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 | ₩99,207 | ₩99,207 | ₩93,717 | ₩95,378 | -3.86% | 3.6만 |
| 2026.10.08 | ₩97,560 | ₩99,113 | ₩97,560 | ₩98,283 | +0.74% | 2.7만 |
| 2026.10.07 | ₩96,087 | ₩98,376 | ₩96,087 | ₩97,533 | +1.50% | 2.4만 |
| 2026.10.06 | ₩98,202 | ₩98,202 | ₩95,900 | ₩96,690 | -1.54% | 3.8만 |
| 2026.10.05 | ₩98,256 | ₩99,073 | ₩96,516 | ₩97,801 | -0.46% | 2.3만 |
| 2026.10.02 | ₩94,400 | ₩97,734 | ₩94,039 | ₩96,957 | +2.71% | 4.4만 |
| 2026.10.01 | ₩95,485 | ₩96,462 | ₩94,065 | ₩94,400 | -1.14% | 4.1만 |
| 2026.09.30 | ₩95,900 | ₩97,158 | ₩95,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,485 |
| -0.43% |
| 4.5만 |
| 2026.09.29 | ₩93,209 | ₩94,815 | ₩92,874 | ₩94,547 | +1.44% | 3.5만 |
|---|
| 2026.09.28 | ₩93,316 | ₩95,056 | ₩92,138 | ₩92,660 | -0.70% | 4.7만 |
|---|
| 2026.09.25 | ₩95,672 | ₩95,672 | ₩92,379 | ₩93,316 | -2.46% | 3.5만 |
|---|
| 2026.09.24 | ₩95,819 | ₩96,850 | ₩93,436 | ₩95,096 | -0.75% | 5.9만 |
|---|
| 2026.09.23 | ₩97,479 | ₩97,479 | ₩95,378 | ₩95,819 | -1.70% | 3.6만 |
|---|
| 2026.09.22 | ₩100,893 | ₩100,893 | ₩97,520 | ₩97,975 | -2.89% | 2.3만 |
|---|
| 2026.09.21 | ₩103,303 | ₩103,799 | ₩100,465 | ₩100,666 | -2.55% | 3.3만 |
|---|
| 2026.09.18 | ₩100,251 | ₩104,428 | ₩99,996 | ₩103,879 | +3.62% | 4.7만 |
|---|
| 2026.09.17 | ₩100,412 | ₩103,196 | ₩99,528 | ₩100,532 | +0.12% | 15.5만 |
|---|
| 2026.09.16 | ₩100,532 | ₩101,001 | ₩97,439 | ₩99,581 | -0.95% | 2.6만 |
|---|
| 2026.09.15 | ₩100,130 | ₩101,188 | ₩99,073 | ₩100,853 | +0.72% | 2.8만 |
|---|
| 2026.09.14 | ₩99,889 | ₩100,251 | ₩98,403 | ₩100,144 | +0.25% | 4.6만 |
|---|
| 2026.09.11 | ₩98,711 | ₩100,452 | ₩98,711 | ₩99,822 | +1.13% | 2만 |
|---|
| 2026.09.10 | ₩97,573 | ₩99,180 | ₩97,573 | ₩98,604 | +1.06% | 3.3만 |
|---|
| 2026.09.09 | ₩98,952 | ₩99,648 | ₩96,998 | ₩98,577 | -0.38% | 3만 |
|---|
| 2026.09.08 | ₩103,089 | ₩103,089 | ₩99,889 | ₩99,889 | -3.10% | 3.1만 |
|---|
| 2026.09.04 | ₩102,848 | ₩104,548 | ₩101,857 | ₩102,219 | -0.61% | 2.9만 |
|---|
| 2026.09.03 | ₩102,781 | ₩103,692 | ₩102,460 | ₩103,009 | +0.22% | 3만 |
|---|
| 2026.09.02 | ₩103,598 | ₩103,705 | ₩101,871 | ₩103,223 | -0.36% | 3.4만 |
|---|
| 2026.09.01 | ₩103,518 | ₩106,436 | ₩102,728 | ₩102,728 | -0.76% | 4.7만 |
|---|
| 2026.08.31 | ₩102,902 | ₩103,665 | ₩101,643 | ₩102,862 | -0.04% | 3.7만 |
|---|
| 2026.08.28 | ₩102,380 | ₩103,089 | ₩101,991 | ₩102,594 | +0.21% | 2.1만 |
|---|
| 2026.08.27 | ₩99,836 | ₩103,103 | ₩99,836 | ₩102,339 | +2.51% | 2.4만 |
