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 | ₩99,189 | ₩99,189 | ₩93,701 | ₩95,360 | -3.86% | 3.6만 |
| 2026.10.08 | ₩97,542 | ₩99,095 | ₩97,542 | ₩98,265 | +0.74% | 2.7만 |
| 2026.10.07 | ₩96,070 | ₩98,359 | ₩96,070 | ₩97,516 | +1.50% | 2.4만 |
| 2026.10.06 | ₩98,185 | ₩98,185 | ₩95,882 | ₩96,672 | -1.54% | 3.8만 |
| 2026.10.05 | ₩98,238 | ₩99,055 | ₩96,498 | ₩97,783 | -0.46% | 2.3만 |
| 2026.10.02 | ₩94,383 | ₩97,716 | ₩94,022 | ₩96,940 | +2.71% | 4.4만 |
| 2026.10.01 | ₩95,468 | ₩96,445 | ₩94,049 | ₩94,383 | -1.14% | 4.1만 |
| 2026.09.30 | ₩95,882 | ₩97,141 | ₩95,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,468 |
| -0.43% |
| 4.5만 |
| 2026.09.29 | ₩93,192 | ₩94,798 | ₩92,857 | ₩94,531 | +1.44% | 3.5만 |
|---|
| 2026.09.28 | ₩93,299 | ₩95,039 | ₩92,121 | ₩92,643 | -0.70% | 4.7만 |
|---|
| 2026.09.25 | ₩95,655 | ₩95,655 | ₩92,362 | ₩93,299 | -2.46% | 3.5만 |
|---|
| 2026.09.24 | ₩95,802 | ₩96,833 | ₩93,419 | ₩95,079 | -0.75% | 5.9만 |
|---|
| 2026.09.23 | ₩97,462 | ₩97,462 | ₩95,360 | ₩95,802 | -1.70% | 3.6만 |
|---|
| 2026.09.22 | ₩100,875 | ₩100,875 | ₩97,502 | ₩97,957 | -2.89% | 2.3만 |
|---|
| 2026.09.21 | ₩103,285 | ₩103,780 | ₩100,447 | ₩100,648 | -2.55% | 3.3만 |
|---|
| 2026.09.18 | ₩100,233 | ₩104,409 | ₩99,979 | ₩103,860 | +3.62% | 4.7만 |
|---|
| 2026.09.17 | ₩100,394 | ₩103,178 | ₩99,510 | ₩100,514 | +0.12% | 15.5만 |
|---|
| 2026.09.16 | ₩100,514 | ₩100,982 | ₩97,422 | ₩99,564 | -0.95% | 2.6만 |
|---|
| 2026.09.15 | ₩100,112 | ₩101,170 | ₩99,055 | ₩100,835 | +0.72% | 2.8만 |
|---|
| 2026.09.14 | ₩99,871 | ₩100,233 | ₩98,386 | ₩100,126 | +0.25% | 4.6만 |
|---|
| 2026.09.11 | ₩98,694 | ₩100,434 | ₩98,694 | ₩99,805 | +1.13% | 2만 |
|---|
| 2026.09.10 | ₩97,556 | ₩99,162 | ₩97,556 | ₩98,586 | +1.06% | 3.3만 |
|---|
| 2026.09.09 | ₩98,934 | ₩99,631 | ₩96,980 | ₩98,560 | -0.38% | 3만 |
|---|
| 2026.09.08 | ₩103,071 | ₩103,071 | ₩99,871 | ₩99,871 | -3.10% | 3.1만 |
|---|
| 2026.09.04 | ₩102,830 | ₩104,530 | ₩101,839 | ₩102,201 | -0.61% | 2.9만 |
|---|
| 2026.09.03 | ₩102,763 | ₩103,673 | ₩102,442 | ₩102,990 | +0.22% | 3만 |
|---|
| 2026.09.02 | ₩103,579 | ₩103,686 | ₩101,853 | ₩103,205 | -0.36% | 3.4만 |
|---|
| 2026.09.01 | ₩103,499 | ₩106,417 | ₩102,709 | ₩102,709 | -0.76% | 4.7만 |
|---|
| 2026.08.31 | ₩102,883 | ₩103,646 | ₩101,625 | ₩102,843 | -0.04% | 3.7만 |
|---|
| 2026.08.28 | ₩102,361 | ₩103,071 | ₩101,973 | ₩102,575 | +0.21% | 2.1만 |
|---|
| 2026.08.27 | ₩99,818 | ₩103,084 | ₩99,818 | ₩102,321 | +2.51% | 2.4만 |
