시장 데이터를 불러오는 중
전체 종목
Eightco Holdings Inc. - Common Stock 과거 주가
Eightco Holdings Inc. - Common Stock · ORBS · NASDAQ
주요 사업 분야는 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eightco Holdings Inc. - Common Stock · ORBS · NASDAQ
주요 사업 분야는 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,228 | ₩1,250 | ₩1,114 | ₩1,121 | -8.70% | 2737.4만 |
| 2026.10.08 | ₩1,361 | ₩1,361 | ₩1,174 | ₩1,218 | -10.49% | 3055.4만 |
| 2026.10.07 | ₩1,348 | ₩1,388 | ₩1,269 | ₩1,388 | +2.97% | 1682.4만 |
| 2026.10.06 | ₩1,468 | ₩1,481 | ₩1,361 | ₩1,414 | -3.64% | 1194.2만 |
| 2026.10.05 | ₩1,575 | ₩1,575 | ₩1,414 | ₩1,441 | -8.47% | 1239.8만 |
| 2026.10.02 | ₩1,668 | ₩1,808 | ₩1,535 | ₩1,548 | -7.20% | 3140.6만 |
| 2026.10.01 | ₩1,541 | ₩1,601 | ₩1,508 | ₩1,508 | -2.16% | 676.5만 |
| 2026.09.30 | ₩1,715 | ₩1,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,561 |
| ₩1,561 |
| -8.95% |
| 1244.5만 |
| 2026.09.29 | ₩1,575 | ₩1,655 | ₩1,495 | ₩1,575 | 0.00% | 1529.2만 |
|---|
| 2026.09.28 | ₩1,535 | ₩1,668 | ₩1,448 | ₩1,548 | +0.87% | 2051.5만 |
|---|
| 2026.09.25 | ₩1,454 | ₩1,521 | ₩1,348 | ₩1,521 | +4.59% | 1461.6만 |
|---|
| 2026.09.24 | ₩1,401 | ₩1,481 | ₩1,348 | ₩1,374 | -1.90% | 848.4만 |
|---|
| 2026.09.23 | ₩1,535 | ₩1,548 | ₩1,401 | ₩1,414 | -7.83% | 1018.5만 |
|---|
| 2026.09.22 | ₩1,401 | ₩1,681 | ₩1,401 | ₩1,561 | +11.43% | 2586만 |
|---|
| 2026.09.21 | ₩1,481 | ₩1,521 | ₩1,361 | ₩1,401 | -5.41% | 1895.3만 |
|---|
| 2026.09.18 | ₩1,278 | ₩1,428 | ₩1,274 | ₩1,388 | +8.56% | 1763.5만 |
|---|
| 2026.09.17 | ₩1,174 | ₩1,234 | ₩1,174 | ₩1,210 | +3.07% | 924.4만 |
|---|
| 2026.09.16 | ₩1,193 | ₩1,193 | ₩1,101 | ₩1,113 | -6.71% | 1722.5만 |
|---|
| 2026.09.15 | ₩1,254 | ₩1,274 | ₩1,121 | ₩1,146 | -8.62% | 859.9만 |
|---|
| 2026.09.14 | ₩1,268 | ₩1,300 | ₩1,230 | ₩1,274 | +0.53% | 916.6만 |
|---|
| 2026.09.11 | ₩1,310 | ₩1,454 | ₩1,298 | ₩1,298 | -0.92% | 1190.9만 |
|---|
| 2026.09.10 | ₩1,306 | ₩1,361 | ₩1,244 | ₩1,252 | -4.19% | 980.1만 |
|---|
| 2026.09.09 | ₩1,495 | ₩1,495 | ₩1,374 | ₩1,388 | -7.14% | 1381.2만 |
|---|
| 2026.09.08 | ₩1,316 | ₩1,601 | ₩1,281 | ₩1,521 | +15.62% | 2798.6만 |
|---|
| 2026.09.04 | ₩1,241 | ₩1,286 | ₩1,188 | ₩1,206 | -2.80% | 1246.7만 |
|---|
| 2026.09.03 | ₩1,125 | ₩1,374 | ₩1,125 | ₩1,294 | +15.07% | 2978만 |
|---|
| 2026.09.02 | ₩1,017 | ₩1,125 | ₩1,003 | ₩1,118 | +9.97% | 1158.8만 |
|---|
| 2026.09.01 | ₩1,001 | ₩1,050 | ₩979 | ₩1,015 | +1.47% | 647.4만 |
