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 | ₩901 | ₩901 | ₩827 | ₩833 | -7.56% | 8만 |
| 2026.10.08 | ₩877 | ₩929 | ₩877 | ₩929 | +5.94% | 7.5만 |
| 2026.10.07 | ₩873 | ₩934 | ₩846 | ₩905 | +3.67% | 18만 |
| 2026.10.06 | ₩853 | ₩921 | ₩842 | ₩901 | +5.63% | 37.7만 |
| 2026.10.05 | ₩881 | ₩1,227 | ₩825 | ₩905 | +2.73% | 951.1만 |
| 2026.10.02 | ₩895 | ₩907 | ₩841 | ₩854 | -4.62% | 9.7만 |
| 2026.10.01 | ₩903 | ₩915 | ₩837 | ₩907 | +0.44% | 15.3만 |
| 2026.09.30 | ₩921 | ₩934 | ₩894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩931 |
| +1.16% |
| 11.2만 |
| 2026.09.29 | ₩1,037 | ₩1,037 | ₩854 | ₩921 | -11.20% | 39.1만 |
|---|
| 2026.09.28 | ₩1,174 | ₩1,174 | ₩1,067 | ₩1,094 | -6.82% | 11.7만 |
|---|
| 2026.09.25 | ₩1,183 | ₩1,201 | ₩1,174 | ₩1,177 | -0.56% | 9.7만 |
|---|
| 2026.09.24 | ₩1,174 | ₩1,214 | ₩1,161 | ₩1,183 | +0.80% | 10.9만 |
|---|
| 2026.09.23 | ₩1,203 | ₩1,226 | ₩1,187 | ₩1,197 | -0.55% | 7.7만 |
|---|
| 2026.09.22 | ₩1,223 | ₩1,249 | ₩1,211 | ₩1,238 | +1.20% | 5만 |
|---|
| 2026.09.21 | ₩1,206 | ₩1,259 | ₩1,174 | ₩1,253 | +3.87% | 8.5만 |
|---|
| 2026.09.18 | ₩1,229 | ₩1,229 | ₩1,187 | ₩1,190 | -3.15% | 10.9만 |
|---|
| 2026.09.17 | ₩1,174 | ₩1,219 | ₩1,174 | ₩1,206 | +2.73% | 12만 |
|---|
| 2026.09.16 | ₩1,318 | ₩1,324 | ₩1,149 | ₩1,167 | -11.44% | 31.9만 |
|---|
| 2026.09.15 | ₩1,334 | ₩1,374 | ₩1,307 | ₩1,311 | -1.70% | 15.8만 |
|---|
| 2026.09.14 | ₩1,348 | ₩1,414 | ₩1,348 | ₩1,361 | +0.99% | 18.8만 |
|---|
| 2026.09.11 | ₩1,401 | ₩1,454 | ₩1,348 | ₩1,428 | +1.90% | 40.6만 |
|---|
| 2026.09.10 | ₩1,414 | ₩1,428 | ₩1,324 | ₩1,428 | +0.94% | 511만 |
|---|
| 2026.09.09 | ₩1,374 | ₩1,401 | ₩1,254 | ₩1,286 | -6.41% | 27.2만 |
|---|
| 2026.09.08 | ₩1,428 | ₩1,441 | ₩1,374 | ₩1,388 | -2.80% | 21.4만 |
|---|
| 2026.09.04 | ₩1,481 | ₩1,536 | ₩1,428 | ₩1,441 | -2.70% | 31.1만 |
|---|
| 2026.09.03 | ₩1,481 | ₩1,494 | ₩1,414 | ₩1,468 | -0.90% | 27.6만 |
|---|
| 2026.09.02 | ₩1,568 | ₩1,574 | ₩1,481 | ₩1,494 | -4.68% | 30만 |
|---|
| 2026.09.01 | ₩1,561 | ₩1,601 | ₩1,509 | ₩1,574 | +0.85% | 98.7만 |
|---|
| 2026.08.31 | ₩1,521 | ₩1,534 | ₩1,441 | ₩1,468 | -3.51% | 29.7만 |
|---|
| 2026.08.28 | ₩1,588 | ₩1,588 | ₩1,494 | ₩1,494 | -5.88% | 20.1만 |
|---|
| 2026.08.27 | ₩1,614 | ₩1,614 | ₩1,548 | ₩1,574 | -2.48% | 25.5만 |
|---|
| 2026.08.26 | ₩1,614 | ₩1,678 | ₩1,481 | ₩1,574 | -2.48% | 48.6만 |
