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 | ₩1,253 | ₩1,117 | ₩1,124 | -8.70% | 2737.4만 |
| 2026.10.08 | ₩1,364 | ₩1,364 | ₩1,177 | ₩1,221 | -10.49% | 3055.4만 |
| 2026.10.07 | ₩1,351 | ₩1,391 | ₩1,272 | ₩1,391 | +2.97% | 1682.4만 |
| 2026.10.06 | ₩1,471 | ₩1,485 | ₩1,364 | ₩1,418 | -3.64% | 1194.2만 |
| 2026.10.05 | ₩1,578 | ₩1,578 | ₩1,418 | ₩1,445 | -8.47% | 1239.8만 |
| 2026.10.02 | ₩1,672 | ₩1,813 | ₩1,538 | ₩1,552 | -7.20% | 3140.6만 |
| 2026.10.01 | ₩1,545 | ₩1,605 | ₩1,512 | ₩1,512 | -2.16% | 676.5만 |
| 2026.09.30 | ₩1,719 | ₩1,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,565 |
| ₩1,565 |
| -8.95% |
| 1244.5만 |
| 2026.09.29 | ₩1,578 | ₩1,659 | ₩1,498 | ₩1,578 | 0.00% | 1529.2만 |
|---|
| 2026.09.28 | ₩1,538 | ₩1,672 | ₩1,451 | ₩1,552 | +0.87% | 2051.5만 |
|---|
| 2026.09.25 | ₩1,458 | ₩1,525 | ₩1,351 | ₩1,525 | +4.59% | 1461.6만 |
|---|
| 2026.09.24 | ₩1,405 | ₩1,485 | ₩1,351 | ₩1,378 | -1.90% | 848.4만 |
|---|
| 2026.09.23 | ₩1,538 | ₩1,552 | ₩1,405 | ₩1,418 | -7.83% | 1018.5만 |
|---|
| 2026.09.22 | ₩1,405 | ₩1,685 | ₩1,405 | ₩1,565 | +11.43% | 2586만 |
|---|
| 2026.09.21 | ₩1,485 | ₩1,525 | ₩1,364 | ₩1,405 | -5.41% | 1895.3만 |
|---|
| 2026.09.18 | ₩1,281 | ₩1,431 | ₩1,277 | ₩1,391 | +8.56% | 1763.5만 |
|---|
| 2026.09.17 | ₩1,177 | ₩1,237 | ₩1,177 | ₩1,213 | +3.07% | 924.4만 |
|---|
| 2026.09.16 | ₩1,196 | ₩1,196 | ₩1,104 | ₩1,116 | -6.71% | 1722.5만 |
|---|
| 2026.09.15 | ₩1,257 | ₩1,277 | ₩1,124 | ₩1,149 | -8.62% | 859.9만 |
|---|
| 2026.09.14 | ₩1,271 | ₩1,303 | ₩1,233 | ₩1,277 | +0.53% | 916.6만 |
|---|
| 2026.09.11 | ₩1,314 | ₩1,458 | ₩1,302 | ₩1,302 | -0.92% | 1190.9만 |
|---|
| 2026.09.10 | ₩1,310 | ₩1,364 | ₩1,247 | ₩1,255 | -4.19% | 980.1만 |
|---|
| 2026.09.09 | ₩1,498 | ₩1,498 | ₩1,378 | ₩1,391 | -7.14% | 1381.2만 |
|---|
| 2026.09.08 | ₩1,319 | ₩1,605 | ₩1,284 | ₩1,525 | +15.62% | 2798.6만 |
|---|
| 2026.09.04 | ₩1,244 | ₩1,289 | ₩1,190 | ₩1,209 | -2.80% | 1246.7만 |
|---|
| 2026.09.03 | ₩1,128 | ₩1,378 | ₩1,128 | ₩1,298 | +15.07% | 2978만 |
|---|
| 2026.09.02 | ₩1,019 | ₩1,128 | ₩1,006 | ₩1,121 | +9.97% | 1158.8만 |
|---|
| 2026.09.01 | ₩1,003 | ₩1,053 | ₩982 | ₩1,018 | +1.47% | 647.4만 |
|---|
| 2026.08.31 | ₩1,075 | ₩1,097 | ₩1,010 | ₩1,025 | -4.73% | 703만 |
|---|
| 2026.08.28 | ₩1,116 | ₩1,129 | ₩1,039 | ₩1,075 | -3.60% | 714.4만 |
|---|
