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 | ₩3,696 | ₩3,716 | ₩3,273 | ₩3,381 | -8.53% | 4318.8만 |
| 2026.10.08 | ₩4,081 | ₩4,119 | ₩3,641 | ₩3,709 | -9.11% | 4007.8만 |
| 2026.10.07 | ₩4,172 | ₩4,210 | ₩4,092 | ₩4,159 | -0.32% | 1798.8만 |
| 2026.10.06 | ₩4,407 | ₩4,528 | ₩4,333 | ₩4,373 | -0.76% | 2409.4만 |
| 2026.10.05 | ₩4,293 | ₩4,400 | ₩4,092 | ₩4,387 | +2.19% | 2387.6만 |
| 2026.10.02 | ₩4,360 | ₩4,360 | ₩4,172 | ₩4,306 | -1.23% | 2391.2만 |
| 2026.10.01 | ₩4,078 | ₩4,293 | ₩3,971 | ₩4,212 | +3.29% | 2464.7만 |
| 2026.09.30 | ₩4,320 | ₩4,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,105 |
| ₩4,112 |
| -4.81% |
| 2404.4만 |
| 2026.09.29 | ₩4,253 | ₩4,367 | ₩4,119 | ₩4,172 | -1.89% | 2335.2만 |
|---|
| 2026.09.28 | ₩4,212 | ₩4,253 | ₩4,038 | ₩4,119 | -2.23% | 2583.1만 |
|---|
| 2026.09.25 | ₩4,454 | ₩4,467 | ₩4,239 | ₩4,246 | -4.67% | 3353만 |
|---|
| 2026.09.24 | ₩4,697 | ₩4,709 | ₩4,253 | ₩4,353 | -7.31% | 5430.1만 |
|---|
| 2026.09.23 | ₩5,353 | ₩5,353 | ₩4,776 | ₩4,803 | -10.28% | 3130.1만 |
|---|
| 2026.09.22 | ₩5,554 | ₩5,836 | ₩5,433 | ₩5,447 | -1.93% | 2683.7만 |
|---|
| 2026.09.21 | ₩5,460 | ₩5,581 | ₩5,339 | ₩5,460 | 0.00% | 2605.6만 |
|---|
| 2026.09.18 | ₩5,393 | ₩5,621 | ₩5,111 | ₩5,313 | -1.49% | 2487.4만 |
|---|
| 2026.09.17 | ₩5,406 | ₩5,541 | ₩5,272 | ₩5,339 | -1.24% | 2368.6만 |
|---|
| 2026.09.16 | ₩5,567 | ₩5,581 | ₩5,125 | ₩5,279 | -5.18% | 2476.5만 |
|---|
| 2026.09.15 | ₩5,232 | ₩5,614 | ₩5,145 | ₩5,460 | +4.36% | 2546.6만 |
|---|
| 2026.09.14 | ₩5,058 | ₩5,326 | ₩5,031 | ₩5,125 | +1.33% | 2117.1만 |
|---|
| 2026.09.11 | ₩5,433 | ₩5,541 | ₩5,245 | ₩5,299 | -2.47% | 1962.5만 |
|---|
| 2026.09.10 | ₩5,319 | ₩5,541 | ₩5,245 | ₩5,353 | +0.63% | 2196.3만 |
|---|
| 2026.09.09 | ₩5,608 | ₩5,742 | ₩5,440 | ₩5,567 | -0.72% | 2407.3만 |
|---|
| 2026.09.08 | ₩5,353 | ₩6,158 | ₩5,326 | ₩5,769 | +7.77% | 4673.3만 |
|---|
| 2026.09.04 | ₩4,722 | ₩5,245 | ₩4,602 | ₩5,205 | +10.23% | 2397.9만 |
|---|
| 2026.09.03 | ₩4,783 | ₩4,977 | ₩4,642 | ₩4,695 | -1.82% | 2337.5만 |
|---|
| 2026.09.02 | ₩4,581 | ₩4,944 | ₩4,306 | ₩4,843 | +5.71% | 7468.6만 |
|---|
| 2026.09.01 | ₩4,206 | ₩4,246 | ₩4,038 | ₩4,078 | -3.03% | 1362.6만 |
|---|
| 2026.08.31 | ₩4,306 | ₩4,400 | ₩4,266 | ₩4,320 | +0.31% | 1283.8만 |
|---|
| 2026.08.28 | ₩4,521 | ₩4,595 | ₩4,347 | ₩4,373 | -3.26% | 1591.4만 |
|---|
| 2026.08.27 | ₩4,669 | ₩4,763 | ₩4,548 | ₩4,588 | -1.72% | 1441.3만 |
|---|
| 2026.08.26 | ₩4,689 | ₩4,816 | ₩4,441 | ₩4,481 | -4.43% | 1984.8만 |
