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 | ₩99,226 | ₩99,226 | ₩93,736 | ₩95,396 | -3.86% | 3.6만 |
| 2026.10.08 | ₩97,579 | ₩99,132 | ₩97,579 | ₩98,302 | +0.74% | 2.7만 |
| 2026.10.07 | ₩96,106 | ₩98,396 | ₩96,106 | ₩97,552 | +1.50% | 2.4만 |
| 2026.10.06 | ₩98,222 | ₩98,222 | ₩95,918 | ₩96,708 | -1.54% | 3.8만 |
| 2026.10.05 | ₩98,275 | ₩99,092 | ₩96,534 | ₩97,820 | -0.46% | 2.3만 |
| 2026.10.02 | ₩94,419 | ₩97,753 | ₩94,057 | ₩96,976 | +2.71% | 4.4만 |
| 2026.10.01 | ₩95,503 | ₩96,481 | ₩94,084 | ₩94,419 | -1.14% | 4.1만 |
| 2026.09.30 | ₩95,918 | ₩97,177 | ₩95,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,503 |
| -0.43% |
| 4.5만 |
| 2026.09.29 | ₩93,227 | ₩94,834 | ₩92,892 | ₩94,566 | +1.44% | 3.5만 |
|---|
| 2026.09.28 | ₩93,334 | ₩95,075 | ₩92,155 | ₩92,678 | -0.70% | 4.7만 |
|---|
| 2026.09.25 | ₩95,691 | ₩95,691 | ₩92,397 | ₩93,334 | -2.46% | 3.5만 |
|---|
| 2026.09.24 | ₩95,838 | ₩96,869 | ₩93,454 | ₩95,115 | -0.75% | 5.9만 |
|---|
| 2026.09.23 | ₩97,498 | ₩97,498 | ₩95,396 | ₩95,838 | -1.70% | 3.6만 |
|---|
| 2026.09.22 | ₩100,913 | ₩100,913 | ₩97,539 | ₩97,994 | -2.89% | 2.3만 |
|---|
| 2026.09.21 | ₩103,323 | ₩103,819 | ₩100,485 | ₩100,685 | -2.55% | 3.3만 |
|---|
| 2026.09.18 | ₩100,270 | ₩104,448 | ₩100,016 | ₩103,899 | +3.62% | 4.7만 |
|---|
| 2026.09.17 | ₩100,431 | ₩103,216 | ₩99,547 | ₩100,552 | +0.12% | 15.5만 |
|---|
| 2026.09.16 | ₩100,552 | ₩101,020 | ₩97,458 | ₩99,601 | -0.95% | 2.6만 |
|---|
| 2026.09.15 | ₩100,150 | ₩101,208 | ₩99,092 | ₩100,873 | +0.72% | 2.8만 |
|---|
| 2026.09.14 | ₩99,909 | ₩100,270 | ₩98,422 | ₩100,163 | +0.25% | 4.6만 |
|---|
| 2026.09.11 | ₩98,730 | ₩100,471 | ₩98,730 | ₩99,842 | +1.13% | 2만 |
|---|
| 2026.09.10 | ₩97,592 | ₩99,199 | ₩97,592 | ₩98,623 | +1.06% | 3.3만 |
|---|
| 2026.09.09 | ₩98,971 | ₩99,668 | ₩97,016 | ₩98,596 | -0.38% | 3만 |
|---|
| 2026.09.08 | ₩103,109 | ₩103,109 | ₩99,909 | ₩99,909 | -3.10% | 3.1만 |
|---|
| 2026.09.04 | ₩102,868 | ₩104,569 | ₩101,877 | ₩102,239 | -0.61% | 2.9만 |
|---|
| 2026.09.03 | ₩102,801 | ₩103,712 | ₩102,480 | ₩103,029 | +0.22% | 3만 |
|---|
| 2026.09.02 | ₩103,618 | ₩103,725 | ₩101,891 | ₩103,243 | -0.36% | 3.4만 |
|---|
| 2026.09.01 | ₩103,538 | ₩106,457 | ₩102,748 | ₩102,748 | -0.76% | 4.7만 |
|---|
| 2026.08.31 | ₩102,922 | ₩103,685 | ₩101,663 | ₩102,882 | -0.04% | 3.7만 |
|---|
| 2026.08.28 | ₩102,399 | ₩103,109 | ₩102,011 | ₩102,614 | +0.21% | 2.1만 |
|---|
| 2026.08.27 | ₩99,855 | ₩103,123 | ₩99,855 | ₩102,359 | +2.51% | 2.4만 |