|---|
| 2026.08.26 | ₩102,522 | ₩105,038 | ₩98,921 | ₩99,631 | -2.82% | 3.5만 |
|---|
| 2026.08.25 | ₩102,696 | ₩104,369 | ₩101,384 | ₩103,071 | +0.36% | 3.2만 |
|---|
| 2026.08.24 | ₩100,434 | ₩103,419 | ₩99,443 | ₩102,790 | +2.35% | 3.9만 |
|---|
| 2026.08.21 | ₩100,193 | ₩103,178 | ₩100,059 | ₩100,434 | +0.24% | 4.3만 |
|---|
| 2026.08.20 | ₩99,791 | ₩101,839 | ₩99,791 | ₩100,420 | +0.63% | 1.6만 |
|---|
| 2026.08.19 | ₩98,359 | ₩100,380 | ₩97,944 | ₩99,791 | +1.46% | 3.2만 |
|---|
| 2026.08.18 | ₩103,218 | ₩103,218 | ₩97,007 | ₩97,475 | -5.56% | 4.1만 |
|---|
| 2026.08.17 | ₩100,420 | ₩106,082 | ₩100,420 | ₩103,298 | +2.87% | 6.1만 |
|---|
| 2026.08.14 | ₩99,510 | ₩101,371 | ₩96,378 | ₩98,787 | -0.73% | 7.3만 |
|---|
| 2026.08.13 | ₩99,697 | ₩102,709 | ₩97,007 | ₩98,506 | -1.19% | 6.9만 |
|---|
| 2026.08.12 | ₩97,301 | ₩99,818 | ₩96,980 | ₩99,697 | +2.46% | 3.4만 |
|---|
| 2026.08.11 | ₩100,179 | ₩100,179 | ₩95,133 | ₩96,405 | -3.77% | 6.4만 |
|---|
| 2026.08.10 | ₩100,139 | ₩101,357 | ₩97,957 | ₩100,179 | +0.04% | 3.1만 |
|---|
| 2026.08.07 | ₩103,553 | ₩103,553 | ₩99,992 | ₩100,782 | -2.68% | 2.8만 |
|---|
| 2026.08.06 | ₩101,906 | ₩104,396 | ₩101,906 | ₩102,923 | +1.00% | 2.1만 |
|---|
| 2026.08.05 | ₩104,289 | ₩105,065 | ₩100,045 | ₩101,156 | -3.00% | 7.9만 |
|---|
| 2026.08.04 | ₩105,668 | ₩105,668 | ₩101,397 | ₩103,673 | -1.89% | 4.6만 |
|---|
| 2026.08.03 | ₩105,748 | ₩106,645 | ₩102,950 | ₩104,931 | -0.77% | 5.1만 |
|---|
| 2026.07.31 | ₩105,641 | ₩105,908 | ₩102,482 | ₩105,668 | +0.03% | 3.6만 |
|---|
| 2026.07.30 | ₩102,990 | ₩106,390 | ₩102,201 | ₩106,270 | +3.18% | 2.6만 |
|---|
| 2026.07.29 | ₩102,856 | ₩103,860 | ₩99,617 | ₩101,719 | -1.11% | 5.3만 |
|---|
| 2026.07.28 | ₩101,799 | ₩103,526 | ₩100,648 | ₩102,013 | +0.21% | 5만 |
|---|
| 2026.07.27 | ₩103,057 | ₩104,356 | ₩100,394 | ₩101,879 | -1.14% | 4만 |
|---|
| 2026.07.24 | ₩101,290 | ₩105,547 | ₩101,264 | ₩103,057 | +1.74% | 6.3만 |
|---|
| 2026.07.23 | ₩98,252 | ₩101,371 | ₩97,810 | ₩101,290 | +3.09% | 3.6만 |
|---|
| 2026.07.22 | ₩98,225 | ₩100,005 | ₩97,422 | ₩98,734 | +0.52% | 5.8만 |
|---|
| 2026.07.21 | ₩94,423 | ₩98,653 | ₩94,423 | ₩97,649 | +3.42% | 5만 |
|---|
| 2026.07.20 | ₩93,192 | ₩94,209 | ₩90,769 | ₩93,433 | +0.26% | 4.1만 |
|---|
| 2026.07.17 | ₩95,856 | ₩95,856 | ₩92,121 | ₩92,670 | -3.32% | 5만 |
|---|
| 2026.07.16 | ₩95,575 | ₩97,569 | ₩95,012 | ₩96,016 | +0.46% | 4.8만 |
|---|
