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 | ₩3,692 | ₩3,712 | ₩3,270 | ₩3,377 | -8.53% | 4318.8만 |
| 2026.10.08 | ₩4,076 | ₩4,114 | ₩3,637 | ₩3,705 | -9.11% | 4007.8만 |
| 2026.10.07 | ₩4,167 | ₩4,205 | ₩4,087 | ₩4,154 | -0.32% | 1798.8만 |
| 2026.10.06 | ₩4,402 | ₩4,523 | ₩4,328 | ₩4,368 | -0.76% | 2409.4만 |
| 2026.10.05 | ₩4,288 | ₩4,395 | ₩4,087 | ₩4,382 | +2.19% | 2387.6만 |
| 2026.10.02 | ₩4,355 | ₩4,355 | ₩4,167 | ₩4,301 | -1.23% | 2391.2만 |
| 2026.10.01 | ₩4,074 | ₩4,288 | ₩3,966 | ₩4,208 | +3.29% | 2464.7만 |
| 2026.09.30 | ₩4,315 | ₩4,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,100 |
| ₩4,107 |
| -4.81% |
| 2404.4만 |
| 2026.09.29 | ₩4,248 | ₩4,362 | ₩4,114 | ₩4,167 | -1.89% | 2335.2만 |
|---|
| 2026.09.28 | ₩4,208 | ₩4,248 | ₩4,033 | ₩4,114 | -2.23% | 2583.1만 |
|---|
| 2026.09.25 | ₩4,449 | ₩4,462 | ₩4,234 | ₩4,241 | -4.67% | 3353만 |
|---|
| 2026.09.24 | ₩4,691 | ₩4,703 | ₩4,248 | ₩4,348 | -7.31% | 5430.1만 |
|---|
| 2026.09.23 | ₩5,347 | ₩5,347 | ₩4,770 | ₩4,797 | -10.28% | 3130.1만 |
|---|
| 2026.09.22 | ₩5,548 | ₩5,829 | ₩5,427 | ₩5,440 | -1.93% | 2683.7만 |
|---|
| 2026.09.21 | ₩5,454 | ₩5,574 | ₩5,333 | ₩5,454 | 0.00% | 2605.6만 |
|---|
| 2026.09.18 | ₩5,387 | ₩5,615 | ₩5,105 | ₩5,306 | -1.49% | 2487.4만 |
|---|
| 2026.09.17 | ₩5,400 | ₩5,534 | ₩5,266 | ₩5,333 | -1.24% | 2368.6만 |
|---|
| 2026.09.16 | ₩5,561 | ₩5,574 | ₩5,119 | ₩5,273 | -5.18% | 2476.5만 |
|---|
| 2026.09.15 | ₩5,226 | ₩5,608 | ₩5,139 | ₩5,454 | +4.36% | 2546.6만 |
|---|
| 2026.09.14 | ₩5,052 | ₩5,320 | ₩5,025 | ₩5,119 | +1.33% | 2117.1만 |
|---|
| 2026.09.11 | ₩5,427 | ₩5,534 | ₩5,239 | ₩5,293 | -2.47% | 1962.5만 |
|---|
| 2026.09.10 | ₩5,313 | ₩5,534 | ₩5,239 | ₩5,347 | +0.63% | 2196.3만 |
|---|
| 2026.09.09 | ₩5,601 | ₩5,735 | ₩5,434 | ₩5,561 | -0.72% | 2407.3만 |
|---|
| 2026.09.08 | ₩5,347 | ₩6,151 | ₩5,320 | ₩5,762 | +7.77% | 4673.3만 |
|---|
| 2026.09.04 | ₩4,717 | ₩5,239 | ₩4,596 | ₩5,199 | +10.23% | 2397.9만 |
|---|
| 2026.09.03 | ₩4,777 | ₩4,971 | ₩4,636 | ₩4,690 | -1.82% | 2337.5만 |
|---|
| 2026.09.02 | ₩4,576 | ₩4,938 | ₩4,301 | ₩4,837 | +5.71% | 7468.6만 |
|---|
| 2026.09.01 | ₩4,201 | ₩4,241 | ₩4,033 | ₩4,074 | -3.03% | 1362.6만 |
|---|
| 2026.08.31 | ₩4,301 | ₩4,395 | ₩4,261 | ₩4,315 | +0.31% | 1283.8만 |
|---|
| 2026.08.28 | ₩4,516 | ₩4,590 | ₩4,342 | ₩4,368 | -3.26% | 1591.4만 |
|---|
| 2026.08.27 | ₩4,663 | ₩4,757 | ₩4,543 | ₩4,583 | -1.72% | 1441.3만 |
|---|
| 2026.08.26 | ₩4,683 | ₩4,811 | ₩4,435 | ₩4,476 | -4.43% | 1984.8만 |
