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 | ₩904 | ₩904 | ₩830 | ₩835 | -7.56% | 8만 |
| 2026.10.08 | ₩879 | ₩932 | ₩879 | ₩932 | +5.94% | 7.5만 |
| 2026.10.07 | ₩875 | ₩937 | ₩849 | ₩908 | +3.67% | 18만 |
| 2026.10.06 | ₩855 | ₩924 | ₩845 | ₩904 | +5.63% | 37.7만 |
| 2026.10.05 | ₩883 | ₩1,231 | ₩827 | ₩908 | +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 | ₩924 | ₩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 | ₩924 | -11.20% | 39.1만 |
|---|
| 2026.09.28 | ₩1,178 | ₩1,178 | ₩1,071 | ₩1,098 | -6.82% | 11.7만 |
|---|
| 2026.09.25 | ₩1,187 | ₩1,205 | ₩1,178 | ₩1,181 | -0.56% | 9.7만 |
|---|
| 2026.09.24 | ₩1,178 | ₩1,218 | ₩1,165 | ₩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 | ₩1,264 | ₩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 | ₩1,323 | ₩1,328 | ₩1,153 | ₩1,171 | -11.44% | 31.9만 |
|---|
| 2026.09.15 | ₩1,339 | ₩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 | ₩1,406 | ₩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 | ₩1,406 | ₩1,258 | ₩1,290 | -6.41% | 27.2만 |
|---|
| 2026.09.08 | ₩1,432 | ₩1,446 | ₩1,379 | ₩1,392 | -2.80% | 21.4만 |
|---|
| 2026.09.04 | ₩1,486 | ₩1,541 | ₩1,432 | ₩1,446 | -2.70% | 31.1만 |
|---|
| 2026.09.03 | ₩1,486 | ₩1,499 | ₩1,419 | ₩1,472 | -0.90% | 27.6만 |
|---|
| 2026.09.02 | ₩1,573 | ₩1,580 | ₩1,486 | ₩1,499 | -4.68% | 30만 |
|---|
| 2026.09.01 | ₩1,566 | ₩1,606 | ₩1,514 | ₩1,580 | +0.85% | 98.7만 |
|---|
| 2026.08.31 | ₩1,526 | ₩1,539 | ₩1,446 | ₩1,472 | -3.51% | 29.7만 |
|---|
| 2026.08.28 | ₩1,593 | ₩1,593 | ₩1,499 | ₩1,499 | -5.88% | 20.1만 |
|---|
| 2026.08.27 | ₩1,620 | ₩1,620 | ₩1,553 | ₩1,580 | -2.48% | 25.5만 |
|---|
| 2026.08.26 | ₩1,620 | ₩1,684 | ₩1,486 | ₩1,580 | -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 | ₩1,687 | -6.67% | 44.1만 |
|---|
| 2026.08.21 | ₩1,713 | ₩1,861 | ₩1,700 | ₩1,847 | +7.81% | 65.5만 |
|---|
| 2026.08.20 | ₩1,700 | ₩1,954 | ₩1,620 | ₩1,901 | +11.81% | 347.5만 |
|---|
| 2026.08.19 | ₩3,641 | ₩3,735 | ₩1,432 | ₩1,620 | -55.51% | 5618.2만 |
|---|
| 2026.08.18 | ₩2,409 | ₩2,423 | ₩2,329 | ₩2,423 | +0.56% | 11.9만 |
|---|
| 2026.08.17 | ₩2,490 | ₩2,542 | ₩2,329 | ₩2,450 | -1.61% | 47.7만 |
|---|