|---|
| 2026.08.26 | ₩102,560 | ₩105,078 | ₩98,958 | ₩99,668 | -2.82% | 3.5만 |
|---|
| 2026.08.25 | ₩102,734 | ₩104,408 | ₩101,422 | ₩103,109 | +0.36% | 3.2만 |
|---|
| 2026.08.24 | ₩100,471 | ₩103,457 | ₩99,480 | ₩102,828 | +2.35% | 3.9만 |
|---|
| 2026.08.21 | ₩100,230 | ₩103,216 | ₩100,096 | ₩100,471 | +0.24% | 4.3만 |
|---|
| 2026.08.20 | ₩99,828 | ₩101,877 | ₩99,828 | ₩100,458 | +0.63% | 1.6만 |
|---|
| 2026.08.19 | ₩98,396 | ₩100,418 | ₩97,980 | ₩99,828 | +1.46% | 3.2만 |
|---|
| 2026.08.18 | ₩103,256 | ₩103,256 | ₩97,043 | ₩97,512 | -5.56% | 4.1만 |
|---|
| 2026.08.17 | ₩100,458 | ₩106,122 | ₩100,458 | ₩103,337 | +2.87% | 6.1만 |
|---|
| 2026.08.14 | ₩99,547 | ₩101,409 | ₩96,414 | ₩98,824 | -0.73% | 7.3만 |
|---|
| 2026.08.13 | ₩99,735 | ₩102,748 | ₩97,043 | ₩98,543 | -1.19% | 6.9만 |
|---|
| 2026.08.12 | ₩97,338 | ₩99,855 | ₩97,016 | ₩99,735 | +2.46% | 3.4만 |
|---|
| 2026.08.11 | ₩100,217 | ₩100,217 | ₩95,168 | ₩96,441 | -3.77% | 6.4만 |
|---|
| 2026.08.10 | ₩100,177 | ₩101,395 | ₩97,994 | ₩100,217 | +0.04% | 3.1만 |
|---|
| 2026.08.07 | ₩103,591 | ₩103,591 | ₩100,029 | ₩100,819 | -2.68% | 2.8만 |
|---|
| 2026.08.06 | ₩101,944 | ₩104,435 | ₩101,944 | ₩102,962 | +1.00% | 2.1만 |
|---|
| 2026.08.05 | ₩104,328 | ₩105,104 | ₩100,083 | ₩101,194 | -3.00% | 7.9만 |
|---|
| 2026.08.04 | ₩105,707 | ₩105,707 | ₩101,435 | ₩103,712 | -1.89% | 4.6만 |
|---|
| 2026.08.03 | ₩105,787 | ₩106,685 | ₩102,989 | ₩104,970 | -0.77% | 5.1만 |
|---|
| 2026.07.31 | ₩105,680 | ₩105,948 | ₩102,520 | ₩105,707 | +0.03% | 3.6만 |
|---|
| 2026.07.30 | ₩103,029 | ₩106,430 | ₩102,239 | ₩106,310 | +3.18% | 2.6만 |
|---|
| 2026.07.29 | ₩102,895 | ₩103,899 | ₩99,654 | ₩101,757 | -1.11% | 5.3만 |
|---|
| 2026.07.28 | ₩101,837 | ₩103,564 | ₩100,685 | ₩102,051 | +0.21% | 5만 |
|---|
| 2026.07.27 | ₩103,096 | ₩104,395 | ₩100,431 | ₩101,917 | -1.14% | 4만 |
|---|
| 2026.07.24 | ₩101,328 | ₩105,586 | ₩101,301 | ₩103,096 | +1.74% | 6.3만 |
|---|
| 2026.07.23 | ₩98,288 | ₩101,409 | ₩97,847 | ₩101,328 | +3.09% | 3.6만 |
|---|
| 2026.07.22 | ₩98,262 | ₩100,043 | ₩97,458 | ₩98,771 | +0.52% | 5.8만 |
|---|
| 2026.07.21 | ₩94,459 | ₩98,690 | ₩94,459 | ₩97,686 | +3.42% | 5만 |
|---|
| 2026.07.20 | ₩93,227 | ₩94,244 | ₩90,803 | ₩93,468 | +0.26% | 4.1만 |
|---|
| 2026.07.17 | ₩95,892 | ₩95,892 | ₩92,155 | ₩92,705 | -3.32% | 5만 |
|---|
| 2026.07.16 | ₩95,610 | ₩97,606 | ₩95,048 | ₩96,052 | +0.46% | 4.8만 |
|---|
