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 | ₩902 | ₩902 | ₩828 | ₩834 | -7.56% | 8만 |
| 2026.10.08 | ₩878 | ₩930 | ₩878 | ₩930 | +5.94% | 7.5만 |
| 2026.10.07 | ₩874 | ₩935 | ₩847 | ₩906 | +3.67% | 18만 |
| 2026.10.06 | ₩854 | ₩922 | ₩843 | ₩902 | +5.63% | 37.7만 |
| 2026.10.05 | ₩882 | ₩1,229 | ₩826 | ₩906 | +2.73% | 951.1만 |
| 2026.10.02 | ₩896 | ₩908 | ₩842 | ₩855 | -4.62% | 9.7만 |
| 2026.10.01 | ₩904 | ₩916 | ₩838 | ₩908 | +0.44% | 15.3만 |
| 2026.09.30 | ₩922 | ₩935 | ₩895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩932 |
| +1.16% |
| 11.2만 |
| 2026.09.29 | ₩1,038 | ₩1,038 | ₩855 | ₩922 | -11.20% | 39.1만 |
|---|
| 2026.09.28 | ₩1,176 | ₩1,176 | ₩1,069 | ₩1,095 | -6.82% | 11.7만 |
|---|
| 2026.09.25 | ₩1,185 | ₩1,202 | ₩1,176 | ₩1,178 | -0.56% | 9.7만 |
|---|
| 2026.09.24 | ₩1,176 | ₩1,216 | ₩1,162 | ₩1,185 | +0.80% | 10.9만 |
|---|
| 2026.09.23 | ₩1,205 | ₩1,228 | ₩1,189 | ₩1,198 | -0.55% | 7.7만 |
|---|
| 2026.09.22 | ₩1,225 | ₩1,250 | ₩1,213 | ₩1,240 | +1.20% | 5만 |
|---|
| 2026.09.21 | ₩1,208 | ₩1,261 | ₩1,176 | ₩1,254 | +3.87% | 8.5만 |
|---|
| 2026.09.18 | ₩1,230 | ₩1,230 | ₩1,189 | ₩1,192 | -3.15% | 10.9만 |
|---|
| 2026.09.17 | ₩1,176 | ₩1,221 | ₩1,176 | ₩1,208 | +2.73% | 12만 |
|---|
| 2026.09.16 | ₩1,320 | ₩1,325 | ₩1,150 | ₩1,169 | -11.44% | 31.9만 |
|---|
| 2026.09.15 | ₩1,336 | ₩1,376 | ₩1,309 | ₩1,313 | -1.70% | 15.8만 |
|---|
| 2026.09.14 | ₩1,349 | ₩1,416 | ₩1,349 | ₩1,363 | +0.99% | 18.8만 |
|---|
| 2026.09.11 | ₩1,403 | ₩1,456 | ₩1,349 | ₩1,429 | +1.90% | 40.6만 |
|---|
| 2026.09.10 | ₩1,416 | ₩1,429 | ₩1,325 | ₩1,429 | +0.94% | 511만 |
|---|
| 2026.09.09 | ₩1,376 | ₩1,403 | ₩1,256 | ₩1,288 | -6.41% | 27.2만 |
|---|
| 2026.09.08 | ₩1,429 | ₩1,443 | ₩1,376 | ₩1,389 | -2.80% | 21.4만 |
|---|
| 2026.09.04 | ₩1,483 | ₩1,538 | ₩1,429 | ₩1,443 | -2.70% | 31.1만 |
|---|
| 2026.09.03 | ₩1,483 | ₩1,496 | ₩1,416 | ₩1,469 | -0.90% | 27.6만 |
|---|
| 2026.09.02 | ₩1,570 | ₩1,576 | ₩1,483 | ₩1,496 | -4.68% | 30만 |
|---|
| 2026.09.01 | ₩1,563 | ₩1,603 | ₩1,511 | ₩1,576 | +0.85% | 98.7만 |
|---|
| 2026.08.31 | ₩1,523 | ₩1,536 | ₩1,443 | ₩1,469 | -3.51% | 29.7만 |
|---|
| 2026.08.28 | ₩1,590 | ₩1,590 | ₩1,496 | ₩1,496 | -5.88% | 20.1만 |
|---|
| 2026.08.27 | ₩1,616 | ₩1,616 | ₩1,550 | ₩1,576 | -2.48% | 25.5만 |
|---|
| 2026.08.26 | ₩1,616 | ₩1,681 | ₩1,483 | ₩1,576 | -2.48% | 48.6만 |
