시장 데이터를 불러오는 중
전체 종목
Euroseas Ltd. - Common Stock 과거 주가
Euroseas Ltd. - Common Stock · ESEA · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Euroseas Ltd. - Common Stock · ESEA · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩99,240 | ₩99,240 | ₩93,749 | ₩95,410 | -3.86% | 3.6만 |
| 2026.10.08 | ₩97,593 | ₩99,146 | ₩97,593 | ₩98,316 | +0.74% | 2.7만 |
| 2026.10.07 | ₩96,119 | ₩98,410 | ₩96,119 | ₩97,566 | +1.50% | 2.4만 |
| 2026.10.06 | ₩98,235 | ₩98,235 | ₩95,932 | ₩96,722 | -1.54% | 3.8만 |
| 2026.10.05 | ₩98,289 | ₩99,106 | ₩96,548 | ₩97,834 | -0.46% | 2.3만 |
| 2026.10.02 | ₩94,432 | ₩97,767 | ₩94,070 | ₩96,990 | +2.71% | 4.4만 |
| 2026.10.01 | ₩95,517 | ₩96,494 | ₩94,097 | ₩94,432 | -1.14% | 4.1만 |
| 2026.09.30 | ₩95,932 | ₩97,191 | ₩95,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,517 |
| -0.43% |
| 4.5만 |
| 2026.09.29 | ₩93,240 | ₩94,847 | ₩92,905 | ₩94,579 | +1.44% | 3.5만 |
|---|
| 2026.09.28 | ₩93,347 | ₩95,088 | ₩92,169 | ₩92,691 | -0.70% | 4.7만 |
|---|
| 2026.09.25 | ₩95,704 | ₩95,704 | ₩92,410 | ₩93,347 | -2.46% | 3.5만 |
|---|
| 2026.09.24 | ₩95,852 | ₩96,883 | ₩93,468 | ₩95,128 | -0.75% | 5.9만 |
|---|
| 2026.09.23 | ₩97,512 | ₩97,512 | ₩95,410 | ₩95,852 | -1.70% | 3.6만 |
|---|
| 2026.09.22 | ₩100,927 | ₩100,927 | ₩97,552 | ₩98,008 | -2.89% | 2.3만 |
|---|
| 2026.09.21 | ₩103,338 | ₩103,834 | ₩100,499 | ₩100,700 | -2.55% | 3.3만 |
|---|
| 2026.09.18 | ₩100,285 | ₩104,463 | ₩100,030 | ₩103,914 | +3.62% | 4.7만 |
|---|
| 2026.09.17 | ₩100,445 | ₩103,231 | ₩99,561 | ₩100,566 | +0.12% | 15.5만 |
|---|
| 2026.09.16 | ₩100,566 | ₩101,035 | ₩97,472 | ₩99,615 | -0.95% | 2.6만 |
|---|
| 2026.09.15 | ₩100,164 | ₩101,222 | ₩99,106 | ₩100,887 | +0.72% | 2.8만 |
|---|
| 2026.09.14 | ₩99,923 | ₩100,285 | ₩98,436 | ₩100,177 | +0.25% | 4.6만 |
|---|
| 2026.09.11 | ₩98,744 | ₩100,485 | ₩98,744 | ₩99,856 | +1.13% | 2만 |
|---|
| 2026.09.10 | ₩97,606 | ₩99,213 | ₩97,606 | ₩98,637 | +1.06% | 3.3만 |
|---|
| 2026.09.09 | ₩98,985 | ₩99,682 | ₩97,030 | ₩98,610 | -0.38% | 3만 |
|---|
| 2026.09.08 | ₩103,124 | ₩103,124 | ₩99,923 | ₩99,923 | -3.10% | 3.1만 |
|---|
| 2026.09.04 | ₩102,883 | ₩104,584 | ₩101,892 | ₩102,253 | -0.61% | 2.9만 |
|---|
| 2026.09.03 | ₩102,816 | ₩103,726 | ₩102,494 | ₩103,043 | +0.22% | 3만 |
|---|
| 2026.09.02 | ₩103,633 | ₩103,740 | ₩101,905 | ₩103,258 | -0.36% | 3.4만 |
|---|
| 2026.09.01 | ₩103,552 | ₩106,472 | ₩102,762 | ₩102,762 | -0.76% | 4.7만 |
|---|
| 2026.08.31 | ₩102,936 | ₩103,700 | ₩101,677 | ₩102,896 | -0.04% | 3.7만 |
