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 | ₩903 | ₩903 | ₩830 | ₩835 | -7.56% | 8만 |
| 2026.10.08 | ₩879 | ₩932 | ₩879 | ₩932 | +5.94% | 7.5만 |
| 2026.10.07 | ₩875 | ₩937 | ₩849 | ₩907 | +3.67% | 18만 |
| 2026.10.06 | ₩855 | ₩923 | ₩845 | ₩903 | +5.63% | 37.7만 |
| 2026.10.05 | ₩883 | ₩1,231 | ₩827 | ₩907 | +2.73% | 951.1만 |
| 2026.10.02 | ₩898 | ₩910 | ₩843 | ₩857 | -4.62% | 9.7만 |
| 2026.10.01 | ₩906 | ₩918 | ₩839 | ₩910 | +0.44% | 15.3만 |
| 2026.09.30 | ₩923 | ₩937 | ₩897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩934 |
| +1.16% |
| 11.2만 |
| 2026.09.29 | ₩1,040 | ₩1,040 | ₩857 | ₩923 | -11.20% | 39.1만 |
|---|
| 2026.09.28 | ₩1,178 | ₩1,178 | ₩1,071 | ₩1,097 | -6.82% | 11.7만 |
|---|
| 2026.09.25 | ₩1,187 | ₩1,205 | ₩1,178 | ₩1,180 | -0.56% | 9.7만 |
|---|
| 2026.09.24 | ₩1,178 | ₩1,218 | ₩1,164 | ₩1,187 | +0.80% | 10.9만 |
|---|
| 2026.09.23 | ₩1,207 | ₩1,230 | ₩1,191 | ₩1,201 | -0.55% | 7.7만 |
|---|
| 2026.09.22 | ₩1,227 | ₩1,253 | ₩1,215 | ₩1,242 | +1.20% | 5만 |
|---|
| 2026.09.21 | ₩1,210 | ₩1,263 | ₩1,178 | ₩1,257 | +3.87% | 8.5만 |
|---|
| 2026.09.18 | ₩1,233 | ₩1,233 | ₩1,191 | ₩1,194 | -3.15% | 10.9만 |
|---|
| 2026.09.17 | ₩1,178 | ₩1,223 | ₩1,178 | ₩1,210 | +2.73% | 12만 |
|---|
| 2026.09.16 | ₩1,322 | ₩1,328 | ₩1,152 | ₩1,171 | -11.44% | 31.9만 |
|---|
| 2026.09.15 | ₩1,338 | ₩1,379 | ₩1,312 | ₩1,316 | -1.70% | 15.8만 |
|---|
| 2026.09.14 | ₩1,352 | ₩1,419 | ₩1,352 | ₩1,365 | +0.99% | 18.8만 |
|---|
| 2026.09.11 | ₩1,405 | ₩1,459 | ₩1,352 | ₩1,432 | +1.90% | 40.6만 |
|---|
| 2026.09.10 | ₩1,419 | ₩1,432 | ₩1,328 | ₩1,432 | +0.94% | 511만 |
|---|
| 2026.09.09 | ₩1,379 | ₩1,405 | ₩1,258 | ₩1,290 | -6.41% | 27.2만 |
|---|
| 2026.09.08 | ₩1,432 | ₩1,445 | ₩1,379 | ₩1,392 | -2.80% | 21.4만 |
|---|
| 2026.09.04 | ₩1,486 | ₩1,540 | ₩1,432 | ₩1,445 | -2.70% | 31.1만 |
|---|
| 2026.09.03 | ₩1,486 | ₩1,499 | ₩1,419 | ₩1,472 | -0.90% | 27.6만 |
|---|
| 2026.09.02 | ₩1,573 | ₩1,579 | ₩1,486 | ₩1,499 | -4.68% | 30만 |
|---|
| 2026.09.01 | ₩1,566 | ₩1,606 | ₩1,514 | ₩1,579 | +0.85% | 98.7만 |
|---|
| 2026.08.31 | ₩1,526 | ₩1,539 | ₩1,445 | ₩1,472 | -3.51% | 29.7만 |
|---|
| 2026.08.28 | ₩1,593 | ₩1,593 | ₩1,499 | ₩1,499 | -5.88% | 20.1만 |
|---|
| 2026.08.27 | ₩1,619 | ₩1,619 | ₩1,553 | ₩1,579 | -2.48% | 25.5만 |
|---|
| 2026.08.26 | ₩1,619 | ₩1,684 | ₩1,486 | ₩1,579 | -2.48% | 48.6만 |
