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 | ₩99,361 | ₩99,361 | ₩93,863 | ₩95,526 | -3.86% | 3.6만 |
| 2026.10.08 | ₩97,711 | ₩99,267 | ₩97,711 | ₩98,435 | +0.74% | 2.7만 |
| 2026.10.07 | ₩96,236 | ₩98,529 | ₩96,236 | ₩97,685 | +1.50% | 2.4만 |
| 2026.10.06 | ₩98,355 | ₩98,355 | ₩96,049 | ₩96,840 | -1.54% | 3.8만 |
| 2026.10.05 | ₩98,409 | ₩99,227 | ₩96,665 | ₩97,953 | -0.46% | 2.3만 |
| 2026.10.02 | ₩94,547 | ₩97,886 | ₩94,185 | ₩97,108 | +2.71% | 4.4만 |
| 2026.10.01 | ₩95,633 | ₩96,612 | ₩94,212 | ₩94,547 | -1.14% | 4.1만 |
| 2026.09.30 | ₩96,049 | ₩97,309 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,633 |
| -0.43% |
| 4.5만 |
| 2026.09.29 | ₩93,353 | ₩94,963 | ₩93,018 | ₩94,694 | +1.44% | 3.5만 |
|---|
| 2026.09.28 | ₩93,461 | ₩95,204 | ₩92,281 | ₩92,804 | -0.70% | 4.7만 |
|---|
| 2026.09.25 | ₩95,821 | ₩95,821 | ₩92,522 | ₩93,461 | -2.46% | 3.5만 |
|---|
| 2026.09.24 | ₩95,968 | ₩97,001 | ₩93,581 | ₩95,244 | -0.75% | 5.9만 |
|---|
| 2026.09.23 | ₩97,631 | ₩97,631 | ₩95,526 | ₩95,968 | -1.70% | 3.6만 |
|---|
| 2026.09.22 | ₩101,050 | ₩101,050 | ₩97,671 | ₩98,127 | -2.89% | 2.3만 |
|---|
| 2026.09.21 | ₩103,464 | ₩103,960 | ₩100,621 | ₩100,822 | -2.55% | 3.3만 |
|---|
| 2026.09.18 | ₩100,407 | ₩104,590 | ₩100,152 | ₩104,040 | +3.62% | 4.7만 |
|---|
| 2026.09.17 | ₩100,568 | ₩103,357 | ₩99,683 | ₩100,688 | +0.12% | 15.5만 |
|---|
| 2026.09.16 | ₩100,688 | ₩101,157 | ₩97,591 | ₩99,736 | -0.95% | 2.6만 |
|---|
| 2026.09.15 | ₩100,286 | ₩101,345 | ₩99,227 | ₩101,010 | +0.72% | 2.8만 |
|---|
| 2026.09.14 | ₩100,045 | ₩100,407 | ₩98,556 | ₩100,299 | +0.25% | 4.6만 |
|---|
| 2026.09.11 | ₩98,865 | ₩100,608 | ₩98,865 | ₩99,978 | +1.13% | 2만 |
|---|
| 2026.09.10 | ₩97,725 | ₩99,334 | ₩97,725 | ₩98,757 | +1.06% | 3.3만 |
|---|
| 2026.09.09 | ₩99,106 | ₩99,803 | ₩97,148 | ₩98,730 | -0.38% | 3만 |
|---|
| 2026.09.08 | ₩103,249 | ₩103,249 | ₩100,045 | ₩100,045 | -3.10% | 3.1만 |
|---|
| 2026.09.04 | ₩103,008 | ₩104,711 | ₩102,016 | ₩102,378 | -0.61% | 2.9만 |
|---|
| 2026.09.03 | ₩102,941 | ₩103,853 | ₩102,619 | ₩103,169 | +0.22% | 3만 |
|---|
| 2026.09.02 | ₩103,759 | ₩103,866 | ₩102,029 | ₩103,383 | -0.36% | 3.4만 |
|---|
| 2026.09.01 | ₩103,678 | ₩106,602 | ₩102,887 | ₩102,887 | -0.76% | 4.7만 |
|---|
| 2026.08.31 | ₩103,062 | ₩103,826 | ₩101,801 | ₩103,021 | -0.04% | 3.7만 |
|---|
| 2026.08.28 | ₩102,539 | ₩103,249 | ₩102,150 | ₩102,753 | +0.21% | 2.1만 |
|---|
| 2026.08.27 | ₩99,991 | ₩103,263 | ₩99,991 | ₩102,498 | +2.51% | 2.4만 |
