시장 데이터를 불러오는 중
전체 종목
EpicQuest Education Group International Limited - Common Stock 과거 주가
EpicQuest Education Group International Limited - Common Stock · EEIQ · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EpicQuest Education Group International Limited - Common Stock · EEIQ · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,867 | ₩6,867 | ₩6,560 | ₩6,560 | -4.47% | 4.3천 |
| 2026.10.08 | ₩6,968 | ₩6,987 | ₩6,666 | ₩6,693 | -3.95% | 4.4천 |
| 2026.10.07 | ₩6,720 | ₩6,853 | ₩6,706 | ₩6,813 | +1.39% | 6.2천 |
| 2026.10.06 | ₩6,833 | ₩6,907 | ₩6,295 | ₩6,666 | -2.44% | 1.1만 |
| 2026.10.05 | ₩6,867 | ₩6,974 | ₩6,773 | ₩6,773 | -1.36% | 5.1천 |
| 2026.10.02 | ₩6,093 | ₩7,468 | ₩6,093 | ₩6,793 | +11.49% | 4.1만 |
| 2026.10.01 | ₩6,747 | ₩6,747 | ₩5,507 | ₩6,145 | -8.91% | 3.5만 |
| 2026.09.30 | ₩7,428 | ₩7,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,827 |
| -8.09% |
| 2.9만 |
| 2026.09.29 | ₩6,145 | ₩7,481 | ₩6,145 | ₩7,481 | +21.74% | 5.2만 |
|---|
| 2026.09.28 | ₩6,519 | ₩6,653 | ₩5,958 | ₩6,119 | -6.15% | 2.5만 |
|---|
| 2026.09.25 | ₩5,558 | ₩6,493 | ₩5,558 | ₩6,439 | +15.87% | 4.1만 |
|---|
| 2026.09.24 | ₩5,290 | ₩5,678 | ₩5,143 | ₩5,477 | +3.54% | 2.4만 |
|---|
| 2026.09.23 | ₩5,237 | ₩5,411 | ₩5,103 | ₩5,277 | +0.77% | 3.2만 |
|---|
| 2026.09.22 | ₩5,143 | ₩5,237 | ₩5,010 | ₩5,237 | +1.82% | 1.5만 |
|---|
| 2026.09.21 | ₩4,876 | ₩5,197 | ₩4,876 | ₩5,183 | +6.30% | 8.8천 |
|---|
| 2026.09.18 | ₩4,943 | ₩5,010 | ₩4,844 | ₩5,010 | +1.35% | 6.9천 |
|---|
| 2026.09.17 | ₩4,843 | ₩4,996 | ₩4,743 | ₩4,823 | -0.41% | 1.7만 |
|---|
| 2026.09.16 | ₩4,849 | ₩4,876 | ₩4,676 | ₩4,829 | -0.41% | 7천 |
|---|
| 2026.09.15 | ₩4,930 | ₩5,010 | ₩4,609 | ₩4,743 | -3.79% | 4.5만 |
|---|
| 2026.09.14 | ₩5,010 | ₩5,143 | ₩4,716 | ₩5,010 | 0.00% | 1.7만 |
|---|
| 2026.09.11 | ₩4,409 | ₩4,996 | ₩4,342 | ₩4,836 | +9.70% | 2.6만 |
|---|
| 2026.09.10 | ₩4,422 | ₩4,422 | ₩4,275 | ₩4,375 | -1.06% | 9.6천 |
|---|
| 2026.09.09 | ₩4,141 | ₩4,402 | ₩4,141 | ₩4,402 | +6.29% | 1.7만 |
|---|
| 2026.09.08 | ₩4,061 | ₩4,262 | ₩4,011 | ₩4,128 | +1.64% | 6.7천 |
|---|
| 2026.09.04 | ₩3,914 | ₩4,128 | ₩3,914 | ₩4,008 | +2.39% | 7.5천 |
|---|
| 2026.09.03 | ₩3,874 | ₩4,021 | ₩3,848 | ₩3,954 | +2.07% | 2.4만 |
|---|
| 2026.09.02 | ₩3,861 | ₩3,861 | ₩3,674 | ₩3,674 | -4.84% | 6.2천 |
|---|
| 2026.09.01 | ₩3,747 | ₩3,994 | ₩3,695 | ₩3,994 | +6.60% | 9.5천 |
