시장 데이터를 불러오는 중
전체 종목
이오스 에너지 과거 주가
Eos Energy Enterprises, Inc. - Common Stock · EOSE · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eos Energy Enterprises, Inc. - Common Stock · EOSE · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,695 | ₩3,715 | ₩3,272 | ₩3,380 | -8.53% | 4318.8만 |
| 2026.10.08 | ₩4,080 | ₩4,117 | ₩3,640 | ₩3,708 | -9.11% | 4007.8만 |
| 2026.10.07 | ₩4,171 | ₩4,208 | ₩4,090 | ₩4,158 | -0.32% | 1798.8만 |
| 2026.10.06 | ₩4,406 | ₩4,526 | ₩4,332 | ₩4,372 | -0.76% | 2409.4만 |
| 2026.10.05 | ₩4,292 | ₩4,399 | ₩4,090 | ₩4,386 | +2.19% | 2387.6만 |
| 2026.10.02 | ₩4,359 | ₩4,359 | ₩4,171 | ₩4,305 | -1.23% | 2391.2만 |
| 2026.10.01 | ₩4,077 | ₩4,292 | ₩3,970 | ₩4,211 | +3.29% | 2464.7만 |
| 2026.09.30 | ₩4,318 | ₩4,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,104 |
| ₩4,111 |
| -4.81% |
| 2404.4만 |
| 2026.09.29 | ₩4,251 | ₩4,365 | ₩4,117 | ₩4,171 | -1.89% | 2335.2만 |
|---|
| 2026.09.28 | ₩4,211 | ₩4,251 | ₩4,037 | ₩4,117 | -2.23% | 2583.1만 |
|---|
| 2026.09.25 | ₩4,453 | ₩4,466 | ₩4,238 | ₩4,245 | -4.67% | 3353만 |
|---|
| 2026.09.24 | ₩4,695 | ₩4,707 | ₩4,251 | ₩4,352 | -7.31% | 5430.1만 |
|---|
| 2026.09.23 | ₩5,351 | ₩5,351 | ₩4,774 | ₩4,801 | -10.28% | 3130.1만 |
|---|
| 2026.09.22 | ₩5,552 | ₩5,834 | ₩5,432 | ₩5,445 | -1.93% | 2683.7만 |
|---|
| 2026.09.21 | ₩5,458 | ₩5,579 | ₩5,338 | ₩5,458 | 0.00% | 2605.6만 |
|---|
| 2026.09.18 | ₩5,391 | ₩5,619 | ₩5,110 | ₩5,311 | -1.49% | 2487.4만 |
|---|
| 2026.09.17 | ₩5,405 | ₩5,539 | ₩5,271 | ₩5,338 | -1.24% | 2368.6만 |
|---|
| 2026.09.16 | ₩5,566 | ₩5,579 | ₩5,123 | ₩5,277 | -5.18% | 2476.5만 |
|---|
| 2026.09.15 | ₩5,230 | ₩5,613 | ₩5,143 | ₩5,458 | +4.36% | 2546.6만 |
|---|
| 2026.09.14 | ₩5,056 | ₩5,324 | ₩5,029 | ₩5,123 | +1.33% | 2117.1만 |
|---|
| 2026.09.11 | ₩5,432 | ₩5,539 | ₩5,244 | ₩5,298 | -2.47% | 1962.5만 |
|---|
| 2026.09.10 | ₩5,318 | ₩5,539 | ₩5,244 | ₩5,351 | +0.63% | 2196.3만 |
|---|
| 2026.09.09 | ₩5,606 | ₩5,740 | ₩5,438 | ₩5,566 | -0.72% | 2407.3만 |
|---|
| 2026.09.08 | ₩5,351 | ₩6,156 | ₩5,324 | ₩5,767 | +7.77% | 4673.3만 |
|---|
| 2026.09.04 | ₩4,721 | ₩5,244 | ₩4,600 | ₩5,204 | +10.23% | 2397.9만 |
|---|
| 2026.09.03 | ₩4,781 | ₩4,976 | ₩4,640 | ₩4,694 | -1.82% | 2337.5만 |
|---|
| 2026.09.02 | ₩4,580 | ₩4,942 | ₩4,305 | ₩4,842 | +5.71% | 7468.6만 |
|---|
| 2026.09.01 | ₩4,204 | ₩4,245 | ₩4,037 | ₩4,077 | -3.03% | 1362.6만 |
|---|
| 2026.08.31 | ₩4,305 | ₩4,399 | ₩4,265 | ₩4,318 | +0.31% | 1283.8만 |
|---|