|---|
| 2026.08.25 | ₩1,654 | ₩1,774 | ₩1,534 | ₩1,641 | -0.81% | 50만 |
|---|
| 2026.08.24 | ₩1,801 | ₩1,801 | ₩1,654 | ₩1,681 | -6.67% | 44.1만 |
|---|
| 2026.08.21 | ₩1,708 | ₩1,855 | ₩1,694 | ₩1,841 | +7.81% | 65.5만 |
|---|
| 2026.08.20 | ₩1,694 | ₩1,948 | ₩1,614 | ₩1,895 | +11.81% | 347.5만 |
|---|
| 2026.08.19 | ₩3,629 | ₩3,722 | ₩1,428 | ₩1,614 | -55.51% | 5618.2만 |
|---|
| 2026.08.18 | ₩2,402 | ₩2,415 | ₩2,321 | ₩2,415 | +0.56% | 11.9만 |
|---|
| 2026.08.17 | ₩2,482 | ₩2,534 | ₩2,321 | ₩2,442 | -1.61% | 47.7만 |
|---|
| 2026.08.14 | ₩2,442 | ₩2,442 | ₩2,295 | ₩2,348 | -3.83% | 13.5만 |
|---|
| 2026.08.13 | ₩2,442 | ₩2,442 | ₩2,348 | ₩2,428 | -0.55% | 8.2만 |
|---|
| 2026.08.12 | ₩2,588 | ₩2,588 | ₩2,335 | ₩2,442 | -5.67% | 16.5만 |
|---|
| 2026.08.11 | ₩2,562 | ₩2,562 | ₩2,455 | ₩2,535 | -1.04% | 7만 |
|---|
| 2026.08.10 | ₩2,522 | ₩2,562 | ₩2,479 | ₩2,535 | +0.53% | 11.5만 |
|---|
| 2026.08.07 | ₩2,588 | ₩2,642 | ₩2,522 | ₩2,548 | -1.55% | 7.3만 |
|---|
| 2026.08.06 | ₩2,708 | ₩2,708 | ₩2,522 | ₩2,575 | -4.93% | 17.9만 |
|---|
| 2026.08.05 | ₩2,562 | ₩2,655 | ₩2,495 | ₩2,602 | +1.56% | 15.3만 |
|---|
| 2026.08.04 | ₩2,682 | ₩2,708 | ₩2,619 | ₩2,695 | +0.50% | 10.5만 |
|---|
| 2026.08.03 | ₩2,695 | ₩2,762 | ₩2,628 | ₩2,735 | +1.49% | 12.9만 |
|---|
| 2026.07.31 | ₩2,922 | ₩2,922 | ₩2,588 | ₩2,695 | -7.76% | 22.6만 |
|---|
| 2026.07.30 | ₩2,828 | ₩2,828 | ₩2,668 | ₩2,802 | -0.94% | 34.5만 |
|---|
| 2026.07.29 | ₩2,828 | ₩2,875 | ₩2,708 | ₩2,775 | -1.89% | 42.8만 |
|---|
| 2026.07.28 | ₩3,162 | ₩3,669 | ₩2,775 | ₩3,002 | -5.06% | 541.6만 |
|---|
| 2026.07.27 | ₩3,069 | ₩3,069 | ₩2,722 | ₩2,815 | -8.26% | 116.1만 |
|---|
| 2026.07.24 | ₩3,042 | ₩3,055 | ₩2,455 | ₩2,788 | -8.33% | 137.6만 |
|---|
| 2026.07.23 | ₩5,497 | ₩6,631 | ₩2,949 | ₩3,616 | -34.22% | 8023.4만 |
|---|
| 2026.07.22 | ₩2,308 | ₩2,348 | ₩2,268 | ₩2,348 | +1.73% | 12.4만 |
|---|
| 2026.07.21 | ₩2,348 | ₩2,375 | ₩2,268 | ₩2,361 | +0.57% | 16.2만 |
|---|
| 2026.07.20 | ₩2,482 | ₩2,602 | ₩2,375 | ₩2,375 | -4.30% | 18.6만 |
|---|
| 2026.07.17 | ₩2,482 | ₩2,628 | ₩2,428 | ₩2,522 | +1.61% | 27.4만 |
|---|
| 2026.07.16 | ₩2,735 | ₩2,935 | ₩2,482 | ₩2,642 | -3.41% | 470.4만 |
|---|
| 2026.07.15 | ₩2,348 | ₩2,428 | ₩2,281 | ₩2,281 | -2.84% | 25.5만 |
|---|
| 2026.07.14 | ₩2,788 | ₩2,842 | ₩2,428 | ₩2,508 | -10.05% | 115.3만 |