| 2026.08.27 | ₩1,101 | ₩1,150 | ₩1,070 | ₩1,098 | -0.24% | 821.9만 |
|---|
| 2026.08.26 | ₩1,065 | ₩1,097 | ₩1,023 | ₩1,073 | +0.75% | 1826.4만 |
|---|
| 2026.08.25 | ₩1,110 | ₩1,134 | ₩1,057 | ₩1,070 | -3.61% | 1403.8만 |
|---|
| 2026.08.24 | ₩1,190 | ₩1,190 | ₩1,104 | ₩1,124 | -5.62% | 1680.7만 |
|---|
| 2026.08.21 | ₩1,156 | ₩1,189 | ₩1,106 | ₩1,177 | +1.85% | 1956.2만 |
|---|
| 2026.08.20 | ₩1,006 | ₩1,150 | ₩999 | ₩1,106 | +9.97% | 2564만 |
|---|
| 2026.08.19 | ₩916 | ₩1,007 | ₩891 | ₩995 | +8.61% | 2855.5만 |
|---|
| 2026.08.18 | ₩883 | ₩916 | ₩869 | ₩886 | +0.30% | 1311.2만 |
|---|
| 2026.08.17 | ₩971 | ₩971 | ₩868 | ₩912 | -6.06% | 2263.6만 |
|---|
| 2026.08.14 | ₩1,007 | ₩1,009 | ₩963 | ₩966 | -4.12% | 786.7만 |
|---|
| 2026.08.13 | ₩990 | ₩1,029 | ₩974 | ₩1,009 | +1.89% | 1110.2만 |
|---|
| 2026.08.12 | ₩1,001 | ₩1,001 | ₩950 | ₩986 | -1.47% | 847.3만 |
|---|
| 2026.08.11 | ₩948 | ₩998 | ₩914 | ₩997 | +5.08% | 816만 |
|---|
| 2026.08.10 | ₩944 | ₩986 | ₩896 | ₩972 | +2.97% | 728.5만 |
|---|
| 2026.08.07 | ₩915 | ₩947 | ₩883 | ₩922 | +0.73% | 575.3만 |
|---|
| 2026.08.06 | ₩887 | ₩918 | ₩856 | ₩894 | +0.75% | 489.9만 |
|---|
| 2026.08.05 | ₩922 | ₩922 | ₩883 | ₩898 | -2.61% | 409.5만 |
|---|
| 2026.08.04 | ₩884 | ₩934 | ₩884 | ₩915 | +3.48% | 1041.3만 |
|---|
| 2026.08.03 | ₩808 | ₩907 | ₩803 | ₩880 | +8.94% | 1268.3만 |
|---|
| 2026.07.31 | ₩819 | ₩836 | ₩785 | ₩807 | -1.47% | 1506.7만 |
|---|
| 2026.07.30 | ₩792 | ₩845 | ₩783 | ₩815 | +2.87% | 1706.1만 |
|---|
| 2026.07.29 | ₩776 | ₩808 | ₩760 | ₩777 | +0.17% | 1998.3만 |
|---|
| 2026.07.28 | ₩820 | ₩820 | ₩765 | ₩799 | -2.61% | 1535.1만 |
|---|
| 2026.07.27 | ₩829 | ₩855 | ₩813 | ₩831 | +0.16% | 1470.2만 |
|---|
| 2026.07.24 | ₩867 | ₩867 | ₩801 | ₩808 | -6.79% | 1156.5만 |
|---|
| 2026.07.23 | ₩841 | ₩868 | ₩816 | ₩864 | +2.70% | 1484.4만 |
|---|
| 2026.07.22 | ₩869 | ₩884 | ₩839 | ₩857 | -1.38% | 1231.7만 |
|---|
| 2026.07.21 | ₩827 | ₩873 | ₩809 | ₩863 | +4.37% | 1352.5만 |
|---|
| 2026.07.20 | ₩779 | ₩809 | ₩757 | ₩777 | -0.17% | 1794.3만 |
|---|
| 2026.07.17 | ₩804 | ₩821 | ₩764 | ₩772 | -3.99% | 2266.9만 |
|---|
| 2026.07.16 | ₩861 | ₩894 | ₩817 | ₩832 | -3.42% | 1017.2만 |
|---|
| 2026.07.15 | ₩923 | ₩935 | ₩869 | ₩887 | -3.91% | 649.8만 |
|---|
| 2026.07.14 | ₩907 | ₩916 | ₩843 | ₩903 | -0.44% | 1103.2만 |
|---|
| 2026.07.13 | ₩904 | ₩919 | ₩836 | ₩860 | -4.88% | 878.3만 |
|---|