|---|
| 2026.08.25 | ₩4,776 | ₩4,870 | ₩4,615 | ₩4,749 | -0.56% | 2306.1만 |
|---|
| 2026.08.24 | ₩4,950 | ₩4,957 | ₩4,534 | ₩4,642 | -6.23% | 2757.9만 |
|---|
| 2026.08.21 | ₩4,749 | ₩5,125 | ₩4,669 | ₩5,111 | +7.63% | 2860만 |
|---|
| 2026.08.20 | ₩4,923 | ₩4,923 | ₩4,400 | ₩4,642 | -5.72% | 3625.6만 |
|---|
| 2026.08.19 | ₩4,910 | ₩5,038 | ₩4,695 | ₩5,017 | +2.19% | 2717.9만 |
|---|
| 2026.08.18 | ₩5,031 | ₩5,192 | ₩4,883 | ₩4,923 | -2.13% | 2086.1만 |
|---|
| 2026.08.17 | ₩5,366 | ₩5,433 | ₩5,192 | ₩5,272 | -1.75% | 2220.7만 |
|---|
| 2026.08.14 | ₩5,527 | ₩5,661 | ₩5,313 | ₩5,393 | -2.43% | 1694.3만 |
|---|
| 2026.08.13 | ₩5,661 | ₩5,809 | ₩5,433 | ₩5,581 | -1.42% | 1657.2만 |
|---|
| 2026.08.12 | ₩5,956 | ₩5,970 | ₩5,554 | ₩5,688 | -4.50% | 2003.6만 |
|---|
| 2026.08.11 | ₩5,514 | ₩5,795 | ₩5,487 | ₩5,688 | +3.16% | 2518.7만 |
|---|
| 2026.08.10 | ₩5,554 | ₩5,608 | ₩5,353 | ₩5,433 | -2.17% | 1602.4만 |
|---|
| 2026.08.07 | ₩5,440 | ₩5,621 | ₩5,178 | ₩5,567 | +2.34% | 1908.5만 |
|---|
| 2026.08.06 | ₩4,984 | ₩5,675 | ₩4,843 | ₩5,286 | +6.06% | 2356.7만 |
|---|
| 2026.08.05 | ₩4,796 | ₩5,326 | ₩4,722 | ₩5,125 | +6.85% | 4911.8만 |
|---|
| 2026.08.04 | ₩5,259 | ₩5,930 | ₩5,212 | ₩5,836 | +10.97% | 4871.5만 |
|---|
| 2026.08.03 | ₩4,487 | ₩5,098 | ₩4,320 | ₩5,031 | +12.11% | 4296.9만 |
|---|
| 2026.07.31 | ₩4,917 | ₩4,957 | ₩4,400 | ₩4,534 | -7.78% | 2505.9만 |
|---|
| 2026.07.30 | ₩4,427 | ₩4,856 | ₩4,347 | ₩4,843 | +9.39% | 2537.5만 |
|---|
| 2026.07.29 | ₩4,501 | ₩4,521 | ₩4,172 | ₩4,212 | -6.41% | 3627.8만 |
|---|
| 2026.07.28 | ₩4,602 | ₩4,669 | ₩4,306 | ₩4,521 | -1.75% | 3135.4만 |
|---|
| 2026.07.27 | ₩4,669 | ₩4,883 | ₩4,508 | ₩4,843 | +3.74% | 2165.8만 |
|---|
| 2026.07.24 | ₩4,964 | ₩5,017 | ₩4,655 | ₩4,655 | -6.22% | 3328.5만 |
|---|
| 2026.07.23 | ₩5,219 | ₩5,299 | ₩4,897 | ₩4,991 | -4.37% | 2633.6만 |
|---|
| 2026.07.22 | ₩5,641 | ₩5,809 | ₩5,326 | ₩5,339 | -5.35% | 1561.3만 |
|---|
| 2026.07.21 | ₩5,527 | ₩5,728 | ₩5,460 | ₩5,688 | +2.91% | 1805만 |
|---|
| 2026.07.20 | ₩5,500 | ₩5,594 | ₩5,286 | ₩5,447 | -0.98% | 1945.2만 |
|---|
| 2026.07.17 | ₩5,125 | ₩5,822 | ₩5,008 | ₩5,541 | +8.12% | 2823.1만 |
|---|
| 2026.07.16 | ₩6,091 | ₩6,211 | ₩5,232 | ₩5,313 | -12.78% | 4150.3만 |
|---|
| 2026.07.15 | ₩6,178 | ₩6,319 | ₩5,728 | ₩5,863 | -5.10% | 3473.6만 |
|---|
| 2026.07.14 | ₩5,910 | ₩6,111 | ₩5,715 | ₩5,755 | -2.61% | 1853.6만 |
|---|
| 2026.07.13 | ₩5,715 | ₩5,916 | ₩5,440 | ₩5,836 | +2.11% | 3033.9만 |
