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 | ₩1,231 | ₩1,254 | ₩1,118 | ₩1,124 | -8.70% | 2737.4만 |
| 2026.10.08 | ₩1,365 | ₩1,365 | ₩1,178 | ₩1,222 | -10.49% | 3055.4만 |
| 2026.10.07 | ₩1,352 | ₩1,392 | ₩1,273 | ₩1,392 | +2.97% | 1682.4만 |
| 2026.10.06 | ₩1,472 | ₩1,486 | ₩1,365 | ₩1,419 | -3.64% | 1194.2만 |
| 2026.10.05 | ₩1,580 | ₩1,580 | ₩1,419 | ₩1,446 | -8.47% | 1239.8만 |
| 2026.10.02 | ₩1,673 | ₩1,814 | ₩1,539 | ₩1,553 | -7.20% | 3140.6만 |
| 2026.10.01 | ₩1,546 | ₩1,606 | ₩1,513 | ₩1,513 | -2.16% | 676.5만 |
| 2026.09.30 | ₩1,720 | ₩1,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,566 |
| ₩1,566 |
| -8.95% |
| 1244.5만 |
| 2026.09.29 | ₩1,580 | ₩1,660 | ₩1,499 | ₩1,580 | 0.00% | 1529.2만 |
|---|
| 2026.09.28 | ₩1,539 | ₩1,673 | ₩1,452 | ₩1,553 | +0.87% | 2051.5만 |
|---|
| 2026.09.25 | ₩1,459 | ₩1,526 | ₩1,352 | ₩1,526 | +4.59% | 1461.6만 |
|---|
| 2026.09.24 | ₩1,406 | ₩1,486 | ₩1,352 | ₩1,379 | -1.90% | 848.4만 |
|---|
| 2026.09.23 | ₩1,539 | ₩1,553 | ₩1,406 | ₩1,419 | -7.83% | 1018.5만 |
|---|
| 2026.09.22 | ₩1,406 | ₩1,687 | ₩1,406 | ₩1,566 | +11.43% | 2586만 |
|---|
| 2026.09.21 | ₩1,486 | ₩1,526 | ₩1,365 | ₩1,406 | -5.41% | 1895.3만 |
|---|
| 2026.09.18 | ₩1,282 | ₩1,432 | ₩1,278 | ₩1,392 | +8.56% | 1763.5만 |
|---|
| 2026.09.17 | ₩1,178 | ₩1,238 | ₩1,178 | ₩1,214 | +3.07% | 924.4만 |
|---|
| 2026.09.16 | ₩1,197 | ₩1,197 | ₩1,104 | ₩1,116 | -6.71% | 1722.5만 |
|---|
| 2026.09.15 | ₩1,258 | ₩1,278 | ₩1,124 | ₩1,150 | -8.62% | 859.9만 |
|---|
| 2026.09.14 | ₩1,272 | ₩1,304 | ₩1,234 | ₩1,278 | +0.53% | 916.6만 |
|---|
| 2026.09.11 | ₩1,314 | ₩1,459 | ₩1,302 | ₩1,302 | -0.92% | 1190.9만 |
|---|
| 2026.09.10 | ₩1,310 | ₩1,365 | ₩1,248 | ₩1,256 | -4.19% | 980.1만 |
|---|
| 2026.09.09 | ₩1,499 | ₩1,499 | ₩1,379 | ₩1,392 | -7.14% | 1381.2만 |
|---|
| 2026.09.08 | ₩1,320 | ₩1,606 | ₩1,285 | ₩1,526 | +15.62% | 2798.6만 |
|---|
| 2026.09.04 | ₩1,245 | ₩1,290 | ₩1,191 | ₩1,210 | -2.80% | 1246.7만 |
|---|
| 2026.09.03 | ₩1,128 | ₩1,379 | ₩1,128 | ₩1,298 | +15.07% | 2978만 |
|---|
| 2026.09.02 | ₩1,020 | ₩1,128 | ₩1,007 | ₩1,122 | +9.97% | 1158.8만 |
|---|
| 2026.09.01 | ₩1,004 | ₩1,053 | ₩983 | ₩1,019 | +1.47% | 647.4만 |
|---|
| 2026.08.31 | ₩1,076 | ₩1,098 | ₩1,011 | ₩1,025 | -4.73% | 703만 |
|---|
| 2026.08.28 | ₩1,116 | ₩1,130 | ₩1,040 | ₩1,076 | -3.60% | 714.4만 |
|---|