|---|
| 2026.08.31 | ₩1,073 | ₩1,094 | ₩1,007 | ₩1,022 | -4.73% | 703만 |
|---|
| 2026.08.28 | ₩1,113 | ₩1,126 | ₩1,037 | ₩1,073 | -3.60% | 714.4만 |
|---|
| 2026.08.27 | ₩1,098 | ₩1,148 | ₩1,068 | ₩1,096 | -0.24% | 821.9만 |
|---|
| 2026.08.26 | ₩1,062 | ₩1,094 | ₩1,021 | ₩1,070 | +0.75% | 1826.4만 |
|---|
| 2026.08.25 | ₩1,108 | ₩1,132 | ₩1,054 | ₩1,068 | -3.61% | 1403.8만 |
|---|
| 2026.08.24 | ₩1,188 | ₩1,188 | ₩1,101 | ₩1,121 | -5.62% | 1680.7만 |
|---|
| 2026.08.21 | ₩1,153 | ₩1,186 | ₩1,104 | ₩1,174 | +1.85% | 1956.2만 |
|---|
| 2026.08.20 | ₩1,003 | ₩1,148 | ₩997 | ₩1,104 | +9.97% | 2564만 |
|---|
| 2026.08.19 | ₩914 | ₩1,005 | ₩889 | ₩993 | +8.61% | 2855.5만 |
|---|
| 2026.08.18 | ₩881 | ₩914 | ₩867 | ₩883 | +0.30% | 1311.2만 |
|---|
| 2026.08.17 | ₩969 | ₩969 | ₩866 | ₩910 | -6.06% | 2263.6만 |
|---|
| 2026.08.14 | ₩1,005 | ₩1,006 | ₩961 | ₩963 | -4.12% | 786.7만 |
|---|
| 2026.08.13 | ₩987 | ₩1,026 | ₩971 | ₩1,006 | +1.89% | 1110.2만 |
|---|
| 2026.08.12 | ₩998 | ₩998 | ₩947 | ₩983 | -1.47% | 847.3만 |
|---|
| 2026.08.11 | ₩946 | ₩995 | ₩911 | ₩994 | +5.08% | 816만 |
|---|
| 2026.08.10 | ₩942 | ₩983 | ₩894 | ₩970 | +2.97% | 728.5만 |
|---|
| 2026.08.07 | ₩913 | ₩945 | ₩881 | ₩919 | +0.73% | 575.3만 |
|---|
| 2026.08.06 | ₩885 | ₩915 | ₩854 | ₩891 | +0.75% | 489.9만 |
|---|
| 2026.08.05 | ₩919 | ₩919 | ₩881 | ₩895 | -2.61% | 409.5만 |
|---|
| 2026.08.04 | ₩882 | ₩931 | ₩882 | ₩913 | +3.48% | 1041.3만 |
|---|
| 2026.08.03 | ₩806 | ₩905 | ₩801 | ₩878 | +8.94% | 1268.3만 |
|---|
| 2026.07.31 | ₩817 | ₩834 | ₩783 | ₩805 | -1.47% | 1506.7만 |
|---|
| 2026.07.30 | ₩790 | ₩843 | ₩781 | ₩813 | +2.87% | 1706.1만 |
|---|
| 2026.07.29 | ₩774 | ₩806 | ₩758 | ₩775 | +0.17% | 1998.3만 |
|---|
| 2026.07.28 | ₩818 | ₩818 | ₩763 | ₩797 | -2.61% | 1535.1만 |
|---|
| 2026.07.27 | ₩827 | ₩853 | ₩811 | ₩829 | +0.16% | 1470.2만 |
|---|
| 2026.07.24 | ₩865 | ₩865 | ₩799 | ₩806 | -6.79% | 1156.5만 |
|---|
| 2026.07.23 | ₩839 | ₩866 | ₩814 | ₩862 | +2.70% | 1484.4만 |
|---|
| 2026.07.22 | ₩867 | ₩882 | ₩837 | ₩855 | -1.38% | 1231.7만 |
|---|
| 2026.07.21 | ₩825 | ₩871 | ₩807 | ₩861 | +4.37% | 1352.5만 |
|---|
| 2026.07.20 | ₩777 | ₩807 | ₩755 | ₩775 | -0.17% | 1794.3만 |
|---|
| 2026.07.17 | ₩802 | ₩819 | ₩762 | ₩770 | -3.99% | 2266.9만 |
|---|
| 2026.07.16 | ₩859 | ₩891 | ₩815 | ₩830 | -3.42% | 1017.2만 |
|---|
| 2026.07.15 | ₩921 | ₩933 | ₩867 | ₩885 | -3.91% | 649.8만 |