|---|
| 2026.07.10 | ₩6,185 | ₩6,252 | ₩5,789 | ₩5,903 | -4.56% | 2208.2만 |
|---|
| 2026.07.09 | ₩6,124 | ₩6,399 | ₩5,903 | ₩6,144 | +0.33% | 2501.9만 |
|---|
| 2026.07.08 | ₩6,252 | ₩6,547 | ₩5,916 | ₩6,044 | -3.33% | 2101.7만 |
|---|
| 2026.07.07 | ₩6,976 | ₩7,070 | ₩5,889 | ₩6,359 | -8.85% | 5578.4만 |
|---|
| 2026.07.06 | ₩7,043 | ₩7,446 | ₩6,755 | ₩6,788 | -3.62% | 2815.3만 |
|---|
| 2026.07.02 | ₩7,419 | ₩7,808 | ₩6,889 | ₩7,016 | -5.42% | 2083.6만 |
|---|
| 2026.07.01 | ₩7,727 | ₩7,915 | ₩7,419 | ₩7,446 | -3.65% | 1666.3만 |
|---|
| 2026.06.30 | ₩8,036 | ₩8,338 | ₩7,553 | ₩7,888 | -1.84% | 3397.4만 |
|---|
| 2026.06.29 | ₩8,076 | ₩8,358 | ₩7,714 | ₩8,170 | +1.16% | 1687.2만 |
|---|
| 2026.06.26 | ₩7,929 | ₩8,190 | ₩7,687 | ₩7,955 | +0.34% | 2169.3만 |
|---|
| 2026.06.25 | ₩8,251 | ₩8,306 | ₩7,774 | ₩8,170 | -0.98% | 1589.7만 |
|---|
| 2026.06.24 | ₩8,740 | ₩8,747 | ₩7,915 | ₩8,130 | -6.98% | 1758.9만 |
|---|
| 2026.06.23 | ₩9,230 | ₩9,713 | ₩8,573 | ₩8,707 | -5.67% | 2122.8만 |
|---|
| 2026.06.22 | ₩10,290 | ₩10,471 | ₩9,760 | ₩9,847 | -4.30% | 1541.8만 |
|---|
| 2026.06.18 | ₩10,786 | ₩11,041 | ₩9,652 | ₩10,263 | -4.85% | 3386.5만 |
|---|
| 2026.06.17 | ₩9,458 | ₩10,867 | ₩9,377 | ₩10,196 | +7.80% | 4760.9만 |
|---|
| 2026.06.16 | ₩9,545 | ₩9,753 | ₩8,827 | ₩9,136 | -4.29% | 3922.2만 |
|---|
| 2026.06.15 | ₩8,613 | ₩8,864 | ₩8,398 | ₩8,559 | -0.62% | 1353.6만 |
|---|
| 2026.06.12 | ₩8,452 | ₩8,774 | ₩8,103 | ₩8,130 | -3.81% | 1423.5만 |
|---|
| 2026.06.11 | ₩8,157 | ₩8,465 | ₩7,915 | ₩8,318 | +1.97% | 2113.9만 |
|---|
| 2026.06.10 | ₩8,257 | ₩8,546 | ₩7,955 | ₩8,143 | -1.38% | 1771만 |
|---|
| 2026.06.09 | ₩9,076 | ₩9,398 | ₩7,888 | ₩8,398 | -7.46% | 2861.1만 |
|---|
| 2026.06.08 | ₩9,827 | ₩9,860 | ₩8,854 | ₩8,975 | -8.67% | 2013.9만 |
|---|
| 2026.06.05 | ₩10,491 | ₩10,491 | ₩9,042 | ₩9,498 | -9.46% | 2185.2만 |
|---|
| 2026.06.04 | ₩10,920 | ₩10,967 | ₩10,384 | ₩10,840 | -0.74% | 1635만 |
|---|
| 2026.06.03 | ₩12,235 | ₩12,246 | ₩10,920 | ₩11,001 | -10.09% | 2110만 |
|---|
| 2026.06.02 | ₩11,886 | ₩13,000 | ₩11,739 | ₩12,637 | +6.32% | 2648.7만 |
|---|
| 2026.06.01 | ₩10,987 | ₩12,141 | ₩10,960 | ₩12,034 | +9.52% | 2285.9만 |
|---|
| 2026.05.29 | ₩11,940 | ₩12,007 | ₩11,088 | ₩11,309 | -5.28% | 1596.7만 |
|---|
| 2026.05.28 | ₩12,255 | ₩12,503 | ₩11,631 | ₩12,061 | -1.59% | 2510.4만 |
|---|
| 2026.05.27 | ₩11,765 | ₩12,061 | ₩11,162 | ₩11,551 | -1.82% | 1974.3만 |
|---|