|---|
| 2026.07.13 | ₩2,842 | ₩3,789 | ₩2,682 | ₩2,828 | -0.47% | 2909.2만 |
|---|
| 2026.07.10 | ₩2,388 | ₩2,388 | ₩2,136 | ₩2,188 | -8.38% | 20.7만 |
|---|
| 2026.07.09 | ₩2,348 | ₩2,482 | ₩2,335 | ₩2,468 | +5.11% | 23.2만 |
|---|
| 2026.07.08 | ₩2,361 | ₩2,488 | ₩2,215 | ₩2,348 | -0.56% | 30.8만 |
|---|
| 2026.07.07 | ₩2,722 | ₩2,722 | ₩2,550 | ₩2,668 | -1.96% | 40.6만 |
|---|
| 2026.07.06 | ₩2,815 | ₩2,882 | ₩2,548 | ₩2,882 | +2.37% | 117.4만 |
|---|
| 2026.07.02 | ₩3,135 | ₩3,335 | ₩2,670 | ₩2,775 | -11.49% | 229.9만 |
|---|
| 2026.07.01 | ₩3,162 | ₩4,056 | ₩2,508 | ₩3,549 | +12.24% | 6303.9만 |
|---|
| 2026.06.30 | ₩3,469 | ₩3,469 | ₩1,494 | ₩1,734 | -50.00% | 407.8만 |
|---|
| 2026.06.29 | ₩4,229 | ₩4,283 | ₩3,302 | ₩3,562 | -15.77% | 64.6만 |
|---|
| 2026.06.26 | ₩5,857 | ₩5,990 | ₩4,736 | ₩5,163 | -11.85% | 106.3만 |
|---|
| 2026.06.25 | ₩6,124 | ₩6,471 | ₩5,590 | ₩6,097 | -0.44% | 1012.1만 |
|---|
| 2026.06.24 | ₩6,257 | ₩8,445 | ₩4,496 | ₩4,936 | -21.11% | 2512.9만 |
|---|
| 2026.06.23 | ₩5,577 | ₩7,071 | ₩4,536 | ₩5,337 | -4.31% | 583.8만 |
|---|
| 2026.06.22 | ₩3,656 | ₩9,006 | ₩3,469 | ₩5,417 | +48.18% | 1.2억 |
|---|
| 2026.06.18 | ₩3,669 | ₩3,829 | ₩2,402 | ₩2,402 | -34.55% | 220.5만 |
|---|
| 2026.06.17 | ₩6,417 | ₩8,992 | ₩3,149 | ₩3,856 | -39.92% | 1.1억 |
|---|
| 2026.06.16 | ₩1,814 | ₩1,828 | ₩1,748 | ₩1,761 | -2.94% | 4.6만 |
|---|
| 2026.06.15 | ₩1,721 | ₩1,801 | ₩1,694 | ₩1,734 | +0.78% | 1.8만 |
|---|
| 2026.06.12 | ₩1,828 | ₩1,861 | ₩1,574 | ₩1,721 | -5.84% | 5.6만 |
|---|
| 2026.06.11 | ₩1,748 | ₩1,933 | ₩1,681 | ₩1,828 | +4.58% | 3.6만 |
|---|
| 2026.06.10 | ₩1,614 | ₩1,948 | ₩1,601 | ₩1,788 | +10.74% | 113.1만 |
|---|
| 2026.06.09 | ₩2,068 | ₩2,268 | ₩2,015 | ₩2,095 | +1.29% | 12.3만 |
|---|
| 2026.06.08 | ₩2,151 | ₩2,922 | ₩1,935 | ₩2,201 | +2.36% | 43.3만 |
|---|
| 2026.06.05 | ₩2,135 | ₩2,135 | ₩1,895 | ₩2,041 | -4.38% | 9.6천 |
|---|
| 2026.06.04 | ₩2,161 | ₩2,295 | ₩2,161 | ₩2,201 | +1.85% | 6.1천 |
|---|
| 2026.06.03 | ₩2,415 | ₩2,415 | ₩2,001 | ₩2,148 | -11.05% | 1만 |
|---|
| 2026.06.02 | ₩2,468 | ₩2,595 | ₩2,402 | ₩2,428 | -1.62% | 5.1만 |
|---|
| 2026.06.01 | ₩2,255 | ₩2,468 | ₩2,255 | ₩2,455 | +8.88% | 6.1만 |
|---|
| 2026.05.29 | ₩2,228 | ₩2,255 | ₩2,201 | ₩2,201 | -1.20% | 6.3천 |
|---|
| 2026.05.28 | ₩2,349 | ₩2,388 | ₩1,961 | ₩2,221 | -5.45% | 9.5천 |
