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 | ₩829 | ₩834 | -7.56% | 8만 |
| 2026.10.08 | ₩879 | ₩931 | ₩879 | ₩931 | +5.94% | 7.5만 |
| 2026.10.07 | ₩875 | ₩936 | ₩848 | ₩907 | +3.67% | 18만 |
| 2026.10.06 | ₩854 | ₩923 | ₩844 | ₩903 | +5.63% | 37.7만 |
| 2026.10.05 | ₩883 | ₩1,230 | ₩826 | ₩907 | +2.73% | 951.1만 |
| 2026.10.02 | ₩897 | ₩909 | ₩842 | ₩856 | -4.62% | 9.7만 |
| 2026.10.01 | ₩905 | ₩917 | ₩838 | ₩909 | +0.44% | 15.3만 |
| 2026.09.30 | ₩923 | ₩936 | ₩896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩933 |
| +1.16% |
| 11.2만 |
| 2026.09.29 | ₩1,039 | ₩1,039 | ₩856 | ₩923 | -11.20% | 39.1만 |
|---|
| 2026.09.28 | ₩1,177 | ₩1,177 | ₩1,070 | ₩1,096 | -6.82% | 11.7만 |
|---|
| 2026.09.25 | ₩1,186 | ₩1,203 | ₩1,177 | ₩1,179 | -0.56% | 9.7만 |
|---|
| 2026.09.24 | ₩1,177 | ₩1,217 | ₩1,163 | ₩1,186 | +0.80% | 10.9만 |
|---|
| 2026.09.23 | ₩1,206 | ₩1,229 | ₩1,190 | ₩1,199 | -0.55% | 7.7만 |
|---|
| 2026.09.22 | ₩1,226 | ₩1,252 | ₩1,214 | ₩1,241 | +1.20% | 5만 |
|---|
| 2026.09.21 | ₩1,209 | ₩1,262 | ₩1,177 | ₩1,256 | +3.87% | 8.5만 |
|---|
| 2026.09.18 | ₩1,232 | ₩1,232 | ₩1,190 | ₩1,193 | -3.15% | 10.9만 |
|---|
| 2026.09.17 | ₩1,177 | ₩1,222 | ₩1,177 | ₩1,209 | +2.73% | 12만 |
|---|
| 2026.09.16 | ₩1,321 | ₩1,326 | ₩1,151 | ₩1,170 | -11.44% | 31.9만 |
|---|
| 2026.09.15 | ₩1,337 | ₩1,377 | ₩1,310 | ₩1,314 | -1.70% | 15.8만 |
|---|
| 2026.09.14 | ₩1,351 | ₩1,417 | ₩1,351 | ₩1,364 | +0.99% | 18.8만 |
|---|
| 2026.09.11 | ₩1,404 | ₩1,458 | ₩1,351 | ₩1,431 | +1.90% | 40.6만 |
|---|
| 2026.09.10 | ₩1,417 | ₩1,431 | ₩1,326 | ₩1,431 | +0.94% | 511만 |
|---|
| 2026.09.09 | ₩1,377 | ₩1,404 | ₩1,257 | ₩1,289 | -6.41% | 27.2만 |
|---|
| 2026.09.08 | ₩1,431 | ₩1,444 | ₩1,377 | ₩1,391 | -2.80% | 21.4만 |
|---|
| 2026.09.04 | ₩1,484 | ₩1,539 | ₩1,431 | ₩1,444 | -2.70% | 31.1만 |
|---|
| 2026.09.03 | ₩1,484 | ₩1,498 | ₩1,417 | ₩1,471 | -0.90% | 27.6만 |
|---|
| 2026.09.02 | ₩1,571 | ₩1,578 | ₩1,484 | ₩1,498 | -4.68% | 30만 |
|---|
| 2026.09.01 | ₩1,565 | ₩1,605 | ₩1,512 | ₩1,578 | +0.85% | 98.7만 |
|---|
| 2026.08.31 | ₩1,524 | ₩1,538 | ₩1,444 | ₩1,471 | -3.51% | 29.7만 |
|---|
| 2026.08.28 | ₩1,591 | ₩1,591 | ₩1,498 | ₩1,498 | -5.88% | 20.1만 |
|---|
| 2026.08.27 | ₩1,618 | ₩1,618 | ₩1,551 | ₩1,578 | -2.48% | 25.5만 |
|---|
| 2026.08.26 | ₩1,618 | ₩1,682 | ₩1,484 | ₩1,578 | -2.48% | 48.6만 |