|---|
| 2026.08.25 | ₩1,660 | ₩1,780 | ₩1,539 | ₩1,646 | -0.81% | 50만 |
|---|
| 2026.08.24 | ₩1,807 | ₩1,807 | ₩1,660 | ₩1,686 | -6.67% | 44.1만 |
|---|
| 2026.08.21 | ₩1,713 | ₩1,860 | ₩1,700 | ₩1,847 | +7.81% | 65.5만 |
|---|
| 2026.08.20 | ₩1,700 | ₩1,954 | ₩1,619 | ₩1,900 | +11.81% | 347.5만 |
|---|
| 2026.08.19 | ₩3,640 | ₩3,734 | ₩1,432 | ₩1,619 | -55.51% | 5618.2만 |
|---|
| 2026.08.18 | ₩2,409 | ₩2,422 | ₩2,329 | ₩2,422 | +0.56% | 11.9만 |
|---|
| 2026.08.17 | ₩2,489 | ₩2,542 | ₩2,329 | ₩2,449 | -1.61% | 47.7만 |
|---|
| 2026.08.14 | ₩2,449 | ₩2,449 | ₩2,302 | ₩2,356 | -3.83% | 13.5만 |
|---|
| 2026.08.13 | ₩2,449 | ₩2,449 | ₩2,356 | ₩2,436 | -0.55% | 8.2만 |
|---|
| 2026.08.12 | ₩2,596 | ₩2,596 | ₩2,342 | ₩2,449 | -5.67% | 16.5만 |
|---|
| 2026.08.11 | ₩2,570 | ₩2,570 | ₩2,463 | ₩2,543 | -1.04% | 7만 |
|---|
| 2026.08.10 | ₩2,530 | ₩2,570 | ₩2,487 | ₩2,543 | +0.53% | 11.5만 |
|---|
| 2026.08.07 | ₩2,596 | ₩2,650 | ₩2,530 | ₩2,556 | -1.55% | 7.3만 |
|---|
| 2026.08.06 | ₩2,717 | ₩2,717 | ₩2,530 | ₩2,583 | -4.93% | 17.9만 |
|---|
| 2026.08.05 | ₩2,570 | ₩2,663 | ₩2,503 | ₩2,610 | +1.56% | 15.3만 |
|---|
| 2026.08.04 | ₩2,690 | ₩2,717 | ₩2,627 | ₩2,704 | +0.50% | 10.5만 |
|---|
| 2026.08.03 | ₩2,704 | ₩2,770 | ₩2,637 | ₩2,744 | +1.49% | 12.9만 |
|---|
| 2026.07.31 | ₩2,931 | ₩2,931 | ₩2,596 | ₩2,704 | -7.76% | 22.6만 |
|---|
| 2026.07.30 | ₩2,837 | ₩2,837 | ₩2,677 | ₩2,811 | -0.94% | 34.5만 |
|---|
| 2026.07.29 | ₩2,837 | ₩2,884 | ₩2,717 | ₩2,784 | -1.89% | 42.8만 |
|---|
| 2026.07.28 | ₩3,172 | ₩3,681 | ₩2,784 | ₩3,011 | -5.06% | 541.6만 |
|---|
| 2026.07.27 | ₩3,078 | ₩3,078 | ₩2,730 | ₩2,824 | -8.26% | 116.1만 |
|---|
| 2026.07.24 | ₩3,052 | ₩3,065 | ₩2,463 | ₩2,797 | -8.33% | 137.6만 |
|---|
| 2026.07.23 | ₩5,514 | ₩6,652 | ₩2,958 | ₩3,627 | -34.22% | 8023.4만 |
|---|
| 2026.07.22 | ₩2,315 | ₩2,356 | ₩2,275 | ₩2,356 | +1.73% | 12.4만 |
|---|
| 2026.07.21 | ₩2,356 | ₩2,382 | ₩2,275 | ₩2,369 | +0.57% | 16.2만 |
|---|
| 2026.07.20 | ₩2,489 | ₩2,610 | ₩2,382 | ₩2,382 | -4.30% | 18.6만 |
|---|
| 2026.07.17 | ₩2,489 | ₩2,637 | ₩2,436 | ₩2,530 | +1.61% | 27.4만 |
|---|
| 2026.07.16 | ₩2,744 | ₩2,944 | ₩2,489 | ₩2,650 | -3.41% | 470.4만 |
|---|
| 2026.07.15 | ₩2,356 | ₩2,436 | ₩2,289 | ₩2,289 | -2.84% | 25.5만 |
|---|
| 2026.07.14 | ₩2,797 | ₩2,851 | ₩2,436 | ₩2,516 | -10.05% | 115.3만 |