|---|
| 2026.07.14 | ₩905 | ₩914 | ₩841 | ₩901 | -0.44% | 1103.2만 |
|---|
| 2026.07.13 | ₩902 | ₩917 | ₩834 | ₩858 | -4.88% | 878.3만 |
|---|
| 2026.07.10 | ₩934 | ₩1,001 | ₩911 | ₩911 | -2.43% | 923.9만 |
|---|
| 2026.07.09 | ₩881 | ₩934 | ₩870 | ₩923 | +4.85% | 1082.2만 |
|---|
| 2026.07.08 | ₩894 | ₩921 | ₩821 | ₩870 | -2.69% | 1323만 |
|---|
| 2026.07.07 | ₩970 | ₩973 | ₩895 | ₩899 | -7.29% | 1213.3만 |
|---|
| 2026.07.06 | ₩954 | ₩982 | ₩934 | ₩981 | +2.80% | 740.2만 |
|---|
| 2026.07.02 | ₩1,001 | ₩1,038 | ₩939 | ₩946 | -5.47% | 1021.1만 |
|---|
| 2026.07.01 | ₩947 | ₩1,014 | ₩914 | ₩945 | -0.28% | 1185.5만 |
|---|
| 2026.06.30 | ₩907 | ₩949 | ₩901 | ₩929 | +2.35% | 918.6만 |
|---|
| 2026.06.29 | ₩987 | ₩995 | ₩901 | ₩934 | -5.41% | 1902.8만 |
|---|
| 2026.06.26 | ₩961 | ₩1,054 | ₩957 | ₩982 | +2.22% | 1061.1만 |
|---|
| 2026.06.25 | ₩1,074 | ₩1,094 | ₩962 | ₩1,001 | -6.83% | 1817.4만 |
|---|
| 2026.06.24 | ₩1,201 | ₩1,214 | ₩1,029 | ₩1,041 | -13.33% | 2711.7만 |
|---|
| 2026.06.23 | ₩1,208 | ₩1,254 | ₩1,194 | ₩1,202 | -0.44% | 1003.1만 |
|---|
| 2026.06.22 | ₩1,374 | ₩1,441 | ₩1,242 | ₩1,268 | -7.77% | 2347만 |
|---|
| 2026.06.18 | ₩1,401 | ₩1,408 | ₩1,314 | ₩1,374 | -1.90% | 2819만 |
|---|
| 2026.06.17 | ₩1,428 | ₩1,508 | ₩1,361 | ₩1,374 | -3.74% | 2391.8만 |
|---|
| 2026.06.16 | ₩1,388 | ₩1,495 | ₩1,374 | ₩1,441 | +3.85% | 3526.5만 |
|---|
| 2026.06.15 | ₩1,304 | ₩1,414 | ₩1,293 | ₩1,401 | +7.47% | 3245.3만 |
|---|
| 2026.06.12 | ₩1,181 | ₩1,258 | ₩1,161 | ₩1,172 | -0.79% | 1352.1만 |
|---|
| 2026.06.11 | ₩1,189 | ₩1,241 | ₩1,174 | ₩1,188 | -0.11% | 1700.4만 |
|---|
| 2026.06.10 | ₩1,236 | ₩1,318 | ₩1,188 | ₩1,188 | -3.89% | 1648.9만 |
|---|
| 2026.06.09 | ₩1,221 | ₩1,388 | ₩1,174 | ₩1,256 | +2.84% | 3253.7만 |
|---|
| 2026.06.08 | ₩1,226 | ₩1,228 | ₩1,153 | ₩1,165 | -5.01% | 1563만 |
|---|
| 2026.06.05 | ₩1,242 | ₩1,273 | ₩1,121 | ₩1,161 | -6.55% | 2832.5만 |
|---|
| 2026.06.04 | ₩1,224 | ₩1,374 | ₩1,161 | ₩1,297 | +6.00% | 2606.3만 |
|---|
| 2026.06.03 | ₩1,308 | ₩1,361 | ₩1,234 | ₩1,252 | -4.29% | 3320.3만 |
|---|
| 2026.06.02 | ₩1,348 | ₩1,361 | ₩1,176 | ₩1,201 | -10.89% | 2517.1만 |
|---|
| 2026.06.01 | ₩1,277 | ₩1,461 | ₩1,238 | ₩1,334 | +4.49% | 2792.6만 |
|---|
| 2026.05.29 | ₩1,281 | ₩1,305 | ₩1,178 | ₩1,236 | -3.54% | 1502.9만 |
|---|
| 2026.05.28 | ₩1,192 | ₩1,321 | ₩1,148 | ₩1,284 | +7.73% | 2187.7만 |
