시장 데이터를 불러오는 중
전체 종목
이브 홀딩 과거 주가
Eve Holding, Inc. Common Stock · EVEX · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eve Holding, Inc. Common Stock · EVEX · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,249 | ₩2,263 | ₩2,089 | ₩2,236 | -0.60% | 108.1만 |
| 2026.10.08 | ₩2,236 | ₩2,263 | ₩2,196 | ₩2,236 | 0.00% | 100.6만 |
| 2026.10.07 | ₩2,249 | ₩2,290 | ₩2,209 | ₩2,263 | +0.60% | 69.4만 |
| 2026.10.06 | ₩2,290 | ₩2,330 | ₩2,264 | ₩2,290 | 0.00% | 77.4만 |
| 2026.10.05 | ₩2,316 | ₩2,316 | ₩2,236 | ₩2,276 | -1.73% | 102.2만 |
| 2026.10.02 | ₩2,437 | ₩2,490 | ₩2,316 | ₩2,330 | -4.40% | 120.5만 |
| 2026.10.01 | ₩2,584 | ₩2,584 | ₩2,397 | ₩2,397 | -7.25% | 108.9만 |
| 2026.09.30 | ₩2,611 | ₩2,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,584 |
| -1.03% |
| 129.5만 |
| 2026.09.29 | ₩2,718 | ₩2,745 | ₩2,598 | ₩2,598 | -4.43% | 101.8만 |
|---|
| 2026.09.28 | ₩2,865 | ₩2,865 | ₩2,678 | ₩2,678 | -6.54% | 95.4만 |
|---|
| 2026.09.25 | ₩2,825 | ₩3,019 | ₩2,758 | ₩2,905 | +2.84% | 262.8만 |
|---|
| 2026.09.24 | ₩2,785 | ₩2,812 | ₩2,664 | ₩2,798 | +0.48% | 86.1만 |
|---|
| 2026.09.23 | ₩2,865 | ₩2,865 | ₩2,731 | ₩2,785 | -2.80% | 75.3만 |
|---|
| 2026.09.22 | ₩2,839 | ₩2,905 | ₩2,792 | ₩2,879 | +1.42% | 51.8만 |
|---|
| 2026.09.21 | ₩2,758 | ₩2,839 | ₩2,725 | ₩2,798 | +1.46% | 58.3만 |
|---|
| 2026.09.18 | ₩2,798 | ₩2,798 | ₩2,705 | ₩2,731 | -2.39% | 146만 |
|---|
| 2026.09.17 | ₩2,731 | ₩2,839 | ₩2,705 | ₩2,758 | +0.98% | 93.3만 |
|---|
| 2026.09.16 | ₩2,852 | ₩2,859 | ₩2,658 | ₩2,664 | -6.57% | 104.3만 |
|---|
| 2026.09.15 | ₩2,812 | ₩2,879 | ₩2,758 | ₩2,839 | +0.95% | 127.5만 |
|---|
| 2026.09.14 | ₩2,758 | ₩2,865 | ₩2,758 | ₩2,839 | +2.91% | 110.3만 |
|---|
| 2026.09.11 | ₩2,865 | ₩2,919 | ₩2,798 | ₩2,825 | -1.40% | 75.9만 |
|---|
| 2026.09.10 | ₩2,812 | ₩2,919 | ₩2,758 | ₩2,812 | 0.00% | 97.5만 |
|---|
| 2026.09.09 | ₩3,026 | ₩3,053 | ₩2,865 | ₩2,879 | -4.87% | 77.9만 |
|---|
| 2026.09.08 | ₩2,959 | ₩3,100 | ₩2,959 | ₩3,013 | +1.81% | 78.1만 |
|---|
| 2026.09.04 | ₩3,026 | ₩3,073 | ₩2,946 | ₩2,972 | -1.77% | 86.7만 |
|---|
| 2026.09.03 | ₩3,013 | ₩3,080 | ₩2,946 | ₩3,026 | +0.44% | 69.6만 |
|---|
| 2026.09.02 | ₩2,959 | ₩3,039 | ₩2,932 | ₩2,959 | 0.00% | 95.5만 |
|---|
| 2026.09.01 | ₩2,972 | ₩2,972 | ₩2,839 | ₩2,946 | -0.90% | 116.7만 |
|---|
| 2026.08.31 | ₩3,053 | ₩3,133 | ₩2,959 | ₩3,013 | -1.32% | 105.7만 |
|---|