|---|
| 2026.08.25 | ₩4,770 | ₩4,864 | ₩4,610 | ₩4,744 | -0.56% | 2306.1만 |
|---|
| 2026.08.24 | ₩4,945 | ₩4,951 | ₩4,529 | ₩4,636 | -6.23% | 2757.9만 |
|---|
| 2026.08.21 | ₩4,744 | ₩5,119 | ₩4,663 | ₩5,105 | +7.63% | 2860만 |
|---|
| 2026.08.20 | ₩4,918 | ₩4,918 | ₩4,395 | ₩4,636 | -5.72% | 3625.6만 |
|---|
| 2026.08.19 | ₩4,904 | ₩5,032 | ₩4,690 | ₩5,012 | +2.19% | 2717.9만 |
|---|
| 2026.08.18 | ₩5,025 | ₩5,186 | ₩4,878 | ₩4,918 | -2.13% | 2086.1만 |
|---|
| 2026.08.17 | ₩5,360 | ₩5,427 | ₩5,186 | ₩5,266 | -1.75% | 2220.7만 |
|---|
| 2026.08.14 | ₩5,521 | ₩5,655 | ₩5,306 | ₩5,387 | -2.43% | 1694.3만 |
|---|
| 2026.08.13 | ₩5,655 | ₩5,802 | ₩5,427 | ₩5,574 | -1.42% | 1657.2만 |
|---|
| 2026.08.12 | ₩5,950 | ₩5,963 | ₩5,548 | ₩5,682 | -4.50% | 2003.6만 |
|---|
| 2026.08.11 | ₩5,507 | ₩5,789 | ₩5,481 | ₩5,682 | +3.16% | 2518.7만 |
|---|
| 2026.08.10 | ₩5,548 | ₩5,601 | ₩5,347 | ₩5,427 | -2.17% | 1602.4만 |
|---|
| 2026.08.07 | ₩5,434 | ₩5,615 | ₩5,172 | ₩5,561 | +2.34% | 1908.5만 |
|---|
| 2026.08.06 | ₩4,978 | ₩5,668 | ₩4,837 | ₩5,280 | +6.06% | 2356.7만 |
|---|
| 2026.08.05 | ₩4,791 | ₩5,320 | ₩4,717 | ₩5,119 | +6.85% | 4911.8만 |
|---|
| 2026.08.04 | ₩5,253 | ₩5,923 | ₩5,206 | ₩5,829 | +10.97% | 4871.5만 |
|---|
| 2026.08.03 | ₩4,482 | ₩5,092 | ₩4,315 | ₩5,025 | +12.11% | 4296.9만 |
|---|
| 2026.07.31 | ₩4,911 | ₩4,951 | ₩4,395 | ₩4,529 | -7.78% | 2505.9만 |
|---|
| 2026.07.30 | ₩4,422 | ₩4,851 | ₩4,342 | ₩4,837 | +9.39% | 2537.5만 |
|---|
| 2026.07.29 | ₩4,496 | ₩4,516 | ₩4,167 | ₩4,208 | -6.41% | 3627.8만 |
|---|
| 2026.07.28 | ₩4,596 | ₩4,663 | ₩4,301 | ₩4,516 | -1.75% | 3135.4만 |
|---|
| 2026.07.27 | ₩4,663 | ₩4,878 | ₩4,502 | ₩4,837 | +3.74% | 2165.8만 |
|---|
| 2026.07.24 | ₩4,958 | ₩5,012 | ₩4,650 | ₩4,650 | -6.22% | 3328.5만 |
|---|
| 2026.07.23 | ₩5,213 | ₩5,293 | ₩4,891 | ₩4,985 | -4.37% | 2633.6만 |
|---|
| 2026.07.22 | ₩5,635 | ₩5,802 | ₩5,320 | ₩5,333 | -5.35% | 1561.3만 |
|---|
| 2026.07.21 | ₩5,521 | ₩5,722 | ₩5,454 | ₩5,682 | +2.91% | 1805만 |
|---|
| 2026.07.20 | ₩5,494 | ₩5,588 | ₩5,280 | ₩5,440 | -0.98% | 1945.2만 |
|---|
| 2026.07.17 | ₩5,119 | ₩5,816 | ₩5,002 | ₩5,534 | +8.12% | 2823.1만 |
|---|
| 2026.07.16 | ₩6,084 | ₩6,204 | ₩5,226 | ₩5,306 | -12.78% | 4150.3만 |
|---|
| 2026.07.15 | ₩6,171 | ₩6,311 | ₩5,722 | ₩5,856 | -5.10% | 3473.6만 |
|---|
| 2026.07.14 | ₩5,903 | ₩6,104 | ₩5,708 | ₩5,749 | -2.61% | 1853.6만 |
|---|
| 2026.07.13 | ₩5,708 | ₩5,909 | ₩5,434 | ₩5,829 | +2.11% | 3033.9만 |