|---|
| 2026.08.31 | ₩3,767 | ₩3,767 | ₩3,661 | ₩3,714 | -1.42% | 1.7만 |
|---|
| 2026.08.28 | ₩3,567 | ₩3,687 | ₩3,527 | ₩3,634 | +1.87% | 6.4천 |
|---|
| 2026.08.27 | ₩3,514 | ₩3,674 | ₩3,473 | ₩3,540 | +0.76% | 8.6천 |
|---|
| 2026.08.26 | ₩3,540 | ₩3,620 | ₩3,511 | ₩3,554 | +0.38% | 5.4천 |
|---|
| 2026.08.25 | ₩3,500 | ₩3,741 | ₩3,213 | ₩3,213 | -8.21% | 9.8천 |
|---|
| 2026.08.24 | ₩3,781 | ₩3,901 | ₩3,421 | ₩3,473 | -8.13% | 1.2만 |
|---|
| 2026.08.21 | ₩3,807 | ₩3,807 | ₩3,622 | ₩3,694 | -2.98% | 9.5천 |
|---|
| 2026.08.20 | ₩3,661 | ₩3,968 | ₩3,661 | ₩3,727 | +1.82% | 1.4만 |
|---|
| 2026.08.19 | ₩3,487 | ₩3,874 | ₩3,487 | ₩3,701 | +6.13% | 1만 |
|---|
| 2026.08.18 | ₩3,220 | ₩3,594 | ₩3,220 | ₩3,540 | +9.96% | 1.3만 |
|---|
| 2026.08.17 | ₩3,193 | ₩3,321 | ₩3,186 | ₩3,193 | 0.00% | 1만 |
|---|
| 2026.08.14 | ₩3,049 | ₩3,473 | ₩3,049 | ₩3,086 | +1.23% | 1.2만 |
|---|
| 2026.08.13 | ₩3,393 | ₩3,393 | ₩3,313 | ₩3,313 | -2.36% | 5천 |
|---|
| 2026.08.12 | ₩3,567 | ₩3,596 | ₩3,327 | ₩3,327 | -6.74% | 9.9천 |
|---|
| 2026.08.11 | ₩3,246 | ₩3,714 | ₩3,073 | ₩3,447 | +6.17% | 1.6만 |
|---|
| 2026.08.10 | ₩3,073 | ₩3,340 | ₩3,073 | ₩3,313 | +7.83% | 3.3천 |
|---|
| 2026.08.07 | ₩3,126 | ₩3,714 | ₩3,006 | ₩3,119 | -0.21% | 2.9만 |
|---|
| 2026.08.06 | ₩3,113 | ₩3,393 | ₩2,952 | ₩3,126 | +0.43% | 8.1천 |
|---|
| 2026.08.05 | ₩2,832 | ₩3,273 | ₩2,725 | ₩3,246 | +14.62% | 2.3만 |
|---|
| 2026.08.04 | ₩2,832 | ₩2,899 | ₩2,672 | ₩2,899 | +2.36% | 8.5천 |
|---|
| 2026.08.03 | ₩2,912 | ₩2,912 | ₩2,846 | ₩2,846 | -2.29% | 9.2천 |
|---|
| 2026.07.31 | ₩2,832 | ₩2,912 | ₩2,725 | ₩2,752 | -2.83% | 1만 |
|---|
| 2026.07.30 | ₩2,805 | ₩2,912 | ₩2,705 | ₩2,725 | -2.86% | 4.8천 |
|---|
| 2026.07.29 | ₩2,886 | ₩2,952 | ₩2,692 | ₩2,712 | -6.02% | 1.5만 |
|---|
| 2026.07.28 | ₩3,006 | ₩3,043 | ₩2,765 | ₩2,926 | -2.67% | 7.1천 |
|---|
| 2026.07.27 | ₩2,912 | ₩3,153 | ₩2,819 | ₩2,852 | -2.06% | 1.3만 |
|---|
| 2026.07.24 | ₩3,059 | ₩3,113 | ₩2,886 | ₩2,886 | -5.68% | 5.2천 |
|---|
| 2026.07.23 | ₩3,180 | ₩3,180 | ₩3,033 | ₩3,043 | -4.29% | 9.6천 |
|---|
| 2026.07.22 | ₩3,055 | ₩3,353 | ₩3,019 | ₩3,099 | +1.44% | 1.7만 |
|---|
| 2026.07.21 | ₩3,193 | ₩3,233 | ₩3,006 | ₩3,233 | +1.26% | 1.2만 |
|---|
| 2026.07.20 | ₩3,433 | ₩3,514 | ₩3,073 | ₩3,193 | -7.00% | 2.5만 |
|---|
| 2026.07.17 | ₩3,380 | ₩3,741 | ₩3,146 | ₩3,367 | -0.40% | 2.8만 |