|---|
| 2026.07.13 | ₩2,851 | ₩3,801 | ₩2,690 | ₩2,837 | -0.47% | 2909.2만 |
|---|
| 2026.07.10 | ₩2,396 | ₩2,396 | ₩2,143 | ₩2,195 | -8.38% | 20.7만 |
|---|
| 2026.07.09 | ₩2,356 | ₩2,489 | ₩2,342 | ₩2,476 | +5.11% | 23.2만 |
|---|
| 2026.07.08 | ₩2,369 | ₩2,496 | ₩2,222 | ₩2,356 | -0.56% | 30.8만 |
|---|
| 2026.07.07 | ₩2,730 | ₩2,730 | ₩2,558 | ₩2,677 | -1.96% | 40.6만 |
|---|
| 2026.07.06 | ₩2,824 | ₩2,891 | ₩2,556 | ₩2,891 | +2.37% | 117.4만 |
|---|
| 2026.07.02 | ₩3,145 | ₩3,346 | ₩2,678 | ₩2,784 | -11.49% | 229.9만 |
|---|
| 2026.07.01 | ₩3,172 | ₩4,069 | ₩2,516 | ₩3,560 | +12.24% | 6303.9만 |
|---|
| 2026.06.30 | ₩3,480 | ₩3,480 | ₩1,499 | ₩1,740 | -50.00% | 407.8만 |
|---|
| 2026.06.29 | ₩4,243 | ₩4,296 | ₩3,312 | ₩3,573 | -15.77% | 64.6만 |
|---|
| 2026.06.26 | ₩5,875 | ₩6,009 | ₩4,751 | ₩5,180 | -11.85% | 106.3만 |
|---|
| 2026.06.25 | ₩6,143 | ₩6,491 | ₩5,608 | ₩6,116 | -0.44% | 1012.1만 |
|---|
| 2026.06.24 | ₩6,277 | ₩8,472 | ₩4,510 | ₩4,952 | -21.11% | 2512.9만 |
|---|
| 2026.06.23 | ₩5,594 | ₩7,093 | ₩4,550 | ₩5,354 | -4.31% | 583.8만 |
|---|
| 2026.06.22 | ₩3,667 | ₩9,034 | ₩3,480 | ₩5,434 | +48.18% | 1.2억 |
|---|
| 2026.06.18 | ₩3,681 | ₩3,841 | ₩2,409 | ₩2,409 | -34.55% | 220.5만 |
|---|
| 2026.06.17 | ₩6,438 | ₩9,021 | ₩3,159 | ₩3,868 | -39.92% | 1.1억 |
|---|
| 2026.06.16 | ₩1,820 | ₩1,834 | ₩1,753 | ₩1,767 | -2.94% | 4.6만 |
|---|
| 2026.06.15 | ₩1,727 | ₩1,807 | ₩1,700 | ₩1,740 | +0.78% | 1.8만 |
|---|
| 2026.06.12 | ₩1,834 | ₩1,867 | ₩1,579 | ₩1,727 | -5.84% | 5.6만 |
|---|
| 2026.06.11 | ₩1,753 | ₩1,939 | ₩1,686 | ₩1,834 | +4.58% | 3.6만 |
|---|
| 2026.06.10 | ₩1,619 | ₩1,954 | ₩1,606 | ₩1,793 | +10.74% | 113.1만 |
|---|
| 2026.06.09 | ₩2,074 | ₩2,275 | ₩2,021 | ₩2,101 | +1.29% | 12.3만 |
|---|
| 2026.06.08 | ₩2,157 | ₩2,931 | ₩1,941 | ₩2,208 | +2.36% | 43.3만 |
|---|
| 2026.06.05 | ₩2,141 | ₩2,141 | ₩1,900 | ₩2,048 | -4.38% | 9.6천 |
|---|
| 2026.06.04 | ₩2,168 | ₩2,302 | ₩2,168 | ₩2,208 | +1.85% | 6.1천 |
|---|
| 2026.06.03 | ₩2,422 | ₩2,422 | ₩2,008 | ₩2,155 | -11.05% | 1만 |
|---|
| 2026.06.02 | ₩2,476 | ₩2,603 | ₩2,409 | ₩2,436 | -1.62% | 5.1만 |
|---|
| 2026.06.01 | ₩2,262 | ₩2,476 | ₩2,262 | ₩2,463 | +8.88% | 6.1만 |
|---|
| 2026.05.29 | ₩2,235 | ₩2,262 | ₩2,208 | ₩2,208 | -1.20% | 6.3천 |
|---|
| 2026.05.28 | ₩2,357 | ₩2,396 | ₩1,967 | ₩2,228 | -5.45% | 9.5천 |
