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 | ₩99,373 | ₩99,373 | ₩93,875 | ₩95,538 | -3.86% | 3.6만 |
| 2026.10.08 | ₩97,724 | ₩99,279 | ₩97,724 | ₩98,448 | +0.74% | 2.7만 |
| 2026.10.07 | ₩96,249 | ₩98,542 | ₩96,249 | ₩97,697 | +1.50% | 2.4만 |
| 2026.10.06 | ₩98,367 | ₩98,367 | ₩96,061 | ₩96,852 | -1.54% | 3.8만 |
| 2026.10.05 | ₩98,421 | ₩99,239 | ₩96,678 | ₩97,965 | -0.46% | 2.3만 |
| 2026.10.02 | ₩94,559 | ₩97,898 | ₩94,197 | ₩97,120 | +2.71% | 4.4만 |
| 2026.10.01 | ₩95,645 | ₩96,624 | ₩94,224 | ₩94,559 | -1.14% | 4.1만 |
| 2026.09.30 | ₩96,061 | ₩97,321 | ₩95,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,645 |
| -0.43% |
| 4.5만 |
| 2026.09.29 | ₩93,365 | ₩94,975 | ₩93,030 | ₩94,706 | +1.44% | 3.5만 |
|---|
| 2026.09.28 | ₩93,473 | ₩95,216 | ₩92,292 | ₩92,815 | -0.70% | 4.7만 |
|---|
| 2026.09.25 | ₩95,833 | ₩95,833 | ₩92,534 | ₩93,473 | -2.46% | 3.5만 |
|---|
| 2026.09.24 | ₩95,980 | ₩97,013 | ₩93,593 | ₩95,256 | -0.75% | 5.9만 |
|---|
| 2026.09.23 | ₩97,643 | ₩97,643 | ₩95,538 | ₩95,980 | -1.70% | 3.6만 |
|---|
| 2026.09.22 | ₩101,063 | ₩101,063 | ₩97,684 | ₩98,140 | -2.89% | 2.3만 |
|---|
| 2026.09.21 | ₩103,477 | ₩103,973 | ₩100,634 | ₩100,835 | -2.55% | 3.3만 |
|---|
| 2026.09.18 | ₩100,419 | ₩104,603 | ₩100,165 | ₩104,054 | +3.62% | 4.7만 |
|---|
| 2026.09.17 | ₩100,580 | ₩103,370 | ₩99,695 | ₩100,701 | +0.12% | 15.5만 |
|---|
| 2026.09.16 | ₩100,701 | ₩101,170 | ₩97,603 | ₩99,749 | -0.95% | 2.6만 |
|---|
| 2026.09.15 | ₩100,299 | ₩101,358 | ₩99,239 | ₩101,023 | +0.72% | 2.8만 |
|---|
| 2026.09.14 | ₩100,057 | ₩100,419 | ₩98,569 | ₩100,312 | +0.25% | 4.6만 |
|---|
| 2026.09.11 | ₩98,877 | ₩100,620 | ₩98,877 | ₩99,990 | +1.13% | 2만 |
|---|
| 2026.09.10 | ₩97,737 | ₩99,346 | ₩97,737 | ₩98,770 | +1.06% | 3.3만 |
|---|
| 2026.09.09 | ₩99,118 | ₩99,816 | ₩97,161 | ₩98,743 | -0.38% | 3만 |
|---|
| 2026.09.08 | ₩103,262 | ₩103,262 | ₩100,057 | ₩100,057 | -3.10% | 3.1만 |
|---|
| 2026.09.04 | ₩103,021 | ₩104,724 | ₩102,029 | ₩102,391 | -0.61% | 2.9만 |
|---|
| 2026.09.03 | ₩102,954 | ₩103,866 | ₩102,632 | ₩103,182 | +0.22% | 3만 |
|---|
| 2026.09.02 | ₩103,772 | ₩103,879 | ₩102,042 | ₩103,396 | -0.36% | 3.4만 |
|---|
| 2026.09.01 | ₩103,692 | ₩106,615 | ₩102,900 | ₩102,900 | -0.76% | 4.7만 |
|---|
| 2026.08.31 | ₩103,075 | ₩103,839 | ₩101,814 | ₩103,034 | -0.04% | 3.7만 |
|---|
| 2026.08.28 | ₩102,552 | ₩103,262 | ₩102,163 | ₩102,766 | +0.21% | 2.1만 |
|---|