|---|
| 2026.08.26 | ₩102,540 | ₩105,057 | ₩98,939 | ₩99,648 | -2.82% | 3.5만 |
|---|
| 2026.08.25 | ₩102,714 | ₩104,388 | ₩101,402 | ₩103,089 | +0.36% | 3.2만 |
|---|
| 2026.08.24 | ₩100,452 | ₩103,437 | ₩99,461 | ₩102,808 | +2.35% | 3.9만 |
|---|
| 2026.08.21 | ₩100,211 | ₩103,196 | ₩100,077 | ₩100,452 | +0.24% | 4.3만 |
|---|
| 2026.08.20 | ₩99,809 | ₩101,857 | ₩99,809 | ₩100,438 | +0.63% | 1.6만 |
|---|
| 2026.08.19 | ₩98,376 | ₩100,398 | ₩97,961 | ₩99,809 | +1.46% | 3.2만 |
|---|
| 2026.08.18 | ₩103,236 | ₩103,236 | ₩97,024 | ₩97,493 | -5.56% | 4.1만 |
|---|
| 2026.08.17 | ₩100,438 | ₩106,101 | ₩100,438 | ₩103,317 | +2.87% | 6.1만 |
|---|
| 2026.08.14 | ₩99,528 | ₩101,389 | ₩96,395 | ₩98,805 | -0.73% | 7.3만 |
|---|
| 2026.08.13 | ₩99,715 | ₩102,728 | ₩97,024 | ₩98,524 | -1.19% | 6.9만 |
|---|
| 2026.08.12 | ₩97,319 | ₩99,836 | ₩96,998 | ₩99,715 | +2.46% | 3.4만 |
|---|
| 2026.08.11 | ₩100,197 | ₩100,197 | ₩95,150 | ₩96,422 | -3.77% | 6.4만 |
|---|
| 2026.08.10 | ₩100,157 | ₩101,375 | ₩97,975 | ₩100,197 | +0.04% | 3.1만 |
|---|
| 2026.08.07 | ₩103,571 | ₩103,571 | ₩100,010 | ₩100,800 | -2.68% | 2.8만 |
|---|
| 2026.08.06 | ₩101,924 | ₩104,415 | ₩101,924 | ₩102,942 | +1.00% | 2.1만 |
|---|
| 2026.08.05 | ₩104,307 | ₩105,084 | ₩100,063 | ₩101,175 | -3.00% | 7.9만 |
|---|
| 2026.08.04 | ₩105,686 | ₩105,686 | ₩101,416 | ₩103,692 | -1.89% | 4.6만 |
|---|
| 2026.08.03 | ₩105,767 | ₩106,664 | ₩102,969 | ₩104,950 | -0.77% | 5.1만 |
|---|
| 2026.07.31 | ₩105,660 | ₩105,927 | ₩102,500 | ₩105,686 | +0.03% | 3.6만 |
|---|
| 2026.07.30 | ₩103,009 | ₩106,409 | ₩102,219 | ₩106,289 | +3.18% | 2.6만 |
|---|
| 2026.07.29 | ₩102,875 | ₩103,879 | ₩99,635 | ₩101,737 | -1.11% | 5.3만 |
|---|
| 2026.07.28 | ₩101,817 | ₩103,544 | ₩100,666 | ₩102,031 | +0.21% | 5만 |
|---|
| 2026.07.27 | ₩103,076 | ₩104,374 | ₩100,412 | ₩101,898 | -1.14% | 4만 |
|---|
| 2026.07.24 | ₩101,309 | ₩105,566 | ₩101,282 | ₩103,076 | +1.74% | 6.3만 |
|---|
| 2026.07.23 | ₩98,269 | ₩101,389 | ₩97,828 | ₩101,309 | +3.09% | 3.6만 |
|---|
| 2026.07.22 | ₩98,243 | ₩100,023 | ₩97,439 | ₩98,751 | +0.52% | 5.8만 |
|---|
| 2026.07.21 | ₩94,440 | ₩98,671 | ₩94,440 | ₩97,667 | +3.42% | 5만 |
|---|
| 2026.07.20 | ₩93,209 | ₩94,226 | ₩90,785 | ₩93,450 | +0.26% | 4.1만 |
|---|
| 2026.07.17 | ₩95,873 | ₩95,873 | ₩92,138 | ₩92,687 | -3.32% | 5만 |
|---|
| 2026.07.16 | ₩95,592 | ₩97,587 | ₩95,029 | ₩96,034 | +0.46% | 4.8만 |
|---|