| 2026.07.15 | ₩96,967 | ₩96,967 | ₩93,955 | ₩95,642 | -1.37% | 4.3만 |
|---|
| 2026.07.14 | ₩95,053 | ₩96,753 | ₩94,865 | ₩95,990 | +0.99% | 5만 |
|---|
| 2026.07.13 | ₩94,477 | ₩97,315 | ₩94,450 | ₩95,468 | +1.05% | 4.8만 |
|---|
| 2026.07.10 | ₩92,268 | ₩94,905 | ₩92,094 | ₩93,982 | +1.86% | 4.4만 |
|---|
| 2026.07.09 | ₩94,892 | ₩95,186 | ₩90,756 | ₩92,335 | -2.69% | 6.6만 |
|---|
| 2026.07.08 | ₩91,679 | ₩93,553 | ₩90,876 | ₩92,616 | +1.02% | 4.9만 |
|---|
| 2026.07.07 | ₩91,505 | ₩93,353 | ₩90,823 | ₩91,224 | -0.31% | 4.8만 |
|---|
| 2026.07.06 | ₩89,417 | ₩93,594 | ₩88,614 | ₩92,121 | +3.02% | 5.1만 |
|---|
| 2026.07.02 | ₩89,712 | ₩92,710 | ₩88,132 | ₩88,855 | -0.95% | 6만 |
|---|
| 2026.07.01 | ₩88,668 | ₩90,274 | ₩87,503 | ₩88,922 | +0.29% | 6.3만 |
|---|
| 2026.06.30 | ₩89,002 | ₩89,042 | ₩86,820 | ₩88,842 | -0.18% | 4.9만 |
|---|
| 2026.06.29 | ₩89,042 | ₩90,368 | ₩87,717 | ₩89,016 | -0.03% | 5.9만 |
|---|
| 2026.06.26 | ₩90,368 | ₩91,572 | ₩88,092 | ₩88,815 | -1.72% | 4.9만 |
|---|
| 2026.06.25 | ₩92,563 | ₩93,366 | ₩89,779 | ₩90,769 | -1.94% | 4.9만 |
|---|
| 2026.06.24 | ₩93,192 | ₩93,808 | ₩90,354 | ₩91,371 | -1.95% | 7.7만 |
|---|
| 2026.06.23 | ₩91,693 | ₩93,567 | ₩90,997 | ₩91,947 | +0.28% | 2.9만 |
|---|
| 2026.06.22 | ₩90,434 | ₩93,848 | ₩90,434 | ₩92,242 | +2.00% | 6.7만 |
|---|
| 2026.06.18 | ₩92,362 | ₩93,125 | ₩88,494 | ₩91,827 | -0.58% | 11.6만 |
|---|
| 2026.06.17 | ₩92,951 | ₩94,236 | ₩90,890 | ₩91,773 | -1.27% | 7만 |
|---|
| 2026.06.16 | ₩96,150 | ₩96,150 | ₩91,104 | ₩92,951 | -3.33% | 6.2만 |
|---|
| 2026.06.15 | ₩96,378 | ₩97,047 | ₩93,928 | ₩96,150 | -0.24% | 5.1만 |
|---|
| 2026.06.12 | ₩90,997 | ₩97,716 | ₩90,997 | ₩95,735 | +5.21% | 18.1만 |
|---|
| 2026.06.11 | ₩88,828 | ₩91,599 | ₩88,654 | ₩90,796 | +2.22% | 4.1만 |
|---|
| 2026.06.10 | ₩89,685 | ₩90,287 | ₩87,731 | ₩88,427 | -1.40% | 5.2만 |
|---|
| 2026.06.09 | ₩89,083 | ₩90,394 | ₩85,067 | ₩89,792 | +0.80% | 3.6만 |
|---|
| 2026.06.08 | ₩89,323 | ₩90,207 | ₩88,105 | ₩89,564 | +0.27% | 8.6만 |
|---|
| 2026.06.05 | ₩87,543 | ₩90,301 | ₩87,342 | ₩88,922 | +1.57% | 7.6만 |
|---|
| 2026.06.04 | ₩87,449 | ₩88,801 | ₩85,870 | ₩88,346 | +1.03% | 6.3만 |
|---|
| 2026.06.03 | ₩87,677 | ₩88,922 | ₩87,034 | ₩87,342 | -0.38% | 3.3만 |
|---|
| 2026.06.02 | ₩89,083 | ₩89,671 | ₩87,235 | ₩88,092 | -1.11% | 4만 |
|---|
| 2026.06.01 | ₩85,401 | ₩89,645 | ₩85,348 | ₩88,547 | +3.68% | 20.7만 |
|---|
| 2026.05.29 | ₩87,289 | ₩88,453 | ₩84,304 | ₩85,268 | -2.32% | 4.9만 |