| 2026.05.26 | ₩11,256 | ₩12,181 | ₩10,960 | ₩11,712 | +4.05% | 3164.9만 |
|---|
| 2026.05.22 | ₩11,423 | ₩11,586 | ₩10,712 | ₩10,813 | -5.34% | 2459.4만 |
|---|
| 2026.05.21 | ₩9,525 | ₩11,028 | ₩9,471 | ₩10,960 | +15.07% | 3406.6만 |
|---|
| 2026.05.20 | ₩9,317 | ₩9,793 | ₩9,029 | ₩9,538 | +2.38% | 1883.7만 |
|---|
| 2026.05.19 | ₩9,659 | ₩9,753 | ₩9,049 | ₩9,230 | -4.44% | 2494.2만 |
|---|
| 2026.05.18 | ₩10,491 | ₩10,558 | ₩9,793 | ₩9,968 | -4.99% | 2579.8만 |
|---|
| 2026.05.15 | ₩10,504 | ₩10,853 | ₩10,182 | ₩10,551 | +0.45% | 2562.5만 |
|---|
| 2026.05.14 | ₩10,343 | ₩11,403 | ₩9,941 | ₩10,960 | +5.97% | 4696.2만 |
|---|
| 2026.05.13 | ₩13,375 | ₩13,402 | ₩10,987 | ₩11,108 | -16.95% | 1.3억 |
|---|
| 2026.05.12 | ₩11,194 | ₩11,242 | ₩10,424 | ₩10,867 | -2.92% | 2971.8만 |
|---|
| 2026.05.11 | ₩10,565 | ₩12,409 | ₩10,424 | ₩11,497 | +8.83% | 3958.1만 |
|---|
| 2026.05.08 | ₩8,787 | ₩10,840 | ₩8,787 | ₩10,746 | +22.29% | 5390만 |
|---|
| 2026.05.07 | ₩9,163 | ₩9,203 | ₩8,378 | ₩8,532 | -6.88% | 2173.4만 |
|---|
| 2026.05.06 | ₩8,452 | ₩8,854 | ₩8,137 | ₩8,774 | +3.81% | 1824.8만 |
|---|
| 2026.05.05 | ₩8,707 | ₩8,754 | ₩8,230 | ₩8,358 | -4.01% | 1428.7만 |
|---|
| 2026.05.04 | ₩8,586 | ₩8,599 | ₩8,210 | ₩8,559 | -0.31% | 1495.2만 |
|---|
| 2026.05.01 | ₩8,975 | ₩9,029 | ₩8,629 | ₩8,653 | -3.59% | 1414.7만 |
|---|
| 2026.04.30 | ₩8,733 | ₩9,176 | ₩8,492 | ₩8,988 | +2.92% | 1885.2만 |
|---|
| 2026.04.29 | ₩9,216 | ₩9,216 | ₩8,429 | ₩8,505 | -7.71% | 1794만 |
|---|
| 2026.04.28 | ₩9,351 | ₩9,404 | ₩8,935 | ₩9,136 | -2.30% | 1679.3만 |
|---|
| 2026.04.27 | ₩10,337 | ₩10,719 | ₩9,592 | ₩9,605 | -7.07% | 2202.2만 |
|---|
| 2026.04.24 | ₩9,391 | ₩10,826 | ₩9,325 | ₩10,290 | +9.57% | 3492.5만 |
|---|
| 2026.04.23 | ₩9,773 | ₩10,048 | ₩9,082 | ₩9,297 | -4.87% | 2113.7만 |
|---|
| 2026.04.22 | ₩9,693 | ₩10,129 | ₩9,458 | ₩9,847 | +1.59% | 2272만 |
|---|
| 2026.04.21 | ₩9,740 | ₩9,894 | ₩9,330 | ₩9,431 | -3.17% | 2025.3만 |
|---|
| 2026.04.20 | ₩9,404 | ₩9,914 | ₩9,230 | ₩9,605 | +2.14% | 1992.2만 |
|---|
| 2026.04.17 | ₩9,773 | ₩10,437 | ₩9,498 | ₩9,605 | -1.72% | 2876.2만 |
|---|
| 2026.04.16 | ₩9,740 | ₩9,860 | ₩9,203 | ₩9,538 | -2.07% | 2626만 |
|---|
| 2026.04.15 | ₩9,243 | ₩10,129 | ₩9,149 | ₩9,498 | +2.76% | 5443.6만 |
|---|
| 2026.04.14 | ₩8,599 | ₩8,894 | ₩8,130 | ₩8,479 | -1.40% | 3073.1만 |
|---|
| 2026.04.13 | ₩7,352 | ₩8,479 | ₩7,244 | ₩8,264 | +12.41% | 2850만 |
|---|
| 2026.04.10 | ₩8,304 | ₩8,546 | ₩7,412 | ₩7,540 | -9.21% | 5594.4만 |
|---|