|---|
| 2026.08.25 | ₩1,658 | ₩1,778 | ₩1,538 | ₩1,645 | -0.81% | 50만 |
|---|
| 2026.08.24 | ₩1,805 | ₩1,805 | ₩1,658 | ₩1,685 | -6.67% | 44.1만 |
|---|
| 2026.08.21 | ₩1,712 | ₩1,859 | ₩1,698 | ₩1,845 | +7.81% | 65.5만 |
|---|
| 2026.08.20 | ₩1,698 | ₩1,952 | ₩1,618 | ₩1,899 | +11.81% | 347.5만 |
|---|
| 2026.08.19 | ₩3,637 | ₩3,731 | ₩1,431 | ₩1,618 | -55.51% | 5618.2만 |
|---|
| 2026.08.18 | ₩2,407 | ₩2,420 | ₩2,327 | ₩2,420 | +0.56% | 11.9만 |
|---|
| 2026.08.17 | ₩2,487 | ₩2,539 | ₩2,327 | ₩2,447 | -1.61% | 47.7만 |
|---|
| 2026.08.14 | ₩2,447 | ₩2,447 | ₩2,300 | ₩2,353 | -3.83% | 13.5만 |
|---|
| 2026.08.13 | ₩2,447 | ₩2,447 | ₩2,353 | ₩2,434 | -0.55% | 8.2만 |
|---|
| 2026.08.12 | ₩2,594 | ₩2,594 | ₩2,340 | ₩2,447 | -5.67% | 16.5만 |
|---|
| 2026.08.11 | ₩2,567 | ₩2,567 | ₩2,460 | ₩2,541 | -1.04% | 7만 |
|---|
| 2026.08.10 | ₩2,527 | ₩2,567 | ₩2,484 | ₩2,541 | +0.53% | 11.5만 |
|---|
| 2026.08.07 | ₩2,594 | ₩2,648 | ₩2,527 | ₩2,554 | -1.55% | 7.3만 |
|---|
| 2026.08.06 | ₩2,714 | ₩2,714 | ₩2,527 | ₩2,581 | -4.93% | 17.9만 |
|---|
| 2026.08.05 | ₩2,567 | ₩2,661 | ₩2,501 | ₩2,608 | +1.56% | 15.3만 |
|---|
| 2026.08.04 | ₩2,688 | ₩2,714 | ₩2,625 | ₩2,701 | +0.50% | 10.5만 |
|---|
| 2026.08.03 | ₩2,701 | ₩2,768 | ₩2,634 | ₩2,741 | +1.49% | 12.9만 |
|---|
| 2026.07.31 | ₩2,928 | ₩2,928 | ₩2,594 | ₩2,701 | -7.76% | 22.6만 |
|---|
| 2026.07.30 | ₩2,835 | ₩2,835 | ₩2,674 | ₩2,808 | -0.94% | 34.5만 |
|---|
| 2026.07.29 | ₩2,835 | ₩2,882 | ₩2,714 | ₩2,781 | -1.89% | 42.8만 |
|---|
| 2026.07.28 | ₩3,169 | ₩3,677 | ₩2,781 | ₩3,009 | -5.06% | 541.6만 |
|---|
| 2026.07.27 | ₩3,076 | ₩3,076 | ₩2,728 | ₩2,821 | -8.26% | 116.1만 |
|---|
| 2026.07.24 | ₩3,049 | ₩3,062 | ₩2,460 | ₩2,795 | -8.33% | 137.6만 |
|---|
| 2026.07.23 | ₩5,509 | ₩6,646 | ₩2,955 | ₩3,624 | -34.22% | 8023.4만 |
|---|
| 2026.07.22 | ₩2,313 | ₩2,353 | ₩2,273 | ₩2,353 | +1.73% | 12.4만 |
|---|
| 2026.07.21 | ₩2,353 | ₩2,380 | ₩2,273 | ₩2,367 | +0.57% | 16.2만 |
|---|
| 2026.07.20 | ₩2,487 | ₩2,608 | ₩2,380 | ₩2,380 | -4.30% | 18.6만 |
|---|
| 2026.07.17 | ₩2,487 | ₩2,634 | ₩2,434 | ₩2,527 | +1.61% | 27.4만 |
|---|
| 2026.07.16 | ₩2,741 | ₩2,942 | ₩2,487 | ₩2,648 | -3.41% | 470.4만 |
|---|
| 2026.07.15 | ₩2,353 | ₩2,434 | ₩2,287 | ₩2,287 | -2.84% | 25.5만 |
|---|
| 2026.07.14 | ₩2,795 | ₩2,848 | ₩2,434 | ₩2,514 | -10.05% | 115.3만 |