|---|
| 2026.07.16 | ₩3,647 | ₩3,981 | ₩3,340 | ₩3,340 | -8.42% | 7.4만 |
|---|
| 2026.07.15 | ₩3,233 | ₩3,514 | ₩3,233 | ₩3,453 | +6.82% | 9.3천 |
|---|
| 2026.07.14 | ₩3,306 | ₩3,432 | ₩3,180 | ₩3,286 | -0.61% | 1만 |
|---|
| 2026.07.13 | ₩3,527 | ₩3,527 | ₩3,246 | ₩3,393 | -3.79% | 1.1만 |
|---|
| 2026.07.10 | ₩3,741 | ₩3,741 | ₩3,567 | ₩3,661 | -2.14% | 7.7천 |
|---|
| 2026.07.09 | ₩3,340 | ₩3,707 | ₩3,313 | ₩3,514 | +5.20% | 1.4만 |
|---|
| 2026.07.08 | ₩3,674 | ₩3,674 | ₩3,380 | ₩3,473 | -5.45% | 1만 |
|---|
| 2026.07.07 | ₩3,634 | ₩3,714 | ₩3,560 | ₩3,674 | +1.10% | 9.1천 |
|---|
| 2026.07.06 | ₩3,634 | ₩3,874 | ₩3,634 | ₩3,721 | +2.39% | 1.1만 |
|---|
| 2026.07.02 | ₩3,781 | ₩3,781 | ₩3,373 | ₩3,527 | -6.71% | 5.1만 |
|---|
| 2026.07.01 | ₩3,661 | ₩4,008 | ₩3,661 | ₩3,821 | +4.38% | 5.7만 |
|---|
| 2026.06.30 | ₩3,514 | ₩4,596 | ₩3,246 | ₩4,048 | +15.21% | 102.5만 |
|---|
| 2026.06.29 | ₩4,208 | ₩4,449 | ₩4,035 | ₩4,075 | -3.17% | 2.4만 |
|---|
| 2026.06.26 | ₩4,101 | ₩4,101 | ₩4,008 | ₩4,021 | -1.95% | 6.7천 |
|---|
| 2026.06.25 | ₩4,582 | ₩4,596 | ₩4,021 | ₩4,101 | -10.50% | 1.6만 |
|---|
| 2026.06.24 | ₩4,475 | ₩4,602 | ₩4,195 | ₩4,382 | -2.09% | 8.1천 |
|---|
| 2026.06.23 | ₩4,783 | ₩4,890 | ₩4,462 | ₩4,542 | -5.03% | 2.4만 |
|---|
| 2026.06.22 | ₩4,622 | ₩4,883 | ₩4,622 | ₩4,789 | +3.61% | 1.9만 |
|---|
| 2026.06.18 | ₩4,355 | ₩4,943 | ₩4,315 | ₩4,609 | +5.83% | 5.2만 |
|---|
| 2026.06.17 | ₩3,954 | ₩4,541 | ₩3,821 | ₩4,462 | +12.84% | 2.4만 |
|---|
| 2026.06.16 | ₩4,021 | ₩4,302 | ₩3,954 | ₩4,008 | -0.33% | 1만 |
|---|
| 2026.06.15 | ₩4,115 | ₩4,389 | ₩3,954 | ₩4,115 | 0.00% | 1.3만 |
|---|
| 2026.06.12 | ₩4,449 | ₩4,522 | ₩3,874 | ₩3,928 | -11.71% | 3.2만 |
|---|
| 2026.06.11 | ₩4,516 | ₩4,676 | ₩4,395 | ₩4,676 | +3.55% | 1.6만 |
|---|
| 2026.06.10 | ₩4,622 | ₩4,836 | ₩4,422 | ₩4,609 | -0.29% | 1.7만 |
|---|
| 2026.06.09 | ₩4,743 | ₩4,996 | ₩4,435 | ₩4,649 | -1.97% | 2.9만 |
|---|
| 2026.06.08 | ₩4,676 | ₩4,943 | ₩4,409 | ₩4,743 | +1.43% | 3.7만 |
|---|
| 2026.06.05 | ₩4,930 | ₩4,930 | ₩4,516 | ₩4,676 | -5.15% | 4.2만 |
|---|
| 2026.06.04 | ₩4,649 | ₩5,157 | ₩4,489 | ₩4,876 | +4.89% | 10.8만 |
|---|
| 2026.06.03 | ₩4,021 | ₩6,613 | ₩4,021 | ₩4,863 | +20.93% | 61.1만 |
|---|
| 2026.06.02 | ₩4,195 | ₩4,275 | ₩3,822 | ₩4,222 | +0.64% | 10.9만 |
|---|
| 2026.06.01 | ₩4,462 | ₩5,157 | ₩4,315 | ₩4,756 | +6.59% | 153만 |