| 2026.07.15 | ₩97,003 | ₩97,003 | ₩93,990 | ₩95,677 | -1.37% | 4.3만 |
|---|
| 2026.07.14 | ₩95,088 | ₩96,789 | ₩94,901 | ₩96,025 | +0.99% | 5만 |
|---|
| 2026.07.13 | ₩94,512 | ₩97,351 | ₩94,485 | ₩95,503 | +1.05% | 4.8만 |
|---|
| 2026.07.10 | ₩92,303 | ₩94,941 | ₩92,129 | ₩94,017 | +1.86% | 4.4만 |
|---|
| 2026.07.09 | ₩94,927 | ₩95,222 | ₩90,790 | ₩92,370 | -2.69% | 6.6만 |
|---|
| 2026.07.08 | ₩91,714 | ₩93,588 | ₩90,910 | ₩92,651 | +1.02% | 4.9만 |
|---|
| 2026.07.07 | ₩91,540 | ₩93,387 | ₩90,857 | ₩91,258 | -0.31% | 4.8만 |
|---|
| 2026.07.06 | ₩89,451 | ₩93,628 | ₩88,647 | ₩92,155 | +3.02% | 5.1만 |
|---|
| 2026.07.02 | ₩89,745 | ₩92,745 | ₩88,165 | ₩88,888 | -0.95% | 6만 |
|---|
| 2026.07.01 | ₩88,701 | ₩90,308 | ₩87,536 | ₩88,955 | +0.29% | 6.3만 |
|---|
| 2026.06.30 | ₩89,035 | ₩89,076 | ₩86,853 | ₩88,875 | -0.18% | 4.9만 |
|---|
| 2026.06.29 | ₩89,076 | ₩90,401 | ₩87,750 | ₩89,049 | -0.03% | 5.9만 |
|---|
| 2026.06.26 | ₩90,401 | ₩91,606 | ₩88,125 | ₩88,848 | -1.72% | 4.9만 |
|---|
| 2026.06.25 | ₩92,597 | ₩93,401 | ₩89,812 | ₩90,803 | -1.94% | 4.9만 |
|---|
| 2026.06.24 | ₩93,227 | ₩93,843 | ₩90,388 | ₩91,406 | -1.95% | 7.7만 |
|---|
| 2026.06.23 | ₩91,727 | ₩93,602 | ₩91,031 | ₩91,981 | +0.28% | 2.9만 |
|---|
| 2026.06.22 | ₩90,468 | ₩93,883 | ₩90,468 | ₩92,276 | +2.00% | 6.7만 |
|---|
| 2026.06.18 | ₩92,397 | ₩93,160 | ₩88,527 | ₩91,861 | -0.58% | 11.6만 |
|---|
| 2026.06.17 | ₩92,986 | ₩94,271 | ₩90,924 | ₩91,807 | -1.27% | 7만 |
|---|
| 2026.06.16 | ₩96,186 | ₩96,186 | ₩91,138 | ₩92,986 | -3.33% | 6.2만 |
|---|
| 2026.06.15 | ₩96,414 | ₩97,083 | ₩93,963 | ₩96,186 | -0.24% | 5.1만 |
|---|
| 2026.06.12 | ₩91,031 | ₩97,753 | ₩91,031 | ₩95,771 | +5.21% | 18.1만 |
|---|
| 2026.06.11 | ₩88,861 | ₩91,633 | ₩88,687 | ₩90,830 | +2.22% | 4.1만 |
|---|
| 2026.06.10 | ₩89,718 | ₩90,321 | ₩87,763 | ₩88,460 | -1.40% | 5.2만 |
|---|
| 2026.06.09 | ₩89,116 | ₩90,428 | ₩85,099 | ₩89,825 | +0.80% | 3.6만 |
|---|
| 2026.06.08 | ₩89,357 | ₩90,241 | ₩88,138 | ₩89,598 | +0.27% | 8.6만 |
|---|
| 2026.06.05 | ₩87,576 | ₩90,334 | ₩87,375 | ₩88,955 | +1.57% | 7.6만 |
|---|
| 2026.06.04 | ₩87,482 | ₩88,835 | ₩85,902 | ₩88,379 | +1.03% | 6.3만 |
|---|
| 2026.06.03 | ₩87,710 | ₩88,955 | ₩87,067 | ₩87,375 | -0.38% | 3.3만 |
|---|
| 2026.06.02 | ₩89,116 | ₩89,705 | ₩87,268 | ₩88,125 | -1.11% | 4만 |
|---|
| 2026.06.01 | ₩85,433 | ₩89,678 | ₩85,380 | ₩88,580 | +3.68% | 20.7만 |
|---|
| 2026.05.29 | ₩87,321 | ₩88,486 | ₩84,335 | ₩85,299 | -2.32% | 4.9만 |