| 2026.08.14 | ₩2,450 | ₩2,450 | ₩2,302 | ₩2,356 | -3.83% | 13.5만 |
|---|
| 2026.08.13 | ₩2,450 | ₩2,450 | ₩2,356 | ₩2,436 | -0.55% | 8.2만 |
|---|
| 2026.08.12 | ₩2,597 | ₩2,597 | ₩2,343 | ₩2,450 | -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 | ₩2,597 | ₩2,650 | ₩2,530 | ₩2,557 | -1.55% | 7.3만 |
|---|
| 2026.08.06 | ₩2,717 | ₩2,717 | ₩2,530 | ₩2,583 | -4.93% | 17.9만 |
|---|
| 2026.08.05 | ₩2,570 | ₩2,664 | ₩2,503 | ₩2,610 | +1.56% | 15.3만 |
|---|
| 2026.08.04 | ₩2,691 | ₩2,717 | ₩2,628 | ₩2,704 | +0.50% | 10.5만 |
|---|
| 2026.08.03 | ₩2,704 | ₩2,771 | ₩2,637 | ₩2,744 | +1.49% | 12.9만 |
|---|
| 2026.07.31 | ₩2,931 | ₩2,931 | ₩2,597 | ₩2,704 | -7.76% | 22.6만 |
|---|
| 2026.07.30 | ₩2,838 | ₩2,838 | ₩2,677 | ₩2,811 | -0.94% | 34.5만 |
|---|
| 2026.07.29 | ₩2,838 | ₩2,885 | ₩2,717 | ₩2,784 | -1.89% | 42.8만 |
|---|
| 2026.07.28 | ₩3,172 | ₩3,681 | ₩2,784 | ₩3,012 | -5.06% | 541.6만 |
|---|
| 2026.07.27 | ₩3,079 | ₩3,079 | ₩2,731 | ₩2,824 | -8.26% | 116.1만 |
|---|
| 2026.07.24 | ₩3,052 | ₩3,065 | ₩2,463 | ₩2,798 | -8.33% | 137.6만 |
|---|
| 2026.07.23 | ₩5,515 | ₩6,653 | ₩2,958 | ₩3,628 | -34.22% | 8023.4만 |
|---|
| 2026.07.22 | ₩2,316 | ₩2,356 | ₩2,276 | ₩2,356 | +1.73% | 12.4만 |
|---|
| 2026.07.21 | ₩2,356 | ₩2,383 | ₩2,276 | ₩2,369 | +0.57% | 16.2만 |
|---|
| 2026.07.20 | ₩2,490 | ₩2,610 | ₩2,383 | ₩2,383 | -4.30% | 18.6만 |
|---|
| 2026.07.17 | ₩2,490 | ₩2,637 | ₩2,436 | ₩2,530 | +1.61% | 27.4만 |
|---|
| 2026.07.16 | ₩2,744 | ₩2,945 | ₩2,490 | ₩2,650 | -3.41% | 470.4만 |
|---|
| 2026.07.15 | ₩2,356 | ₩2,436 | ₩2,289 | ₩2,289 | -2.84% | 25.5만 |
|---|
| 2026.07.14 | ₩2,798 | ₩2,851 | ₩2,436 | ₩2,517 | -10.05% | 115.3만 |
|---|
| 2026.07.13 | ₩2,851 | ₩3,802 | ₩2,691 | ₩2,838 | -0.47% | 2909.2만 |
|---|
| 2026.07.10 | ₩2,396 | ₩2,396 | ₩2,143 | ₩2,195 | -8.38% | 20.7만 |
|---|
| 2026.07.09 | ₩2,356 | ₩2,490 | ₩2,343 | ₩2,476 | +5.11% | 23.2만 |
|---|
| 2026.07.08 | ₩2,369 | ₩2,496 | ₩2,222 | ₩2,356 | -0.56% | 30.8만 |
|---|
| 2026.07.07 | ₩2,731 | ₩2,731 | ₩2,558 | ₩2,677 | -1.96% | 40.6만 |
|---|
| 2026.07.06 | ₩2,824 | ₩2,891 | ₩2,557 | ₩2,891 | +2.37% | 117.4만 |
|---|
| 2026.07.02 | ₩3,146 | ₩3,346 | ₩2,678 | ₩2,784 | -11.49% | 229.9만 |
|---|
| 2026.07.01 | ₩3,172 | ₩4,069 | ₩2,517 | ₩3,561 | +12.24% | 6303.9만 |