|---|
| 2026.05.29 | ₩3,848 | ₩7,161 | ₩3,741 | ₩4,302 | +11.81% | 379.7만 |
|---|
| 2026.05.28 | ₩3,487 | ₩3,941 | ₩3,460 | ₩3,540 | +1.53% | 2.5만 |
|---|
| 2026.05.27 | ₩3,473 | ₩3,634 | ₩3,407 | ₩3,600 | +3.65% | 7.6천 |
|---|
| 2026.05.26 | ₩3,770 | ₩3,781 | ₩3,500 | ₩3,580 | -5.03% | 1.2만 |
|---|
| 2026.05.22 | ₩3,741 | ₩3,928 | ₩3,634 | ₩3,928 | +5.00% | 9.1천 |
|---|
| 2026.05.21 | ₩3,580 | ₩3,954 | ₩3,580 | ₩3,954 | +10.45% | 6천 |
|---|
| 2026.05.20 | ₩3,767 | ₩4,008 | ₩3,560 | ₩3,754 | -0.35% | 2만 |
|---|
| 2026.05.19 | ₩3,407 | ₩3,807 | ₩3,340 | ₩3,785 | +11.10% | 1.7만 |
|---|
| 2026.05.18 | ₩3,687 | ₩3,941 | ₩3,634 | ₩3,714 | +0.72% | 5.4천 |
|---|
| 2026.05.15 | ₩3,741 | ₩4,008 | ₩3,727 | ₩3,767 | +0.71% | 9.5천 |
|---|
| 2026.05.14 | ₩4,116 | ₩4,141 | ₩3,774 | ₩3,874 | -5.87% | 2.4만 |
|---|
| 2026.05.13 | ₩4,449 | ₩4,449 | ₩3,807 | ₩4,115 | -7.51% | 4만 |
|---|
| 2026.05.12 | ₩4,569 | ₩4,596 | ₩4,088 | ₩4,542 | -0.58% | 8.4만 |
|---|
| 2026.05.11 | ₩4,809 | ₩4,809 | ₩4,469 | ₩4,622 | -3.89% | 2.6만 |
|---|
| 2026.05.08 | ₩4,556 | ₩4,756 | ₩4,141 | ₩4,743 | +4.11% | 9.9만 |
|---|
| 2026.05.07 | ₩3,968 | ₩4,703 | ₩3,968 | ₩4,649 | +17.17% | 4.8만 |
|---|
| 2026.05.06 | ₩4,048 | ₩4,235 | ₩3,794 | ₩4,021 | -0.66% | 3.3만 |
|---|
| 2026.05.05 | ₩4,475 | ₩4,475 | ₩3,827 | ₩4,048 | -9.55% | 6.5만 |
|---|
| 2026.05.04 | ₩4,288 | ₩6,453 | ₩3,874 | ₩4,355 | +1.56% | 134.5만 |
|---|
| 2026.05.01 | ₩4,342 | ₩4,502 | ₩4,141 | ₩4,382 | +0.92% | 1.6만 |
|---|
| 2026.04.30 | ₩4,636 | ₩4,716 | ₩4,275 | ₩4,328 | -6.63% | 3.2만 |
|---|
| 2026.04.29 | ₩4,783 | ₩6,144 | ₩4,556 | ₩4,809 | +0.56% | 27만 |
|---|
| 2026.04.28 | ₩4,823 | ₩4,890 | ₩4,422 | ₩4,422 | -8.31% | 1.8만 |
|---|
| 2026.04.27 | ₩5,264 | ₩5,304 | ₩4,689 | ₩4,930 | -6.35% | 2.3만 |
|---|
| 2026.04.24 | ₩5,277 | ₩5,542 | ₩5,143 | ₩5,424 | +2.78% | 1.1만 |
|---|
| 2026.04.23 | ₩5,611 | ₩5,611 | ₩5,131 | ₩5,344 | -4.76% | 3.8만 |
|---|
| 2026.04.22 | ₩5,945 | ₩5,945 | ₩5,544 | ₩5,851 | -1.57% | 16.2만 |
|---|
| 2026.04.21 | ₩5,117 | ₩6,012 | ₩5,117 | ₩5,691 | +11.23% | 30.3만 |
|---|
| 2026.04.20 | ₩5,130 | ₩5,304 | ₩4,970 | ₩5,224 | +1.82% | 1.9만 |
|---|
| 2026.04.17 | ₩5,591 | ₩5,631 | ₩5,237 | ₩5,237 | -6.33% | 3.4만 |
|---|
| 2026.04.16 | ₩5,063 | ₩5,888 | ₩4,930 | ₩5,718 | +12.93% | 6.5만 |
|---|
| 2026.04.15 | ₩5,330 | ₩5,611 | ₩4,796 | ₩5,183 | -2.76% | 40.8만 |