|---|
| 2026.05.27 | ₩1,361 | ₩1,374 | ₩1,206 | ₩1,237 | -9.12% | 2753.7만 |
|---|
| 2026.05.26 | ₩1,441 | ₩1,615 | ₩1,348 | ₩1,374 | -4.63% | 4732.9만 |
|---|
| 2026.05.22 | ₩1,254 | ₩1,421 | ₩1,202 | ₩1,261 | +0.53% | 3328.9만 |
|---|
| 2026.05.21 | ₩1,168 | ₩1,274 | ₩1,146 | ₩1,214 | +4.00% | 2036만 |
|---|
| 2026.05.20 | ₩987 | ₩1,308 | ₩967 | ₩1,201 | +21.62% | 5813.1만 |
|---|
| 2026.05.19 | ₩1,014 | ₩1,018 | ₩974 | ₩974 | -3.95% | 971.2만 |
|---|
| 2026.05.18 | ₩1,094 | ₩1,094 | ₩990 | ₩1,009 | -7.80% | 1991.7만 |
|---|
| 2026.05.15 | ₩1,148 | ₩1,149 | ₩1,094 | ₩1,094 | -4.65% | 1404.4만 |
|---|
| 2026.05.14 | ₩1,134 | ₩1,240 | ₩1,108 | ₩1,188 | +4.71% | 1412.9만 |
|---|
| 2026.05.13 | ₩1,174 | ₩1,181 | ₩1,098 | ₩1,132 | -3.64% | 1353.6만 |
|---|
| 2026.05.12 | ₩1,176 | ₩1,278 | ₩1,134 | ₩1,198 | +1.93% | 1594.3만 |
|---|
| 2026.05.11 | ₩1,160 | ₩1,261 | ₩1,128 | ₩1,202 | +3.68% | 1994.8만 |
|---|
| 2026.05.08 | ₩1,078 | ₩1,192 | ₩1,054 | ₩1,162 | +7.80% | 1390.3만 |
|---|
| 2026.05.07 | ₩1,138 | ₩1,161 | ₩1,081 | ₩1,090 | -4.22% | 903.4만 |
|---|
| 2026.05.06 | ₩1,085 | ₩1,134 | ₩1,062 | ₩1,125 | +3.69% | 1396.7만 |
|---|
| 2026.05.05 | ₩1,133 | ₩1,148 | ₩1,034 | ₩1,061 | -6.36% | 1608.2만 |
|---|
| 2026.05.04 | ₩1,094 | ₩1,170 | ₩1,086 | ₩1,100 | +0.49% | 1201.1만 |
|---|
| 2026.05.01 | ₩1,068 | ₩1,108 | ₩1,054 | ₩1,100 | +3.00% | 1064.4만 |
|---|
| 2026.04.30 | ₩1,027 | ₩1,081 | ₩1,021 | ₩1,053 | +2.47% | 1131만 |
|---|
| 2026.04.29 | ₩1,114 | ₩1,122 | ₩1,046 | ₩1,049 | -5.87% | 1270.4만 |
|---|
| 2026.04.28 | ₩1,148 | ₩1,168 | ₩1,090 | ₩1,106 | -3.60% | 1410만 |
|---|
| 2026.04.27 | ₩1,193 | ₩1,208 | ₩1,149 | ₩1,165 | -2.35% | 1070.3만 |
|---|
| 2026.04.24 | ₩1,261 | ₩1,268 | ₩1,188 | ₩1,204 | -4.55% | 1057.8만 |
|---|
| 2026.04.23 | ₩1,288 | ₩1,288 | ₩1,225 | ₩1,237 | -3.94% | 1020.4만 |
|---|
| 2026.04.22 | ₩1,294 | ₩1,361 | ₩1,284 | ₩1,306 | +0.93% | 1585.9만 |
|---|
| 2026.04.21 | ₩1,434 | ₩1,441 | ₩1,229 | ₩1,246 | -13.12% | 2083.6만 |
|---|
| 2026.04.20 | ₩1,374 | ₩1,428 | ₩1,270 | ₩1,348 | -1.94% | 1750.8만 |
|---|
| 2026.04.17 | ₩1,681 | ₩1,761 | ₩1,374 | ₩1,414 | -15.87% | 4021.7만 |
|---|
| 2026.04.16 | ₩1,468 | ₩1,668 | ₩1,361 | ₩1,655 | +12.73% | 3226.1만 |
|---|
| 2026.04.15 | ₩1,218 | ₩1,588 | ₩1,202 | ₩1,521 | +24.86% | 2441.1만 |
|---|
| 2026.04.14 | ₩1,348 | ₩1,428 | ₩1,193 | ₩1,210 | -10.20% | 2795.9만 |
|---|