|---|
| 2026.08.25 | ₩1,656 | ₩1,777 | ₩1,536 | ₩1,643 | -0.81% | 50만 |
|---|
| 2026.08.24 | ₩1,803 | ₩1,803 | ₩1,656 | ₩1,683 | -6.67% | 44.1만 |
|---|
| 2026.08.21 | ₩1,710 | ₩1,857 | ₩1,697 | ₩1,844 | +7.81% | 65.5만 |
|---|
| 2026.08.20 | ₩1,697 | ₩1,950 | ₩1,616 | ₩1,897 | +11.81% | 347.5만 |
|---|
| 2026.08.19 | ₩3,634 | ₩3,727 | ₩1,429 | ₩1,616 | -55.51% | 5618.2만 |
|---|
| 2026.08.18 | ₩2,405 | ₩2,418 | ₩2,324 | ₩2,418 | +0.56% | 11.9만 |
|---|
| 2026.08.17 | ₩2,485 | ₩2,537 | ₩2,324 | ₩2,445 | -1.61% | 47.7만 |
|---|
| 2026.08.14 | ₩2,445 | ₩2,445 | ₩2,298 | ₩2,351 | -3.83% | 13.5만 |
|---|
| 2026.08.13 | ₩2,445 | ₩2,445 | ₩2,351 | ₩2,431 | -0.55% | 8.2만 |
|---|
| 2026.08.12 | ₩2,592 | ₩2,592 | ₩2,338 | ₩2,445 | -5.67% | 16.5만 |
|---|
| 2026.08.11 | ₩2,565 | ₩2,565 | ₩2,458 | ₩2,538 | -1.04% | 7만 |
|---|
| 2026.08.10 | ₩2,525 | ₩2,565 | ₩2,482 | ₩2,538 | +0.53% | 11.5만 |
|---|
| 2026.08.07 | ₩2,592 | ₩2,645 | ₩2,525 | ₩2,552 | -1.55% | 7.3만 |
|---|
| 2026.08.06 | ₩2,712 | ₩2,712 | ₩2,525 | ₩2,578 | -4.93% | 17.9만 |
|---|
| 2026.08.05 | ₩2,565 | ₩2,658 | ₩2,498 | ₩2,605 | +1.56% | 15.3만 |
|---|
| 2026.08.04 | ₩2,685 | ₩2,712 | ₩2,622 | ₩2,698 | +0.50% | 10.5만 |
|---|
| 2026.08.03 | ₩2,698 | ₩2,765 | ₩2,632 | ₩2,739 | +1.49% | 12.9만 |
|---|
| 2026.07.31 | ₩2,926 | ₩2,926 | ₩2,592 | ₩2,698 | -7.76% | 22.6만 |
|---|
| 2026.07.30 | ₩2,832 | ₩2,832 | ₩2,672 | ₩2,805 | -0.94% | 34.5만 |
|---|
| 2026.07.29 | ₩2,832 | ₩2,879 | ₩2,712 | ₩2,779 | -1.89% | 42.8만 |
|---|
| 2026.07.28 | ₩3,166 | ₩3,674 | ₩2,779 | ₩3,006 | -5.06% | 541.6만 |
|---|
| 2026.07.27 | ₩3,073 | ₩3,073 | ₩2,725 | ₩2,819 | -8.26% | 116.1만 |
|---|
| 2026.07.24 | ₩3,046 | ₩3,059 | ₩2,458 | ₩2,792 | -8.33% | 137.6만 |
|---|
| 2026.07.23 | ₩5,504 | ₩6,639 | ₩2,952 | ₩3,620 | -34.22% | 8023.4만 |
|---|
| 2026.07.22 | ₩2,311 | ₩2,351 | ₩2,271 | ₩2,351 | +1.73% | 12.4만 |
|---|
| 2026.07.21 | ₩2,351 | ₩2,378 | ₩2,271 | ₩2,365 | +0.57% | 16.2만 |
|---|
| 2026.07.20 | ₩2,485 | ₩2,605 | ₩2,378 | ₩2,378 | -4.30% | 18.6만 |
|---|
| 2026.07.17 | ₩2,485 | ₩2,632 | ₩2,431 | ₩2,525 | +1.61% | 27.4만 |
|---|
| 2026.07.16 | ₩2,739 | ₩2,939 | ₩2,485 | ₩2,645 | -3.41% | 470.4만 |
|---|
| 2026.07.15 | ₩2,351 | ₩2,431 | ₩2,284 | ₩2,284 | -2.84% | 25.5만 |
|---|
| 2026.07.14 | ₩2,792 | ₩2,845 | ₩2,431 | ₩2,511 | -10.05% | 115.3만 |