|---|
| 2026.05.28 | ₩87,415 | ₩89,705 | ₩86,451 | ₩87,321 | -0.11% | 8.6만 |
|---|
| 2026.05.27 | ₩87,897 | ₩89,330 | ₩85,701 | ₩88,379 | +0.55% | 6.5만 |
|---|
| 2026.05.26 | ₩88,379 | ₩91,660 | ₩86,384 | ₩87,469 | -1.03% | 11.3만 |
|---|
| 2026.05.22 | ₩99,038 | ₩99,038 | ₩85,862 | ₩87,321 | -11.83% | 17만 |
|---|
| 2026.05.21 | ₩98,663 | ₩105,466 | ₩96,427 | ₩100,337 | +1.70% | 11.3만 |
|---|
| 2026.05.20 | ₩90,120 | ₩95,356 | ₩90,120 | ₩95,342 | +5.79% | 4.7만 |
|---|
| 2026.05.19 | ₩93,240 | ₩93,240 | ₩88,312 | ₩89,759 | -3.73% | 7.3만 |
|---|
| 2026.05.18 | ₩93,120 | ₩96,066 | ₩91,821 | ₩93,548 | +0.46% | 5.7만 |
|---|
| 2026.05.15 | ₩92,155 | ₩95,182 | ₩87,268 | ₩93,254 | +1.19% | 6.8만 |
|---|
| 2026.05.14 | ₩94,914 | ₩96,802 | ₩93,026 | ₩93,682 | -1.30% | 3.8만 |
|---|
| 2026.05.13 | ₩96,414 | ₩96,414 | ₩92,999 | ₩94,901 | -1.57% | 4.4만 |
|---|
| 2026.05.12 | ₩94,646 | ₩97,137 | ₩93,615 | ₩96,213 | +1.66% | 3.5만 |
|---|
| 2026.05.11 | ₩97,900 | ₩98,355 | ₩93,762 | ₩95,838 | -2.11% | 4.1만 |
|---|
| 2026.05.08 | ₩97,873 | ₩100,110 | ₩97,351 | ₩98,007 | +0.14% | 2.8만 |
|---|
| 2026.05.07 | ₩100,016 | ₩100,083 | ₩96,012 | ₩96,789 | -3.23% | 3.8만 |
|---|
| 2026.05.06 | ₩97,887 | ₩99,761 | ₩95,249 | ₩99,761 | +1.92% | 6.3만 |
|---|
| 2026.05.05 | ₩92,008 | ₩98,355 | ₩92,008 | ₩96,507 | +4.89% | 7.5만 |
|---|
| 2026.05.04 | ₩94,285 | ₩94,914 | ₩91,057 | ₩91,593 | -2.85% | 10.2만 |
|---|
| 2026.05.01 | ₩93,896 | ₩94,994 | ₩90,455 | ₩94,499 | +0.64% | 7.1만 |
|---|
| 2026.04.30 | ₩94,834 | ₩96,628 | ₩93,749 | ₩93,749 | -1.14% | 3.9만 |
|---|
| 2026.04.29 | ₩95,838 | ₩97,646 | ₩93,816 | ₩94,767 | -1.12% | 8.5만 |
|---|
| 2026.04.28 | ₩92,678 | ₩96,213 | ₩92,678 | ₩95,838 | +3.41% | 3만 |
|---|
| 2026.04.27 | ₩90,616 | ₩95,409 | ₩89,866 | ₩92,959 | +2.59% | 5.8만 |
|---|
| 2026.04.24 | ₩91,995 | ₩93,454 | ₩89,946 | ₩91,098 | -0.98% | 5.6만 |
|---|
| 2026.04.23 | ₩91,285 | ₩93,120 | ₩90,294 | ₩92,035 | +0.82% | 5만 |
|---|
| 2026.04.22 | ₩90,468 | ₩91,955 | ₩88,768 | ₩91,727 | +1.39% | 4.9만 |
|---|
| 2026.04.21 | ₩94,579 | ₩94,927 | ₩89,558 | ₩90,187 | -4.64% | 5.1만 |
|---|
| 2026.04.20 | ₩97,686 | ₩97,686 | ₩93,883 | ₩94,378 | -3.39% | 7.6만 |
|---|
| 2026.04.17 | ₩98,021 | ₩100,096 | ₩94,713 | ₩96,655 | -1.39% | 13.8만 |
|---|
| 2026.04.16 | ₩94,070 | ₩97,378 | ₩94,070 | ₩96,414 | +2.49% | 5.8만 |
|---|
| 2026.04.15 | ₩93,736 | ₩95,450 | ₩91,727 | ₩94,860 | +1.20% | 5.4만 |
|---|