|---|
| 2026.07.10 | ₩6,177 | ₩6,244 | ₩5,782 | ₩5,896 | -4.56% | 2208.2만 |
|---|
| 2026.07.09 | ₩6,117 | ₩6,392 | ₩5,896 | ₩6,137 | +0.33% | 2501.9만 |
|---|
| 2026.07.08 | ₩6,244 | ₩6,539 | ₩5,909 | ₩6,037 | -3.33% | 2101.7만 |
|---|
| 2026.07.07 | ₩6,968 | ₩7,062 | ₩5,883 | ₩6,352 | -8.85% | 5578.4만 |
|---|
| 2026.07.06 | ₩7,035 | ₩7,437 | ₩6,747 | ₩6,781 | -3.62% | 2815.3만 |
|---|
| 2026.07.02 | ₩7,410 | ₩7,799 | ₩6,881 | ₩7,008 | -5.42% | 2083.6만 |
|---|
| 2026.07.01 | ₩7,719 | ₩7,906 | ₩7,410 | ₩7,437 | -3.65% | 1666.3만 |
|---|
| 2026.06.30 | ₩8,027 | ₩8,328 | ₩7,544 | ₩7,879 | -1.84% | 3397.4만 |
|---|
| 2026.06.29 | ₩8,067 | ₩8,348 | ₩7,705 | ₩8,161 | +1.16% | 1687.2만 |
|---|
| 2026.06.26 | ₩7,920 | ₩8,181 | ₩7,678 | ₩7,946 | +0.34% | 2169.3만 |
|---|
| 2026.06.25 | ₩8,241 | ₩8,296 | ₩7,765 | ₩8,161 | -0.98% | 1589.7만 |
|---|
| 2026.06.24 | ₩8,730 | ₩8,737 | ₩7,906 | ₩8,121 | -6.98% | 1758.9만 |
|---|
| 2026.06.23 | ₩9,219 | ₩9,702 | ₩8,563 | ₩8,697 | -5.67% | 2122.8만 |
|---|
| 2026.06.22 | ₩10,278 | ₩10,459 | ₩9,749 | ₩9,836 | -4.30% | 1541.8만 |
|---|
| 2026.06.18 | ₩10,774 | ₩11,028 | ₩9,641 | ₩10,251 | -4.85% | 3386.5만 |
|---|
| 2026.06.17 | ₩9,447 | ₩10,854 | ₩9,367 | ₩10,184 | +7.80% | 4760.9만 |
|---|
| 2026.06.16 | ₩9,534 | ₩9,742 | ₩8,817 | ₩9,126 | -4.29% | 3922.2만 |
|---|
| 2026.06.15 | ₩8,603 | ₩8,854 | ₩8,389 | ₩8,549 | -0.62% | 1353.6만 |
|---|
| 2026.06.12 | ₩8,442 | ₩8,764 | ₩8,094 | ₩8,121 | -3.81% | 1423.5만 |
|---|
| 2026.06.11 | ₩8,147 | ₩8,456 | ₩7,906 | ₩8,308 | +1.97% | 2113.9만 |
|---|
| 2026.06.10 | ₩8,248 | ₩8,536 | ₩7,946 | ₩8,134 | -1.38% | 1771만 |
|---|
| 2026.06.09 | ₩9,065 | ₩9,387 | ₩7,879 | ₩8,389 | -7.46% | 2861.1만 |
|---|
| 2026.06.08 | ₩9,816 | ₩9,849 | ₩8,844 | ₩8,965 | -8.67% | 2013.9만 |
|---|
| 2026.06.05 | ₩10,479 | ₩10,479 | ₩9,032 | ₩9,487 | -9.46% | 2185.2만 |
|---|
| 2026.06.04 | ₩10,908 | ₩10,955 | ₩10,372 | ₩10,827 | -0.74% | 1635만 |
|---|
| 2026.06.03 | ₩12,221 | ₩12,232 | ₩10,908 | ₩10,988 | -10.09% | 2110만 |
|---|
| 2026.06.02 | ₩11,873 | ₩12,985 | ₩11,725 | ₩12,623 | +6.32% | 2648.7만 |
|---|
| 2026.06.01 | ₩10,975 | ₩12,127 | ₩10,948 | ₩12,020 | +9.52% | 2285.9만 |
|---|
| 2026.05.29 | ₩11,926 | ₩11,993 | ₩11,075 | ₩11,296 | -5.28% | 1596.7만 |
|---|
| 2026.05.28 | ₩12,241 | ₩12,489 | ₩11,618 | ₩12,047 | -1.59% | 2510.4만 |
|---|
| 2026.05.27 | ₩11,752 | ₩12,047 | ₩11,149 | ₩11,538 | -1.82% | 1974.3만 |
|---|