|---|
| 2026.08.28 | ₩102,414 | ₩103,124 | ₩102,026 | ₩102,628 | +0.21% | 2.1만 |
|---|
| 2026.08.27 | ₩99,869 | ₩103,137 | ₩99,869 | ₩102,374 | +2.51% | 2.4만 |
|---|
| 2026.08.26 | ₩102,575 | ₩105,093 | ₩98,972 | ₩99,682 | -2.82% | 3.5만 |
|---|
| 2026.08.25 | ₩102,749 | ₩104,423 | ₩101,436 | ₩103,124 | +0.36% | 3.2만 |
|---|
| 2026.08.24 | ₩100,485 | ₩103,472 | ₩99,494 | ₩102,843 | +2.35% | 3.9만 |
|---|
| 2026.08.21 | ₩100,244 | ₩103,231 | ₩100,110 | ₩100,485 | +0.24% | 4.3만 |
|---|
| 2026.08.20 | ₩99,843 | ₩101,892 | ₩99,843 | ₩100,472 | +0.63% | 1.6만 |
|---|
| 2026.08.19 | ₩98,410 | ₩100,432 | ₩97,994 | ₩99,843 | +1.46% | 3.2만 |
|---|
| 2026.08.18 | ₩103,271 | ₩103,271 | ₩97,057 | ₩97,526 | -5.56% | 4.1만 |
|---|
| 2026.08.17 | ₩100,472 | ₩106,137 | ₩100,472 | ₩103,351 | +2.87% | 6.1만 |
|---|
| 2026.08.14 | ₩99,561 | ₩101,423 | ₩96,427 | ₩98,838 | -0.73% | 7.3만 |
|---|
| 2026.08.13 | ₩99,749 | ₩102,762 | ₩97,057 | ₩98,557 | -1.19% | 6.9만 |
|---|
| 2026.08.12 | ₩97,352 | ₩99,869 | ₩97,030 | ₩99,749 | +2.46% | 3.4만 |
|---|
| 2026.08.11 | ₩100,231 | ₩100,231 | ₩95,182 | ₩96,454 | -3.77% | 6.4만 |
|---|
| 2026.08.10 | ₩100,191 | ₩101,410 | ₩98,008 | ₩100,231 | +0.04% | 3.1만 |
|---|
| 2026.08.07 | ₩103,606 | ₩103,606 | ₩100,043 | ₩100,834 | -2.68% | 2.8만 |
|---|
| 2026.08.06 | ₩101,959 | ₩104,450 | ₩101,959 | ₩102,976 | +1.00% | 2.1만 |
|---|
| 2026.08.05 | ₩104,343 | ₩105,119 | ₩100,097 | ₩101,209 | -3.00% | 7.9만 |
|---|
| 2026.08.04 | ₩105,722 | ₩105,722 | ₩101,450 | ₩103,726 | -1.89% | 4.6만 |
|---|
| 2026.08.03 | ₩105,802 | ₩106,700 | ₩103,003 | ₩104,985 | -0.77% | 5.1만 |
|---|
| 2026.07.31 | ₩105,695 | ₩105,963 | ₩102,535 | ₩105,722 | +0.03% | 3.6만 |
|---|
| 2026.07.30 | ₩103,043 | ₩106,445 | ₩102,253 | ₩106,325 | +3.18% | 2.6만 |
|---|
| 2026.07.29 | ₩102,910 | ₩103,914 | ₩99,668 | ₩101,771 | -1.11% | 5.3만 |
|---|
| 2026.07.28 | ₩101,851 | ₩103,579 | ₩100,700 | ₩102,066 | +0.21% | 5만 |
|---|
| 2026.07.27 | ₩103,110 | ₩104,409 | ₩100,445 | ₩101,932 | -1.14% | 4만 |
|---|
| 2026.07.24 | ₩101,343 | ₩105,601 | ₩101,316 | ₩103,110 | +1.74% | 6.3만 |
|---|
| 2026.07.23 | ₩98,302 | ₩101,423 | ₩97,860 | ₩101,343 | +3.09% | 3.6만 |
|---|
| 2026.07.22 | ₩98,276 | ₩100,057 | ₩97,472 | ₩98,785 | +0.52% | 5.8만 |
|---|
| 2026.07.21 | ₩94,472 | ₩98,704 | ₩94,472 | ₩97,700 | +3.42% | 5만 |
|---|
| 2026.07.20 | ₩93,240 | ₩94,258 | ₩90,816 | ₩93,481 | +0.26% | 4.1만 |
|---|