| 2026.04.14 | ₩93,267 | ₩95,704 | ₩92,048 | ₩93,628 | +0.39% | 4.2만 |
|---|
| 2026.04.13 | ₩90,950 | ₩93,816 | ₩90,883 | ₩92,865 | +2.11% | 10.6만 |
|---|
| 2026.04.10 | ₩89,799 | ₩92,999 | ₩89,049 | ₩91,325 | +1.70% | 10.2만 |
|---|
| 2026.04.09 | ₩92,705 | ₩93,320 | ₩87,603 | ₩89,250 | -3.73% | 6.4만 |
|---|
| 2026.04.08 | ₩89,651 | ₩92,919 | ₩89,651 | ₩92,705 | +3.41% | 11.8만 |
|---|
| 2026.04.07 | ₩89,451 | ₩90,656 | ₩86,156 | ₩87,187 | -2.53% | 9.6만 |
|---|
| 2026.04.06 | ₩90,455 | ₩91,392 | ₩88,540 | ₩90,642 | +0.21% | 9만 |
|---|
| 2026.04.02 | ₩88,861 | ₩91,298 | ₩88,205 | ₩90,093 | +1.39% | 10.6만 |
|---|
| 2026.04.01 | ₩89,183 | ₩91,727 | ₩86,893 | ₩90,214 | +1.16% | 28.7만 |
|---|
| 2026.03.31 | ₩83,626 | ₩89,651 | ₩83,626 | ₩89,517 | +7.05% | 11.5만 |
|---|
| 2026.03.30 | ₩81,952 | ₩85,045 | ₩80,452 | ₩83,050 | +1.34% | 25.4만 |
|---|
| 2026.03.27 | ₩83,693 | ₩85,715 | ₩79,742 | ₩81,429 | -2.70% | 8.5만 |
|---|
| 2026.03.26 | ₩83,050 | ₩87,040 | ₩83,023 | ₩83,840 | +0.95% | 10.6만 |
|---|
| 2026.03.25 | ₩92,249 | ₩92,249 | ₩83,331 | ₩84,000 | -8.94% | 13.2만 |
|---|
| 2026.03.24 | ₩88,660 | ₩92,397 | ₩88,473 | ₩91,044 | +2.69% | 11.1만 |
|---|
| 2026.03.23 | ₩88,835 | ₩91,714 | ₩87,562 | ₩88,660 | -0.20% | 7.5만 |
|---|
| 2026.03.20 | ₩93,883 | ₩93,883 | ₩86,612 | ₩87,710 | -6.58% | 7.9만 |
|---|
| 2026.03.19 | ₩90,575 | ₩94,874 | ₩89,303 | ₩94,231 | +4.04% | 9.7만 |
|---|
| 2026.03.18 | ₩91,794 | ₩93,803 | ₩90,709 | ₩91,834 | +0.04% | 8만 |
|---|
| 2026.03.17 | ₩89,357 | ₩93,053 | ₩89,357 | ₩91,834 | +2.77% | 5.1만 |
|---|
| 2026.03.16 | ₩85,246 | ₩89,397 | ₩85,246 | ₩89,169 | +4.60% | 9.7만 |
|---|
| 2026.03.13 | ₩87,495 | ₩87,629 | ₩83,693 | ₩84,362 | -3.58% | 4만 |
|---|
| 2026.03.12 | ₩90,254 | ₩91,272 | ₩86,826 | ₩87,495 | -3.06% | 7만 |
|---|
| 2026.03.11 | ₩88,768 | ₩90,669 | ₩86,652 | ₩90,669 | +2.14% | 5.4만 |
|---|
| 2026.03.10 | ₩87,308 | ₩91,352 | ₩85,982 | ₩88,687 | +1.58% | 5.6만 |
|---|
| 2026.03.09 | ₩84,911 | ₩88,031 | ₩83,023 | ₩87,884 | +3.50% | 8만 |
|---|
| 2026.03.06 | ₩90,763 | ₩91,914 | ₩85,835 | ₩86,719 | -4.46% | 11.3만 |
|---|
| 2026.03.05 | ₩91,178 | ₩92,383 | ₩89,022 | ₩91,084 | -0.10% | 14.8만 |
|---|
| 2026.03.04 | ₩90,562 | ₩93,602 | ₩89,116 | ₩91,660 | +1.21% | 5.5만 |
|---|
| 2026.03.03 | ₩91,580 | ₩91,580 | ₩84,014 | ₩89,544 | -2.22% | 12.5만 |
|---|
| 2026.03.02 | ₩92,477 | ₩97,579 | ₩91,245 | ₩93,495 | +1.10% | 12.5만 |
|---|
| 2026.02.27 | ₩87,763 | ₩93,039 | ₩86,772 | ₩92,048 | +4.88% | 7.6만 |