|---|
| 2026.07.13 | ₩2,845 | ₩3,794 | ₩2,685 | ₩2,832 | -0.47% | 2909.2만 |
|---|
| 2026.07.10 | ₩2,391 | ₩2,391 | ₩2,139 | ₩2,191 | -8.38% | 20.7만 |
|---|
| 2026.07.09 | ₩2,351 | ₩2,485 | ₩2,338 | ₩2,471 | +5.11% | 23.2만 |
|---|
| 2026.07.08 | ₩2,365 | ₩2,491 | ₩2,218 | ₩2,351 | -0.56% | 30.8만 |
|---|
| 2026.07.07 | ₩2,725 | ₩2,725 | ₩2,553 | ₩2,672 | -1.96% | 40.6만 |
|---|
| 2026.07.06 | ₩2,819 | ₩2,886 | ₩2,552 | ₩2,886 | +2.37% | 117.4만 |
|---|
| 2026.07.02 | ₩3,139 | ₩3,340 | ₩2,673 | ₩2,779 | -11.49% | 229.9만 |
|---|
| 2026.07.01 | ₩3,166 | ₩4,061 | ₩2,511 | ₩3,553 | +12.24% | 6303.9만 |
|---|
| 2026.06.30 | ₩3,473 | ₩3,473 | ₩1,496 | ₩1,737 | -50.00% | 407.8만 |
|---|
| 2026.06.29 | ₩4,235 | ₩4,288 | ₩3,306 | ₩3,567 | -15.77% | 64.6만 |
|---|
| 2026.06.26 | ₩5,865 | ₩5,998 | ₩4,742 | ₩5,170 | -11.85% | 106.3만 |
|---|
| 2026.06.25 | ₩6,132 | ₩6,479 | ₩5,597 | ₩6,105 | -0.44% | 1012.1만 |
|---|
| 2026.06.24 | ₩6,265 | ₩8,456 | ₩4,502 | ₩4,943 | -21.11% | 2512.9만 |
|---|
| 2026.06.23 | ₩5,584 | ₩7,080 | ₩4,542 | ₩5,344 | -4.31% | 583.8만 |
|---|
| 2026.06.22 | ₩3,660 | ₩9,017 | ₩3,473 | ₩5,424 | +48.18% | 1.2억 |
|---|
| 2026.06.18 | ₩3,674 | ₩3,834 | ₩2,405 | ₩2,405 | -34.55% | 220.5만 |
|---|
| 2026.06.17 | ₩6,426 | ₩9,004 | ₩3,153 | ₩3,861 | -39.92% | 1.1억 |
|---|
| 2026.06.16 | ₩1,817 | ₩1,830 | ₩1,750 | ₩1,763 | -2.94% | 4.6만 |
|---|
| 2026.06.15 | ₩1,723 | ₩1,803 | ₩1,697 | ₩1,737 | +0.78% | 1.8만 |
|---|
| 2026.06.12 | ₩1,830 | ₩1,864 | ₩1,576 | ₩1,723 | -5.84% | 5.6만 |
|---|
| 2026.06.11 | ₩1,750 | ₩1,936 | ₩1,683 | ₩1,830 | +4.58% | 3.6만 |
|---|
| 2026.06.10 | ₩1,616 | ₩1,950 | ₩1,603 | ₩1,790 | +10.74% | 113.1만 |
|---|
| 2026.06.09 | ₩2,071 | ₩2,271 | ₩2,017 | ₩2,097 | +1.29% | 12.3만 |
|---|
| 2026.06.08 | ₩2,153 | ₩2,926 | ₩1,937 | ₩2,204 | +2.36% | 43.3만 |
|---|
| 2026.06.05 | ₩2,137 | ₩2,137 | ₩1,897 | ₩2,044 | -4.38% | 9.6천 |
|---|
| 2026.06.04 | ₩2,164 | ₩2,298 | ₩2,164 | ₩2,204 | +1.85% | 6.1천 |
|---|
| 2026.06.03 | ₩2,418 | ₩2,418 | ₩2,004 | ₩2,151 | -11.05% | 1만 |
|---|
| 2026.06.02 | ₩2,471 | ₩2,598 | ₩2,405 | ₩2,431 | -1.62% | 5.1만 |
|---|
| 2026.06.01 | ₩2,258 | ₩2,471 | ₩2,258 | ₩2,458 | +8.88% | 6.1만 |
|---|
| 2026.05.29 | ₩2,231 | ₩2,258 | ₩2,204 | ₩2,204 | -1.20% | 6.3천 |
|---|
| 2026.05.28 | ₩2,352 | ₩2,391 | ₩1,964 | ₩2,224 | -5.45% | 9.5천 |