| 2026.08.27 | ₩100,004 | ₩103,276 | ₩100,004 | ₩102,511 | +2.51% | 2.4만 |
|---|
| 2026.08.26 | ₩102,713 | ₩105,234 | ₩99,105 | ₩99,816 | -2.82% | 3.5만 |
|---|
| 2026.08.25 | ₩102,887 | ₩104,563 | ₩101,573 | ₩103,262 | +0.36% | 3.2만 |
|---|
| 2026.08.24 | ₩100,620 | ₩103,611 | ₩99,628 | ₩102,981 | +2.35% | 3.9만 |
|---|
| 2026.08.21 | ₩100,379 | ₩103,370 | ₩100,245 | ₩100,620 | +0.24% | 4.3만 |
|---|
| 2026.08.20 | ₩99,977 | ₩102,029 | ₩99,977 | ₩100,607 | +0.63% | 1.6만 |
|---|
| 2026.08.19 | ₩98,542 | ₩100,567 | ₩98,126 | ₩99,977 | +1.46% | 3.2만 |
|---|
| 2026.08.18 | ₩103,410 | ₩103,410 | ₩97,187 | ₩97,657 | -5.56% | 4.1만 |
|---|
| 2026.08.17 | ₩100,607 | ₩106,280 | ₩100,607 | ₩103,490 | +2.87% | 6.1만 |
|---|
| 2026.08.14 | ₩99,695 | ₩101,559 | ₩96,557 | ₩98,971 | -0.73% | 7.3만 |
|---|
| 2026.08.13 | ₩99,883 | ₩102,900 | ₩97,187 | ₩98,689 | -1.19% | 6.9만 |
|---|
| 2026.08.12 | ₩97,482 | ₩100,004 | ₩97,161 | ₩99,883 | +2.46% | 3.4만 |
|---|
| 2026.08.11 | ₩100,366 | ₩100,366 | ₩95,310 | ₩96,584 | -3.77% | 6.4만 |
|---|
| 2026.08.10 | ₩100,325 | ₩101,546 | ₩98,140 | ₩100,366 | +0.04% | 3.1만 |
|---|
| 2026.08.07 | ₩103,745 | ₩103,745 | ₩100,178 | ₩100,969 | -2.68% | 2.8만 |
|---|
| 2026.08.06 | ₩102,096 | ₩104,590 | ₩102,096 | ₩103,115 | +1.00% | 2.1만 |
|---|
| 2026.08.05 | ₩104,483 | ₩105,261 | ₩100,232 | ₩101,345 | -3.00% | 7.9만 |
|---|
| 2026.08.04 | ₩105,864 | ₩105,864 | ₩101,586 | ₩103,866 | -1.89% | 4.6만 |
|---|
| 2026.08.03 | ₩105,945 | ₩106,843 | ₩103,142 | ₩105,126 | -0.77% | 5.1만 |
|---|
| 2026.07.31 | ₩105,837 | ₩106,105 | ₩102,672 | ₩105,864 | +0.03% | 3.6만 |
|---|
| 2026.07.30 | ₩103,182 | ₩106,588 | ₩102,391 | ₩106,468 | +3.18% | 2.6만 |
|---|
| 2026.07.29 | ₩103,048 | ₩104,054 | ₩99,802 | ₩101,908 | -1.11% | 5.3만 |
|---|
| 2026.07.28 | ₩101,988 | ₩103,718 | ₩100,835 | ₩102,203 | +0.21% | 5만 |
|---|
| 2026.07.27 | ₩103,249 | ₩104,550 | ₩100,580 | ₩102,069 | -1.14% | 4만 |
|---|
| 2026.07.24 | ₩101,479 | ₩105,743 | ₩101,452 | ₩103,249 | +1.74% | 6.3만 |
|---|
| 2026.07.23 | ₩98,435 | ₩101,559 | ₩97,992 | ₩101,479 | +3.09% | 3.6만 |
|---|
| 2026.07.22 | ₩98,408 | ₩100,191 | ₩97,603 | ₩98,917 | +0.52% | 5.8만 |
|---|
| 2026.07.21 | ₩94,599 | ₩98,837 | ₩94,599 | ₩97,831 | +3.42% | 5만 |
|---|
| 2026.07.20 | ₩93,365 | ₩94,385 | ₩90,938 | ₩93,607 | +0.26% | 4.1만 |
|---|
| 2026.07.17 | ₩96,034 | ₩96,034 | ₩92,292 | ₩92,842 | -3.32% | 5만 |
|---|
| 2026.07.16 | ₩95,752 | ₩97,751 | ₩95,189 | ₩96,195 | +0.46% | 4.8만 |
|---|