| 2026.08.27 | ₩1,102 | ₩1,151 | ₩1,071 | ₩1,099 | -0.24% | 821.9만 |
|---|
| 2026.08.26 | ₩1,066 | ₩1,098 | ₩1,024 | ₩1,074 | +0.75% | 1826.4만 |
|---|
| 2026.08.25 | ₩1,111 | ₩1,135 | ₩1,057 | ₩1,071 | -3.61% | 1403.8만 |
|---|
| 2026.08.24 | ₩1,191 | ₩1,191 | ₩1,104 | ₩1,124 | -5.62% | 1680.7만 |
|---|
| 2026.08.21 | ₩1,157 | ₩1,190 | ₩1,107 | ₩1,178 | +1.85% | 1956.2만 |
|---|
| 2026.08.20 | ₩1,007 | ₩1,151 | ₩1,000 | ₩1,107 | +9.97% | 2564만 |
|---|
| 2026.08.19 | ₩917 | ₩1,008 | ₩891 | ₩996 | +8.61% | 2855.5만 |
|---|
| 2026.08.18 | ₩883 | ₩917 | ₩870 | ₩886 | +0.30% | 1311.2만 |
|---|
| 2026.08.17 | ₩972 | ₩972 | ₩869 | ₩913 | -6.06% | 2263.6만 |
|---|
| 2026.08.14 | ₩1,008 | ₩1,009 | ₩964 | ₩966 | -4.12% | 786.7만 |
|---|
| 2026.08.13 | ₩991 | ₩1,029 | ₩974 | ₩1,009 | +1.89% | 1110.2만 |
|---|
| 2026.08.12 | ₩1,001 | ₩1,001 | ₩950 | ₩987 | -1.47% | 847.3만 |
|---|
| 2026.08.11 | ₩949 | ₩999 | ₩914 | ₩997 | +5.08% | 816만 |
|---|
| 2026.08.10 | ₩945 | ₩987 | ₩897 | ₩973 | +2.97% | 728.5만 |
|---|
| 2026.08.07 | ₩916 | ₩948 | ₩883 | ₩922 | +0.73% | 575.3만 |
|---|
| 2026.08.06 | ₩887 | ₩918 | ₩857 | ₩894 | +0.75% | 489.9만 |
|---|
| 2026.08.05 | ₩922 | ₩922 | ₩883 | ₩898 | -2.61% | 409.5만 |
|---|
| 2026.08.04 | ₩885 | ₩934 | ₩885 | ₩916 | +3.48% | 1041.3만 |
|---|
| 2026.08.03 | ₩809 | ₩908 | ₩803 | ₩881 | +8.94% | 1268.3만 |
|---|
| 2026.07.31 | ₩819 | ₩837 | ₩786 | ₩807 | -1.47% | 1506.7만 |
|---|
| 2026.07.30 | ₩792 | ₩846 | ₩783 | ₩815 | +2.87% | 1706.1만 |
|---|
| 2026.07.29 | ₩776 | ₩809 | ₩760 | ₩778 | +0.17% | 1998.3만 |
|---|
| 2026.07.28 | ₩821 | ₩821 | ₩766 | ₩799 | -2.61% | 1535.1만 |
|---|
| 2026.07.27 | ₩830 | ₩855 | ₩814 | ₩831 | +0.16% | 1470.2만 |
|---|
| 2026.07.24 | ₩867 | ₩867 | ₩802 | ₩809 | -6.79% | 1156.5만 |
|---|
| 2026.07.23 | ₩842 | ₩869 | ₩817 | ₩865 | +2.70% | 1484.4만 |
|---|
| 2026.07.22 | ₩870 | ₩885 | ₩839 | ₩858 | -1.38% | 1231.7만 |
|---|
| 2026.07.21 | ₩827 | ₩874 | ₩810 | ₩863 | +4.37% | 1352.5만 |
|---|
| 2026.07.20 | ₩779 | ₩810 | ₩758 | ₩778 | -0.17% | 1794.3만 |
|---|
| 2026.07.17 | ₩804 | ₩822 | ₩764 | ₩772 | -3.99% | 2266.9만 |
|---|
| 2026.07.16 | ₩862 | ₩894 | ₩818 | ₩833 | -3.42% | 1017.2만 |
|---|
| 2026.07.15 | ₩924 | ₩936 | ₩870 | ₩887 | -3.91% | 649.8만 |
|---|
| 2026.07.14 | ₩908 | ₩917 | ₩843 | ₩904 | -0.44% | 1103.2만 |
|---|
| 2026.07.13 | ₩905 | ₩920 | ₩837 | ₩861 | -4.88% | 878.3만 |
|---|
