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 | ₩1,234 | ₩1,257 | ₩1,120 | ₩1,127 | -8.70% | 2737.4만 |
| 2026.10.08 | ₩1,368 | ₩1,368 | ₩1,181 | ₩1,225 | -10.49% | 3055.4만 |
| 2026.10.07 | ₩1,355 | ₩1,395 | ₩1,276 | ₩1,395 | +2.97% | 1682.4만 |
| 2026.10.06 | ₩1,476 | ₩1,489 | ₩1,368 | ₩1,422 | -3.64% | 1194.2만 |
| 2026.10.05 | ₩1,583 | ₩1,583 | ₩1,422 | ₩1,449 | -8.47% | 1239.8만 |
| 2026.10.02 | ₩1,677 | ₩1,818 | ₩1,543 | ₩1,556 | -7.20% | 3140.6만 |
| 2026.10.01 | ₩1,550 | ₩1,610 | ₩1,516 | ₩1,516 | -2.16% | 676.5만 |
| 2026.09.30 | ₩1,724 | ₩1,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,570 |
| ₩1,570 |
| -8.95% |
| 1244.5만 |
| 2026.09.29 | ₩1,583 | ₩1,664 | ₩1,503 | ₩1,583 | 0.00% | 1529.2만 |
|---|
| 2026.09.28 | ₩1,543 | ₩1,677 | ₩1,456 | ₩1,556 | +0.87% | 2051.5만 |
|---|
| 2026.09.25 | ₩1,462 | ₩1,529 | ₩1,355 | ₩1,529 | +4.59% | 1461.6만 |
|---|
| 2026.09.24 | ₩1,409 | ₩1,489 | ₩1,355 | ₩1,382 | -1.90% | 848.4만 |
|---|
| 2026.09.23 | ₩1,543 | ₩1,556 | ₩1,409 | ₩1,422 | -7.83% | 1018.5만 |
|---|
| 2026.09.22 | ₩1,409 | ₩1,690 | ₩1,409 | ₩1,570 | +11.43% | 2586만 |
|---|
| 2026.09.21 | ₩1,489 | ₩1,529 | ₩1,368 | ₩1,409 | -5.41% | 1895.3만 |
|---|
| 2026.09.18 | ₩1,285 | ₩1,436 | ₩1,281 | ₩1,395 | +8.56% | 1763.5만 |
|---|
| 2026.09.17 | ₩1,181 | ₩1,241 | ₩1,181 | ₩1,217 | +3.07% | 924.4만 |
|---|
| 2026.09.16 | ₩1,199 | ₩1,199 | ₩1,107 | ₩1,119 | -6.71% | 1722.5만 |
|---|
| 2026.09.15 | ₩1,261 | ₩1,281 | ₩1,127 | ₩1,152 | -8.62% | 859.9만 |
|---|
| 2026.09.14 | ₩1,275 | ₩1,307 | ₩1,237 | ₩1,281 | +0.53% | 916.6만 |
|---|
| 2026.09.11 | ₩1,317 | ₩1,462 | ₩1,305 | ₩1,305 | -0.92% | 1190.9만 |
|---|
| 2026.09.10 | ₩1,313 | ₩1,368 | ₩1,250 | ₩1,258 | -4.19% | 980.1만 |
|---|
| 2026.09.09 | ₩1,503 | ₩1,503 | ₩1,382 | ₩1,395 | -7.14% | 1381.2만 |
|---|
| 2026.09.08 | ₩1,323 | ₩1,610 | ₩1,288 | ₩1,529 | +15.62% | 2798.6만 |
|---|
| 2026.09.04 | ₩1,248 | ₩1,293 | ₩1,194 | ₩1,213 | -2.80% | 1246.7만 |
|---|
| 2026.09.03 | ₩1,131 | ₩1,382 | ₩1,131 | ₩1,301 | +15.07% | 2978만 |
|---|
| 2026.09.02 | ₩1,022 | ₩1,131 | ₩1,009 | ₩1,124 | +9.97% | 1158.8만 |
|---|
| 2026.09.01 | ₩1,006 | ₩1,056 | ₩985 | ₩1,021 | +1.47% | 647.4만 |
|---|
| 2026.08.31 | ₩1,079 | ₩1,100 | ₩1,013 | ₩1,028 | -4.73% | 703만 |
|---|
| 2026.08.28 | ₩1,119 | ₩1,132 | ₩1,042 | ₩1,079 | -3.60% | 714.4만 |
|---|