| 2026.07.17 | ₩95,905 | ₩95,905 | ₩92,169 | ₩92,718 | -3.32% | 5만 |
|---|
| 2026.07.16 | ₩95,624 | ₩97,619 | ₩95,061 | ₩96,066 | +0.46% | 4.8만 |
|---|
| 2026.07.15 | ₩97,017 | ₩97,017 | ₩94,003 | ₩95,691 | -1.37% | 4.3만 |
|---|
| 2026.07.14 | ₩95,102 | ₩96,802 | ₩94,914 | ₩96,039 | +0.99% | 5만 |
|---|
| 2026.07.13 | ₩94,526 | ₩97,365 | ₩94,499 | ₩95,517 | +1.05% | 4.8만 |
|---|
| 2026.07.10 | ₩92,316 | ₩94,954 | ₩92,142 | ₩94,030 | +1.86% | 4.4만 |
|---|
| 2026.07.09 | ₩94,941 | ₩95,235 | ₩90,803 | ₩92,383 | -2.69% | 6.6만 |
|---|
| 2026.07.08 | ₩91,727 | ₩93,602 | ₩90,923 | ₩92,664 | +1.02% | 4.9만 |
|---|
| 2026.07.07 | ₩91,552 | ₩93,401 | ₩90,869 | ₩91,271 | -0.31% | 4.8만 |
|---|
| 2026.07.06 | ₩89,463 | ₩93,642 | ₩88,660 | ₩92,169 | +3.02% | 5.1만 |
|---|
| 2026.07.02 | ₩89,758 | ₩92,758 | ₩88,178 | ₩88,901 | -0.95% | 6만 |
|---|
| 2026.07.01 | ₩88,713 | ₩90,320 | ₩87,548 | ₩88,968 | +0.29% | 6.3만 |
|---|
| 2026.06.30 | ₩89,048 | ₩89,088 | ₩86,865 | ₩88,887 | -0.18% | 4.9만 |
|---|
| 2026.06.29 | ₩89,088 | ₩90,414 | ₩87,762 | ₩89,061 | -0.03% | 5.9만 |
|---|
| 2026.06.26 | ₩90,414 | ₩91,619 | ₩88,137 | ₩88,861 | -1.72% | 4.9만 |
|---|
| 2026.06.25 | ₩92,611 | ₩93,414 | ₩89,825 | ₩90,816 | -1.94% | 4.9만 |
|---|
| 2026.06.24 | ₩93,240 | ₩93,856 | ₩90,401 | ₩91,419 | -1.95% | 7.7만 |
|---|
| 2026.06.23 | ₩91,740 | ₩93,615 | ₩91,044 | ₩91,994 | +0.28% | 2.9만 |
|---|
| 2026.06.22 | ₩90,481 | ₩93,896 | ₩90,481 | ₩92,289 | +2.00% | 6.7만 |
|---|
| 2026.06.18 | ₩92,410 | ₩93,173 | ₩88,539 | ₩91,874 | -0.58% | 11.6만 |
|---|
| 2026.06.17 | ₩92,999 | ₩94,285 | ₩90,936 | ₩91,820 | -1.27% | 7만 |
|---|
| 2026.06.16 | ₩96,200 | ₩96,200 | ₩91,151 | ₩92,999 | -3.33% | 6.2만 |
|---|
| 2026.06.15 | ₩96,427 | ₩97,097 | ₩93,977 | ₩96,200 | -0.24% | 5.1만 |
|---|
| 2026.06.12 | ₩91,044 | ₩97,767 | ₩91,044 | ₩95,785 | +5.21% | 18.1만 |
|---|
| 2026.06.11 | ₩88,874 | ₩91,646 | ₩88,700 | ₩90,843 | +2.22% | 4.1만 |
|---|
| 2026.06.10 | ₩89,731 | ₩90,334 | ₩87,776 | ₩88,472 | -1.40% | 5.2만 |
|---|
| 2026.06.09 | ₩89,128 | ₩90,441 | ₩85,111 | ₩89,838 | +0.80% | 3.6만 |
|---|
| 2026.06.08 | ₩89,369 | ₩90,253 | ₩88,151 | ₩89,611 | +0.27% | 8.6만 |
|---|
| 2026.06.05 | ₩87,588 | ₩90,347 | ₩87,387 | ₩88,968 | +1.57% | 7.6만 |
|---|
| 2026.06.04 | ₩87,495 | ₩88,847 | ₩85,914 | ₩88,392 | +1.03% | 6.3만 |
|---|
| 2026.06.03 | ₩87,722 | ₩88,968 | ₩87,079 | ₩87,387 | -0.38% | 3.3만 |
|---|
| 2026.06.02 | ₩89,128 | ₩89,718 | ₩87,280 | ₩88,137 | -1.11% | 4만 |
|---|