|---|
| 2026.05.27 | ₩2,428 | ₩2,548 | ₩2,241 | ₩2,422 | -0.27% | 7.5천 |
|---|
| 2026.05.26 | ₩2,495 | ₩2,562 | ₩2,201 | ₩2,268 | -9.09% | 1.3만 |
|---|
| 2026.05.22 | ₩2,215 | ₩2,934 | ₩2,201 | ₩2,642 | +19.28% | 9.4만 |
|---|
| 2026.05.21 | ₩2,041 | ₩2,255 | ₩2,041 | ₩2,228 | +9.15% | 14.1만 |
|---|
| 2026.05.20 | ₩2,041 | ₩2,148 | ₩1,895 | ₩2,068 | +1.31% | 9.5천 |
|---|
| 2026.05.19 | ₩2,215 | ₩2,255 | ₩2,041 | ₩2,161 | -2.41% | 5.8천 |
|---|
| 2026.05.18 | ₩2,348 | ₩2,348 | ₩2,041 | ₩2,255 | -3.98% | 8.4천 |
|---|
| 2026.05.15 | ₩2,428 | ₩2,522 | ₩2,268 | ₩2,415 | -0.55% | 4.2만 |
|---|
| 2026.05.14 | ₩2,435 | ₩2,482 | ₩2,415 | ₩2,455 | +0.82% | 9.8천 |
|---|
| 2026.05.13 | ₩2,468 | ₩2,508 | ₩2,415 | ₩2,415 | -2.16% | 9.5천 |
|---|
| 2026.05.12 | ₩2,268 | ₩2,442 | ₩2,215 | ₩2,428 | +7.06% | 3만 |
|---|
| 2026.05.11 | ₩2,295 | ₩2,402 | ₩2,281 | ₩2,402 | +4.65% | 1.1만 |
|---|
| 2026.05.08 | ₩2,402 | ₩2,442 | ₩2,281 | ₩2,361 | -1.67% | 7.5천 |
|---|
| 2026.05.07 | ₩2,428 | ₩2,508 | ₩2,281 | ₩2,428 | 0.00% | 9.6만 |
|---|
| 2026.05.06 | ₩2,748 | ₩2,748 | ₩2,028 | ₩2,508 | -8.74% | 3.4만 |
|---|
| 2026.05.05 | ₩2,735 | ₩2,735 | ₩2,628 | ₩2,735 | 0.00% | 1만 |
|---|
| 2026.05.04 | ₩2,949 | ₩2,949 | ₩2,682 | ₩2,708 | -8.14% | 2.1천 |
|---|
| 2026.05.01 | ₩2,975 | ₩2,975 | ₩2,888 | ₩2,888 | -2.91% | 1.1만 |
|---|
| 2026.04.30 | ₩2,868 | ₩2,935 | ₩2,868 | ₩2,935 | +2.33% | 900 |
|---|
| 2026.04.29 | ₩2,828 | ₩2,962 | ₩2,802 | ₩2,818 | -0.38% | 3.2만 |
|---|
| 2026.04.28 | ₩2,880 | ₩2,990 | ₩2,802 | ₩2,902 | +0.74% | 1.8천 |
|---|
| 2026.04.27 | ₩2,922 | ₩2,962 | ₩2,882 | ₩2,895 | -0.91% | 3천 |
|---|
| 2026.04.24 | ₩3,069 | ₩3,069 | ₩2,815 | ₩2,922 | -4.78% | 4천 |
|---|
| 2026.04.23 | ₩2,962 | ₩3,135 | ₩2,949 | ₩3,015 | +1.80% | 7.1천 |
|---|
| 2026.04.22 | ₩2,815 | ₩3,189 | ₩2,735 | ₩3,162 | +12.32% | 1.5만 |
|---|
| 2026.04.21 | ₩3,015 | ₩3,149 | ₩2,788 | ₩2,962 | -1.77% | 2.1만 |
|---|
| 2026.04.20 | ₩3,736 | ₩3,736 | ₩2,802 | ₩3,335 | -10.71% | 1.5만 |
|---|
| 2026.04.17 | ₩3,394 | ₩3,416 | ₩2,903 | ₩3,031 | -10.69% | 3.6만 |
|---|
| 2026.04.16 | ₩3,544 | ₩4,056 | ₩3,223 | ₩3,394 | -4.22% | 22.2만 |
|---|
| 2026.04.15 | ₩4,696 | ₩4,696 | ₩4,184 | ₩4,333 | -7.73% | 1.3만 |
|---|
| 2026.04.14 | ₩4,163 | ₩4,504 | ₩4,163 | ₩4,440 | +6.67% | 1.4만 |
|---|