| 2026.08.28 | ₩3,200 | ₩3,267 | ₩3,053 | ₩3,093 | -3.35% | 95.9만 |
|---|
| 2026.08.27 | ₩3,254 | ₩3,323 | ₩3,146 | ₩3,200 | -1.65% | 77.8만 |
|---|
| 2026.08.26 | ₩3,321 | ₩3,374 | ₩3,213 | ₩3,213 | -3.23% | 57.5만 |
|---|
| 2026.08.25 | ₩3,321 | ₩3,374 | ₩3,227 | ₩3,294 | -0.81% | 95.5만 |
|---|
| 2026.08.24 | ₩3,508 | ₩3,528 | ₩3,321 | ₩3,321 | -5.34% | 60만 |
|---|
| 2026.08.21 | ₩3,454 | ₩3,655 | ₩3,454 | ₩3,521 | +1.94% | 68.8만 |
|---|
| 2026.08.20 | ₩3,521 | ₩3,610 | ₩3,361 | ₩3,401 | -3.42% | 61.4만 |
|---|
| 2026.08.19 | ₩3,575 | ₩3,629 | ₩3,468 | ₩3,575 | 0.00% | 59.3만 |
|---|
| 2026.08.18 | ₩3,481 | ₩3,568 | ₩3,414 | ₩3,548 | +1.92% | 80.5만 |
|---|
| 2026.08.17 | ₩3,615 | ₩3,703 | ₩3,521 | ₩3,562 | -1.48% | 69만 |
|---|
| 2026.08.14 | ₩3,736 | ₩3,856 | ₩3,548 | ₩3,655 | -2.15% | 64.4만 |
|---|
| 2026.08.13 | ₩3,615 | ₩3,776 | ₩3,615 | ₩3,749 | +3.70% | 68.2만 |
|---|
| 2026.08.12 | ₩3,843 | ₩3,856 | ₩3,629 | ₩3,642 | -5.23% | 95.8만 |
|---|
| 2026.08.11 | ₩3,803 | ₩3,977 | ₩3,782 | ₩3,816 | +0.35% | 92.8만 |
|---|
| 2026.08.10 | ₩3,695 | ₩3,950 | ₩3,695 | ₩3,803 | +2.90% | 112.9만 |
|---|
| 2026.08.07 | ₩3,588 | ₩3,789 | ₩3,588 | ₩3,695 | +2.99% | 143.4만 |
|---|
| 2026.08.06 | ₩3,508 | ₩3,782 | ₩3,454 | ₩3,508 | 0.00% | 85만 |
|---|
| 2026.08.05 | ₩3,722 | ₩3,722 | ₩3,441 | ₩3,562 | -4.32% | 159.9만 |
|---|
| 2026.08.04 | ₩3,454 | ₩3,883 | ₩3,454 | ₩3,829 | +10.85% | 262.1만 |
|---|
| 2026.08.03 | ₩3,146 | ₩3,260 | ₩3,146 | ₩3,213 | +2.13% | 73만 |
|---|
| 2026.07.31 | ₩3,160 | ₩3,187 | ₩2,952 | ₩3,106 | -1.69% | 87만 |
|---|
| 2026.07.30 | ₩3,013 | ₩3,146 | ₩2,993 | ₩3,120 | +3.56% | 63.2만 |
|---|
| 2026.07.29 | ₩3,267 | ₩3,279 | ₩2,959 | ₩2,986 | -8.61% | 100.3만 |
|---|
| 2026.07.28 | ₩3,254 | ₩3,294 | ₩3,080 | ₩3,280 | +0.82% | 84.8만 |
|---|
| 2026.07.27 | ₩3,160 | ₩3,321 | ₩3,080 | ₩3,307 | +4.66% | 82.6만 |
|---|
| 2026.07.24 | ₩3,240 | ₩3,260 | ₩3,026 | ₩3,066 | -5.37% | 74.8만 |
|---|
| 2026.07.23 | ₩3,160 | ₩3,307 | ₩3,160 | ₩3,240 | +2.54% | 116.6만 |
|---|
| 2026.07.22 | ₩3,294 | ₩3,421 | ₩3,213 | ₩3,267 | -0.81% | 99.1만 |
|---|
| 2026.07.21 | ₩3,374 | ₩3,401 | ₩3,213 | ₩3,280 | -2.78% | 96.3만 |
|---|
| 2026.07.20 | ₩2,986 | ₩3,267 | ₩2,972 | ₩3,240 | +8.52% | 131.6만 |
|---|
| 2026.07.17 | ₩2,865 | ₩2,972 | ₩2,812 | ₩2,919 | +1.87% | 92.3만 |
|---|
| 2026.07.16 | ₩3,146 | ₩3,146 | ₩2,986 | ₩2,986 | -5.11% | 119.3만 |