| 2026.06.01 | ₩85,445 | ₩89,691 | ₩85,392 | ₩88,593 | +3.68% | 20.7만 |
|---|
| 2026.05.29 | ₩87,334 | ₩88,499 | ₩84,347 | ₩85,312 | -2.32% | 4.9만 |
|---|
| 2026.05.28 | ₩87,428 | ₩89,718 | ₩86,463 | ₩87,334 | -0.11% | 8.6만 |
|---|
| 2026.05.27 | ₩87,910 | ₩89,343 | ₩85,713 | ₩88,392 | +0.55% | 6.5만 |
|---|
| 2026.05.26 | ₩88,392 | ₩91,673 | ₩86,396 | ₩87,481 | -1.03% | 11.3만 |
|---|
| 2026.05.22 | ₩99,052 | ₩99,052 | ₩85,874 | ₩87,334 | -11.83% | 17만 |
|---|
| 2026.05.21 | ₩98,677 | ₩105,481 | ₩96,441 | ₩100,352 | +1.70% | 11.3만 |
|---|
| 2026.05.20 | ₩90,133 | ₩95,369 | ₩90,133 | ₩95,356 | +5.79% | 4.7만 |
|---|
| 2026.05.19 | ₩93,253 | ₩93,253 | ₩88,325 | ₩89,771 | -3.73% | 7.3만 |
|---|
| 2026.05.18 | ₩93,133 | ₩96,079 | ₩91,834 | ₩93,561 | +0.46% | 5.7만 |
|---|
| 2026.05.15 | ₩92,169 | ₩95,195 | ₩87,280 | ₩93,267 | +1.19% | 6.8만 |
|---|
| 2026.05.14 | ₩94,927 | ₩96,816 | ₩93,039 | ₩93,695 | -1.30% | 3.8만 |
|---|
| 2026.05.13 | ₩96,427 | ₩96,427 | ₩93,012 | ₩94,914 | -1.57% | 4.4만 |
|---|
| 2026.05.12 | ₩94,660 | ₩97,151 | ₩93,628 | ₩96,227 | +1.66% | 3.5만 |
|---|
| 2026.05.11 | ₩97,914 | ₩98,369 | ₩93,776 | ₩95,852 | -2.11% | 4.1만 |
|---|
| 2026.05.08 | ₩97,887 | ₩100,124 | ₩97,365 | ₩98,021 | +0.14% | 2.8만 |
|---|
| 2026.05.07 | ₩100,030 | ₩100,097 | ₩96,026 | ₩96,802 | -3.23% | 3.8만 |
|---|
| 2026.05.06 | ₩97,901 | ₩99,776 | ₩95,262 | ₩99,776 | +1.92% | 6.3만 |
|---|
| 2026.05.05 | ₩92,021 | ₩98,369 | ₩92,021 | ₩96,521 | +4.89% | 7.5만 |
|---|
| 2026.05.04 | ₩94,298 | ₩94,927 | ₩91,070 | ₩91,606 | -2.85% | 10.2만 |
|---|
| 2026.05.01 | ₩93,910 | ₩95,008 | ₩90,468 | ₩94,512 | +0.64% | 7.1만 |
|---|
| 2026.04.30 | ₩94,847 | ₩96,642 | ₩93,762 | ₩93,762 | -1.14% | 3.9만 |
|---|
| 2026.04.29 | ₩95,852 | ₩97,660 | ₩93,829 | ₩94,780 | -1.12% | 8.5만 |
|---|
| 2026.04.28 | ₩92,691 | ₩96,227 | ₩92,691 | ₩95,852 | +3.41% | 3만 |
|---|
| 2026.04.27 | ₩90,628 | ₩95,423 | ₩89,878 | ₩92,972 | +2.59% | 5.8만 |
|---|
| 2026.04.24 | ₩92,008 | ₩93,468 | ₩89,959 | ₩91,111 | -0.98% | 5.6만 |
|---|
| 2026.04.23 | ₩91,298 | ₩93,133 | ₩90,307 | ₩92,048 | +0.82% | 5만 |
|---|
| 2026.04.22 | ₩90,481 | ₩91,968 | ₩88,780 | ₩91,740 | +1.39% | 4.9만 |
|---|
| 2026.04.21 | ₩94,593 | ₩94,941 | ₩89,570 | ₩90,200 | -4.64% | 5.1만 |
|---|
| 2026.04.20 | ₩97,700 | ₩97,700 | ₩93,896 | ₩94,392 | -3.39% | 7.6만 |
|---|
| 2026.04.17 | ₩98,035 | ₩100,110 | ₩94,727 | ₩96,669 | -1.39% | 13.8만 |
|---|
| 2026.04.16 | ₩94,084 | ₩97,392 | ₩94,084 | ₩96,427 | +2.49% | 5.8만 |
|---|