|---|
| 2026.02.26 | ₩84,509 | ₩88,138 | ₩83,090 | ₩87,763 | +3.85% | 12.9만 |
|---|
| 2026.02.25 | ₩79,796 | ₩85,527 | ₩79,541 | ₩84,349 | +5.71% | 11만 |
|---|
| 2026.02.24 | ₩82,554 | ₩84,255 | ₩80,907 | ₩83,585 | +1.25% | 3.6만 |
|---|
| 2026.02.23 | ₩81,269 | ₩82,072 | ₩78,805 | ₩81,684 | +0.51% | 3.8만 |
|---|
| 2026.02.20 | ₩80,090 | ₩82,273 | ₩78,510 | ₩81,523 | +1.79% | 6만 |
|---|
| 2026.02.19 | ₩78,577 | ₩81,670 | ₩78,283 | ₩80,131 | +1.98% | 5.7만 |
|---|
| 2026.02.18 | ₩79,608 | ₩80,760 | ₩77,479 | ₩78,925 | -0.86% | 4.4만 |
|---|
| 2026.02.17 | ₩75,725 | ₩83,010 | ₩75,578 | ₩78,872 | +4.16% | 6.8만 |
|---|
| 2026.02.13 | ₩74,520 | ₩76,649 | ₩73,998 | ₩75,725 | +1.62% | 1.3만 |
|---|
| 2026.02.12 | ₩77,064 | ₩77,693 | ₩73,315 | ₩74,399 | -3.46% | 2.6만 |
|---|
| 2026.02.11 | ₩76,368 | ₩78,323 | ₩74,667 | ₩76,944 | +0.75% | 4.9만 |
|---|
| 2026.02.10 | ₩73,449 | ₩76,328 | ₩72,605 | ₩75,899 | +3.34% | 4만 |
|---|
| 2026.02.09 | ₩71,480 | ₩73,931 | ₩71,306 | ₩71,641 | +0.22% | 2.7만 |
|---|
| 2026.02.06 | ₩72,324 | ₩73,127 | ₩70,944 | ₩71,641 | -0.94% | 3만 |
|---|
| 2026.02.05 | ₩71,038 | ₩72,859 | ₩70,128 | ₩71,105 | +0.09% | 3만 |
|---|
| 2026.02.04 | ₩74,319 | ₩74,332 | ₩69,163 | ₩71,520 | -3.77% | 4.7만 |
|---|
| 2026.02.03 | ₩76,515 | ₩76,515 | ₩72,819 | ₩74,118 | -3.13% | 3.4만 |
|---|
| 2026.02.02 | ₩76,488 | ₩77,653 | ₩74,988 | ₩75,685 | -1.05% | 3.2만 |
|---|
| 2026.01.30 | ₩77,198 | ₩77,693 | ₩74,988 | ₩76,569 | -0.82% | 3.1만 |
|---|
| 2026.01.29 | ₩76,502 | ₩78,403 | ₩75,082 | ₩77,667 | +1.52% | 3만 |
|---|
| 2026.01.28 | ₩75,055 | ₩77,144 | ₩74,332 | ₩76,153 | +1.46% | 3.1만 |
|---|
| 2026.01.27 | ₩73,636 | ₩75,337 | ₩73,449 | ₩74,520 | +1.20% | 1.5만 |
|---|
| 2026.01.26 | ₩71,641 | ₩73,917 | ₩71,159 | ₩73,274 | +2.28% | 1.5만 |
|---|
| 2026.01.23 | ₩72,096 | ₩72,792 | ₩71,413 | ₩71,427 | -0.93% | 2만 |
|---|
| 2026.01.22 | ₩71,092 | ₩72,511 | ₩70,409 | ₩72,002 | +1.28% | 2만 |
|---|
| 2026.01.21 | ₩70,677 | ₩72,846 | ₩70,275 | ₩70,315 | -0.51% | 4만 |
|---|
| 2026.01.20 | ₩71,239 | ₩72,270 | ₩70,449 | ₩70,503 | -1.03% | 3만 |
|---|
| 2026.01.16 | ₩73,676 | ₩74,734 | ₩71,614 | ₩72,136 | -2.09% | 3.4만 |
|---|
| 2026.01.15 | ₩74,279 | ₩74,373 | ₩72,699 | ₩73,850 | -0.58% | 1.9만 |
|---|
| 2026.01.14 | ₩73,033 | ₩74,881 | ₩72,752 | ₩74,118 | +1.49% | 4.3만 |
|---|
| 2026.01.13 | ₩74,172 | ₩75,551 | ₩72,203 | ₩72,444 | -2.33% | 3.9만 |
|---|
| 2026.01.12 | ₩73,917 | ₩77,265 | ₩71,641 | ₩74,131 | +0.29% | 4.1만 |