| 2026.07.15 | ₩96,984 | ₩96,984 | ₩93,972 | ₩95,659 | -1.37% | 4.3만 |
|---|
| 2026.07.14 | ₩95,070 | ₩96,770 | ₩94,882 | ₩96,007 | +0.99% | 5만 |
|---|
| 2026.07.13 | ₩94,494 | ₩97,332 | ₩94,467 | ₩95,485 | +1.05% | 4.8만 |
|---|
| 2026.07.10 | ₩92,285 | ₩94,922 | ₩92,111 | ₩93,999 | +1.86% | 4.4만 |
|---|
| 2026.07.09 | ₩94,909 | ₩95,203 | ₩90,772 | ₩92,352 | -2.69% | 6.6만 |
|---|
| 2026.07.08 | ₩91,696 | ₩93,570 | ₩90,892 | ₩92,633 | +1.02% | 4.9만 |
|---|
| 2026.07.07 | ₩91,522 | ₩93,369 | ₩90,839 | ₩91,241 | -0.31% | 4.8만 |
|---|
| 2026.07.06 | ₩89,433 | ₩93,610 | ₩88,630 | ₩92,138 | +3.02% | 5.1만 |
|---|
| 2026.07.02 | ₩89,728 | ₩92,727 | ₩88,148 | ₩88,871 | -0.95% | 6만 |
|---|
| 2026.07.01 | ₩88,683 | ₩90,290 | ₩87,519 | ₩88,938 | +0.29% | 6.3만 |
|---|
| 2026.06.30 | ₩89,018 | ₩89,058 | ₩86,836 | ₩88,857 | -0.18% | 4.9만 |
|---|
| 2026.06.29 | ₩89,058 | ₩90,384 | ₩87,733 | ₩89,032 | -0.03% | 5.9만 |
|---|
| 2026.06.26 | ₩90,384 | ₩91,589 | ₩88,108 | ₩88,831 | -1.72% | 4.9만 |
|---|
| 2026.06.25 | ₩92,579 | ₩93,383 | ₩89,795 | ₩90,785 | -1.94% | 4.9만 |
|---|
| 2026.06.24 | ₩93,209 | ₩93,825 | ₩90,370 | ₩91,388 | -1.95% | 7.7만 |
|---|
| 2026.06.23 | ₩91,709 | ₩93,584 | ₩91,013 | ₩91,964 | +0.28% | 2.9만 |
|---|
| 2026.06.22 | ₩90,451 | ₩93,865 | ₩90,451 | ₩92,258 | +2.00% | 6.7만 |
|---|
| 2026.06.18 | ₩92,379 | ₩93,142 | ₩88,509 | ₩91,843 | -0.58% | 11.6만 |
|---|
| 2026.06.17 | ₩92,968 | ₩94,253 | ₩90,906 | ₩91,789 | -1.27% | 7만 |
|---|
| 2026.06.16 | ₩96,167 | ₩96,167 | ₩91,120 | ₩92,968 | -3.33% | 6.2만 |
|---|
| 2026.06.15 | ₩96,395 | ₩97,064 | ₩93,945 | ₩96,167 | -0.24% | 5.1만 |
|---|
| 2026.06.12 | ₩91,013 | ₩97,734 | ₩91,013 | ₩95,752 | +5.21% | 18.1만 |
|---|
| 2026.06.11 | ₩88,844 | ₩91,615 | ₩88,670 | ₩90,812 | +2.22% | 4.1만 |
|---|
| 2026.06.10 | ₩89,701 | ₩90,303 | ₩87,746 | ₩88,442 | -1.40% | 5.2만 |
|---|
| 2026.06.09 | ₩89,098 | ₩90,411 | ₩85,082 | ₩89,808 | +0.80% | 3.6만 |
|---|
| 2026.06.08 | ₩89,339 | ₩90,223 | ₩88,121 | ₩89,580 | +0.27% | 8.6만 |
|---|
| 2026.06.05 | ₩87,559 | ₩90,317 | ₩87,358 | ₩88,938 | +1.57% | 7.6만 |
|---|
| 2026.06.04 | ₩87,465 | ₩88,817 | ₩85,885 | ₩88,362 | +1.03% | 6.3만 |
|---|
| 2026.06.03 | ₩87,693 | ₩88,938 | ₩87,050 | ₩87,358 | -0.38% | 3.3만 |
|---|
| 2026.06.02 | ₩89,098 | ₩89,688 | ₩87,251 | ₩88,108 | -1.11% | 4만 |
|---|
| 2026.06.01 | ₩85,417 | ₩89,661 | ₩85,363 | ₩88,563 | +3.68% | 20.7만 |
|---|
| 2026.05.29 | ₩87,304 | ₩88,469 | ₩84,319 | ₩85,283 | -2.32% | 4.9만 |