| 2026.04.15 | ₩93,749 | ₩95,463 | ₩91,740 | ₩94,874 | +1.20% | 5.4만 |
|---|
| 2026.04.14 | ₩93,280 | ₩95,718 | ₩92,061 | ₩93,642 | +0.39% | 4.2만 |
|---|
| 2026.04.13 | ₩90,963 | ₩93,829 | ₩90,896 | ₩92,878 | +2.11% | 10.6만 |
|---|
| 2026.04.10 | ₩89,811 | ₩93,012 | ₩89,061 | ₩91,338 | +1.70% | 10.2만 |
|---|
| 2026.04.09 | ₩92,718 | ₩93,334 | ₩87,615 | ₩89,262 | -3.73% | 6.4만 |
|---|
| 2026.04.08 | ₩89,664 | ₩92,932 | ₩89,664 | ₩92,718 | +3.41% | 11.8만 |
|---|
| 2026.04.07 | ₩89,463 | ₩90,669 | ₩86,169 | ₩87,200 | -2.53% | 9.6만 |
|---|
| 2026.04.06 | ₩90,468 | ₩91,405 | ₩88,553 | ₩90,655 | +0.21% | 9만 |
|---|
| 2026.04.02 | ₩88,874 | ₩91,311 | ₩88,218 | ₩90,106 | +1.39% | 10.6만 |
|---|
| 2026.04.01 | ₩89,195 | ₩91,740 | ₩86,905 | ₩90,227 | +1.16% | 28.7만 |
|---|
| 2026.03.31 | ₩83,637 | ₩89,664 | ₩83,637 | ₩89,530 | +7.05% | 11.5만 |
|---|
| 2026.03.30 | ₩81,963 | ₩85,057 | ₩80,463 | ₩83,062 | +1.34% | 25.4만 |
|---|
| 2026.03.27 | ₩83,704 | ₩85,727 | ₩79,754 | ₩81,441 | -2.70% | 8.5만 |
|---|
| 2026.03.26 | ₩83,062 | ₩87,053 | ₩83,035 | ₩83,852 | +0.95% | 10.6만 |
|---|
| 2026.03.25 | ₩92,262 | ₩92,262 | ₩83,343 | ₩84,012 | -8.94% | 13.2만 |
|---|
| 2026.03.24 | ₩88,673 | ₩92,410 | ₩88,486 | ₩91,057 | +2.69% | 11.1만 |
|---|
| 2026.03.23 | ₩88,847 | ₩91,727 | ₩87,575 | ₩88,673 | -0.20% | 7.5만 |
|---|
| 2026.03.20 | ₩93,896 | ₩93,896 | ₩86,624 | ₩87,722 | -6.58% | 7.9만 |
|---|
| 2026.03.19 | ₩90,588 | ₩94,887 | ₩89,316 | ₩94,244 | +4.04% | 9.7만 |
|---|
| 2026.03.18 | ₩91,807 | ₩93,816 | ₩90,722 | ₩91,847 | +0.04% | 8만 |
|---|
| 2026.03.17 | ₩89,369 | ₩93,066 | ₩89,369 | ₩91,847 | +2.77% | 5.1만 |
|---|
| 2026.03.16 | ₩85,258 | ₩89,410 | ₩85,258 | ₩89,182 | +4.60% | 9.7만 |
|---|
| 2026.03.13 | ₩87,508 | ₩87,642 | ₩83,704 | ₩84,374 | -3.58% | 4만 |
|---|
| 2026.03.12 | ₩90,267 | ₩91,285 | ₩86,838 | ₩87,508 | -3.06% | 7만 |
|---|
| 2026.03.11 | ₩88,780 | ₩90,682 | ₩86,664 | ₩90,682 | +2.14% | 5.4만 |
|---|
| 2026.03.10 | ₩87,320 | ₩91,365 | ₩85,995 | ₩88,700 | +1.58% | 5.6만 |
|---|
| 2026.03.09 | ₩84,923 | ₩88,044 | ₩83,035 | ₩87,896 | +3.50% | 8만 |
|---|
| 2026.03.06 | ₩90,776 | ₩91,927 | ₩85,847 | ₩86,731 | -4.46% | 11.3만 |
|---|
| 2026.03.05 | ₩91,191 | ₩92,396 | ₩89,035 | ₩91,097 | -0.10% | 14.8만 |
|---|
| 2026.03.04 | ₩90,575 | ₩93,615 | ₩89,128 | ₩91,673 | +1.21% | 5.5만 |
|---|
| 2026.03.03 | ₩91,593 | ₩91,593 | ₩84,026 | ₩89,557 | -2.22% | 12.5만 |
|---|
| 2026.03.02 | ₩92,490 | ₩97,593 | ₩91,258 | ₩93,508 | +1.10% | 12.5만 |
|---|