| 2026.04.13 | ₩1,126 | ₩1,305 | ₩1,112 | ₩1,296 | +15.05% | 2713.1만 |
|---|
| 2026.04.10 | ₩1,154 | ₩1,194 | ₩1,059 | ₩1,126 | -2.43% | 2667.5만 |
|---|
| 2026.04.09 | ₩1,201 | ₩1,212 | ₩1,114 | ₩1,169 | -2.67% | 2160.7만 |
|---|
| 2026.04.08 | ₩1,181 | ₩1,242 | ₩1,121 | ₩1,241 | +5.08% | 2888.5만 |
|---|
| 2026.04.07 | ₩1,148 | ₩1,149 | ₩1,059 | ₩1,092 | -4.88% | 2215.7만 |
|---|
| 2026.04.06 | ₩1,221 | ₩1,221 | ₩1,141 | ₩1,153 | -5.57% | 1726.6만 |
|---|
| 2026.04.02 | ₩1,148 | ₩1,242 | ₩1,118 | ₩1,220 | +6.28% | 1686.1만 |
|---|
| 2026.04.01 | ₩1,374 | ₩1,374 | ₩1,205 | ₩1,228 | -10.68% | 2924.8만 |
|---|
| 2026.03.31 | ₩1,198 | ₩1,296 | ₩1,148 | ₩1,244 | +3.79% | 2353.1만 |
|---|
| 2026.03.30 | ₩1,368 | ₩1,374 | ₩1,133 | ₩1,148 | -16.10% | 2328.8만 |
|---|
| 2026.03.27 | ₩1,468 | ₩1,468 | ₩1,334 | ₩1,348 | -8.18% | 2317.2만 |
|---|
| 2026.03.26 | ₩1,628 | ₩1,791 | ₩1,481 | ₩1,548 | -4.92% | 3112.6만 |
|---|
| 2026.03.25 | ₩1,755 | ₩1,948 | ₩1,588 | ₩1,708 | -2.66% | 1억 |
|---|
| 2026.03.24 | ₩1,321 | ₩1,815 | ₩1,261 | ₩1,601 | +21.21% | 7769.9만 |
|---|
| 2026.03.23 | ₩1,268 | ₩1,401 | ₩1,228 | ₩1,334 | +5.26% | 1882.8만 |
|---|
| 2026.03.20 | ₩1,281 | ₩1,308 | ₩1,176 | ₩1,260 | -1.67% | 4278.5만 |
|---|
| 2026.03.19 | ₩1,185 | ₩1,281 | ₩1,114 | ₩1,260 | +6.31% | 1511만 |
|---|
| 2026.03.18 | ₩1,265 | ₩1,348 | ₩1,178 | ₩1,208 | -4.54% | 1822.2만 |
|---|
| 2026.03.17 | ₩1,495 | ₩1,495 | ₩1,245 | ₩1,280 | -14.38% | 4098만 |
|---|
| 2026.03.16 | ₩1,145 | ₩1,668 | ₩1,113 | ₩1,468 | +28.21% | 1억 |
|---|
| 2026.03.13 | ₩1,277 | ₩1,314 | ₩1,082 | ₩1,094 | -14.32% | 3372.2만 |
|---|
| 2026.03.12 | ₩1,454 | ₩1,468 | ₩1,124 | ₩1,205 | -17.16% | 3억 |
|---|
| 2026.03.11 | ₩1,046 | ₩1,081 | ₩1,030 | ₩1,080 | +3.19% | 725.8만 |
|---|
| 2026.03.10 | ₩1,334 | ₩1,354 | ₩994 | ₩1,033 | -22.60% | 2478.5만 |
|---|
| 2026.03.09 | ₩1,361 | ₩1,468 | ₩1,316 | ₩1,374 | +0.98% | 309.6만 |
|---|
| 2026.03.06 | ₩1,401 | ₩1,441 | ₩1,374 | ₩1,374 | -1.90% | 233.3만 |
|---|
| 2026.03.05 | ₩1,521 | ₩1,548 | ₩1,414 | ₩1,414 | -7.02% | 149.2만 |
|---|
| 2026.03.04 | ₩1,454 | ₩1,575 | ₩1,401 | ₩1,521 | +4.59% | 316.9만 |
|---|
| 2026.03.03 | ₩1,428 | ₩1,441 | ₩1,348 | ₩1,374 | -3.74% | 166.6만 |
|---|
| 2026.03.02 | ₩1,348 | ₩1,508 | ₩1,346 | ₩1,441 | +6.93% | 242.6만 |
|---|
| 2026.02.27 | ₩1,481 | ₩1,508 | ₩1,374 | ₩1,401 | -5.41% | 345만 |
|---|
| 2026.02.26 | ₩1,548 | ₩1,621 | ₩1,454 | ₩1,508 | -2.59% | 264.9만 |