|---|
| 2026.07.13 | ₩2,848 | ₩3,798 | ₩2,688 | ₩2,835 | -0.47% | 2909.2만 |
|---|
| 2026.07.10 | ₩2,394 | ₩2,394 | ₩2,141 | ₩2,193 | -8.38% | 20.7만 |
|---|
| 2026.07.09 | ₩2,353 | ₩2,487 | ₩2,340 | ₩2,474 | +5.11% | 23.2만 |
|---|
| 2026.07.08 | ₩2,367 | ₩2,494 | ₩2,220 | ₩2,353 | -0.56% | 30.8만 |
|---|
| 2026.07.07 | ₩2,728 | ₩2,728 | ₩2,555 | ₩2,674 | -1.96% | 40.6만 |
|---|
| 2026.07.06 | ₩2,821 | ₩2,888 | ₩2,554 | ₩2,888 | +2.37% | 117.4만 |
|---|
| 2026.07.02 | ₩3,142 | ₩3,343 | ₩2,676 | ₩2,781 | -11.49% | 229.9만 |
|---|
| 2026.07.01 | ₩3,169 | ₩4,065 | ₩2,514 | ₩3,557 | +12.24% | 6303.9만 |
|---|
| 2026.06.30 | ₩3,477 | ₩3,477 | ₩1,498 | ₩1,738 | -50.00% | 407.8만 |
|---|
| 2026.06.29 | ₩4,239 | ₩4,292 | ₩3,310 | ₩3,570 | -15.77% | 64.6만 |
|---|
| 2026.06.26 | ₩5,870 | ₩6,004 | ₩4,747 | ₩5,175 | -11.85% | 106.3만 |
|---|
| 2026.06.25 | ₩6,138 | ₩6,485 | ₩5,603 | ₩6,111 | -0.44% | 1012.1만 |
|---|
| 2026.06.24 | ₩6,271 | ₩8,464 | ₩4,506 | ₩4,948 | -21.11% | 2512.9만 |
|---|
| 2026.06.23 | ₩5,589 | ₩7,087 | ₩4,546 | ₩5,349 | -4.31% | 583.8만 |
|---|
| 2026.06.22 | ₩3,664 | ₩9,026 | ₩3,477 | ₩5,429 | +48.18% | 1.2억 |
|---|
| 2026.06.18 | ₩3,677 | ₩3,838 | ₩2,407 | ₩2,407 | -34.55% | 220.5만 |
|---|
| 2026.06.17 | ₩6,432 | ₩9,013 | ₩3,156 | ₩3,864 | -39.92% | 1.1억 |
|---|
| 2026.06.16 | ₩1,819 | ₩1,832 | ₩1,752 | ₩1,765 | -2.94% | 4.6만 |
|---|
| 2026.06.15 | ₩1,725 | ₩1,805 | ₩1,698 | ₩1,738 | +0.78% | 1.8만 |
|---|
| 2026.06.12 | ₩1,832 | ₩1,865 | ₩1,578 | ₩1,725 | -5.84% | 5.6만 |
|---|
| 2026.06.11 | ₩1,752 | ₩1,938 | ₩1,685 | ₩1,832 | +4.58% | 3.6만 |
|---|
| 2026.06.10 | ₩1,618 | ₩1,952 | ₩1,605 | ₩1,792 | +10.74% | 113.1만 |
|---|
| 2026.06.09 | ₩2,073 | ₩2,273 | ₩2,019 | ₩2,099 | +1.29% | 12.3만 |
|---|
| 2026.06.08 | ₩2,156 | ₩2,928 | ₩1,939 | ₩2,206 | +2.36% | 43.3만 |
|---|
| 2026.06.05 | ₩2,139 | ₩2,139 | ₩1,899 | ₩2,046 | -4.38% | 9.6천 |
|---|
| 2026.06.04 | ₩2,166 | ₩2,300 | ₩2,166 | ₩2,206 | +1.85% | 6.1천 |
|---|
| 2026.06.03 | ₩2,420 | ₩2,420 | ₩2,006 | ₩2,153 | -11.05% | 1만 |
|---|
| 2026.06.02 | ₩2,474 | ₩2,601 | ₩2,407 | ₩2,434 | -1.62% | 5.1만 |
|---|
| 2026.06.01 | ₩2,260 | ₩2,474 | ₩2,260 | ₩2,460 | +8.88% | 6.1만 |
|---|
| 2026.05.29 | ₩2,233 | ₩2,260 | ₩2,206 | ₩2,206 | -1.20% | 6.3천 |
|---|
| 2026.05.28 | ₩2,355 | ₩2,394 | ₩1,966 | ₩2,226 | -5.45% | 9.5천 |