| 2026.07.15 | ₩97,147 | ₩97,147 | ₩94,130 | ₩95,819 | -1.37% | 4.3만 |
|---|
| 2026.07.14 | ₩95,229 | ₩96,933 | ₩95,042 | ₩96,168 | +0.99% | 5만 |
|---|
| 2026.07.13 | ₩94,653 | ₩97,496 | ₩94,626 | ₩95,645 | +1.05% | 4.8만 |
|---|
| 2026.07.10 | ₩92,440 | ₩95,082 | ₩92,266 | ₩94,157 | +1.86% | 4.4만 |
|---|
| 2026.07.09 | ₩95,068 | ₩95,363 | ₩90,925 | ₩92,507 | -2.69% | 6.6만 |
|---|
| 2026.07.08 | ₩91,850 | ₩93,727 | ₩91,045 | ₩92,789 | +1.02% | 4.9만 |
|---|
| 2026.07.07 | ₩91,676 | ₩93,526 | ₩90,992 | ₩91,394 | -0.31% | 4.8만 |
|---|
| 2026.07.06 | ₩89,583 | ₩93,768 | ₩88,779 | ₩92,292 | +3.02% | 5.1만 |
|---|
| 2026.07.02 | ₩89,879 | ₩92,883 | ₩88,296 | ₩89,020 | -0.95% | 6만 |
|---|
| 2026.07.01 | ₩88,832 | ₩90,442 | ₩87,666 | ₩89,087 | +0.29% | 6.3만 |
|---|
| 2026.06.30 | ₩89,168 | ₩89,208 | ₩86,982 | ₩89,007 | -0.18% | 4.9만 |
|---|
| 2026.06.29 | ₩89,208 | ₩90,536 | ₩87,880 | ₩89,181 | -0.03% | 5.9만 |
|---|
| 2026.06.26 | ₩90,536 | ₩91,743 | ₩88,256 | ₩88,980 | -1.72% | 4.9만 |
|---|
| 2026.06.25 | ₩92,735 | ₩93,540 | ₩89,946 | ₩90,938 | -1.94% | 4.9만 |
|---|
| 2026.06.24 | ₩93,365 | ₩93,982 | ₩90,522 | ₩91,541 | -1.95% | 7.7만 |
|---|
| 2026.06.23 | ₩91,863 | ₩93,741 | ₩91,166 | ₩92,118 | +0.28% | 2.9만 |
|---|
| 2026.06.22 | ₩90,603 | ₩94,022 | ₩90,603 | ₩92,413 | +2.00% | 6.7만 |
|---|
| 2026.06.18 | ₩92,534 | ₩93,298 | ₩88,658 | ₩91,997 | -0.58% | 11.6만 |
|---|
| 2026.06.17 | ₩93,124 | ₩94,411 | ₩91,059 | ₩91,944 | -1.27% | 7만 |
|---|
| 2026.06.16 | ₩96,329 | ₩96,329 | ₩91,273 | ₩93,124 | -3.33% | 6.2만 |
|---|
| 2026.06.15 | ₩96,557 | ₩97,228 | ₩94,103 | ₩96,329 | -0.24% | 5.1만 |
|---|
| 2026.06.12 | ₩91,166 | ₩97,898 | ₩91,166 | ₩95,913 | +5.21% | 18.1만 |
|---|
| 2026.06.11 | ₩88,993 | ₩91,769 | ₩88,819 | ₩90,965 | +2.22% | 4.1만 |
|---|
| 2026.06.10 | ₩89,852 | ₩90,455 | ₩87,894 | ₩88,591 | -1.40% | 5.2만 |
|---|
| 2026.06.09 | ₩89,248 | ₩90,562 | ₩85,225 | ₩89,959 | +0.80% | 3.6만 |
|---|
| 2026.06.08 | ₩89,490 | ₩90,375 | ₩88,269 | ₩89,731 | +0.27% | 8.6만 |
|---|
| 2026.06.05 | ₩87,706 | ₩90,469 | ₩87,505 | ₩89,087 | +1.57% | 7.6만 |
|---|
| 2026.06.04 | ₩87,612 | ₩88,967 | ₩86,030 | ₩88,511 | +1.03% | 6.3만 |
|---|
| 2026.06.03 | ₩87,840 | ₩89,087 | ₩87,196 | ₩87,505 | -0.38% | 3.3만 |
|---|
| 2026.06.02 | ₩89,248 | ₩89,838 | ₩87,398 | ₩88,256 | -1.11% | 4만 |
|---|
| 2026.06.01 | ₩85,560 | ₩89,811 | ₩85,507 | ₩88,712 | +3.68% | 20.7만 |
|---|
| 2026.05.29 | ₩87,451 | ₩88,618 | ₩84,461 | ₩85,426 | -2.32% | 4.9만 |