| 2026.07.10 | ₩936 | ₩1,003 | ₩914 | ₩914 | -2.43% | 923.9만 |
|---|
| 2026.07.09 | ₩883 | ₩936 | ₩872 | ₩926 | +4.85% | 1082.2만 |
|---|
| 2026.07.08 | ₩896 | ₩923 | ₩823 | ₩872 | -2.69% | 1323만 |
|---|
| 2026.07.07 | ₩972 | ₩975 | ₩898 | ₩902 | -7.29% | 1213.3만 |
|---|
| 2026.07.06 | ₩956 | ₩985 | ₩936 | ₩983 | +2.80% | 740.2만 |
|---|
| 2026.07.02 | ₩1,003 | ₩1,041 | ₩942 | ₩948 | -5.47% | 1021.1만 |
|---|
| 2026.07.01 | ₩950 | ₩1,017 | ₩916 | ₩947 | -0.28% | 1185.5만 |
|---|
| 2026.06.30 | ₩910 | ₩951 | ₩903 | ₩931 | +2.35% | 918.6만 |
|---|
| 2026.06.29 | ₩990 | ₩998 | ₩903 | ₩936 | -5.41% | 1902.8만 |
|---|
| 2026.06.26 | ₩963 | ₩1,057 | ₩959 | ₩985 | +2.22% | 1061.1만 |
|---|
| 2026.06.25 | ₩1,077 | ₩1,097 | ₩964 | ₩1,003 | -6.83% | 1817.4만 |
|---|
| 2026.06.24 | ₩1,204 | ₩1,217 | ₩1,031 | ₩1,043 | -13.33% | 2711.7만 |
|---|
| 2026.06.23 | ₩1,211 | ₩1,257 | ₩1,197 | ₩1,205 | -0.44% | 1003.1만 |
|---|
| 2026.06.22 | ₩1,378 | ₩1,445 | ₩1,245 | ₩1,271 | -7.77% | 2347만 |
|---|
| 2026.06.18 | ₩1,405 | ₩1,411 | ₩1,318 | ₩1,378 | -1.90% | 2819만 |
|---|
| 2026.06.17 | ₩1,431 | ₩1,512 | ₩1,364 | ₩1,378 | -3.74% | 2391.8만 |
|---|
| 2026.06.16 | ₩1,391 | ₩1,498 | ₩1,378 | ₩1,445 | +3.85% | 3526.5만 |
|---|
| 2026.06.15 | ₩1,307 | ₩1,418 | ₩1,296 | ₩1,405 | +7.47% | 3245.3만 |
|---|
| 2026.06.12 | ₩1,184 | ₩1,261 | ₩1,164 | ₩1,174 | -0.79% | 1352.1만 |
|---|
| 2026.06.11 | ₩1,192 | ₩1,244 | ₩1,177 | ₩1,190 | -0.11% | 1700.4만 |
|---|
| 2026.06.10 | ₩1,239 | ₩1,322 | ₩1,190 | ₩1,190 | -3.89% | 1648.9만 |
|---|
| 2026.06.09 | ₩1,224 | ₩1,391 | ₩1,177 | ₩1,259 | +2.84% | 3253.7만 |
|---|
| 2026.06.08 | ₩1,229 | ₩1,231 | ₩1,156 | ₩1,168 | -5.01% | 1563만 |
|---|
| 2026.06.05 | ₩1,245 | ₩1,276 | ₩1,124 | ₩1,164 | -6.55% | 2832.5만 |
|---|
| 2026.06.04 | ₩1,227 | ₩1,378 | ₩1,164 | ₩1,300 | +6.00% | 2606.3만 |
|---|
| 2026.06.03 | ₩1,311 | ₩1,364 | ₩1,237 | ₩1,255 | -4.29% | 3320.3만 |
|---|
| 2026.06.02 | ₩1,351 | ₩1,364 | ₩1,178 | ₩1,204 | -10.89% | 2517.1만 |
|---|
| 2026.06.01 | ₩1,280 | ₩1,465 | ₩1,241 | ₩1,338 | +4.49% | 2792.6만 |
|---|
| 2026.05.29 | ₩1,284 | ₩1,308 | ₩1,181 | ₩1,239 | -3.54% | 1502.9만 |
|---|
| 2026.05.28 | ₩1,195 | ₩1,324 | ₩1,150 | ₩1,287 | +7.73% | 2187.7만 |
|---|
| 2026.05.27 | ₩1,364 | ₩1,378 | ₩1,209 | ₩1,240 | -9.12% | 2753.7만 |
|---|
| 2026.05.26 | ₩1,445 | ₩1,619 | ₩1,351 | ₩1,378 | -4.63% | 4732.9만 |