|---|
| 2026.05.28 | ₩87,383 | ₩89,671 | ₩86,419 | ₩87,289 | -0.11% | 8.6만 |
|---|
| 2026.05.27 | ₩87,864 | ₩89,297 | ₩85,669 | ₩88,346 | +0.55% | 6.5만 |
|---|
| 2026.05.26 | ₩88,346 | ₩91,626 | ₩86,352 | ₩87,436 | -1.03% | 11.3만 |
|---|
| 2026.05.22 | ₩99,001 | ₩99,001 | ₩85,830 | ₩87,289 | -11.83% | 17만 |
|---|
| 2026.05.21 | ₩98,627 | ₩105,427 | ₩96,391 | ₩100,300 | +1.70% | 11.3만 |
|---|
| 2026.05.20 | ₩90,086 | ₩95,320 | ₩90,086 | ₩95,307 | +5.79% | 4.7만 |
|---|
| 2026.05.19 | ₩93,205 | ₩93,205 | ₩88,279 | ₩89,725 | -3.73% | 7.3만 |
|---|
| 2026.05.18 | ₩93,085 | ₩96,030 | ₩91,786 | ₩93,513 | +0.46% | 5.7만 |
|---|
| 2026.05.15 | ₩92,121 | ₩95,146 | ₩87,235 | ₩93,219 | +1.19% | 6.8만 |
|---|
| 2026.05.14 | ₩94,879 | ₩96,766 | ₩92,991 | ₩93,647 | -1.30% | 3.8만 |
|---|
| 2026.05.13 | ₩96,378 | ₩96,378 | ₩92,964 | ₩94,865 | -1.57% | 4.4만 |
|---|
| 2026.05.12 | ₩94,611 | ₩97,101 | ₩93,580 | ₩96,177 | +1.66% | 3.5만 |
|---|
| 2026.05.11 | ₩97,864 | ₩98,319 | ₩93,727 | ₩95,802 | -2.11% | 4.1만 |
|---|
| 2026.05.08 | ₩97,837 | ₩100,072 | ₩97,315 | ₩97,971 | +0.14% | 2.8만 |
|---|
| 2026.05.07 | ₩99,979 | ₩100,045 | ₩95,976 | ₩96,753 | -3.23% | 3.8만 |
|---|
| 2026.05.06 | ₩97,850 | ₩99,724 | ₩95,213 | ₩99,724 | +1.92% | 6.3만 |
|---|
| 2026.05.05 | ₩91,974 | ₩98,319 | ₩91,974 | ₩96,471 | +4.89% | 7.5만 |
|---|
| 2026.05.04 | ₩94,249 | ₩94,879 | ₩91,023 | ₩91,559 | -2.85% | 10.2만 |
|---|
| 2026.05.01 | ₩93,861 | ₩94,959 | ₩90,421 | ₩94,464 | +0.64% | 7.1만 |
|---|
| 2026.04.30 | ₩94,798 | ₩96,592 | ₩93,714 | ₩93,714 | -1.14% | 3.9만 |
|---|
| 2026.04.29 | ₩95,802 | ₩97,609 | ₩93,781 | ₩94,731 | -1.12% | 8.5만 |
|---|
| 2026.04.28 | ₩92,643 | ₩96,177 | ₩92,643 | ₩95,802 | +3.41% | 3만 |
|---|
| 2026.04.27 | ₩90,582 | ₩95,374 | ₩89,832 | ₩92,924 | +2.59% | 5.8만 |
|---|
| 2026.04.24 | ₩91,960 | ₩93,419 | ₩89,912 | ₩91,064 | -0.98% | 5.6만 |
|---|
| 2026.04.23 | ₩91,251 | ₩93,085 | ₩90,260 | ₩92,001 | +0.82% | 5만 |
|---|
| 2026.04.22 | ₩90,434 | ₩91,920 | ₩88,734 | ₩91,693 | +1.39% | 4.9만 |
|---|
| 2026.04.21 | ₩94,544 | ₩94,892 | ₩89,524 | ₩90,153 | -4.64% | 5.1만 |
|---|
| 2026.04.20 | ₩97,649 | ₩97,649 | ₩93,848 | ₩94,343 | -3.39% | 7.6만 |
|---|
| 2026.04.17 | ₩97,984 | ₩100,059 | ₩94,678 | ₩96,619 | -1.39% | 13.8만 |
|---|
| 2026.04.16 | ₩94,035 | ₩97,342 | ₩94,035 | ₩96,378 | +2.49% | 5.8만 |
|---|
| 2026.04.15 | ₩93,701 | ₩95,414 | ₩91,693 | ₩94,825 | +1.20% | 5.4만 |
|---|