| 2026.04.13 | ₩4,184 | ₩4,312 | ₩4,163 | ₩4,227 | +1.02% | 4.4천 |
|---|
| 2026.04.10 | ₩4,269 | ₩4,632 | ₩4,120 | ₩4,547 | +6.50% | 3.4만 |
|---|
| 2026.04.09 | ₩4,483 | ₩4,632 | ₩4,184 | ₩4,291 | -4.29% | 6.5천 |
|---|
| 2026.04.08 | ₩4,419 | ₩4,568 | ₩4,227 | ₩4,333 | -1.93% | 1.9만 |
|---|
| 2026.04.07 | ₩4,654 | ₩5,337 | ₩4,312 | ₩4,910 | +5.50% | 9.6만 |
|---|
| 2026.04.06 | ₩4,568 | ₩4,803 | ₩3,842 | ₩4,739 | +3.74% | 3.1만 |
|---|
| 2026.04.02 | ₩4,248 | ₩5,017 | ₩3,821 | ₩4,654 | +9.55% | 5.3만 |
|---|
| 2026.04.01 | ₩3,714 | ₩4,376 | ₩3,629 | ₩4,184 | +12.64% | 4.5만 |
|---|
| 2026.03.31 | ₩3,672 | ₩3,714 | ₩3,586 | ₩3,714 | +1.16% | 1.7천 |
|---|
| 2026.03.30 | ₩3,906 | ₩3,906 | ₩3,416 | ₩3,672 | -6.01% | 3.3천 |
|---|
| 2026.03.27 | ₩3,650 | ₩3,906 | ₩3,650 | ₩3,906 | +7.02% | 2.7천 |
|---|
| 2026.03.26 | ₩3,864 | ₩4,056 | ₩3,650 | ₩3,949 | +2.21% | 1.9만 |
|---|
| 2026.03.25 | ₩4,013 | ₩4,120 | ₩3,437 | ₩4,120 | +2.66% | 2.5만 |
|---|
| 2026.03.24 | ₩4,269 | ₩4,269 | ₩3,842 | ₩4,056 | -5.00% | 7.2천 |
|---|
| 2026.03.23 | ₩4,077 | ₩4,312 | ₩3,842 | ₩4,312 | +5.76% | 3.4만 |
|---|
| 2026.03.20 | ₩4,248 | ₩4,312 | ₩3,992 | ₩4,312 | +1.51% | 1.2천 |
|---|
| 2026.03.19 | ₩4,269 | ₩4,333 | ₩3,906 | ₩4,333 | +1.50% | 2천 |
|---|
| 2026.03.18 | ₩3,885 | ₩4,056 | ₩3,885 | ₩4,035 | +3.85% | 581 |
|---|
| 2026.03.17 | ₩4,141 | ₩4,483 | ₩3,821 | ₩4,269 | +3.09% | 1.5천 |
|---|
| 2026.03.16 | ₩4,120 | ₩4,120 | ₩3,885 | ₩4,120 | 0.00% | 1.3천 |
|---|
| 2026.03.13 | ₩4,440 | ₩4,824 | ₩4,056 | ₩4,120 | -7.21% | 1.8천 |
|---|
| 2026.03.12 | ₩4,376 | ₩4,397 | ₩4,035 | ₩4,312 | -1.46% | 2천 |
|---|
| 2026.03.11 | ₩3,928 | ₩4,376 | ₩3,629 | ₩4,376 | +11.41% | 4.2천 |
|---|
| 2026.03.10 | ₩4,269 | ₩5,059 | ₩3,864 | ₩3,971 | -7.00% | 3.2만 |
|---|
| 2026.03.09 | ₩4,291 | ₩4,291 | ₩3,928 | ₩4,291 | 0.00% | 1천 |
|---|
| 2026.03.06 | ₩4,056 | ₩4,291 | ₩3,949 | ₩3,971 | -2.11% | 1.3천 |
|---|
| 2026.03.05 | ₩4,291 | ₩4,333 | ₩4,205 | ₩4,333 | +1.00% | 425 |
|---|
| 2026.03.04 | ₩4,141 | ₩4,483 | ₩4,056 | ₩4,333 | +4.64% | 2.4천 |
|---|
| 2026.03.03 | ₩4,269 | ₩4,269 | ₩4,056 | ₩4,269 | 0.00% | 600 |
|---|
| 2026.03.02 | ₩4,333 | ₩4,355 | ₩4,056 | ₩4,355 | +0.49% | 506 |
|---|
| 2026.02.27 | ₩4,269 | ₩4,568 | ₩3,992 | ₩4,483 | +5.00% | 525 |
|---|
| 2026.02.26 | ₩4,397 | ₩4,718 | ₩4,099 | ₩4,568 | +3.88% | 719 |