|---|
| 2026.05.28 | ₩87,398 | ₩89,688 | ₩86,434 | ₩87,304 | -0.11% | 8.6만 |
|---|
| 2026.05.27 | ₩87,880 | ₩89,313 | ₩85,684 | ₩88,362 | +0.55% | 6.5만 |
|---|
| 2026.05.26 | ₩88,362 | ₩91,642 | ₩86,367 | ₩87,452 | -1.03% | 11.3만 |
|---|
| 2026.05.22 | ₩99,019 | ₩99,019 | ₩85,845 | ₩87,304 | -11.83% | 17만 |
|---|
| 2026.05.21 | ₩98,644 | ₩105,445 | ₩96,408 | ₩100,318 | +1.70% | 11.3만 |
|---|
| 2026.05.20 | ₩90,103 | ₩95,337 | ₩90,103 | ₩95,324 | +5.79% | 4.7만 |
|---|
| 2026.05.19 | ₩93,222 | ₩93,222 | ₩88,295 | ₩89,741 | -3.73% | 7.3만 |
|---|
| 2026.05.18 | ₩93,102 | ₩96,047 | ₩91,803 | ₩93,530 | +0.46% | 5.7만 |
|---|
| 2026.05.15 | ₩92,138 | ₩95,163 | ₩87,251 | ₩93,235 | +1.19% | 6.8만 |
|---|
| 2026.05.14 | ₩94,896 | ₩96,783 | ₩93,008 | ₩93,664 | -1.30% | 3.8만 |
|---|
| 2026.05.13 | ₩96,395 | ₩96,395 | ₩92,981 | ₩94,882 | -1.57% | 4.4만 |
|---|
| 2026.05.12 | ₩94,628 | ₩97,118 | ₩93,597 | ₩96,194 | +1.66% | 3.5만 |
|---|
| 2026.05.11 | ₩97,881 | ₩98,336 | ₩93,744 | ₩95,819 | -2.11% | 4.1만 |
|---|
| 2026.05.08 | ₩97,854 | ₩100,090 | ₩97,332 | ₩97,988 | +0.14% | 2.8만 |
|---|
| 2026.05.07 | ₩99,996 | ₩100,063 | ₩95,993 | ₩96,770 | -3.23% | 3.8만 |
|---|
| 2026.05.06 | ₩97,868 | ₩99,742 | ₩95,230 | ₩99,742 | +1.92% | 6.3만 |
|---|
| 2026.05.05 | ₩91,990 | ₩98,336 | ₩91,990 | ₩96,489 | +4.89% | 7.5만 |
|---|
| 2026.05.04 | ₩94,266 | ₩94,896 | ₩91,040 | ₩91,575 | -2.85% | 10.2만 |
|---|
| 2026.05.01 | ₩93,878 | ₩94,976 | ₩90,437 | ₩94,481 | +0.64% | 7.1만 |
|---|
| 2026.04.30 | ₩94,815 | ₩96,609 | ₩93,731 | ₩93,731 | -1.14% | 3.9만 |
|---|
| 2026.04.29 | ₩95,819 | ₩97,627 | ₩93,798 | ₩94,748 | -1.12% | 8.5만 |
|---|
| 2026.04.28 | ₩92,660 | ₩96,194 | ₩92,660 | ₩95,819 | +3.41% | 3만 |
|---|
| 2026.04.27 | ₩90,598 | ₩95,391 | ₩89,848 | ₩92,941 | +2.59% | 5.8만 |
|---|
| 2026.04.24 | ₩91,977 | ₩93,436 | ₩89,929 | ₩91,080 | -0.98% | 5.6만 |
|---|
| 2026.04.23 | ₩91,267 | ₩93,102 | ₩90,277 | ₩92,017 | +0.82% | 5만 |
|---|
| 2026.04.22 | ₩90,451 | ₩91,937 | ₩88,750 | ₩91,709 | +1.39% | 4.9만 |
|---|
| 2026.04.21 | ₩94,561 | ₩94,909 | ₩89,540 | ₩90,170 | -4.64% | 5.1만 |
|---|
| 2026.04.20 | ₩97,667 | ₩97,667 | ₩93,865 | ₩94,360 | -3.39% | 7.6만 |
|---|
| 2026.04.17 | ₩98,002 | ₩100,077 | ₩94,695 | ₩96,636 | -1.39% | 13.8만 |
|---|
| 2026.04.16 | ₩94,052 | ₩97,359 | ₩94,052 | ₩96,395 | +2.49% | 5.8만 |
|---|
| 2026.04.15 | ₩93,717 | ₩95,431 | ₩91,709 | ₩94,842 | +1.20% | 5.4만 |
|---|