| 2026.04.14 | ₩93,232 | ₩95,668 | ₩92,014 | ₩93,594 | +0.39% | 4.2만 |
|---|
| 2026.04.13 | ₩90,916 | ₩93,781 | ₩90,849 | ₩92,831 | +2.11% | 10.6만 |
|---|
| 2026.04.10 | ₩89,765 | ₩92,964 | ₩89,016 | ₩91,291 | +1.70% | 10.2만 |
|---|
| 2026.04.09 | ₩92,670 | ₩93,286 | ₩87,570 | ₩89,216 | -3.73% | 6.4만 |
|---|
| 2026.04.08 | ₩89,618 | ₩92,884 | ₩89,618 | ₩92,670 | +3.41% | 11.8만 |
|---|
| 2026.04.07 | ₩89,417 | ₩90,622 | ₩86,124 | ₩87,155 | -2.53% | 9.6만 |
|---|
| 2026.04.06 | ₩90,421 | ₩91,358 | ₩88,507 | ₩90,608 | +0.21% | 9만 |
|---|
| 2026.04.02 | ₩88,828 | ₩91,264 | ₩88,172 | ₩90,060 | +1.39% | 10.6만 |
|---|
| 2026.04.01 | ₩89,149 | ₩91,693 | ₩86,860 | ₩90,180 | +1.16% | 28.7만 |
|---|
| 2026.03.31 | ₩83,594 | ₩89,618 | ₩83,594 | ₩89,484 | +7.05% | 11.5만 |
|---|
| 2026.03.30 | ₩81,921 | ₩85,013 | ₩80,422 | ₩83,019 | +1.34% | 25.4만 |
|---|
| 2026.03.27 | ₩83,661 | ₩85,683 | ₩79,712 | ₩81,399 | -2.70% | 8.5만 |
|---|
| 2026.03.26 | ₩83,019 | ₩87,008 | ₩82,992 | ₩83,808 | +0.95% | 10.6만 |
|---|
| 2026.03.25 | ₩92,215 | ₩92,215 | ₩83,300 | ₩83,969 | -8.94% | 13.2만 |
|---|
| 2026.03.24 | ₩88,627 | ₩92,362 | ₩88,440 | ₩91,010 | +2.69% | 11.1만 |
|---|
| 2026.03.23 | ₩88,801 | ₩91,679 | ₩87,530 | ₩88,627 | -0.20% | 7.5만 |
|---|
| 2026.03.20 | ₩93,848 | ₩93,848 | ₩86,579 | ₩87,677 | -6.58% | 7.9만 |
|---|
| 2026.03.19 | ₩90,542 | ₩94,838 | ₩89,270 | ₩94,196 | +4.04% | 9.7만 |
|---|
| 2026.03.18 | ₩91,760 | ₩93,768 | ₩90,675 | ₩91,800 | +0.04% | 8만 |
|---|
| 2026.03.17 | ₩89,323 | ₩93,018 | ₩89,323 | ₩91,800 | +2.77% | 5.1만 |
|---|
| 2026.03.16 | ₩85,214 | ₩89,364 | ₩85,214 | ₩89,136 | +4.60% | 9.7만 |
|---|
| 2026.03.13 | ₩87,463 | ₩87,597 | ₩83,661 | ₩84,331 | -3.58% | 4만 |
|---|
| 2026.03.12 | ₩90,220 | ₩91,238 | ₩86,794 | ₩87,463 | -3.06% | 7만 |
|---|
| 2026.03.11 | ₩88,734 | ₩90,635 | ₩86,620 | ₩90,635 | +2.14% | 5.4만 |
|---|
| 2026.03.10 | ₩87,275 | ₩91,318 | ₩85,950 | ₩88,654 | +1.58% | 5.6만 |
|---|
| 2026.03.09 | ₩84,879 | ₩87,998 | ₩82,992 | ₩87,851 | +3.50% | 8만 |
|---|
| 2026.03.06 | ₩90,729 | ₩91,880 | ₩85,803 | ₩86,686 | -4.46% | 11.3만 |
|---|
| 2026.03.05 | ₩91,144 | ₩92,349 | ₩88,989 | ₩91,050 | -0.10% | 14.8만 |
|---|
| 2026.03.04 | ₩90,528 | ₩93,567 | ₩89,083 | ₩91,626 | +1.21% | 5.5만 |
|---|
| 2026.03.03 | ₩91,545 | ₩91,545 | ₩83,983 | ₩89,511 | -2.22% | 12.5만 |
|---|
| 2026.03.02 | ₩92,442 | ₩97,542 | ₩91,211 | ₩93,460 | +1.10% | 12.5만 |
|---|
| 2026.02.27 | ₩87,731 | ₩93,005 | ₩86,740 | ₩92,014 | +4.88% | 7.6만 |