|---|
| 2026.02.25 | ₩4,141 | ₩4,568 | ₩4,120 | ₩4,376 | +5.67% | 775 |
|---|
| 2026.02.24 | ₩4,269 | ₩4,632 | ₩4,248 | ₩4,355 | +2.00% | 2.2천 |
|---|
| 2026.02.23 | ₩4,120 | ₩4,269 | ₩3,864 | ₩4,205 | +2.07% | 1.2천 |
|---|
| 2026.02.20 | ₩4,035 | ₩4,397 | ₩3,949 | ₩4,120 | +2.12% | 2.2천 |
|---|
| 2026.02.19 | ₩4,269 | ₩4,269 | ₩3,906 | ₩4,056 | -5.00% | 2만 |
|---|
| 2026.02.18 | ₩4,312 | ₩4,312 | ₩3,928 | ₩4,035 | -6.44% | 2.5천 |
|---|
| 2026.02.17 | ₩3,842 | ₩4,291 | ₩3,842 | ₩4,205 | +9.44% | 731 |
|---|
| 2026.02.13 | ₩3,885 | ₩4,355 | ₩3,885 | ₩4,248 | +9.34% | 1.2천 |
|---|
| 2026.02.12 | ₩4,461 | ₩4,504 | ₩3,971 | ₩4,205 | -5.74% | 8.4천 |
|---|
| 2026.02.11 | ₩4,291 | ₩4,696 | ₩4,269 | ₩4,504 | +4.98% | 1.5만 |
|---|
| 2026.02.10 | ₩4,163 | ₩4,461 | ₩4,056 | ₩4,269 | +2.56% | 2천 |
|---|
| 2026.02.09 | ₩3,992 | ₩4,269 | ₩3,992 | ₩4,163 | +4.28% | 1.3천 |
|---|
| 2026.02.06 | ₩3,971 | ₩4,568 | ₩3,821 | ₩4,312 | +8.60% | 6.9천 |
|---|
| 2026.02.05 | ₩4,590 | ₩4,760 | ₩3,757 | ₩3,906 | -14.88% | 1.2만 |
|---|
| 2026.02.04 | ₩4,846 | ₩4,995 | ₩4,333 | ₩4,611 | -4.85% | 1.1만 |
|---|
| 2026.02.03 | ₩4,718 | ₩4,995 | ₩4,696 | ₩4,803 | +1.81% | 5.4천 |
|---|
| 2026.02.02 | ₩5,081 | ₩5,081 | ₩4,718 | ₩4,867 | -4.20% | 1.8천 |
|---|
| 2026.01.30 | ₩5,123 | ₩5,123 | ₩4,696 | ₩5,102 | -0.42% | 3.7천 |
|---|
| 2026.01.29 | ₩5,337 | ₩5,337 | ₩4,718 | ₩5,145 | -3.60% | 2천 |
|---|
| 2026.01.28 | ₩5,017 | ₩5,123 | ₩4,696 | ₩5,123 | +2.13% | 5.9천 |
|---|
| 2026.01.27 | ₩4,974 | ₩5,315 | ₩4,504 | ₩4,910 | -1.29% | 1.5만 |
|---|
| 2026.01.26 | ₩4,910 | ₩5,123 | ₩4,803 | ₩5,123 | +4.35% | 1.6만 |
|---|
| 2026.01.23 | ₩6,404 | ₩6,404 | ₩4,739 | ₩5,379 | -16.00% | 49만 |
|---|
| 2026.01.22 | ₩4,995 | ₩5,379 | ₩4,910 | ₩5,145 | +2.99% | 1.8천 |
|---|
| 2026.01.21 | ₩4,803 | ₩4,931 | ₩4,590 | ₩4,931 | +2.67% | 1.7천 |
|---|
| 2026.01.20 | ₩4,824 | ₩4,824 | ₩4,696 | ₩4,696 | -2.65% | 3.7천 |
|---|
| 2026.01.16 | ₩5,145 | ₩5,337 | ₩4,718 | ₩5,123 | -0.41% | 1.1천 |
|---|
| 2026.01.15 | ₩5,251 | ₩5,337 | ₩4,931 | ₩5,102 | -2.85% | 894 |
|---|
| 2026.01.14 | ₩5,273 | ₩5,422 | ₩4,483 | ₩5,422 | +2.83% | 5천 |
|---|
| 2026.01.13 | ₩5,209 | ₩5,422 | ₩5,145 | ₩5,422 | +4.10% | 1.2천 |
|---|
| 2026.01.12 | ₩5,315 | ₩5,422 | ₩4,952 | ₩5,422 | +2.01% | 1.3천 |
|---|
| 2026.01.09 | ₩5,059 | ₩5,337 | ₩4,718 | ₩5,337 | +5.49% | 1.2천 |