|---|
| 2026.05.28 | ₩87,545 | ₩89,838 | ₩86,579 | ₩87,451 | -0.11% | 8.6만 |
|---|
| 2026.05.27 | ₩88,028 | ₩89,463 | ₩85,828 | ₩88,511 | +0.55% | 6.5만 |
|---|
| 2026.05.26 | ₩88,511 | ₩91,796 | ₩86,512 | ₩87,599 | -1.03% | 11.3만 |
|---|
| 2026.05.22 | ₩99,186 | ₩99,186 | ₩85,989 | ₩87,451 | -11.83% | 17만 |
|---|
| 2026.05.21 | ₩98,810 | ₩105,623 | ₩96,570 | ₩100,486 | +1.70% | 11.3만 |
|---|
| 2026.05.20 | ₩90,254 | ₩95,498 | ₩90,254 | ₩95,484 | +5.79% | 4.7만 |
|---|
| 2026.05.19 | ₩93,379 | ₩93,379 | ₩88,444 | ₩89,892 | -3.73% | 7.3만 |
|---|
| 2026.05.18 | ₩93,258 | ₩96,208 | ₩91,957 | ₩93,687 | +0.46% | 5.7만 |
|---|
| 2026.05.15 | ₩92,292 | ₩95,323 | ₩87,398 | ₩93,392 | +1.19% | 6.8만 |
|---|
| 2026.05.14 | ₩95,055 | ₩96,946 | ₩93,164 | ₩93,821 | -1.30% | 3.8만 |
|---|
| 2026.05.13 | ₩96,557 | ₩96,557 | ₩93,137 | ₩95,042 | -1.57% | 4.4만 |
|---|
| 2026.05.12 | ₩94,787 | ₩97,281 | ₩93,754 | ₩96,356 | +1.66% | 3.5만 |
|---|
| 2026.05.11 | ₩98,046 | ₩98,502 | ₩93,902 | ₩95,980 | -2.11% | 4.1만 |
|---|
| 2026.05.08 | ₩98,019 | ₩100,258 | ₩97,496 | ₩98,153 | +0.14% | 2.8만 |
|---|
| 2026.05.07 | ₩100,165 | ₩100,232 | ₩96,155 | ₩96,933 | -3.23% | 3.8만 |
|---|
| 2026.05.06 | ₩98,032 | ₩99,910 | ₩95,390 | ₩99,910 | +1.92% | 6.3만 |
|---|
| 2026.05.05 | ₩92,145 | ₩98,502 | ₩92,145 | ₩96,651 | +4.89% | 7.5만 |
|---|
| 2026.05.04 | ₩94,425 | ₩95,055 | ₩91,193 | ₩91,729 | -2.85% | 10.2만 |
|---|
| 2026.05.01 | ₩94,036 | ₩95,136 | ₩90,589 | ₩94,639 | +0.64% | 7.1만 |
|---|
| 2026.04.30 | ₩94,975 | ₩96,772 | ₩93,888 | ₩93,888 | -1.14% | 3.9만 |
|---|
| 2026.04.29 | ₩95,980 | ₩97,791 | ₩93,955 | ₩94,908 | -1.12% | 8.5만 |
|---|
| 2026.04.28 | ₩92,815 | ₩96,356 | ₩92,815 | ₩95,980 | +3.41% | 3만 |
|---|
| 2026.04.27 | ₩90,750 | ₩95,551 | ₩89,999 | ₩93,097 | +2.59% | 5.8만 |
|---|
| 2026.04.24 | ₩92,132 | ₩93,593 | ₩90,080 | ₩91,233 | -0.98% | 5.6만 |
|---|
| 2026.04.23 | ₩91,421 | ₩93,258 | ₩90,428 | ₩92,172 | +0.82% | 5만 |
|---|
| 2026.04.22 | ₩90,603 | ₩92,091 | ₩88,900 | ₩91,863 | +1.39% | 4.9만 |
|---|
| 2026.04.21 | ₩94,720 | ₩95,068 | ₩89,691 | ₩90,321 | -4.64% | 5.1만 |
|---|
| 2026.04.20 | ₩97,831 | ₩97,831 | ₩94,022 | ₩94,519 | -3.39% | 7.6만 |
|---|
| 2026.04.17 | ₩98,166 | ₩100,245 | ₩94,854 | ₩96,798 | -1.39% | 13.8만 |
|---|
| 2026.04.16 | ₩94,210 | ₩97,523 | ₩94,210 | ₩96,557 | +2.49% | 5.8만 |
|---|
| 2026.04.15 | ₩93,875 | ₩95,591 | ₩91,863 | ₩95,001 | +1.20% | 5.4만 |
|---|