|---|
| 2026.07.15 | ₩3,200 | ₩3,321 | ₩3,100 | ₩3,187 | -0.42% | 80.5만 |
|---|
| 2026.07.14 | ₩3,093 | ₩3,260 | ₩3,093 | ₩3,200 | +3.46% | 113.6만 |
|---|
| 2026.07.13 | ₩3,213 | ₩3,213 | ₩2,993 | ₩3,053 | -5.00% | 156.7만 |
|---|
| 2026.07.10 | ₩3,254 | ₩3,287 | ₩3,187 | ₩3,240 | -0.41% | 78만 |
|---|
| 2026.07.09 | ₩3,387 | ₩3,414 | ₩3,254 | ₩3,267 | -3.56% | 81.9만 |
|---|
| 2026.07.08 | ₩3,347 | ₩3,434 | ₩3,300 | ₩3,374 | +0.80% | 113.1만 |
|---|
| 2026.07.07 | ₩3,722 | ₩3,736 | ₩3,401 | ₩3,414 | -8.27% | 90.2만 |
|---|
| 2026.07.06 | ₩3,541 | ₩3,782 | ₩3,481 | ₩3,709 | +4.73% | 117.9만 |
|---|
| 2026.07.02 | ₩3,374 | ₩3,615 | ₩3,347 | ₩3,481 | +3.17% | 82.5만 |
|---|
| 2026.07.01 | ₩3,361 | ₩3,541 | ₩3,347 | ₩3,361 | 0.00% | 80.8만 |
|---|
| 2026.06.30 | ₩3,267 | ₩3,448 | ₩3,267 | ₩3,361 | +2.87% | 89.1만 |
|---|
| 2026.06.29 | ₩3,280 | ₩3,414 | ₩3,160 | ₩3,267 | -0.41% | 146.5만 |
|---|
| 2026.06.26 | ₩3,227 | ₩3,334 | ₩3,106 | ₩3,254 | +0.83% | 436.6만 |
|---|
| 2026.06.25 | ₩3,548 | ₩3,615 | ₩3,240 | ₩3,254 | -8.30% | 159.9만 |
|---|
| 2026.06.24 | ₩3,575 | ₩3,615 | ₩3,461 | ₩3,521 | -1.50% | 80.6만 |
|---|
| 2026.06.23 | ₩3,642 | ₩3,782 | ₩3,588 | ₩3,588 | -1.47% | 68.2만 |
|---|
| 2026.06.22 | ₩3,749 | ₩3,829 | ₩3,675 | ₩3,749 | 0.00% | 89.6만 |
|---|
| 2026.06.18 | ₩3,883 | ₩3,963 | ₩3,729 | ₩3,789 | -2.41% | 124.3만 |
|---|
| 2026.06.17 | ₩3,722 | ₩3,957 | ₩3,722 | ₩3,789 | +1.80% | 100.3만 |
|---|
| 2026.06.16 | ₩3,963 | ₩3,990 | ₩3,722 | ₩3,722 | -6.08% | 94.2만 |
|---|
| 2026.06.15 | ₩3,803 | ₩3,970 | ₩3,729 | ₩3,923 | +3.17% | 103.6만 |
|---|
| 2026.06.12 | ₩3,669 | ₩3,749 | ₩3,562 | ₩3,629 | -1.09% | 87.4만 |
|---|
| 2026.06.11 | ₩3,414 | ₩3,635 | ₩3,361 | ₩3,629 | +6.27% | 107.6만 |
|---|
| 2026.06.10 | ₩3,521 | ₩3,588 | ₩3,434 | ₩3,441 | -2.28% | 101만 |
|---|
| 2026.06.09 | ₩3,856 | ₩3,903 | ₩3,441 | ₩3,535 | -8.33% | 126.6만 |
|---|
| 2026.06.08 | ₩3,963 | ₩3,983 | ₩3,789 | ₩3,829 | -3.38% | 72.4만 |
|---|
| 2026.06.05 | ₩4,151 | ₩4,164 | ₩3,762 | ₩3,829 | -7.74% | 93만 |
|---|
| 2026.06.04 | ₩4,231 | ₩4,365 | ₩4,124 | ₩4,218 | -0.32% | 87.1만 |
|---|
| 2026.06.03 | ₩4,405 | ₩4,405 | ₩4,064 | ₩4,204 | -4.56% | 114.9만 |
|---|
| 2026.06.02 | ₩4,526 | ₩4,546 | ₩4,398 | ₩4,526 | 0.00% | 104.2만 |
|---|
| 2026.06.01 | ₩4,619 | ₩4,713 | ₩4,499 | ₩4,579 | -0.87% | 99.3만 |
|---|
| 2026.05.29 | ₩4,633 | ₩4,646 | ₩4,392 | ₩4,619 | -0.29% | 151.4만 |