|---|
| 2026.06.30 | ₩3,480 | ₩3,480 | ₩1,499 | ₩1,740 | -50.00% | 407.8만 |
|---|
| 2026.06.29 | ₩4,243 | ₩4,297 | ₩3,313 | ₩3,574 | -15.77% | 64.6만 |
|---|
| 2026.06.26 | ₩5,876 | ₩6,010 | ₩4,752 | ₩5,180 | -11.85% | 106.3만 |
|---|
| 2026.06.25 | ₩6,144 | ₩6,492 | ₩5,609 | ₩6,117 | -0.44% | 1012.1만 |
|---|
| 2026.06.24 | ₩6,278 | ₩8,473 | ₩4,511 | ₩4,953 | -21.11% | 2512.9만 |
|---|
| 2026.06.23 | ₩5,595 | ₩7,094 | ₩4,551 | ₩5,354 | -4.31% | 583.8만 |
|---|
| 2026.06.22 | ₩3,668 | ₩9,035 | ₩3,480 | ₩5,435 | +48.18% | 1.2억 |
|---|
| 2026.06.18 | ₩3,681 | ₩3,842 | ₩2,409 | ₩2,409 | -34.55% | 220.5만 |
|---|
| 2026.06.17 | ₩6,439 | ₩9,022 | ₩3,159 | ₩3,868 | -39.92% | 1.1억 |
|---|
| 2026.06.16 | ₩1,820 | ₩1,834 | ₩1,754 | ₩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 | ₩1,580 | ₩1,727 | -5.84% | 5.6만 |
|---|
| 2026.06.11 | ₩1,754 | ₩1,940 | ₩1,687 | ₩1,834 | +4.58% | 3.6만 |
|---|
| 2026.06.10 | ₩1,620 | ₩1,954 | ₩1,606 | ₩1,794 | +10.74% | 113.1만 |
|---|
| 2026.06.09 | ₩2,075 | ₩2,276 | ₩2,021 | ₩2,102 | +1.29% | 12.3만 |
|---|
| 2026.06.08 | ₩2,158 | ₩2,931 | ₩1,941 | ₩2,209 | +2.36% | 43.3만 |
|---|
| 2026.06.05 | ₩2,142 | ₩2,142 | ₩1,901 | ₩2,048 | -4.38% | 9.6천 |
|---|
| 2026.06.04 | ₩2,168 | ₩2,302 | ₩2,168 | ₩2,209 | +1.85% | 6.1천 |
|---|
| 2026.06.03 | ₩2,423 | ₩2,423 | ₩2,008 | ₩2,155 | -11.05% | 1만 |
|---|
| 2026.06.02 | ₩2,476 | ₩2,604 | ₩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 | ₩2,209 | ₩2,209 | -1.20% | 6.3천 |
|---|
| 2026.05.28 | ₩2,357 | ₩2,396 | ₩1,968 | ₩2,229 | -5.45% | 9.5천 |
|---|
| 2026.05.27 | ₩2,436 | ₩2,557 | ₩2,249 | ₩2,430 | -0.27% | 7.5천 |
|---|
| 2026.05.26 | ₩2,503 | ₩2,570 | ₩2,209 | ₩2,276 | -9.09% | 1.3만 |
|---|
| 2026.05.22 | ₩2,222 | ₩2,944 | ₩2,209 | ₩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 | ₩1,901 | ₩2,075 | +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 | ₩2,276 | ₩2,423 | -0.55% | 4.2만 |
|---|
| 2026.05.14 | ₩2,443 | ₩2,490 | ₩2,423 | ₩2,463 | +0.82% | 9.8천 |
|---|
| 2026.05.13 | ₩2,476 | ₩2,517 | ₩2,423 | ₩2,423 | -2.16% | 9.5천 |
|---|
| 2026.05.12 | ₩2,276 | ₩2,450 | ₩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 | ₩2,450 | ₩2,289 | ₩2,369 | -1.67% | 7.5천 |