|---|
| 2026.05.22 | ₩1,257 | ₩1,425 | ₩1,205 | ₩1,264 | +0.53% | 3328.9만 |
|---|
| 2026.05.21 | ₩1,170 | ₩1,277 | ₩1,149 | ₩1,217 | +4.00% | 2036만 |
|---|
| 2026.05.20 | ₩990 | ₩1,311 | ₩970 | ₩1,204 | +21.62% | 5813.1만 |
|---|
| 2026.05.19 | ₩1,017 | ₩1,021 | ₩976 | ₩976 | -3.95% | 971.2만 |
|---|
| 2026.05.18 | ₩1,097 | ₩1,097 | ₩993 | ₩1,011 | -7.80% | 1991.7만 |
|---|
| 2026.05.15 | ₩1,150 | ₩1,152 | ₩1,097 | ₩1,097 | -4.65% | 1404.4만 |
|---|
| 2026.05.14 | ₩1,137 | ₩1,243 | ₩1,110 | ₩1,190 | +4.71% | 1412.9만 |
|---|
| 2026.05.13 | ₩1,177 | ₩1,184 | ₩1,101 | ₩1,134 | -3.64% | 1353.6만 |
|---|
| 2026.05.12 | ₩1,178 | ₩1,281 | ₩1,137 | ₩1,201 | +1.93% | 1594.3만 |
|---|
| 2026.05.11 | ₩1,162 | ₩1,264 | ₩1,130 | ₩1,205 | +3.68% | 1994.8만 |
|---|
| 2026.05.08 | ₩1,081 | ₩1,195 | ₩1,057 | ₩1,165 | +7.80% | 1390.3만 |
|---|
| 2026.05.07 | ₩1,141 | ₩1,164 | ₩1,083 | ₩1,093 | -4.22% | 903.4만 |
|---|
| 2026.05.06 | ₩1,088 | ₩1,137 | ₩1,065 | ₩1,128 | +3.69% | 1396.7만 |
|---|
| 2026.05.05 | ₩1,136 | ₩1,150 | ₩1,037 | ₩1,063 | -6.36% | 1608.2만 |
|---|
| 2026.05.04 | ₩1,097 | ₩1,173 | ₩1,089 | ₩1,102 | +0.49% | 1201.1만 |
|---|
| 2026.05.01 | ₩1,070 | ₩1,110 | ₩1,057 | ₩1,102 | +3.00% | 1064.4만 |
|---|
| 2026.04.30 | ₩1,030 | ₩1,083 | ₩1,023 | ₩1,055 | +2.47% | 1131만 |
|---|
| 2026.04.29 | ₩1,117 | ₩1,125 | ₩1,049 | ₩1,051 | -5.87% | 1270.4만 |
|---|
| 2026.04.28 | ₩1,150 | ₩1,170 | ₩1,093 | ₩1,109 | -3.60% | 1410만 |
|---|
| 2026.04.27 | ₩1,196 | ₩1,211 | ₩1,152 | ₩1,168 | -2.35% | 1070.3만 |
|---|
| 2026.04.24 | ₩1,264 | ₩1,271 | ₩1,190 | ₩1,207 | -4.55% | 1057.8만 |
|---|
| 2026.04.23 | ₩1,291 | ₩1,291 | ₩1,228 | ₩1,240 | -3.94% | 1020.4만 |
|---|
| 2026.04.22 | ₩1,298 | ₩1,364 | ₩1,287 | ₩1,310 | +0.93% | 1585.9만 |
|---|
| 2026.04.21 | ₩1,438 | ₩1,445 | ₩1,232 | ₩1,249 | -13.12% | 2083.6만 |
|---|
| 2026.04.20 | ₩1,378 | ₩1,431 | ₩1,273 | ₩1,351 | -1.94% | 1750.8만 |
|---|
| 2026.04.17 | ₩1,685 | ₩1,766 | ₩1,378 | ₩1,418 | -15.87% | 4021.7만 |
|---|
| 2026.04.16 | ₩1,471 | ₩1,672 | ₩1,364 | ₩1,659 | +12.73% | 3226.1만 |
|---|
| 2026.04.15 | ₩1,221 | ₩1,592 | ₩1,205 | ₩1,525 | +24.86% | 2441.1만 |
|---|
| 2026.04.14 | ₩1,351 | ₩1,431 | ₩1,196 | ₩1,213 | -10.20% | 2795.9만 |
|---|
| 2026.04.13 | ₩1,129 | ₩1,308 | ₩1,114 | ₩1,299 | +15.05% | 2713.1만 |
|---|
| 2026.04.10 | ₩1,157 | ₩1,197 | ₩1,062 | ₩1,129 | -2.43% | 2667.5만 |