| 2026.08.27 | ₩1,104 | ₩1,154 | ₩1,073 | ₩1,101 | -0.24% | 821.9만 |
|---|
| 2026.08.26 | ₩1,068 | ₩1,100 | ₩1,026 | ₩1,076 | +0.75% | 1826.4만 |
|---|
| 2026.08.25 | ₩1,114 | ₩1,138 | ₩1,060 | ₩1,073 | -3.61% | 1403.8만 |
|---|
| 2026.08.24 | ₩1,194 | ₩1,194 | ₩1,107 | ₩1,127 | -5.62% | 1680.7만 |
|---|
| 2026.08.21 | ₩1,159 | ₩1,193 | ₩1,109 | ₩1,181 | +1.85% | 1956.2만 |
|---|
| 2026.08.20 | ₩1,009 | ₩1,154 | ₩1,002 | ₩1,109 | +9.97% | 2564만 |
|---|
| 2026.08.19 | ₩919 | ₩1,010 | ₩893 | ₩998 | +8.61% | 2855.5만 |
|---|
| 2026.08.18 | ₩885 | ₩919 | ₩872 | ₩888 | +0.30% | 1311.2만 |
|---|
| 2026.08.17 | ₩974 | ₩974 | ₩871 | ₩915 | -6.06% | 2263.6만 |
|---|
| 2026.08.14 | ₩1,010 | ₩1,012 | ₩966 | ₩969 | -4.12% | 786.7만 |
|---|
| 2026.08.13 | ₩993 | ₩1,032 | ₩977 | ₩1,012 | +1.89% | 1110.2만 |
|---|
| 2026.08.12 | ₩1,004 | ₩1,004 | ₩953 | ₩989 | -1.47% | 847.3만 |
|---|
| 2026.08.11 | ₩951 | ₩1,001 | ₩916 | ₩999 | +5.08% | 816만 |
|---|
| 2026.08.10 | ₩947 | ₩989 | ₩899 | ₩975 | +2.97% | 728.5만 |
|---|
| 2026.08.07 | ₩918 | ₩950 | ₩885 | ₩924 | +0.73% | 575.3만 |
|---|
| 2026.08.06 | ₩889 | ₩920 | ₩859 | ₩896 | +0.75% | 489.9만 |
|---|
| 2026.08.05 | ₩924 | ₩924 | ₩885 | ₩900 | -2.61% | 409.5만 |
|---|
| 2026.08.04 | ₩887 | ₩936 | ₩887 | ₩918 | +3.48% | 1041.3만 |
|---|
| 2026.08.03 | ₩810 | ₩910 | ₩805 | ₩883 | +8.94% | 1268.3만 |
|---|
| 2026.07.31 | ₩821 | ₩838 | ₩788 | ₩809 | -1.47% | 1506.7만 |
|---|
| 2026.07.30 | ₩794 | ₩848 | ₩785 | ₩817 | +2.87% | 1706.1만 |
|---|
| 2026.07.29 | ₩778 | ₩810 | ₩762 | ₩779 | +0.17% | 1998.3만 |
|---|
| 2026.07.28 | ₩822 | ₩822 | ₩767 | ₩801 | -2.61% | 1535.1만 |
|---|
| 2026.07.27 | ₩832 | ₩857 | ₩816 | ₩833 | +0.16% | 1470.2만 |
|---|
| 2026.07.24 | ₩869 | ₩869 | ₩804 | ₩810 | -6.79% | 1156.5만 |
|---|
| 2026.07.23 | ₩844 | ₩871 | ₩818 | ₩867 | +2.70% | 1484.4만 |
|---|
| 2026.07.22 | ₩872 | ₩887 | ₩841 | ₩860 | -1.38% | 1231.7만 |
|---|
| 2026.07.21 | ₩829 | ₩876 | ₩812 | ₩865 | +4.37% | 1352.5만 |
|---|
| 2026.07.20 | ₩781 | ₩812 | ₩759 | ₩779 | -0.17% | 1794.3만 |
|---|
| 2026.07.17 | ₩806 | ₩824 | ₩766 | ₩774 | -3.99% | 2266.9만 |
|---|
| 2026.07.16 | ₩864 | ₩896 | ₩820 | ₩834 | -3.42% | 1017.2만 |
|---|
| 2026.07.15 | ₩926 | ₩938 | ₩872 | ₩889 | -3.91% | 649.8만 |
|---|
| 2026.07.14 | ₩910 | ₩919 | ₩845 | ₩906 | -0.44% | 1103.2만 |
|---|
| 2026.07.13 | ₩907 | ₩922 | ₩838 | ₩863 | -4.88% | 878.3만 |
|---|