| 2026.07.10 | ₩937 | ₩1,004 | ₩914 | ₩914 | -2.43% | 923.9만 |
|---|
| 2026.07.09 | ₩883 | ₩937 | ₩873 | ₩926 | +4.85% | 1082.2만 |
|---|
| 2026.07.08 | ₩897 | ₩924 | ₩823 | ₩873 | -2.69% | 1323만 |
|---|
| 2026.07.07 | ₩973 | ₩976 | ₩898 | ₩902 | -7.29% | 1213.3만 |
|---|
| 2026.07.06 | ₩957 | ₩985 | ₩937 | ₩984 | +2.80% | 740.2만 |
|---|
| 2026.07.02 | ₩1,004 | ₩1,041 | ₩942 | ₩949 | -5.47% | 1021.1만 |
|---|
| 2026.07.01 | ₩950 | ₩1,017 | ₩917 | ₩948 | -0.28% | 1185.5만 |
|---|
| 2026.06.30 | ₩910 | ₩952 | ₩904 | ₩932 | +2.35% | 918.6만 |
|---|
| 2026.06.29 | ₩991 | ₩999 | ₩904 | ₩937 | -5.41% | 1902.8만 |
|---|
| 2026.06.26 | ₩964 | ₩1,057 | ₩960 | ₩985 | +2.22% | 1061.1만 |
|---|
| 2026.06.25 | ₩1,078 | ₩1,098 | ₩965 | ₩1,004 | -6.83% | 1817.4만 |
|---|
| 2026.06.24 | ₩1,205 | ₩1,218 | ₩1,032 | ₩1,044 | -13.33% | 2711.7만 |
|---|
| 2026.06.23 | ₩1,211 | ₩1,258 | ₩1,198 | ₩1,206 | -0.44% | 1003.1만 |
|---|
| 2026.06.22 | ₩1,379 | ₩1,446 | ₩1,246 | ₩1,272 | -7.77% | 2347만 |
|---|
| 2026.06.18 | ₩1,406 | ₩1,412 | ₩1,319 | ₩1,379 | -1.90% | 2819만 |
|---|
| 2026.06.17 | ₩1,432 | ₩1,513 | ₩1,365 | ₩1,379 | -3.74% | 2391.8만 |
|---|
| 2026.06.16 | ₩1,392 | ₩1,499 | ₩1,379 | ₩1,446 | +3.85% | 3526.5만 |
|---|
| 2026.06.15 | ₩1,308 | ₩1,419 | ₩1,297 | ₩1,406 | +7.47% | 3245.3만 |
|---|
| 2026.06.12 | ₩1,185 | ₩1,262 | ₩1,165 | ₩1,175 | -0.79% | 1352.1만 |
|---|
| 2026.06.11 | ₩1,193 | ₩1,245 | ₩1,178 | ₩1,191 | -0.11% | 1700.4만 |
|---|
| 2026.06.10 | ₩1,240 | ₩1,323 | ₩1,191 | ₩1,191 | -3.89% | 1648.9만 |
|---|
| 2026.06.09 | ₩1,225 | ₩1,392 | ₩1,178 | ₩1,260 | +2.84% | 3253.7만 |
|---|
| 2026.06.08 | ₩1,230 | ₩1,231 | ₩1,157 | ₩1,169 | -5.01% | 1563만 |
|---|
| 2026.06.05 | ₩1,246 | ₩1,277 | ₩1,124 | ₩1,165 | -6.55% | 2832.5만 |
|---|
| 2026.06.04 | ₩1,227 | ₩1,379 | ₩1,165 | ₩1,301 | +6.00% | 2606.3만 |
|---|
| 2026.06.03 | ₩1,312 | ₩1,365 | ₩1,238 | ₩1,256 | -4.29% | 3320.3만 |
|---|
| 2026.06.02 | ₩1,352 | ₩1,365 | ₩1,179 | ₩1,205 | -10.89% | 2517.1만 |
|---|
| 2026.06.01 | ₩1,281 | ₩1,466 | ₩1,242 | ₩1,339 | +4.49% | 2792.6만 |
|---|
| 2026.05.29 | ₩1,285 | ₩1,309 | ₩1,182 | ₩1,240 | -3.54% | 1502.9만 |
|---|
| 2026.05.28 | ₩1,195 | ₩1,325 | ₩1,151 | ₩1,288 | +7.73% | 2187.7만 |
|---|
| 2026.05.27 | ₩1,365 | ₩1,379 | ₩1,210 | ₩1,241 | -9.12% | 2753.7만 |
|---|
| 2026.05.26 | ₩1,446 | ₩1,620 | ₩1,352 | ₩1,379 | -4.63% | 4732.9만 |