|---|
| 2026.05.28 | ₩4,325 | ₩4,787 | ₩4,325 | ₩4,659 | +7.74% | 138.7만 |
|---|
| 2026.05.27 | ₩4,325 | ₩4,461 | ₩4,244 | ₩4,352 | +0.62% | 89.9만 |
|---|
| 2026.05.26 | ₩4,151 | ₩4,425 | ₩4,104 | ₩4,298 | +3.55% | 156.1만 |
|---|
| 2026.05.22 | ₩3,963 | ₩4,151 | ₩3,963 | ₩4,084 | +3.04% | 97.2만 |
|---|
| 2026.05.21 | ₩3,762 | ₩3,950 | ₩3,707 | ₩3,936 | +4.63% | 94.5만 |
|---|
| 2026.05.20 | ₩3,762 | ₩3,930 | ₩3,729 | ₩3,816 | +1.42% | 109.2만 |
|---|
| 2026.05.19 | ₩3,829 | ₩3,843 | ₩3,702 | ₩3,736 | -2.45% | 77.3만 |
|---|
| 2026.05.18 | ₩3,990 | ₩4,017 | ₩3,756 | ₩3,856 | -3.36% | 104.4만 |
|---|
| 2026.05.15 | ₩4,137 | ₩4,163 | ₩3,963 | ₩4,003 | -3.24% | 90.2만 |
|---|
| 2026.05.14 | ₩4,352 | ₩4,352 | ₩4,097 | ₩4,258 | -2.15% | 94.2만 |
|---|
| 2026.05.13 | ₩4,298 | ₩4,485 | ₩4,290 | ₩4,352 | +1.25% | 151.6만 |
|---|
| 2026.05.12 | ₩4,124 | ₩4,378 | ₩4,010 | ₩4,365 | +5.84% | 112.5만 |
|---|
| 2026.05.11 | ₩4,231 | ₩4,298 | ₩4,064 | ₩4,177 | -1.27% | 125.7만 |
|---|
| 2026.05.08 | ₩4,298 | ₩4,338 | ₩4,023 | ₩4,325 | +0.62% | 110만 |
|---|
| 2026.05.07 | ₩4,325 | ₩4,586 | ₩4,271 | ₩4,298 | -0.62% | 147.5만 |
|---|
| 2026.05.06 | ₩3,655 | ₩4,345 | ₩3,588 | ₩4,338 | +18.68% | 197.4만 |
|---|
| 2026.05.05 | ₩3,749 | ₩3,863 | ₩3,461 | ₩3,602 | -3.93% | 212.5만 |
|---|
| 2026.05.04 | ₩3,870 | ₩3,950 | ₩3,803 | ₩3,816 | -1.38% | 102.2만 |
|---|
| 2026.05.01 | ₩3,870 | ₩3,957 | ₩3,776 | ₩3,883 | +0.35% | 85.7만 |
|---|
| 2026.04.30 | ₩3,762 | ₩3,863 | ₩3,736 | ₩3,856 | +2.49% | 133.1만 |
|---|
| 2026.04.29 | ₩3,816 | ₩3,829 | ₩3,695 | ₩3,722 | -2.46% | 116만 |
|---|
| 2026.04.28 | ₩3,776 | ₩3,910 | ₩3,749 | ₩3,829 | +1.42% | 89.5만 |
|---|
| 2026.04.27 | ₩3,722 | ₩3,923 | ₩3,709 | ₩3,843 | +3.24% | 123.4만 |
|---|
| 2026.04.24 | ₩3,695 | ₩3,736 | ₩3,615 | ₩3,709 | +0.36% | 115.4만 |
|---|
| 2026.04.23 | ₩3,870 | ₩3,876 | ₩3,602 | ₩3,695 | -4.50% | 159.3만 |
|---|
| 2026.04.22 | ₩3,977 | ₩4,097 | ₩3,776 | ₩3,883 | -2.36% | 177.9만 |
|---|
| 2026.04.21 | ₩3,977 | ₩4,184 | ₩3,896 | ₩3,936 | -1.01% | 231만 |
|---|
| 2026.04.20 | ₩3,856 | ₩3,970 | ₩3,829 | ₩3,950 | +2.43% | 192.2만 |
|---|
| 2026.04.17 | ₩3,762 | ₩4,017 | ₩3,762 | ₩3,936 | +4.63% | 177.1만 |
|---|
| 2026.04.16 | ₩3,776 | ₩3,776 | ₩3,575 | ₩3,682 | -2.48% | 113.2만 |
|---|
| 2026.04.15 | ₩3,642 | ₩3,762 | ₩3,608 | ₩3,709 | +1.84% | 187.3만 |
|---|