| 2026.05.26 | ₩11,243 | ₩12,167 | ₩10,948 | ₩11,698 | +4.05% | 3164.9만 |
|---|
| 2026.05.22 | ₩11,410 | ₩11,572 | ₩10,700 | ₩10,801 | -5.34% | 2459.4만 |
|---|
| 2026.05.21 | ₩9,514 | ₩11,015 | ₩9,461 | ₩10,948 | +15.07% | 3406.6만 |
|---|
| 2026.05.20 | ₩9,306 | ₩9,782 | ₩9,018 | ₩9,528 | +2.38% | 1883.7만 |
|---|
| 2026.05.19 | ₩9,648 | ₩9,742 | ₩9,038 | ₩9,219 | -4.44% | 2494.2만 |
|---|
| 2026.05.18 | ₩10,479 | ₩10,546 | ₩9,782 | ₩9,956 | -4.99% | 2579.8만 |
|---|
| 2026.05.15 | ₩10,492 | ₩10,841 | ₩10,171 | ₩10,539 | +0.45% | 2562.5만 |
|---|
| 2026.05.14 | ₩10,332 | ₩11,390 | ₩9,930 | ₩10,948 | +5.97% | 4696.2만 |
|---|
| 2026.05.13 | ₩13,360 | ₩13,387 | ₩10,975 | ₩11,095 | -16.95% | 1.3억 |
|---|
| 2026.05.12 | ₩11,181 | ₩11,229 | ₩10,412 | ₩10,854 | -2.92% | 2971.8만 |
|---|
| 2026.05.11 | ₩10,553 | ₩12,395 | ₩10,412 | ₩11,484 | +8.83% | 3958.1만 |
|---|
| 2026.05.08 | ₩8,777 | ₩10,827 | ₩8,777 | ₩10,734 | +22.29% | 5390만 |
|---|
| 2026.05.07 | ₩9,152 | ₩9,193 | ₩8,368 | ₩8,523 | -6.88% | 2173.4만 |
|---|
| 2026.05.06 | ₩8,442 | ₩8,844 | ₩8,127 | ₩8,764 | +3.81% | 1824.8만 |
|---|
| 2026.05.05 | ₩8,697 | ₩8,744 | ₩8,221 | ₩8,348 | -4.01% | 1428.7만 |
|---|
| 2026.05.04 | ₩8,576 | ₩8,590 | ₩8,201 | ₩8,549 | -0.31% | 1495.2만 |
|---|
| 2026.05.01 | ₩8,965 | ₩9,018 | ₩8,619 | ₩8,643 | -3.59% | 1414.7만 |
|---|
| 2026.04.30 | ₩8,724 | ₩9,166 | ₩8,482 | ₩8,978 | +2.92% | 1885.2만 |
|---|
| 2026.04.29 | ₩9,206 | ₩9,206 | ₩8,419 | ₩8,496 | -7.71% | 1794만 |
|---|
| 2026.04.28 | ₩9,340 | ₩9,394 | ₩8,925 | ₩9,126 | -2.30% | 1679.3만 |
|---|
| 2026.04.27 | ₩10,325 | ₩10,707 | ₩9,581 | ₩9,595 | -7.07% | 2202.2만 |
|---|
| 2026.04.24 | ₩9,380 | ₩10,814 | ₩9,314 | ₩10,278 | +9.57% | 3492.5만 |
|---|
| 2026.04.23 | ₩9,762 | ₩10,037 | ₩9,072 | ₩9,286 | -4.87% | 2113.7만 |
|---|
| 2026.04.22 | ₩9,682 | ₩10,117 | ₩9,447 | ₩9,836 | +1.59% | 2272만 |
|---|
| 2026.04.21 | ₩9,729 | ₩9,883 | ₩9,320 | ₩9,420 | -3.17% | 2025.3만 |
|---|
| 2026.04.20 | ₩9,394 | ₩9,903 | ₩9,219 | ₩9,595 | +2.14% | 1992.2만 |
|---|
| 2026.04.17 | ₩9,762 | ₩10,425 | ₩9,487 | ₩9,595 | -1.72% | 2876.2만 |
|---|
| 2026.04.16 | ₩9,729 | ₩9,849 | ₩9,193 | ₩9,528 | -2.07% | 2626만 |
|---|
| 2026.04.15 | ₩9,233 | ₩10,117 | ₩9,139 | ₩9,487 | +2.76% | 5443.6만 |
|---|
| 2026.04.14 | ₩8,590 | ₩8,884 | ₩8,121 | ₩8,469 | -1.40% | 3073.1만 |
|---|
| 2026.04.13 | ₩7,343 | ₩8,469 | ₩7,236 | ₩8,255 | +12.41% | 2850만 |
|---|
| 2026.04.10 | ₩8,295 | ₩8,536 | ₩7,404 | ₩7,531 | -9.21% | 5594.4만 |
|---|