|---|
| 2026.05.27 | ₩2,431 | ₩2,552 | ₩2,244 | ₩2,425 | -0.27% | 7.5천 |
|---|
| 2026.05.26 | ₩2,498 | ₩2,565 | ₩2,204 | ₩2,271 | -9.09% | 1.3만 |
|---|
| 2026.05.22 | ₩2,218 | ₩2,938 | ₩2,204 | ₩2,645 | +19.28% | 9.4만 |
|---|
| 2026.05.21 | ₩2,044 | ₩2,258 | ₩2,044 | ₩2,231 | +9.15% | 14.1만 |
|---|
| 2026.05.20 | ₩2,044 | ₩2,151 | ₩1,897 | ₩2,071 | +1.31% | 9.5천 |
|---|
| 2026.05.19 | ₩2,218 | ₩2,258 | ₩2,044 | ₩2,164 | -2.41% | 5.8천 |
|---|
| 2026.05.18 | ₩2,351 | ₩2,351 | ₩2,044 | ₩2,258 | -3.98% | 8.4천 |
|---|
| 2026.05.15 | ₩2,431 | ₩2,525 | ₩2,271 | ₩2,418 | -0.55% | 4.2만 |
|---|
| 2026.05.14 | ₩2,438 | ₩2,485 | ₩2,418 | ₩2,458 | +0.82% | 9.8천 |
|---|
| 2026.05.13 | ₩2,471 | ₩2,511 | ₩2,418 | ₩2,418 | -2.16% | 9.5천 |
|---|
| 2026.05.12 | ₩2,271 | ₩2,445 | ₩2,218 | ₩2,431 | +7.06% | 3만 |
|---|
| 2026.05.11 | ₩2,298 | ₩2,405 | ₩2,284 | ₩2,405 | +4.65% | 1.1만 |
|---|
| 2026.05.08 | ₩2,405 | ₩2,445 | ₩2,284 | ₩2,365 | -1.67% | 7.5천 |
|---|
| 2026.05.07 | ₩2,431 | ₩2,511 | ₩2,284 | ₩2,431 | 0.00% | 9.6만 |
|---|
| 2026.05.06 | ₩2,752 | ₩2,752 | ₩2,031 | ₩2,511 | -8.74% | 3.4만 |
|---|
| 2026.05.05 | ₩2,739 | ₩2,739 | ₩2,632 | ₩2,739 | 0.00% | 1만 |
|---|
| 2026.05.04 | ₩2,952 | ₩2,952 | ₩2,685 | ₩2,712 | -8.14% | 2.1천 |
|---|
| 2026.05.01 | ₩2,979 | ₩2,979 | ₩2,892 | ₩2,892 | -2.91% | 1.1만 |
|---|
| 2026.04.30 | ₩2,872 | ₩2,939 | ₩2,872 | ₩2,939 | +2.33% | 900 |
|---|
| 2026.04.29 | ₩2,832 | ₩2,966 | ₩2,805 | ₩2,821 | -0.38% | 3.2만 |
|---|
| 2026.04.28 | ₩2,884 | ₩2,994 | ₩2,805 | ₩2,906 | +0.74% | 1.8천 |
|---|
| 2026.04.27 | ₩2,926 | ₩2,966 | ₩2,886 | ₩2,899 | -0.91% | 3천 |
|---|
| 2026.04.24 | ₩3,073 | ₩3,073 | ₩2,819 | ₩2,926 | -4.78% | 4천 |
|---|
| 2026.04.23 | ₩2,966 | ₩3,139 | ₩2,952 | ₩3,019 | +1.80% | 7.1천 |
|---|
| 2026.04.22 | ₩2,819 | ₩3,193 | ₩2,739 | ₩3,166 | +12.32% | 1.5만 |
|---|
| 2026.04.21 | ₩3,019 | ₩3,153 | ₩2,792 | ₩2,966 | -1.77% | 2.1만 |
|---|
| 2026.04.20 | ₩3,740 | ₩3,740 | ₩2,805 | ₩3,340 | -10.71% | 1.5만 |
|---|
| 2026.04.17 | ₩3,398 | ₩3,420 | ₩2,907 | ₩3,035 | -10.69% | 3.6만 |
|---|
| 2026.04.16 | ₩3,548 | ₩4,061 | ₩3,227 | ₩3,398 | -4.22% | 22.2만 |
|---|
| 2026.04.15 | ₩4,702 | ₩4,702 | ₩4,189 | ₩4,339 | -7.73% | 1.3만 |
|---|
| 2026.04.14 | ₩4,168 | ₩4,510 | ₩4,168 | ₩4,446 | +6.67% | 1.4만 |
|---|
