시장 데이터를 불러오는 중
전체 종목
Eshallgo Inc. - Class A Ordinary Shares 과거 주가
Eshallgo Inc. - Class A Ordinary Shares · EHGO · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eshallgo Inc. - Class A Ordinary Shares · EHGO · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩905 | ₩905 | ₩831 | ₩837 | -7.56% | 8만 |
| 2026.10.08 | ₩881 | ₩933 | ₩881 | ₩933 | +5.94% | 7.5만 |
| 2026.10.07 | ₩877 | ₩939 | ₩850 | ₩909 | +3.67% | 18만 |
| 2026.10.06 | ₩857 | ₩925 | ₩846 | ₩905 | +5.63% | 37.7만 |
| 2026.10.05 | ₩885 | ₩1,234 | ₩829 | ₩909 | +2.73% | 951.1만 |
| 2026.10.02 | ₩900 | ₩912 | ₩845 | ₩858 | -4.62% | 9.7만 |
| 2026.10.01 | ₩908 | ₩920 | ₩841 | ₩912 | +0.44% | 15.3만 |
| 2026.09.30 | ₩925 | ₩939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩936 |
| +1.16% |
| 11.2만 |
| 2026.09.29 | ₩1,042 | ₩1,042 | ₩858 | ₩925 | -11.20% | 39.1만 |
|---|
| 2026.09.28 | ₩1,180 | ₩1,180 | ₩1,073 | ₩1,100 | -6.82% | 11.7만 |
|---|
| 2026.09.25 | ₩1,189 | ₩1,207 | ₩1,180 | ₩1,183 | -0.56% | 9.7만 |
|---|
| 2026.09.24 | ₩1,180 | ₩1,220 | ₩1,167 | ₩1,189 | +0.80% | 10.9만 |
|---|
| 2026.09.23 | ₩1,209 | ₩1,232 | ₩1,193 | ₩1,203 | -0.55% | 7.7만 |
|---|
| 2026.09.22 | ₩1,230 | ₩1,255 | ₩1,218 | ₩1,244 | +1.20% | 5만 |
|---|
| 2026.09.21 | ₩1,212 | ₩1,266 | ₩1,180 | ₩1,259 | +3.87% | 8.5만 |
|---|
| 2026.09.18 | ₩1,235 | ₩1,235 | ₩1,193 | ₩1,196 | -3.15% | 10.9만 |
|---|
| 2026.09.17 | ₩1,180 | ₩1,226 | ₩1,180 | ₩1,212 | +2.73% | 12만 |
|---|
| 2026.09.16 | ₩1,325 | ₩1,330 | ₩1,155 | ₩1,173 | -11.44% | 31.9만 |
|---|
| 2026.09.15 | ₩1,341 | ₩1,381 | ₩1,314 | ₩1,318 | -1.70% | 15.8만 |
|---|
| 2026.09.14 | ₩1,354 | ₩1,421 | ₩1,354 | ₩1,368 | +0.99% | 18.8만 |
|---|
| 2026.09.11 | ₩1,408 | ₩1,462 | ₩1,354 | ₩1,435 | +1.90% | 40.6만 |
|---|
| 2026.09.10 | ₩1,421 | ₩1,435 | ₩1,330 | ₩1,435 | +0.94% | 511만 |
|---|
| 2026.09.09 | ₩1,381 | ₩1,408 | ₩1,260 | ₩1,293 | -6.41% | 27.2만 |
|---|
| 2026.09.08 | ₩1,435 | ₩1,448 | ₩1,381 | ₩1,395 | -2.80% | 21.4만 |
|---|
| 2026.09.04 | ₩1,488 | ₩1,543 | ₩1,435 | ₩1,448 | -2.70% | 31.1만 |
|---|
| 2026.09.03 | ₩1,488 | ₩1,502 | ₩1,421 | ₩1,475 | -0.90% | 27.6만 |
|---|
| 2026.09.02 | ₩1,576 | ₩1,582 | ₩1,488 | ₩1,502 | -4.68% | 30만 |
|---|
| 2026.09.01 | ₩1,569 | ₩1,609 | ₩1,517 | ₩1,582 | +0.85% | 98.7만 |
|---|
| 2026.08.31 | ₩1,529 | ₩1,542 | ₩1,448 | ₩1,475 | -3.51% | 29.7만 |
|---|