|---|
| 2026.05.07 | ₩2,436 | ₩2,517 | ₩2,289 | ₩2,436 | 0.00% | 9.6만 |
|---|
| 2026.05.06 | ₩2,757 | ₩2,757 | ₩2,035 | ₩2,517 | -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 | ₩2,691 | ₩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 | ₩2,945 | ₩2,878 | ₩2,945 | +2.33% | 900 |
|---|
| 2026.04.29 | ₩2,838 | ₩2,972 | ₩2,811 | ₩2,827 | -0.38% | 3.2만 |
|---|
| 2026.04.28 | ₩2,890 | ₩3,000 | ₩2,811 | ₩2,911 | +0.74% | 1.8천 |
|---|
| 2026.04.27 | ₩2,931 | ₩2,972 | ₩2,891 | ₩2,905 | -0.91% | 3천 |
|---|
| 2026.04.24 | ₩3,079 | ₩3,079 | ₩2,824 | ₩2,931 | -4.78% | 4천 |
|---|
| 2026.04.23 | ₩2,972 | ₩3,146 | ₩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 | ₩2,798 | ₩2,972 | -1.77% | 2.1만 |
|---|
| 2026.04.20 | ₩3,748 | ₩3,748 | ₩2,811 | ₩3,346 | -10.71% | 1.5만 |
|---|
| 2026.04.17 | ₩3,405 | ₩3,427 | ₩2,913 | ₩3,041 | -10.69% | 3.6만 |
|---|
| 2026.04.16 | ₩3,555 | ₩4,069 | ₩3,234 | ₩3,405 | -4.22% | 22.2만 |
|---|
| 2026.04.15 | ₩4,712 | ₩4,712 | ₩4,198 | ₩4,348 | -7.73% | 1.3만 |
|---|
| 2026.04.14 | ₩4,176 | ₩4,519 | ₩4,176 | ₩4,455 | +6.67% | 1.4만 |
|---|
| 2026.04.13 | ₩4,198 | ₩4,326 | ₩4,176 | ₩4,241 | +1.02% | 4.4천 |
|---|
| 2026.04.10 | ₩4,283 | ₩4,648 | ₩4,134 | ₩4,562 | +6.50% | 3.4만 |
|---|
| 2026.04.09 | ₩4,498 | ₩4,648 | ₩4,198 | ₩4,305 | -4.29% | 6.5천 |
|---|
| 2026.04.08 | ₩4,433 | ₩4,583 | ₩4,241 | ₩4,348 | -1.93% | 1.9만 |
|---|
| 2026.04.07 | ₩4,669 | ₩5,354 | ₩4,326 | ₩4,926 | +5.50% | 9.6만 |
|---|
| 2026.04.06 | ₩4,583 | ₩4,819 | ₩3,855 | ₩4,755 | +3.74% | 3.1만 |
|---|
| 2026.04.02 | ₩4,262 | ₩5,033 | ₩3,834 | ₩4,669 | +9.55% | 5.3만 |
|---|
| 2026.04.01 | ₩3,727 | ₩4,391 | ₩3,641 | ₩4,198 | +12.64% | 4.5만 |
|---|
| 2026.03.31 | ₩3,684 | ₩3,727 | ₩3,598 | ₩3,727 | +1.16% | 1.7천 |
|---|
| 2026.03.30 | ₩3,919 | ₩3,919 | ₩3,427 | ₩3,684 | -6.01% | 3.3천 |
|---|
| 2026.03.27 | ₩3,662 | ₩3,919 | ₩3,662 | ₩3,919 | +7.02% | 2.7천 |
|---|
| 2026.03.26 | ₩3,877 | ₩4,069 | ₩3,662 | ₩3,962 | +2.21% | 1.9만 |
|---|
| 2026.03.25 | ₩4,026 | ₩4,134 | ₩3,448 | ₩4,134 | +2.66% | 2.5만 |
|---|
| 2026.03.24 | ₩4,283 | ₩4,283 | ₩3,855 | ₩4,069 | -5.00% | 7.2천 |
|---|
| 2026.03.23 | ₩4,091 | ₩4,326 | ₩3,855 | ₩4,326 | +5.76% | 3.4만 |