| 2026.04.14 | ₩93,406 | ₩95,846 | ₩92,185 | ₩93,768 | +0.39% | 4.2만 |
|---|
| 2026.04.13 | ₩91,085 | ₩93,955 | ₩91,018 | ₩93,003 | +2.11% | 10.6만 |
|---|
| 2026.04.10 | ₩89,932 | ₩93,137 | ₩89,181 | ₩91,461 | +1.70% | 10.2만 |
|---|
| 2026.04.09 | ₩92,842 | ₩93,459 | ₩87,733 | ₩89,382 | -3.73% | 6.4만 |
|---|
| 2026.04.08 | ₩89,785 | ₩93,057 | ₩89,785 | ₩92,842 | +3.41% | 11.8만 |
|---|
| 2026.04.07 | ₩89,583 | ₩90,790 | ₩86,284 | ₩87,317 | -2.53% | 9.6만 |
|---|
| 2026.04.06 | ₩90,589 | ₩91,528 | ₩88,672 | ₩90,777 | +0.21% | 9만 |
|---|
| 2026.04.02 | ₩88,993 | ₩91,434 | ₩88,336 | ₩90,227 | +1.39% | 10.6만 |
|---|
| 2026.04.01 | ₩89,315 | ₩91,863 | ₩87,022 | ₩90,348 | +1.16% | 28.7만 |
|---|
| 2026.03.31 | ₩83,750 | ₩89,785 | ₩83,750 | ₩89,651 | +7.05% | 11.5만 |
|---|
| 2026.03.30 | ₩82,073 | ₩85,171 | ₩80,571 | ₩83,173 | +1.34% | 25.4만 |
|---|
| 2026.03.27 | ₩83,817 | ₩85,842 | ₩79,861 | ₩81,550 | -2.70% | 8.5만 |
|---|
| 2026.03.26 | ₩83,173 | ₩87,170 | ₩83,146 | ₩83,964 | +0.95% | 10.6만 |
|---|
| 2026.03.25 | ₩92,386 | ₩92,386 | ₩83,455 | ₩84,125 | -8.94% | 13.2만 |
|---|
| 2026.03.24 | ₩88,792 | ₩92,534 | ₩88,604 | ₩91,179 | +2.69% | 11.1만 |
|---|
| 2026.03.23 | ₩88,967 | ₩91,850 | ₩87,693 | ₩88,792 | -0.20% | 7.5만 |
|---|
| 2026.03.20 | ₩94,022 | ₩94,022 | ₩86,740 | ₩87,840 | -6.58% | 7.9만 |
|---|
| 2026.03.19 | ₩90,710 | ₩95,015 | ₩89,436 | ₩94,371 | +4.04% | 9.7만 |
|---|
| 2026.03.18 | ₩91,930 | ₩93,942 | ₩90,844 | ₩91,971 | +0.04% | 8만 |
|---|
| 2026.03.17 | ₩89,490 | ₩93,191 | ₩89,490 | ₩91,971 | +2.77% | 5.1만 |
|---|
| 2026.03.16 | ₩85,373 | ₩89,530 | ₩85,373 | ₩89,302 | +4.60% | 9.7만 |
|---|
| 2026.03.13 | ₩87,626 | ₩87,760 | ₩83,817 | ₩84,487 | -3.58% | 4만 |
|---|
| 2026.03.12 | ₩90,388 | ₩91,407 | ₩86,955 | ₩87,626 | -3.06% | 7만 |
|---|
| 2026.03.11 | ₩88,900 | ₩90,804 | ₩86,781 | ₩90,804 | +2.14% | 5.4만 |
|---|
| 2026.03.10 | ₩87,438 | ₩91,488 | ₩86,110 | ₩88,819 | +1.58% | 5.6만 |
|---|
| 2026.03.09 | ₩85,037 | ₩88,162 | ₩83,146 | ₩88,014 | +3.50% | 8만 |
|---|
| 2026.03.06 | ₩90,898 | ₩92,051 | ₩85,963 | ₩86,848 | -4.46% | 11.3만 |
|---|
| 2026.03.05 | ₩91,313 | ₩92,520 | ₩89,154 | ₩91,220 | -0.10% | 14.8만 |
|---|
| 2026.03.04 | ₩90,697 | ₩93,741 | ₩89,248 | ₩91,796 | +1.21% | 5.5만 |
|---|
| 2026.03.03 | ₩91,716 | ₩91,716 | ₩84,139 | ₩89,677 | -2.22% | 12.5만 |
|---|
| 2026.03.02 | ₩92,614 | ₩97,724 | ₩91,381 | ₩93,634 | +1.10% | 12.5만 |
|---|
| 2026.02.27 | ₩87,894 | ₩93,178 | ₩86,901 | ₩92,185 | +4.88% | 7.6만 |