|---|
| 2026.04.14 | ₩5,691 | ₩5,932 | ₩4,876 | ₩5,170 | -9.15% | 4.8만 |
|---|
| 2026.04.13 | ₩5,517 | ₩5,998 | ₩5,424 | ₩5,918 | +7.26% | 8.6만 |
|---|
| 2026.04.10 | ₩6,292 | ₩6,292 | ₩5,277 | ₩5,517 | -12.31% | 8.2만 |
|---|
| 2026.04.09 | ₩7,728 | ₩7,728 | ₩6,306 | ₩6,506 | -15.82% | 17.3만 |
|---|
| 2026.04.08 | ₩9,966 | ₩10,273 | ₩6,974 | ₩7,735 | -22.39% | 18만 |
|---|
| 2026.04.07 | ₩10,728 | ₩11,422 | ₩9,806 | ₩10,060 | -6.23% | 14.8만 |
|---|
| 2026.04.06 | ₩9,605 | ₩12,024 | ₩9,365 | ₩10,995 | +14.46% | 35만 |
|---|
| 2026.04.02 | ₩13,881 | ₩15,764 | ₩8,951 | ₩9,686 | -30.22% | 68.1만 |
|---|
| 2026.04.01 | ₩11,623 | ₩15,003 | ₩11,623 | ₩14,134 | +21.61% | 116.8만 |
|---|
| 2026.03.31 | ₩9,819 | ₩12,665 | ₩9,752 | ₩11,890 | +21.09% | 77.6만 |
|---|
| 2026.03.30 | ₩14,041 | ₩14,976 | ₩9,552 | ₩10,941 | -22.07% | 2385.7만 |
|---|
| 2026.03.27 | ₩8,350 | ₩10,754 | ₩8,303 | ₩9,325 | +11.68% | 292.8만 |
|---|
| 2026.03.26 | ₩6,399 | ₩16,967 | ₩6,038 | ₩11,275 | +76.20% | 1.1억 |
|---|
| 2026.03.25 | ₩3,139 | ₩4,141 | ₩3,097 | ₩3,647 | +16.17% | 26.6만 |
|---|
| 2026.03.24 | ₩2,979 | ₩3,099 | ₩2,565 | ₩2,979 | 0.00% | 7.8만 |
|---|
| 2026.03.23 | ₩2,565 | ₩3,193 | ₩2,538 | ₩2,899 | +13.02% | 7.4만 |
|---|
| 2026.03.20 | ₩2,805 | ₩2,805 | ₩2,538 | ₩2,552 | -9.05% | 1.6만 |
|---|
| 2026.03.19 | ₩3,019 | ₩3,059 | ₩2,886 | ₩2,979 | -1.33% | 4.9천 |
|---|
| 2026.03.18 | ₩3,336 | ₩3,367 | ₩3,046 | ₩3,046 | -8.69% | 3.1천 |
|---|
| 2026.03.17 | ₩3,240 | ₩3,353 | ₩3,240 | ₩3,260 | +0.62% | 1.2만 |
|---|
| 2026.03.16 | ₩3,473 | ₩3,500 | ₩2,966 | ₩3,166 | -8.85% | 3.7만 |
|---|
| 2026.03.13 | ₩3,981 | ₩4,248 | ₩3,567 | ₩3,634 | -8.72% | 11.4만 |
|---|
| 2026.03.12 | ₩3,941 | ₩4,262 | ₩3,674 | ₩3,701 | -6.10% | 2.9만 |
|---|
| 2026.03.11 | ₩3,914 | ₩3,994 | ₩3,714 | ₩3,834 | -2.05% | 7.5천 |
|---|
| 2026.03.10 | ₩3,554 | ₩4,101 | ₩3,361 | ₩3,821 | +7.52% | 5.5만 |
|---|
| 2026.03.09 | ₩3,006 | ₩3,941 | ₩3,006 | ₩3,661 | +21.78% | 11.8만 |
|---|
| 2026.03.06 | ₩3,059 | ₩3,107 | ₩2,993 | ₩3,073 | +0.44% | 1만 |
|---|
| 2026.03.05 | ₩3,086 | ₩3,173 | ₩3,059 | ₩3,113 | +0.87% | 4.7천 |
|---|
| 2026.03.04 | ₩3,139 | ₩3,313 | ₩3,006 | ₩3,073 | -2.13% | 2.7만 |
|---|
| 2026.03.03 | ₩3,193 | ₩3,193 | ₩2,952 | ₩3,059 | -4.18% | 1.1만 |
|---|
| 2026.03.02 | ₩3,126 | ₩3,387 | ₩3,049 | ₩3,220 | +2.99% | 1.6만 |
|---|