| 2026.08.28 | ₩1,596 | ₩1,596 | ₩1,502 | ₩1,502 | -5.88% | 20.1만 |
|---|
| 2026.08.27 | ₩1,622 | ₩1,622 | ₩1,555 | ₩1,582 | -2.48% | 25.5만 |
|---|
| 2026.08.26 | ₩1,622 | ₩1,687 | ₩1,488 | ₩1,582 | -2.48% | 48.6만 |
|---|
| 2026.08.25 | ₩1,663 | ₩1,783 | ₩1,542 | ₩1,649 | -0.81% | 50만 |
|---|
| 2026.08.24 | ₩1,810 | ₩1,810 | ₩1,663 | ₩1,690 | -6.67% | 44.1만 |
|---|
| 2026.08.21 | ₩1,716 | ₩1,864 | ₩1,703 | ₩1,850 | +7.81% | 65.5만 |
|---|
| 2026.08.20 | ₩1,703 | ₩1,958 | ₩1,622 | ₩1,904 | +11.81% | 347.5만 |
|---|
| 2026.08.19 | ₩3,647 | ₩3,741 | ₩1,435 | ₩1,622 | -55.51% | 5618.2만 |
|---|
| 2026.08.18 | ₩2,414 | ₩2,427 | ₩2,333 | ₩2,427 | +0.56% | 11.9만 |
|---|
| 2026.08.17 | ₩2,494 | ₩2,546 | ₩2,333 | ₩2,454 | -1.61% | 47.7만 |
|---|
| 2026.08.14 | ₩2,454 | ₩2,454 | ₩2,306 | ₩2,360 | -3.83% | 13.5만 |
|---|
| 2026.08.13 | ₩2,454 | ₩2,454 | ₩2,360 | ₩2,440 | -0.55% | 8.2만 |
|---|
| 2026.08.12 | ₩2,601 | ₩2,601 | ₩2,347 | ₩2,454 | -5.67% | 16.5만 |
|---|
| 2026.08.11 | ₩2,575 | ₩2,575 | ₩2,467 | ₩2,548 | -1.04% | 7만 |
|---|
| 2026.08.10 | ₩2,534 | ₩2,575 | ₩2,491 | ₩2,548 | +0.53% | 11.5만 |
|---|
| 2026.08.07 | ₩2,601 | ₩2,655 | ₩2,534 | ₩2,561 | -1.55% | 7.3만 |
|---|
| 2026.08.06 | ₩2,722 | ₩2,722 | ₩2,534 | ₩2,588 | -4.93% | 17.9만 |
|---|
| 2026.08.05 | ₩2,575 | ₩2,668 | ₩2,507 | ₩2,615 | +1.56% | 15.3만 |
|---|
| 2026.08.04 | ₩2,695 | ₩2,722 | ₩2,632 | ₩2,709 | +0.50% | 10.5만 |
|---|
| 2026.08.03 | ₩2,709 | ₩2,776 | ₩2,642 | ₩2,749 | +1.49% | 12.9만 |
|---|
| 2026.07.31 | ₩2,937 | ₩2,937 | ₩2,601 | ₩2,709 | -7.76% | 22.6만 |
|---|
| 2026.07.30 | ₩2,843 | ₩2,843 | ₩2,682 | ₩2,816 | -0.94% | 34.5만 |
|---|
| 2026.07.29 | ₩2,843 | ₩2,890 | ₩2,722 | ₩2,789 | -1.89% | 42.8만 |
|---|
| 2026.07.28 | ₩3,178 | ₩3,687 | ₩2,789 | ₩3,017 | -5.06% | 541.6만 |
|---|
| 2026.07.27 | ₩3,084 | ₩3,084 | ₩2,735 | ₩2,829 | -8.26% | 116.1만 |
|---|
| 2026.07.24 | ₩3,057 | ₩3,071 | ₩2,467 | ₩2,802 | -8.33% | 137.6만 |
|---|
| 2026.07.23 | ₩5,525 | ₩6,664 | ₩2,963 | ₩3,634 | -34.22% | 8023.4만 |
|---|
| 2026.07.22 | ₩2,320 | ₩2,360 | ₩2,280 | ₩2,360 | +1.73% | 12.4만 |
|---|
| 2026.07.21 | ₩2,360 | ₩2,387 | ₩2,280 | ₩2,373 | +0.57% | 16.2만 |
|---|
| 2026.07.20 | ₩2,494 | ₩2,615 | ₩2,387 | ₩2,387 | -4.30% | 18.6만 |
|---|
| 2026.07.17 | ₩2,494 | ₩2,642 | ₩2,440 | ₩2,534 | +1.61% | 27.4만 |
|---|
| 2026.07.16 | ₩2,749 | ₩2,950 | ₩2,494 | ₩2,655 | -3.41% | 470.4만 |