| 2026.07.10 | ₩939 | ₩1,006 | ₩916 | ₩916 | -2.43% | 923.9만 |
|---|
| 2026.07.09 | ₩885 | ₩939 | ₩875 | ₩928 | +4.85% | 1082.2만 |
|---|
| 2026.07.08 | ₩899 | ₩926 | ₩825 | ₩875 | -2.69% | 1323만 |
|---|
| 2026.07.07 | ₩975 | ₩978 | ₩900 | ₩904 | -7.29% | 1213.3만 |
|---|
| 2026.07.06 | ₩959 | ₩987 | ₩939 | ₩986 | +2.80% | 740.2만 |
|---|
| 2026.07.02 | ₩1,006 | ₩1,044 | ₩944 | ₩951 | -5.47% | 1021.1만 |
|---|
| 2026.07.01 | ₩953 | ₩1,020 | ₩919 | ₩950 | -0.28% | 1185.5만 |
|---|
| 2026.06.30 | ₩912 | ₩954 | ₩906 | ₩934 | +2.35% | 918.6만 |
|---|
| 2026.06.29 | ₩993 | ₩1,001 | ₩906 | ₩939 | -5.41% | 1902.8만 |
|---|
| 2026.06.26 | ₩966 | ₩1,060 | ₩962 | ₩987 | +2.22% | 1061.1만 |
|---|
| 2026.06.25 | ₩1,080 | ₩1,100 | ₩967 | ₩1,006 | -6.83% | 1817.4만 |
|---|
| 2026.06.24 | ₩1,207 | ₩1,221 | ₩1,034 | ₩1,046 | -13.33% | 2711.7만 |
|---|
| 2026.06.23 | ₩1,214 | ₩1,261 | ₩1,201 | ₩1,209 | -0.44% | 1003.1만 |
|---|
| 2026.06.22 | ₩1,382 | ₩1,449 | ₩1,249 | ₩1,275 | -7.77% | 2347만 |
|---|
| 2026.06.18 | ₩1,409 | ₩1,415 | ₩1,321 | ₩1,382 | -1.90% | 2819만 |
|---|
| 2026.06.17 | ₩1,436 | ₩1,516 | ₩1,368 | ₩1,382 | -3.74% | 2391.8만 |
|---|
| 2026.06.16 | ₩1,395 | ₩1,503 | ₩1,382 | ₩1,449 | +3.85% | 3526.5만 |
|---|
| 2026.06.15 | ₩1,311 | ₩1,422 | ₩1,300 | ₩1,409 | +7.47% | 3245.3만 |
|---|
| 2026.06.12 | ₩1,187 | ₩1,265 | ₩1,167 | ₩1,178 | -0.79% | 1352.1만 |
|---|
| 2026.06.11 | ₩1,195 | ₩1,248 | ₩1,181 | ₩1,194 | -0.11% | 1700.4만 |
|---|
| 2026.06.10 | ₩1,242 | ₩1,325 | ₩1,194 | ₩1,194 | -3.89% | 1648.9만 |
|---|
| 2026.06.09 | ₩1,228 | ₩1,395 | ₩1,181 | ₩1,262 | +2.84% | 3253.7만 |
|---|
| 2026.06.08 | ₩1,233 | ₩1,234 | ₩1,159 | ₩1,171 | -5.01% | 1563만 |
|---|
| 2026.06.05 | ₩1,249 | ₩1,280 | ₩1,127 | ₩1,167 | -6.55% | 2832.5만 |
|---|
| 2026.06.04 | ₩1,230 | ₩1,382 | ₩1,167 | ₩1,304 | +6.00% | 2606.3만 |
|---|
| 2026.06.03 | ₩1,315 | ₩1,368 | ₩1,241 | ₩1,258 | -4.29% | 3320.3만 |
|---|
| 2026.06.02 | ₩1,355 | ₩1,368 | ₩1,182 | ₩1,207 | -10.89% | 2517.1만 |
|---|
| 2026.06.01 | ₩1,284 | ₩1,469 | ₩1,245 | ₩1,342 | +4.49% | 2792.6만 |
|---|
| 2026.05.29 | ₩1,288 | ₩1,312 | ₩1,185 | ₩1,242 | -3.54% | 1502.9만 |
|---|
| 2026.05.28 | ₩1,198 | ₩1,328 | ₩1,154 | ₩1,291 | +7.73% | 2187.7만 |
|---|
| 2026.05.27 | ₩1,368 | ₩1,382 | ₩1,213 | ₩1,244 | -9.12% | 2753.7만 |
|---|
| 2026.05.26 | ₩1,449 | ₩1,623 | ₩1,355 | ₩1,382 | -4.63% | 4732.9만 |