|---|
| 2026.05.22 | ₩1,258 | ₩1,426 | ₩1,206 | ₩1,265 | +0.53% | 3328.9만 |
|---|
| 2026.05.21 | ₩1,171 | ₩1,278 | ₩1,150 | ₩1,218 | +4.00% | 2036만 |
|---|
| 2026.05.20 | ₩991 | ₩1,312 | ₩970 | ₩1,205 | +21.62% | 5813.1만 |
|---|
| 2026.05.19 | ₩1,017 | ₩1,021 | ₩977 | ₩977 | -3.95% | 971.2만 |
|---|
| 2026.05.18 | ₩1,098 | ₩1,098 | ₩993 | ₩1,012 | -7.80% | 1991.7만 |
|---|
| 2026.05.15 | ₩1,151 | ₩1,153 | ₩1,098 | ₩1,098 | -4.65% | 1404.4만 |
|---|
| 2026.05.14 | ₩1,138 | ₩1,244 | ₩1,111 | ₩1,191 | +4.71% | 1412.9만 |
|---|
| 2026.05.13 | ₩1,178 | ₩1,185 | ₩1,102 | ₩1,135 | -3.64% | 1353.6만 |
|---|
| 2026.05.12 | ₩1,179 | ₩1,282 | ₩1,138 | ₩1,202 | +1.93% | 1594.3만 |
|---|
| 2026.05.11 | ₩1,163 | ₩1,265 | ₩1,131 | ₩1,206 | +3.68% | 1994.8만 |
|---|
| 2026.05.08 | ₩1,082 | ₩1,195 | ₩1,057 | ₩1,166 | +7.80% | 1390.3만 |
|---|
| 2026.05.07 | ₩1,142 | ₩1,165 | ₩1,084 | ₩1,094 | -4.22% | 903.4만 |
|---|
| 2026.05.06 | ₩1,088 | ₩1,138 | ₩1,066 | ₩1,128 | +3.69% | 1396.7만 |
|---|
| 2026.05.05 | ₩1,136 | ₩1,151 | ₩1,037 | ₩1,064 | -6.36% | 1608.2만 |
|---|
| 2026.05.04 | ₩1,098 | ₩1,174 | ₩1,090 | ₩1,103 | +0.49% | 1201.1만 |
|---|
| 2026.05.01 | ₩1,071 | ₩1,111 | ₩1,057 | ₩1,103 | +3.00% | 1064.4만 |
|---|
| 2026.04.30 | ₩1,031 | ₩1,084 | ₩1,024 | ₩1,056 | +2.47% | 1131만 |
|---|
| 2026.04.29 | ₩1,118 | ₩1,126 | ₩1,049 | ₩1,052 | -5.87% | 1270.4만 |
|---|
| 2026.04.28 | ₩1,151 | ₩1,171 | ₩1,094 | ₩1,110 | -3.60% | 1410만 |
|---|
| 2026.04.27 | ₩1,197 | ₩1,211 | ₩1,153 | ₩1,169 | -2.35% | 1070.3만 |
|---|
| 2026.04.24 | ₩1,265 | ₩1,272 | ₩1,191 | ₩1,207 | -4.55% | 1057.8만 |
|---|
| 2026.04.23 | ₩1,292 | ₩1,292 | ₩1,229 | ₩1,241 | -3.94% | 1020.4만 |
|---|
| 2026.04.22 | ₩1,298 | ₩1,365 | ₩1,288 | ₩1,310 | +0.93% | 1585.9만 |
|---|
| 2026.04.21 | ₩1,439 | ₩1,446 | ₩1,233 | ₩1,250 | -13.12% | 2083.6만 |
|---|
| 2026.04.20 | ₩1,379 | ₩1,432 | ₩1,274 | ₩1,352 | -1.94% | 1750.8만 |
|---|
| 2026.04.17 | ₩1,687 | ₩1,767 | ₩1,379 | ₩1,419 | -15.87% | 4021.7만 |
|---|
| 2026.04.16 | ₩1,472 | ₩1,673 | ₩1,365 | ₩1,660 | +12.73% | 3226.1만 |
|---|
| 2026.04.15 | ₩1,222 | ₩1,593 | ₩1,206 | ₩1,526 | +24.86% | 2441.1만 |
|---|
| 2026.04.14 | ₩1,352 | ₩1,432 | ₩1,197 | ₩1,214 | -10.20% | 2795.9만 |
|---|
| 2026.04.13 | ₩1,130 | ₩1,309 | ₩1,115 | ₩1,300 | +15.05% | 2713.1만 |
|---|
| 2026.04.10 | ₩1,158 | ₩1,198 | ₩1,063 | ₩1,130 | -2.43% | 2667.5만 |