|---|
| 2026.01.08 | ₩4,888 | ₩5,017 | ₩4,803 | ₩4,974 | +1.75% | 1.3천 |
|---|
| 2026.01.07 | ₩5,123 | ₩5,422 | ₩4,888 | ₩5,123 | 0.00% | 1.4천 |
|---|
| 2026.01.06 | ₩4,846 | ₩5,038 | ₩4,782 | ₩5,038 | +3.96% | 2.9천 |
|---|
| 2026.01.05 | ₩4,910 | ₩4,910 | ₩4,590 | ₩4,760 | -3.04% | 2.9천 |
|---|
| 2026.01.02 | ₩4,760 | ₩4,910 | ₩4,611 | ₩4,760 | 0.00% | 1.9천 |
|---|
| 2025.12.31 | ₩4,483 | ₩4,846 | ₩4,419 | ₩4,611 | +2.86% | 2.6천 |
|---|
| 2025.12.30 | ₩4,867 | ₩4,867 | ₩4,376 | ₩4,568 | -6.14% | 981 |
|---|
| 2025.12.29 | ₩4,782 | ₩4,782 | ₩4,312 | ₩4,440 | -7.14% | 7.4천 |
|---|
| 2025.12.26 | ₩4,696 | ₩4,910 | ₩4,526 | ₩4,782 | +1.82% | 4.3천 |
|---|
| 2025.12.24 | ₩4,952 | ₩4,952 | ₩4,696 | ₩4,782 | -3.45% | 7.3천 |
|---|
| 2025.12.23 | ₩5,379 | ₩5,379 | ₩4,718 | ₩4,974 | -7.54% | 1.8만 |
|---|
| 2025.12.22 | ₩5,337 | ₩5,785 | ₩5,294 | ₩5,379 | +0.80% | 1.1만 |
|---|
| 2025.12.19 | ₩5,273 | ₩5,337 | ₩5,273 | ₩5,315 | +0.81% | 994 |
|---|
| 2025.12.18 | ₩5,251 | ₩5,337 | ₩5,187 | ₩5,337 | +1.63% | 1.9천 |
|---|
| 2025.12.17 | ₩5,123 | ₩5,251 | ₩5,123 | ₩5,251 | +2.50% | 2.6천 |
|---|
| 2025.12.16 | ₩5,337 | ₩5,422 | ₩5,123 | ₩5,337 | 0.00% | 2.6천 |
|---|
| 2025.12.15 | ₩5,572 | ₩5,657 | ₩5,443 | ₩5,443 | -2.30% | 2천 |
|---|
| 2025.12.12 | ₩5,870 | ₩5,870 | ₩5,529 | ₩5,721 | -2.55% | 5천 |
|---|
| 2025.12.11 | ₩5,828 | ₩6,404 | ₩5,700 | ₩5,870 | +0.73% | 3.7천 |
|---|
| 2025.12.10 | ₩5,806 | ₩6,169 | ₩5,806 | ₩5,892 | +1.47% | 1.8천 |
|---|
| 2025.12.09 | ₩6,063 | ₩6,191 | ₩5,828 | ₩6,191 | +2.11% | 2.5천 |
|---|
| 2025.12.08 | ₩6,127 | ₩6,276 | ₩5,828 | ₩6,191 | +1.05% | 2.6천 |
|---|
| 2025.12.05 | ₩6,020 | ₩6,191 | ₩5,977 | ₩6,127 | +1.77% | 3.1천 |
|---|
| 2025.12.04 | ₩5,913 | ₩6,191 | ₩5,913 | ₩6,127 | +3.61% | 3.5천 |
|---|
| 2025.12.03 | ₩6,297 | ₩6,404 | ₩6,041 | ₩6,276 | -0.34% | 3.5천 |
|---|
| 2025.12.02 | ₩6,404 | ₩6,575 | ₩6,020 | ₩6,425 | +0.33% | 2.4천 |
|---|
| 2025.12.01 | ₩6,660 | ₩6,660 | ₩6,425 | ₩6,618 | -0.64% | 2.7천 |
|---|
| 2025.11.28 | ₩6,788 | ₩6,831 | ₩6,383 | ₩6,660 | -1.89% | 4.2천 |
|---|
| 2025.11.26 | ₩6,361 | ₩6,618 | ₩6,276 | ₩6,618 | +4.03% | 2천 |
|---|
| 2025.11.25 | ₩6,618 | ₩6,831 | ₩6,404 | ₩6,575 | -0.65% | 3.8천 |
|---|
| 2025.11.24 | ₩6,980 | ₩6,980 | ₩6,319 | ₩6,831 | -2.14% | 5.1천 |
|---|