| 2026.04.14 | ₩3,655 | ₩3,776 | ₩3,562 | ₩3,615 | -1.10% | 150만 |
|---|
| 2026.04.13 | ₩3,562 | ₩3,702 | ₩3,562 | ₩3,602 | +1.13% | 125.9만 |
|---|
| 2026.04.10 | ₩3,602 | ₩3,709 | ₩3,562 | ₩3,615 | +0.37% | 72.4만 |
|---|
| 2026.04.09 | ₩3,575 | ₩3,655 | ₩3,541 | ₩3,562 | -0.37% | 82.8만 |
|---|
| 2026.04.08 | ₩3,682 | ₩3,803 | ₩3,575 | ₩3,615 | -1.82% | 103만 |
|---|
| 2026.04.07 | ₩3,548 | ₩3,615 | ₩3,414 | ₩3,441 | -3.02% | 95.6만 |
|---|
| 2026.04.06 | ₩3,535 | ₩3,695 | ₩3,521 | ₩3,602 | +1.89% | 112만 |
|---|
| 2026.04.02 | ₩3,307 | ₩3,602 | ₩3,294 | ₩3,535 | +6.88% | 132만 |
|---|
| 2026.04.01 | ₩3,387 | ₩3,555 | ₩3,374 | ₩3,414 | +0.79% | 113만 |
|---|
| 2026.03.31 | ₩3,254 | ₩3,421 | ₩3,213 | ₩3,321 | +2.06% | 156.9만 |
|---|
| 2026.03.30 | ₩3,307 | ₩3,307 | ₩3,133 | ₩3,187 | -3.64% | 132만 |
|---|
| 2026.03.27 | ₩3,414 | ₩3,414 | ₩3,227 | ₩3,254 | -4.71% | 152.8만 |
|---|
| 2026.03.26 | ₩3,414 | ₩3,602 | ₩3,374 | ₩3,441 | +0.78% | 125.9만 |
|---|
| 2026.03.25 | ₩3,481 | ₩3,716 | ₩3,481 | ₩3,481 | 0.00% | 174.1만 |
|---|
| 2026.03.24 | ₩3,254 | ₩3,428 | ₩3,220 | ₩3,334 | +2.47% | 148.8만 |
|---|
| 2026.03.23 | ₩3,321 | ₩3,414 | ₩3,227 | ₩3,334 | +0.40% | 119.3만 |
|---|
| 2026.03.20 | ₩3,240 | ₩3,321 | ₩3,133 | ₩3,213 | -0.83% | 224만 |
|---|
| 2026.03.19 | ₩3,267 | ₩3,367 | ₩3,187 | ₩3,254 | -0.41% | 159.3만 |
|---|
| 2026.03.18 | ₩3,361 | ₩3,515 | ₩3,254 | ₩3,347 | -0.40% | 171만 |
|---|
| 2026.03.17 | ₩3,588 | ₩3,782 | ₩3,428 | ₩3,441 | -4.10% | 161.3만 |
|---|
| 2026.03.16 | ₩3,749 | ₩3,823 | ₩3,588 | ₩3,736 | -0.36% | 122.1만 |
|---|
| 2026.03.13 | ₩3,883 | ₩3,926 | ₩3,642 | ₩3,695 | -4.83% | 171.8만 |
|---|
| 2026.03.12 | ₩3,883 | ₩3,942 | ₩3,722 | ₩3,722 | -4.14% | 109.9만 |
|---|
| 2026.03.11 | ₩3,963 | ₩4,077 | ₩3,896 | ₩3,977 | +0.34% | 92.7만 |
|---|
| 2026.03.10 | ₩4,084 | ₩4,204 | ₩3,975 | ₩4,003 | -1.97% | 120만 |
|---|
| 2026.03.09 | ₩3,829 | ₩4,044 | ₩3,762 | ₩4,030 | +5.24% | 118.1만 |
|---|
| 2026.03.06 | ₩3,950 | ₩4,070 | ₩3,863 | ₩3,910 | -1.02% | 106.6만 |
|---|
| 2026.03.05 | ₩4,070 | ₩4,204 | ₩3,950 | ₩4,070 | 0.00% | 96만 |
|---|
| 2026.03.04 | ₩4,111 | ₩4,271 | ₩4,064 | ₩4,124 | +0.33% | 87.3만 |
|---|
| 2026.03.03 | ₩4,111 | ₩4,177 | ₩3,936 | ₩4,044 | -1.63% | 110.1만 |
|---|
| 2026.03.02 | ₩3,963 | ₩4,231 | ₩3,936 | ₩4,191 | +5.74% | 87만 |
|---|
| 2026.02.27 | ₩4,084 | ₩4,137 | ₩3,963 | ₩4,017 | -1.64% | 86.2만 |
|---|