|---|
| 2026.05.27 | ₩2,434 | ₩2,554 | ₩2,246 | ₩2,427 | -0.27% | 7.5천 |
|---|
| 2026.05.26 | ₩2,501 | ₩2,567 | ₩2,206 | ₩2,273 | -9.09% | 1.3만 |
|---|
| 2026.05.22 | ₩2,220 | ₩2,940 | ₩2,206 | ₩2,648 | +19.28% | 9.4만 |
|---|
| 2026.05.21 | ₩2,046 | ₩2,260 | ₩2,046 | ₩2,233 | +9.15% | 14.1만 |
|---|
| 2026.05.20 | ₩2,046 | ₩2,153 | ₩1,899 | ₩2,073 | +1.31% | 9.5천 |
|---|
| 2026.05.19 | ₩2,220 | ₩2,260 | ₩2,046 | ₩2,166 | -2.41% | 5.8천 |
|---|
| 2026.05.18 | ₩2,353 | ₩2,353 | ₩2,046 | ₩2,260 | -3.98% | 8.4천 |
|---|
| 2026.05.15 | ₩2,434 | ₩2,527 | ₩2,273 | ₩2,420 | -0.55% | 4.2만 |
|---|
| 2026.05.14 | ₩2,440 | ₩2,487 | ₩2,420 | ₩2,460 | +0.82% | 9.8천 |
|---|
| 2026.05.13 | ₩2,474 | ₩2,514 | ₩2,420 | ₩2,420 | -2.16% | 9.5천 |
|---|
| 2026.05.12 | ₩2,273 | ₩2,447 | ₩2,220 | ₩2,434 | +7.06% | 3만 |
|---|
| 2026.05.11 | ₩2,300 | ₩2,407 | ₩2,287 | ₩2,407 | +4.65% | 1.1만 |
|---|
| 2026.05.08 | ₩2,407 | ₩2,447 | ₩2,287 | ₩2,367 | -1.67% | 7.5천 |
|---|
| 2026.05.07 | ₩2,434 | ₩2,514 | ₩2,287 | ₩2,434 | 0.00% | 9.6만 |
|---|
| 2026.05.06 | ₩2,755 | ₩2,755 | ₩2,033 | ₩2,514 | -8.74% | 3.4만 |
|---|
| 2026.05.05 | ₩2,741 | ₩2,741 | ₩2,634 | ₩2,741 | 0.00% | 1만 |
|---|
| 2026.05.04 | ₩2,955 | ₩2,955 | ₩2,688 | ₩2,714 | -8.14% | 2.1천 |
|---|
| 2026.05.01 | ₩2,982 | ₩2,982 | ₩2,895 | ₩2,895 | -2.91% | 1.1만 |
|---|
| 2026.04.30 | ₩2,875 | ₩2,942 | ₩2,875 | ₩2,942 | +2.33% | 900 |
|---|
| 2026.04.29 | ₩2,835 | ₩2,969 | ₩2,808 | ₩2,824 | -0.38% | 3.2만 |
|---|
| 2026.04.28 | ₩2,887 | ₩2,997 | ₩2,808 | ₩2,908 | +0.74% | 1.8천 |
|---|
| 2026.04.27 | ₩2,928 | ₩2,969 | ₩2,888 | ₩2,902 | -0.91% | 3천 |
|---|
| 2026.04.24 | ₩3,076 | ₩3,076 | ₩2,821 | ₩2,928 | -4.78% | 4천 |
|---|
| 2026.04.23 | ₩2,969 | ₩3,142 | ₩2,955 | ₩3,022 | +1.80% | 7.1천 |
|---|
| 2026.04.22 | ₩2,821 | ₩3,196 | ₩2,741 | ₩3,169 | +12.32% | 1.5만 |
|---|
| 2026.04.21 | ₩3,022 | ₩3,156 | ₩2,795 | ₩2,969 | -1.77% | 2.1만 |
|---|
| 2026.04.20 | ₩3,744 | ₩3,744 | ₩2,808 | ₩3,343 | -10.71% | 1.5만 |
|---|
| 2026.04.17 | ₩3,402 | ₩3,423 | ₩2,910 | ₩3,038 | -10.69% | 3.6만 |
|---|
| 2026.04.16 | ₩3,552 | ₩4,065 | ₩3,231 | ₩3,402 | -4.22% | 22.2만 |
|---|
| 2026.04.15 | ₩4,707 | ₩4,707 | ₩4,193 | ₩4,343 | -7.73% | 1.3만 |
|---|
| 2026.04.14 | ₩4,172 | ₩4,514 | ₩4,172 | ₩4,450 | +6.67% | 1.4만 |
|---|