|---|
| 2026.02.26 | ₩84,635 | ₩88,269 | ₩83,213 | ₩87,894 | +3.85% | 12.9만 |
|---|
| 2026.02.25 | ₩79,914 | ₩85,654 | ₩79,660 | ₩84,474 | +5.71% | 11만 |
|---|
| 2026.02.24 | ₩82,677 | ₩84,380 | ₩81,027 | ₩83,710 | +1.25% | 3.6만 |
|---|
| 2026.02.23 | ₩81,390 | ₩82,194 | ₩78,922 | ₩81,805 | +0.51% | 3.8만 |
|---|
| 2026.02.20 | ₩80,209 | ₩82,395 | ₩78,627 | ₩81,644 | +1.79% | 6만 |
|---|
| 2026.02.19 | ₩78,694 | ₩81,792 | ₩78,399 | ₩80,250 | +1.98% | 5.7만 |
|---|
| 2026.02.18 | ₩79,727 | ₩80,880 | ₩77,594 | ₩79,043 | -0.86% | 4.4만 |
|---|
| 2026.02.17 | ₩75,838 | ₩83,133 | ₩75,690 | ₩78,989 | +4.16% | 6.8만 |
|---|
| 2026.02.13 | ₩74,631 | ₩76,763 | ₩74,108 | ₩75,838 | +1.62% | 1.3만 |
|---|
| 2026.02.12 | ₩77,179 | ₩77,809 | ₩73,424 | ₩74,510 | -3.46% | 2.6만 |
|---|
| 2026.02.11 | ₩76,481 | ₩78,439 | ₩74,778 | ₩77,058 | +0.75% | 4.9만 |
|---|
| 2026.02.10 | ₩73,558 | ₩76,441 | ₩72,713 | ₩76,012 | +3.34% | 4만 |
|---|
| 2026.02.09 | ₩71,586 | ₩74,040 | ₩71,412 | ₩71,747 | +0.22% | 2.7만 |
|---|
| 2026.02.06 | ₩72,431 | ₩73,236 | ₩71,050 | ₩71,747 | -0.94% | 3만 |
|---|
| 2026.02.05 | ₩71,144 | ₩72,968 | ₩70,232 | ₩71,211 | +0.09% | 3만 |
|---|
| 2026.02.04 | ₩74,429 | ₩74,443 | ₩69,266 | ₩71,627 | -3.77% | 4.7만 |
|---|
| 2026.02.03 | ₩76,629 | ₩76,629 | ₩72,927 | ₩74,228 | -3.13% | 3.4만 |
|---|
| 2026.02.02 | ₩76,602 | ₩77,769 | ₩75,100 | ₩75,797 | -1.05% | 3.2만 |
|---|
| 2026.01.30 | ₩77,313 | ₩77,809 | ₩75,100 | ₩76,682 | -0.82% | 3.1만 |
|---|
| 2026.01.29 | ₩76,615 | ₩78,520 | ₩75,194 | ₩77,782 | +1.52% | 3만 |
|---|
| 2026.01.28 | ₩75,167 | ₩77,259 | ₩74,443 | ₩76,267 | +1.46% | 3.1만 |
|---|
| 2026.01.27 | ₩73,745 | ₩75,449 | ₩73,558 | ₩74,631 | +1.20% | 1.5만 |
|---|
| 2026.01.26 | ₩71,747 | ₩74,027 | ₩71,264 | ₩73,383 | +2.28% | 1.5만 |
|---|
| 2026.01.23 | ₩72,203 | ₩72,901 | ₩71,519 | ₩71,533 | -0.93% | 2만 |
|---|
| 2026.01.22 | ₩71,197 | ₩72,619 | ₩70,513 | ₩72,109 | +1.28% | 2만 |
|---|
| 2026.01.21 | ₩70,782 | ₩72,954 | ₩70,379 | ₩70,420 | -0.51% | 4만 |
|---|
| 2026.01.20 | ₩71,345 | ₩72,378 | ₩70,554 | ₩70,607 | -1.03% | 3만 |
|---|
| 2026.01.16 | ₩73,786 | ₩74,845 | ₩71,720 | ₩72,243 | -2.09% | 3.4만 |
|---|
| 2026.01.15 | ₩74,389 | ₩74,483 | ₩72,807 | ₩73,960 | -0.58% | 1.9만 |
|---|
| 2026.01.14 | ₩73,142 | ₩74,993 | ₩72,860 | ₩74,228 | +1.49% | 4.3만 |
|---|
| 2026.01.13 | ₩74,282 | ₩75,663 | ₩72,310 | ₩72,552 | -2.33% | 3.9만 |
|---|
| 2026.01.12 | ₩74,027 | ₩77,380 | ₩71,747 | ₩74,242 | +0.29% | 4.1만 |