|---|
| 2026.02.26 | ₩84,478 | ₩88,105 | ₩83,059 | ₩87,731 | +3.85% | 12.9만 |
|---|
| 2026.02.25 | ₩79,766 | ₩85,495 | ₩79,512 | ₩84,317 | +5.71% | 11만 |
|---|
| 2026.02.24 | ₩82,523 | ₩84,223 | ₩80,877 | ₩83,554 | +1.25% | 3.6만 |
|---|
| 2026.02.23 | ₩81,238 | ₩82,042 | ₩78,775 | ₩81,653 | +0.51% | 3.8만 |
|---|
| 2026.02.20 | ₩80,060 | ₩82,242 | ₩78,481 | ₩81,493 | +1.79% | 6만 |
|---|
| 2026.02.19 | ₩78,548 | ₩81,640 | ₩78,253 | ₩80,101 | +1.98% | 5.7만 |
|---|
| 2026.02.18 | ₩79,579 | ₩80,730 | ₩77,450 | ₩78,896 | -0.86% | 4.4만 |
|---|
| 2026.02.17 | ₩75,697 | ₩82,979 | ₩75,549 | ₩78,842 | +4.16% | 6.8만 |
|---|
| 2026.02.13 | ₩74,492 | ₩76,620 | ₩73,970 | ₩75,697 | +1.62% | 1.3만 |
|---|
| 2026.02.12 | ₩77,035 | ₩77,664 | ₩73,287 | ₩74,372 | -3.46% | 2.6만 |
|---|
| 2026.02.11 | ₩76,339 | ₩78,294 | ₩74,639 | ₩76,915 | +0.75% | 4.9만 |
|---|
| 2026.02.10 | ₩73,421 | ₩76,299 | ₩72,578 | ₩75,871 | +3.34% | 4만 |
|---|
| 2026.02.09 | ₩71,453 | ₩73,903 | ₩71,279 | ₩71,614 | +0.22% | 2.7만 |
|---|
| 2026.02.06 | ₩72,297 | ₩73,100 | ₩70,918 | ₩71,614 | -0.94% | 3만 |
|---|
| 2026.02.05 | ₩71,012 | ₩72,832 | ₩70,101 | ₩71,079 | +0.09% | 3만 |
|---|
| 2026.02.04 | ₩74,291 | ₩74,305 | ₩69,138 | ₩71,494 | -3.77% | 4.7만 |
|---|
| 2026.02.03 | ₩76,486 | ₩76,486 | ₩72,792 | ₩74,090 | -3.13% | 3.4만 |
|---|
| 2026.02.02 | ₩76,460 | ₩77,624 | ₩74,960 | ₩75,657 | -1.05% | 3.2만 |
|---|
| 2026.01.30 | ₩77,169 | ₩77,664 | ₩74,960 | ₩76,540 | -0.82% | 3.1만 |
|---|
| 2026.01.29 | ₩76,473 | ₩78,374 | ₩75,054 | ₩77,638 | +1.52% | 3만 |
|---|
| 2026.01.28 | ₩75,027 | ₩77,116 | ₩74,305 | ₩76,125 | +1.46% | 3.1만 |
|---|
| 2026.01.27 | ₩73,609 | ₩75,309 | ₩73,421 | ₩74,492 | +1.20% | 1.5만 |
|---|
| 2026.01.26 | ₩71,614 | ₩73,890 | ₩71,132 | ₩73,247 | +2.28% | 1.5만 |
|---|
| 2026.01.23 | ₩72,069 | ₩72,765 | ₩71,386 | ₩71,400 | -0.93% | 2만 |
|---|
| 2026.01.22 | ₩71,065 | ₩72,484 | ₩70,383 | ₩71,975 | +1.28% | 2만 |
|---|
| 2026.01.21 | ₩70,650 | ₩72,819 | ₩70,249 | ₩70,289 | -0.51% | 4만 |
|---|
| 2026.01.20 | ₩71,212 | ₩72,243 | ₩70,423 | ₩70,476 | -1.03% | 3만 |
|---|
| 2026.01.16 | ₩73,649 | ₩74,706 | ₩71,587 | ₩72,109 | -2.09% | 3.4만 |
|---|
| 2026.01.15 | ₩74,251 | ₩74,345 | ₩72,672 | ₩73,823 | -0.58% | 1.9만 |
|---|
| 2026.01.14 | ₩73,006 | ₩74,853 | ₩72,725 | ₩74,090 | +1.49% | 4.3만 |
|---|
| 2026.01.13 | ₩74,144 | ₩75,523 | ₩72,176 | ₩72,417 | -2.33% | 3.9만 |
|---|
| 2026.01.12 | ₩73,890 | ₩77,236 | ₩71,614 | ₩74,104 | +0.29% | 4.1만 |