|---|
| 2026.04.09 | ₩1,204 | ₩1,215 | ₩1,117 | ₩1,172 | -2.67% | 2160.7만 |
|---|
| 2026.04.08 | ₩1,184 | ₩1,245 | ₩1,124 | ₩1,244 | +5.08% | 2888.5만 |
|---|
| 2026.04.07 | ₩1,150 | ₩1,152 | ₩1,062 | ₩1,094 | -4.88% | 2215.7만 |
|---|
| 2026.04.06 | ₩1,224 | ₩1,224 | ₩1,144 | ₩1,156 | -5.57% | 1726.6만 |
|---|
| 2026.04.02 | ₩1,150 | ₩1,245 | ₩1,121 | ₩1,223 | +6.28% | 1686.1만 |
|---|
| 2026.04.01 | ₩1,378 | ₩1,378 | ₩1,208 | ₩1,231 | -10.68% | 2924.8만 |
|---|
| 2026.03.31 | ₩1,201 | ₩1,299 | ₩1,150 | ₩1,247 | +3.79% | 2353.1만 |
|---|
| 2026.03.30 | ₩1,371 | ₩1,378 | ₩1,136 | ₩1,150 | -16.10% | 2328.8만 |
|---|
| 2026.03.27 | ₩1,471 | ₩1,471 | ₩1,338 | ₩1,351 | -8.18% | 2317.2만 |
|---|
| 2026.03.26 | ₩1,632 | ₩1,795 | ₩1,485 | ₩1,552 | -4.92% | 3112.6만 |
|---|
| 2026.03.25 | ₩1,759 | ₩1,953 | ₩1,592 | ₩1,712 | -2.66% | 1억 |
|---|
| 2026.03.24 | ₩1,324 | ₩1,819 | ₩1,264 | ₩1,605 | +21.21% | 7769.9만 |
|---|
| 2026.03.23 | ₩1,271 | ₩1,405 | ₩1,231 | ₩1,338 | +5.26% | 1882.8만 |
|---|
| 2026.03.20 | ₩1,284 | ₩1,311 | ₩1,178 | ₩1,263 | -1.67% | 4278.5만 |
|---|
| 2026.03.19 | ₩1,188 | ₩1,284 | ₩1,117 | ₩1,263 | +6.31% | 1511만 |
|---|
| 2026.03.18 | ₩1,268 | ₩1,351 | ₩1,181 | ₩1,211 | -4.54% | 1822.2만 |
|---|
| 2026.03.17 | ₩1,498 | ₩1,498 | ₩1,248 | ₩1,283 | -14.38% | 4098만 |
|---|
| 2026.03.16 | ₩1,148 | ₩1,672 | ₩1,116 | ₩1,471 | +28.21% | 1억 |
|---|
| 2026.03.13 | ₩1,280 | ₩1,318 | ₩1,085 | ₩1,097 | -14.32% | 3372.2만 |
|---|
| 2026.03.12 | ₩1,458 | ₩1,471 | ₩1,126 | ₩1,208 | -17.16% | 3억 |
|---|
| 2026.03.11 | ₩1,049 | ₩1,083 | ₩1,033 | ₩1,082 | +3.19% | 725.8만 |
|---|
| 2026.03.10 | ₩1,338 | ₩1,358 | ₩997 | ₩1,035 | -22.60% | 2478.5만 |
|---|
| 2026.03.09 | ₩1,364 | ₩1,471 | ₩1,319 | ₩1,378 | +0.98% | 309.6만 |
|---|
| 2026.03.06 | ₩1,405 | ₩1,445 | ₩1,378 | ₩1,378 | -1.90% | 233.3만 |
|---|
| 2026.03.05 | ₩1,525 | ₩1,552 | ₩1,418 | ₩1,418 | -7.02% | 149.2만 |
|---|
| 2026.03.04 | ₩1,458 | ₩1,578 | ₩1,405 | ₩1,525 | +4.59% | 316.9만 |
|---|
| 2026.03.03 | ₩1,431 | ₩1,445 | ₩1,351 | ₩1,378 | -3.74% | 166.6만 |
|---|
| 2026.03.02 | ₩1,351 | ₩1,512 | ₩1,350 | ₩1,445 | +6.93% | 242.6만 |
|---|
| 2026.02.27 | ₩1,485 | ₩1,512 | ₩1,378 | ₩1,405 | -5.41% | 345만 |
|---|
| 2026.02.26 | ₩1,552 | ₩1,625 | ₩1,458 | ₩1,512 | -2.59% | 264.9만 |
|---|
| 2026.02.25 | ₩1,632 | ₩1,779 | ₩1,552 | ₩1,592 | -2.46% | 508.5만 |