|---|
| 2026.05.27 | ₩2,436 | ₩2,556 | ₩2,248 | ₩2,429 | -0.27% | 7.5천 |
|---|
| 2026.05.26 | ₩2,503 | ₩2,570 | ₩2,208 | ₩2,275 | -9.09% | 1.3만 |
|---|
| 2026.05.22 | ₩2,222 | ₩2,943 | ₩2,208 | ₩2,650 | +19.28% | 9.4만 |
|---|
| 2026.05.21 | ₩2,048 | ₩2,262 | ₩2,048 | ₩2,235 | +9.15% | 14.1만 |
|---|
| 2026.05.20 | ₩2,048 | ₩2,155 | ₩1,900 | ₩2,074 | +1.31% | 9.5천 |
|---|
| 2026.05.19 | ₩2,222 | ₩2,262 | ₩2,048 | ₩2,168 | -2.41% | 5.8천 |
|---|
| 2026.05.18 | ₩2,356 | ₩2,356 | ₩2,048 | ₩2,262 | -3.98% | 8.4천 |
|---|
| 2026.05.15 | ₩2,436 | ₩2,530 | ₩2,275 | ₩2,422 | -0.55% | 4.2만 |
|---|
| 2026.05.14 | ₩2,443 | ₩2,489 | ₩2,422 | ₩2,463 | +0.82% | 9.8천 |
|---|
| 2026.05.13 | ₩2,476 | ₩2,516 | ₩2,422 | ₩2,422 | -2.16% | 9.5천 |
|---|
| 2026.05.12 | ₩2,275 | ₩2,449 | ₩2,222 | ₩2,436 | +7.06% | 3만 |
|---|
| 2026.05.11 | ₩2,302 | ₩2,409 | ₩2,289 | ₩2,409 | +4.65% | 1.1만 |
|---|
| 2026.05.08 | ₩2,409 | ₩2,449 | ₩2,289 | ₩2,369 | -1.67% | 7.5천 |
|---|
| 2026.05.07 | ₩2,436 | ₩2,516 | ₩2,289 | ₩2,436 | 0.00% | 9.6만 |
|---|
| 2026.05.06 | ₩2,757 | ₩2,757 | ₩2,034 | ₩2,516 | -8.74% | 3.4만 |
|---|
| 2026.05.05 | ₩2,744 | ₩2,744 | ₩2,637 | ₩2,744 | 0.00% | 1만 |
|---|
| 2026.05.04 | ₩2,958 | ₩2,958 | ₩2,690 | ₩2,717 | -8.14% | 2.1천 |
|---|
| 2026.05.01 | ₩2,985 | ₩2,985 | ₩2,898 | ₩2,898 | -2.91% | 1.1만 |
|---|
| 2026.04.30 | ₩2,878 | ₩2,944 | ₩2,878 | ₩2,944 | +2.33% | 900 |
|---|
| 2026.04.29 | ₩2,837 | ₩2,971 | ₩2,811 | ₩2,827 | -0.38% | 3.2만 |
|---|
| 2026.04.28 | ₩2,890 | ₩2,999 | ₩2,811 | ₩2,911 | +0.74% | 1.8천 |
|---|
| 2026.04.27 | ₩2,931 | ₩2,971 | ₩2,891 | ₩2,904 | -0.91% | 3천 |
|---|
| 2026.04.24 | ₩3,078 | ₩3,078 | ₩2,824 | ₩2,931 | -4.78% | 4천 |
|---|
| 2026.04.23 | ₩2,971 | ₩3,145 | ₩2,958 | ₩3,025 | +1.80% | 7.1천 |
|---|
| 2026.04.22 | ₩2,824 | ₩3,199 | ₩2,744 | ₩3,172 | +12.32% | 1.5만 |
|---|
| 2026.04.21 | ₩3,025 | ₩3,159 | ₩2,797 | ₩2,971 | -1.77% | 2.1만 |
|---|
| 2026.04.20 | ₩3,747 | ₩3,747 | ₩2,811 | ₩3,346 | -10.71% | 1.5만 |
|---|
| 2026.04.17 | ₩3,405 | ₩3,426 | ₩2,912 | ₩3,041 | -10.69% | 3.6만 |
|---|
| 2026.04.16 | ₩3,555 | ₩4,069 | ₩3,234 | ₩3,405 | -4.22% | 22.2만 |
|---|
| 2026.04.15 | ₩4,711 | ₩4,711 | ₩4,197 | ₩4,347 | -7.73% | 1.3만 |
|---|
| 2026.04.14 | ₩4,176 | ₩4,518 | ₩4,176 | ₩4,454 | +6.67% | 1.4만 |
|---|