|---|
| 2026.07.15 | ₩2,360 | ₩2,440 | ₩2,293 | ₩2,293 | -2.84% | 25.5만 |
|---|
| 2026.07.14 | ₩2,802 | ₩2,856 | ₩2,440 | ₩2,521 | -10.05% | 115.3만 |
|---|
| 2026.07.13 | ₩2,856 | ₩3,808 | ₩2,695 | ₩2,843 | -0.47% | 2909.2만 |
|---|
| 2026.07.10 | ₩2,400 | ₩2,400 | ₩2,147 | ₩2,199 | -8.38% | 20.7만 |
|---|
| 2026.07.09 | ₩2,360 | ₩2,494 | ₩2,347 | ₩2,481 | +5.11% | 23.2만 |
|---|
| 2026.07.08 | ₩2,373 | ₩2,501 | ₩2,226 | ₩2,360 | -0.56% | 30.8만 |
|---|
| 2026.07.07 | ₩2,735 | ₩2,735 | ₩2,562 | ₩2,682 | -1.96% | 40.6만 |
|---|
| 2026.07.06 | ₩2,829 | ₩2,896 | ₩2,561 | ₩2,896 | +2.37% | 117.4만 |
|---|
| 2026.07.02 | ₩3,151 | ₩3,352 | ₩2,683 | ₩2,789 | -11.49% | 229.9만 |
|---|
| 2026.07.01 | ₩3,178 | ₩4,076 | ₩2,521 | ₩3,567 | +12.24% | 6303.9만 |
|---|
| 2026.06.30 | ₩3,486 | ₩3,486 | ₩1,502 | ₩1,743 | -50.00% | 407.8만 |
|---|
| 2026.06.29 | ₩4,251 | ₩4,304 | ₩3,319 | ₩3,580 | -15.77% | 64.6만 |
|---|
| 2026.06.26 | ₩5,887 | ₩6,021 | ₩4,760 | ₩5,189 | -11.85% | 106.3만 |
|---|
| 2026.06.25 | ₩6,155 | ₩6,503 | ₩5,618 | ₩6,128 | -0.44% | 1012.1만 |
|---|
| 2026.06.24 | ₩6,289 | ₩8,488 | ₩4,519 | ₩4,961 | -21.11% | 2512.9만 |
|---|
| 2026.06.23 | ₩5,605 | ₩7,107 | ₩4,559 | ₩5,364 | -4.31% | 583.8만 |
|---|
| 2026.06.22 | ₩3,674 | ₩9,051 | ₩3,486 | ₩5,444 | +48.18% | 1.2억 |
|---|
| 2026.06.18 | ₩3,687 | ₩3,848 | ₩2,414 | ₩2,414 | -34.55% | 220.5만 |
|---|
| 2026.06.17 | ₩6,450 | ₩9,038 | ₩3,165 | ₩3,875 | -39.92% | 1.1억 |
|---|
| 2026.06.16 | ₩1,824 | ₩1,837 | ₩1,757 | ₩1,770 | -2.94% | 4.6만 |
|---|
| 2026.06.15 | ₩1,730 | ₩1,810 | ₩1,703 | ₩1,743 | +0.78% | 1.8만 |
|---|
| 2026.06.12 | ₩1,837 | ₩1,871 | ₩1,582 | ₩1,730 | -5.84% | 5.6만 |
|---|
| 2026.06.11 | ₩1,757 | ₩1,943 | ₩1,690 | ₩1,837 | +4.58% | 3.6만 |
|---|
| 2026.06.10 | ₩1,622 | ₩1,958 | ₩1,609 | ₩1,797 | +10.74% | 113.1만 |
|---|
| 2026.06.09 | ₩2,078 | ₩2,280 | ₩2,025 | ₩2,105 | +1.29% | 12.3만 |
|---|
| 2026.06.08 | ₩2,162 | ₩2,937 | ₩1,944 | ₩2,212 | +2.36% | 43.3만 |
|---|
| 2026.06.05 | ₩2,145 | ₩2,145 | ₩1,904 | ₩2,052 | -4.38% | 9.6천 |
|---|
| 2026.06.04 | ₩2,172 | ₩2,306 | ₩2,172 | ₩2,212 | +1.85% | 6.1천 |
|---|
| 2026.06.03 | ₩2,427 | ₩2,427 | ₩2,011 | ₩2,159 | -11.05% | 1만 |
|---|
| 2026.06.02 | ₩2,481 | ₩2,608 | ₩2,414 | ₩2,440 | -1.62% | 5.1만 |
|---|
| 2026.06.01 | ₩2,266 | ₩2,481 | ₩2,266 | ₩2,467 | +8.88% | 6.1만 |