|---|
| 2026.08.26 | ₩102,700 | ₩105,220 | ₩99,093 | ₩99,803 | -2.82% | 3.5만 |
|---|
| 2026.08.25 | ₩102,874 | ₩104,550 | ₩101,560 | ₩103,249 | +0.36% | 3.2만 |
|---|
| 2026.08.24 | ₩100,608 | ₩103,598 | ₩99,615 | ₩102,968 | +2.35% | 3.9만 |
|---|
| 2026.08.21 | ₩100,366 | ₩103,357 | ₩100,232 | ₩100,608 | +0.24% | 4.3만 |
|---|
| 2026.08.20 | ₩99,964 | ₩102,016 | ₩99,964 | ₩100,594 | +0.63% | 1.6만 |
|---|
| 2026.08.19 | ₩98,529 | ₩100,554 | ₩98,114 | ₩99,964 | +1.46% | 3.2만 |
|---|
| 2026.08.18 | ₩103,397 | ₩103,397 | ₩97,175 | ₩97,644 | -5.56% | 4.1만 |
|---|
| 2026.08.17 | ₩100,594 | ₩106,266 | ₩100,594 | ₩103,477 | +2.87% | 6.1만 |
|---|
| 2026.08.14 | ₩99,683 | ₩101,546 | ₩96,545 | ₩98,958 | -0.73% | 7.3만 |
|---|
| 2026.08.13 | ₩99,870 | ₩102,887 | ₩97,175 | ₩98,677 | -1.19% | 6.9만 |
|---|
| 2026.08.12 | ₩97,470 | ₩99,991 | ₩97,148 | ₩99,870 | +2.46% | 3.4만 |
|---|
| 2026.08.11 | ₩100,353 | ₩100,353 | ₩95,298 | ₩96,572 | -3.77% | 6.4만 |
|---|
| 2026.08.10 | ₩100,313 | ₩101,533 | ₩98,127 | ₩100,353 | +0.04% | 3.1만 |
|---|
| 2026.08.07 | ₩103,732 | ₩103,732 | ₩100,165 | ₩100,956 | -2.68% | 2.8만 |
|---|
| 2026.08.06 | ₩102,083 | ₩104,577 | ₩102,083 | ₩103,102 | +1.00% | 2.1만 |
|---|
| 2026.08.05 | ₩104,470 | ₩105,247 | ₩100,219 | ₩101,332 | -3.00% | 7.9만 |
|---|
| 2026.08.04 | ₩105,851 | ₩105,851 | ₩101,573 | ₩103,853 | -1.89% | 4.6만 |
|---|
| 2026.08.03 | ₩105,931 | ₩106,830 | ₩103,129 | ₩105,113 | -0.77% | 5.1만 |
|---|
| 2026.07.31 | ₩105,824 | ₩106,092 | ₩102,659 | ₩105,851 | +0.03% | 3.6만 |
|---|
| 2026.07.30 | ₩103,169 | ₩106,575 | ₩102,378 | ₩106,454 | +3.18% | 2.6만 |
|---|
| 2026.07.29 | ₩103,035 | ₩104,040 | ₩99,790 | ₩101,895 | -1.11% | 5.3만 |
|---|
| 2026.07.28 | ₩101,975 | ₩103,705 | ₩100,822 | ₩102,190 | +0.21% | 5만 |
|---|
| 2026.07.27 | ₩103,236 | ₩104,537 | ₩100,568 | ₩102,056 | -1.14% | 4만 |
|---|
| 2026.07.24 | ₩101,466 | ₩105,730 | ₩101,439 | ₩103,236 | +1.74% | 6.3만 |
|---|
| 2026.07.23 | ₩98,422 | ₩101,546 | ₩97,980 | ₩101,466 | +3.09% | 3.6만 |
|---|
| 2026.07.22 | ₩98,395 | ₩100,179 | ₩97,591 | ₩98,905 | +0.52% | 5.8만 |
|---|
| 2026.07.21 | ₩94,587 | ₩98,824 | ₩94,587 | ₩97,819 | +3.42% | 5만 |
|---|
| 2026.07.20 | ₩93,353 | ₩94,373 | ₩90,926 | ₩93,595 | +0.26% | 4.1만 |
|---|
| 2026.07.17 | ₩96,022 | ₩96,022 | ₩92,281 | ₩92,831 | -3.32% | 5만 |
|---|
| 2026.07.16 | ₩95,740 | ₩97,738 | ₩95,177 | ₩96,183 | +0.46% | 4.8만 |
|---|