| 2026.04.09 | ₩6,641 | ₩8,036 | ₩6,587 | ₩7,982 | +20.20% | 6290.8만 |
|---|
| 2026.04.08 | ₩6,681 | ₩6,963 | ₩6,050 | ₩6,158 | -7.83% | 2042.3만 |
|---|
| 2026.04.07 | ₩6,359 | ₩6,453 | ₩5,943 | ₩6,010 | -5.49% | 1634.5만 |
|---|
| 2026.04.06 | ₩6,614 | ₩6,748 | ₩6,359 | ₩6,493 | -1.83% | 1045.6만 |
|---|
| 2026.04.02 | ₩6,319 | ₩6,802 | ₩6,305 | ₩6,668 | +5.52% | 1220.2만 |
|---|
| 2026.04.01 | ₩6,714 | ₩6,949 | ₩6,533 | ₩6,694 | -0.30% | 1508.9만 |
|---|
| 2026.03.31 | ₩6,138 | ₩6,681 | ₩6,064 | ₩6,654 | +8.42% | 1902.6만 |
|---|
| 2026.03.30 | ₩6,521 | ₩6,701 | ₩5,863 | ₩5,896 | -9.59% | 1925.1만 |
|---|
| 2026.03.27 | ₩6,281 | ₩6,614 | ₩6,037 | ₩6,520 | +3.80% | 2167.9만 |
|---|
| 2026.03.26 | ₩6,714 | ₩6,875 | ₩6,439 | ₩6,466 | -3.70% | 1287.4만 |
|---|
| 2026.03.25 | ₩6,996 | ₩7,231 | ₩6,721 | ₩6,842 | -2.21% | 1431.3만 |
|---|
| 2026.03.24 | ₩7,097 | ₩7,285 | ₩6,802 | ₩6,828 | -3.78% | 1126.1만 |
|---|
| 2026.03.23 | ₩7,016 | ₩7,405 | ₩6,902 | ₩7,164 | +2.10% | 1447.9만 |
|---|
| 2026.03.20 | ₩7,285 | ₩7,338 | ₩6,842 | ₩6,963 | -4.42% | 1642.1만 |
|---|
| 2026.03.19 | ₩6,909 | ₩7,459 | ₩6,761 | ₩7,405 | +7.18% | 1915.8만 |
|---|
| 2026.03.18 | ₩7,620 | ₩7,674 | ₩7,057 | ₩7,083 | -7.04% | 1540.4만 |
|---|
| 2026.03.17 | ₩7,432 | ₩7,633 | ₩7,204 | ₩7,566 | +1.81% | 1560.2만 |
|---|
| 2026.03.16 | ₩7,908 | ₩8,157 | ₩7,285 | ₩7,459 | -5.68% | 2825.4만 |
|---|
| 2026.03.13 | ₩8,324 | ₩8,546 | ₩7,633 | ₩7,660 | -7.98% | 2270.3만 |
|---|
| 2026.03.12 | ₩8,438 | ₩8,519 | ₩8,063 | ₩8,210 | -2.70% | 1303만 |
|---|
| 2026.03.11 | ₩8,573 | ₩8,935 | ₩8,351 | ₩8,653 | +0.94% | 1410.6만 |
|---|
| 2026.03.10 | ₩8,409 | ₩8,975 | ₩8,217 | ₩8,599 | +2.27% | 1757.3만 |
|---|
| 2026.03.09 | ₩8,116 | ₩8,324 | ₩7,768 | ₩8,277 | +1.98% | 2281.4만 |
|---|
| 2026.03.06 | ₩8,747 | ₩9,029 | ₩8,170 | ₩8,224 | -5.98% | 1975.3만 |
|---|
| 2026.03.05 | ₩8,941 | ₩9,351 | ₩8,412 | ₩9,015 | +0.83% | 2288.2만 |
|---|
| 2026.03.04 | ₩8,304 | ₩9,156 | ₩8,291 | ₩9,055 | +9.05% | 2837.6만 |
|---|
| 2026.03.03 | ₩7,714 | ₩8,479 | ₩7,472 | ₩8,130 | +5.39% | 3259.5만 |
|---|
| 2026.03.02 | ₩7,379 | ₩8,318 | ₩7,298 | ₩7,915 | +7.27% | 4068.4만 |
|---|
| 2026.02.27 | ₩8,257 | ₩8,666 | ₩7,392 | ₩7,640 | -7.47% | 8565만 |
|---|
| 2026.02.26 | ₩9,820 | ₩9,881 | ₩8,552 | ₩9,042 | -7.92% | 1.5억 |
|---|
| 2026.02.25 | ₩15,616 | ₩15,871 | ₩14,851 | ₩14,931 | -4.38% | 1308.2만 |
|---|
| 2026.02.24 | ₩13,831 | ₩15,475 | ₩13,234 | ₩15,401 | +11.35% | 1450.9만 |
|---|