| 2026.02.27 | ₩87,776 | ₩93,052 | ₩86,785 | ₩92,061 | +4.88% | 7.6만 |
|---|
| 2026.02.26 | ₩84,521 | ₩88,151 | ₩83,102 | ₩87,776 | +3.85% | 12.9만 |
|---|
| 2026.02.25 | ₩79,807 | ₩85,539 | ₩79,553 | ₩84,361 | +5.71% | 11만 |
|---|
| 2026.02.24 | ₩82,566 | ₩84,267 | ₩80,919 | ₩83,597 | +1.25% | 3.6만 |
|---|
| 2026.02.23 | ₩81,280 | ₩82,084 | ₩78,816 | ₩81,695 | +0.51% | 3.8만 |
|---|
| 2026.02.20 | ₩80,102 | ₩82,285 | ₩78,521 | ₩81,535 | +1.79% | 6만 |
|---|
| 2026.02.19 | ₩78,588 | ₩81,682 | ₩78,294 | ₩80,142 | +1.98% | 5.7만 |
|---|
| 2026.02.18 | ₩79,620 | ₩80,771 | ₩77,490 | ₩78,937 | -0.86% | 4.4만 |
|---|
| 2026.02.17 | ₩75,736 | ₩83,021 | ₩75,588 | ₩78,883 | +4.16% | 6.8만 |
|---|
| 2026.02.13 | ₩74,530 | ₩76,660 | ₩74,008 | ₩75,736 | +1.62% | 1.3만 |
|---|
| 2026.02.12 | ₩77,075 | ₩77,704 | ₩73,325 | ₩74,410 | -3.46% | 2.6만 |
|---|
| 2026.02.11 | ₩76,379 | ₩78,334 | ₩74,678 | ₩76,954 | +0.75% | 4.9만 |
|---|
| 2026.02.10 | ₩73,459 | ₩76,338 | ₩72,615 | ₩75,910 | +3.34% | 4만 |
|---|
| 2026.02.09 | ₩71,490 | ₩73,941 | ₩71,316 | ₩71,651 | +0.22% | 2.7만 |
|---|
| 2026.02.06 | ₩72,334 | ₩73,138 | ₩70,955 | ₩71,651 | -0.94% | 3만 |
|---|
| 2026.02.05 | ₩71,048 | ₩72,870 | ₩70,138 | ₩71,115 | +0.09% | 3만 |
|---|
| 2026.02.04 | ₩74,329 | ₩74,343 | ₩69,173 | ₩71,530 | -3.77% | 4.7만 |
|---|
| 2026.02.03 | ₩76,526 | ₩76,526 | ₩72,830 | ₩74,129 | -3.13% | 3.4만 |
|---|
| 2026.02.02 | ₩76,499 | ₩77,664 | ₩74,999 | ₩75,696 | -1.05% | 3.2만 |
|---|
| 2026.01.30 | ₩77,209 | ₩77,704 | ₩74,999 | ₩76,579 | -0.82% | 3.1만 |
|---|
| 2026.01.29 | ₩76,512 | ₩78,414 | ₩75,093 | ₩77,678 | +1.52% | 3만 |
|---|
| 2026.01.28 | ₩75,066 | ₩77,155 | ₩74,343 | ₩76,164 | +1.46% | 3.1만 |
|---|
| 2026.01.27 | ₩73,646 | ₩75,347 | ₩73,459 | ₩74,530 | +1.20% | 1.5만 |
|---|
| 2026.01.26 | ₩71,651 | ₩73,928 | ₩71,169 | ₩73,285 | +2.28% | 1.5만 |
|---|
| 2026.01.23 | ₩72,106 | ₩72,803 | ₩71,423 | ₩71,437 | -0.93% | 2만 |
|---|
| 2026.01.22 | ₩71,102 | ₩72,521 | ₩70,419 | ₩72,013 | +1.28% | 2만 |
|---|
| 2026.01.21 | ₩70,687 | ₩72,856 | ₩70,285 | ₩70,325 | -0.51% | 4만 |
|---|
| 2026.01.20 | ₩71,249 | ₩72,280 | ₩70,459 | ₩70,513 | -1.03% | 3만 |
|---|
| 2026.01.16 | ₩73,687 | ₩74,745 | ₩71,624 | ₩72,146 | -2.09% | 3.4만 |
|---|
| 2026.01.15 | ₩74,289 | ₩74,383 | ₩72,709 | ₩73,861 | -0.58% | 1.9만 |
|---|
| 2026.01.14 | ₩73,044 | ₩74,892 | ₩72,763 | ₩74,129 | +1.49% | 4.3만 |
|---|
| 2026.01.13 | ₩74,182 | ₩75,562 | ₩72,213 | ₩72,455 | -2.33% | 3.9만 |
|---|