| 2026.04.09 | ₩6,633 | ₩8,027 | ₩6,579 | ₩7,973 | +20.20% | 6290.8만 |
|---|
| 2026.04.08 | ₩6,673 | ₩6,955 | ₩6,043 | ₩6,151 | -7.83% | 2042.3만 |
|---|
| 2026.04.07 | ₩6,352 | ₩6,445 | ₩5,936 | ₩6,003 | -5.49% | 1634.5만 |
|---|
| 2026.04.06 | ₩6,606 | ₩6,740 | ₩6,352 | ₩6,486 | -1.83% | 1045.6만 |
|---|
| 2026.04.02 | ₩6,311 | ₩6,794 | ₩6,298 | ₩6,660 | +5.52% | 1220.2만 |
|---|
| 2026.04.01 | ₩6,707 | ₩6,941 | ₩6,526 | ₩6,687 | -0.30% | 1508.9만 |
|---|
| 2026.03.31 | ₩6,131 | ₩6,673 | ₩6,057 | ₩6,646 | +8.42% | 1902.6만 |
|---|
| 2026.03.30 | ₩6,514 | ₩6,693 | ₩5,856 | ₩5,889 | -9.59% | 1925.1만 |
|---|
| 2026.03.27 | ₩6,274 | ₩6,606 | ₩6,030 | ₩6,512 | +3.80% | 2167.9만 |
|---|
| 2026.03.26 | ₩6,707 | ₩6,868 | ₩6,432 | ₩6,459 | -3.70% | 1287.4만 |
|---|
| 2026.03.25 | ₩6,988 | ₩7,223 | ₩6,714 | ₩6,834 | -2.21% | 1431.3만 |
|---|
| 2026.03.24 | ₩7,089 | ₩7,276 | ₩6,794 | ₩6,821 | -3.78% | 1126.1만 |
|---|
| 2026.03.23 | ₩7,008 | ₩7,397 | ₩6,894 | ₩7,156 | +2.10% | 1447.9만 |
|---|
| 2026.03.20 | ₩7,276 | ₩7,330 | ₩6,834 | ₩6,955 | -4.42% | 1642.1만 |
|---|
| 2026.03.19 | ₩6,901 | ₩7,451 | ₩6,754 | ₩7,397 | +7.18% | 1915.8만 |
|---|
| 2026.03.18 | ₩7,611 | ₩7,665 | ₩7,049 | ₩7,075 | -7.04% | 1540.4만 |
|---|
| 2026.03.17 | ₩7,424 | ₩7,625 | ₩7,196 | ₩7,558 | +1.81% | 1560.2만 |
|---|
| 2026.03.16 | ₩7,899 | ₩8,147 | ₩7,276 | ₩7,451 | -5.68% | 2825.4만 |
|---|
| 2026.03.13 | ₩8,315 | ₩8,536 | ₩7,625 | ₩7,652 | -7.98% | 2270.3만 |
|---|
| 2026.03.12 | ₩8,429 | ₩8,509 | ₩8,054 | ₩8,201 | -2.70% | 1303만 |
|---|
| 2026.03.11 | ₩8,563 | ₩8,925 | ₩8,342 | ₩8,643 | +0.94% | 1410.6만 |
|---|
| 2026.03.10 | ₩8,399 | ₩8,965 | ₩8,208 | ₩8,590 | +2.27% | 1757.3만 |
|---|
| 2026.03.09 | ₩8,107 | ₩8,315 | ₩7,759 | ₩8,268 | +1.98% | 2281.4만 |
|---|
| 2026.03.06 | ₩8,737 | ₩9,018 | ₩8,161 | ₩8,214 | -5.98% | 1975.3만 |
|---|
| 2026.03.05 | ₩8,931 | ₩9,340 | ₩8,402 | ₩9,005 | +0.83% | 2288.2만 |
|---|
| 2026.03.04 | ₩8,295 | ₩9,146 | ₩8,281 | ₩9,045 | +9.05% | 2837.6만 |
|---|
| 2026.03.03 | ₩7,705 | ₩8,469 | ₩7,464 | ₩8,121 | +5.39% | 3259.5만 |
|---|
| 2026.03.02 | ₩7,370 | ₩8,308 | ₩7,290 | ₩7,906 | +7.27% | 4068.4만 |
|---|
| 2026.02.27 | ₩8,248 | ₩8,657 | ₩7,384 | ₩7,631 | -7.47% | 8565만 |
|---|
| 2026.02.26 | ₩9,809 | ₩9,869 | ₩8,543 | ₩9,032 | -7.92% | 1.5억 |
|---|
| 2026.02.25 | ₩15,598 | ₩15,852 | ₩14,834 | ₩14,914 | -4.38% | 1308.2만 |
|---|
| 2026.02.24 | ₩13,816 | ₩15,457 | ₩13,219 | ₩15,383 | +11.35% | 1450.9만 |
|---|