|---|
| 2026.02.24 | ₩1,565 | ₩1,639 | ₩1,512 | ₩1,619 | +3.42% | 135.6만 |
|---|
| 2026.02.23 | ₩1,632 | ₩1,645 | ₩1,538 | ₩1,592 | -2.46% | 174.4만 |
|---|
| 2026.02.20 | ₩1,619 | ₩1,685 | ₩1,592 | ₩1,632 | +0.83% | 95만 |
|---|
| 2026.02.19 | ₩1,632 | ₩1,665 | ₩1,592 | ₩1,645 | +0.82% | 79.7만 |
|---|
| 2026.02.18 | ₩1,672 | ₩1,726 | ₩1,619 | ₩1,632 | -2.40% | 121.5만 |
|---|
| 2026.02.17 | ₩1,632 | ₩1,672 | ₩1,592 | ₩1,632 | 0.00% | 108.2만 |
|---|
| 2026.02.13 | ₩1,578 | ₩1,726 | ₩1,578 | ₩1,645 | +4.24% | 145.9만 |
|---|
| 2026.02.12 | ₩1,712 | ₩1,739 | ₩1,558 | ₩1,578 | -7.81% | 172.8만 |
|---|
| 2026.02.11 | ₩1,779 | ₩1,783 | ₩1,619 | ₩1,699 | -4.51% | 147만 |
|---|
| 2026.02.10 | ₩1,739 | ₩1,819 | ₩1,685 | ₩1,779 | +2.31% | 188.3만 |
|---|
| 2026.02.09 | ₩1,806 | ₩1,879 | ₩1,739 | ₩1,766 | -2.22% | 204만 |
|---|
| 2026.02.06 | ₩1,605 | ₩1,899 | ₩1,605 | ₩1,819 | +13.33% | 222.4만 |
|---|
| 2026.02.05 | ₩1,578 | ₩1,746 | ₩1,565 | ₩1,592 | +0.85% | 263.9만 |
|---|
| 2026.02.04 | ₩1,792 | ₩1,846 | ₩1,645 | ₩1,766 | -1.49% | 323.4만 |
|---|
| 2026.02.03 | ₩1,766 | ₩1,873 | ₩1,672 | ₩1,792 | +1.52% | 347.3만 |
|---|
| 2026.02.02 | ₩1,873 | ₩2,047 | ₩1,752 | ₩1,752 | -6.43% | 354.1만 |
|---|
| 2026.01.30 | ₩2,047 | ₩2,060 | ₩1,928 | ₩1,940 | -5.23% | 368.6만 |
|---|
| 2026.01.29 | ₩2,167 | ₩2,180 | ₩1,953 | ₩2,140 | -1.23% | 1318.4만 |
|---|
| 2026.01.28 | ₩1,899 | ₩1,986 | ₩1,833 | ₩1,873 | -1.41% | 791.7만 |
|---|
| 2026.01.27 | ₩1,819 | ₩1,953 | ₩1,819 | ₩1,913 | +5.15% | 181.6만 |
|---|
| 2026.01.26 | ₩1,873 | ₩1,899 | ₩1,792 | ₩1,846 | -1.43% | 231.1만 |
|---|
| 2026.01.23 | ₩1,966 | ₩2,006 | ₩1,859 | ₩1,873 | -4.76% | 242.3만 |
|---|
| 2026.01.22 | ₩2,020 | ₩2,154 | ₩1,940 | ₩1,953 | -3.31% | 243.6만 |
|---|
| 2026.01.21 | ₩2,033 | ₩2,113 | ₩1,739 | ₩2,020 | -0.66% | 415.6만 |
|---|
| 2026.01.20 | ₩2,047 | ₩2,100 | ₩1,953 | ₩2,060 | +0.65% | 426.6만 |
|---|
| 2026.01.16 | ₩2,314 | ₩2,327 | ₩2,154 | ₩2,154 | -6.94% | 412.1만 |
|---|
| 2026.01.15 | ₩2,394 | ₩2,448 | ₩2,314 | ₩2,341 | -2.23% | 239.1만 |
|---|
| 2026.01.14 | ₩2,341 | ₩2,501 | ₩2,274 | ₩2,421 | +3.43% | 443.6만 |
|---|
| 2026.01.13 | ₩2,314 | ₩2,408 | ₩2,220 | ₩2,327 | +0.58% | 394.2만 |
|---|
| 2026.01.12 | ₩2,207 | ₩2,314 | ₩2,180 | ₩2,247 | +1.82% | 337.7만 |
|---|
| 2026.01.09 | ₩2,314 | ₩2,314 | ₩2,167 | ₩2,247 | -2.89% | 332.4만 |
|---|