| 2026.08.28 | ₩4,520 | ₩4,593 | ₩4,345 | ₩4,372 | -3.26% | 1591.4만 |
|---|
| 2026.08.27 | ₩4,667 | ₩4,761 | ₩4,546 | ₩4,587 | -1.72% | 1441.3만 |
|---|
| 2026.08.26 | ₩4,687 | ₩4,815 | ₩4,439 | ₩4,479 | -4.43% | 1984.8만 |
|---|
| 2026.08.25 | ₩4,774 | ₩4,868 | ₩4,614 | ₩4,748 | -0.56% | 2306.1만 |
|---|
| 2026.08.24 | ₩4,949 | ₩4,956 | ₩4,533 | ₩4,640 | -6.23% | 2757.9만 |
|---|
| 2026.08.21 | ₩4,748 | ₩5,123 | ₩4,667 | ₩5,110 | +7.63% | 2860만 |
|---|
| 2026.08.20 | ₩4,922 | ₩4,922 | ₩4,399 | ₩4,640 | -5.72% | 3625.6만 |
|---|
| 2026.08.19 | ₩4,909 | ₩5,036 | ₩4,694 | ₩5,016 | +2.19% | 2717.9만 |
|---|
| 2026.08.18 | ₩5,029 | ₩5,190 | ₩4,882 | ₩4,922 | -2.13% | 2086.1만 |
|---|
| 2026.08.17 | ₩5,365 | ₩5,432 | ₩5,190 | ₩5,271 | -1.75% | 2220.7만 |
|---|
| 2026.08.14 | ₩5,525 | ₩5,660 | ₩5,311 | ₩5,391 | -2.43% | 1694.3만 |
|---|
| 2026.08.13 | ₩5,660 | ₩5,807 | ₩5,432 | ₩5,579 | -1.42% | 1657.2만 |
|---|
| 2026.08.12 | ₩5,955 | ₩5,968 | ₩5,552 | ₩5,686 | -4.50% | 2003.6만 |
|---|
| 2026.08.11 | ₩5,512 | ₩5,794 | ₩5,485 | ₩5,686 | +3.16% | 2518.7만 |
|---|
| 2026.08.10 | ₩5,552 | ₩5,606 | ₩5,351 | ₩5,432 | -2.17% | 1602.4만 |
|---|
| 2026.08.07 | ₩5,438 | ₩5,619 | ₩5,177 | ₩5,566 | +2.34% | 1908.5만 |
|---|
| 2026.08.06 | ₩4,982 | ₩5,673 | ₩4,842 | ₩5,284 | +6.06% | 2356.7만 |
|---|
| 2026.08.05 | ₩4,795 | ₩5,324 | ₩4,721 | ₩5,123 | +6.85% | 4911.8만 |
|---|
| 2026.08.04 | ₩5,257 | ₩5,928 | ₩5,210 | ₩5,834 | +10.97% | 4871.5만 |
|---|
| 2026.08.03 | ₩4,486 | ₩5,096 | ₩4,318 | ₩5,029 | +12.11% | 4296.9만 |
|---|
| 2026.07.31 | ₩4,915 | ₩4,956 | ₩4,399 | ₩4,533 | -7.78% | 2505.9만 |
|---|
| 2026.07.30 | ₩4,426 | ₩4,855 | ₩4,345 | ₩4,842 | +9.39% | 2537.5만 |
|---|
| 2026.07.29 | ₩4,500 | ₩4,520 | ₩4,171 | ₩4,211 | -6.41% | 3627.8만 |
|---|
| 2026.07.28 | ₩4,600 | ₩4,667 | ₩4,305 | ₩4,520 | -1.75% | 3135.4만 |
|---|
| 2026.07.27 | ₩4,667 | ₩4,882 | ₩4,506 | ₩4,842 | +3.74% | 2165.8만 |
|---|
| 2026.07.24 | ₩4,962 | ₩5,016 | ₩4,654 | ₩4,654 | -6.22% | 3328.5만 |
|---|
| 2026.07.23 | ₩5,217 | ₩5,298 | ₩4,895 | ₩4,989 | -4.37% | 2633.6만 |
|---|
| 2026.07.22 | ₩5,639 | ₩5,807 | ₩5,324 | ₩5,338 | -5.35% | 1561.3만 |
|---|
| 2026.07.21 | ₩5,525 | ₩5,727 | ₩5,458 | ₩5,686 | +2.91% | 1805만 |
|---|
| 2026.07.20 | ₩5,499 | ₩5,593 | ₩5,284 | ₩5,445 | -0.98% | 1945.2만 |
|---|
| 2026.07.17 | ₩5,123 | ₩5,821 | ₩5,006 | ₩5,539 | +8.12% | 2823.1만 |
|---|
| 2026.07.16 | ₩6,089 | ₩6,209 | ₩5,230 | ₩5,311 | -12.78% | 4150.3만 |
|---|
| 2026.07.15 | ₩6,176 | ₩6,317 | ₩5,727 | ₩5,861 | -5.10% | 3473.6만 |