|---|
| 2026.05.29 | ₩2,239 | ₩2,266 | ₩2,212 | ₩2,212 | -1.20% | 6.3천 |
|---|
| 2026.05.28 | ₩2,361 | ₩2,400 | ₩1,971 | ₩2,233 | -5.45% | 9.5천 |
|---|
| 2026.05.27 | ₩2,440 | ₩2,561 | ₩2,253 | ₩2,434 | -0.27% | 7.5천 |
|---|
| 2026.05.26 | ₩2,507 | ₩2,575 | ₩2,212 | ₩2,280 | -9.09% | 1.3만 |
|---|
| 2026.05.22 | ₩2,226 | ₩2,949 | ₩2,212 | ₩2,655 | +19.28% | 9.4만 |
|---|
| 2026.05.21 | ₩2,052 | ₩2,266 | ₩2,052 | ₩2,239 | +9.15% | 14.1만 |
|---|
| 2026.05.20 | ₩2,052 | ₩2,159 | ₩1,904 | ₩2,078 | +1.31% | 9.5천 |
|---|
| 2026.05.19 | ₩2,226 | ₩2,266 | ₩2,052 | ₩2,172 | -2.41% | 5.8천 |
|---|
| 2026.05.18 | ₩2,360 | ₩2,360 | ₩2,052 | ₩2,266 | -3.98% | 8.4천 |
|---|
| 2026.05.15 | ₩2,440 | ₩2,534 | ₩2,280 | ₩2,427 | -0.55% | 4.2만 |
|---|
| 2026.05.14 | ₩2,447 | ₩2,494 | ₩2,427 | ₩2,467 | +0.82% | 9.8천 |
|---|
| 2026.05.13 | ₩2,481 | ₩2,521 | ₩2,427 | ₩2,427 | -2.16% | 9.5천 |
|---|
| 2026.05.12 | ₩2,280 | ₩2,454 | ₩2,226 | ₩2,440 | +7.06% | 3만 |
|---|
| 2026.05.11 | ₩2,306 | ₩2,414 | ₩2,293 | ₩2,414 | +4.65% | 1.1만 |
|---|
| 2026.05.08 | ₩2,414 | ₩2,454 | ₩2,293 | ₩2,373 | -1.67% | 7.5천 |
|---|
| 2026.05.07 | ₩2,440 | ₩2,521 | ₩2,293 | ₩2,440 | 0.00% | 9.6만 |
|---|
| 2026.05.06 | ₩2,762 | ₩2,762 | ₩2,038 | ₩2,521 | -8.74% | 3.4만 |
|---|
| 2026.05.05 | ₩2,749 | ₩2,749 | ₩2,642 | ₩2,749 | 0.00% | 1만 |
|---|
| 2026.05.04 | ₩2,963 | ₩2,963 | ₩2,695 | ₩2,722 | -8.14% | 2.1천 |
|---|
| 2026.05.01 | ₩2,990 | ₩2,990 | ₩2,903 | ₩2,903 | -2.91% | 1.1만 |
|---|
| 2026.04.30 | ₩2,883 | ₩2,950 | ₩2,883 | ₩2,950 | +2.33% | 900 |
|---|
| 2026.04.29 | ₩2,843 | ₩2,977 | ₩2,816 | ₩2,832 | -0.38% | 3.2만 |
|---|
| 2026.04.28 | ₩2,895 | ₩3,005 | ₩2,816 | ₩2,916 | +0.74% | 1.8천 |
|---|
| 2026.04.27 | ₩2,937 | ₩2,977 | ₩2,896 | ₩2,910 | -0.91% | 3천 |
|---|
| 2026.04.24 | ₩3,084 | ₩3,084 | ₩2,829 | ₩2,937 | -4.78% | 4천 |
|---|
| 2026.04.23 | ₩2,977 | ₩3,151 | ₩2,963 | ₩3,030 | +1.80% | 7.1천 |
|---|
| 2026.04.22 | ₩2,829 | ₩3,205 | ₩2,749 | ₩3,178 | +12.32% | 1.5만 |
|---|
| 2026.04.21 | ₩3,030 | ₩3,165 | ₩2,802 | ₩2,977 | -1.77% | 2.1만 |
|---|
| 2026.04.20 | ₩3,755 | ₩3,755 | ₩2,816 | ₩3,352 | -10.71% | 1.5만 |
|---|
| 2026.04.17 | ₩3,411 | ₩3,433 | ₩2,918 | ₩3,047 | -10.69% | 3.6만 |
|---|
| 2026.04.16 | ₩3,561 | ₩4,076 | ₩3,240 | ₩3,411 | -4.22% | 22.2만 |
|---|
| 2026.04.15 | ₩4,720 | ₩4,720 | ₩4,205 | ₩4,355 | -7.73% | 1.3만 |