| 2026.07.15 | ₩97,135 | ₩97,135 | ₩94,118 | ₩95,807 | -1.37% | 4.3만 |
|---|
| 2026.07.14 | ₩95,217 | ₩96,920 | ₩95,030 | ₩96,156 | +0.99% | 5만 |
|---|
| 2026.07.13 | ₩94,641 | ₩97,483 | ₩94,614 | ₩95,633 | +1.05% | 4.8만 |
|---|
| 2026.07.10 | ₩92,428 | ₩95,070 | ₩92,254 | ₩94,145 | +1.86% | 4.4만 |
|---|
| 2026.07.09 | ₩95,056 | ₩95,351 | ₩90,913 | ₩92,495 | -2.69% | 6.6만 |
|---|
| 2026.07.08 | ₩91,838 | ₩93,716 | ₩91,034 | ₩92,777 | +1.02% | 4.9만 |
|---|
| 2026.07.07 | ₩91,664 | ₩93,514 | ₩90,980 | ₩91,382 | -0.31% | 4.8만 |
|---|
| 2026.07.06 | ₩89,572 | ₩93,756 | ₩88,768 | ₩92,281 | +3.02% | 5.1만 |
|---|
| 2026.07.02 | ₩89,867 | ₩92,871 | ₩88,285 | ₩89,009 | -0.95% | 6만 |
|---|
| 2026.07.01 | ₩88,821 | ₩90,430 | ₩87,655 | ₩89,076 | +0.29% | 6.3만 |
|---|
| 2026.06.30 | ₩89,156 | ₩89,197 | ₩86,971 | ₩88,996 | -0.18% | 4.9만 |
|---|
| 2026.06.29 | ₩89,197 | ₩90,524 | ₩87,869 | ₩89,170 | -0.03% | 5.9만 |
|---|
| 2026.06.26 | ₩90,524 | ₩91,731 | ₩88,245 | ₩88,969 | -1.72% | 4.9만 |
|---|
| 2026.06.25 | ₩92,723 | ₩93,528 | ₩89,934 | ₩90,926 | -1.94% | 4.9만 |
|---|
| 2026.06.24 | ₩93,353 | ₩93,970 | ₩90,511 | ₩91,530 | -1.95% | 7.7만 |
|---|
| 2026.06.23 | ₩91,852 | ₩93,729 | ₩91,154 | ₩92,106 | +0.28% | 2.9만 |
|---|
| 2026.06.22 | ₩90,591 | ₩94,010 | ₩90,591 | ₩92,401 | +2.00% | 6.7만 |
|---|
| 2026.06.18 | ₩92,522 | ₩93,286 | ₩88,647 | ₩91,986 | -0.58% | 11.6만 |
|---|
| 2026.06.17 | ₩93,112 | ₩94,399 | ₩91,047 | ₩91,932 | -1.27% | 7만 |
|---|
| 2026.06.16 | ₩96,317 | ₩96,317 | ₩91,262 | ₩93,112 | -3.33% | 6.2만 |
|---|
| 2026.06.15 | ₩96,545 | ₩97,215 | ₩94,091 | ₩96,317 | -0.24% | 5.1만 |
|---|
| 2026.06.12 | ₩91,154 | ₩97,886 | ₩91,154 | ₩95,901 | +5.21% | 18.1만 |
|---|
| 2026.06.11 | ₩88,982 | ₩91,758 | ₩88,808 | ₩90,953 | +2.22% | 4.1만 |
|---|
| 2026.06.10 | ₩89,840 | ₩90,444 | ₩87,883 | ₩88,580 | -1.40% | 5.2만 |
|---|
| 2026.06.09 | ₩89,237 | ₩90,551 | ₩85,214 | ₩89,948 | +0.80% | 3.6만 |
|---|
| 2026.06.08 | ₩89,478 | ₩90,363 | ₩88,258 | ₩89,720 | +0.27% | 8.6만 |
|---|
| 2026.06.05 | ₩87,695 | ₩90,457 | ₩87,494 | ₩89,076 | +1.57% | 7.6만 |
|---|
| 2026.06.04 | ₩87,601 | ₩88,955 | ₩86,019 | ₩88,499 | +1.03% | 6.3만 |
|---|
| 2026.06.03 | ₩87,829 | ₩89,076 | ₩87,185 | ₩87,494 | -0.38% | 3.3만 |
|---|
| 2026.06.02 | ₩89,237 | ₩89,827 | ₩87,386 | ₩88,245 | -1.11% | 4만 |
|---|
| 2026.06.01 | ₩85,549 | ₩89,800 | ₩85,496 | ₩88,701 | +3.68% | 20.7만 |
|---|
| 2026.05.29 | ₩87,440 | ₩88,607 | ₩84,450 | ₩85,415 | -2.32% | 4.9만 |