|---|
| 2026.05.22 | ₩1,261 | ₩1,429 | ₩1,209 | ₩1,268 | +0.53% | 3328.9만 |
|---|
| 2026.05.21 | ₩1,174 | ₩1,281 | ₩1,152 | ₩1,221 | +4.00% | 2036만 |
|---|
| 2026.05.20 | ₩993 | ₩1,315 | ₩973 | ₩1,207 | +21.62% | 5813.1만 |
|---|
| 2026.05.19 | ₩1,020 | ₩1,024 | ₩979 | ₩979 | -3.95% | 971.2만 |
|---|
| 2026.05.18 | ₩1,100 | ₩1,100 | ₩995 | ₩1,014 | -7.80% | 1991.7만 |
|---|
| 2026.05.15 | ₩1,154 | ₩1,155 | ₩1,100 | ₩1,100 | -4.65% | 1404.4만 |
|---|
| 2026.05.14 | ₩1,140 | ₩1,246 | ₩1,114 | ₩1,194 | +4.71% | 1412.9만 |
|---|
| 2026.05.13 | ₩1,181 | ₩1,187 | ₩1,104 | ₩1,138 | -3.64% | 1353.6만 |
|---|
| 2026.05.12 | ₩1,182 | ₩1,285 | ₩1,140 | ₩1,205 | +1.93% | 1594.3만 |
|---|
| 2026.05.11 | ₩1,166 | ₩1,268 | ₩1,134 | ₩1,209 | +3.68% | 1994.8만 |
|---|
| 2026.05.08 | ₩1,084 | ₩1,198 | ₩1,060 | ₩1,169 | +7.80% | 1390.3만 |
|---|
| 2026.05.07 | ₩1,144 | ₩1,167 | ₩1,087 | ₩1,096 | -4.22% | 903.4만 |
|---|
| 2026.05.06 | ₩1,091 | ₩1,140 | ₩1,068 | ₩1,131 | +3.69% | 1396.7만 |
|---|
| 2026.05.05 | ₩1,139 | ₩1,154 | ₩1,040 | ₩1,067 | -6.36% | 1608.2만 |
|---|
| 2026.05.04 | ₩1,100 | ₩1,177 | ₩1,092 | ₩1,105 | +0.49% | 1201.1만 |
|---|
| 2026.05.01 | ₩1,073 | ₩1,114 | ₩1,060 | ₩1,105 | +3.00% | 1064.4만 |
|---|
| 2026.04.30 | ₩1,033 | ₩1,087 | ₩1,026 | ₩1,059 | +2.47% | 1131만 |
|---|
| 2026.04.29 | ₩1,120 | ₩1,128 | ₩1,052 | ₩1,054 | -5.87% | 1270.4만 |
|---|
| 2026.04.28 | ₩1,154 | ₩1,174 | ₩1,096 | ₩1,112 | -3.60% | 1410만 |
|---|
| 2026.04.27 | ₩1,199 | ₩1,214 | ₩1,155 | ₩1,171 | -2.35% | 1070.3만 |
|---|
| 2026.04.24 | ₩1,268 | ₩1,275 | ₩1,194 | ₩1,210 | -4.55% | 1057.8만 |
|---|
| 2026.04.23 | ₩1,295 | ₩1,295 | ₩1,232 | ₩1,244 | -3.94% | 1020.4만 |
|---|
| 2026.04.22 | ₩1,301 | ₩1,368 | ₩1,291 | ₩1,313 | +0.93% | 1585.9만 |
|---|
| 2026.04.21 | ₩1,442 | ₩1,449 | ₩1,236 | ₩1,253 | -13.12% | 2083.6만 |
|---|
| 2026.04.20 | ₩1,382 | ₩1,436 | ₩1,277 | ₩1,355 | -1.94% | 1750.8만 |
|---|
| 2026.04.17 | ₩1,690 | ₩1,771 | ₩1,382 | ₩1,422 | -15.87% | 4021.7만 |
|---|
| 2026.04.16 | ₩1,476 | ₩1,677 | ₩1,368 | ₩1,664 | +12.73% | 3226.1만 |
|---|
| 2026.04.15 | ₩1,225 | ₩1,596 | ₩1,209 | ₩1,529 | +24.86% | 2441.1만 |
|---|
| 2026.04.14 | ₩1,355 | ₩1,436 | ₩1,199 | ₩1,217 | -10.20% | 2795.9만 |
|---|
| 2026.04.13 | ₩1,132 | ₩1,312 | ₩1,118 | ₩1,303 | +15.05% | 2713.1만 |
|---|
| 2026.04.10 | ₩1,160 | ₩1,201 | ₩1,065 | ₩1,132 | -2.43% | 2667.5만 |