|---|
| 2026.01.09 | ₩74,292 | ₩74,734 | ₩72,525 | ₩73,730 | -0.76% | 3.6만 |
|---|
| 2026.01.08 | ₩74,680 | ₩75,283 | ₩71,721 | ₩73,582 | -1.47% | 5.2만 |
|---|
| 2026.01.07 | ₩73,315 | ₩74,694 | ₩72,310 | ₩74,640 | +1.81% | 3.9만 |
|---|
| 2026.01.06 | ₩73,047 | ₩74,319 | ₩71,909 | ₩73,047 | 0.00% | 3.2만 |
|---|
| 2026.01.05 | ₩72,712 | ₩74,158 | ₩70,971 | ₩72,444 | -0.37% | 2.5만 |
|---|
| 2026.01.02 | ₩73,636 | ₩73,649 | ₩71,319 | ₩72,605 | -1.40% | 3.2만 |
|---|
| 2025.12.31 | ₩73,636 | ₩75,658 | ₩72,056 | ₩73,114 | -0.71% | 4.6만 |
|---|
| 2025.12.30 | ₩75,564 | ₩75,912 | ₩73,649 | ₩73,703 | -2.46% | 3.4만 |
|---|
| 2025.12.29 | ₩72,980 | ₩76,461 | ₩72,980 | ₩75,604 | +3.60% | 4.6만 |
|---|
| 2025.12.26 | ₩73,114 | ₩73,850 | ₩72,096 | ₩72,859 | -0.35% | 2.4만 |
|---|
| 2025.12.24 | ₩73,060 | ₩73,850 | ₩71,735 | ₩72,940 | -0.16% | 1.3만 |
|---|
| 2025.12.23 | ₩72,940 | ₩74,105 | ₩68,293 | ₩73,060 | +0.17% | 3.8만 |
|---|
| 2025.12.22 | ₩71,935 | ₩74,212 | ₩71,668 | ₩73,248 | +1.82% | 3.1만 |
|---|
| 2025.12.19 | ₩72,471 | ₩74,306 | ₩70,730 | ₩72,324 | -0.20% | 3.6만 |
|---|
| 2025.12.18 | ₩73,542 | ₩74,680 | ₩72,324 | ₩72,391 | -1.57% | 2.9만 |
|---|
| 2025.12.17 | ₩75,658 | ₩78,872 | ₩73,007 | ₩73,074 | -3.42% | 3.1만 |
|---|
| 2025.12.16 | ₩75,283 | ₩77,198 | ₩74,466 | ₩75,230 | -0.07% | 3.3만 |
|---|
| 2025.12.15 | ₩74,988 | ₩78,015 | ₩74,413 | ₩74,828 | -0.21% | 5.1만 |
|---|
| 2025.12.12 | ₩77,988 | ₩78,443 | ₩73,515 | ₩73,837 | -5.32% | 4.5만 |
|---|
| 2025.12.11 | ₩79,421 | ₩79,421 | ₩76,796 | ₩77,921 | -1.89% | 2.3만 |
|---|
| 2025.12.10 | ₩78,845 | ₩80,559 | ₩77,934 | ₩79,006 | +0.20% | 3만 |
|---|
| 2025.12.09 | ₩81,563 | ₩82,206 | ₩77,734 | ₩78,778 | -3.41% | 3.8만 |
|---|
| 2025.12.08 | ₩83,197 | ₩85,688 | ₩81,778 | ₩82,273 | -1.11% | 5만 |
|---|
| 2025.12.05 | ₩84,362 | ₩84,938 | ₩81,978 | ₩82,728 | -1.94% | 2.9만 |
|---|
| 2025.12.04 | ₩83,385 | ₩85,701 | ₩83,103 | ₩83,652 | +0.32% | 3.1만 |
|---|
| 2025.12.03 | ₩82,675 | ₩84,362 | ₩82,072 | ₩82,675 | 0.00% | 5.7만 |
|---|
| 2025.12.02 | ₩81,804 | ₩82,862 | ₩79,970 | ₩82,594 | +0.97% | 3.7만 |
|---|
| 2025.12.01 | ₩80,198 | ₩81,952 | ₩79,689 | ₩80,974 | +0.97% | 5.7만 |
|---|
| 2025.11.28 | ₩80,211 | ₩80,733 | ₩78,778 | ₩80,733 | +0.65% | 1.9만 |
|---|
| 2025.11.26 | ₩79,006 | ₩80,425 | ₩78,845 | ₩80,171 | +1.47% | 1.8만 |
|---|
| 2025.11.25 | ₩79,274 | ₩79,274 | ₩77,533 | ₩78,966 | -0.39% | 3.6만 |
|---|