| 2026.02.26 | ₩4,030 | ₩4,231 | ₩3,970 | ₩4,218 | +4.65% | 91.6만 |
|---|
| 2026.02.25 | ₩4,057 | ₩4,108 | ₩3,977 | ₩4,030 | -0.66% | 92.8만 |
|---|
| 2026.02.24 | ₩3,923 | ₩4,070 | ₩3,829 | ₩4,003 | +2.05% | 131.2만 |
|---|
| 2026.02.23 | ₩4,070 | ₩4,157 | ₩3,883 | ₩3,950 | -2.96% | 139.1만 |
|---|
| 2026.02.20 | ₩4,137 | ₩4,298 | ₩4,124 | ₩4,151 | +0.32% | 72.8만 |
|---|
| 2026.02.19 | ₩4,057 | ₩4,231 | ₩3,983 | ₩4,191 | +3.30% | 57.6만 |
|---|
| 2026.02.18 | ₩4,084 | ₩4,271 | ₩4,044 | ₩4,111 | +0.66% | 78.8만 |
|---|
| 2026.02.17 | ₩4,057 | ₩4,184 | ₩3,970 | ₩4,084 | +0.66% | 71.6만 |
|---|
| 2026.02.13 | ₩4,111 | ₩4,171 | ₩4,017 | ₩4,030 | -1.95% | 116.5만 |
|---|
| 2026.02.12 | ₩4,124 | ₩4,258 | ₩4,003 | ₩4,044 | -1.95% | 147.4만 |
|---|
| 2026.02.11 | ₩4,352 | ₩4,416 | ₩4,003 | ₩4,111 | -5.54% | 150.9만 |
|---|
| 2026.02.10 | ₩4,418 | ₩4,532 | ₩4,298 | ₩4,298 | -2.73% | 102.7만 |
|---|
| 2026.02.09 | ₩4,445 | ₩4,539 | ₩4,291 | ₩4,365 | -1.81% | 164.7만 |
|---|
| 2026.02.06 | ₩4,365 | ₩4,552 | ₩4,231 | ₩4,445 | +1.84% | 137.9만 |
|---|
| 2026.02.05 | ₩4,753 | ₩4,813 | ₩4,211 | ₩4,244 | -10.70% | 203.6만 |
|---|
| 2026.02.04 | ₩5,141 | ₩5,195 | ₩4,747 | ₩4,887 | -4.95% | 228.7만 |
|---|
| 2026.02.03 | ₩5,034 | ₩5,141 | ₩4,800 | ₩5,008 | -0.53% | 174.8만 |
|---|
| 2026.02.02 | ₩5,208 | ₩5,314 | ₩5,041 | ₩5,088 | -2.31% | 121.5만 |
|---|
| 2026.01.30 | ₩5,275 | ₩5,463 | ₩5,182 | ₩5,275 | 0.00% | 129.6만 |
|---|
| 2026.01.29 | ₩5,449 | ₩5,503 | ₩5,222 | ₩5,409 | -0.74% | 85.9만 |
|---|
| 2026.01.28 | ₩5,664 | ₩5,704 | ₩5,449 | ₩5,476 | -3.31% | 79.1만 |
|---|
| 2026.01.27 | ₩5,583 | ₩5,670 | ₩5,540 | ₩5,583 | 0.00% | 81.9만 |
|---|
| 2026.01.26 | ₩5,958 | ₩5,972 | ₩5,443 | ₩5,597 | -6.07% | 139만 |
|---|
| 2026.01.23 | ₩6,132 | ₩6,152 | ₩5,950 | ₩5,998 | -2.18% | 58.6만 |
|---|
| 2026.01.22 | ₩6,052 | ₩6,266 | ₩6,052 | ₩6,146 | +1.55% | 91.9만 |
|---|
| 2026.01.21 | ₩6,065 | ₩6,126 | ₩5,777 | ₩5,998 | -1.10% | 85.6만 |
|---|
| 2026.01.20 | ₩5,891 | ₩6,226 | ₩5,878 | ₩5,998 | +1.82% | 117.7만 |
|---|
| 2026.01.16 | ₩6,226 | ₩6,387 | ₩6,052 | ₩6,052 | -2.80% | 103.6만 |
|---|
| 2026.01.15 | ₩5,985 | ₩6,400 | ₩5,865 | ₩6,239 | +4.25% | 165.8만 |
|---|
| 2026.01.14 | ₩5,885 | ₩6,018 | ₩5,749 | ₩5,945 | +1.02% | 118.8만 |
|---|
| 2026.01.13 | ₩6,065 | ₩6,106 | ₩5,818 | ₩5,891 | -2.87% | 73.8만 |
|---|
| 2026.01.12 | ₩6,039 | ₩6,085 | ₩5,824 | ₩6,025 | -0.22% | 76만 |