| 2026.04.13 | ₩4,193 | ₩4,322 | ₩4,172 | ₩4,236 | +1.02% | 4.4천 |
|---|
| 2026.04.10 | ₩4,279 | ₩4,643 | ₩4,129 | ₩4,557 | +6.50% | 3.4만 |
|---|
| 2026.04.09 | ₩4,493 | ₩4,643 | ₩4,193 | ₩4,300 | -4.29% | 6.5천 |
|---|
| 2026.04.08 | ₩4,429 | ₩4,579 | ₩4,236 | ₩4,343 | -1.93% | 1.9만 |
|---|
| 2026.04.07 | ₩4,664 | ₩5,349 | ₩4,322 | ₩4,921 | +5.50% | 9.6만 |
|---|
| 2026.04.06 | ₩4,579 | ₩4,814 | ₩3,851 | ₩4,750 | +3.74% | 3.1만 |
|---|
| 2026.04.02 | ₩4,258 | ₩5,028 | ₩3,830 | ₩4,664 | +9.55% | 5.3만 |
|---|
| 2026.04.01 | ₩3,723 | ₩4,386 | ₩3,637 | ₩4,193 | +12.64% | 4.5만 |
|---|
| 2026.03.31 | ₩3,680 | ₩3,723 | ₩3,594 | ₩3,723 | +1.16% | 1.7천 |
|---|
| 2026.03.30 | ₩3,915 | ₩3,915 | ₩3,423 | ₩3,680 | -6.01% | 3.3천 |
|---|
| 2026.03.27 | ₩3,659 | ₩3,915 | ₩3,659 | ₩3,915 | +7.02% | 2.7천 |
|---|
| 2026.03.26 | ₩3,872 | ₩4,065 | ₩3,659 | ₩3,958 | +2.21% | 1.9만 |
|---|
| 2026.03.25 | ₩4,022 | ₩4,129 | ₩3,445 | ₩4,129 | +2.66% | 2.5만 |
|---|
| 2026.03.24 | ₩4,279 | ₩4,279 | ₩3,851 | ₩4,065 | -5.00% | 7.2천 |
|---|
| 2026.03.23 | ₩4,086 | ₩4,322 | ₩3,851 | ₩4,322 | +5.76% | 3.4만 |
|---|
| 2026.03.20 | ₩4,258 | ₩4,322 | ₩4,001 | ₩4,322 | +1.51% | 1.2천 |
|---|
| 2026.03.19 | ₩4,279 | ₩4,343 | ₩3,915 | ₩4,343 | +1.50% | 2천 |
|---|
| 2026.03.18 | ₩3,894 | ₩4,065 | ₩3,894 | ₩4,044 | +3.85% | 581 |
|---|
| 2026.03.17 | ₩4,151 | ₩4,493 | ₩3,830 | ₩4,279 | +3.09% | 1.5천 |
|---|
| 2026.03.16 | ₩4,129 | ₩4,129 | ₩3,894 | ₩4,129 | 0.00% | 1.3천 |
|---|
| 2026.03.13 | ₩4,450 | ₩4,835 | ₩4,065 | ₩4,129 | -7.21% | 1.8천 |
|---|
| 2026.03.12 | ₩4,386 | ₩4,407 | ₩4,044 | ₩4,322 | -1.46% | 2천 |
|---|
| 2026.03.11 | ₩3,937 | ₩4,386 | ₩3,637 | ₩4,386 | +11.41% | 4.2천 |
|---|
| 2026.03.10 | ₩4,279 | ₩5,071 | ₩3,872 | ₩3,979 | -7.00% | 3.2만 |
|---|
| 2026.03.09 | ₩4,300 | ₩4,300 | ₩3,937 | ₩4,300 | 0.00% | 1천 |
|---|
| 2026.03.06 | ₩4,065 | ₩4,300 | ₩3,958 | ₩3,979 | -2.11% | 1.3천 |
|---|
| 2026.03.05 | ₩4,300 | ₩4,343 | ₩4,215 | ₩4,343 | +1.00% | 425 |
|---|
| 2026.03.04 | ₩4,151 | ₩4,493 | ₩4,065 | ₩4,343 | +4.64% | 2.4천 |
|---|
| 2026.03.03 | ₩4,279 | ₩4,279 | ₩4,065 | ₩4,279 | 0.00% | 600 |
|---|
| 2026.03.02 | ₩4,343 | ₩4,365 | ₩4,065 | ₩4,365 | +0.49% | 506 |
|---|
| 2026.02.27 | ₩4,279 | ₩4,579 | ₩4,001 | ₩4,493 | +5.00% | 525 |
|---|
| 2026.02.26 | ₩4,407 | ₩4,728 | ₩4,108 | ₩4,579 | +3.88% | 719 |