| 2026.02.27 | ₩3,540 | ₩3,540 | ₩3,099 | ₩3,193 | -9.81% | 3.7만 |
|---|
| 2026.02.26 | ₩3,273 | ₩3,647 | ₩3,220 | ₩3,634 | +11.02% | 9.9만 |
|---|
| 2026.02.25 | ₩3,874 | ₩5,277 | ₩3,073 | ₩3,367 | -13.10% | 80.6만 |
|---|
| 2026.02.24 | ₩3,794 | ₩3,914 | ₩3,693 | ₩3,874 | +2.11% | 2.2만 |
|---|
| 2026.02.23 | ₩4,101 | ₩4,101 | ₩3,754 | ₩3,754 | -8.47% | 1.7만 |
|---|
| 2026.02.20 | ₩4,101 | ₩4,315 | ₩3,821 | ₩4,168 | +1.63% | 2.3만 |
|---|
| 2026.02.19 | ₩4,275 | ₩4,409 | ₩3,888 | ₩4,155 | -2.81% | 15.7만 |
|---|
| 2026.02.18 | ₩4,115 | ₩4,489 | ₩4,115 | ₩4,315 | +4.87% | 5.7만 |
|---|
| 2026.02.17 | ₩4,101 | ₩5,077 | ₩4,008 | ₩4,763 | +16.12% | 26.2만 |
|---|
| 2026.02.13 | ₩3,634 | ₩4,040 | ₩3,612 | ₩3,848 | +5.88% | 2만 |
|---|
| 2026.02.12 | ₩4,275 | ₩4,382 | ₩3,270 | ₩3,655 | -14.50% | 5.2만 |
|---|
| 2026.02.11 | ₩4,703 | ₩4,809 | ₩4,489 | ₩4,724 | +0.45% | 1만 |
|---|
| 2026.02.10 | ₩4,703 | ₩4,916 | ₩4,532 | ₩4,660 | -0.91% | 688 |
|---|
| 2026.02.09 | ₩4,489 | ₩4,809 | ₩4,489 | ₩4,703 | +4.76% | 1천 |
|---|
| 2026.02.06 | ₩4,296 | ₩4,831 | ₩4,296 | ₩4,596 | +6.97% | 3천 |
|---|
| 2026.02.05 | ₩5,002 | ₩5,023 | ₩4,403 | ₩4,574 | -8.55% | 5.6천 |
|---|
| 2026.02.04 | ₩4,852 | ₩5,344 | ₩4,489 | ₩4,788 | -1.32% | 1.2만 |
|---|
| 2026.02.03 | ₩4,703 | ₩4,874 | ₩4,703 | ₩4,852 | +3.18% | 6.9천 |
|---|
| 2026.02.02 | ₩4,916 | ₩4,916 | ₩4,574 | ₩4,916 | 0.00% | 5.7천 |
|---|
| 2026.01.30 | ₩5,280 | ₩5,280 | ₩4,403 | ₩4,980 | -5.67% | 6.6천 |
|---|
| 2026.01.29 | ₩5,194 | ₩5,258 | ₩4,916 | ₩5,023 | -3.29% | 1.3만 |
|---|
| 2026.01.28 | ₩5,558 | ₩5,793 | ₩5,002 | ₩5,344 | -3.85% | 6.5만 |
|---|
| 2026.01.27 | ₩5,258 | ₩6,113 | ₩5,151 | ₩5,451 | +3.66% | 4.5천 |
|---|
| 2026.01.26 | ₩5,301 | ₩5,429 | ₩5,173 | ₩5,194 | -2.02% | 1.4천 |
|---|
| 2026.01.23 | ₩5,493 | ₩5,835 | ₩5,322 | ₩5,451 | -0.78% | 5.8천 |
|---|
| 2026.01.22 | ₩5,793 | ₩5,878 | ₩5,344 | ₩5,664 | -2.21% | 4.2천 |
|---|
| 2026.01.21 | ₩5,771 | ₩6,242 | ₩5,600 | ₩5,664 | -1.85% | 1.8천 |
|---|
| 2026.01.20 | ₩5,985 | ₩5,985 | ₩5,622 | ₩5,707 | -4.64% | 1.8천 |
|---|
| 2026.01.16 | ₩6,327 | ₩6,370 | ₩5,985 | ₩5,985 | -5.41% | 3.1천 |
|---|
| 2026.01.15 | ₩5,964 | ₩6,306 | ₩5,964 | ₩6,113 | +2.51% | 3.1천 |
|---|
| 2026.01.14 | ₩6,135 | ₩6,135 | ₩5,878 | ₩6,049 | -1.39% | 2.1천 |
|---|
| 2026.01.13 | ₩6,413 | ₩6,413 | ₩5,985 | ₩6,220 | -3.00% | 1.7천 |
|---|