| 2026.04.14 | ₩93,249 | ₩95,685 | ₩92,030 | ₩93,610 | +0.39% | 4.2만 |
|---|
| 2026.04.13 | ₩90,933 | ₩93,798 | ₩90,866 | ₩92,847 | +2.11% | 10.6만 |
|---|
| 2026.04.10 | ₩89,781 | ₩92,981 | ₩89,032 | ₩91,308 | +1.70% | 10.2만 |
|---|
| 2026.04.09 | ₩92,687 | ₩93,302 | ₩87,586 | ₩89,232 | -3.73% | 6.4만 |
|---|
| 2026.04.08 | ₩89,634 | ₩92,901 | ₩89,634 | ₩92,687 | +3.41% | 11.8만 |
|---|
| 2026.04.07 | ₩89,433 | ₩90,638 | ₩86,140 | ₩87,171 | -2.53% | 9.6만 |
|---|
| 2026.04.06 | ₩90,437 | ₩91,374 | ₩88,523 | ₩90,625 | +0.21% | 9만 |
|---|
| 2026.04.02 | ₩88,844 | ₩91,281 | ₩88,188 | ₩90,076 | +1.39% | 10.6만 |
|---|
| 2026.04.01 | ₩89,165 | ₩91,709 | ₩86,876 | ₩90,196 | +1.16% | 28.7만 |
|---|
| 2026.03.31 | ₩83,609 | ₩89,634 | ₩83,609 | ₩89,500 | +7.05% | 11.5만 |
|---|
| 2026.03.30 | ₩81,936 | ₩85,028 | ₩80,436 | ₩83,034 | +1.34% | 25.4만 |
|---|
| 2026.03.27 | ₩83,676 | ₩85,698 | ₩79,727 | ₩81,414 | -2.70% | 8.5만 |
|---|
| 2026.03.26 | ₩83,034 | ₩87,023 | ₩83,007 | ₩83,824 | +0.95% | 10.6만 |
|---|
| 2026.03.25 | ₩92,231 | ₩92,231 | ₩83,315 | ₩83,984 | -8.94% | 13.2만 |
|---|
| 2026.03.24 | ₩88,643 | ₩92,379 | ₩88,456 | ₩91,026 | +2.69% | 11.1만 |
|---|
| 2026.03.23 | ₩88,817 | ₩91,696 | ₩87,545 | ₩88,643 | -0.20% | 7.5만 |
|---|
| 2026.03.20 | ₩93,865 | ₩93,865 | ₩86,595 | ₩87,693 | -6.58% | 7.9만 |
|---|
| 2026.03.19 | ₩90,558 | ₩94,855 | ₩89,286 | ₩94,213 | +4.04% | 9.7만 |
|---|
| 2026.03.18 | ₩91,776 | ₩93,784 | ₩90,692 | ₩91,816 | +0.04% | 8만 |
|---|
| 2026.03.17 | ₩89,339 | ₩93,035 | ₩89,339 | ₩91,816 | +2.77% | 5.1만 |
|---|
| 2026.03.16 | ₩85,229 | ₩89,380 | ₩85,229 | ₩89,152 | +4.60% | 9.7만 |
|---|
| 2026.03.13 | ₩87,478 | ₩87,612 | ₩83,676 | ₩84,346 | -3.58% | 4만 |
|---|
| 2026.03.12 | ₩90,236 | ₩91,254 | ₩86,809 | ₩87,478 | -3.06% | 7만 |
|---|
| 2026.03.11 | ₩88,750 | ₩90,652 | ₩86,635 | ₩90,652 | +2.14% | 5.4만 |
|---|
| 2026.03.10 | ₩87,291 | ₩91,334 | ₩85,966 | ₩88,670 | +1.58% | 5.6만 |
|---|
| 2026.03.09 | ₩84,895 | ₩88,014 | ₩83,007 | ₩87,867 | +3.50% | 8만 |
|---|
| 2026.03.06 | ₩90,745 | ₩91,897 | ₩85,818 | ₩86,702 | -4.46% | 11.3만 |
|---|
| 2026.03.05 | ₩91,160 | ₩92,365 | ₩89,005 | ₩91,067 | -0.10% | 14.8만 |
|---|
| 2026.03.04 | ₩90,544 | ₩93,584 | ₩89,098 | ₩91,642 | +1.21% | 5.5만 |
|---|
| 2026.03.03 | ₩91,562 | ₩91,562 | ₩83,998 | ₩89,527 | -2.22% | 12.5만 |
|---|
| 2026.03.02 | ₩92,459 | ₩97,560 | ₩91,227 | ₩93,476 | +1.10% | 12.5만 |
|---|
| 2026.02.27 | ₩87,746 | ₩93,021 | ₩86,756 | ₩92,030 | +4.88% | 7.6만 |