|---|
| 2026.04.14 | ₩4,184 | ₩4,527 | ₩4,184 | ₩4,463 | +6.67% | 1.4만 |
|---|
| 2026.04.13 | ₩4,205 | ₩4,334 | ₩4,184 | ₩4,248 | +1.02% | 4.4천 |
|---|
| 2026.04.10 | ₩4,291 | ₩4,656 | ₩4,141 | ₩4,570 | +6.50% | 3.4만 |
|---|
| 2026.04.09 | ₩4,505 | ₩4,656 | ₩4,205 | ₩4,312 | -4.29% | 6.5천 |
|---|
| 2026.04.08 | ₩4,441 | ₩4,591 | ₩4,248 | ₩4,355 | -1.93% | 1.9만 |
|---|
| 2026.04.07 | ₩4,677 | ₩5,364 | ₩4,334 | ₩4,935 | +5.50% | 9.6만 |
|---|
| 2026.04.06 | ₩4,591 | ₩4,827 | ₩3,862 | ₩4,763 | +3.74% | 3.1만 |
|---|
| 2026.04.02 | ₩4,269 | ₩5,042 | ₩3,840 | ₩4,677 | +9.55% | 5.3만 |
|---|
| 2026.04.01 | ₩3,733 | ₩4,398 | ₩3,647 | ₩4,205 | +12.64% | 4.5만 |
|---|
| 2026.03.31 | ₩3,690 | ₩3,733 | ₩3,604 | ₩3,733 | +1.16% | 1.7천 |
|---|
| 2026.03.30 | ₩3,926 | ₩3,926 | ₩3,433 | ₩3,690 | -6.01% | 3.3천 |
|---|
| 2026.03.27 | ₩3,669 | ₩3,926 | ₩3,669 | ₩3,926 | +7.02% | 2.7천 |
|---|
| 2026.03.26 | ₩3,883 | ₩4,076 | ₩3,669 | ₩3,969 | +2.21% | 1.9만 |
|---|
| 2026.03.25 | ₩4,033 | ₩4,141 | ₩3,454 | ₩4,141 | +2.66% | 2.5만 |
|---|
| 2026.03.24 | ₩4,291 | ₩4,291 | ₩3,862 | ₩4,076 | -5.00% | 7.2천 |
|---|
| 2026.03.23 | ₩4,098 | ₩4,334 | ₩3,862 | ₩4,334 | +5.76% | 3.4만 |
|---|
| 2026.03.20 | ₩4,269 | ₩4,334 | ₩4,012 | ₩4,334 | +1.51% | 1.2천 |
|---|
| 2026.03.19 | ₩4,291 | ₩4,355 | ₩3,926 | ₩4,355 | +1.50% | 2천 |
|---|
| 2026.03.18 | ₩3,905 | ₩4,076 | ₩3,905 | ₩4,055 | +3.85% | 581 |
|---|
| 2026.03.17 | ₩4,162 | ₩4,505 | ₩3,840 | ₩4,291 | +3.09% | 1.5천 |
|---|
| 2026.03.16 | ₩4,141 | ₩4,141 | ₩3,905 | ₩4,141 | 0.00% | 1.3천 |
|---|
| 2026.03.13 | ₩4,463 | ₩4,849 | ₩4,076 | ₩4,141 | -7.21% | 1.8천 |
|---|
| 2026.03.12 | ₩4,398 | ₩4,420 | ₩4,055 | ₩4,334 | -1.46% | 2천 |
|---|
| 2026.03.11 | ₩3,948 | ₩4,398 | ₩3,647 | ₩4,398 | +11.41% | 4.2천 |
|---|
| 2026.03.10 | ₩4,291 | ₩5,085 | ₩3,883 | ₩3,991 | -7.00% | 3.2만 |
|---|
| 2026.03.09 | ₩4,312 | ₩4,312 | ₩3,948 | ₩4,312 | 0.00% | 1천 |
|---|
| 2026.03.06 | ₩4,076 | ₩4,312 | ₩3,969 | ₩3,991 | -2.11% | 1.3천 |
|---|
| 2026.03.05 | ₩4,312 | ₩4,355 | ₩4,227 | ₩4,355 | +1.00% | 425 |
|---|
| 2026.03.04 | ₩4,162 | ₩4,505 | ₩4,076 | ₩4,355 | +4.64% | 2.4천 |
|---|
| 2026.03.03 | ₩4,291 | ₩4,291 | ₩4,076 | ₩4,291 | 0.00% | 600 |
|---|
| 2026.03.02 | ₩4,355 | ₩4,377 | ₩4,076 | ₩4,377 | +0.49% | 506 |
|---|
| 2026.02.27 | ₩4,291 | ₩4,591 | ₩4,012 | ₩4,505 | +5.00% | 525 |