|---|
| 2026.04.09 | ₩1,205 | ₩1,215 | ₩1,118 | ₩1,173 | -2.67% | 2160.7만 |
|---|
| 2026.04.08 | ₩1,185 | ₩1,246 | ₩1,124 | ₩1,245 | +5.08% | 2888.5만 |
|---|
| 2026.04.07 | ₩1,151 | ₩1,153 | ₩1,063 | ₩1,095 | -4.88% | 2215.7만 |
|---|
| 2026.04.06 | ₩1,225 | ₩1,225 | ₩1,144 | ₩1,157 | -5.57% | 1726.6만 |
|---|
| 2026.04.02 | ₩1,151 | ₩1,246 | ₩1,122 | ₩1,223 | +6.28% | 1686.1만 |
|---|
| 2026.04.01 | ₩1,379 | ₩1,379 | ₩1,209 | ₩1,231 | -10.68% | 2924.8만 |
|---|
| 2026.03.31 | ₩1,202 | ₩1,300 | ₩1,151 | ₩1,248 | +3.79% | 2353.1만 |
|---|
| 2026.03.30 | ₩1,372 | ₩1,379 | ₩1,136 | ₩1,151 | -16.10% | 2328.8만 |
|---|
| 2026.03.27 | ₩1,472 | ₩1,472 | ₩1,339 | ₩1,352 | -8.18% | 2317.2만 |
|---|
| 2026.03.26 | ₩1,633 | ₩1,796 | ₩1,486 | ₩1,553 | -4.92% | 3112.6만 |
|---|
| 2026.03.25 | ₩1,760 | ₩1,954 | ₩1,593 | ₩1,713 | -2.66% | 1억 |
|---|
| 2026.03.24 | ₩1,325 | ₩1,820 | ₩1,265 | ₩1,606 | +21.21% | 7769.9만 |
|---|
| 2026.03.23 | ₩1,272 | ₩1,406 | ₩1,231 | ₩1,339 | +5.26% | 1882.8만 |
|---|
| 2026.03.20 | ₩1,285 | ₩1,312 | ₩1,179 | ₩1,264 | -1.67% | 4278.5만 |
|---|
| 2026.03.19 | ₩1,189 | ₩1,285 | ₩1,118 | ₩1,264 | +6.31% | 1511만 |
|---|
| 2026.03.18 | ₩1,269 | ₩1,352 | ₩1,182 | ₩1,211 | -4.54% | 1822.2만 |
|---|
| 2026.03.17 | ₩1,499 | ₩1,499 | ₩1,249 | ₩1,284 | -14.38% | 4098만 |
|---|
| 2026.03.16 | ₩1,149 | ₩1,673 | ₩1,116 | ₩1,472 | +28.21% | 1억 |
|---|
| 2026.03.13 | ₩1,281 | ₩1,319 | ₩1,086 | ₩1,098 | -14.32% | 3372.2만 |
|---|
| 2026.03.12 | ₩1,459 | ₩1,472 | ₩1,127 | ₩1,209 | -17.16% | 3억 |
|---|
| 2026.03.11 | ₩1,049 | ₩1,084 | ₩1,033 | ₩1,083 | +3.19% | 725.8만 |
|---|
| 2026.03.10 | ₩1,339 | ₩1,359 | ₩997 | ₩1,036 | -22.60% | 2478.5만 |
|---|
| 2026.03.09 | ₩1,365 | ₩1,472 | ₩1,320 | ₩1,379 | +0.98% | 309.6만 |
|---|
| 2026.03.06 | ₩1,406 | ₩1,446 | ₩1,379 | ₩1,379 | -1.90% | 233.3만 |
|---|
| 2026.03.05 | ₩1,526 | ₩1,553 | ₩1,419 | ₩1,419 | -7.02% | 149.2만 |
|---|
| 2026.03.04 | ₩1,459 | ₩1,580 | ₩1,406 | ₩1,526 | +4.59% | 316.9만 |
|---|
| 2026.03.03 | ₩1,432 | ₩1,446 | ₩1,352 | ₩1,379 | -3.74% | 166.6만 |
|---|
| 2026.03.02 | ₩1,352 | ₩1,513 | ₩1,351 | ₩1,446 | +6.93% | 242.6만 |
|---|
| 2026.02.27 | ₩1,486 | ₩1,513 | ₩1,379 | ₩1,406 | -5.41% | 345만 |
|---|
| 2026.02.26 | ₩1,553 | ₩1,626 | ₩1,459 | ₩1,513 | -2.59% | 264.9만 |
|---|
| 2026.02.25 | ₩1,633 | ₩1,780 | ₩1,553 | ₩1,593 | -2.46% | 508.5만 |