|---|
| 2026.05.28 | ₩87,534 | ₩89,827 | ₩86,569 | ₩87,440 | -0.11% | 8.6만 |
|---|
| 2026.05.27 | ₩88,017 | ₩89,451 | ₩85,818 | ₩88,499 | +0.55% | 6.5만 |
|---|
| 2026.05.26 | ₩88,499 | ₩91,785 | ₩86,501 | ₩87,588 | -1.03% | 11.3만 |
|---|
| 2026.05.22 | ₩99,173 | ₩99,173 | ₩85,979 | ₩87,440 | -11.83% | 17만 |
|---|
| 2026.05.21 | ₩98,798 | ₩105,609 | ₩96,558 | ₩100,474 | +1.70% | 11.3만 |
|---|
| 2026.05.20 | ₩90,243 | ₩95,485 | ₩90,243 | ₩95,472 | +5.79% | 4.7만 |
|---|
| 2026.05.19 | ₩93,367 | ₩93,367 | ₩88,432 | ₩89,881 | -3.73% | 7.3만 |
|---|
| 2026.05.18 | ₩93,246 | ₩96,196 | ₩91,946 | ₩93,675 | +0.46% | 5.7만 |
|---|
| 2026.05.15 | ₩92,281 | ₩95,311 | ₩87,386 | ₩93,380 | +1.19% | 6.8만 |
|---|
| 2026.05.14 | ₩95,043 | ₩96,934 | ₩93,152 | ₩93,809 | -1.30% | 3.8만 |
|---|
| 2026.05.13 | ₩96,545 | ₩96,545 | ₩93,126 | ₩95,030 | -1.57% | 4.4만 |
|---|
| 2026.05.12 | ₩94,775 | ₩97,269 | ₩93,742 | ₩96,344 | +1.66% | 3.5만 |
|---|
| 2026.05.11 | ₩98,033 | ₩98,489 | ₩93,890 | ₩95,968 | -2.11% | 4.1만 |
|---|
| 2026.05.08 | ₩98,006 | ₩100,246 | ₩97,483 | ₩98,140 | +0.14% | 2.8만 |
|---|
| 2026.05.07 | ₩100,152 | ₩100,219 | ₩96,143 | ₩96,920 | -3.23% | 3.8만 |
|---|
| 2026.05.06 | ₩98,020 | ₩99,897 | ₩95,378 | ₩99,897 | +1.92% | 6.3만 |
|---|
| 2026.05.05 | ₩92,133 | ₩98,489 | ₩92,133 | ₩96,639 | +4.89% | 7.5만 |
|---|
| 2026.05.04 | ₩94,413 | ₩95,043 | ₩91,181 | ₩91,718 | -2.85% | 10.2만 |
|---|
| 2026.05.01 | ₩94,024 | ₩95,123 | ₩90,578 | ₩94,627 | +0.64% | 7.1만 |
|---|
| 2026.04.30 | ₩94,963 | ₩96,759 | ₩93,876 | ₩93,876 | -1.14% | 3.9만 |
|---|
| 2026.04.29 | ₩95,968 | ₩97,778 | ₩93,943 | ₩94,895 | -1.12% | 8.5만 |
|---|
| 2026.04.28 | ₩92,804 | ₩96,344 | ₩92,804 | ₩95,968 | +3.41% | 3만 |
|---|
| 2026.04.27 | ₩90,739 | ₩95,539 | ₩89,988 | ₩93,085 | +2.59% | 5.8만 |
|---|
| 2026.04.24 | ₩92,120 | ₩93,581 | ₩90,068 | ₩91,221 | -0.98% | 5.6만 |
|---|
| 2026.04.23 | ₩91,409 | ₩93,246 | ₩90,417 | ₩92,160 | +0.82% | 5만 |
|---|
| 2026.04.22 | ₩90,591 | ₩92,080 | ₩88,888 | ₩91,852 | +1.39% | 4.9만 |
|---|
| 2026.04.21 | ₩94,708 | ₩95,056 | ₩89,679 | ₩90,310 | -4.64% | 5.1만 |
|---|
| 2026.04.20 | ₩97,819 | ₩97,819 | ₩94,010 | ₩94,507 | -3.39% | 7.6만 |
|---|
| 2026.04.17 | ₩98,154 | ₩100,232 | ₩94,842 | ₩96,786 | -1.39% | 13.8만 |
|---|
| 2026.04.16 | ₩94,198 | ₩97,510 | ₩94,198 | ₩96,545 | +2.49% | 5.8만 |
|---|
| 2026.04.15 | ₩93,863 | ₩95,579 | ₩91,852 | ₩94,989 | +1.20% | 5.4만 |
|---|