|---|
| 2026.02.25 | ₩4,151 | ₩4,579 | ₩4,129 | ₩4,386 | +5.67% | 775 |
|---|
| 2026.02.24 | ₩4,279 | ₩4,643 | ₩4,258 | ₩4,365 | +2.00% | 2.2천 |
|---|
| 2026.02.23 | ₩4,129 | ₩4,279 | ₩3,872 | ₩4,215 | +2.07% | 1.2천 |
|---|
| 2026.02.20 | ₩4,044 | ₩4,407 | ₩3,958 | ₩4,129 | +2.12% | 2.2천 |
|---|
| 2026.02.19 | ₩4,279 | ₩4,279 | ₩3,915 | ₩4,065 | -5.00% | 2만 |
|---|
| 2026.02.18 | ₩4,322 | ₩4,322 | ₩3,937 | ₩4,044 | -6.44% | 2.5천 |
|---|
| 2026.02.17 | ₩3,851 | ₩4,300 | ₩3,851 | ₩4,215 | +9.44% | 731 |
|---|
| 2026.02.13 | ₩3,894 | ₩4,365 | ₩3,894 | ₩4,258 | +9.34% | 1.2천 |
|---|
| 2026.02.12 | ₩4,472 | ₩4,514 | ₩3,979 | ₩4,215 | -5.74% | 8.4천 |
|---|
| 2026.02.11 | ₩4,300 | ₩4,707 | ₩4,279 | ₩4,514 | +4.98% | 1.5만 |
|---|
| 2026.02.10 | ₩4,172 | ₩4,472 | ₩4,065 | ₩4,279 | +2.56% | 2천 |
|---|
| 2026.02.09 | ₩4,001 | ₩4,279 | ₩4,001 | ₩4,172 | +4.28% | 1.3천 |
|---|
| 2026.02.06 | ₩3,979 | ₩4,579 | ₩3,830 | ₩4,322 | +8.60% | 6.9천 |
|---|
| 2026.02.05 | ₩4,600 | ₩4,771 | ₩3,765 | ₩3,915 | -14.88% | 1.2만 |
|---|
| 2026.02.04 | ₩4,857 | ₩5,006 | ₩4,343 | ₩4,621 | -4.85% | 1.1만 |
|---|
| 2026.02.03 | ₩4,728 | ₩5,006 | ₩4,707 | ₩4,814 | +1.81% | 5.4천 |
|---|
| 2026.02.02 | ₩5,092 | ₩5,092 | ₩4,728 | ₩4,878 | -4.20% | 1.8천 |
|---|
| 2026.01.30 | ₩5,135 | ₩5,135 | ₩4,707 | ₩5,113 | -0.42% | 3.7천 |
|---|
| 2026.01.29 | ₩5,349 | ₩5,349 | ₩4,728 | ₩5,156 | -3.60% | 2천 |
|---|
| 2026.01.28 | ₩5,028 | ₩5,135 | ₩4,707 | ₩5,135 | +2.13% | 5.9천 |
|---|
| 2026.01.27 | ₩4,985 | ₩5,327 | ₩4,514 | ₩4,921 | -1.29% | 1.5만 |
|---|
| 2026.01.26 | ₩4,921 | ₩5,135 | ₩4,814 | ₩5,135 | +4.35% | 1.6만 |
|---|
| 2026.01.23 | ₩6,418 | ₩6,418 | ₩4,750 | ₩5,392 | -16.00% | 49만 |
|---|
| 2026.01.22 | ₩5,006 | ₩5,392 | ₩4,921 | ₩5,156 | +2.99% | 1.8천 |
|---|
| 2026.01.21 | ₩4,814 | ₩4,942 | ₩4,600 | ₩4,942 | +2.67% | 1.7천 |
|---|
| 2026.01.20 | ₩4,835 | ₩4,835 | ₩4,707 | ₩4,707 | -2.65% | 3.7천 |
|---|
| 2026.01.16 | ₩5,156 | ₩5,349 | ₩4,728 | ₩5,135 | -0.41% | 1.1천 |
|---|
| 2026.01.15 | ₩5,263 | ₩5,349 | ₩4,942 | ₩5,113 | -2.85% | 894 |
|---|
| 2026.01.14 | ₩5,285 | ₩5,434 | ₩4,493 | ₩5,434 | +2.83% | 5천 |
|---|
| 2026.01.13 | ₩5,220 | ₩5,434 | ₩5,156 | ₩5,434 | +4.10% | 1.2천 |
|---|
| 2026.01.12 | ₩5,327 | ₩5,434 | ₩4,964 | ₩5,434 | +2.01% | 1.3천 |
|---|
| 2026.01.09 | ₩5,071 | ₩5,349 | ₩4,728 | ₩5,349 | +5.49% | 1.2천 |