|---|
| 2026.02.26 | ₩84,493 | ₩88,121 | ₩83,074 | ₩87,746 | +3.85% | 12.9만 |
|---|
| 2026.02.25 | ₩79,780 | ₩85,510 | ₩79,526 | ₩84,332 | +5.71% | 11만 |
|---|
| 2026.02.24 | ₩82,538 | ₩84,239 | ₩80,892 | ₩83,569 | +1.25% | 3.6만 |
|---|
| 2026.02.23 | ₩81,253 | ₩82,056 | ₩78,790 | ₩81,668 | +0.51% | 3.8만 |
|---|
| 2026.02.20 | ₩80,075 | ₩82,257 | ₩78,495 | ₩81,507 | +1.79% | 6만 |
|---|
| 2026.02.19 | ₩78,562 | ₩81,655 | ₩78,267 | ₩80,115 | +1.98% | 5.7만 |
|---|
| 2026.02.18 | ₩79,593 | ₩80,744 | ₩77,464 | ₩78,910 | -0.86% | 4.4만 |
|---|
| 2026.02.17 | ₩75,710 | ₩82,993 | ₩75,563 | ₩78,857 | +4.16% | 6.8만 |
|---|
| 2026.02.13 | ₩74,505 | ₩76,634 | ₩73,983 | ₩75,710 | +1.62% | 1.3만 |
|---|
| 2026.02.12 | ₩77,049 | ₩77,678 | ₩73,300 | ₩74,385 | -3.46% | 2.6만 |
|---|
| 2026.02.11 | ₩76,353 | ₩78,308 | ₩74,653 | ₩76,929 | +0.75% | 4.9만 |
|---|
| 2026.02.10 | ₩73,434 | ₩76,313 | ₩72,591 | ₩75,884 | +3.34% | 4만 |
|---|
| 2026.02.09 | ₩71,466 | ₩73,916 | ₩71,292 | ₩71,627 | +0.22% | 2.7만 |
|---|
| 2026.02.06 | ₩72,310 | ₩73,113 | ₩70,931 | ₩71,627 | -0.94% | 3만 |
|---|
| 2026.02.05 | ₩71,024 | ₩72,845 | ₩70,114 | ₩71,091 | +0.09% | 3만 |
|---|
| 2026.02.04 | ₩74,305 | ₩74,318 | ₩69,150 | ₩71,506 | -3.77% | 4.7만 |
|---|
| 2026.02.03 | ₩76,500 | ₩76,500 | ₩72,805 | ₩74,104 | -3.13% | 3.4만 |
|---|
| 2026.02.02 | ₩76,473 | ₩77,638 | ₩74,974 | ₩75,670 | -1.05% | 3.2만 |
|---|
| 2026.01.30 | ₩77,183 | ₩77,678 | ₩74,974 | ₩76,554 | -0.82% | 3.1만 |
|---|
| 2026.01.29 | ₩76,487 | ₩78,388 | ₩75,068 | ₩77,652 | +1.52% | 3만 |
|---|
| 2026.01.28 | ₩75,041 | ₩77,129 | ₩74,318 | ₩76,139 | +1.46% | 3.1만 |
|---|
| 2026.01.27 | ₩73,622 | ₩75,322 | ₩73,434 | ₩74,505 | +1.20% | 1.5만 |
|---|
| 2026.01.26 | ₩71,627 | ₩73,903 | ₩71,145 | ₩73,260 | +2.28% | 1.5만 |
|---|
| 2026.01.23 | ₩72,082 | ₩72,778 | ₩71,399 | ₩71,413 | -0.93% | 2만 |
|---|
| 2026.01.22 | ₩71,078 | ₩72,497 | ₩70,395 | ₩71,988 | +1.28% | 2만 |
|---|
| 2026.01.21 | ₩70,663 | ₩72,832 | ₩70,261 | ₩70,301 | -0.51% | 4만 |
|---|
| 2026.01.20 | ₩71,225 | ₩72,256 | ₩70,435 | ₩70,489 | -1.03% | 3만 |
|---|
| 2026.01.16 | ₩73,662 | ₩74,720 | ₩71,600 | ₩72,122 | -2.09% | 3.4만 |
|---|
| 2026.01.15 | ₩74,264 | ₩74,358 | ₩72,685 | ₩73,836 | -0.58% | 1.9만 |
|---|
| 2026.01.14 | ₩73,019 | ₩74,867 | ₩72,738 | ₩74,104 | +1.49% | 4.3만 |
|---|
| 2026.01.13 | ₩74,157 | ₩75,536 | ₩72,189 | ₩72,430 | -2.33% | 3.9만 |
|---|
| 2026.01.12 | ₩73,903 | ₩77,250 | ₩71,627 | ₩74,117 | +0.29% | 4.1만 |