| 2026.04.14 | ₩93,394 | ₩95,834 | ₩92,173 | ₩93,756 | +0.39% | 4.2만 |
|---|
| 2026.04.13 | ₩91,074 | ₩93,943 | ₩91,007 | ₩92,991 | +2.11% | 10.6만 |
|---|
| 2026.04.10 | ₩89,921 | ₩93,126 | ₩89,170 | ₩91,449 | +1.70% | 10.2만 |
|---|
| 2026.04.09 | ₩92,831 | ₩93,447 | ₩87,722 | ₩89,371 | -3.73% | 6.4만 |
|---|
| 2026.04.08 | ₩89,773 | ₩93,045 | ₩89,773 | ₩92,831 | +3.41% | 11.8만 |
|---|
| 2026.04.07 | ₩89,572 | ₩90,779 | ₩86,274 | ₩87,306 | -2.53% | 9.6만 |
|---|
| 2026.04.06 | ₩90,578 | ₩91,516 | ₩88,660 | ₩90,766 | +0.21% | 9만 |
|---|
| 2026.04.02 | ₩88,982 | ₩91,423 | ₩88,325 | ₩90,216 | +1.39% | 10.6만 |
|---|
| 2026.04.01 | ₩89,304 | ₩91,852 | ₩87,011 | ₩90,336 | +1.16% | 28.7만 |
|---|
| 2026.03.31 | ₩83,739 | ₩89,773 | ₩83,739 | ₩89,639 | +7.05% | 11.5만 |
|---|
| 2026.03.30 | ₩82,063 | ₩85,161 | ₩80,561 | ₩83,163 | +1.34% | 25.4만 |
|---|
| 2026.03.27 | ₩83,806 | ₩85,831 | ₩79,851 | ₩81,540 | -2.70% | 8.5만 |
|---|
| 2026.03.26 | ₩83,163 | ₩87,159 | ₩83,136 | ₩83,954 | +0.95% | 10.6만 |
|---|
| 2026.03.25 | ₩92,375 | ₩92,375 | ₩83,444 | ₩84,115 | -8.94% | 13.2만 |
|---|
| 2026.03.24 | ₩88,781 | ₩92,522 | ₩88,593 | ₩91,168 | +2.69% | 11.1만 |
|---|
| 2026.03.23 | ₩88,955 | ₩91,838 | ₩87,681 | ₩88,781 | -0.20% | 7.5만 |
|---|
| 2026.03.20 | ₩94,010 | ₩94,010 | ₩86,729 | ₩87,829 | -6.58% | 7.9만 |
|---|
| 2026.03.19 | ₩90,698 | ₩95,003 | ₩89,425 | ₩94,359 | +4.04% | 9.7만 |
|---|
| 2026.03.18 | ₩91,919 | ₩93,930 | ₩90,833 | ₩91,959 | +0.04% | 8만 |
|---|
| 2026.03.17 | ₩89,478 | ₩93,179 | ₩89,478 | ₩91,959 | +2.77% | 5.1만 |
|---|
| 2026.03.16 | ₩85,362 | ₩89,518 | ₩85,362 | ₩89,291 | +4.60% | 9.7만 |
|---|
| 2026.03.13 | ₩87,614 | ₩87,748 | ₩83,806 | ₩84,477 | -3.58% | 4만 |
|---|
| 2026.03.12 | ₩90,377 | ₩91,396 | ₩86,944 | ₩87,614 | -3.06% | 7만 |
|---|
| 2026.03.11 | ₩88,888 | ₩90,792 | ₩86,770 | ₩90,792 | +2.14% | 5.4만 |
|---|
| 2026.03.10 | ₩87,427 | ₩91,476 | ₩86,099 | ₩88,808 | +1.58% | 5.6만 |
|---|
| 2026.03.09 | ₩85,026 | ₩88,151 | ₩83,136 | ₩88,003 | +3.50% | 8만 |
|---|
| 2026.03.06 | ₩90,886 | ₩92,039 | ₩85,952 | ₩86,837 | -4.46% | 11.3만 |
|---|
| 2026.03.05 | ₩91,302 | ₩92,509 | ₩89,143 | ₩91,208 | -0.10% | 14.8만 |
|---|
| 2026.03.04 | ₩90,685 | ₩93,729 | ₩89,237 | ₩91,785 | +1.21% | 5.5만 |
|---|
| 2026.03.03 | ₩91,704 | ₩91,704 | ₩84,128 | ₩89,666 | -2.22% | 12.5만 |
|---|
| 2026.03.02 | ₩92,603 | ₩97,711 | ₩91,369 | ₩93,622 | +1.10% | 12.5만 |
|---|
| 2026.02.27 | ₩87,883 | ₩93,166 | ₩86,890 | ₩92,173 | +4.88% | 7.6만 |