|---|
| 2026.03.20 | ₩4,262 | ₩4,326 | ₩4,005 | ₩4,326 | +1.51% | 1.2천 |
|---|
| 2026.03.19 | ₩4,283 | ₩4,348 | ₩3,919 | ₩4,348 | +1.50% | 2천 |
|---|
| 2026.03.18 | ₩3,898 | ₩4,069 | ₩3,898 | ₩4,048 | +3.85% | 581 |
|---|
| 2026.03.17 | ₩4,155 | ₩4,498 | ₩3,834 | ₩4,283 | +3.09% | 1.5천 |
|---|
| 2026.03.16 | ₩4,134 | ₩4,134 | ₩3,898 | ₩4,134 | 0.00% | 1.3천 |
|---|
| 2026.03.13 | ₩4,455 | ₩4,840 | ₩4,069 | ₩4,134 | -7.21% | 1.8천 |
|---|
| 2026.03.12 | ₩4,391 | ₩4,412 | ₩4,048 | ₩4,326 | -1.46% | 2천 |
|---|
| 2026.03.11 | ₩3,941 | ₩4,391 | ₩3,641 | ₩4,391 | +11.41% | 4.2천 |
|---|
| 2026.03.10 | ₩4,283 | ₩5,076 | ₩3,877 | ₩3,984 | -7.00% | 3.2만 |
|---|
| 2026.03.09 | ₩4,305 | ₩4,305 | ₩3,941 | ₩4,305 | 0.00% | 1천 |
|---|
| 2026.03.06 | ₩4,069 | ₩4,305 | ₩3,962 | ₩3,984 | -2.11% | 1.3천 |
|---|
| 2026.03.05 | ₩4,305 | ₩4,348 | ₩4,219 | ₩4,348 | +1.00% | 425 |
|---|
| 2026.03.04 | ₩4,155 | ₩4,498 | ₩4,069 | ₩4,348 | +4.64% | 2.4천 |
|---|
| 2026.03.03 | ₩4,283 | ₩4,283 | ₩4,069 | ₩4,283 | 0.00% | 600 |
|---|
| 2026.03.02 | ₩4,348 | ₩4,369 | ₩4,069 | ₩4,369 | +0.49% | 506 |
|---|
| 2026.02.27 | ₩4,283 | ₩4,583 | ₩4,005 | ₩4,498 | +5.00% | 525 |
|---|
| 2026.02.26 | ₩4,412 | ₩4,733 | ₩4,112 | ₩4,583 | +3.88% | 719 |
|---|
| 2026.02.25 | ₩4,155 | ₩4,583 | ₩4,134 | ₩4,391 | +5.67% | 775 |
|---|
| 2026.02.24 | ₩4,283 | ₩4,648 | ₩4,262 | ₩4,369 | +2.00% | 2.2천 |
|---|
| 2026.02.23 | ₩4,134 | ₩4,283 | ₩3,877 | ₩4,219 | +2.07% | 1.2천 |
|---|
| 2026.02.20 | ₩4,048 | ₩4,412 | ₩3,962 | ₩4,134 | +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 | ₩3,941 | ₩4,048 | -6.44% | 2.5천 |
|---|
| 2026.02.17 | ₩3,855 | ₩4,305 | ₩3,855 | ₩4,219 | +9.44% | 731 |
|---|
| 2026.02.13 | ₩3,898 | ₩4,369 | ₩3,898 | ₩4,262 | +9.34% | 1.2천 |
|---|
| 2026.02.12 | ₩4,476 | ₩4,519 | ₩3,984 | ₩4,219 | -5.74% | 8.4천 |
|---|
| 2026.02.11 | ₩4,305 | ₩4,712 | ₩4,283 | ₩4,519 | +4.98% | 1.5만 |
|---|
| 2026.02.10 | ₩4,176 | ₩4,476 | ₩4,069 | ₩4,283 | +2.56% | 2천 |
|---|
| 2026.02.09 | ₩4,005 | ₩4,283 | ₩4,005 | ₩4,176 | +4.28% | 1.3천 |
|---|
| 2026.02.06 | ₩3,984 | ₩4,583 | ₩3,834 | ₩4,326 | +8.60% | 6.9천 |
|---|
| 2026.02.05 | ₩4,605 | ₩4,776 | ₩3,769 | ₩3,919 | -14.88% | 1.2만 |