| 2026.04.13 | ₩4,189 | ₩4,318 | ₩4,168 | ₩4,232 | +1.02% | 4.4천 |
|---|
| 2026.04.10 | ₩4,275 | ₩4,638 | ₩4,125 | ₩4,553 | +6.50% | 3.4만 |
|---|
| 2026.04.09 | ₩4,489 | ₩4,638 | ₩4,189 | ₩4,296 | -4.29% | 6.5천 |
|---|
| 2026.04.08 | ₩4,424 | ₩4,574 | ₩4,232 | ₩4,339 | -1.93% | 1.9만 |
|---|
| 2026.04.07 | ₩4,660 | ₩5,344 | ₩4,318 | ₩4,916 | +5.50% | 9.6만 |
|---|
| 2026.04.06 | ₩4,574 | ₩4,809 | ₩3,847 | ₩4,745 | +3.74% | 3.1만 |
|---|
| 2026.04.02 | ₩4,253 | ₩5,023 | ₩3,826 | ₩4,660 | +9.55% | 5.3만 |
|---|
| 2026.04.01 | ₩3,719 | ₩4,382 | ₩3,634 | ₩4,189 | +12.64% | 4.5만 |
|---|
| 2026.03.31 | ₩3,676 | ₩3,719 | ₩3,591 | ₩3,719 | +1.16% | 1.7천 |
|---|
| 2026.03.30 | ₩3,911 | ₩3,911 | ₩3,420 | ₩3,676 | -6.01% | 3.3천 |
|---|
| 2026.03.27 | ₩3,655 | ₩3,911 | ₩3,655 | ₩3,911 | +7.02% | 2.7천 |
|---|
| 2026.03.26 | ₩3,869 | ₩4,061 | ₩3,655 | ₩3,954 | +2.21% | 1.9만 |
|---|
| 2026.03.25 | ₩4,018 | ₩4,125 | ₩3,441 | ₩4,125 | +2.66% | 2.5만 |
|---|
| 2026.03.24 | ₩4,275 | ₩4,275 | ₩3,847 | ₩4,061 | -5.00% | 7.2천 |
|---|
| 2026.03.23 | ₩4,082 | ₩4,318 | ₩3,847 | ₩4,318 | +5.76% | 3.4만 |
|---|
| 2026.03.20 | ₩4,253 | ₩4,318 | ₩3,997 | ₩4,318 | +1.51% | 1.2천 |
|---|
| 2026.03.19 | ₩4,275 | ₩4,339 | ₩3,911 | ₩4,339 | +1.50% | 2천 |
|---|
| 2026.03.18 | ₩3,890 | ₩4,061 | ₩3,890 | ₩4,040 | +3.85% | 581 |
|---|
| 2026.03.17 | ₩4,147 | ₩4,489 | ₩3,826 | ₩4,275 | +3.09% | 1.5천 |
|---|
| 2026.03.16 | ₩4,125 | ₩4,125 | ₩3,890 | ₩4,125 | 0.00% | 1.3천 |
|---|
| 2026.03.13 | ₩4,446 | ₩4,831 | ₩4,061 | ₩4,125 | -7.21% | 1.8천 |
|---|
| 2026.03.12 | ₩4,382 | ₩4,403 | ₩4,040 | ₩4,318 | -1.46% | 2천 |
|---|
| 2026.03.11 | ₩3,933 | ₩4,382 | ₩3,634 | ₩4,382 | +11.41% | 4.2천 |
|---|
| 2026.03.10 | ₩4,275 | ₩5,066 | ₩3,869 | ₩3,976 | -7.00% | 3.2만 |
|---|
| 2026.03.09 | ₩4,296 | ₩4,296 | ₩3,933 | ₩4,296 | 0.00% | 1천 |
|---|
| 2026.03.06 | ₩4,061 | ₩4,296 | ₩3,954 | ₩3,976 | -2.11% | 1.3천 |
|---|
| 2026.03.05 | ₩4,296 | ₩4,339 | ₩4,211 | ₩4,339 | +1.00% | 425 |
|---|
| 2026.03.04 | ₩4,147 | ₩4,489 | ₩4,061 | ₩4,339 | +4.64% | 2.4천 |
|---|
| 2026.03.03 | ₩4,275 | ₩4,275 | ₩4,061 | ₩4,275 | 0.00% | 600 |
|---|
| 2026.03.02 | ₩4,339 | ₩4,360 | ₩4,061 | ₩4,360 | +0.49% | 506 |
|---|
| 2026.02.27 | ₩4,275 | ₩4,574 | ₩3,997 | ₩4,489 | +5.00% | 525 |
|---|
| 2026.02.26 | ₩4,403 | ₩4,724 | ₩4,104 | ₩4,574 | +3.88% | 719 |