| 2026.04.13 | ₩4,197 | ₩4,326 | ₩4,176 | ₩4,240 | +1.02% | 4.4천 |
|---|
| 2026.04.10 | ₩4,283 | ₩4,647 | ₩4,133 | ₩4,561 | +6.50% | 3.4만 |
|---|
| 2026.04.09 | ₩4,497 | ₩4,647 | ₩4,197 | ₩4,304 | -4.29% | 6.5천 |
|---|
| 2026.04.08 | ₩4,433 | ₩4,583 | ₩4,240 | ₩4,347 | -1.93% | 1.9만 |
|---|
| 2026.04.07 | ₩4,668 | ₩5,354 | ₩4,326 | ₩4,925 | +5.50% | 9.6만 |
|---|
| 2026.04.06 | ₩4,583 | ₩4,818 | ₩3,855 | ₩4,754 | +3.74% | 3.1만 |
|---|
| 2026.04.02 | ₩4,261 | ₩5,032 | ₩3,833 | ₩4,668 | +9.55% | 5.3만 |
|---|
| 2026.04.01 | ₩3,726 | ₩4,390 | ₩3,640 | ₩4,197 | +12.64% | 4.5만 |
|---|
| 2026.03.31 | ₩3,683 | ₩3,726 | ₩3,598 | ₩3,726 | +1.16% | 1.7천 |
|---|
| 2026.03.30 | ₩3,919 | ₩3,919 | ₩3,426 | ₩3,683 | -6.01% | 3.3천 |
|---|
| 2026.03.27 | ₩3,662 | ₩3,919 | ₩3,662 | ₩3,919 | +7.02% | 2.7천 |
|---|
| 2026.03.26 | ₩3,876 | ₩4,069 | ₩3,662 | ₩3,962 | +2.21% | 1.9만 |
|---|
| 2026.03.25 | ₩4,026 | ₩4,133 | ₩3,448 | ₩4,133 | +2.66% | 2.5만 |
|---|
| 2026.03.24 | ₩4,283 | ₩4,283 | ₩3,855 | ₩4,069 | -5.00% | 7.2천 |
|---|
| 2026.03.23 | ₩4,090 | ₩4,326 | ₩3,855 | ₩4,326 | +5.76% | 3.4만 |
|---|
| 2026.03.20 | ₩4,261 | ₩4,326 | ₩4,004 | ₩4,326 | +1.51% | 1.2천 |
|---|
| 2026.03.19 | ₩4,283 | ₩4,347 | ₩3,919 | ₩4,347 | +1.50% | 2천 |
|---|
| 2026.03.18 | ₩3,897 | ₩4,069 | ₩3,897 | ₩4,047 | +3.85% | 581 |
|---|
| 2026.03.17 | ₩4,154 | ₩4,497 | ₩3,833 | ₩4,283 | +3.09% | 1.5천 |
|---|
| 2026.03.16 | ₩4,133 | ₩4,133 | ₩3,897 | ₩4,133 | 0.00% | 1.3천 |
|---|
| 2026.03.13 | ₩4,454 | ₩4,840 | ₩4,069 | ₩4,133 | -7.21% | 1.8천 |
|---|
| 2026.03.12 | ₩4,390 | ₩4,411 | ₩4,047 | ₩4,326 | -1.46% | 2천 |
|---|
| 2026.03.11 | ₩3,940 | ₩4,390 | ₩3,640 | ₩4,390 | +11.41% | 4.2천 |
|---|
| 2026.03.10 | ₩4,283 | ₩5,075 | ₩3,876 | ₩3,983 | -7.00% | 3.2만 |
|---|
| 2026.03.09 | ₩4,304 | ₩4,304 | ₩3,940 | ₩4,304 | 0.00% | 1천 |
|---|
| 2026.03.06 | ₩4,069 | ₩4,304 | ₩3,962 | ₩3,983 | -2.11% | 1.3천 |
|---|
| 2026.03.05 | ₩4,304 | ₩4,347 | ₩4,219 | ₩4,347 | +1.00% | 425 |
|---|
| 2026.03.04 | ₩4,154 | ₩4,497 | ₩4,069 | ₩4,347 | +4.64% | 2.4천 |
|---|
| 2026.03.03 | ₩4,283 | ₩4,283 | ₩4,069 | ₩4,283 | 0.00% | 600 |
|---|
| 2026.03.02 | ₩4,347 | ₩4,368 | ₩4,069 | ₩4,368 | +0.49% | 506 |
|---|
| 2026.02.27 | ₩4,283 | ₩4,583 | ₩4,004 | ₩4,497 | +5.00% | 525 |
|---|
| 2026.02.26 | ₩4,411 | ₩4,733 | ₩4,112 | ₩4,583 | +3.88% | 719 |