|---|
| 2026.02.26 | ₩4,420 | ₩4,741 | ₩4,119 | ₩4,591 | +3.88% | 719 |
|---|
| 2026.02.25 | ₩4,162 | ₩4,591 | ₩4,141 | ₩4,398 | +5.67% | 775 |
|---|
| 2026.02.24 | ₩4,291 | ₩4,656 | ₩4,269 | ₩4,377 | +2.00% | 2.2천 |
|---|
| 2026.02.23 | ₩4,141 | ₩4,291 | ₩3,883 | ₩4,227 | +2.07% | 1.2천 |
|---|
| 2026.02.20 | ₩4,055 | ₩4,420 | ₩3,969 | ₩4,141 | +2.12% | 2.2천 |
|---|
| 2026.02.19 | ₩4,291 | ₩4,291 | ₩3,926 | ₩4,076 | -5.00% | 2만 |
|---|
| 2026.02.18 | ₩4,334 | ₩4,334 | ₩3,948 | ₩4,055 | -6.44% | 2.5천 |
|---|
| 2026.02.17 | ₩3,862 | ₩4,312 | ₩3,862 | ₩4,227 | +9.44% | 731 |
|---|
| 2026.02.13 | ₩3,905 | ₩4,377 | ₩3,905 | ₩4,269 | +9.34% | 1.2천 |
|---|
| 2026.02.12 | ₩4,484 | ₩4,527 | ₩3,991 | ₩4,227 | -5.74% | 8.4천 |
|---|
| 2026.02.11 | ₩4,312 | ₩4,720 | ₩4,291 | ₩4,527 | +4.98% | 1.5만 |
|---|
| 2026.02.10 | ₩4,184 | ₩4,484 | ₩4,076 | ₩4,291 | +2.56% | 2천 |
|---|
| 2026.02.09 | ₩4,012 | ₩4,291 | ₩4,012 | ₩4,184 | +4.28% | 1.3천 |
|---|
| 2026.02.06 | ₩3,991 | ₩4,591 | ₩3,840 | ₩4,334 | +8.60% | 6.9천 |
|---|
| 2026.02.05 | ₩4,613 | ₩4,784 | ₩3,776 | ₩3,926 | -14.88% | 1.2만 |
|---|
| 2026.02.04 | ₩4,870 | ₩5,020 | ₩4,355 | ₩4,634 | -4.85% | 1.1만 |
|---|
| 2026.02.03 | ₩4,741 | ₩5,020 | ₩4,720 | ₩4,827 | +1.81% | 5.4천 |
|---|
| 2026.02.02 | ₩5,106 | ₩5,106 | ₩4,741 | ₩4,892 | -4.20% | 1.8천 |
|---|
| 2026.01.30 | ₩5,149 | ₩5,149 | ₩4,720 | ₩5,128 | -0.42% | 3.7천 |
|---|
| 2026.01.29 | ₩5,364 | ₩5,364 | ₩4,741 | ₩5,171 | -3.60% | 2천 |
|---|
| 2026.01.28 | ₩5,042 | ₩5,149 | ₩4,720 | ₩5,149 | +2.13% | 5.9천 |
|---|
| 2026.01.27 | ₩4,999 | ₩5,342 | ₩4,527 | ₩4,935 | -1.29% | 1.5만 |
|---|
| 2026.01.26 | ₩4,935 | ₩5,149 | ₩4,827 | ₩5,149 | +4.35% | 1.6만 |
|---|
| 2026.01.23 | ₩6,436 | ₩6,436 | ₩4,763 | ₩5,407 | -16.00% | 49만 |
|---|
| 2026.01.22 | ₩5,020 | ₩5,407 | ₩4,935 | ₩5,171 | +2.99% | 1.8천 |
|---|
| 2026.01.21 | ₩4,827 | ₩4,956 | ₩4,613 | ₩4,956 | +2.67% | 1.7천 |
|---|
| 2026.01.20 | ₩4,849 | ₩4,849 | ₩4,720 | ₩4,720 | -2.65% | 3.7천 |
|---|
| 2026.01.16 | ₩5,171 | ₩5,364 | ₩4,741 | ₩5,149 | -0.41% | 1.1천 |
|---|
| 2026.01.15 | ₩5,278 | ₩5,364 | ₩4,956 | ₩5,128 | -2.85% | 894 |
|---|
| 2026.01.14 | ₩5,299 | ₩5,449 | ₩4,505 | ₩5,449 | +2.83% | 5천 |
|---|
| 2026.01.13 | ₩5,235 | ₩5,449 | ₩5,171 | ₩5,449 | +4.10% | 1.2천 |
|---|
| 2026.01.12 | ₩5,342 | ₩5,449 | ₩4,977 | ₩5,449 | +2.01% | 1.3천 |