| 2026.01.12 | ₩6,135 | ₩6,477 | ₩6,135 | ₩6,284 | +2.44% | 5.4천 |
|---|
| 2026.01.09 | ₩6,904 | ₩6,904 | ₩6,306 | ₩6,455 | -6.50% | 7.1천 |
|---|
| 2026.01.08 | ₩6,370 | ₩6,904 | ₩6,220 | ₩6,712 | +5.37% | 2만 |
|---|
| 2026.01.07 | ₩6,605 | ₩6,669 | ₩5,151 | ₩6,348 | -3.88% | 3.8만 |
|---|
| 2026.01.06 | ₩6,006 | ₩6,776 | ₩5,600 | ₩6,755 | +12.46% | 6.4만 |
|---|
| 2026.01.05 | ₩5,771 | ₩6,413 | ₩5,216 | ₩6,199 | +7.41% | 5.6만 |
|---|
| 2026.01.02 | ₩4,596 | ₩5,985 | ₩4,532 | ₩5,600 | +21.86% | 7.4만 |
|---|
| 2025.12.31 | ₩5,558 | ₩5,558 | ₩4,275 | ₩4,724 | -15.00% | 8.3천 |
|---|
| 2025.12.30 | ₩5,664 | ₩5,771 | ₩5,365 | ₩5,365 | -5.28% | 3.1천 |
|---|
| 2025.12.29 | ₩5,451 | ₩5,664 | ₩5,451 | ₩5,493 | +0.78% | 2.9천 |
|---|
| 2025.12.26 | ₩5,835 | ₩5,921 | ₩5,344 | ₩5,451 | -6.59% | 844 |
|---|
| 2025.12.24 | ₩5,344 | ₩5,643 | ₩5,344 | ₩5,643 | +5.60% | 331 |
|---|
| 2025.12.23 | ₩5,664 | ₩6,199 | ₩5,322 | ₩5,707 | +0.75% | 2.6천 |
|---|
| 2025.12.22 | ₩5,558 | ₩5,643 | ₩4,959 | ₩5,451 | -1.92% | 4.6천 |
|---|
| 2025.12.19 | ₩5,643 | ₩5,857 | ₩5,344 | ₩5,664 | +0.38% | 2.9천 |
|---|
| 2025.12.18 | ₩5,921 | ₩5,985 | ₩5,579 | ₩5,643 | -4.69% | 4.4천 |
|---|
| 2025.12.17 | ₩6,092 | ₩6,135 | ₩5,771 | ₩6,071 | -0.35% | 4.8천 |
|---|
| 2025.12.16 | ₩6,327 | ₩6,348 | ₩6,135 | ₩6,263 | -1.01% | 3.3천 |
|---|
| 2025.12.15 | ₩6,519 | ₩7,268 | ₩5,814 | ₩6,348 | -2.62% | 6.7천 |
|---|
| 2025.12.12 | ₩7,161 | ₩7,268 | ₩6,541 | ₩6,541 | -8.66% | 6.7천 |
|---|
| 2025.12.11 | ₩6,840 | ₩7,032 | ₩6,840 | ₩6,904 | +0.94% | 1.6천 |
|---|
| 2025.12.10 | ₩7,075 | ₩7,139 | ₩6,990 | ₩7,032 | -0.60% | 1.5천 |
|---|
| 2025.12.09 | ₩7,011 | ₩7,481 | ₩6,968 | ₩7,075 | +0.91% | 2.3천 |
|---|
| 2025.12.08 | ₩7,268 | ₩7,268 | ₩7,011 | ₩7,011 | -3.53% | 1.5천 |
|---|
| 2025.12.05 | ₩7,268 | ₩7,460 | ₩7,118 | ₩7,268 | 0.00% | 2.8천 |
|---|
| 2025.12.04 | ₩6,840 | ₩7,161 | ₩6,669 | ₩6,926 | +1.25% | 2.3천 |
|---|
| 2025.12.03 | ₩7,075 | ₩7,268 | ₩6,883 | ₩6,968 | -1.51% | 2천 |
|---|
| 2025.12.02 | ₩6,840 | ₩6,990 | ₩6,840 | ₩6,883 | +0.63% | 1.2천 |
|---|
| 2025.12.01 | ₩6,092 | ₩6,926 | ₩6,092 | ₩6,840 | +12.28% | 1.8천 |
|---|
| 2025.11.28 | ₩6,626 | ₩7,075 | ₩6,626 | ₩6,926 | +4.52% | 1천 |
|---|
| 2025.11.26 | ₩6,498 | ₩6,840 | ₩6,199 | ₩6,562 | +0.99% | 2.4천 |
|---|
| 2025.11.25 | ₩6,199 | ₩6,413 | ₩5,964 | ₩6,306 | +1.72% | 5천 |
|---|