|---|
| 2026.07.14 | ₩5,908 | ₩6,109 | ₩5,713 | ₩5,753 | -2.61% | 1853.6만 |
|---|
| 2026.07.13 | ₩5,713 | ₩5,914 | ₩5,438 | ₩5,834 | +2.11% | 3033.9만 |
|---|
| 2026.07.10 | ₩6,183 | ₩6,250 | ₩5,787 | ₩5,901 | -4.56% | 2208.2만 |
|---|
| 2026.07.09 | ₩6,122 | ₩6,397 | ₩5,901 | ₩6,142 | +0.33% | 2501.9만 |
|---|
| 2026.07.08 | ₩6,250 | ₩6,545 | ₩5,914 | ₩6,042 | -3.33% | 2101.7만 |
|---|
| 2026.07.07 | ₩6,974 | ₩7,068 | ₩5,888 | ₩6,357 | -8.85% | 5578.4만 |
|---|
| 2026.07.06 | ₩7,041 | ₩7,443 | ₩6,753 | ₩6,786 | -3.62% | 2815.3만 |
|---|
| 2026.07.02 | ₩7,417 | ₩7,805 | ₩6,887 | ₩7,014 | -5.42% | 2083.6만 |
|---|
| 2026.07.01 | ₩7,725 | ₩7,913 | ₩7,417 | ₩7,443 | -3.65% | 1666.3만 |
|---|
| 2026.06.30 | ₩8,033 | ₩8,335 | ₩7,551 | ₩7,886 | -1.84% | 3397.4만 |
|---|
| 2026.06.29 | ₩8,074 | ₩8,355 | ₩7,712 | ₩8,168 | +1.16% | 1687.2만 |
|---|
| 2026.06.26 | ₩7,926 | ₩8,188 | ₩7,685 | ₩7,953 | +0.34% | 2169.3만 |
|---|
| 2026.06.25 | ₩8,248 | ₩8,303 | ₩7,772 | ₩8,168 | -0.98% | 1589.7만 |
|---|
| 2026.06.24 | ₩8,738 | ₩8,744 | ₩7,913 | ₩8,127 | -6.98% | 1758.9만 |
|---|
| 2026.06.23 | ₩9,227 | ₩9,710 | ₩8,570 | ₩8,704 | -5.67% | 2122.8만 |
|---|
| 2026.06.22 | ₩10,287 | ₩10,468 | ₩9,757 | ₩9,844 | -4.30% | 1541.8만 |
|---|
| 2026.06.18 | ₩10,783 | ₩11,038 | ₩9,650 | ₩10,260 | -4.85% | 3386.5만 |
|---|
| 2026.06.17 | ₩9,455 | ₩10,863 | ₩9,375 | ₩10,193 | +7.80% | 4760.9만 |
|---|
| 2026.06.16 | ₩9,542 | ₩9,750 | ₩8,825 | ₩9,133 | -4.29% | 3922.2만 |
|---|
| 2026.06.15 | ₩8,610 | ₩8,861 | ₩8,396 | ₩8,556 | -0.62% | 1353.6만 |
|---|
| 2026.06.12 | ₩8,449 | ₩8,771 | ₩8,100 | ₩8,127 | -3.81% | 1423.5만 |
|---|
| 2026.06.11 | ₩8,154 | ₩8,463 | ₩7,913 | ₩8,315 | +1.97% | 2113.9만 |
|---|
| 2026.06.10 | ₩8,255 | ₩8,543 | ₩7,953 | ₩8,141 | -1.38% | 1771만 |
|---|
| 2026.06.09 | ₩9,073 | ₩9,395 | ₩7,886 | ₩8,396 | -7.46% | 2861.1만 |
|---|
| 2026.06.08 | ₩9,824 | ₩9,857 | ₩8,852 | ₩8,972 | -8.67% | 2013.9만 |
|---|
| 2026.06.05 | ₩10,488 | ₩10,488 | ₩9,039 | ₩9,495 | -9.46% | 2185.2만 |
|---|
| 2026.06.04 | ₩10,917 | ₩10,964 | ₩10,380 | ₩10,836 | -0.74% | 1635만 |
|---|
| 2026.06.03 | ₩12,231 | ₩12,242 | ₩10,917 | ₩10,997 | -10.09% | 2110만 |
|---|
| 2026.06.02 | ₩11,882 | ₩12,996 | ₩11,735 | ₩12,634 | +6.32% | 2648.7만 |
|---|
| 2026.06.01 | ₩10,984 | ₩12,137 | ₩10,957 | ₩12,030 | +9.52% | 2285.9만 |
|---|
| 2026.05.29 | ₩11,936 | ₩12,003 | ₩11,085 | ₩11,306 | -5.28% | 1596.7만 |
|---|
| 2026.05.28 | ₩12,251 | ₩12,499 | ₩11,628 | ₩12,057 | -1.59% | 2510.4만 |