|---|
| 2026.02.26 | ₩84,624 | ₩88,258 | ₩83,203 | ₩87,883 | +3.85% | 12.9만 |
|---|
| 2026.02.25 | ₩79,904 | ₩85,643 | ₩79,649 | ₩84,463 | +5.71% | 11만 |
|---|
| 2026.02.24 | ₩82,666 | ₩84,369 | ₩81,017 | ₩83,699 | +1.25% | 3.6만 |
|---|
| 2026.02.23 | ₩81,379 | ₩82,184 | ₩78,912 | ₩81,795 | +0.51% | 3.8만 |
|---|
| 2026.02.20 | ₩80,199 | ₩82,385 | ₩78,617 | ₩81,634 | +1.79% | 6만 |
|---|
| 2026.02.19 | ₩78,684 | ₩81,781 | ₩78,389 | ₩80,239 | +1.98% | 5.7만 |
|---|
| 2026.02.18 | ₩79,717 | ₩80,870 | ₩77,584 | ₩79,033 | -0.86% | 4.4만 |
|---|
| 2026.02.17 | ₩75,828 | ₩83,122 | ₩75,680 | ₩78,979 | +4.16% | 6.8만 |
|---|
| 2026.02.13 | ₩74,621 | ₩76,753 | ₩74,098 | ₩75,828 | +1.62% | 1.3만 |
|---|
| 2026.02.12 | ₩77,169 | ₩77,799 | ₩73,414 | ₩74,500 | -3.46% | 2.6만 |
|---|
| 2026.02.11 | ₩76,472 | ₩78,429 | ₩74,769 | ₩77,048 | +0.75% | 4.9만 |
|---|
| 2026.02.10 | ₩73,548 | ₩76,431 | ₩72,704 | ₩76,002 | +3.34% | 4만 |
|---|
| 2026.02.09 | ₩71,577 | ₩74,031 | ₩71,403 | ₩71,738 | +0.22% | 2.7만 |
|---|
| 2026.02.06 | ₩72,422 | ₩73,227 | ₩71,041 | ₩71,738 | -0.94% | 3만 |
|---|
| 2026.02.05 | ₩71,135 | ₩72,958 | ₩70,223 | ₩71,202 | +0.09% | 3만 |
|---|
| 2026.02.04 | ₩74,420 | ₩74,433 | ₩69,257 | ₩71,617 | -3.77% | 4.7만 |
|---|
| 2026.02.03 | ₩76,619 | ₩76,619 | ₩72,918 | ₩74,219 | -3.13% | 3.4만 |
|---|
| 2026.02.02 | ₩76,592 | ₩77,759 | ₩75,090 | ₩75,788 | -1.05% | 3.2만 |
|---|
| 2026.01.30 | ₩77,303 | ₩77,799 | ₩75,090 | ₩76,673 | -0.82% | 3.1만 |
|---|
| 2026.01.29 | ₩76,606 | ₩78,510 | ₩75,184 | ₩77,772 | +1.52% | 3만 |
|---|
| 2026.01.28 | ₩75,157 | ₩77,249 | ₩74,433 | ₩76,257 | +1.46% | 3.1만 |
|---|
| 2026.01.27 | ₩73,736 | ₩75,439 | ₩73,548 | ₩74,621 | +1.20% | 1.5만 |
|---|
| 2026.01.26 | ₩71,738 | ₩74,018 | ₩71,255 | ₩73,374 | +2.28% | 1.5만 |
|---|
| 2026.01.23 | ₩72,194 | ₩72,891 | ₩71,510 | ₩71,524 | -0.93% | 2만 |
|---|
| 2026.01.22 | ₩71,188 | ₩72,610 | ₩70,505 | ₩72,100 | +1.28% | 2만 |
|---|
| 2026.01.21 | ₩70,773 | ₩72,945 | ₩70,370 | ₩70,411 | -0.51% | 4만 |
|---|
| 2026.01.20 | ₩71,336 | ₩72,368 | ₩70,545 | ₩70,598 | -1.03% | 3만 |
|---|
| 2026.01.16 | ₩73,776 | ₩74,836 | ₩71,711 | ₩72,234 | -2.09% | 3.4만 |
|---|
| 2026.01.15 | ₩74,380 | ₩74,474 | ₩72,797 | ₩73,951 | -0.58% | 1.9만 |
|---|
| 2026.01.14 | ₩73,133 | ₩74,983 | ₩72,851 | ₩74,219 | +1.49% | 4.3만 |
|---|
| 2026.01.13 | ₩74,272 | ₩75,654 | ₩72,301 | ₩72,543 | -2.33% | 3.9만 |
|---|
| 2026.01.12 | ₩74,018 | ₩77,370 | ₩71,738 | ₩74,232 | +0.29% | 4.1만 |