|---|
| 2026.02.25 | ₩4,154 | ₩4,583 | ₩4,133 | ₩4,390 | +5.67% | 775 |
|---|
| 2026.02.24 | ₩4,283 | ₩4,647 | ₩4,261 | ₩4,368 | +2.00% | 2.2천 |
|---|
| 2026.02.23 | ₩4,133 | ₩4,283 | ₩3,876 | ₩4,219 | +2.07% | 1.2천 |
|---|
| 2026.02.20 | ₩4,047 | ₩4,411 | ₩3,962 | ₩4,133 | +2.12% | 2.2천 |
|---|
| 2026.02.19 | ₩4,283 | ₩4,283 | ₩3,919 | ₩4,069 | -5.00% | 2만 |
|---|
| 2026.02.18 | ₩4,326 | ₩4,326 | ₩3,940 | ₩4,047 | -6.44% | 2.5천 |
|---|
| 2026.02.17 | ₩3,855 | ₩4,304 | ₩3,855 | ₩4,219 | +9.44% | 731 |
|---|
| 2026.02.13 | ₩3,897 | ₩4,368 | ₩3,897 | ₩4,261 | +9.34% | 1.2천 |
|---|
| 2026.02.12 | ₩4,476 | ₩4,518 | ₩3,983 | ₩4,219 | -5.74% | 8.4천 |
|---|
| 2026.02.11 | ₩4,304 | ₩4,711 | ₩4,283 | ₩4,518 | +4.98% | 1.5만 |
|---|
| 2026.02.10 | ₩4,176 | ₩4,476 | ₩4,069 | ₩4,283 | +2.56% | 2천 |
|---|
| 2026.02.09 | ₩4,004 | ₩4,283 | ₩4,004 | ₩4,176 | +4.28% | 1.3천 |
|---|
| 2026.02.06 | ₩3,983 | ₩4,583 | ₩3,833 | ₩4,326 | +8.60% | 6.9천 |
|---|
| 2026.02.05 | ₩4,604 | ₩4,775 | ₩3,769 | ₩3,919 | -14.88% | 1.2만 |
|---|
| 2026.02.04 | ₩4,861 | ₩5,011 | ₩4,347 | ₩4,625 | -4.85% | 1.1만 |
|---|
| 2026.02.03 | ₩4,733 | ₩5,011 | ₩4,711 | ₩4,818 | +1.81% | 5.4천 |
|---|
| 2026.02.02 | ₩5,097 | ₩5,097 | ₩4,733 | ₩4,882 | -4.20% | 1.8천 |
|---|
| 2026.01.30 | ₩5,139 | ₩5,139 | ₩4,711 | ₩5,118 | -0.42% | 3.7천 |
|---|
| 2026.01.29 | ₩5,354 | ₩5,354 | ₩4,733 | ₩5,161 | -3.60% | 2천 |
|---|
| 2026.01.28 | ₩5,032 | ₩5,139 | ₩4,711 | ₩5,139 | +2.13% | 5.9천 |
|---|
| 2026.01.27 | ₩4,989 | ₩5,332 | ₩4,518 | ₩4,925 | -1.29% | 1.5만 |
|---|
| 2026.01.26 | ₩4,925 | ₩5,139 | ₩4,818 | ₩5,139 | +4.35% | 1.6만 |
|---|
| 2026.01.23 | ₩6,424 | ₩6,424 | ₩4,754 | ₩5,396 | -16.00% | 49만 |
|---|
| 2026.01.22 | ₩5,011 | ₩5,396 | ₩4,925 | ₩5,161 | +2.99% | 1.8천 |
|---|
| 2026.01.21 | ₩4,818 | ₩4,947 | ₩4,604 | ₩4,947 | +2.67% | 1.7천 |
|---|
| 2026.01.20 | ₩4,840 | ₩4,840 | ₩4,711 | ₩4,711 | -2.65% | 3.7천 |
|---|
| 2026.01.16 | ₩5,161 | ₩5,354 | ₩4,733 | ₩5,139 | -0.41% | 1.1천 |
|---|
| 2026.01.15 | ₩5,268 | ₩5,354 | ₩4,947 | ₩5,118 | -2.85% | 894 |
|---|
| 2026.01.14 | ₩5,289 | ₩5,439 | ₩4,497 | ₩5,439 | +2.83% | 5천 |
|---|
| 2026.01.13 | ₩5,225 | ₩5,439 | ₩5,161 | ₩5,439 | +4.10% | 1.2천 |
|---|
| 2026.01.12 | ₩5,332 | ₩5,439 | ₩4,968 | ₩5,439 | +2.01% | 1.3천 |
|---|
| 2026.01.09 | ₩5,075 | ₩5,354 | ₩4,733 | ₩5,354 | +5.49% | 1.2천 |