|---|
| 2026.05.27 | ₩11,762 | ₩12,057 | ₩11,158 | ₩11,547 | -1.82% | 1974.3만 |
|---|
| 2026.05.26 | ₩11,252 | ₩12,178 | ₩10,957 | ₩11,708 | +4.05% | 3164.9만 |
|---|
| 2026.05.22 | ₩11,420 | ₩11,582 | ₩10,709 | ₩10,810 | -5.34% | 2459.4만 |
|---|
| 2026.05.21 | ₩9,522 | ₩11,024 | ₩9,468 | ₩10,957 | +15.07% | 3406.6만 |
|---|
| 2026.05.20 | ₩9,314 | ₩9,790 | ₩9,026 | ₩9,536 | +2.38% | 1883.7만 |
|---|
| 2026.05.19 | ₩9,656 | ₩9,750 | ₩9,046 | ₩9,227 | -4.44% | 2494.2만 |
|---|
| 2026.05.18 | ₩10,488 | ₩10,555 | ₩9,790 | ₩9,965 | -4.99% | 2579.8만 |
|---|
| 2026.05.15 | ₩10,501 | ₩10,850 | ₩10,179 | ₩10,548 | +0.45% | 2562.5만 |
|---|
| 2026.05.14 | ₩10,340 | ₩11,400 | ₩9,938 | ₩10,957 | +5.97% | 4696.2만 |
|---|
| 2026.05.13 | ₩13,371 | ₩13,398 | ₩10,984 | ₩11,105 | -16.95% | 1.3억 |
|---|
| 2026.05.12 | ₩11,190 | ₩11,239 | ₩10,421 | ₩10,863 | -2.92% | 2971.8만 |
|---|
| 2026.05.11 | ₩10,561 | ₩12,406 | ₩10,421 | ₩11,494 | +8.83% | 3958.1만 |
|---|
| 2026.05.08 | ₩8,784 | ₩10,836 | ₩8,784 | ₩10,743 | +22.29% | 5390만 |
|---|
| 2026.05.07 | ₩9,160 | ₩9,200 | ₩8,375 | ₩8,530 | -6.88% | 2173.4만 |
|---|
| 2026.05.06 | ₩8,449 | ₩8,852 | ₩8,134 | ₩8,771 | +3.81% | 1824.8만 |
|---|
| 2026.05.05 | ₩8,704 | ₩8,751 | ₩8,228 | ₩8,355 | -4.01% | 1428.7만 |
|---|
| 2026.05.04 | ₩8,583 | ₩8,597 | ₩8,208 | ₩8,556 | -0.31% | 1495.2만 |
|---|
| 2026.05.01 | ₩8,972 | ₩9,026 | ₩8,626 | ₩8,650 | -3.59% | 1414.7만 |
|---|
| 2026.04.30 | ₩8,731 | ₩9,173 | ₩8,489 | ₩8,986 | +2.92% | 1885.2만 |
|---|
| 2026.04.29 | ₩9,214 | ₩9,214 | ₩8,426 | ₩8,503 | -7.71% | 1794만 |
|---|
| 2026.04.28 | ₩9,348 | ₩9,401 | ₩8,932 | ₩9,133 | -2.30% | 1679.3만 |
|---|
| 2026.04.27 | ₩10,333 | ₩10,716 | ₩9,589 | ₩9,603 | -7.07% | 2202.2만 |
|---|
| 2026.04.24 | ₩9,388 | ₩10,823 | ₩9,322 | ₩10,287 | +9.57% | 3492.5만 |
|---|
| 2026.04.23 | ₩9,770 | ₩10,045 | ₩9,080 | ₩9,294 | -4.87% | 2113.7만 |
|---|
| 2026.04.22 | ₩9,690 | ₩10,126 | ₩9,455 | ₩9,844 | +1.59% | 2272만 |
|---|
| 2026.04.21 | ₩9,737 | ₩9,891 | ₩9,328 | ₩9,428 | -3.17% | 2025.3만 |
|---|
| 2026.04.20 | ₩9,401 | ₩9,911 | ₩9,227 | ₩9,603 | +2.14% | 1992.2만 |
|---|
| 2026.04.17 | ₩9,770 | ₩10,434 | ₩9,495 | ₩9,603 | -1.72% | 2876.2만 |
|---|
| 2026.04.16 | ₩9,737 | ₩9,857 | ₩9,200 | ₩9,536 | -2.07% | 2626만 |
|---|
| 2026.04.15 | ₩9,240 | ₩10,126 | ₩9,147 | ₩9,495 | +2.76% | 5443.6만 |
|---|
| 2026.04.14 | ₩8,597 | ₩8,892 | ₩8,127 | ₩8,476 | -1.40% | 3073.1만 |
|---|
| 2026.04.13 | ₩7,349 | ₩8,476 | ₩7,242 | ₩8,261 | +12.41% | 2850만 |