|---|
| 2026.01.09 | ₩74,278 | ₩74,720 | ₩72,510 | ₩73,715 | -0.76% | 3.6만 |
|---|
| 2026.01.08 | ₩74,666 | ₩75,268 | ₩71,707 | ₩73,568 | -1.47% | 5.2만 |
|---|
| 2026.01.07 | ₩73,300 | ₩74,679 | ₩72,296 | ₩74,626 | +1.81% | 3.9만 |
|---|
| 2026.01.06 | ₩73,033 | ₩74,305 | ₩71,895 | ₩73,033 | 0.00% | 3.2만 |
|---|
| 2026.01.05 | ₩72,698 | ₩74,144 | ₩70,957 | ₩72,430 | -0.37% | 2.5만 |
|---|
| 2026.01.02 | ₩73,622 | ₩73,635 | ₩71,306 | ₩72,591 | -1.40% | 3.2만 |
|---|
| 2025.12.31 | ₩73,622 | ₩75,643 | ₩72,042 | ₩73,100 | -0.71% | 4.6만 |
|---|
| 2025.12.30 | ₩75,550 | ₩75,898 | ₩73,635 | ₩73,689 | -2.46% | 3.4만 |
|---|
| 2025.12.29 | ₩72,966 | ₩76,447 | ₩72,966 | ₩75,590 | +3.60% | 4.6만 |
|---|
| 2025.12.26 | ₩73,100 | ₩73,836 | ₩72,082 | ₩72,845 | -0.35% | 2.4만 |
|---|
| 2025.12.24 | ₩73,046 | ₩73,836 | ₩71,721 | ₩72,926 | -0.16% | 1.3만 |
|---|
| 2025.12.23 | ₩72,926 | ₩74,090 | ₩68,280 | ₩73,046 | +0.17% | 3.8만 |
|---|
| 2025.12.22 | ₩71,921 | ₩74,197 | ₩71,654 | ₩73,233 | +1.82% | 3.1만 |
|---|
| 2025.12.19 | ₩72,457 | ₩74,291 | ₩70,716 | ₩72,310 | -0.20% | 3.6만 |
|---|
| 2025.12.18 | ₩73,528 | ₩74,666 | ₩72,310 | ₩72,377 | -1.57% | 2.9만 |
|---|
| 2025.12.17 | ₩75,643 | ₩78,857 | ₩72,992 | ₩73,059 | -3.42% | 3.1만 |
|---|
| 2025.12.16 | ₩75,268 | ₩77,183 | ₩74,452 | ₩75,215 | -0.07% | 3.3만 |
|---|
| 2025.12.15 | ₩74,974 | ₩78,000 | ₩74,398 | ₩74,813 | -0.21% | 5.1만 |
|---|
| 2025.12.12 | ₩77,973 | ₩78,428 | ₩73,501 | ₩73,823 | -5.32% | 4.5만 |
|---|
| 2025.12.11 | ₩79,405 | ₩79,405 | ₩76,781 | ₩77,906 | -1.89% | 2.3만 |
|---|
| 2025.12.10 | ₩78,830 | ₩80,543 | ₩77,919 | ₩78,990 | +0.20% | 3만 |
|---|
| 2025.12.09 | ₩81,548 | ₩82,190 | ₩77,718 | ₩78,763 | -3.41% | 3.8만 |
|---|
| 2025.12.08 | ₩83,181 | ₩85,671 | ₩81,762 | ₩82,257 | -1.11% | 5만 |
|---|
| 2025.12.05 | ₩84,346 | ₩84,921 | ₩81,963 | ₩82,712 | -1.94% | 2.9만 |
|---|
| 2025.12.04 | ₩83,368 | ₩85,684 | ₩83,087 | ₩83,636 | +0.32% | 3.1만 |
|---|
| 2025.12.03 | ₩82,659 | ₩84,346 | ₩82,056 | ₩82,659 | 0.00% | 5.7만 |
|---|
| 2025.12.02 | ₩81,789 | ₩82,846 | ₩79,954 | ₩82,578 | +0.97% | 3.7만 |
|---|
| 2025.12.01 | ₩80,182 | ₩81,936 | ₩79,673 | ₩80,958 | +0.97% | 5.7만 |
|---|
| 2025.11.28 | ₩80,195 | ₩80,717 | ₩78,763 | ₩80,717 | +0.65% | 1.9만 |
|---|
| 2025.11.26 | ₩78,990 | ₩80,410 | ₩78,830 | ₩80,155 | +1.47% | 1.8만 |
|---|
| 2025.11.25 | ₩79,258 | ₩79,258 | ₩77,518 | ₩78,950 | -0.39% | 3.6만 |
|---|