|---|
| 2026.01.08 | ₩4,904 | ₩5,032 | ₩4,818 | ₩4,989 | +1.75% | 1.3천 |
|---|
| 2026.01.07 | ₩5,139 | ₩5,439 | ₩4,904 | ₩5,139 | 0.00% | 1.4천 |
|---|
| 2026.01.06 | ₩4,861 | ₩5,054 | ₩4,797 | ₩5,054 | +3.96% | 2.9천 |
|---|
| 2026.01.05 | ₩4,925 | ₩4,925 | ₩4,604 | ₩4,775 | -3.04% | 2.9천 |
|---|
| 2026.01.02 | ₩4,775 | ₩4,925 | ₩4,625 | ₩4,775 | 0.00% | 1.9천 |
|---|
| 2025.12.31 | ₩4,497 | ₩4,861 | ₩4,433 | ₩4,625 | +2.86% | 2.6천 |
|---|
| 2025.12.30 | ₩4,882 | ₩4,882 | ₩4,390 | ₩4,583 | -6.14% | 981 |
|---|
| 2025.12.29 | ₩4,797 | ₩4,797 | ₩4,326 | ₩4,454 | -7.14% | 7.4천 |
|---|
| 2025.12.26 | ₩4,711 | ₩4,925 | ₩4,540 | ₩4,797 | +1.82% | 4.3천 |
|---|
| 2025.12.24 | ₩4,968 | ₩4,968 | ₩4,711 | ₩4,797 | -3.45% | 7.3천 |
|---|
| 2025.12.23 | ₩5,396 | ₩5,396 | ₩4,733 | ₩4,989 | -7.54% | 1.8만 |
|---|
| 2025.12.22 | ₩5,354 | ₩5,803 | ₩5,311 | ₩5,396 | +0.80% | 1.1만 |
|---|
| 2025.12.19 | ₩5,289 | ₩5,354 | ₩5,289 | ₩5,332 | +0.81% | 994 |
|---|
| 2025.12.18 | ₩5,268 | ₩5,354 | ₩5,204 | ₩5,354 | +1.63% | 1.9천 |
|---|
| 2025.12.17 | ₩5,139 | ₩5,268 | ₩5,139 | ₩5,268 | +2.50% | 2.6천 |
|---|
| 2025.12.16 | ₩5,354 | ₩5,439 | ₩5,139 | ₩5,354 | 0.00% | 2.6천 |
|---|
| 2025.12.15 | ₩5,589 | ₩5,675 | ₩5,461 | ₩5,461 | -2.30% | 2천 |
|---|
| 2025.12.12 | ₩5,889 | ₩5,889 | ₩5,546 | ₩5,739 | -2.55% | 5천 |
|---|
| 2025.12.11 | ₩5,846 | ₩6,424 | ₩5,718 | ₩5,889 | +0.73% | 3.7천 |
|---|
| 2025.12.10 | ₩5,825 | ₩6,189 | ₩5,825 | ₩5,910 | +1.47% | 1.8천 |
|---|
| 2025.12.09 | ₩6,082 | ₩6,210 | ₩5,846 | ₩6,210 | +2.11% | 2.5천 |
|---|
| 2025.12.08 | ₩6,146 | ₩6,296 | ₩5,846 | ₩6,210 | +1.05% | 2.6천 |
|---|
| 2025.12.05 | ₩6,039 | ₩6,210 | ₩5,996 | ₩6,146 | +1.77% | 3.1천 |
|---|
| 2025.12.04 | ₩5,932 | ₩6,210 | ₩5,932 | ₩6,146 | +3.61% | 3.5천 |
|---|
| 2025.12.03 | ₩6,317 | ₩6,424 | ₩6,060 | ₩6,296 | -0.34% | 3.5천 |
|---|
| 2025.12.02 | ₩6,424 | ₩6,596 | ₩6,039 | ₩6,446 | +0.33% | 2.4천 |
|---|
| 2025.12.01 | ₩6,681 | ₩6,681 | ₩6,446 | ₩6,638 | -0.64% | 2.7천 |
|---|
| 2025.11.28 | ₩6,810 | ₩6,853 | ₩6,403 | ₩6,681 | -1.89% | 4.2천 |
|---|
| 2025.11.26 | ₩6,381 | ₩6,638 | ₩6,296 | ₩6,638 | +4.03% | 2천 |
|---|
| 2025.11.25 | ₩6,638 | ₩6,853 | ₩6,424 | ₩6,596 | -0.65% | 3.8천 |
|---|
| 2025.11.24 | ₩7,002 | ₩7,002 | ₩6,339 | ₩6,853 | -2.14% | 5.1천 |
|---|