|---|
| 2026.04.10 | ₩8,302 | ₩8,543 | ₩7,410 | ₩7,537 | -9.21% | 5594.4만 |
|---|
| 2026.04.09 | ₩6,639 | ₩8,033 | ₩6,585 | ₩7,980 | +20.20% | 6290.8만 |
|---|
| 2026.04.08 | ₩6,679 | ₩6,961 | ₩6,049 | ₩6,156 | -7.83% | 2042.3만 |
|---|
| 2026.04.07 | ₩6,357 | ₩6,451 | ₩5,941 | ₩6,008 | -5.49% | 1634.5만 |
|---|
| 2026.04.06 | ₩6,612 | ₩6,746 | ₩6,357 | ₩6,491 | -1.83% | 1045.6만 |
|---|
| 2026.04.02 | ₩6,317 | ₩6,800 | ₩6,303 | ₩6,665 | +5.52% | 1220.2만 |
|---|
| 2026.04.01 | ₩6,712 | ₩6,947 | ₩6,531 | ₩6,692 | -0.30% | 1508.9만 |
|---|
| 2026.03.31 | ₩6,136 | ₩6,679 | ₩6,062 | ₩6,652 | +8.42% | 1902.6만 |
|---|
| 2026.03.30 | ₩6,519 | ₩6,699 | ₩5,861 | ₩5,894 | -9.59% | 1925.1만 |
|---|
| 2026.03.27 | ₩6,279 | ₩6,612 | ₩6,035 | ₩6,518 | +3.80% | 2167.9만 |
|---|
| 2026.03.26 | ₩6,712 | ₩6,873 | ₩6,437 | ₩6,464 | -3.70% | 1287.4만 |
|---|
| 2026.03.25 | ₩6,994 | ₩7,229 | ₩6,719 | ₩6,840 | -2.21% | 1431.3만 |
|---|
| 2026.03.24 | ₩7,095 | ₩7,282 | ₩6,800 | ₩6,826 | -3.78% | 1126.1만 |
|---|
| 2026.03.23 | ₩7,014 | ₩7,403 | ₩6,900 | ₩7,162 | +2.10% | 1447.9만 |
|---|
| 2026.03.20 | ₩7,282 | ₩7,336 | ₩6,840 | ₩6,961 | -4.42% | 1642.1만 |
|---|
| 2026.03.19 | ₩6,907 | ₩7,457 | ₩6,759 | ₩7,403 | +7.18% | 1915.8만 |
|---|
| 2026.03.18 | ₩7,618 | ₩7,671 | ₩7,054 | ₩7,081 | -7.04% | 1540.4만 |
|---|
| 2026.03.17 | ₩7,430 | ₩7,631 | ₩7,202 | ₩7,564 | +1.81% | 1560.2만 |
|---|
| 2026.03.16 | ₩7,906 | ₩8,154 | ₩7,282 | ₩7,457 | -5.68% | 2825.4만 |
|---|
| 2026.03.13 | ₩8,322 | ₩8,543 | ₩7,631 | ₩7,658 | -7.98% | 2270.3만 |
|---|
| 2026.03.12 | ₩8,436 | ₩8,516 | ₩8,060 | ₩8,208 | -2.70% | 1303만 |
|---|
| 2026.03.11 | ₩8,570 | ₩8,932 | ₩8,349 | ₩8,650 | +0.94% | 1410.6만 |
|---|
| 2026.03.10 | ₩8,406 | ₩8,972 | ₩8,214 | ₩8,597 | +2.27% | 1757.3만 |
|---|
| 2026.03.09 | ₩8,114 | ₩8,322 | ₩7,765 | ₩8,275 | +1.98% | 2281.4만 |
|---|
| 2026.03.06 | ₩8,744 | ₩9,026 | ₩8,168 | ₩8,221 | -5.98% | 1975.3만 |
|---|
| 2026.03.05 | ₩8,939 | ₩9,348 | ₩8,409 | ₩9,012 | +0.83% | 2288.2만 |
|---|
| 2026.03.04 | ₩8,302 | ₩9,153 | ₩8,288 | ₩9,053 | +9.05% | 2837.6만 |
|---|
| 2026.03.03 | ₩7,712 | ₩8,476 | ₩7,470 | ₩8,127 | +5.39% | 3259.5만 |
|---|
| 2026.03.02 | ₩7,376 | ₩8,315 | ₩7,296 | ₩7,913 | +7.27% | 4068.4만 |
|---|
| 2026.02.27 | ₩8,255 | ₩8,664 | ₩7,390 | ₩7,638 | -7.47% | 8565만 |
|---|
| 2026.02.26 | ₩9,817 | ₩9,877 | ₩8,550 | ₩9,039 | -7.92% | 1.5억 |
|---|
| 2026.02.25 | ₩15,611 | ₩15,866 | ₩14,846 | ₩14,927 | -4.38% | 1308.2만 |
|---|