|---|
| 2026.01.09 | ₩5,085 | ₩5,364 | ₩4,741 | ₩5,364 | +5.49% | 1.2천 |
|---|
| 2026.01.08 | ₩4,913 | ₩5,042 | ₩4,827 | ₩4,999 | +1.75% | 1.3천 |
|---|
| 2026.01.07 | ₩5,149 | ₩5,449 | ₩4,913 | ₩5,149 | 0.00% | 1.4천 |
|---|
| 2026.01.06 | ₩4,870 | ₩5,063 | ₩4,806 | ₩5,063 | +3.96% | 2.9천 |
|---|
| 2026.01.05 | ₩4,935 | ₩4,935 | ₩4,613 | ₩4,784 | -3.04% | 2.9천 |
|---|
| 2026.01.02 | ₩4,784 | ₩4,935 | ₩4,634 | ₩4,784 | 0.00% | 1.9천 |
|---|
| 2025.12.31 | ₩4,505 | ₩4,870 | ₩4,441 | ₩4,634 | +2.86% | 2.6천 |
|---|
| 2025.12.30 | ₩4,892 | ₩4,892 | ₩4,398 | ₩4,591 | -6.14% | 981 |
|---|
| 2025.12.29 | ₩4,806 | ₩4,806 | ₩4,334 | ₩4,463 | -7.14% | 7.4천 |
|---|
| 2025.12.26 | ₩4,720 | ₩4,935 | ₩4,548 | ₩4,806 | +1.82% | 4.3천 |
|---|
| 2025.12.24 | ₩4,977 | ₩4,977 | ₩4,720 | ₩4,806 | -3.45% | 7.3천 |
|---|
| 2025.12.23 | ₩5,407 | ₩5,407 | ₩4,741 | ₩4,999 | -7.54% | 1.8만 |
|---|
| 2025.12.22 | ₩5,364 | ₩5,814 | ₩5,321 | ₩5,407 | +0.80% | 1.1만 |
|---|
| 2025.12.19 | ₩5,299 | ₩5,364 | ₩5,299 | ₩5,342 | +0.81% | 994 |
|---|
| 2025.12.18 | ₩5,278 | ₩5,364 | ₩5,213 | ₩5,364 | +1.63% | 1.9천 |
|---|
| 2025.12.17 | ₩5,149 | ₩5,278 | ₩5,149 | ₩5,278 | +2.50% | 2.6천 |
|---|
| 2025.12.16 | ₩5,364 | ₩5,449 | ₩5,149 | ₩5,364 | 0.00% | 2.6천 |
|---|
| 2025.12.15 | ₩5,600 | ₩5,685 | ₩5,471 | ₩5,471 | -2.30% | 2천 |
|---|
| 2025.12.12 | ₩5,900 | ₩5,900 | ₩5,557 | ₩5,750 | -2.55% | 5천 |
|---|
| 2025.12.11 | ₩5,857 | ₩6,436 | ₩5,728 | ₩5,900 | +0.73% | 3.7천 |
|---|
| 2025.12.10 | ₩5,836 | ₩6,200 | ₩5,836 | ₩5,921 | +1.47% | 1.8천 |
|---|
| 2025.12.09 | ₩6,093 | ₩6,222 | ₩5,857 | ₩6,222 | +2.11% | 2.5천 |
|---|
| 2025.12.08 | ₩6,157 | ₩6,308 | ₩5,857 | ₩6,222 | +1.05% | 2.6천 |
|---|
| 2025.12.05 | ₩6,050 | ₩6,222 | ₩6,007 | ₩6,157 | +1.77% | 3.1천 |
|---|
| 2025.12.04 | ₩5,943 | ₩6,222 | ₩5,943 | ₩6,157 | +3.61% | 3.5천 |
|---|
| 2025.12.03 | ₩6,329 | ₩6,436 | ₩6,072 | ₩6,308 | -0.34% | 3.5천 |
|---|
| 2025.12.02 | ₩6,436 | ₩6,608 | ₩6,050 | ₩6,458 | +0.33% | 2.4천 |
|---|
| 2025.12.01 | ₩6,694 | ₩6,694 | ₩6,458 | ₩6,651 | -0.64% | 2.7천 |
|---|
| 2025.11.28 | ₩6,822 | ₩6,865 | ₩6,415 | ₩6,694 | -1.89% | 4.2천 |
|---|
| 2025.11.26 | ₩6,393 | ₩6,651 | ₩6,308 | ₩6,651 | +4.03% | 2천 |
|---|
| 2025.11.25 | ₩6,651 | ₩6,865 | ₩6,436 | ₩6,608 | -0.65% | 3.8천 |
|---|
| 2025.11.24 | ₩7,016 | ₩7,016 | ₩6,351 | ₩6,865 | -2.14% | 5.1천 |