|---|
| 2026.02.25 | ₩4,147 | ₩4,574 | ₩4,125 | ₩4,382 | +5.67% | 775 |
|---|
| 2026.02.24 | ₩4,275 | ₩4,638 | ₩4,253 | ₩4,360 | +2.00% | 2.2천 |
|---|
| 2026.02.23 | ₩4,125 | ₩4,275 | ₩3,869 | ₩4,211 | +2.07% | 1.2천 |
|---|
| 2026.02.20 | ₩4,040 | ₩4,403 | ₩3,954 | ₩4,125 | +2.12% | 2.2천 |
|---|
| 2026.02.19 | ₩4,275 | ₩4,275 | ₩3,911 | ₩4,061 | -5.00% | 2만 |
|---|
| 2026.02.18 | ₩4,318 | ₩4,318 | ₩3,933 | ₩4,040 | -6.44% | 2.5천 |
|---|
| 2026.02.17 | ₩3,847 | ₩4,296 | ₩3,847 | ₩4,211 | +9.44% | 731 |
|---|
| 2026.02.13 | ₩3,890 | ₩4,360 | ₩3,890 | ₩4,253 | +9.34% | 1.2천 |
|---|
| 2026.02.12 | ₩4,467 | ₩4,510 | ₩3,976 | ₩4,211 | -5.74% | 8.4천 |
|---|
| 2026.02.11 | ₩4,296 | ₩4,702 | ₩4,275 | ₩4,510 | +4.98% | 1.5만 |
|---|
| 2026.02.10 | ₩4,168 | ₩4,467 | ₩4,061 | ₩4,275 | +2.56% | 2천 |
|---|
| 2026.02.09 | ₩3,997 | ₩4,275 | ₩3,997 | ₩4,168 | +4.28% | 1.3천 |
|---|
| 2026.02.06 | ₩3,976 | ₩4,574 | ₩3,826 | ₩4,318 | +8.60% | 6.9천 |
|---|
| 2026.02.05 | ₩4,595 | ₩4,766 | ₩3,762 | ₩3,911 | -14.88% | 1.2만 |
|---|
| 2026.02.04 | ₩4,852 | ₩5,002 | ₩4,339 | ₩4,617 | -4.85% | 1.1만 |
|---|
| 2026.02.03 | ₩4,724 | ₩5,002 | ₩4,702 | ₩4,809 | +1.81% | 5.4천 |
|---|
| 2026.02.02 | ₩5,087 | ₩5,087 | ₩4,724 | ₩4,873 | -4.20% | 1.8천 |
|---|
| 2026.01.30 | ₩5,130 | ₩5,130 | ₩4,702 | ₩5,108 | -0.42% | 3.7천 |
|---|
| 2026.01.29 | ₩5,344 | ₩5,344 | ₩4,724 | ₩5,151 | -3.60% | 2천 |
|---|
| 2026.01.28 | ₩5,023 | ₩5,130 | ₩4,702 | ₩5,130 | +2.13% | 5.9천 |
|---|
| 2026.01.27 | ₩4,980 | ₩5,322 | ₩4,510 | ₩4,916 | -1.29% | 1.5만 |
|---|
| 2026.01.26 | ₩4,916 | ₩5,130 | ₩4,809 | ₩5,130 | +4.35% | 1.6만 |
|---|
| 2026.01.23 | ₩6,412 | ₩6,412 | ₩4,745 | ₩5,386 | -16.00% | 49만 |
|---|
| 2026.01.22 | ₩5,002 | ₩5,386 | ₩4,916 | ₩5,151 | +2.99% | 1.8천 |
|---|
| 2026.01.21 | ₩4,809 | ₩4,937 | ₩4,595 | ₩4,937 | +2.67% | 1.7천 |
|---|
| 2026.01.20 | ₩4,831 | ₩4,831 | ₩4,702 | ₩4,702 | -2.65% | 3.7천 |
|---|
| 2026.01.16 | ₩5,151 | ₩5,344 | ₩4,724 | ₩5,130 | -0.41% | 1.1천 |
|---|
| 2026.01.15 | ₩5,258 | ₩5,344 | ₩4,937 | ₩5,108 | -2.85% | 894 |
|---|
| 2026.01.14 | ₩5,279 | ₩5,429 | ₩4,489 | ₩5,429 | +2.83% | 5천 |
|---|
| 2026.01.13 | ₩5,215 | ₩5,429 | ₩5,151 | ₩5,429 | +4.10% | 1.2천 |
|---|
| 2026.01.12 | ₩5,322 | ₩5,429 | ₩4,959 | ₩5,429 | +2.01% | 1.3천 |
|---|
| 2026.01.09 | ₩5,066 | ₩5,344 | ₩4,724 | ₩5,344 | +5.49% | 1.2천 |