| 2026.02.24 | ₩13,827 | ₩15,470 | ₩13,230 | ₩15,396 | +11.35% | 1450.9만 |
|---|
| 2026.02.23 | ₩13,975 | ₩14,115 | ₩13,297 | ₩13,921 | -0.38% | 1370.2만 |
|---|
| 2026.02.20 | ₩15,222 | ₩15,483 | ₩14,122 | ₩14,350 | -5.73% | 1122.7만 |
|---|
| 2026.02.19 | ₩15,195 | ₩15,504 | ₩14,846 | ₩15,356 | +1.06% | 876.3만 |
|---|
| 2026.02.18 | ₩15,490 | ₩16,424 | ₩15,115 | ₩15,504 | +0.09% | 1240.4만 |
|---|
| 2026.02.17 | ₩14,618 | ₩15,450 | ₩14,377 | ₩15,356 | +5.05% | 1316만 |
|---|
| 2026.02.13 | ₩14,679 | ₩15,396 | ₩14,122 | ₩14,887 | +1.42% | 1546.7만 |
|---|
| 2026.02.12 | ₩15,691 | ₩15,906 | ₩14,337 | ₩14,471 | -7.78% | 1883.2만 |
|---|
| 2026.02.11 | ₩17,482 | ₩17,482 | ₩14,940 | ₩15,530 | -11.16% | 2151.9만 |
|---|
| 2026.02.10 | ₩17,408 | ₩17,851 | ₩16,355 | ₩16,389 | -5.86% | 1418만 |
|---|
| 2026.02.09 | ₩16,858 | ₩17,918 | ₩16,134 | ₩17,757 | +5.33% | 2028.9만 |
|---|
| 2026.02.06 | ₩15,939 | ₩16,583 | ₩15,396 | ₩16,509 | +3.58% | 1762.4만 |
|---|
| 2026.02.05 | ₩16,127 | ₩16,281 | ₩14,594 | ₩15,128 | -6.20% | 3069.5만 |
|---|
| 2026.02.04 | ₩19,366 | ₩19,366 | ₩15,571 | ₩16,630 | -14.13% | 3180.7만 |
|---|
| 2026.02.03 | ₩19,634 | ₩19,983 | ₩17,904 | ₩19,319 | -1.61% | 1753.3만 |
|---|
| 2026.02.02 | ₩19,299 | ₩19,688 | ₩18,333 | ₩18,937 | -1.88% | 1649.7만 |
|---|
| 2026.01.30 | ₩21,431 | ₩21,780 | ₩19,259 | ₩19,634 | -8.39% | 1877.6만 |
|---|
| 2026.01.29 | ₩21,934 | ₩22,786 | ₩20,426 | ₩21,606 | -1.50% | 2159.3만 |
|---|
| 2026.01.28 | ₩20,218 | ₩22,478 | ₩20,082 | ₩22,370 | +10.65% | 2567.9만 |
|---|
| 2026.01.27 | ₩21,753 | ₩21,753 | ₩20,037 | ₩20,131 | -7.46% | 2565.4만 |
|---|
| 2026.01.26 | ₩22,779 | ₩22,799 | ₩20,962 | ₩21,713 | -4.68% | 2117.7만 |
|---|
| 2026.01.23 | ₩24,483 | ₩24,623 | ₩22,893 | ₩22,947 | -6.27% | 1587.8만 |
|---|
| 2026.01.22 | ₩23,933 | ₩25,133 | ₩23,483 | ₩24,436 | +2.10% | 2556.7만 |
|---|
| 2026.01.21 | ₩23,705 | ₩24,369 | ₩20,935 | ₩23,510 | -0.82% | 2794.4만 |
|---|
| 2026.01.20 | ₩22,169 | ₩24,892 | ₩22,142 | ₩23,229 | +4.78% | 2782.8만 |
|---|
| 2026.01.16 | ₩22,947 | ₩24,342 | ₩22,424 | ₩23,403 | +1.99% | 2039만 |
|---|
| 2026.01.15 | ₩23,483 | ₩24,449 | ₩22,585 | ₩22,638 | -3.60% | 2369.9만 |
|---|
| 2026.01.14 | ₩21,411 | ₩23,597 | ₩20,924 | ₩23,202 | +8.36% | 3866.5만 |
|---|
| 2026.01.13 | ₩22,243 | ₩23,819 | ₩21,726 | ₩22,558 | +1.42% | 3049.8만 |
|---|
| 2026.01.12 | ₩20,493 | ₩23,001 | ₩20,359 | ₩21,633 | +5.56% | 2910.7만 |
|---|
| 2026.01.09 | ₩19,151 | ₩20,781 | ₩18,763 | ₩20,493 | +7.00% | 2320.2만 |
|---|