|---|
| 2026.04.09 | ₩1,207 | ₩1,218 | ₩1,120 | ₩1,175 | -2.67% | 2160.7만 |
|---|
| 2026.04.08 | ₩1,187 | ₩1,249 | ₩1,127 | ₩1,248 | +5.08% | 2888.5만 |
|---|
| 2026.04.07 | ₩1,154 | ₩1,155 | ₩1,065 | ₩1,097 | -4.88% | 2215.7만 |
|---|
| 2026.04.06 | ₩1,228 | ₩1,228 | ₩1,147 | ₩1,159 | -5.57% | 1726.6만 |
|---|
| 2026.04.02 | ₩1,154 | ₩1,249 | ₩1,124 | ₩1,226 | +6.28% | 1686.1만 |
|---|
| 2026.04.01 | ₩1,382 | ₩1,382 | ₩1,211 | ₩1,234 | -10.68% | 2924.8만 |
|---|
| 2026.03.31 | ₩1,205 | ₩1,303 | ₩1,154 | ₩1,250 | +3.79% | 2353.1만 |
|---|
| 2026.03.30 | ₩1,375 | ₩1,382 | ₩1,139 | ₩1,154 | -16.10% | 2328.8만 |
|---|
| 2026.03.27 | ₩1,476 | ₩1,476 | ₩1,342 | ₩1,355 | -8.18% | 2317.2만 |
|---|
| 2026.03.26 | ₩1,637 | ₩1,800 | ₩1,489 | ₩1,556 | -4.92% | 3112.6만 |
|---|
| 2026.03.25 | ₩1,764 | ₩1,959 | ₩1,596 | ₩1,717 | -2.66% | 1억 |
|---|
| 2026.03.24 | ₩1,328 | ₩1,825 | ₩1,268 | ₩1,610 | +21.21% | 7769.9만 |
|---|
| 2026.03.23 | ₩1,275 | ₩1,409 | ₩1,234 | ₩1,342 | +5.26% | 1882.8만 |
|---|
| 2026.03.20 | ₩1,288 | ₩1,315 | ₩1,182 | ₩1,266 | -1.67% | 4278.5만 |
|---|
| 2026.03.19 | ₩1,191 | ₩1,288 | ₩1,120 | ₩1,266 | +6.31% | 1511만 |
|---|
| 2026.03.18 | ₩1,272 | ₩1,355 | ₩1,185 | ₩1,214 | -4.54% | 1822.2만 |
|---|
| 2026.03.17 | ₩1,503 | ₩1,503 | ₩1,252 | ₩1,287 | -14.38% | 4098만 |
|---|
| 2026.03.16 | ₩1,151 | ₩1,677 | ₩1,119 | ₩1,476 | +28.21% | 1억 |
|---|
| 2026.03.13 | ₩1,284 | ₩1,321 | ₩1,088 | ₩1,100 | -14.32% | 3372.2만 |
|---|
| 2026.03.12 | ₩1,462 | ₩1,476 | ₩1,130 | ₩1,211 | -17.16% | 3억 |
|---|
| 2026.03.11 | ₩1,052 | ₩1,087 | ₩1,036 | ₩1,085 | +3.19% | 725.8만 |
|---|
| 2026.03.10 | ₩1,342 | ₩1,362 | ₩999 | ₩1,038 | -22.60% | 2478.5만 |
|---|
| 2026.03.09 | ₩1,368 | ₩1,476 | ₩1,323 | ₩1,382 | +0.98% | 309.6만 |
|---|
| 2026.03.06 | ₩1,409 | ₩1,449 | ₩1,382 | ₩1,382 | -1.90% | 233.3만 |
|---|
| 2026.03.05 | ₩1,529 | ₩1,556 | ₩1,422 | ₩1,422 | -7.02% | 149.2만 |
|---|
| 2026.03.04 | ₩1,462 | ₩1,583 | ₩1,409 | ₩1,529 | +4.59% | 316.9만 |
|---|
| 2026.03.03 | ₩1,436 | ₩1,449 | ₩1,355 | ₩1,382 | -3.74% | 166.6만 |
|---|
| 2026.03.02 | ₩1,355 | ₩1,516 | ₩1,354 | ₩1,449 | +6.93% | 242.6만 |
|---|
| 2026.02.27 | ₩1,489 | ₩1,516 | ₩1,382 | ₩1,409 | -5.41% | 345만 |
|---|
| 2026.02.26 | ₩1,556 | ₩1,630 | ₩1,462 | ₩1,516 | -2.59% | 264.9만 |
|---|
| 2026.02.25 | ₩1,637 | ₩1,784 | ₩1,556 | ₩1,596 | -2.46% | 508.5만 |