|---|
| 2026.02.25 | ₩1,628 | ₩1,775 | ₩1,548 | ₩1,588 | -2.46% | 508.5만 |
|---|
| 2026.02.24 | ₩1,561 | ₩1,635 | ₩1,508 | ₩1,615 | +3.42% | 135.6만 |
|---|
| 2026.02.23 | ₩1,628 | ₩1,641 | ₩1,535 | ₩1,588 | -2.46% | 174.4만 |
|---|
| 2026.02.20 | ₩1,615 | ₩1,681 | ₩1,588 | ₩1,628 | +0.83% | 95만 |
|---|
| 2026.02.19 | ₩1,628 | ₩1,661 | ₩1,588 | ₩1,641 | +0.82% | 79.7만 |
|---|
| 2026.02.18 | ₩1,668 | ₩1,721 | ₩1,615 | ₩1,628 | -2.40% | 121.5만 |
|---|
| 2026.02.17 | ₩1,628 | ₩1,668 | ₩1,588 | ₩1,628 | 0.00% | 108.2만 |
|---|
| 2026.02.13 | ₩1,575 | ₩1,721 | ₩1,575 | ₩1,641 | +4.24% | 145.9만 |
|---|
| 2026.02.12 | ₩1,708 | ₩1,735 | ₩1,555 | ₩1,575 | -7.81% | 172.8만 |
|---|
| 2026.02.11 | ₩1,775 | ₩1,779 | ₩1,615 | ₩1,695 | -4.51% | 147만 |
|---|
| 2026.02.10 | ₩1,735 | ₩1,815 | ₩1,681 | ₩1,775 | +2.31% | 188.3만 |
|---|
| 2026.02.09 | ₩1,801 | ₩1,875 | ₩1,735 | ₩1,761 | -2.22% | 204만 |
|---|
| 2026.02.06 | ₩1,601 | ₩1,895 | ₩1,601 | ₩1,815 | +13.33% | 222.4만 |
|---|
| 2026.02.05 | ₩1,575 | ₩1,741 | ₩1,561 | ₩1,588 | +0.85% | 263.9만 |
|---|
| 2026.02.04 | ₩1,788 | ₩1,841 | ₩1,641 | ₩1,761 | -1.49% | 323.4만 |
|---|
| 2026.02.03 | ₩1,761 | ₩1,868 | ₩1,668 | ₩1,788 | +1.52% | 347.3만 |
|---|
| 2026.02.02 | ₩1,868 | ₩2,042 | ₩1,748 | ₩1,748 | -6.43% | 354.1만 |
|---|
| 2026.01.30 | ₩2,042 | ₩2,055 | ₩1,923 | ₩1,935 | -5.23% | 368.6만 |
|---|
| 2026.01.29 | ₩2,162 | ₩2,175 | ₩1,948 | ₩2,135 | -1.23% | 1318.4만 |
|---|
| 2026.01.28 | ₩1,895 | ₩1,982 | ₩1,828 | ₩1,868 | -1.41% | 791.7만 |
|---|
| 2026.01.27 | ₩1,815 | ₩1,948 | ₩1,815 | ₩1,908 | +5.15% | 181.6만 |
|---|
| 2026.01.26 | ₩1,868 | ₩1,895 | ₩1,788 | ₩1,841 | -1.43% | 231.1만 |
|---|
| 2026.01.23 | ₩1,962 | ₩2,002 | ₩1,855 | ₩1,868 | -4.76% | 242.3만 |
|---|
| 2026.01.22 | ₩2,015 | ₩2,148 | ₩1,935 | ₩1,948 | -3.31% | 243.6만 |
|---|
| 2026.01.21 | ₩2,028 | ₩2,108 | ₩1,735 | ₩2,015 | -0.66% | 415.6만 |
|---|
| 2026.01.20 | ₩2,042 | ₩2,095 | ₩1,948 | ₩2,055 | +0.65% | 426.6만 |
|---|
| 2026.01.16 | ₩2,308 | ₩2,322 | ₩2,148 | ₩2,148 | -6.94% | 412.1만 |
|---|
| 2026.01.15 | ₩2,389 | ₩2,442 | ₩2,308 | ₩2,335 | -2.23% | 239.1만 |
|---|
| 2026.01.14 | ₩2,335 | ₩2,495 | ₩2,268 | ₩2,415 | +3.43% | 443.6만 |
|---|
| 2026.01.13 | ₩2,308 | ₩2,402 | ₩2,215 | ₩2,322 | +0.58% | 394.2만 |
|---|
| 2026.01.12 | ₩2,202 | ₩2,308 | ₩2,175 | ₩2,242 | +1.82% | 337.7만 |
|---|