| 2025.11.24 | ₩6,199 | ₩6,306 | ₩6,049 | ₩6,199 | 0.00% | 2.8천 |
|---|
| 2025.11.21 | ₩5,964 | ₩6,413 | ₩4,916 | ₩6,028 | +1.08% | 1.6만 |
|---|
| 2025.11.20 | ₩6,519 | ₩6,947 | ₩6,263 | ₩6,519 | 0.00% | 5.4천 |
|---|
| 2025.11.19 | ₩6,840 | ₩7,268 | ₩6,455 | ₩6,519 | -4.69% | 5.9천 |
|---|
| 2025.11.18 | ₩7,417 | ₩7,439 | ₩6,861 | ₩6,883 | -7.20% | 3천 |
|---|
| 2025.11.17 | ₩7,610 | ₩7,610 | ₩6,840 | ₩7,032 | -7.58% | 8.1천 |
|---|
| 2025.11.14 | ₩7,268 | ₩7,310 | ₩7,054 | ₩7,161 | -1.47% | 4.6천 |
|---|
| 2025.11.13 | ₩7,268 | ₩7,481 | ₩7,268 | ₩7,417 | +2.06% | 3.3천 |
|---|
| 2025.11.12 | ₩7,802 | ₩8,123 | ₩7,567 | ₩7,652 | -1.92% | 1.2천 |
|---|
| 2025.11.11 | ₩7,909 | ₩8,123 | ₩7,481 | ₩7,802 | -1.35% | 2.2천 |
|---|
| 2025.11.10 | ₩7,866 | ₩8,550 | ₩7,289 | ₩8,336 | +5.98% | 7.3천 |
|---|
| 2025.11.07 | ₩7,268 | ₩7,781 | ₩7,268 | ₩7,588 | +4.41% | 5.4천 |
|---|
| 2025.11.06 | ₩7,716 | ₩7,716 | ₩7,268 | ₩7,439 | -3.60% | 5.7천 |
|---|
| 2025.11.05 | ₩8,165 | ₩8,165 | ₩7,545 | ₩7,866 | -3.66% | 3.6천 |
|---|
| 2025.11.04 | ₩8,336 | ₩8,871 | ₩7,481 | ₩7,866 | -5.64% | 1.2만 |
|---|
| 2025.11.03 | ₩7,695 | ₩8,764 | ₩7,353 | ₩8,229 | +6.94% | 3.2만 |
|---|
| 2025.10.31 | ₩9,298 | ₩10,132 | ₩9,234 | ₩9,555 | +2.76% | 3.7만 |
|---|
| 2025.10.30 | ₩9,191 | ₩9,939 | ₩9,084 | ₩9,662 | +5.12% | 3.1만 |
|---|
| 2025.10.29 | ₩9,768 | ₩10,452 | ₩9,405 | ₩9,939 | +1.75% | 5.2만 |
|---|
| 2025.10.28 | ₩10,239 | ₩10,474 | ₩9,512 | ₩9,726 | -5.01% | 2.2만 |
|---|
| 2025.10.27 | ₩11,030 | ₩11,329 | ₩9,854 | ₩10,474 | -5.04% | 11.2만 |
|---|
| 2025.10.24 | ₩10,046 | ₩10,153 | ₩9,662 | ₩9,897 | -1.49% | 5만 |
|---|
| 2025.10.23 | ₩9,084 | ₩9,961 | ₩8,935 | ₩9,662 | +6.35% | 2만 |
|---|
| 2025.10.22 | ₩9,405 | ₩9,405 | ₩9,191 | ₩9,277 | -1.36% | 6.6천 |
|---|
| 2025.10.21 | ₩8,978 | ₩9,255 | ₩8,913 | ₩9,191 | +2.38% | 5.6천 |
|---|
| 2025.10.20 | ₩9,020 | ₩9,255 | ₩8,978 | ₩9,127 | +1.18% | 2.5천 |
|---|
| 2025.10.17 | ₩8,999 | ₩9,042 | ₩8,849 | ₩8,978 | -0.24% | 4.2천 |
|---|
| 2025.10.16 | ₩9,619 | ₩9,640 | ₩8,978 | ₩8,999 | -6.44% | 5.9천 |
|---|
| 2025.10.15 | ₩9,405 | ₩9,833 | ₩9,384 | ₩9,683 | +2.95% | 2.8천 |
|---|
| 2025.10.14 | ₩9,320 | ₩9,576 | ₩9,191 | ₩9,576 | +2.75% | 3.3천 |
|---|
| 2025.10.13 | ₩9,191 | ₩9,768 | ₩8,956 | ₩8,978 | -2.33% | 4.7천 |
|---|
| 2025.10.10 | ₩10,046 | ₩10,046 | ₩9,191 | ₩9,191 | -8.51% | 9.8천 |
|---|