| 2025.11.21 | ₩6,082 | ₩6,531 | ₩6,082 | ₩6,531 | +7.39% | 4.8천 |
|---|
| 2025.11.20 | ₩6,745 | ₩7,452 | ₩5,760 | ₩6,103 | -9.52% | 9.6천 |
|---|
| 2025.11.19 | ₩6,810 | ₩7,452 | ₩6,703 | ₩6,810 | 0.00% | 3.4천 |
|---|
| 2025.11.18 | ₩6,853 | ₩7,109 | ₩6,681 | ₩7,024 | +2.50% | 1.1만 |
|---|
| 2025.11.17 | ₩7,495 | ₩7,495 | ₩7,024 | ₩7,109 | -5.14% | 5.4천 |
|---|
| 2025.11.14 | ₩7,431 | ₩7,709 | ₩7,195 | ₩7,302 | -1.73% | 6.5천 |
|---|
| 2025.11.13 | ₩7,474 | ₩7,666 | ₩6,981 | ₩7,666 | +2.58% | 1.1만 |
|---|
| 2025.11.12 | ₩7,109 | ₩7,474 | ₩7,002 | ₩7,238 | +1.81% | 7.4천 |
|---|
| 2025.11.11 | ₩7,709 | ₩7,709 | ₩7,088 | ₩7,388 | -4.17% | 2.3만 |
|---|
| 2025.11.10 | ₩7,752 | ₩8,566 | ₩7,002 | ₩7,923 | +2.21% | 3만 |
|---|
| 2025.11.07 | ₩8,780 | ₩8,887 | ₩7,067 | ₩8,330 | -5.12% | 6.3만 |
|---|
| 2025.11.06 | ₩7,709 | ₩9,422 | ₩7,709 | ₩9,251 | +20.00% | 4.7만 |
|---|
| 2025.11.05 | ₩7,902 | ₩8,566 | ₩7,902 | ₩7,945 | +0.54% | 1.1만 |
|---|
| 2025.11.04 | ₩7,067 | ₩8,608 | ₩7,067 | ₩8,137 | +15.15% | 3.5만 |
|---|
| 2025.11.03 | ₩7,709 | ₩10,814 | ₩7,109 | ₩7,602 | -1.39% | 43.5만 |
|---|
| 2025.10.31 | ₩7,045 | ₩7,752 | ₩6,874 | ₩7,516 | +6.69% | 2.5만 |
|---|
| 2025.10.30 | ₩7,773 | ₩8,459 | ₩7,174 | ₩8,009 | +3.03% | 15.9만 |
|---|
| 2025.10.29 | ₩8,523 | ₩9,187 | ₩8,351 | ₩8,587 | +0.75% | 6.5만 |
|---|
| 2025.10.28 | ₩10,493 | ₩10,493 | ₩8,223 | ₩9,058 | -13.67% | 220.5만 |
|---|
| 2025.10.27 | ₩11,178 | ₩13,127 | ₩11,135 | ₩11,135 | -0.38% | 7.4만 |
|---|
| 2025.10.24 | ₩11,135 | ₩12,163 | ₩11,135 | ₩11,521 | +3.46% | 2.8천 |
|---|
| 2025.10.23 | ₩11,157 | ₩12,313 | ₩11,092 | ₩11,521 | +3.26% | 5.2천 |
|---|
| 2025.10.22 | ₩11,992 | ₩12,463 | ₩11,092 | ₩11,135 | -7.14% | 6.2천 |
|---|
| 2025.10.21 | ₩12,206 | ₩13,384 | ₩12,163 | ₩12,399 | +1.58% | 6천 |
|---|
| 2025.10.20 | ₩12,527 | ₩13,341 | ₩12,420 | ₩12,420 | -0.85% | 2.8천 |
|---|
| 2025.10.17 | ₩12,206 | ₩14,990 | ₩12,013 | ₩13,084 | +7.19% | 5.7만 |
|---|
| 2025.10.16 | ₩13,684 | ₩13,705 | ₩12,420 | ₩12,913 | -5.63% | 1.5천 |
|---|
| 2025.10.15 | ₩12,377 | ₩12,998 | ₩12,377 | ₩12,741 | +2.94% | 1.4천 |
|---|
| 2025.10.14 | ₩12,185 | ₩12,699 | ₩12,078 | ₩12,634 | +3.69% | 4.1천 |
|---|
| 2025.10.13 | ₩12,998 | ₩13,855 | ₩12,206 | ₩12,227 | -5.93% | 2.8천 |
|---|
| 2025.10.10 | ₩14,198 | ₩14,776 | ₩12,848 | ₩12,848 | -9.50% | 6만 |
|---|