|---|
| 2026.01.09 | ₩74,264 | ₩74,706 | ₩72,497 | ₩73,702 | -0.76% | 3.6만 |
|---|
| 2026.01.08 | ₩74,653 | ₩75,255 | ₩71,694 | ₩73,555 | -1.47% | 5.2만 |
|---|
| 2026.01.07 | ₩73,287 | ₩74,666 | ₩72,283 | ₩74,612 | +1.81% | 3.9만 |
|---|
| 2026.01.06 | ₩73,020 | ₩74,291 | ₩71,882 | ₩73,020 | 0.00% | 3.2만 |
|---|
| 2026.01.05 | ₩72,685 | ₩74,131 | ₩70,945 | ₩72,417 | -0.37% | 2.5만 |
|---|
| 2026.01.02 | ₩73,609 | ₩73,622 | ₩71,293 | ₩72,578 | -1.40% | 3.2만 |
|---|
| 2025.12.31 | ₩73,609 | ₩75,630 | ₩72,029 | ₩73,086 | -0.71% | 4.6만 |
|---|
| 2025.12.30 | ₩75,536 | ₩75,884 | ₩73,622 | ₩73,675 | -2.46% | 3.4만 |
|---|
| 2025.12.29 | ₩72,953 | ₩76,433 | ₩72,953 | ₩75,576 | +3.60% | 4.6만 |
|---|
| 2025.12.26 | ₩73,086 | ₩73,823 | ₩72,069 | ₩72,832 | -0.35% | 2.4만 |
|---|
| 2025.12.24 | ₩73,033 | ₩73,823 | ₩71,708 | ₩72,912 | -0.16% | 1.3만 |
|---|
| 2025.12.23 | ₩72,912 | ₩74,077 | ₩68,268 | ₩73,033 | +0.17% | 3.8만 |
|---|
| 2025.12.22 | ₩71,909 | ₩74,184 | ₩71,641 | ₩73,220 | +1.82% | 3.1만 |
|---|
| 2025.12.19 | ₩72,444 | ₩74,278 | ₩70,704 | ₩72,297 | -0.20% | 3.6만 |
|---|
| 2025.12.18 | ₩73,515 | ₩74,653 | ₩72,297 | ₩72,364 | -1.57% | 2.9만 |
|---|
| 2025.12.17 | ₩75,630 | ₩78,842 | ₩72,979 | ₩73,046 | -3.42% | 3.1만 |
|---|
| 2025.12.16 | ₩75,255 | ₩77,169 | ₩74,438 | ₩75,201 | -0.07% | 3.3만 |
|---|
| 2025.12.15 | ₩74,960 | ₩77,986 | ₩74,385 | ₩74,800 | -0.21% | 5.1만 |
|---|
| 2025.12.12 | ₩77,959 | ₩78,414 | ₩73,488 | ₩73,809 | -5.32% | 4.5만 |
|---|
| 2025.12.11 | ₩79,391 | ₩79,391 | ₩76,768 | ₩77,892 | -1.89% | 2.3만 |
|---|
| 2025.12.10 | ₩78,816 | ₩80,529 | ₩77,905 | ₩78,976 | +0.20% | 3만 |
|---|
| 2025.12.09 | ₩81,533 | ₩82,175 | ₩77,705 | ₩78,749 | -3.41% | 3.8만 |
|---|
| 2025.12.08 | ₩83,166 | ₩85,656 | ₩81,747 | ₩82,242 | -1.11% | 5만 |
|---|
| 2025.12.05 | ₩84,331 | ₩84,906 | ₩81,948 | ₩82,697 | -1.94% | 2.9만 |
|---|
| 2025.12.04 | ₩83,353 | ₩85,669 | ₩83,072 | ₩83,621 | +0.32% | 3.1만 |
|---|
| 2025.12.03 | ₩82,644 | ₩84,331 | ₩82,042 | ₩82,644 | 0.00% | 5.7만 |
|---|
| 2025.12.02 | ₩81,774 | ₩82,831 | ₩79,940 | ₩82,564 | +0.97% | 3.7만 |
|---|
| 2025.12.01 | ₩80,168 | ₩81,921 | ₩79,659 | ₩80,944 | +0.97% | 5.7만 |
|---|
| 2025.11.28 | ₩80,181 | ₩80,703 | ₩78,749 | ₩80,703 | +0.65% | 1.9만 |
|---|
| 2025.11.26 | ₩78,976 | ₩80,395 | ₩78,816 | ₩80,141 | +1.47% | 1.8만 |
|---|
| 2025.11.25 | ₩79,244 | ₩79,244 | ₩77,504 | ₩78,936 | -0.39% | 3.6만 |
|---|