| 2026.01.08 | ₩2,301 | ₩2,341 | ₩2,234 | ₩2,287 | -0.58% | 437.8만 |
|---|
| 2026.01.07 | ₩2,488 | ₩2,488 | ₩2,321 | ₩2,341 | -5.91% | 593.1만 |
|---|
| 2026.01.06 | ₩2,702 | ₩2,709 | ₩2,475 | ₩2,528 | -6.44% | 641만 |
|---|
| 2026.01.05 | ₩2,822 | ₩2,822 | ₩2,381 | ₩2,635 | -6.64% | 3157.4만 |
|---|
| 2026.01.02 | ₩2,368 | ₩2,540 | ₩2,301 | ₩2,435 | +2.82% | 430.2만 |
|---|
| 2025.12.31 | ₩2,274 | ₩2,314 | ₩2,140 | ₩2,314 | +1.76% | 510.4만 |
|---|
| 2025.12.30 | ₩2,421 | ₩2,582 | ₩2,194 | ₩2,254 | -6.91% | 554만 |
|---|
| 2025.12.29 | ₩2,542 | ₩3,344 | ₩2,448 | ₩2,455 | -3.42% | 2924.4만 |
|---|
| 2025.12.26 | ₩2,488 | ₩2,495 | ₩2,194 | ₩2,227 | -10.48% | 314.1만 |
|---|
| 2025.12.24 | ₩2,542 | ₩2,542 | ₩2,441 | ₩2,501 | -1.58% | 107.1만 |
|---|
| 2025.12.23 | ₩2,849 | ₩2,856 | ₩2,555 | ₩2,568 | -9.86% | 231.5만 |
|---|
| 2025.12.22 | ₩3,197 | ₩3,197 | ₩2,849 | ₩2,876 | -10.04% | 241만 |
|---|
| 2025.12.19 | ₩3,210 | ₩3,378 | ₩3,050 | ₩3,077 | -4.17% | 897.3만 |
|---|
| 2025.12.18 | ₩3,210 | ₩3,344 | ₩3,063 | ₩3,117 | -2.92% | 180.8만 |
|---|
| 2025.12.17 | ₩3,331 | ₩3,444 | ₩3,063 | ₩3,157 | -5.22% | 172.7만 |
|---|
| 2025.12.16 | ₩3,277 | ₩3,652 | ₩3,277 | ₩3,291 | +0.41% | 210.8만 |
|---|
| 2025.12.15 | ₩3,665 | ₩3,665 | ₩3,277 | ₩3,344 | -8.76% | 325.4만 |
|---|
| 2025.12.12 | ₩3,839 | ₩3,919 | ₩3,658 | ₩3,665 | -4.53% | 142.7만 |
|---|
| 2025.12.11 | ₩3,705 | ₩3,893 | ₩3,478 | ₩3,839 | +3.61% | 281.6만 |
|---|
| 2025.12.10 | ₩3,719 | ₩4,321 | ₩3,424 | ₩3,879 | +4.32% | 377.2만 |
|---|
| 2025.12.09 | ₩3,371 | ₩3,872 | ₩3,263 | ₩3,826 | +13.49% | 435.5만 |
|---|
| 2025.12.08 | ₩3,558 | ₩3,612 | ₩3,184 | ₩3,438 | -3.38% | 407만 |
|---|
| 2025.12.05 | ₩3,719 | ₩3,739 | ₩3,398 | ₩3,478 | -6.47% | 170.6만 |
|---|
| 2025.12.04 | ₩3,451 | ₩3,786 | ₩3,357 | ₩3,745 | +8.53% | 223.2만 |
|---|
| 2025.12.03 | ₩3,745 | ₩3,745 | ₩3,384 | ₩3,558 | -5.00% | 209.4만 |
|---|
| 2025.12.02 | ₩3,531 | ₩3,986 | ₩3,531 | ₩3,772 | +6.82% | 326.9만 |
|---|
| 2025.12.01 | ₩3,411 | ₩3,533 | ₩3,077 | ₩3,464 | +1.57% | 212.2만 |
|---|
| 2025.11.28 | ₩3,612 | ₩3,705 | ₩3,357 | ₩3,505 | -2.96% | 225.7만 |
|---|
| 2025.11.26 | ₩3,304 | ₩3,478 | ₩3,197 | ₩3,331 | +0.81% | 201.3만 |
|---|
| 2025.11.25 | ₩3,571 | ₩3,826 | ₩3,210 | ₩3,250 | -8.99% | 379.8만 |
|---|
| 2025.11.24 | ₩3,879 | ₩3,879 | ₩3,317 | ₩3,571 | -7.93% | 362.4만 |
|---|