|---|
| 2026.02.24 | ₩1,570 | ₩1,643 | ₩1,516 | ₩1,623 | +3.42% | 135.6만 |
|---|
| 2026.02.23 | ₩1,637 | ₩1,650 | ₩1,543 | ₩1,596 | -2.46% | 174.4만 |
|---|
| 2026.02.20 | ₩1,623 | ₩1,690 | ₩1,596 | ₩1,637 | +0.83% | 95만 |
|---|
| 2026.02.19 | ₩1,637 | ₩1,670 | ₩1,596 | ₩1,650 | +0.82% | 79.7만 |
|---|
| 2026.02.18 | ₩1,677 | ₩1,731 | ₩1,623 | ₩1,637 | -2.40% | 121.5만 |
|---|
| 2026.02.17 | ₩1,637 | ₩1,677 | ₩1,596 | ₩1,637 | 0.00% | 108.2만 |
|---|
| 2026.02.13 | ₩1,583 | ₩1,731 | ₩1,583 | ₩1,650 | +4.24% | 145.9만 |
|---|
| 2026.02.12 | ₩1,717 | ₩1,744 | ₩1,563 | ₩1,583 | -7.81% | 172.8만 |
|---|
| 2026.02.11 | ₩1,784 | ₩1,788 | ₩1,623 | ₩1,704 | -4.51% | 147만 |
|---|
| 2026.02.10 | ₩1,744 | ₩1,825 | ₩1,690 | ₩1,784 | +2.31% | 188.3만 |
|---|
| 2026.02.09 | ₩1,811 | ₩1,885 | ₩1,744 | ₩1,771 | -2.22% | 204만 |
|---|
| 2026.02.06 | ₩1,610 | ₩1,905 | ₩1,610 | ₩1,825 | +13.33% | 222.4만 |
|---|
| 2026.02.05 | ₩1,583 | ₩1,751 | ₩1,570 | ₩1,596 | +0.85% | 263.9만 |
|---|
| 2026.02.04 | ₩1,798 | ₩1,851 | ₩1,650 | ₩1,771 | -1.49% | 323.4만 |
|---|
| 2026.02.03 | ₩1,771 | ₩1,878 | ₩1,677 | ₩1,798 | +1.52% | 347.3만 |
|---|
| 2026.02.02 | ₩1,878 | ₩2,053 | ₩1,757 | ₩1,757 | -6.43% | 354.1만 |
|---|
| 2026.01.30 | ₩2,053 | ₩2,066 | ₩1,933 | ₩1,945 | -5.23% | 368.6만 |
|---|
| 2026.01.29 | ₩2,173 | ₩2,187 | ₩1,959 | ₩2,147 | -1.23% | 1318.4만 |
|---|
| 2026.01.28 | ₩1,905 | ₩1,992 | ₩1,838 | ₩1,878 | -1.41% | 791.7만 |
|---|
| 2026.01.27 | ₩1,825 | ₩1,959 | ₩1,825 | ₩1,918 | +5.15% | 181.6만 |
|---|
| 2026.01.26 | ₩1,878 | ₩1,905 | ₩1,798 | ₩1,851 | -1.43% | 231.1만 |
|---|
| 2026.01.23 | ₩1,972 | ₩2,012 | ₩1,865 | ₩1,878 | -4.76% | 242.3만 |
|---|
| 2026.01.22 | ₩2,026 | ₩2,160 | ₩1,945 | ₩1,959 | -3.31% | 243.6만 |
|---|
| 2026.01.21 | ₩2,039 | ₩2,120 | ₩1,744 | ₩2,026 | -0.66% | 415.6만 |
|---|
| 2026.01.20 | ₩2,053 | ₩2,106 | ₩1,959 | ₩2,066 | +0.65% | 426.6만 |
|---|
| 2026.01.16 | ₩2,321 | ₩2,334 | ₩2,160 | ₩2,160 | -6.94% | 412.1만 |
|---|
| 2026.01.15 | ₩2,401 | ₩2,455 | ₩2,321 | ₩2,348 | -2.23% | 239.1만 |
|---|
| 2026.01.14 | ₩2,348 | ₩2,509 | ₩2,281 | ₩2,428 | +3.43% | 443.6만 |
|---|
| 2026.01.13 | ₩2,321 | ₩2,415 | ₩2,227 | ₩2,334 | +0.58% | 394.2만 |
|---|
| 2026.01.12 | ₩2,214 | ₩2,321 | ₩2,187 | ₩2,254 | +1.82% | 337.7만 |
|---|
| 2026.01.09 | ₩2,321 | ₩2,321 | ₩2,173 | ₩2,254 | -2.89% | 332.4만 |
|---|