| 2025.11.21 | ₩6,063 | ₩6,511 | ₩6,063 | ₩6,511 | +7.39% | 4.8천 |
|---|
| 2025.11.20 | ₩6,724 | ₩7,429 | ₩5,742 | ₩6,084 | -9.52% | 9.6천 |
|---|
| 2025.11.19 | ₩6,788 | ₩7,429 | ₩6,682 | ₩6,788 | 0.00% | 3.4천 |
|---|
| 2025.11.18 | ₩6,831 | ₩7,087 | ₩6,660 | ₩7,002 | +2.50% | 1.1만 |
|---|
| 2025.11.17 | ₩7,471 | ₩7,471 | ₩7,002 | ₩7,087 | -5.14% | 5.4천 |
|---|
| 2025.11.14 | ₩7,407 | ₩7,685 | ₩7,173 | ₩7,279 | -1.73% | 6.5천 |
|---|
| 2025.11.13 | ₩7,450 | ₩7,642 | ₩6,959 | ₩7,642 | +2.58% | 1.1만 |
|---|
| 2025.11.12 | ₩7,087 | ₩7,450 | ₩6,980 | ₩7,215 | +1.81% | 7.4천 |
|---|
| 2025.11.11 | ₩7,685 | ₩7,685 | ₩7,066 | ₩7,365 | -4.17% | 2.3만 |
|---|
| 2025.11.10 | ₩7,728 | ₩8,539 | ₩6,980 | ₩7,898 | +2.21% | 3만 |
|---|
| 2025.11.07 | ₩8,752 | ₩8,859 | ₩7,044 | ₩8,304 | -5.12% | 6.3만 |
|---|
| 2025.11.06 | ₩7,685 | ₩9,393 | ₩7,685 | ₩9,222 | +20.00% | 4.7만 |
|---|
| 2025.11.05 | ₩7,877 | ₩8,539 | ₩7,877 | ₩7,920 | +0.54% | 1.1만 |
|---|
| 2025.11.04 | ₩7,044 | ₩8,581 | ₩7,044 | ₩8,112 | +15.15% | 3.5만 |
|---|
| 2025.11.03 | ₩7,685 | ₩10,780 | ₩7,087 | ₩7,578 | -1.39% | 43.5만 |
|---|
| 2025.10.31 | ₩7,023 | ₩7,728 | ₩6,852 | ₩7,493 | +6.69% | 2.5만 |
|---|
| 2025.10.30 | ₩7,749 | ₩8,432 | ₩7,151 | ₩7,984 | +3.03% | 15.9만 |
|---|
| 2025.10.29 | ₩8,496 | ₩9,158 | ₩8,325 | ₩8,560 | +0.75% | 6.5만 |
|---|
| 2025.10.28 | ₩10,460 | ₩10,460 | ₩8,197 | ₩9,030 | -13.67% | 220.5만 |
|---|
| 2025.10.27 | ₩11,143 | ₩13,086 | ₩11,100 | ₩11,100 | -0.38% | 7.4만 |
|---|
| 2025.10.24 | ₩11,100 | ₩12,125 | ₩11,100 | ₩11,485 | +3.46% | 2.8천 |
|---|
| 2025.10.23 | ₩11,122 | ₩12,274 | ₩11,058 | ₩11,485 | +3.26% | 5.2천 |
|---|
| 2025.10.22 | ₩11,954 | ₩12,424 | ₩11,058 | ₩11,100 | -7.14% | 6.2천 |
|---|
| 2025.10.21 | ₩12,168 | ₩13,342 | ₩12,125 | ₩12,360 | +1.58% | 6천 |
|---|
| 2025.10.20 | ₩12,488 | ₩13,299 | ₩12,381 | ₩12,381 | -0.85% | 2.8천 |
|---|
| 2025.10.17 | ₩12,168 | ₩14,943 | ₩11,976 | ₩13,043 | +7.19% | 5.7만 |
|---|
| 2025.10.16 | ₩13,641 | ₩13,662 | ₩12,381 | ₩12,872 | -5.63% | 1.5천 |
|---|
| 2025.10.15 | ₩12,338 | ₩12,958 | ₩12,338 | ₩12,701 | +2.94% | 1.4천 |
|---|
| 2025.10.14 | ₩12,146 | ₩12,659 | ₩12,040 | ₩12,595 | +3.69% | 4.1천 |
|---|
| 2025.10.13 | ₩12,958 | ₩13,811 | ₩12,168 | ₩12,189 | -5.93% | 2.8천 |
|---|
| 2025.10.10 | ₩14,153 | ₩14,729 | ₩12,808 | ₩12,808 | -9.50% | 6만 |
|---|