|---|
| 2026.01.09 | ₩74,403 | ₩74,845 | ₩72,632 | ₩73,839 | -0.76% | 3.6만 |
|---|
| 2026.01.08 | ₩74,791 | ₩75,395 | ₩71,828 | ₩73,692 | -1.47% | 5.2만 |
|---|
| 2026.01.07 | ₩73,424 | ₩74,805 | ₩72,418 | ₩74,751 | +1.81% | 3.9만 |
|---|
| 2026.01.06 | ₩73,155 | ₩74,429 | ₩72,015 | ₩73,155 | 0.00% | 3.2만 |
|---|
| 2026.01.05 | ₩72,820 | ₩74,268 | ₩71,077 | ₩72,552 | -0.37% | 2.5만 |
|---|
| 2026.01.02 | ₩73,745 | ₩73,759 | ₩71,425 | ₩72,713 | -1.40% | 3.2만 |
|---|
| 2025.12.31 | ₩73,745 | ₩75,770 | ₩72,163 | ₩73,222 | -0.71% | 4.6만 |
|---|
| 2025.12.30 | ₩75,677 | ₩76,025 | ₩73,759 | ₩73,812 | -2.46% | 3.4만 |
|---|
| 2025.12.29 | ₩73,088 | ₩76,575 | ₩73,088 | ₩75,717 | +3.60% | 4.6만 |
|---|
| 2025.12.26 | ₩73,222 | ₩73,960 | ₩72,203 | ₩72,968 | -0.35% | 2.4만 |
|---|
| 2025.12.24 | ₩73,169 | ₩73,960 | ₩71,841 | ₩73,048 | -0.16% | 1.3만 |
|---|
| 2025.12.23 | ₩73,048 | ₩74,215 | ₩68,395 | ₩73,169 | +0.17% | 3.8만 |
|---|
| 2025.12.22 | ₩72,042 | ₩74,322 | ₩71,774 | ₩73,357 | +1.82% | 3.1만 |
|---|
| 2025.12.19 | ₩72,579 | ₩74,416 | ₩70,835 | ₩72,431 | -0.20% | 3.6만 |
|---|
| 2025.12.18 | ₩73,652 | ₩74,791 | ₩72,431 | ₩72,498 | -1.57% | 2.9만 |
|---|
| 2025.12.17 | ₩75,770 | ₩78,989 | ₩73,115 | ₩73,182 | -3.42% | 3.1만 |
|---|
| 2025.12.16 | ₩75,395 | ₩77,313 | ₩74,577 | ₩75,341 | -0.07% | 3.3만 |
|---|
| 2025.12.15 | ₩75,100 | ₩78,131 | ₩74,523 | ₩74,939 | -0.21% | 5.1만 |
|---|
| 2025.12.12 | ₩78,104 | ₩78,560 | ₩73,625 | ₩73,947 | -5.32% | 4.5만 |
|---|
| 2025.12.11 | ₩79,539 | ₩79,539 | ₩76,910 | ₩78,037 | -1.89% | 2.3만 |
|---|
| 2025.12.10 | ₩78,962 | ₩80,679 | ₩78,050 | ₩79,123 | +0.20% | 3만 |
|---|
| 2025.12.09 | ₩81,685 | ₩82,328 | ₩77,849 | ₩78,895 | -3.41% | 3.8만 |
|---|
| 2025.12.08 | ₩83,321 | ₩85,815 | ₩81,899 | ₩82,395 | -1.11% | 5만 |
|---|
| 2025.12.05 | ₩84,487 | ₩85,064 | ₩82,100 | ₩82,851 | -1.94% | 2.9만 |
|---|
| 2025.12.04 | ₩83,508 | ₩85,828 | ₩83,227 | ₩83,777 | +0.32% | 3.1만 |
|---|
| 2025.12.03 | ₩82,798 | ₩84,487 | ₩82,194 | ₩82,798 | 0.00% | 5.7만 |
|---|
| 2025.12.02 | ₩81,926 | ₩82,985 | ₩80,089 | ₩82,717 | +0.97% | 3.7만 |
|---|
| 2025.12.01 | ₩80,317 | ₩82,073 | ₩79,807 | ₩81,095 | +0.97% | 5.7만 |
|---|
| 2025.11.28 | ₩80,330 | ₩80,853 | ₩78,895 | ₩80,853 | +0.65% | 1.9만 |
|---|
| 2025.11.26 | ₩79,123 | ₩80,545 | ₩78,962 | ₩80,290 | +1.47% | 1.8만 |
|---|
| 2025.11.25 | ₩79,391 | ₩79,391 | ₩77,648 | ₩79,083 | -0.39% | 3.6만 |
|---|