| 2026.01.12 | ₩73,928 | ₩77,276 | ₩71,651 | ₩74,142 | +0.29% | 4.1만 |
|---|
| 2026.01.09 | ₩74,303 | ₩74,745 | ₩72,535 | ₩73,740 | -0.76% | 3.6만 |
|---|
| 2026.01.08 | ₩74,691 | ₩75,294 | ₩71,731 | ₩73,593 | -1.47% | 5.2만 |
|---|
| 2026.01.07 | ₩73,325 | ₩74,704 | ₩72,321 | ₩74,651 | +1.81% | 3.9만 |
|---|
| 2026.01.06 | ₩73,057 | ₩74,329 | ₩71,919 | ₩73,057 | 0.00% | 3.2만 |
|---|
| 2026.01.05 | ₩72,722 | ₩74,169 | ₩70,981 | ₩72,455 | -0.37% | 2.5만 |
|---|
| 2026.01.02 | ₩73,646 | ₩73,660 | ₩71,330 | ₩72,615 | -1.40% | 3.2만 |
|---|
| 2025.12.31 | ₩73,646 | ₩75,669 | ₩72,066 | ₩73,124 | -0.71% | 4.6만 |
|---|
| 2025.12.30 | ₩75,575 | ₩75,923 | ₩73,660 | ₩73,713 | -2.46% | 3.4만 |
|---|
| 2025.12.29 | ₩72,990 | ₩76,472 | ₩72,990 | ₩75,615 | +3.60% | 4.6만 |
|---|
| 2025.12.26 | ₩73,124 | ₩73,861 | ₩72,106 | ₩72,870 | -0.35% | 2.4만 |
|---|
| 2025.12.24 | ₩73,071 | ₩73,861 | ₩71,745 | ₩72,950 | -0.16% | 1.3만 |
|---|
| 2025.12.23 | ₩72,950 | ₩74,115 | ₩68,303 | ₩73,071 | +0.17% | 3.8만 |
|---|
| 2025.12.22 | ₩71,946 | ₩74,222 | ₩71,678 | ₩73,258 | +1.82% | 3.1만 |
|---|
| 2025.12.19 | ₩72,481 | ₩74,316 | ₩70,740 | ₩72,334 | -0.20% | 3.6만 |
|---|
| 2025.12.18 | ₩73,553 | ₩74,691 | ₩72,334 | ₩72,401 | -1.57% | 2.9만 |
|---|
| 2025.12.17 | ₩75,669 | ₩78,883 | ₩73,017 | ₩73,084 | -3.42% | 3.1만 |
|---|
| 2025.12.16 | ₩75,294 | ₩77,209 | ₩74,477 | ₩75,240 | -0.07% | 3.3만 |
|---|
| 2025.12.15 | ₩74,999 | ₩78,026 | ₩74,423 | ₩74,838 | -0.21% | 5.1만 |
|---|
| 2025.12.12 | ₩77,999 | ₩78,454 | ₩73,526 | ₩73,847 | -5.32% | 4.5만 |
|---|
| 2025.12.11 | ₩79,432 | ₩79,432 | ₩76,807 | ₩77,932 | -1.89% | 2.3만 |
|---|
| 2025.12.10 | ₩78,856 | ₩80,570 | ₩77,946 | ₩79,017 | +0.20% | 3만 |
|---|
| 2025.12.09 | ₩81,575 | ₩82,218 | ₩77,745 | ₩78,789 | -3.41% | 3.8만 |
|---|
| 2025.12.08 | ₩83,209 | ₩85,700 | ₩81,789 | ₩82,285 | -1.11% | 5만 |
|---|
| 2025.12.05 | ₩84,374 | ₩84,950 | ₩81,990 | ₩82,740 | -1.94% | 2.9만 |
|---|
| 2025.12.04 | ₩83,396 | ₩85,713 | ₩83,115 | ₩83,664 | +0.32% | 3.1만 |
|---|
| 2025.12.03 | ₩82,687 | ₩84,374 | ₩82,084 | ₩82,687 | 0.00% | 5.7만 |
|---|
| 2025.12.02 | ₩81,816 | ₩82,874 | ₩79,981 | ₩82,606 | +0.97% | 3.7만 |
|---|
| 2025.12.01 | ₩80,209 | ₩81,963 | ₩79,700 | ₩80,986 | +0.97% | 5.7만 |
|---|
| 2025.11.28 | ₩80,222 | ₩80,745 | ₩78,789 | ₩80,745 | +0.65% | 1.9만 |
|---|
| 2025.11.26 | ₩79,017 | ₩80,437 | ₩78,856 | ₩80,182 | +1.47% | 1.8만 |
|---|
| 2025.11.25 | ₩79,285 | ₩79,285 | ₩77,544 | ₩78,977 | -0.39% | 3.6만 |
|---|