| 2025.11.24 | ₩77,544 | ₩79,553 | ₩77,076 | ₩78,254 | +0.92% | 2.9만 |
|---|
| 2025.11.21 | ₩76,326 | ₩78,977 | ₩76,326 | ₩77,544 | +1.60% | 4.4만 |
|---|
| 2025.11.20 | ₩81,119 | ₩81,668 | ₩76,768 | ₩77,009 | -5.07% | 4.2만 |
|---|
| 2025.11.19 | ₩76,647 | ₩81,481 | ₩76,647 | ₩79,472 | +3.69% | 7.4만 |
|---|
| 2025.11.18 | ₩82,739 | ₩82,739 | ₩71,547 | ₩74,653 | -9.77% | 7.2만 |
|---|
| 2025.11.17 | ₩79,740 | ₩82,766 | ₩79,740 | ₩82,404 | +3.34% | 4.5만 |
|---|
| 2025.11.14 | ₩80,302 | ₩81,320 | ₩79,191 | ₩79,981 | -0.40% | 1.7만 |
|---|
| 2025.11.13 | ₩81,989 | ₩82,244 | ₩78,857 | ₩80,584 | -1.71% | 2.6만 |
|---|
| 2025.11.12 | ₩79,258 | ₩82,351 | ₩79,084 | ₩81,922 | +3.36% | 3만 |
|---|
| 2025.11.11 | ₩79,004 | ₩81,681 | ₩78,321 | ₩79,754 | +0.95% | 3.3만 |
|---|
| 2025.11.10 | ₩78,321 | ₩80,262 | ₩76,099 | ₩78,763 | +0.56% | 4.7만 |
|---|
| 2025.11.07 | ₩76,326 | ₩77,866 | ₩75,817 | ₩77,531 | +1.58% | 2.3만 |
|---|
| 2025.11.06 | ₩78,321 | ₩79,218 | ₩75,161 | ₩76,206 | -2.70% | 6만 |
|---|
| 2025.11.05 | ₩76,353 | ₩79,566 | ₩75,603 | ₩79,191 | +3.72% | 4.5만 |
|---|
| 2025.11.04 | ₩79,405 | ₩79,405 | ₩75,295 | ₩76,045 | -4.23% | 3.3만 |
|---|
| 2025.11.03 | ₩77,156 | ₩80,316 | ₩76,313 | ₩79,981 | +3.66% | 3.4만 |
|---|
| 2025.10.31 | ₩78,174 | ₩78,857 | ₩76,393 | ₩77,036 | -1.46% | 2만 |
|---|
| 2025.10.30 | ₩75,188 | ₩78,897 | ₩75,188 | ₩78,174 | +3.97% | 2.2만 |
|---|
| 2025.10.29 | ₩76,366 | ₩78,508 | ₩74,987 | ₩75,228 | -1.49% | 2.7만 |
|---|
| 2025.10.28 | ₩73,555 | ₩79,124 | ₩73,555 | ₩76,366 | +3.82% | 4.3만 |
|---|
| 2025.10.27 | ₩74,532 | ₩76,018 | ₩73,207 | ₩73,528 | -1.35% | 2.2만 |
|---|
| 2025.10.24 | ₩75,844 | ₩76,514 | ₩73,541 | ₩74,264 | -2.08% | 1.9만 |
|---|
| 2025.10.23 | ₩73,488 | ₩75,536 | ₩72,470 | ₩74,572 | +1.48% | 4.1만 |
|---|
| 2025.10.22 | ₩73,207 | ₩73,702 | ₩71,774 | ₩73,635 | +0.59% | 2.6만 |
|---|
| 2025.10.21 | ₩73,702 | ₩74,599 | ₩72,591 | ₩72,939 | -1.04% | 1.6만 |
|---|
| 2025.10.20 | ₩75,416 | ₩77,491 | ₩72,751 | ₩73,756 | -2.20% | 2.7만 |
|---|
| 2025.10.17 | ₩73,555 | ₩75,724 | ₩71,774 | ₩74,331 | +1.06% | 2.8만 |
|---|
| 2025.10.16 | ₩75,831 | ₩76,848 | ₩73,622 | ₩74,371 | -1.92% | 2.1만 |
|---|
| 2025.10.15 | ₩75,764 | ₩77,491 | ₩74,974 | ₩75,550 | -0.28% | 2만 |
|---|
| 2025.10.14 | ₩77,518 | ₩78,134 | ₩74,398 | ₩75,242 | -2.94% | 3.6만 |
|---|
| 2025.10.13 | ₩73,019 | ₩78,656 | ₩73,019 | ₩77,705 | +6.42% | 6.9만 |
|---|
| 2025.10.10 | ₩75,161 | ₩76,567 | ₩71,346 | ₩71,493 | -4.88% | 3.1만 |
|---|