| 2026.01.09 | ₩2,308 | ₩2,308 | ₩2,162 | ₩2,242 | -2.89% | 332.4만 |
|---|
| 2026.01.08 | ₩2,295 | ₩2,335 | ₩2,228 | ₩2,282 | -0.58% | 437.8만 |
|---|
| 2026.01.07 | ₩2,482 | ₩2,482 | ₩2,315 | ₩2,335 | -5.91% | 593.1만 |
|---|
| 2026.01.06 | ₩2,695 | ₩2,702 | ₩2,469 | ₩2,522 | -6.44% | 641만 |
|---|
| 2026.01.05 | ₩2,816 | ₩2,816 | ₩2,375 | ₩2,629 | -6.64% | 3157.4만 |
|---|
| 2026.01.02 | ₩2,362 | ₩2,534 | ₩2,295 | ₩2,429 | +2.82% | 430.2만 |
|---|
| 2025.12.31 | ₩2,268 | ₩2,308 | ₩2,135 | ₩2,308 | +1.76% | 510.4만 |
|---|
| 2025.12.30 | ₩2,415 | ₩2,575 | ₩2,188 | ₩2,248 | -6.91% | 554만 |
|---|
| 2025.12.29 | ₩2,535 | ₩3,336 | ₩2,442 | ₩2,449 | -3.42% | 2924.4만 |
|---|
| 2025.12.26 | ₩2,482 | ₩2,489 | ₩2,188 | ₩2,222 | -10.48% | 314.1만 |
|---|
| 2025.12.24 | ₩2,535 | ₩2,535 | ₩2,435 | ₩2,495 | -1.58% | 107.1만 |
|---|
| 2025.12.23 | ₩2,842 | ₩2,849 | ₩2,549 | ₩2,562 | -9.86% | 231.5만 |
|---|
| 2025.12.22 | ₩3,189 | ₩3,189 | ₩2,842 | ₩2,869 | -10.04% | 241만 |
|---|
| 2025.12.19 | ₩3,203 | ₩3,369 | ₩3,042 | ₩3,069 | -4.17% | 897.3만 |
|---|
| 2025.12.18 | ₩3,203 | ₩3,336 | ₩3,056 | ₩3,109 | -2.92% | 180.8만 |
|---|
| 2025.12.17 | ₩3,323 | ₩3,436 | ₩3,056 | ₩3,149 | -5.22% | 172.7만 |
|---|
| 2025.12.16 | ₩3,269 | ₩3,643 | ₩3,269 | ₩3,283 | +0.41% | 210.8만 |
|---|
| 2025.12.15 | ₩3,656 | ₩3,656 | ₩3,269 | ₩3,336 | -8.76% | 325.4만 |
|---|
| 2025.12.12 | ₩3,830 | ₩3,910 | ₩3,650 | ₩3,656 | -4.53% | 142.7만 |
|---|
| 2025.12.11 | ₩3,696 | ₩3,883 | ₩3,469 | ₩3,830 | +3.61% | 281.6만 |
|---|
| 2025.12.10 | ₩3,710 | ₩4,310 | ₩3,416 | ₩3,870 | +4.32% | 377.2만 |
|---|
| 2025.12.09 | ₩3,363 | ₩3,863 | ₩3,255 | ₩3,816 | +13.49% | 435.5만 |
|---|
| 2025.12.08 | ₩3,549 | ₩3,603 | ₩3,176 | ₩3,429 | -3.38% | 407만 |
|---|
| 2025.12.05 | ₩3,710 | ₩3,730 | ₩3,389 | ₩3,469 | -6.47% | 170.6만 |
|---|
| 2025.12.04 | ₩3,443 | ₩3,776 | ₩3,349 | ₩3,736 | +8.53% | 223.2만 |
|---|
| 2025.12.03 | ₩3,736 | ₩3,736 | ₩3,376 | ₩3,549 | -5.00% | 209.4만 |
|---|
| 2025.12.02 | ₩3,523 | ₩3,976 | ₩3,523 | ₩3,763 | +6.82% | 326.9만 |
|---|
| 2025.12.01 | ₩3,403 | ₩3,524 | ₩3,069 | ₩3,456 | +1.57% | 212.2만 |
|---|
| 2025.11.28 | ₩3,603 | ₩3,696 | ₩3,349 | ₩3,496 | -2.96% | 225.7만 |
|---|
| 2025.11.26 | ₩3,296 | ₩3,469 | ₩3,189 | ₩3,323 | +0.81% | 201.3만 |
|---|
| 2025.11.25 | ₩3,563 | ₩3,816 | ₩3,203 | ₩3,243 | -8.99% | 379.8만 |
|---|
| 2025.11.24 | ₩3,870 | ₩3,870 | ₩3,309 | ₩3,563 | -7.93% | 362.4만 |