|---|
| 2026.02.24 | ₩1,566 | ₩1,640 | ₩1,513 | ₩1,620 | +3.42% | 135.6만 |
|---|
| 2026.02.23 | ₩1,633 | ₩1,646 | ₩1,539 | ₩1,593 | -2.46% | 174.4만 |
|---|
| 2026.02.20 | ₩1,620 | ₩1,687 | ₩1,593 | ₩1,633 | +0.83% | 95만 |
|---|
| 2026.02.19 | ₩1,633 | ₩1,667 | ₩1,593 | ₩1,646 | +0.82% | 79.7만 |
|---|
| 2026.02.18 | ₩1,673 | ₩1,727 | ₩1,620 | ₩1,633 | -2.40% | 121.5만 |
|---|
| 2026.02.17 | ₩1,633 | ₩1,673 | ₩1,593 | ₩1,633 | 0.00% | 108.2만 |
|---|
| 2026.02.13 | ₩1,580 | ₩1,727 | ₩1,580 | ₩1,646 | +4.24% | 145.9만 |
|---|
| 2026.02.12 | ₩1,713 | ₩1,740 | ₩1,559 | ₩1,580 | -7.81% | 172.8만 |
|---|
| 2026.02.11 | ₩1,780 | ₩1,784 | ₩1,620 | ₩1,700 | -4.51% | 147만 |
|---|
| 2026.02.10 | ₩1,740 | ₩1,820 | ₩1,687 | ₩1,780 | +2.31% | 188.3만 |
|---|
| 2026.02.09 | ₩1,807 | ₩1,881 | ₩1,740 | ₩1,767 | -2.22% | 204만 |
|---|
| 2026.02.06 | ₩1,606 | ₩1,901 | ₩1,606 | ₩1,820 | +13.33% | 222.4만 |
|---|
| 2026.02.05 | ₩1,580 | ₩1,747 | ₩1,566 | ₩1,593 | +0.85% | 263.9만 |
|---|
| 2026.02.04 | ₩1,794 | ₩1,847 | ₩1,646 | ₩1,767 | -1.49% | 323.4만 |
|---|
| 2026.02.03 | ₩1,767 | ₩1,874 | ₩1,673 | ₩1,794 | +1.52% | 347.3만 |
|---|
| 2026.02.02 | ₩1,874 | ₩2,048 | ₩1,754 | ₩1,754 | -6.43% | 354.1만 |
|---|
| 2026.01.30 | ₩2,048 | ₩2,061 | ₩1,929 | ₩1,941 | -5.23% | 368.6만 |
|---|
| 2026.01.29 | ₩2,168 | ₩2,182 | ₩1,954 | ₩2,142 | -1.23% | 1318.4만 |
|---|
| 2026.01.28 | ₩1,901 | ₩1,988 | ₩1,834 | ₩1,874 | -1.41% | 791.7만 |
|---|
| 2026.01.27 | ₩1,820 | ₩1,954 | ₩1,820 | ₩1,914 | +5.15% | 181.6만 |
|---|
| 2026.01.26 | ₩1,874 | ₩1,901 | ₩1,794 | ₩1,847 | -1.43% | 231.1만 |
|---|
| 2026.01.23 | ₩1,968 | ₩2,008 | ₩1,861 | ₩1,874 | -4.76% | 242.3만 |
|---|
| 2026.01.22 | ₩2,021 | ₩2,155 | ₩1,941 | ₩1,954 | -3.31% | 243.6만 |
|---|
| 2026.01.21 | ₩2,035 | ₩2,115 | ₩1,740 | ₩2,021 | -0.66% | 415.6만 |
|---|
| 2026.01.20 | ₩2,048 | ₩2,102 | ₩1,954 | ₩2,061 | +0.65% | 426.6만 |
|---|
| 2026.01.16 | ₩2,316 | ₩2,329 | ₩2,155 | ₩2,155 | -6.94% | 412.1만 |
|---|
| 2026.01.15 | ₩2,396 | ₩2,450 | ₩2,316 | ₩2,343 | -2.23% | 239.1만 |
|---|
| 2026.01.14 | ₩2,343 | ₩2,503 | ₩2,276 | ₩2,423 | +3.43% | 443.6만 |
|---|
| 2026.01.13 | ₩2,316 | ₩2,409 | ₩2,222 | ₩2,329 | +0.58% | 394.2만 |
|---|
| 2026.01.12 | ₩2,209 | ₩2,316 | ₩2,182 | ₩2,249 | +1.82% | 337.7만 |
|---|
| 2026.01.09 | ₩2,316 | ₩2,316 | ₩2,168 | ₩2,249 | -2.89% | 332.4만 |
|---|