| 2026.01.08 | ₩2,308 | ₩2,348 | ₩2,240 | ₩2,294 | -0.58% | 437.8만 |
|---|
| 2026.01.07 | ₩2,495 | ₩2,495 | ₩2,328 | ₩2,348 | -5.91% | 593.1만 |
|---|
| 2026.01.06 | ₩2,710 | ₩2,717 | ₩2,482 | ₩2,536 | -6.44% | 641만 |
|---|
| 2026.01.05 | ₩2,831 | ₩2,831 | ₩2,388 | ₩2,643 | -6.64% | 3157.4만 |
|---|
| 2026.01.02 | ₩2,375 | ₩2,548 | ₩2,308 | ₩2,442 | +2.82% | 430.2만 |
|---|
| 2025.12.31 | ₩2,281 | ₩2,321 | ₩2,147 | ₩2,321 | +1.76% | 510.4만 |
|---|
| 2025.12.30 | ₩2,428 | ₩2,589 | ₩2,200 | ₩2,261 | -6.91% | 554만 |
|---|
| 2025.12.29 | ₩2,549 | ₩3,354 | ₩2,455 | ₩2,462 | -3.42% | 2924.4만 |
|---|
| 2025.12.26 | ₩2,495 | ₩2,502 | ₩2,200 | ₩2,234 | -10.48% | 314.1만 |
|---|
| 2025.12.24 | ₩2,549 | ₩2,549 | ₩2,448 | ₩2,509 | -1.58% | 107.1만 |
|---|
| 2025.12.23 | ₩2,858 | ₩2,864 | ₩2,562 | ₩2,576 | -9.86% | 231.5만 |
|---|
| 2025.12.22 | ₩3,206 | ₩3,206 | ₩2,858 | ₩2,884 | -10.04% | 241만 |
|---|
| 2025.12.19 | ₩3,220 | ₩3,388 | ₩3,059 | ₩3,086 | -4.17% | 897.3만 |
|---|
| 2025.12.18 | ₩3,220 | ₩3,354 | ₩3,072 | ₩3,126 | -2.92% | 180.8만 |
|---|
| 2025.12.17 | ₩3,341 | ₩3,455 | ₩3,072 | ₩3,166 | -5.22% | 172.7만 |
|---|
| 2025.12.16 | ₩3,287 | ₩3,663 | ₩3,287 | ₩3,300 | +0.41% | 210.8만 |
|---|
| 2025.12.15 | ₩3,676 | ₩3,676 | ₩3,287 | ₩3,354 | -8.76% | 325.4만 |
|---|
| 2025.12.12 | ₩3,850 | ₩3,931 | ₩3,669 | ₩3,676 | -4.53% | 142.7만 |
|---|
| 2025.12.11 | ₩3,716 | ₩3,904 | ₩3,488 | ₩3,850 | +3.61% | 281.6만 |
|---|
| 2025.12.10 | ₩3,730 | ₩4,333 | ₩3,434 | ₩3,891 | +4.32% | 377.2만 |
|---|
| 2025.12.09 | ₩3,381 | ₩3,884 | ₩3,272 | ₩3,837 | +13.49% | 435.5만 |
|---|
| 2025.12.08 | ₩3,569 | ₩3,622 | ₩3,193 | ₩3,448 | -3.38% | 407만 |
|---|
| 2025.12.05 | ₩3,730 | ₩3,750 | ₩3,408 | ₩3,488 | -6.47% | 170.6만 |
|---|
| 2025.12.04 | ₩3,461 | ₩3,797 | ₩3,367 | ₩3,756 | +8.53% | 223.2만 |
|---|
| 2025.12.03 | ₩3,756 | ₩3,756 | ₩3,394 | ₩3,569 | -5.00% | 209.4만 |
|---|
| 2025.12.02 | ₩3,542 | ₩3,998 | ₩3,542 | ₩3,783 | +6.82% | 326.9만 |
|---|
| 2025.12.01 | ₩3,421 | ₩3,543 | ₩3,086 | ₩3,475 | +1.57% | 212.2만 |
|---|
| 2025.11.28 | ₩3,622 | ₩3,716 | ₩3,367 | ₩3,515 | -2.96% | 225.7만 |
|---|
| 2025.11.26 | ₩3,314 | ₩3,488 | ₩3,206 | ₩3,341 | +0.81% | 201.3만 |
|---|
| 2025.11.25 | ₩3,582 | ₩3,837 | ₩3,220 | ₩3,260 | -8.99% | 379.8만 |
|---|
| 2025.11.24 | ₩3,891 | ₩3,891 | ₩3,327 | ₩3,582 | -7.93% | 362.4만 |
|---|