|---|
| 2025.11.21 | ₩3,963 | ₩4,065 | ₩3,469 | ₩3,670 | -7.41% | 270.6만 |
|---|
| 2025.11.20 | ₩4,830 | ₩4,830 | ₩4,150 | ₩4,163 | -13.81% | 282.1만 |
|---|
| 2025.11.19 | ₩4,403 | ₩4,792 | ₩4,057 | ₩4,524 | +2.73% | 327.4만 |
|---|
| 2025.11.18 | ₩3,723 | ₩4,697 | ₩3,549 | ₩4,524 | +21.51% | 478.3만 |
|---|
| 2025.11.17 | ₩3,536 | ₩4,230 | ₩3,536 | ₩3,910 | +10.57% | 496.8만 |
|---|
| 2025.11.14 | ₩3,683 | ₩3,936 | ₩3,509 | ₩3,609 | -1.99% | 247.5만 |
|---|
| 2025.11.13 | ₩4,337 | ₩4,510 | ₩3,603 | ₩3,763 | -13.23% | 500.3만 |
|---|
| 2025.11.12 | ₩4,830 | ₩4,896 | ₩4,310 | ₩4,470 | -7.46% | 272만 |
|---|
| 2025.11.11 | ₩5,151 | ₩5,237 | ₩4,777 | ₩4,804 | -6.74% | 169.1만 |
|---|
| 2025.11.10 | ₩6,232 | ₩6,232 | ₩5,177 | ₩5,271 | -15.42% | 334.9만 |
|---|
| 2025.11.07 | ₩5,338 | ₩6,165 | ₩5,324 | ₩5,945 | +11.37% | 259.7만 |
|---|
| 2025.11.06 | ₩5,978 | ₩6,005 | ₩5,324 | ₩5,524 | -7.59% | 164.7만 |
|---|
| 2025.11.05 | ₩5,671 | ₩6,205 | ₩5,551 | ₩5,925 | +4.47% | 297만 |
|---|
| 2025.11.04 | ₩5,391 | ₩6,111 | ₩5,391 | ₩5,738 | +6.44% | 259.1만 |
|---|
| 2025.11.03 | ₩5,978 | ₩6,138 | ₩5,639 | ₩5,671 | -5.13% | 289.3만 |
|---|
| 2025.10.31 | ₩6,385 | ₩6,739 | ₩6,031 | ₩6,058 | -5.12% | 168.6만 |
|---|
| 2025.10.30 | ₩6,739 | ₩7,032 | ₩6,125 | ₩6,285 | -6.73% | 311.2만 |
|---|
| 2025.10.29 | ₩7,673 | ₩7,686 | ₩6,885 | ₩7,086 | -7.65% | 213.1만 |
|---|
| 2025.10.28 | ₩8,407 | ₩8,432 | ₩7,606 | ₩7,633 | -9.21% | 212.5만 |
|---|
| 2025.10.27 | ₩8,714 | ₩9,581 | ₩8,206 | ₩8,567 | -1.68% | 285만 |
|---|
| 2025.10.24 | ₩8,714 | ₩9,141 | ₩8,286 | ₩8,567 | -1.68% | 159.3만 |
|---|
| 2025.10.23 | ₩8,500 | ₩8,940 | ₩7,726 | ₩8,780 | +3.30% | 303만 |
|---|
| 2025.10.22 | ₩9,421 | ₩9,511 | ₩8,126 | ₩8,380 | -11.05% | 369.2만 |
|---|
| 2025.10.21 | ₩11,676 | ₩11,676 | ₩9,781 | ₩9,888 | -15.31% | 286.6만 |
|---|
| 2025.10.20 | ₩11,743 | ₩12,009 | ₩10,903 | ₩11,676 | -0.57% | 159.3만 |
|---|
| 2025.10.17 | ₩11,582 | ₩12,210 | ₩10,889 | ₩11,556 | -0.23% | 198.3만 |
|---|
| 2025.10.16 | ₩12,570 | ₩12,743 | ₩11,009 | ₩11,382 | -9.45% | 361.9만 |
|---|
| 2025.10.15 | ₩13,344 | ₩13,344 | ₩11,876 | ₩12,583 | -5.70% | 233.9만 |
|---|
| 2025.10.14 | ₩12,984 | ₩13,611 | ₩12,610 | ₩13,144 | +1.23% | 175.2만 |
|---|
| 2025.10.13 | ₩13,277 | ₩13,664 | ₩12,677 | ₩13,451 | +1.31% | 313.9만 |
|---|
| 2025.10.10 | ₩14,685 | ₩14,692 | ₩11,956 | ₩13,130 | -10.59% | 1574.1만 |
|---|