| 2026.01.08 | ₩2,302 | ₩2,343 | ₩2,235 | ₩2,289 | -0.58% | 437.8만 |
|---|
| 2026.01.07 | ₩2,490 | ₩2,490 | ₩2,322 | ₩2,343 | -5.91% | 593.1만 |
|---|
| 2026.01.06 | ₩2,704 | ₩2,711 | ₩2,476 | ₩2,530 | -6.44% | 641만 |
|---|
| 2026.01.05 | ₩2,824 | ₩2,824 | ₩2,383 | ₩2,637 | -6.64% | 3157.4만 |
|---|
| 2026.01.02 | ₩2,369 | ₩2,542 | ₩2,302 | ₩2,436 | +2.82% | 430.2만 |
|---|
| 2025.12.31 | ₩2,276 | ₩2,316 | ₩2,142 | ₩2,316 | +1.76% | 510.4만 |
|---|
| 2025.12.30 | ₩2,423 | ₩2,583 | ₩2,195 | ₩2,256 | -6.91% | 554만 |
|---|
| 2025.12.29 | ₩2,543 | ₩3,346 | ₩2,450 | ₩2,456 | -3.42% | 2924.4만 |
|---|
| 2025.12.26 | ₩2,490 | ₩2,496 | ₩2,195 | ₩2,229 | -10.48% | 314.1만 |
|---|
| 2025.12.24 | ₩2,543 | ₩2,543 | ₩2,443 | ₩2,503 | -1.58% | 107.1만 |
|---|
| 2025.12.23 | ₩2,851 | ₩2,858 | ₩2,557 | ₩2,570 | -9.86% | 231.5만 |
|---|
| 2025.12.22 | ₩3,199 | ₩3,199 | ₩2,851 | ₩2,878 | -10.04% | 241만 |
|---|
| 2025.12.19 | ₩3,213 | ₩3,380 | ₩3,052 | ₩3,079 | -4.17% | 897.3만 |
|---|
| 2025.12.18 | ₩3,213 | ₩3,346 | ₩3,065 | ₩3,119 | -2.92% | 180.8만 |
|---|
| 2025.12.17 | ₩3,333 | ₩3,447 | ₩3,065 | ₩3,159 | -5.22% | 172.7만 |
|---|
| 2025.12.16 | ₩3,280 | ₩3,654 | ₩3,280 | ₩3,293 | +0.41% | 210.8만 |
|---|
| 2025.12.15 | ₩3,668 | ₩3,668 | ₩3,280 | ₩3,346 | -8.76% | 325.4만 |
|---|
| 2025.12.12 | ₩3,842 | ₩3,922 | ₩3,661 | ₩3,668 | -4.53% | 142.7만 |
|---|
| 2025.12.11 | ₩3,708 | ₩3,895 | ₩3,480 | ₩3,842 | +3.61% | 281.6만 |
|---|
| 2025.12.10 | ₩3,721 | ₩4,324 | ₩3,427 | ₩3,882 | +4.32% | 377.2만 |
|---|
| 2025.12.09 | ₩3,373 | ₩3,875 | ₩3,265 | ₩3,828 | +13.49% | 435.5만 |
|---|
| 2025.12.08 | ₩3,561 | ₩3,614 | ₩3,186 | ₩3,440 | -3.38% | 407만 |
|---|
| 2025.12.05 | ₩3,721 | ₩3,741 | ₩3,400 | ₩3,480 | -6.47% | 170.6만 |
|---|
| 2025.12.04 | ₩3,454 | ₩3,788 | ₩3,360 | ₩3,748 | +8.53% | 223.2만 |
|---|
| 2025.12.03 | ₩3,748 | ₩3,748 | ₩3,387 | ₩3,561 | -5.00% | 209.4만 |
|---|
| 2025.12.02 | ₩3,534 | ₩3,989 | ₩3,534 | ₩3,775 | +6.82% | 326.9만 |
|---|
| 2025.12.01 | ₩3,413 | ₩3,535 | ₩3,079 | ₩3,467 | +1.57% | 212.2만 |
|---|
| 2025.11.28 | ₩3,614 | ₩3,708 | ₩3,360 | ₩3,507 | -2.96% | 225.7만 |
|---|
| 2025.11.26 | ₩3,306 | ₩3,480 | ₩3,199 | ₩3,333 | +0.81% | 201.3만 |
|---|
| 2025.11.25 | ₩3,574 | ₩3,828 | ₩3,213 | ₩3,253 | -8.99% | 379.8만 |
|---|
| 2025.11.24 | ₩3,882 | ₩3,882 | ₩3,320 | ₩3,574 | -7.93% | 362.4만 |
|---|