| 2026.02.23 | ₩13,979 | ₩14,120 | ₩13,301 | ₩13,925 | -0.38% | 1370.2만 |
|---|
| 2026.02.20 | ₩15,227 | ₩15,488 | ₩14,127 | ₩14,355 | -5.73% | 1122.7만 |
|---|
| 2026.02.19 | ₩15,200 | ₩15,508 | ₩14,851 | ₩15,361 | +1.06% | 876.3만 |
|---|
| 2026.02.18 | ₩15,495 | ₩16,429 | ₩15,119 | ₩15,508 | +0.09% | 1240.4만 |
|---|
| 2026.02.17 | ₩14,623 | ₩15,455 | ₩14,381 | ₩15,361 | +5.05% | 1316만 |
|---|
| 2026.02.13 | ₩14,683 | ₩15,401 | ₩14,127 | ₩14,891 | +1.42% | 1546.7만 |
|---|
| 2026.02.12 | ₩15,696 | ₩15,911 | ₩14,341 | ₩14,475 | -7.78% | 1883.2만 |
|---|
| 2026.02.11 | ₩17,487 | ₩17,487 | ₩14,945 | ₩15,535 | -11.16% | 2151.9만 |
|---|
| 2026.02.10 | ₩17,413 | ₩17,856 | ₩16,360 | ₩16,394 | -5.86% | 1418만 |
|---|
| 2026.02.09 | ₩16,863 | ₩17,923 | ₩16,139 | ₩17,762 | +5.33% | 2028.9만 |
|---|
| 2026.02.06 | ₩15,944 | ₩16,588 | ₩15,401 | ₩16,514 | +3.58% | 1762.4만 |
|---|
| 2026.02.05 | ₩16,132 | ₩16,286 | ₩14,599 | ₩15,133 | -6.20% | 3069.5만 |
|---|
| 2026.02.04 | ₩19,372 | ₩19,372 | ₩15,575 | ₩16,635 | -14.13% | 3180.7만 |
|---|
| 2026.02.03 | ₩19,640 | ₩19,989 | ₩17,910 | ₩19,325 | -1.61% | 1753.3만 |
|---|
| 2026.02.02 | ₩19,305 | ₩19,694 | ₩18,339 | ₩18,943 | -1.88% | 1649.7만 |
|---|
| 2026.01.30 | ₩21,438 | ₩21,787 | ₩19,265 | ₩19,640 | -8.39% | 1877.6만 |
|---|
| 2026.01.29 | ₩21,941 | ₩22,793 | ₩20,432 | ₩21,612 | -1.50% | 2159.3만 |
|---|
| 2026.01.28 | ₩20,224 | ₩22,484 | ₩20,088 | ₩22,377 | +10.65% | 2567.9만 |
|---|
| 2026.01.27 | ₩21,760 | ₩21,760 | ₩20,043 | ₩20,137 | -7.46% | 2565.4만 |
|---|
| 2026.01.26 | ₩22,786 | ₩22,806 | ₩20,968 | ₩21,720 | -4.68% | 2117.7만 |
|---|
| 2026.01.23 | ₩24,490 | ₩24,631 | ₩22,900 | ₩22,954 | -6.27% | 1587.8만 |
|---|
| 2026.01.22 | ₩23,940 | ₩25,141 | ₩23,491 | ₩24,443 | +2.10% | 2556.7만 |
|---|
| 2026.01.21 | ₩23,712 | ₩24,376 | ₩20,942 | ₩23,517 | -0.82% | 2794.4만 |
|---|
| 2026.01.20 | ₩22,176 | ₩24,899 | ₩22,149 | ₩23,236 | +4.78% | 2782.8만 |
|---|
| 2026.01.16 | ₩22,954 | ₩24,349 | ₩22,431 | ₩23,410 | +1.99% | 2039만 |
|---|
| 2026.01.15 | ₩23,491 | ₩24,456 | ₩22,592 | ₩22,645 | -3.60% | 2369.9만 |
|---|
| 2026.01.14 | ₩21,418 | ₩23,605 | ₩20,931 | ₩23,209 | +8.36% | 3866.5만 |
|---|
| 2026.01.13 | ₩22,250 | ₩23,826 | ₩21,733 | ₩22,565 | +1.42% | 3049.8만 |
|---|
| 2026.01.12 | ₩20,499 | ₩23,008 | ₩20,365 | ₩21,639 | +5.56% | 2910.7만 |
|---|
| 2026.01.09 | ₩19,157 | ₩20,787 | ₩18,768 | ₩20,499 | +7.00% | 2320.2만 |
|---|
| 2026.01.08 | ₩18,661 | ₩19,761 | ₩18,446 | ₩18,809 | +0.79% | 1402.9만 |