|---|
| 2026.01.09 | ₩74,393 | ₩74,836 | ₩72,623 | ₩73,830 | -0.76% | 3.6만 |
|---|
| 2026.01.08 | ₩74,782 | ₩75,385 | ₩71,819 | ₩73,682 | -1.47% | 5.2만 |
|---|
| 2026.01.07 | ₩73,414 | ₩74,795 | ₩72,409 | ₩74,742 | +1.81% | 3.9만 |
|---|
| 2026.01.06 | ₩73,146 | ₩74,420 | ₩72,006 | ₩73,146 | 0.00% | 3.2만 |
|---|
| 2026.01.05 | ₩72,811 | ₩74,259 | ₩71,068 | ₩72,543 | -0.37% | 2.5만 |
|---|
| 2026.01.02 | ₩73,736 | ₩73,750 | ₩71,416 | ₩72,704 | -1.40% | 3.2만 |
|---|
| 2025.12.31 | ₩73,736 | ₩75,761 | ₩72,154 | ₩73,213 | -0.71% | 4.6만 |
|---|
| 2025.12.30 | ₩75,667 | ₩76,016 | ₩73,750 | ₩73,803 | -2.46% | 3.4만 |
|---|
| 2025.12.29 | ₩73,079 | ₩76,565 | ₩73,079 | ₩75,707 | +3.60% | 4.6만 |
|---|
| 2025.12.26 | ₩73,213 | ₩73,951 | ₩72,194 | ₩72,958 | -0.35% | 2.4만 |
|---|
| 2025.12.24 | ₩73,160 | ₩73,951 | ₩71,832 | ₩73,039 | -0.16% | 1.3만 |
|---|
| 2025.12.23 | ₩73,039 | ₩74,205 | ₩68,386 | ₩73,160 | +0.17% | 3.8만 |
|---|
| 2025.12.22 | ₩72,033 | ₩74,313 | ₩71,765 | ₩73,347 | +1.82% | 3.1만 |
|---|
| 2025.12.19 | ₩72,570 | ₩74,407 | ₩70,826 | ₩72,422 | -0.20% | 3.6만 |
|---|
| 2025.12.18 | ₩73,642 | ₩74,782 | ₩72,422 | ₩72,489 | -1.57% | 2.9만 |
|---|
| 2025.12.17 | ₩75,761 | ₩78,979 | ₩73,106 | ₩73,173 | -3.42% | 3.1만 |
|---|
| 2025.12.16 | ₩75,385 | ₩77,303 | ₩74,567 | ₩75,332 | -0.07% | 3.3만 |
|---|
| 2025.12.15 | ₩75,090 | ₩78,121 | ₩74,514 | ₩74,929 | -0.21% | 5.1만 |
|---|
| 2025.12.12 | ₩78,094 | ₩78,550 | ₩73,615 | ₩73,937 | -5.32% | 4.5만 |
|---|
| 2025.12.11 | ₩79,529 | ₩79,529 | ₩76,901 | ₩78,027 | -1.89% | 2.3만 |
|---|
| 2025.12.10 | ₩78,952 | ₩80,669 | ₩78,040 | ₩79,113 | +0.20% | 3만 |
|---|
| 2025.12.09 | ₩81,674 | ₩82,318 | ₩77,839 | ₩78,885 | -3.41% | 3.8만 |
|---|
| 2025.12.08 | ₩83,310 | ₩85,804 | ₩81,889 | ₩82,385 | -1.11% | 5만 |
|---|
| 2025.12.05 | ₩84,477 | ₩85,053 | ₩82,090 | ₩82,841 | -1.94% | 2.9만 |
|---|
| 2025.12.04 | ₩83,498 | ₩85,818 | ₩83,216 | ₩83,766 | +0.32% | 3.1만 |
|---|
| 2025.12.03 | ₩82,787 | ₩84,477 | ₩82,184 | ₩82,787 | 0.00% | 5.7만 |
|---|
| 2025.12.02 | ₩81,916 | ₩82,975 | ₩80,079 | ₩82,707 | +0.97% | 3.7만 |
|---|
| 2025.12.01 | ₩80,307 | ₩82,063 | ₩79,797 | ₩81,084 | +0.97% | 5.7만 |
|---|
| 2025.11.28 | ₩80,320 | ₩80,843 | ₩78,885 | ₩80,843 | +0.65% | 1.9만 |
|---|
| 2025.11.26 | ₩79,113 | ₩80,534 | ₩78,952 | ₩80,280 | +1.47% | 1.8만 |
|---|
| 2025.11.25 | ₩79,381 | ₩79,381 | ₩77,638 | ₩79,073 | -0.39% | 3.6만 |
|---|