|---|
| 2026.01.09 | ₩6,025 | ₩6,213 | ₩5,851 | ₩6,079 | +0.89% | 97.6만 |
|---|
| 2026.01.08 | ₩5,985 | ₩6,159 | ₩5,858 | ₩5,972 | -0.22% | 93.5만 |
|---|
| 2026.01.07 | ₩6,186 | ₩6,186 | ₩5,931 | ₩5,958 | -3.68% | 93.4만 |
|---|
| 2026.01.06 | ₩6,039 | ₩6,186 | ₩5,925 | ₩6,186 | +2.44% | 81만 |
|---|
| 2026.01.05 | ₩5,650 | ₩6,059 | ₩5,570 | ₩6,039 | +6.87% | 145.6만 |
|---|
| 2026.01.02 | ₩5,396 | ₩5,637 | ₩5,356 | ₩5,610 | +3.97% | 99.8만 |
|---|
| 2025.12.31 | ₩5,342 | ₩5,389 | ₩5,262 | ₩5,342 | 0.00% | 79.4만 |
|---|
| 2025.12.30 | ₩5,382 | ₩5,436 | ₩5,235 | ₩5,342 | -0.75% | 96.4만 |
|---|
| 2025.12.29 | ₩5,597 | ₩5,724 | ₩5,289 | ₩5,369 | -4.07% | 113.5만 |
|---|
| 2025.12.26 | ₩5,798 | ₩5,838 | ₩5,516 | ₩5,690 | -1.85% | 177.4만 |
|---|
| 2025.12.24 | ₩5,918 | ₩6,012 | ₩5,744 | ₩5,838 | -1.36% | 44.7만 |
|---|
| 2025.12.23 | ₩6,373 | ₩6,415 | ₩5,838 | ₩5,972 | -6.30% | 188.6만 |
|---|
| 2025.12.22 | ₩6,440 | ₩6,654 | ₩6,380 | ₩6,427 | -0.21% | 150만 |
|---|
| 2025.12.19 | ₩6,788 | ₩6,815 | ₩6,112 | ₩6,427 | -5.33% | 848.6만 |
|---|
| 2025.12.18 | ₩6,253 | ₩6,909 | ₩6,253 | ₩6,467 | +3.43% | 258.3만 |
|---|
| 2025.12.17 | ₩6,280 | ₩6,413 | ₩6,132 | ₩6,132 | -2.35% | 99.6만 |
|---|
| 2025.12.16 | ₩6,239 | ₩6,521 | ₩6,226 | ₩6,280 | +0.64% | 130.6만 |
|---|
| 2025.12.15 | ₩6,293 | ₩6,373 | ₩6,092 | ₩6,253 | -0.64% | 88.2만 |
|---|
| 2025.12.12 | ₩6,360 | ₩6,584 | ₩6,186 | ₩6,213 | -2.32% | 70.6만 |
|---|
| 2025.12.11 | ₩6,440 | ₩6,494 | ₩6,166 | ₩6,306 | -2.08% | 96.8만 |
|---|
| 2025.12.10 | ₩6,641 | ₩6,661 | ₩6,357 | ₩6,480 | -2.42% | 111.1만 |
|---|
| 2025.12.09 | ₩6,427 | ₩6,695 | ₩6,360 | ₩6,681 | +3.96% | 122.5만 |
|---|
| 2025.12.08 | ₩6,574 | ₩6,574 | ₩6,403 | ₩6,480 | -1.43% | 84.1만 |
|---|
| 2025.12.05 | ₩6,721 | ₩6,748 | ₩6,407 | ₩6,494 | -3.39% | 138.1만 |
|---|
| 2025.12.04 | ₩6,494 | ₩6,829 | ₩6,487 | ₩6,748 | +3.92% | 201.1만 |
|---|
| 2025.12.03 | ₩6,293 | ₩6,661 | ₩6,239 | ₩6,521 | +3.62% | 250.2만 |
|---|
| 2025.12.02 | ₩5,798 | ₩6,661 | ₩5,664 | ₩6,253 | +7.85% | 308.4만 |
|---|
| 2025.12.01 | ₩5,061 | ₩5,650 | ₩5,061 | ₩5,583 | +10.32% | 263만 |
|---|
| 2025.11.28 | ₩5,088 | ₩5,316 | ₩5,054 | ₩5,275 | +3.68% | 69.1만 |
|---|
| 2025.11.26 | ₩5,101 | ₩5,255 | ₩4,974 | ₩5,021 | -1.57% | 113.1만 |
|---|
| 2025.11.25 | ₩4,967 | ₩5,141 | ₩4,880 | ₩5,061 | +1.89% | 94.5만 |
|---|