|---|
| 2026.01.08 | ₩4,895 | ₩5,023 | ₩4,809 | ₩4,980 | +1.75% | 1.3천 |
|---|
| 2026.01.07 | ₩5,130 | ₩5,429 | ₩4,895 | ₩5,130 | 0.00% | 1.4천 |
|---|
| 2026.01.06 | ₩4,852 | ₩5,044 | ₩4,788 | ₩5,044 | +3.96% | 2.9천 |
|---|
| 2026.01.05 | ₩4,916 | ₩4,916 | ₩4,595 | ₩4,766 | -3.04% | 2.9천 |
|---|
| 2026.01.02 | ₩4,766 | ₩4,916 | ₩4,617 | ₩4,766 | 0.00% | 1.9천 |
|---|
| 2025.12.31 | ₩4,489 | ₩4,852 | ₩4,424 | ₩4,617 | +2.86% | 2.6천 |
|---|
| 2025.12.30 | ₩4,873 | ₩4,873 | ₩4,382 | ₩4,574 | -6.14% | 981 |
|---|
| 2025.12.29 | ₩4,788 | ₩4,788 | ₩4,318 | ₩4,446 | -7.14% | 7.4천 |
|---|
| 2025.12.26 | ₩4,702 | ₩4,916 | ₩4,531 | ₩4,788 | +1.82% | 4.3천 |
|---|
| 2025.12.24 | ₩4,959 | ₩4,959 | ₩4,702 | ₩4,788 | -3.45% | 7.3천 |
|---|
| 2025.12.23 | ₩5,386 | ₩5,386 | ₩4,724 | ₩4,980 | -7.54% | 1.8만 |
|---|
| 2025.12.22 | ₩5,344 | ₩5,792 | ₩5,301 | ₩5,386 | +0.80% | 1.1만 |
|---|
| 2025.12.19 | ₩5,279 | ₩5,344 | ₩5,279 | ₩5,322 | +0.81% | 994 |
|---|
| 2025.12.18 | ₩5,258 | ₩5,344 | ₩5,194 | ₩5,344 | +1.63% | 1.9천 |
|---|
| 2025.12.17 | ₩5,130 | ₩5,258 | ₩5,130 | ₩5,258 | +2.50% | 2.6천 |
|---|
| 2025.12.16 | ₩5,344 | ₩5,429 | ₩5,130 | ₩5,344 | 0.00% | 2.6천 |
|---|
| 2025.12.15 | ₩5,579 | ₩5,664 | ₩5,450 | ₩5,450 | -2.30% | 2천 |
|---|
| 2025.12.12 | ₩5,878 | ₩5,878 | ₩5,536 | ₩5,728 | -2.55% | 5천 |
|---|
| 2025.12.11 | ₩5,835 | ₩6,412 | ₩5,707 | ₩5,878 | +0.73% | 3.7천 |
|---|
| 2025.12.10 | ₩5,814 | ₩6,177 | ₩5,814 | ₩5,899 | +1.47% | 1.8천 |
|---|
| 2025.12.09 | ₩6,070 | ₩6,198 | ₩5,835 | ₩6,198 | +2.11% | 2.5천 |
|---|
| 2025.12.08 | ₩6,134 | ₩6,284 | ₩5,835 | ₩6,198 | +1.05% | 2.6천 |
|---|
| 2025.12.05 | ₩6,027 | ₩6,198 | ₩5,985 | ₩6,134 | +1.77% | 3.1천 |
|---|
| 2025.12.04 | ₩5,921 | ₩6,198 | ₩5,921 | ₩6,134 | +3.61% | 3.5천 |
|---|
| 2025.12.03 | ₩6,305 | ₩6,412 | ₩6,049 | ₩6,284 | -0.34% | 3.5천 |
|---|
| 2025.12.02 | ₩6,412 | ₩6,583 | ₩6,027 | ₩6,434 | +0.33% | 2.4천 |
|---|
| 2025.12.01 | ₩6,669 | ₩6,669 | ₩6,434 | ₩6,626 | -0.64% | 2.7천 |
|---|
| 2025.11.28 | ₩6,797 | ₩6,840 | ₩6,391 | ₩6,669 | -1.89% | 4.2천 |
|---|
| 2025.11.26 | ₩6,369 | ₩6,626 | ₩6,284 | ₩6,626 | +4.03% | 2천 |
|---|
| 2025.11.25 | ₩6,626 | ₩6,840 | ₩6,412 | ₩6,583 | -0.65% | 3.8천 |
|---|
| 2025.11.24 | ₩6,989 | ₩6,989 | ₩6,327 | ₩6,840 | -2.14% | 5.1천 |
|---|