| 2025.11.24 | ₩77,571 | ₩79,579 | ₩77,102 | ₩78,280 | +0.92% | 2.9만 |
|---|
| 2025.11.21 | ₩76,352 | ₩79,004 | ₩76,352 | ₩77,571 | +1.60% | 4.4만 |
|---|
| 2025.11.20 | ₩81,146 | ₩81,695 | ₩76,794 | ₩77,035 | -5.07% | 4.2만 |
|---|
| 2025.11.19 | ₩76,673 | ₩81,508 | ₩76,673 | ₩79,499 | +3.69% | 7.4만 |
|---|
| 2025.11.18 | ₩82,767 | ₩82,767 | ₩71,571 | ₩74,678 | -9.77% | 7.2만 |
|---|
| 2025.11.17 | ₩79,767 | ₩82,794 | ₩79,767 | ₩82,432 | +3.34% | 4.5만 |
|---|
| 2025.11.14 | ₩80,329 | ₩81,347 | ₩79,218 | ₩80,008 | -0.40% | 1.7만 |
|---|
| 2025.11.13 | ₩82,017 | ₩82,271 | ₩78,883 | ₩80,611 | -1.71% | 2.6만 |
|---|
| 2025.11.12 | ₩79,285 | ₩82,378 | ₩79,111 | ₩81,950 | +3.36% | 3만 |
|---|
| 2025.11.11 | ₩79,030 | ₩81,709 | ₩78,347 | ₩79,780 | +0.95% | 3.3만 |
|---|
| 2025.11.10 | ₩78,347 | ₩80,289 | ₩76,124 | ₩78,789 | +0.56% | 4.7만 |
|---|
| 2025.11.07 | ₩76,352 | ₩77,892 | ₩75,843 | ₩77,557 | +1.58% | 2.3만 |
|---|
| 2025.11.06 | ₩78,347 | ₩79,245 | ₩75,187 | ₩76,231 | -2.70% | 6만 |
|---|
| 2025.11.05 | ₩76,379 | ₩79,593 | ₩75,629 | ₩79,218 | +3.72% | 4.5만 |
|---|
| 2025.11.04 | ₩79,432 | ₩79,432 | ₩75,321 | ₩76,071 | -4.23% | 3.3만 |
|---|
| 2025.11.03 | ₩77,182 | ₩80,343 | ₩76,338 | ₩80,008 | +3.66% | 3.4만 |
|---|
| 2025.10.31 | ₩78,200 | ₩78,883 | ₩76,419 | ₩77,062 | -1.46% | 2만 |
|---|
| 2025.10.30 | ₩75,213 | ₩78,923 | ₩75,213 | ₩78,200 | +3.97% | 2.2만 |
|---|
| 2025.10.29 | ₩76,392 | ₩78,535 | ₩75,013 | ₩75,254 | -1.49% | 2.7만 |
|---|
| 2025.10.28 | ₩73,579 | ₩79,151 | ₩73,579 | ₩76,392 | +3.82% | 4.3만 |
|---|
| 2025.10.27 | ₩74,557 | ₩76,044 | ₩73,231 | ₩73,553 | -1.35% | 2.2만 |
|---|
| 2025.10.24 | ₩75,870 | ₩76,539 | ₩73,566 | ₩74,289 | -2.08% | 1.9만 |
|---|
| 2025.10.23 | ₩73,513 | ₩75,562 | ₩72,495 | ₩74,597 | +1.48% | 4.1만 |
|---|
| 2025.10.22 | ₩73,231 | ₩73,727 | ₩71,798 | ₩73,660 | +0.59% | 2.6만 |
|---|
| 2025.10.21 | ₩73,727 | ₩74,624 | ₩72,615 | ₩72,963 | -1.04% | 1.6만 |
|---|
| 2025.10.20 | ₩75,441 | ₩77,517 | ₩72,776 | ₩73,780 | -2.20% | 2.7만 |
|---|
| 2025.10.17 | ₩73,579 | ₩75,749 | ₩71,798 | ₩74,356 | +1.06% | 2.8만 |
|---|
| 2025.10.16 | ₩75,856 | ₩76,874 | ₩73,646 | ₩74,396 | -1.92% | 2.1만 |
|---|
| 2025.10.15 | ₩75,789 | ₩77,517 | ₩74,999 | ₩75,575 | -0.28% | 2만 |
|---|
| 2025.10.14 | ₩77,544 | ₩78,160 | ₩74,423 | ₩75,267 | -2.94% | 3.6만 |
|---|
| 2025.10.13 | ₩73,044 | ₩78,682 | ₩73,044 | ₩77,731 | +6.42% | 6.9만 |
|---|
| 2025.10.10 | ₩75,187 | ₩76,593 | ₩71,370 | ₩71,517 | -4.88% | 3.1만 |
|---|