| 2025.11.24 | ₩77,560 | ₩79,568 | ₩77,091 | ₩78,269 | +0.92% | 2.9만 |
|---|
| 2025.11.21 | ₩76,341 | ₩78,992 | ₩76,341 | ₩77,560 | +1.60% | 4.4만 |
|---|
| 2025.11.20 | ₩81,135 | ₩81,684 | ₩76,783 | ₩77,024 | -5.07% | 4.2만 |
|---|
| 2025.11.19 | ₩76,662 | ₩81,496 | ₩76,662 | ₩79,488 | +3.69% | 7.4만 |
|---|
| 2025.11.18 | ₩82,755 | ₩82,755 | ₩71,560 | ₩74,667 | -9.77% | 7.2만 |
|---|
| 2025.11.17 | ₩79,756 | ₩82,782 | ₩79,756 | ₩82,420 | +3.34% | 4.5만 |
|---|
| 2025.11.14 | ₩80,318 | ₩81,336 | ₩79,207 | ₩79,997 | -0.40% | 1.7만 |
|---|
| 2025.11.13 | ₩82,005 | ₩82,260 | ₩78,872 | ₩80,599 | -1.71% | 2.6만 |
|---|
| 2025.11.12 | ₩79,274 | ₩82,367 | ₩79,099 | ₩81,938 | +3.36% | 3만 |
|---|
| 2025.11.11 | ₩79,019 | ₩81,697 | ₩78,336 | ₩79,769 | +0.95% | 3.3만 |
|---|
| 2025.11.10 | ₩78,336 | ₩80,278 | ₩76,113 | ₩78,778 | +0.56% | 4.7만 |
|---|
| 2025.11.07 | ₩76,341 | ₩77,881 | ₩75,832 | ₩77,546 | +1.58% | 2.3만 |
|---|
| 2025.11.06 | ₩78,336 | ₩79,233 | ₩75,176 | ₩76,220 | -2.70% | 6만 |
|---|
| 2025.11.05 | ₩76,368 | ₩79,582 | ₩75,618 | ₩79,207 | +3.72% | 4.5만 |
|---|
| 2025.11.04 | ₩79,421 | ₩79,421 | ₩75,310 | ₩76,060 | -4.23% | 3.3만 |
|---|
| 2025.11.03 | ₩77,171 | ₩80,331 | ₩76,328 | ₩79,997 | +3.66% | 3.4만 |
|---|
| 2025.10.31 | ₩78,189 | ₩78,872 | ₩76,408 | ₩77,051 | -1.46% | 2만 |
|---|
| 2025.10.30 | ₩75,203 | ₩78,912 | ₩75,203 | ₩78,189 | +3.97% | 2.2만 |
|---|
| 2025.10.29 | ₩76,381 | ₩78,524 | ₩75,002 | ₩75,243 | -1.49% | 2.7만 |
|---|
| 2025.10.28 | ₩73,569 | ₩79,140 | ₩73,569 | ₩76,381 | +3.82% | 4.3만 |
|---|
| 2025.10.27 | ₩74,547 | ₩76,033 | ₩73,221 | ₩73,542 | -1.35% | 2.2만 |
|---|
| 2025.10.24 | ₩75,859 | ₩76,528 | ₩73,556 | ₩74,279 | -2.08% | 1.9만 |
|---|
| 2025.10.23 | ₩73,502 | ₩75,551 | ₩72,484 | ₩74,587 | +1.48% | 4.1만 |
|---|
| 2025.10.22 | ₩73,221 | ₩73,716 | ₩71,788 | ₩73,649 | +0.59% | 2.6만 |
|---|
| 2025.10.21 | ₩73,716 | ₩74,614 | ₩72,605 | ₩72,953 | -1.04% | 1.6만 |
|---|
| 2025.10.20 | ₩75,430 | ₩77,506 | ₩72,766 | ₩73,770 | -2.20% | 2.7만 |
|---|
| 2025.10.17 | ₩73,569 | ₩75,738 | ₩71,788 | ₩74,346 | +1.06% | 2.8만 |
|---|
| 2025.10.16 | ₩75,845 | ₩76,863 | ₩73,636 | ₩74,386 | -1.92% | 2.1만 |
|---|
| 2025.10.15 | ₩75,779 | ₩77,506 | ₩74,988 | ₩75,564 | -0.28% | 2만 |
|---|
| 2025.10.14 | ₩77,533 | ₩78,149 | ₩74,413 | ₩75,256 | -2.94% | 3.6만 |
|---|
| 2025.10.13 | ₩73,033 | ₩78,671 | ₩73,033 | ₩77,720 | +6.42% | 6.9만 |
|---|
| 2025.10.10 | ₩75,176 | ₩76,582 | ₩71,360 | ₩71,507 | -4.88% | 3.1만 |
|---|