| 2025.11.21 | ₩3,985 | ₩4,086 | ₩3,488 | ₩3,689 | -7.41% | 270.6만 |
|---|
| 2025.11.20 | ₩4,857 | ₩4,857 | ₩4,172 | ₩4,186 | -13.81% | 282.1만 |
|---|
| 2025.11.19 | ₩4,427 | ₩4,818 | ₩4,078 | ₩4,548 | +2.73% | 327.4만 |
|---|
| 2025.11.18 | ₩3,743 | ₩4,722 | ₩3,569 | ₩4,548 | +21.51% | 478.3만 |
|---|
| 2025.11.17 | ₩3,555 | ₩4,253 | ₩3,555 | ₩3,931 | +10.57% | 496.8만 |
|---|
| 2025.11.14 | ₩3,703 | ₩3,958 | ₩3,528 | ₩3,629 | -1.99% | 247.5만 |
|---|
| 2025.11.13 | ₩4,360 | ₩4,535 | ₩3,622 | ₩3,783 | -13.23% | 500.3만 |
|---|
| 2025.11.12 | ₩4,857 | ₩4,922 | ₩4,333 | ₩4,494 | -7.46% | 272만 |
|---|
| 2025.11.11 | ₩5,179 | ₩5,266 | ₩4,803 | ₩4,830 | -6.74% | 169.1만 |
|---|
| 2025.11.10 | ₩6,265 | ₩6,265 | ₩5,205 | ₩5,299 | -15.42% | 334.9만 |
|---|
| 2025.11.07 | ₩5,366 | ₩6,198 | ₩5,353 | ₩5,977 | +11.37% | 259.7만 |
|---|
| 2025.11.06 | ₩6,010 | ₩6,037 | ₩5,353 | ₩5,554 | -7.59% | 164.7만 |
|---|
| 2025.11.05 | ₩5,702 | ₩6,238 | ₩5,581 | ₩5,957 | +4.47% | 297만 |
|---|
| 2025.11.04 | ₩5,420 | ₩6,144 | ₩5,420 | ₩5,769 | +6.44% | 259.1만 |
|---|
| 2025.11.03 | ₩6,010 | ₩6,171 | ₩5,670 | ₩5,702 | -5.13% | 289.3만 |
|---|
| 2025.10.31 | ₩6,420 | ₩6,775 | ₩6,064 | ₩6,091 | -5.12% | 168.6만 |
|---|
| 2025.10.30 | ₩6,775 | ₩7,070 | ₩6,158 | ₩6,319 | -6.73% | 311.2만 |
|---|
| 2025.10.29 | ₩7,714 | ₩7,728 | ₩6,923 | ₩7,124 | -7.65% | 213.1만 |
|---|
| 2025.10.28 | ₩8,452 | ₩8,478 | ₩7,647 | ₩7,674 | -9.21% | 212.5만 |
|---|
| 2025.10.27 | ₩8,761 | ₩9,633 | ₩8,251 | ₩8,613 | -1.68% | 285만 |
|---|
| 2025.10.24 | ₩8,761 | ₩9,190 | ₩8,331 | ₩8,613 | -1.68% | 159.3만 |
|---|
| 2025.10.23 | ₩8,546 | ₩8,989 | ₩7,768 | ₩8,828 | +3.30% | 303만 |
|---|
| 2025.10.22 | ₩9,472 | ₩9,563 | ₩8,170 | ₩8,425 | -11.05% | 369.2만 |
|---|
| 2025.10.21 | ₩11,739 | ₩11,739 | ₩9,834 | ₩9,941 | -15.31% | 286.6만 |
|---|
| 2025.10.20 | ₩11,806 | ₩12,074 | ₩10,962 | ₩11,739 | -0.57% | 159.3만 |
|---|
| 2025.10.17 | ₩11,645 | ₩12,276 | ₩10,947 | ₩11,618 | -0.23% | 198.3만 |
|---|
| 2025.10.16 | ₩12,638 | ₩12,812 | ₩11,068 | ₩11,444 | -9.45% | 361.9만 |
|---|
| 2025.10.15 | ₩13,416 | ₩13,416 | ₩11,940 | ₩12,651 | -5.70% | 233.9만 |
|---|
| 2025.10.14 | ₩13,054 | ₩13,684 | ₩12,678 | ₩13,215 | +1.23% | 175.2만 |
|---|
| 2025.10.13 | ₩13,349 | ₩13,738 | ₩12,745 | ₩13,523 | +1.31% | 313.9만 |
|---|
| 2025.10.10 | ₩14,764 | ₩14,771 | ₩12,021 | ₩13,201 | -10.59% | 1574.1만 |
|---|