| 2025.11.24 | ₩77,531 | ₩79,538 | ₩77,062 | ₩78,240 | +0.92% | 2.9만 |
|---|
| 2025.11.21 | ₩76,312 | ₩78,963 | ₩76,312 | ₩77,531 | +1.60% | 4.4만 |
|---|
| 2025.11.20 | ₩81,105 | ₩81,653 | ₩76,754 | ₩76,995 | -5.07% | 4.2만 |
|---|
| 2025.11.19 | ₩76,634 | ₩81,466 | ₩76,634 | ₩79,458 | +3.69% | 7.4만 |
|---|
| 2025.11.18 | ₩82,724 | ₩82,724 | ₩71,534 | ₩74,639 | -9.77% | 7.2만 |
|---|
| 2025.11.17 | ₩79,726 | ₩82,751 | ₩79,726 | ₩82,390 | +3.34% | 4.5만 |
|---|
| 2025.11.14 | ₩80,288 | ₩81,305 | ₩79,177 | ₩79,967 | -0.40% | 1.7만 |
|---|
| 2025.11.13 | ₩81,975 | ₩82,229 | ₩78,842 | ₩80,569 | -1.71% | 2.6만 |
|---|
| 2025.11.12 | ₩79,244 | ₩82,336 | ₩79,070 | ₩81,908 | +3.36% | 3만 |
|---|
| 2025.11.11 | ₩78,990 | ₩81,667 | ₩78,307 | ₩79,739 | +0.95% | 3.3만 |
|---|
| 2025.11.10 | ₩78,307 | ₩80,248 | ₩76,085 | ₩78,749 | +0.56% | 4.7만 |
|---|
| 2025.11.07 | ₩76,312 | ₩77,852 | ₩75,804 | ₩77,517 | +1.58% | 2.3만 |
|---|
| 2025.11.06 | ₩78,307 | ₩79,204 | ₩75,148 | ₩76,192 | -2.70% | 6만 |
|---|
| 2025.11.05 | ₩76,339 | ₩79,552 | ₩75,590 | ₩79,177 | +3.72% | 4.5만 |
|---|
| 2025.11.04 | ₩79,391 | ₩79,391 | ₩75,282 | ₩76,031 | -4.23% | 3.3만 |
|---|
| 2025.11.03 | ₩77,142 | ₩80,301 | ₩76,299 | ₩79,967 | +3.66% | 3.4만 |
|---|
| 2025.10.31 | ₩78,160 | ₩78,842 | ₩76,379 | ₩77,022 | -1.46% | 2만 |
|---|
| 2025.10.30 | ₩75,175 | ₩78,883 | ₩75,175 | ₩78,160 | +3.97% | 2.2만 |
|---|
| 2025.10.29 | ₩76,353 | ₩78,494 | ₩74,974 | ₩75,215 | -1.49% | 2.7만 |
|---|
| 2025.10.28 | ₩73,542 | ₩79,110 | ₩73,542 | ₩76,353 | +3.82% | 4.3만 |
|---|
| 2025.10.27 | ₩74,519 | ₩76,005 | ₩73,194 | ₩73,515 | -1.35% | 2.2만 |
|---|
| 2025.10.24 | ₩75,831 | ₩76,500 | ₩73,528 | ₩74,251 | -2.08% | 1.9만 |
|---|
| 2025.10.23 | ₩73,475 | ₩75,523 | ₩72,457 | ₩74,559 | +1.48% | 4.1만 |
|---|
| 2025.10.22 | ₩73,194 | ₩73,689 | ₩71,761 | ₩73,622 | +0.59% | 2.6만 |
|---|
| 2025.10.21 | ₩73,689 | ₩74,586 | ₩72,578 | ₩72,926 | -1.04% | 1.6만 |
|---|
| 2025.10.20 | ₩75,402 | ₩77,477 | ₩72,738 | ₩73,742 | -2.20% | 2.7만 |
|---|
| 2025.10.17 | ₩73,542 | ₩75,710 | ₩71,761 | ₩74,318 | +1.06% | 2.8만 |
|---|
| 2025.10.16 | ₩75,817 | ₩76,834 | ₩73,609 | ₩74,358 | -1.92% | 2.1만 |
|---|
| 2025.10.15 | ₩75,750 | ₩77,477 | ₩74,960 | ₩75,536 | -0.28% | 2만 |
|---|
| 2025.10.14 | ₩77,504 | ₩78,120 | ₩74,385 | ₩75,228 | -2.94% | 3.6만 |
|---|
| 2025.10.13 | ₩73,006 | ₩78,642 | ₩73,006 | ₩77,691 | +6.42% | 6.9만 |
|---|
| 2025.10.10 | ₩75,148 | ₩76,553 | ₩71,333 | ₩71,480 | -4.88% | 3.1만 |
|---|