| 2026.02.23 | ₩13,963 | ₩14,104 | ₩13,286 | ₩13,909 | -0.38% | 1370.2만 |
|---|
| 2026.02.20 | ₩15,209 | ₩15,471 | ₩14,110 | ₩14,338 | -5.73% | 1122.7만 |
|---|
| 2026.02.19 | ₩15,182 | ₩15,491 | ₩14,834 | ₩15,343 | +1.06% | 876.3만 |
|---|
| 2026.02.18 | ₩15,477 | ₩16,410 | ₩15,102 | ₩15,491 | +0.09% | 1240.4만 |
|---|
| 2026.02.17 | ₩14,606 | ₩15,437 | ₩14,365 | ₩15,343 | +5.05% | 1316만 |
|---|
| 2026.02.13 | ₩14,667 | ₩15,383 | ₩14,110 | ₩14,874 | +1.42% | 1546.7만 |
|---|
| 2026.02.12 | ₩15,678 | ₩15,893 | ₩14,325 | ₩14,459 | -7.78% | 1883.2만 |
|---|
| 2026.02.11 | ₩17,467 | ₩17,467 | ₩14,928 | ₩15,517 | -11.16% | 2151.9만 |
|---|
| 2026.02.10 | ₩17,393 | ₩17,836 | ₩16,342 | ₩16,375 | -5.86% | 1418만 |
|---|
| 2026.02.09 | ₩16,844 | ₩17,903 | ₩16,120 | ₩17,742 | +5.33% | 2028.9만 |
|---|
| 2026.02.06 | ₩15,926 | ₩16,569 | ₩15,383 | ₩16,496 | +3.58% | 1762.4만 |
|---|
| 2026.02.05 | ₩16,114 | ₩16,268 | ₩14,582 | ₩15,115 | -6.20% | 3069.5만 |
|---|
| 2026.02.04 | ₩19,350 | ₩19,350 | ₩15,558 | ₩16,616 | -14.13% | 3180.7만 |
|---|
| 2026.02.03 | ₩19,618 | ₩19,966 | ₩17,889 | ₩19,303 | -1.61% | 1753.3만 |
|---|
| 2026.02.02 | ₩19,283 | ₩19,671 | ₩18,318 | ₩18,921 | -1.88% | 1649.7만 |
|---|
| 2026.01.30 | ₩21,414 | ₩21,762 | ₩19,243 | ₩19,618 | -8.39% | 1877.6만 |
|---|
| 2026.01.29 | ₩21,916 | ₩22,767 | ₩20,409 | ₩21,588 | -1.50% | 2159.3만 |
|---|
| 2026.01.28 | ₩20,201 | ₩22,459 | ₩20,065 | ₩22,352 | +10.65% | 2567.9만 |
|---|
| 2026.01.27 | ₩21,735 | ₩21,735 | ₩20,020 | ₩20,114 | -7.46% | 2565.4만 |
|---|
| 2026.01.26 | ₩22,760 | ₩22,780 | ₩20,945 | ₩21,695 | -4.68% | 2117.7만 |
|---|
| 2026.01.23 | ₩24,462 | ₩24,603 | ₩22,874 | ₩22,928 | -6.27% | 1587.8만 |
|---|
| 2026.01.22 | ₩23,913 | ₩25,112 | ₩23,464 | ₩24,415 | +2.10% | 2556.7만 |
|---|
| 2026.01.21 | ₩23,685 | ₩24,348 | ₩20,918 | ₩23,491 | -0.82% | 2794.4만 |
|---|
| 2026.01.20 | ₩22,151 | ₩24,871 | ₩22,124 | ₩23,209 | +4.78% | 2782.8만 |
|---|
| 2026.01.16 | ₩22,928 | ₩24,321 | ₩22,405 | ₩23,383 | +1.99% | 2039만 |
|---|
| 2026.01.15 | ₩23,464 | ₩24,429 | ₩22,566 | ₩22,620 | -3.60% | 2369.9만 |
|---|
| 2026.01.14 | ₩21,393 | ₩23,578 | ₩20,907 | ₩23,182 | +8.36% | 3866.5만 |
|---|
| 2026.01.13 | ₩22,224 | ₩23,799 | ₩21,708 | ₩22,539 | +1.42% | 3049.8만 |
|---|
| 2026.01.12 | ₩20,476 | ₩22,981 | ₩20,342 | ₩21,615 | +5.56% | 2910.7만 |
|---|
| 2026.01.09 | ₩19,135 | ₩20,764 | ₩18,747 | ₩20,476 | +7.00% | 2320.2만 |
|---|
| 2026.01.08 | ₩18,640 | ₩19,738 | ₩18,425 | ₩18,787 | +0.79% | 1402.9만 |