| 2025.11.21 | ₩3,976 | ₩4,077 | ₩3,480 | ₩3,681 | -7.41% | 270.6만 |
|---|
| 2025.11.20 | ₩4,846 | ₩4,846 | ₩4,163 | ₩4,176 | -13.81% | 282.1만 |
|---|
| 2025.11.19 | ₩4,417 | ₩4,807 | ₩4,069 | ₩4,538 | +2.73% | 327.4만 |
|---|
| 2025.11.18 | ₩3,735 | ₩4,712 | ₩3,561 | ₩4,538 | +21.51% | 478.3만 |
|---|
| 2025.11.17 | ₩3,547 | ₩4,243 | ₩3,547 | ₩3,922 | +10.57% | 496.8만 |
|---|
| 2025.11.14 | ₩3,694 | ₩3,949 | ₩3,520 | ₩3,621 | -1.99% | 247.5만 |
|---|
| 2025.11.13 | ₩4,350 | ₩4,524 | ₩3,614 | ₩3,775 | -13.23% | 500.3만 |
|---|
| 2025.11.12 | ₩4,846 | ₩4,911 | ₩4,324 | ₩4,484 | -7.46% | 272만 |
|---|
| 2025.11.11 | ₩5,167 | ₩5,254 | ₩4,792 | ₩4,819 | -6.74% | 169.1만 |
|---|
| 2025.11.10 | ₩6,251 | ₩6,251 | ₩5,194 | ₩5,287 | -15.42% | 334.9만 |
|---|
| 2025.11.07 | ₩5,354 | ₩6,184 | ₩5,341 | ₩5,963 | +11.37% | 259.7만 |
|---|
| 2025.11.06 | ₩5,997 | ₩6,024 | ₩5,341 | ₩5,542 | -7.59% | 164.7만 |
|---|
| 2025.11.05 | ₩5,689 | ₩6,224 | ₩5,568 | ₩5,943 | +4.47% | 297만 |
|---|
| 2025.11.04 | ₩5,408 | ₩6,131 | ₩5,408 | ₩5,756 | +6.44% | 259.1만 |
|---|
| 2025.11.03 | ₩5,997 | ₩6,157 | ₩5,657 | ₩5,689 | -5.13% | 289.3만 |
|---|
| 2025.10.31 | ₩6,405 | ₩6,760 | ₩6,050 | ₩6,077 | -5.12% | 168.6만 |
|---|
| 2025.10.30 | ₩6,760 | ₩7,054 | ₩6,144 | ₩6,305 | -6.73% | 311.2만 |
|---|
| 2025.10.29 | ₩7,697 | ₩7,710 | ₩6,907 | ₩7,108 | -7.65% | 213.1만 |
|---|
| 2025.10.28 | ₩8,433 | ₩8,458 | ₩7,630 | ₩7,657 | -9.21% | 212.5만 |
|---|
| 2025.10.27 | ₩8,741 | ₩9,611 | ₩8,232 | ₩8,594 | -1.68% | 285만 |
|---|
| 2025.10.24 | ₩8,741 | ₩9,169 | ₩8,313 | ₩8,594 | -1.68% | 159.3만 |
|---|
| 2025.10.23 | ₩8,527 | ₩8,968 | ₩7,750 | ₩8,808 | +3.30% | 303만 |
|---|
| 2025.10.22 | ₩9,450 | ₩9,541 | ₩8,152 | ₩8,406 | -11.05% | 369.2만 |
|---|
| 2025.10.21 | ₩11,713 | ₩11,713 | ₩9,812 | ₩9,919 | -15.31% | 286.6만 |
|---|
| 2025.10.20 | ₩11,780 | ₩12,047 | ₩10,938 | ₩11,713 | -0.57% | 159.3만 |
|---|
| 2025.10.17 | ₩11,619 | ₩12,248 | ₩10,923 | ₩11,592 | -0.23% | 198.3만 |
|---|
| 2025.10.16 | ₩12,609 | ₩12,783 | ₩11,043 | ₩11,418 | -9.45% | 361.9만 |
|---|
| 2025.10.15 | ₩13,386 | ₩13,386 | ₩11,913 | ₩12,623 | -5.70% | 233.9만 |
|---|
| 2025.10.14 | ₩13,024 | ₩13,654 | ₩12,650 | ₩13,185 | +1.23% | 175.2만 |
|---|
| 2025.10.13 | ₩13,319 | ₩13,707 | ₩12,717 | ₩13,493 | +1.31% | 313.9만 |
|---|
| 2025.10.10 | ₩14,731 | ₩14,738 | ₩11,994 | ₩13,172 | -10.59% | 1574.1만 |
|---|