|---|
| 2026.01.07 | ₩19,224 | ₩20,177 | ₩18,554 | ₩18,755 | -2.44% | 1862.2만 |
|---|
| 2026.01.06 | ₩18,124 | ₩19,084 | ₩17,923 | ₩18,983 | +4.74% | 1468만 |
|---|
| 2026.01.05 | ₩17,821 | ₩18,460 | ₩17,306 | ₩18,057 | +1.32% | 1301.1만 |
|---|
| 2026.01.02 | ₩15,683 | ₩17,601 | ₩15,602 | ₩17,400 | +10.95% | 1522만 |
|---|
| 2025.12.31 | ₩15,200 | ₩15,428 | ₩14,990 | ₩15,374 | +1.15% | 886.3만 |
|---|
| 2025.12.30 | ₩15,213 | ₩15,575 | ₩15,200 | ₩15,227 | +0.09% | 926.4만 |
|---|
| 2025.12.29 | ₩15,441 | ₩15,959 | ₩15,166 | ₩15,227 | -1.39% | 1133.5만 |
|---|
| 2025.12.26 | ₩16,206 | ₩16,206 | ₩15,683 | ₩15,897 | -1.90% | 884.5만 |
|---|
| 2025.12.24 | ₩16,199 | ₩16,219 | ₩15,763 | ₩16,125 | -0.46% | 695.8만 |
|---|
| 2025.12.23 | ₩16,796 | ₩17,051 | ₩15,924 | ₩16,045 | -4.47% | 1686.6만 |
|---|
| 2025.12.22 | ₩18,024 | ₩18,100 | ₩17,111 | ₩17,293 | -4.06% | 1280.6만 |
|---|
| 2025.12.19 | ₩16,702 | ₩17,829 | ₩16,702 | ₩17,534 | +4.98% | 1552.9만 |
|---|
| 2025.12.18 | ₩17,038 | ₩17,655 | ₩16,394 | ₩16,514 | -3.07% | 1398.6만 |
|---|
| 2025.12.17 | ₩18,044 | ₩18,285 | ₩16,374 | ₩16,461 | -8.77% | 1527만 |
|---|
| 2025.12.16 | ₩18,030 | ₩18,433 | ₩17,246 | ₩17,843 | -1.04% | 1300.5만 |
|---|
| 2025.12.15 | ₩20,244 | ₩20,257 | ₩18,124 | ₩18,285 | -9.68% | 1571.8만 |
|---|
| 2025.12.12 | ₩21,894 | ₩21,948 | ₩19,345 | ₩19,909 | -9.07% | 2099.8만 |
|---|
| 2025.12.11 | ₩19,533 | ₩22,122 | ₩18,554 | ₩22,055 | +12.91% | 2081.5만 |
|---|
| 2025.12.10 | ₩20,090 | ₩20,499 | ₩19,332 | ₩19,842 | -1.24% | 1366만 |
|---|
| 2025.12.09 | ₩20,566 | ₩21,156 | ₩19,801 | ₩20,056 | -2.48% | 1628.4만 |
|---|
| 2025.12.08 | ₩20,284 | ₩20,727 | ₩19,224 | ₩20,700 | +2.05% | 1447.2만 |
|---|
| 2025.12.05 | ₩20,700 | ₩20,821 | ₩19,895 | ₩20,110 | -2.85% | 1555.4만 |
|---|
| 2025.12.04 | ₩17,990 | ₩21,525 | ₩17,739 | ₩20,915 | +16.26% | 2831.4만 |
|---|
| 2025.12.03 | ₩17,132 | ₩18,232 | ₩16,595 | ₩18,178 | +6.11% | 1053.7만 |
|---|
| 2025.12.02 | ₩18,299 | ₩18,554 | ₩17,078 | ₩17,145 | -6.30% | 1879.4만 |
|---|
| 2025.12.01 | ₩19,533 | ₩19,787 | ₩18,225 | ₩18,252 | -6.56% | 1721.1만 |
|---|
| 2025.11.28 | ₩19,399 | ₩20,492 | ₩19,050 | ₩20,190 | +4.08% | 928.1만 |
|---|
| 2025.11.26 | ₩18,111 | ₩19,265 | ₩17,869 | ₩19,063 | +5.26% | 1345.5만 |
|---|
| 2025.11.25 | ₩17,682 | ₩18,044 | ₩16,904 | ₩17,977 | +1.67% | 1947.1만 |
|---|
| 2025.11.24 | ₩16,991 | ₩18,158 | ₩16,944 | ₩17,601 | +3.59% | 2161.3만 |
|---|