|---|
| 2026.01.08 | ₩4,899 | ₩5,028 | ₩4,814 | ₩4,985 | +1.75% | 1.3천 |
|---|
| 2026.01.07 | ₩5,135 | ₩5,434 | ₩4,899 | ₩5,135 | 0.00% | 1.4천 |
|---|
| 2026.01.06 | ₩4,857 | ₩5,049 | ₩4,792 | ₩5,049 | +3.96% | 2.9천 |
|---|
| 2026.01.05 | ₩4,921 | ₩4,921 | ₩4,600 | ₩4,771 | -3.04% | 2.9천 |
|---|
| 2026.01.02 | ₩4,771 | ₩4,921 | ₩4,621 | ₩4,771 | 0.00% | 1.9천 |
|---|
| 2025.12.31 | ₩4,493 | ₩4,857 | ₩4,429 | ₩4,621 | +2.86% | 2.6천 |
|---|
| 2025.12.30 | ₩4,878 | ₩4,878 | ₩4,386 | ₩4,579 | -6.14% | 981 |
|---|
| 2025.12.29 | ₩4,792 | ₩4,792 | ₩4,322 | ₩4,450 | -7.14% | 7.4천 |
|---|
| 2025.12.26 | ₩4,707 | ₩4,921 | ₩4,536 | ₩4,792 | +1.82% | 4.3천 |
|---|
| 2025.12.24 | ₩4,964 | ₩4,964 | ₩4,707 | ₩4,792 | -3.45% | 7.3천 |
|---|
| 2025.12.23 | ₩5,392 | ₩5,392 | ₩4,728 | ₩4,985 | -7.54% | 1.8만 |
|---|
| 2025.12.22 | ₩5,349 | ₩5,798 | ₩5,306 | ₩5,392 | +0.80% | 1.1만 |
|---|
| 2025.12.19 | ₩5,285 | ₩5,349 | ₩5,285 | ₩5,327 | +0.81% | 994 |
|---|
| 2025.12.18 | ₩5,263 | ₩5,349 | ₩5,199 | ₩5,349 | +1.63% | 1.9천 |
|---|
| 2025.12.17 | ₩5,135 | ₩5,263 | ₩5,135 | ₩5,263 | +2.50% | 2.6천 |
|---|
| 2025.12.16 | ₩5,349 | ₩5,434 | ₩5,135 | ₩5,349 | 0.00% | 2.6천 |
|---|
| 2025.12.15 | ₩5,584 | ₩5,670 | ₩5,456 | ₩5,456 | -2.30% | 2천 |
|---|
| 2025.12.12 | ₩5,884 | ₩5,884 | ₩5,541 | ₩5,734 | -2.55% | 5천 |
|---|
| 2025.12.11 | ₩5,841 | ₩6,418 | ₩5,712 | ₩5,884 | +0.73% | 3.7천 |
|---|
| 2025.12.10 | ₩5,819 | ₩6,183 | ₩5,819 | ₩5,905 | +1.47% | 1.8천 |
|---|
| 2025.12.09 | ₩6,076 | ₩6,205 | ₩5,841 | ₩6,205 | +2.11% | 2.5천 |
|---|
| 2025.12.08 | ₩6,140 | ₩6,290 | ₩5,841 | ₩6,205 | +1.05% | 2.6천 |
|---|
| 2025.12.05 | ₩6,033 | ₩6,205 | ₩5,991 | ₩6,140 | +1.77% | 3.1천 |
|---|
| 2025.12.04 | ₩5,926 | ₩6,205 | ₩5,926 | ₩6,140 | +3.61% | 3.5천 |
|---|
| 2025.12.03 | ₩6,311 | ₩6,418 | ₩6,055 | ₩6,290 | -0.34% | 3.5천 |
|---|
| 2025.12.02 | ₩6,418 | ₩6,590 | ₩6,033 | ₩6,440 | +0.33% | 2.4천 |
|---|
| 2025.12.01 | ₩6,675 | ₩6,675 | ₩6,440 | ₩6,632 | -0.64% | 2.7천 |
|---|
| 2025.11.28 | ₩6,804 | ₩6,846 | ₩6,397 | ₩6,675 | -1.89% | 4.2천 |
|---|
| 2025.11.26 | ₩6,376 | ₩6,632 | ₩6,290 | ₩6,632 | +4.03% | 2천 |
|---|
| 2025.11.25 | ₩6,632 | ₩6,846 | ₩6,418 | ₩6,590 | -0.65% | 3.8천 |
|---|
| 2025.11.24 | ₩6,996 | ₩6,996 | ₩6,333 | ₩6,846 | -2.14% | 5.1천 |
|---|