|---|
| 2026.01.07 | ₩19,202 | ₩20,154 | ₩18,532 | ₩18,733 | -2.44% | 1862.2만 |
|---|
| 2026.01.06 | ₩18,104 | ₩19,062 | ₩17,903 | ₩18,961 | +4.74% | 1468만 |
|---|
| 2026.01.05 | ₩17,801 | ₩18,439 | ₩17,286 | ₩18,037 | +1.32% | 1301.1만 |
|---|
| 2026.01.02 | ₩15,665 | ₩17,581 | ₩15,584 | ₩17,380 | +10.95% | 1522만 |
|---|
| 2025.12.31 | ₩15,182 | ₩15,410 | ₩14,973 | ₩15,357 | +1.15% | 886.3만 |
|---|
| 2025.12.30 | ₩15,196 | ₩15,558 | ₩15,182 | ₩15,209 | +0.09% | 926.4만 |
|---|
| 2025.12.29 | ₩15,424 | ₩15,941 | ₩15,149 | ₩15,209 | -1.39% | 1133.5만 |
|---|
| 2025.12.26 | ₩16,187 | ₩16,187 | ₩15,665 | ₩15,879 | -1.90% | 884.5만 |
|---|
| 2025.12.24 | ₩16,181 | ₩16,201 | ₩15,745 | ₩16,107 | -0.46% | 695.8만 |
|---|
| 2025.12.23 | ₩16,777 | ₩17,032 | ₩15,906 | ₩16,027 | -4.47% | 1686.6만 |
|---|
| 2025.12.22 | ₩18,003 | ₩18,080 | ₩17,092 | ₩17,273 | -4.06% | 1280.6만 |
|---|
| 2025.12.19 | ₩16,683 | ₩17,809 | ₩16,683 | ₩17,514 | +4.98% | 1552.9만 |
|---|
| 2025.12.18 | ₩17,018 | ₩17,635 | ₩16,375 | ₩16,496 | -3.07% | 1398.6만 |
|---|
| 2025.12.17 | ₩18,023 | ₩18,264 | ₩16,355 | ₩16,442 | -8.77% | 1527만 |
|---|
| 2025.12.16 | ₩18,010 | ₩18,412 | ₩17,226 | ₩17,822 | -1.04% | 1300.5만 |
|---|
| 2025.12.15 | ₩20,221 | ₩20,234 | ₩18,104 | ₩18,264 | -9.68% | 1571.8만 |
|---|
| 2025.12.12 | ₩21,869 | ₩21,923 | ₩19,323 | ₩19,886 | -9.07% | 2099.8만 |
|---|
| 2025.12.11 | ₩19,511 | ₩22,097 | ₩18,532 | ₩22,030 | +12.91% | 2081.5만 |
|---|
| 2025.12.10 | ₩20,067 | ₩20,476 | ₩19,310 | ₩19,819 | -1.24% | 1366만 |
|---|
| 2025.12.09 | ₩20,543 | ₩21,132 | ₩19,779 | ₩20,033 | -2.48% | 1628.4만 |
|---|
| 2025.12.08 | ₩20,261 | ₩20,703 | ₩19,202 | ₩20,677 | +2.05% | 1447.2만 |
|---|
| 2025.12.05 | ₩20,677 | ₩20,797 | ₩19,872 | ₩20,087 | -2.85% | 1555.4만 |
|---|
| 2025.12.04 | ₩17,970 | ₩21,501 | ₩17,719 | ₩20,891 | +16.26% | 2831.4만 |
|---|
| 2025.12.03 | ₩17,112 | ₩18,211 | ₩16,576 | ₩18,157 | +6.11% | 1053.7만 |
|---|
| 2025.12.02 | ₩18,278 | ₩18,532 | ₩17,058 | ₩17,125 | -6.30% | 1879.4만 |
|---|
| 2025.12.01 | ₩19,511 | ₩19,764 | ₩18,204 | ₩18,231 | -6.56% | 1721.1만 |
|---|
| 2025.11.28 | ₩19,377 | ₩20,469 | ₩19,028 | ₩20,167 | +4.08% | 928.1만 |
|---|
| 2025.11.26 | ₩18,090 | ₩19,243 | ₩17,849 | ₩19,042 | +5.26% | 1345.5만 |
|---|
| 2025.11.25 | ₩17,661 | ₩18,023 | ₩16,884 | ₩17,956 | +1.67% | 1947.1만 |
|---|
| 2025.11.24 | ₩16,971 | ₩18,137 | ₩16,924 | ₩17,581 | +3.59% | 2161.3만 |
|---|