| 2026.01.08 | ₩18,655 | ₩19,755 | ₩18,441 | ₩18,803 | +0.79% | 1402.9만 |
|---|
| 2026.01.07 | ₩19,219 | ₩20,171 | ₩18,548 | ₩18,749 | -2.44% | 1862.2만 |
|---|
| 2026.01.06 | ₩18,119 | ₩19,078 | ₩17,918 | ₩18,977 | +4.74% | 1468만 |
|---|
| 2026.01.05 | ₩17,816 | ₩18,454 | ₩17,301 | ₩18,052 | +1.32% | 1301.1만 |
|---|
| 2026.01.02 | ₩15,678 | ₩17,596 | ₩15,597 | ₩17,395 | +10.95% | 1522만 |
|---|
| 2025.12.31 | ₩15,195 | ₩15,423 | ₩14,986 | ₩15,369 | +1.15% | 886.3만 |
|---|
| 2025.12.30 | ₩15,209 | ₩15,571 | ₩15,195 | ₩15,222 | +0.09% | 926.4만 |
|---|
| 2025.12.29 | ₩15,437 | ₩15,954 | ₩15,162 | ₩15,222 | -1.39% | 1133.5만 |
|---|
| 2025.12.26 | ₩16,201 | ₩16,201 | ₩15,678 | ₩15,893 | -1.90% | 884.5만 |
|---|
| 2025.12.24 | ₩16,194 | ₩16,214 | ₩15,758 | ₩16,121 | -0.46% | 695.8만 |
|---|
| 2025.12.23 | ₩16,791 | ₩17,046 | ₩15,919 | ₩16,040 | -4.47% | 1686.6만 |
|---|
| 2025.12.22 | ₩18,018 | ₩18,095 | ₩17,106 | ₩17,287 | -4.06% | 1280.6만 |
|---|
| 2025.12.19 | ₩16,697 | ₩17,824 | ₩16,697 | ₩17,529 | +4.98% | 1552.9만 |
|---|
| 2025.12.18 | ₩17,032 | ₩17,649 | ₩16,389 | ₩16,509 | -3.07% | 1398.6만 |
|---|
| 2025.12.17 | ₩18,038 | ₩18,280 | ₩16,369 | ₩16,456 | -8.77% | 1527만 |
|---|
| 2025.12.16 | ₩18,025 | ₩18,427 | ₩17,240 | ₩17,837 | -1.04% | 1300.5만 |
|---|
| 2025.12.15 | ₩20,238 | ₩20,251 | ₩18,119 | ₩18,280 | -9.68% | 1571.8만 |
|---|
| 2025.12.12 | ₩21,887 | ₩21,941 | ₩19,339 | ₩19,903 | -9.07% | 2099.8만 |
|---|
| 2025.12.11 | ₩19,527 | ₩22,115 | ₩18,548 | ₩22,048 | +12.91% | 2081.5만 |
|---|
| 2025.12.10 | ₩20,084 | ₩20,493 | ₩19,326 | ₩19,835 | -1.24% | 1366만 |
|---|
| 2025.12.09 | ₩20,560 | ₩21,150 | ₩19,795 | ₩20,050 | -2.48% | 1628.4만 |
|---|
| 2025.12.08 | ₩20,278 | ₩20,721 | ₩19,219 | ₩20,694 | +2.05% | 1447.2만 |
|---|
| 2025.12.05 | ₩20,694 | ₩20,814 | ₩19,889 | ₩20,104 | -2.85% | 1555.4만 |
|---|
| 2025.12.04 | ₩17,985 | ₩21,519 | ₩17,734 | ₩20,908 | +16.26% | 2831.4만 |
|---|
| 2025.12.03 | ₩17,126 | ₩18,226 | ₩16,590 | ₩18,172 | +6.11% | 1053.7만 |
|---|
| 2025.12.02 | ₩18,293 | ₩18,548 | ₩17,073 | ₩17,140 | -6.30% | 1879.4만 |
|---|
| 2025.12.01 | ₩19,527 | ₩19,780 | ₩18,219 | ₩18,246 | -6.56% | 1721.1만 |
|---|
| 2025.11.28 | ₩19,393 | ₩20,486 | ₩19,044 | ₩20,184 | +4.08% | 928.1만 |
|---|
| 2025.11.26 | ₩18,105 | ₩19,259 | ₩17,864 | ₩19,058 | +5.26% | 1345.5만 |
|---|
| 2025.11.25 | ₩17,676 | ₩18,038 | ₩16,898 | ₩17,971 | +1.67% | 1947.1만 |
|---|
| 2025.11.24 | ₩16,986 | ₩18,152 | ₩16,939 | ₩17,596 | +3.59% | 2161.3만 |
|---|