|---|
| 2025.11.21 | ₩6,093 | ₩6,544 | ₩6,093 | ₩6,544 | +7.39% | 4.8천 |
|---|
| 2025.11.20 | ₩6,758 | ₩7,466 | ₩5,771 | ₩6,115 | -9.52% | 9.6천 |
|---|
| 2025.11.19 | ₩6,822 | ₩7,466 | ₩6,715 | ₩6,822 | 0.00% | 3.4천 |
|---|
| 2025.11.18 | ₩6,865 | ₩7,123 | ₩6,694 | ₩7,037 | +2.50% | 1.1만 |
|---|
| 2025.11.17 | ₩7,509 | ₩7,509 | ₩7,037 | ₩7,123 | -5.14% | 5.4천 |
|---|
| 2025.11.14 | ₩7,445 | ₩7,724 | ₩7,209 | ₩7,316 | -1.73% | 6.5천 |
|---|
| 2025.11.13 | ₩7,488 | ₩7,681 | ₩6,994 | ₩7,681 | +2.58% | 1.1만 |
|---|
| 2025.11.12 | ₩7,123 | ₩7,488 | ₩7,016 | ₩7,252 | +1.81% | 7.4천 |
|---|
| 2025.11.11 | ₩7,724 | ₩7,724 | ₩7,101 | ₩7,402 | -4.17% | 2.3만 |
|---|
| 2025.11.10 | ₩7,766 | ₩8,582 | ₩7,016 | ₩7,938 | +2.21% | 3만 |
|---|
| 2025.11.07 | ₩8,796 | ₩8,904 | ₩7,080 | ₩8,346 | -5.12% | 6.3만 |
|---|
| 2025.11.06 | ₩7,724 | ₩9,440 | ₩7,724 | ₩9,268 | +20.00% | 4.7만 |
|---|
| 2025.11.05 | ₩7,917 | ₩8,582 | ₩7,917 | ₩7,960 | +0.54% | 1.1만 |
|---|
| 2025.11.04 | ₩7,080 | ₩8,625 | ₩7,080 | ₩8,153 | +15.15% | 3.5만 |
|---|
| 2025.11.03 | ₩7,724 | ₩10,834 | ₩7,123 | ₩7,616 | -1.39% | 43.5만 |
|---|
| 2025.10.31 | ₩7,058 | ₩7,766 | ₩6,887 | ₩7,530 | +6.69% | 2.5만 |
|---|
| 2025.10.30 | ₩7,788 | ₩8,474 | ₩7,187 | ₩8,024 | +3.03% | 15.9만 |
|---|
| 2025.10.29 | ₩8,539 | ₩9,204 | ₩8,367 | ₩8,603 | +0.75% | 6.5만 |
|---|
| 2025.10.28 | ₩10,513 | ₩10,513 | ₩8,238 | ₩9,075 | -13.67% | 220.5만 |
|---|
| 2025.10.27 | ₩11,199 | ₩13,152 | ₩11,156 | ₩11,156 | -0.38% | 7.4만 |
|---|
| 2025.10.24 | ₩11,156 | ₩12,186 | ₩11,156 | ₩11,542 | +3.46% | 2.8천 |
|---|
| 2025.10.23 | ₩11,178 | ₩12,336 | ₩11,113 | ₩11,542 | +3.26% | 5.2천 |
|---|
| 2025.10.22 | ₩12,014 | ₩12,486 | ₩11,113 | ₩11,156 | -7.14% | 6.2천 |
|---|
| 2025.10.21 | ₩12,229 | ₩13,409 | ₩12,186 | ₩12,422 | +1.58% | 6천 |
|---|
| 2025.10.20 | ₩12,551 | ₩13,366 | ₩12,444 | ₩12,444 | -0.85% | 2.8천 |
|---|
| 2025.10.17 | ₩12,229 | ₩15,018 | ₩12,036 | ₩13,109 | +7.19% | 5.7만 |
|---|
| 2025.10.16 | ₩13,709 | ₩13,731 | ₩12,444 | ₩12,937 | -5.63% | 1.5천 |
|---|
| 2025.10.15 | ₩12,401 | ₩13,023 | ₩12,401 | ₩12,765 | +2.94% | 1.4천 |
|---|
| 2025.10.14 | ₩12,208 | ₩12,722 | ₩12,100 | ₩12,658 | +3.69% | 4.1천 |
|---|
| 2025.10.13 | ₩13,023 | ₩13,881 | ₩12,229 | ₩12,250 | -5.93% | 2.8천 |
|---|
| 2025.10.10 | ₩14,224 | ₩14,804 | ₩12,873 | ₩12,873 | -9.50% | 6만 |
|---|