| 2025.11.21 | ₩3,973 | ₩4,074 | ₩3,478 | ₩3,679 | -7.41% | 270.6만 |
|---|
| 2025.11.20 | ₩4,842 | ₩4,842 | ₩4,160 | ₩4,173 | -13.81% | 282.1만 |
|---|
| 2025.11.19 | ₩4,414 | ₩4,803 | ₩4,066 | ₩4,535 | +2.73% | 327.4만 |
|---|
| 2025.11.18 | ₩3,732 | ₩4,708 | ₩3,558 | ₩4,535 | +21.51% | 478.3만 |
|---|
| 2025.11.17 | ₩3,545 | ₩4,240 | ₩3,545 | ₩3,919 | +10.57% | 496.8만 |
|---|
| 2025.11.14 | ₩3,692 | ₩3,946 | ₩3,518 | ₩3,618 | -1.99% | 247.5만 |
|---|
| 2025.11.13 | ₩4,347 | ₩4,521 | ₩3,612 | ₩3,772 | -13.23% | 500.3만 |
|---|
| 2025.11.12 | ₩4,842 | ₩4,908 | ₩4,321 | ₩4,481 | -7.46% | 272만 |
|---|
| 2025.11.11 | ₩5,163 | ₩5,250 | ₩4,789 | ₩4,816 | -6.74% | 169.1만 |
|---|
| 2025.11.10 | ₩6,247 | ₩6,247 | ₩5,190 | ₩5,284 | -15.42% | 334.9만 |
|---|
| 2025.11.07 | ₩5,351 | ₩6,180 | ₩5,337 | ₩5,959 | +11.37% | 259.7만 |
|---|
| 2025.11.06 | ₩5,993 | ₩6,019 | ₩5,337 | ₩5,538 | -7.59% | 164.7만 |
|---|
| 2025.11.05 | ₩5,685 | ₩6,220 | ₩5,565 | ₩5,939 | +4.47% | 297만 |
|---|
| 2025.11.04 | ₩5,404 | ₩6,126 | ₩5,404 | ₩5,752 | +6.44% | 259.1만 |
|---|
| 2025.11.03 | ₩5,993 | ₩6,153 | ₩5,653 | ₩5,685 | -5.13% | 289.3만 |
|---|
| 2025.10.31 | ₩6,401 | ₩6,755 | ₩6,046 | ₩6,073 | -5.12% | 168.6만 |
|---|
| 2025.10.30 | ₩6,755 | ₩7,049 | ₩6,140 | ₩6,300 | -6.73% | 311.2만 |
|---|
| 2025.10.29 | ₩7,691 | ₩7,705 | ₩6,902 | ₩7,103 | -7.65% | 213.1만 |
|---|
| 2025.10.28 | ₩8,427 | ₩8,453 | ₩7,625 | ₩7,651 | -9.21% | 212.5만 |
|---|
| 2025.10.27 | ₩8,735 | ₩9,604 | ₩8,226 | ₩8,588 | -1.68% | 285만 |
|---|
| 2025.10.24 | ₩8,735 | ₩9,163 | ₩8,307 | ₩8,588 | -1.68% | 159.3만 |
|---|
| 2025.10.23 | ₩8,521 | ₩8,962 | ₩7,745 | ₩8,802 | +3.30% | 303만 |
|---|
| 2025.10.22 | ₩9,444 | ₩9,535 | ₩8,146 | ₩8,400 | -11.05% | 369.2만 |
|---|
| 2025.10.21 | ₩11,704 | ₩11,704 | ₩9,805 | ₩9,912 | -15.31% | 286.6만 |
|---|
| 2025.10.20 | ₩11,771 | ₩12,039 | ₩10,930 | ₩11,704 | -0.57% | 159.3만 |
|---|
| 2025.10.17 | ₩11,611 | ₩12,239 | ₩10,915 | ₩11,584 | -0.23% | 198.3만 |
|---|
| 2025.10.16 | ₩12,601 | ₩12,774 | ₩11,036 | ₩11,410 | -9.45% | 361.9만 |
|---|
| 2025.10.15 | ₩13,376 | ₩13,376 | ₩11,905 | ₩12,614 | -5.70% | 233.9만 |
|---|
| 2025.10.14 | ₩13,015 | ₩13,644 | ₩12,641 | ₩13,176 | +1.23% | 175.2만 |
|---|
| 2025.10.13 | ₩13,310 | ₩13,697 | ₩12,708 | ₩13,483 | +1.31% | 313.9만 |
|---|
| 2025.10.10 | ₩14,721 | ₩14,727 | ₩11,985 | ₩13,162 | -10.59% | 1574.1만 |
|---|