| 2025.11.21 | ₩17,408 | ₩17,757 | ₩15,530 | ₩16,576 | -4.78% | 3091.6만 |
|---|
| 2025.11.20 | ₩17,891 | ₩19,098 | ₩16,858 | ₩17,274 | -3.45% | 4509.6만 |
|---|
| 2025.11.19 | ₩16,798 | ₩18,307 | ₩16,402 | ₩17,140 | +2.04% | 5351만 |
|---|
| 2025.11.18 | ₩16,984 | ₩18,863 | ₩16,375 | ₩18,079 | +6.44% | 2655.6만 |
|---|
| 2025.11.17 | ₩18,119 | ₩18,776 | ₩17,100 | ₩17,435 | -3.77% | 2588.3만 |
|---|
| 2025.11.14 | ₩19,084 | ₩20,519 | ₩18,414 | ₩18,508 | -3.02% | 2432만 |
|---|
| 2025.11.13 | ₩22,920 | ₩23,282 | ₩19,795 | ₩20,392 | -11.03% | 2189.6만 |
|---|
| 2025.11.12 | ₩25,555 | ₩26,353 | ₩21,512 | ₩23,161 | -9.37% | 3430.3만 |
|---|
| 2025.11.11 | ₩25,455 | ₩25,857 | ₩24,165 | ₩24,838 | -2.42% | 2280.1만 |
|---|
| 2025.11.10 | ₩24,509 | ₩26,635 | ₩23,149 | ₩25,736 | +5.01% | 4241만 |
|---|
| 2025.11.07 | ₩19,755 | ₩24,598 | ₩19,044 | ₩24,489 | +23.96% | 4186.8만 |
|---|
| 2025.11.06 | ₩21,190 | ₩21,606 | ₩19,473 | ₩20,506 | -3.23% | 3633.6만 |
|---|
| 2025.11.05 | ₩19,312 | ₩20,627 | ₩18,628 | ₩19,929 | +3.19% | 1646.3만 |
|---|
| 2025.11.04 | ₩19,768 | ₩20,131 | ₩18,763 | ₩18,910 | -4.34% | 1736.2만 |
|---|
| 2025.11.03 | ₩21,579 | ₩22,263 | ₩20,814 | ₩20,949 | -2.92% | 1652.6만 |
|---|
| 2025.10.31 | ₩19,648 | ₩21,847 | ₩19,487 | ₩21,498 | +9.42% | 2410.4만 |
|---|
| 2025.10.30 | ₩17,777 | ₩19,809 | ₩17,636 | ₩19,205 | +8.03% | 2466.1만 |
|---|
| 2025.10.29 | ₩19,889 | ₩20,734 | ₩18,642 | ₩19,272 | -3.10% | 2082.6만 |
|---|
| 2025.10.28 | ₩20,385 | ₩21,512 | ₩19,634 | ₩20,131 | -1.25% | 1625.6만 |
|---|
| 2025.10.27 | ₩21,780 | ₩22,732 | ₩20,432 | ₩20,627 | -5.30% | 2117.7만 |
|---|
| 2025.10.24 | ₩20,184 | ₩21,941 | ₩20,063 | ₩21,539 | +6.71% | 2135.2만 |
|---|
| 2025.10.23 | ₩20,379 | ₩21,324 | ₩19,205 | ₩19,259 | -5.50% | 1664.5만 |
|---|
| 2025.10.22 | ₩20,922 | ₩21,914 | ₩19,033 | ₩20,198 | -3.46% | 2747만 |
|---|
| 2025.10.21 | ₩22,833 | ₩23,242 | ₩20,975 | ₩21,861 | -4.26% | 5035.7만 |
|---|
| 2025.10.20 | ₩21,725 | ₩21,725 | ₩19,567 | ₩20,131 | -7.34% | 1460만 |
|---|
| 2025.10.17 | ₩20,305 | ₩20,774 | ₩19,447 | ₩20,171 | -0.66% | 2035.4만 |
|---|
| 2025.10.16 | ₩24,275 | ₩24,422 | ₩20,573 | ₩20,721 | -14.64% | 3158.8만 |
|---|
| 2025.10.15 | ₩24,516 | ₩25,542 | ₩22,719 | ₩24,516 | 0.00% | 3257.5만 |
|---|
| 2025.10.14 | ₩22,276 | ₩23,886 | ₩21,592 | ₩22,773 | +2.23% | 3412.7만 |
|---|
| 2025.10.13 | ₩20,257 | ₩23,282 | ₩20,038 | ₩22,866 | +12.88% | 4196.6만 |
|---|
| 2025.10.10 | ₩19,701 | ₩19,701 | ₩18,159 | ₩18,535 | -5.92% | 2206.3만 |
|---|