| 2025.11.21 | ₩17,413 | ₩17,762 | ₩15,535 | ₩16,582 | -4.78% | 3091.6만 |
|---|
| 2025.11.20 | ₩17,896 | ₩19,104 | ₩16,863 | ₩17,279 | -3.45% | 4509.6만 |
|---|
| 2025.11.19 | ₩16,803 | ₩18,312 | ₩16,407 | ₩17,145 | +2.04% | 5351만 |
|---|
| 2025.11.18 | ₩16,989 | ₩18,869 | ₩16,380 | ₩18,084 | +6.44% | 2655.6만 |
|---|
| 2025.11.17 | ₩18,124 | ₩18,782 | ₩17,105 | ₩17,440 | -3.77% | 2588.3만 |
|---|
| 2025.11.14 | ₩19,090 | ₩20,526 | ₩18,419 | ₩18,513 | -3.02% | 2432만 |
|---|
| 2025.11.13 | ₩22,927 | ₩23,289 | ₩19,801 | ₩20,398 | -11.03% | 2189.6만 |
|---|
| 2025.11.12 | ₩25,563 | ₩26,361 | ₩21,518 | ₩23,169 | -9.37% | 3430.3만 |
|---|
| 2025.11.11 | ₩25,463 | ₩25,865 | ₩24,172 | ₩24,846 | -2.42% | 2280.1만 |
|---|
| 2025.11.10 | ₩24,517 | ₩26,643 | ₩23,156 | ₩25,744 | +5.01% | 4241만 |
|---|
| 2025.11.07 | ₩19,761 | ₩24,605 | ₩19,050 | ₩24,497 | +23.96% | 4186.8만 |
|---|
| 2025.11.06 | ₩21,196 | ₩21,612 | ₩19,479 | ₩20,512 | -3.23% | 3633.6만 |
|---|
| 2025.11.05 | ₩19,318 | ₩20,633 | ₩18,634 | ₩19,935 | +3.19% | 1646.3만 |
|---|
| 2025.11.04 | ₩19,774 | ₩20,137 | ₩18,768 | ₩18,916 | -4.34% | 1736.2만 |
|---|
| 2025.11.03 | ₩21,586 | ₩22,270 | ₩20,821 | ₩20,955 | -2.92% | 1652.6만 |
|---|
| 2025.10.31 | ₩19,654 | ₩21,854 | ₩19,493 | ₩21,505 | +9.42% | 2410.4만 |
|---|
| 2025.10.30 | ₩17,782 | ₩19,815 | ₩17,641 | ₩19,211 | +8.03% | 2466.1만 |
|---|
| 2025.10.29 | ₩19,895 | ₩20,740 | ₩18,648 | ₩19,278 | -3.10% | 2082.6만 |
|---|
| 2025.10.28 | ₩20,392 | ₩21,518 | ₩19,640 | ₩20,137 | -1.25% | 1625.6만 |
|---|
| 2025.10.27 | ₩21,787 | ₩22,739 | ₩20,439 | ₩20,633 | -5.30% | 2117.7만 |
|---|
| 2025.10.24 | ₩20,190 | ₩21,948 | ₩20,070 | ₩21,545 | +6.71% | 2135.2만 |
|---|
| 2025.10.23 | ₩20,385 | ₩21,331 | ₩19,211 | ₩19,265 | -5.50% | 1664.5만 |
|---|
| 2025.10.22 | ₩20,928 | ₩21,921 | ₩19,039 | ₩20,204 | -3.46% | 2747만 |
|---|
| 2025.10.21 | ₩22,840 | ₩23,249 | ₩20,982 | ₩21,867 | -4.26% | 5035.7만 |
|---|
| 2025.10.20 | ₩21,732 | ₩21,732 | ₩19,573 | ₩20,137 | -7.34% | 1460만 |
|---|
| 2025.10.17 | ₩20,311 | ₩20,781 | ₩19,452 | ₩20,177 | -0.66% | 2035.4만 |
|---|
| 2025.10.16 | ₩24,282 | ₩24,430 | ₩20,579 | ₩20,727 | -14.64% | 3158.8만 |
|---|
| 2025.10.15 | ₩24,524 | ₩25,550 | ₩22,726 | ₩24,524 | 0.00% | 3257.5만 |
|---|
| 2025.10.14 | ₩22,283 | ₩23,893 | ₩21,599 | ₩22,780 | +2.23% | 3412.7만 |
|---|
| 2025.10.13 | ₩20,263 | ₩23,289 | ₩20,044 | ₩22,873 | +12.88% | 4196.6만 |
|---|
| 2025.10.10 | ₩19,707 | ₩19,707 | ₩18,165 | ₩18,540 | -5.92% | 2206.3만 |
|---|