| 2025.11.24 | ₩4,927 | ₩5,155 | ₩4,900 | ₩4,981 | +1.09% | 117.6만 |
|---|
| 2025.11.21 | ₩4,900 | ₩4,967 | ₩4,673 | ₩4,874 | -0.55% | 108.5만 |
|---|
| 2025.11.20 | ₩5,356 | ₩5,447 | ₩4,887 | ₩4,900 | -8.50% | 103만 |
|---|
| 2025.11.19 | ₩5,208 | ₩5,329 | ₩5,108 | ₩5,182 | -0.51% | 93.3만 |
|---|
| 2025.11.18 | ₩5,155 | ₩5,336 | ₩5,108 | ₩5,208 | +1.04% | 79.8만 |
|---|
| 2025.11.17 | ₩5,449 | ₩5,456 | ₩5,208 | ₩5,249 | -3.69% | 125만 |
|---|
| 2025.11.14 | ₩5,356 | ₩5,684 | ₩5,342 | ₩5,490 | +2.50% | 114.6만 |
|---|
| 2025.11.13 | ₩5,945 | ₩6,005 | ₩5,516 | ₩5,570 | -6.31% | 192.3만 |
|---|
| 2025.11.12 | ₩5,905 | ₩6,079 | ₩5,657 | ₩6,065 | +2.72% | 160.5만 |
|---|
| 2025.11.11 | ₩5,677 | ₩5,958 | ₩5,503 | ₩5,905 | +4.01% | 136.3만 |
|---|
| 2025.11.10 | ₩5,704 | ₩5,784 | ₩5,516 | ₩5,637 | -1.17% | 98.8만 |
|---|
| 2025.11.07 | ₩5,249 | ₩5,583 | ₩5,075 | ₩5,530 | +5.36% | 117.8만 |
|---|
| 2025.11.06 | ₩5,557 | ₩5,650 | ₩5,382 | ₩5,396 | -2.89% | 88.3만 |
|---|
| 2025.11.05 | ₩5,289 | ₩5,610 | ₩5,227 | ₩5,570 | +5.32% | 147.3만 |
|---|
| 2025.11.04 | ₩5,369 | ₩5,463 | ₩5,162 | ₩5,329 | -0.75% | 178.1만 |
|---|
| 2025.11.03 | ₩5,798 | ₩5,851 | ₩5,449 | ₩5,530 | -4.62% | 151.8만 |
|---|
| 2025.10.31 | ₩5,878 | ₩5,972 | ₩5,637 | ₩5,838 | -0.68% | 106.9만 |
|---|
| 2025.10.30 | ₩5,972 | ₩6,092 | ₩5,818 | ₩5,851 | -2.02% | 68.2만 |
|---|
| 2025.10.29 | ₩5,851 | ₩6,253 | ₩5,811 | ₩6,106 | +4.35% | 127.6만 |
|---|
| 2025.10.28 | ₩5,918 | ₩5,972 | ₩5,818 | ₩5,878 | -0.68% | 84만 |
|---|
| 2025.10.27 | ₩6,065 | ₩6,132 | ₩5,831 | ₩5,918 | -2.43% | 66.8만 |
|---|
| 2025.10.24 | ₩5,905 | ₩6,039 | ₩5,824 | ₩5,931 | +0.45% | 56.1만 |
|---|
| 2025.10.23 | ₩5,945 | ₩6,025 | ₩5,798 | ₩5,811 | -2.25% | 59.8만 |
|---|
| 2025.10.22 | ₩5,958 | ₩6,025 | ₩5,637 | ₩5,878 | -1.35% | 125.6만 |
|---|
| 2025.10.21 | ₩5,891 | ₩6,032 | ₩5,811 | ₩6,025 | +2.27% | 99.6만 |
|---|
| 2025.10.20 | ₩5,958 | ₩6,045 | ₩5,824 | ₩6,012 | +0.90% | 70.1만 |
|---|
| 2025.10.17 | ₩5,891 | ₩5,918 | ₩5,536 | ₩5,824 | -1.14% | 143.7만 |
|---|
| 2025.10.16 | ₩6,695 | ₩6,748 | ₩5,965 | ₩5,985 | -10.60% | 107.9만 |
|---|
| 2025.10.15 | ₩6,561 | ₩6,708 | ₩6,340 | ₩6,427 | -2.04% | 90.3만 |
|---|
| 2025.10.14 | ₩6,306 | ₩6,695 | ₩5,945 | ₩6,427 | +1.91% | 123만 |
|---|
| 2025.10.13 | ₩6,239 | ₩6,454 | ₩6,106 | ₩6,440 | +3.22% | 111.3만 |
|---|
| 2025.10.10 | ₩6,668 | ₩6,869 | ₩6,079 | ₩6,092 | -8.63% | 191만 |
|---|