| 2025.11.21 | ₩6,070 | ₩6,519 | ₩6,070 | ₩6,519 | +7.39% | 4.8천 |
|---|
| 2025.11.20 | ₩6,733 | ₩7,438 | ₩5,750 | ₩6,092 | -9.52% | 9.6천 |
|---|
| 2025.11.19 | ₩6,797 | ₩7,438 | ₩6,690 | ₩6,797 | 0.00% | 3.4천 |
|---|
| 2025.11.18 | ₩6,840 | ₩7,096 | ₩6,669 | ₩7,011 | +2.50% | 1.1만 |
|---|
| 2025.11.17 | ₩7,481 | ₩7,481 | ₩7,011 | ₩7,096 | -5.14% | 5.4천 |
|---|
| 2025.11.14 | ₩7,417 | ₩7,695 | ₩7,182 | ₩7,289 | -1.73% | 6.5천 |
|---|
| 2025.11.13 | ₩7,460 | ₩7,652 | ₩6,968 | ₩7,652 | +2.58% | 1.1만 |
|---|
| 2025.11.12 | ₩7,096 | ₩7,460 | ₩6,989 | ₩7,224 | +1.81% | 7.4천 |
|---|
| 2025.11.11 | ₩7,695 | ₩7,695 | ₩7,075 | ₩7,374 | -4.17% | 2.3만 |
|---|
| 2025.11.10 | ₩7,737 | ₩8,550 | ₩6,989 | ₩7,908 | +2.21% | 3만 |
|---|
| 2025.11.07 | ₩8,763 | ₩8,870 | ₩7,053 | ₩8,315 | -5.12% | 6.3만 |
|---|
| 2025.11.06 | ₩7,695 | ₩9,405 | ₩7,695 | ₩9,234 | +20.00% | 4.7만 |
|---|
| 2025.11.05 | ₩7,887 | ₩8,550 | ₩7,887 | ₩7,930 | +0.54% | 1.1만 |
|---|
| 2025.11.04 | ₩7,053 | ₩8,592 | ₩7,053 | ₩8,122 | +15.15% | 3.5만 |
|---|
| 2025.11.03 | ₩7,695 | ₩10,794 | ₩7,096 | ₩7,588 | -1.39% | 43.5만 |
|---|
| 2025.10.31 | ₩7,032 | ₩7,737 | ₩6,861 | ₩7,502 | +6.69% | 2.5만 |
|---|
| 2025.10.30 | ₩7,759 | ₩8,443 | ₩7,160 | ₩7,994 | +3.03% | 15.9만 |
|---|
| 2025.10.29 | ₩8,507 | ₩9,169 | ₩8,336 | ₩8,571 | +0.75% | 6.5만 |
|---|
| 2025.10.28 | ₩10,473 | ₩10,473 | ₩8,208 | ₩9,041 | -13.67% | 220.5만 |
|---|
| 2025.10.27 | ₩11,157 | ₩13,102 | ₩11,115 | ₩11,115 | -0.38% | 7.4만 |
|---|
| 2025.10.24 | ₩11,115 | ₩12,140 | ₩11,115 | ₩11,499 | +3.46% | 2.8천 |
|---|
| 2025.10.23 | ₩11,136 | ₩12,290 | ₩11,072 | ₩11,499 | +3.26% | 5.2천 |
|---|
| 2025.10.22 | ₩11,969 | ₩12,440 | ₩11,072 | ₩11,115 | -7.14% | 6.2천 |
|---|
| 2025.10.21 | ₩12,183 | ₩13,359 | ₩12,140 | ₩12,376 | +1.58% | 6천 |
|---|
| 2025.10.20 | ₩12,504 | ₩13,316 | ₩12,397 | ₩12,397 | -0.85% | 2.8천 |
|---|
| 2025.10.17 | ₩12,183 | ₩14,962 | ₩11,991 | ₩13,060 | +7.19% | 5.7만 |
|---|
| 2025.10.16 | ₩13,658 | ₩13,679 | ₩12,397 | ₩12,889 | -5.63% | 1.5천 |
|---|
| 2025.10.15 | ₩12,354 | ₩12,974 | ₩12,354 | ₩12,718 | +2.94% | 1.4천 |
|---|
| 2025.10.14 | ₩12,162 | ₩12,675 | ₩12,055 | ₩12,611 | +3.69% | 4.1천 |
|---|
| 2025.10.13 | ₩12,974 | ₩13,829 | ₩12,183 | ₩12,205 | -5.93% | 2.8천 |
|---|
| 2025.10.10 | ₩14,171 | ₩14,748 | ₩12,824 | ₩12,824 | -9.50% | 6만 |
|---|