| 2025.11.21 | ₩6,076 | ₩6,525 | ₩6,076 | ₩6,525 | +7.39% | 4.8천 |
|---|
| 2025.11.20 | ₩6,739 | ₩7,445 | ₩5,755 | ₩6,098 | -9.52% | 9.6천 |
|---|
| 2025.11.19 | ₩6,804 | ₩7,445 | ₩6,697 | ₩6,804 | 0.00% | 3.4천 |
|---|
| 2025.11.18 | ₩6,846 | ₩7,103 | ₩6,675 | ₩7,018 | +2.50% | 1.1만 |
|---|
| 2025.11.17 | ₩7,488 | ₩7,488 | ₩7,018 | ₩7,103 | -5.14% | 5.4천 |
|---|
| 2025.11.14 | ₩7,424 | ₩7,702 | ₩7,189 | ₩7,296 | -1.73% | 6.5천 |
|---|
| 2025.11.13 | ₩7,467 | ₩7,659 | ₩6,975 | ₩7,659 | +2.58% | 1.1만 |
|---|
| 2025.11.12 | ₩7,103 | ₩7,467 | ₩6,996 | ₩7,231 | +1.81% | 7.4천 |
|---|
| 2025.11.11 | ₩7,702 | ₩7,702 | ₩7,082 | ₩7,381 | -4.17% | 2.3만 |
|---|
| 2025.11.10 | ₩7,745 | ₩8,558 | ₩6,996 | ₩7,916 | +2.21% | 3만 |
|---|
| 2025.11.07 | ₩8,772 | ₩8,879 | ₩7,060 | ₩8,323 | -5.12% | 6.3만 |
|---|
| 2025.11.06 | ₩7,702 | ₩9,414 | ₩7,702 | ₩9,243 | +20.00% | 4.7만 |
|---|
| 2025.11.05 | ₩7,895 | ₩8,558 | ₩7,895 | ₩7,938 | +0.54% | 1.1만 |
|---|
| 2025.11.04 | ₩7,060 | ₩8,601 | ₩7,060 | ₩8,130 | +15.15% | 3.5만 |
|---|
| 2025.11.03 | ₩7,702 | ₩10,804 | ₩7,103 | ₩7,595 | -1.39% | 43.5만 |
|---|
| 2025.10.31 | ₩7,039 | ₩7,745 | ₩6,868 | ₩7,510 | +6.69% | 2.5만 |
|---|
| 2025.10.30 | ₩7,766 | ₩8,451 | ₩7,167 | ₩8,002 | +3.03% | 15.9만 |
|---|
| 2025.10.29 | ₩8,515 | ₩9,178 | ₩8,344 | ₩8,579 | +0.75% | 6.5만 |
|---|
| 2025.10.28 | ₩10,483 | ₩10,483 | ₩8,216 | ₩9,050 | -13.67% | 220.5만 |
|---|
| 2025.10.27 | ₩11,168 | ₩13,115 | ₩11,125 | ₩11,125 | -0.38% | 7.4만 |
|---|
| 2025.10.24 | ₩11,125 | ₩12,152 | ₩11,125 | ₩11,510 | +3.46% | 2.8천 |
|---|
| 2025.10.23 | ₩11,147 | ₩12,302 | ₩11,083 | ₩11,510 | +3.26% | 5.2천 |
|---|
| 2025.10.22 | ₩11,981 | ₩12,452 | ₩11,083 | ₩11,125 | -7.14% | 6.2천 |
|---|
| 2025.10.21 | ₩12,195 | ₩13,372 | ₩12,152 | ₩12,388 | +1.58% | 6천 |
|---|
| 2025.10.20 | ₩12,516 | ₩13,329 | ₩12,409 | ₩12,409 | -0.85% | 2.8천 |
|---|
| 2025.10.17 | ₩12,195 | ₩14,976 | ₩12,003 | ₩13,072 | +7.19% | 5.7만 |
|---|
| 2025.10.16 | ₩13,671 | ₩13,693 | ₩12,409 | ₩12,901 | -5.63% | 1.5천 |
|---|
| 2025.10.15 | ₩12,366 | ₩12,987 | ₩12,366 | ₩12,730 | +2.94% | 1.4천 |
|---|
| 2025.10.14 | ₩12,174 | ₩12,687 | ₩12,067 | ₩12,623 | +3.69% | 4.1천 |
|---|
| 2025.10.13 | ₩12,987 | ₩13,842 | ₩12,195 | ₩12,216 | -5.93% | 2.8천 |
|---|
| 2025.10.10 | ₩14,185 | ₩14,762 | ₩12,837 | ₩12,837 | -9.50% | 6만 |
|---|