| 2025.11.24 | ₩77,675 | ₩79,686 | ₩77,205 | ₩78,386 | +0.92% | 2.9만 |
|---|
| 2025.11.21 | ₩76,454 | ₩79,110 | ₩76,454 | ₩77,675 | +1.60% | 4.4만 |
|---|
| 2025.11.20 | ₩81,255 | ₩81,805 | ₩76,897 | ₩77,138 | -5.07% | 4.2만 |
|---|
| 2025.11.19 | ₩76,776 | ₩81,618 | ₩76,776 | ₩79,606 | +3.69% | 7.4만 |
|---|
| 2025.11.18 | ₩82,878 | ₩82,878 | ₩71,667 | ₩74,778 | -9.77% | 7.2만 |
|---|
| 2025.11.17 | ₩79,874 | ₩82,905 | ₩79,874 | ₩82,543 | +3.34% | 4.5만 |
|---|
| 2025.11.14 | ₩80,437 | ₩81,457 | ₩79,324 | ₩80,116 | -0.40% | 1.7만 |
|---|
| 2025.11.13 | ₩82,127 | ₩82,382 | ₩78,989 | ₩80,719 | -1.71% | 2.6만 |
|---|
| 2025.11.12 | ₩79,391 | ₩82,489 | ₩79,217 | ₩82,060 | +3.36% | 3만 |
|---|
| 2025.11.11 | ₩79,137 | ₩81,819 | ₩78,453 | ₩79,888 | +0.95% | 3.3만 |
|---|
| 2025.11.10 | ₩78,453 | ₩80,397 | ₩76,226 | ₩78,895 | +0.56% | 4.7만 |
|---|
| 2025.11.07 | ₩76,454 | ₩77,997 | ₩75,945 | ₩77,661 | +1.58% | 2.3만 |
|---|
| 2025.11.06 | ₩78,453 | ₩79,351 | ₩75,288 | ₩76,334 | -2.70% | 6만 |
|---|
| 2025.11.05 | ₩76,481 | ₩79,700 | ₩75,730 | ₩79,324 | +3.72% | 4.5만 |
|---|
| 2025.11.04 | ₩79,539 | ₩79,539 | ₩75,422 | ₩76,173 | -4.23% | 3.3만 |
|---|
| 2025.11.03 | ₩77,286 | ₩80,451 | ₩76,441 | ₩80,116 | +3.66% | 3.4만 |
|---|
| 2025.10.31 | ₩78,305 | ₩78,989 | ₩76,521 | ₩77,165 | -1.46% | 2만 |
|---|
| 2025.10.30 | ₩75,314 | ₩79,029 | ₩75,314 | ₩78,305 | +3.97% | 2.2만 |
|---|
| 2025.10.29 | ₩76,495 | ₩78,640 | ₩75,113 | ₩75,355 | -1.49% | 2.7만 |
|---|
| 2025.10.28 | ₩73,678 | ₩79,257 | ₩73,678 | ₩76,495 | +3.82% | 4.3만 |
|---|
| 2025.10.27 | ₩74,657 | ₩76,146 | ₩73,330 | ₩73,652 | -1.35% | 2.2만 |
|---|
| 2025.10.24 | ₩75,972 | ₩76,642 | ₩73,665 | ₩74,389 | -2.08% | 1.9만 |
|---|
| 2025.10.23 | ₩73,611 | ₩75,663 | ₩72,592 | ₩74,698 | +1.48% | 4.1만 |
|---|
| 2025.10.22 | ₩73,330 | ₩73,826 | ₩71,895 | ₩73,759 | +0.59% | 2.6만 |
|---|
| 2025.10.21 | ₩73,826 | ₩74,724 | ₩72,713 | ₩73,061 | -1.04% | 1.6만 |
|---|
| 2025.10.20 | ₩75,542 | ₩77,621 | ₩72,874 | ₩73,880 | -2.20% | 2.7만 |
|---|
| 2025.10.17 | ₩73,678 | ₩75,851 | ₩71,895 | ₩74,456 | +1.06% | 2.8만 |
|---|
| 2025.10.16 | ₩75,958 | ₩76,977 | ₩73,745 | ₩74,496 | -1.92% | 2.1만 |
|---|
| 2025.10.15 | ₩75,891 | ₩77,621 | ₩75,100 | ₩75,677 | -0.28% | 2만 |
|---|
| 2025.10.14 | ₩77,648 | ₩78,265 | ₩74,523 | ₩75,368 | -2.94% | 3.6만 |
|---|
| 2025.10.13 | ₩73,142 | ₩78,788 | ₩73,142 | ₩77,836 | +6.42% | 6.9만 |
|---|
| 2025.10.10 | ₩75,288 | ₩76,696 | ₩71,466 | ₩71,613 | -4.88% | 3.1만 |
|---|