| 2025.11.24 | ₩77,665 | ₩79,676 | ₩77,196 | ₩78,376 | +0.92% | 2.9만 |
|---|
| 2025.11.21 | ₩76,445 | ₩79,100 | ₩76,445 | ₩77,665 | +1.60% | 4.4만 |
|---|
| 2025.11.20 | ₩81,245 | ₩81,795 | ₩76,887 | ₩77,129 | -5.07% | 4.2만 |
|---|
| 2025.11.19 | ₩76,767 | ₩81,607 | ₩76,767 | ₩79,596 | +3.69% | 7.4만 |
|---|
| 2025.11.18 | ₩82,868 | ₩82,868 | ₩71,658 | ₩74,769 | -9.77% | 7.2만 |
|---|
| 2025.11.17 | ₩79,864 | ₩82,894 | ₩79,864 | ₩82,532 | +3.34% | 4.5만 |
|---|
| 2025.11.14 | ₩80,427 | ₩81,446 | ₩79,314 | ₩80,105 | -0.40% | 1.7만 |
|---|
| 2025.11.13 | ₩82,117 | ₩82,371 | ₩78,979 | ₩80,709 | -1.71% | 2.6만 |
|---|
| 2025.11.12 | ₩79,381 | ₩82,479 | ₩79,207 | ₩82,050 | +3.36% | 3만 |
|---|
| 2025.11.11 | ₩79,127 | ₩81,808 | ₩78,443 | ₩79,877 | +0.95% | 3.3만 |
|---|
| 2025.11.10 | ₩78,443 | ₩80,387 | ₩76,217 | ₩78,885 | +0.56% | 4.7만 |
|---|
| 2025.11.07 | ₩76,445 | ₩77,987 | ₩75,935 | ₩77,652 | +1.58% | 2.3만 |
|---|
| 2025.11.06 | ₩78,443 | ₩79,341 | ₩75,278 | ₩76,324 | -2.70% | 6만 |
|---|
| 2025.11.05 | ₩76,472 | ₩79,690 | ₩75,721 | ₩79,314 | +3.72% | 4.5만 |
|---|
| 2025.11.04 | ₩79,529 | ₩79,529 | ₩75,412 | ₩76,163 | -4.23% | 3.3만 |
|---|
| 2025.11.03 | ₩77,276 | ₩80,441 | ₩76,431 | ₩80,105 | +3.66% | 3.4만 |
|---|
| 2025.10.31 | ₩78,295 | ₩78,979 | ₩76,512 | ₩77,155 | -1.46% | 2만 |
|---|
| 2025.10.30 | ₩75,305 | ₩79,019 | ₩75,305 | ₩78,295 | +3.97% | 2.2만 |
|---|
| 2025.10.29 | ₩76,485 | ₩78,630 | ₩75,104 | ₩75,345 | -1.49% | 2.7만 |
|---|
| 2025.10.28 | ₩73,669 | ₩79,247 | ₩73,669 | ₩76,485 | +3.82% | 4.3만 |
|---|
| 2025.10.27 | ₩74,648 | ₩76,136 | ₩73,320 | ₩73,642 | -1.35% | 2.2만 |
|---|
| 2025.10.24 | ₩75,962 | ₩76,632 | ₩73,656 | ₩74,380 | -2.08% | 1.9만 |
|---|
| 2025.10.23 | ₩73,602 | ₩75,654 | ₩72,583 | ₩74,688 | +1.48% | 4.1만 |
|---|
| 2025.10.22 | ₩73,320 | ₩73,817 | ₩71,886 | ₩73,750 | +0.59% | 2.6만 |
|---|
| 2025.10.21 | ₩73,817 | ₩74,715 | ₩72,704 | ₩73,052 | -1.04% | 1.6만 |
|---|
| 2025.10.20 | ₩75,533 | ₩77,611 | ₩72,865 | ₩73,870 | -2.20% | 2.7만 |
|---|
| 2025.10.17 | ₩73,669 | ₩75,841 | ₩71,886 | ₩74,447 | +1.06% | 2.8만 |
|---|
| 2025.10.16 | ₩75,949 | ₩76,968 | ₩73,736 | ₩74,487 | -1.92% | 2.1만 |
|---|
| 2025.10.15 | ₩75,882 | ₩77,611 | ₩75,090 | ₩75,667 | -0.28% | 2만 |
|---|
| 2025.10.14 | ₩77,638 | ₩78,255 | ₩74,514 | ₩75,359 | -2.94% | 3.6만 |
|---|
| 2025.10.13 | ₩73,133 | ₩78,778 | ₩73,133 | ₩77,826 | +6.42% | 6.9만 |
|---|
| 2025.10.10 | ₩75,278 | ₩76,686 | ₩71,457 | ₩71,604 | -4.88% | 3.1만 |
|---|