| 2025.11.21 | ₩17,393 | ₩17,742 | ₩15,517 | ₩16,563 | -4.78% | 3091.6만 |
|---|
| 2025.11.20 | ₩17,876 | ₩19,082 | ₩16,844 | ₩17,259 | -3.45% | 4509.6만 |
|---|
| 2025.11.19 | ₩16,784 | ₩18,291 | ₩16,388 | ₩17,125 | +2.04% | 5351만 |
|---|
| 2025.11.18 | ₩16,970 | ₩18,847 | ₩16,362 | ₩18,063 | +6.44% | 2655.6만 |
|---|
| 2025.11.17 | ₩18,104 | ₩18,760 | ₩17,085 | ₩17,420 | -3.77% | 2588.3만 |
|---|
| 2025.11.14 | ₩19,068 | ₩20,502 | ₩18,398 | ₩18,492 | -3.02% | 2432만 |
|---|
| 2025.11.13 | ₩22,901 | ₩23,263 | ₩19,779 | ₩20,375 | -11.03% | 2189.6만 |
|---|
| 2025.11.12 | ₩25,534 | ₩26,331 | ₩21,494 | ₩23,142 | -9.37% | 3430.3만 |
|---|
| 2025.11.11 | ₩25,434 | ₩25,836 | ₩24,144 | ₩24,817 | -2.42% | 2280.1만 |
|---|
| 2025.11.10 | ₩24,489 | ₩26,613 | ₩23,130 | ₩25,715 | +5.01% | 4241만 |
|---|
| 2025.11.07 | ₩19,738 | ₩24,577 | ₩19,028 | ₩24,469 | +23.96% | 4186.8만 |
|---|
| 2025.11.06 | ₩21,172 | ₩21,588 | ₩19,457 | ₩20,489 | -3.23% | 3633.6만 |
|---|
| 2025.11.05 | ₩19,296 | ₩20,610 | ₩18,613 | ₩19,913 | +3.19% | 1646.3만 |
|---|
| 2025.11.04 | ₩19,752 | ₩20,114 | ₩18,747 | ₩18,894 | -4.34% | 1736.2만 |
|---|
| 2025.11.03 | ₩21,561 | ₩22,244 | ₩20,797 | ₩20,931 | -2.92% | 1652.6만 |
|---|
| 2025.10.31 | ₩19,631 | ₩21,829 | ₩19,470 | ₩21,481 | +9.42% | 2410.4만 |
|---|
| 2025.10.30 | ₩17,762 | ₩19,792 | ₩17,621 | ₩19,189 | +8.03% | 2466.1만 |
|---|
| 2025.10.29 | ₩19,872 | ₩20,717 | ₩18,626 | ₩19,256 | -3.10% | 2082.6만 |
|---|
| 2025.10.28 | ₩20,368 | ₩21,494 | ₩19,618 | ₩20,114 | -1.25% | 1625.6만 |
|---|
| 2025.10.27 | ₩21,762 | ₩22,713 | ₩20,415 | ₩20,610 | -5.30% | 2117.7만 |
|---|
| 2025.10.24 | ₩20,167 | ₩21,923 | ₩20,047 | ₩21,521 | +6.71% | 2135.2만 |
|---|
| 2025.10.23 | ₩20,362 | ₩21,306 | ₩19,189 | ₩19,243 | -5.50% | 1664.5만 |
|---|
| 2025.10.22 | ₩20,904 | ₩21,896 | ₩19,018 | ₩20,181 | -3.46% | 2747만 |
|---|
| 2025.10.21 | ₩22,814 | ₩23,223 | ₩20,958 | ₩21,842 | -4.26% | 5035.7만 |
|---|
| 2025.10.20 | ₩21,707 | ₩21,707 | ₩19,551 | ₩20,114 | -7.34% | 1460만 |
|---|
| 2025.10.17 | ₩20,288 | ₩20,757 | ₩19,430 | ₩20,154 | -0.66% | 2035.4만 |
|---|
| 2025.10.16 | ₩24,254 | ₩24,402 | ₩20,556 | ₩20,703 | -14.64% | 3158.8만 |
|---|
| 2025.10.15 | ₩24,496 | ₩25,521 | ₩22,700 | ₩24,496 | 0.00% | 3257.5만 |
|---|
| 2025.10.14 | ₩22,258 | ₩23,866 | ₩21,574 | ₩22,754 | +2.23% | 3412.7만 |
|---|
| 2025.10.13 | ₩20,240 | ₩23,263 | ₩20,021 | ₩22,847 | +12.88% | 4196.6만 |
|---|
| 2025.10.10 | ₩19,685 | ₩19,685 | ₩18,144 | ₩18,519 | -5.92% | 2206.3만 |
|---|