|---|
| 2026.02.04 | ₩4,862 | ₩5,012 | ₩4,348 | ₩4,626 | -4.85% | 1.1만 |
|---|
| 2026.02.03 | ₩4,733 | ₩5,012 | ₩4,712 | ₩4,819 | +1.81% | 5.4천 |
|---|
| 2026.02.02 | ₩5,097 | ₩5,097 | ₩4,733 | ₩4,883 | -4.20% | 1.8천 |
|---|
| 2026.01.30 | ₩5,140 | ₩5,140 | ₩4,712 | ₩5,119 | -0.42% | 3.7천 |
|---|
| 2026.01.29 | ₩5,354 | ₩5,354 | ₩4,733 | ₩5,162 | -3.60% | 2천 |
|---|
| 2026.01.28 | ₩5,033 | ₩5,140 | ₩4,712 | ₩5,140 | +2.13% | 5.9천 |
|---|
| 2026.01.27 | ₩4,990 | ₩5,333 | ₩4,519 | ₩4,926 | -1.29% | 1.5만 |
|---|
| 2026.01.26 | ₩4,926 | ₩5,140 | ₩4,819 | ₩5,140 | +4.35% | 1.6만 |
|---|
| 2026.01.23 | ₩6,425 | ₩6,425 | ₩4,755 | ₩5,397 | -16.00% | 49만 |
|---|
| 2026.01.22 | ₩5,012 | ₩5,397 | ₩4,926 | ₩5,162 | +2.99% | 1.8천 |
|---|
| 2026.01.21 | ₩4,819 | ₩4,947 | ₩4,605 | ₩4,947 | +2.67% | 1.7천 |
|---|
| 2026.01.20 | ₩4,840 | ₩4,840 | ₩4,712 | ₩4,712 | -2.65% | 3.7천 |
|---|
| 2026.01.16 | ₩5,162 | ₩5,354 | ₩4,733 | ₩5,140 | -0.41% | 1.1천 |
|---|
| 2026.01.15 | ₩5,269 | ₩5,354 | ₩4,947 | ₩5,119 | -2.85% | 894 |
|---|
| 2026.01.14 | ₩5,290 | ₩5,440 | ₩4,498 | ₩5,440 | +2.83% | 5천 |
|---|
| 2026.01.13 | ₩5,226 | ₩5,440 | ₩5,162 | ₩5,440 | +4.10% | 1.2천 |
|---|
| 2026.01.12 | ₩5,333 | ₩5,440 | ₩4,969 | ₩5,440 | +2.01% | 1.3천 |
|---|
| 2026.01.09 | ₩5,076 | ₩5,354 | ₩4,733 | ₩5,354 | +5.49% | 1.2천 |
|---|
| 2026.01.08 | ₩4,905 | ₩5,033 | ₩4,819 | ₩4,990 | +1.75% | 1.3천 |
|---|
| 2026.01.07 | ₩5,140 | ₩5,440 | ₩4,905 | ₩5,140 | 0.00% | 1.4천 |
|---|
| 2026.01.06 | ₩4,862 | ₩5,054 | ₩4,797 | ₩5,054 | +3.96% | 2.9천 |
|---|
| 2026.01.05 | ₩4,926 | ₩4,926 | ₩4,605 | ₩4,776 | -3.04% | 2.9천 |
|---|
| 2026.01.02 | ₩4,776 | ₩4,926 | ₩4,626 | ₩4,776 | 0.00% | 1.9천 |
|---|
| 2025.12.31 | ₩4,498 | ₩4,862 | ₩4,433 | ₩4,626 | +2.86% | 2.6천 |
|---|
| 2025.12.30 | ₩4,883 | ₩4,883 | ₩4,391 | ₩4,583 | -6.14% | 981 |
|---|
| 2025.12.29 | ₩4,797 | ₩4,797 | ₩4,326 | ₩4,455 | -7.14% | 7.4천 |
|---|
| 2025.12.26 | ₩4,712 | ₩4,926 | ₩4,540 | ₩4,797 | +1.82% | 4.3천 |
|---|
| 2025.12.24 | ₩4,969 | ₩4,969 | ₩4,712 | ₩4,797 | -3.45% | 7.3천 |
|---|
| 2025.12.23 | ₩5,397 | ₩5,397 | ₩4,733 | ₩4,990 | -7.54% | 1.8만 |
|---|
| 2025.12.22 | ₩5,354 | ₩5,804 | ₩5,311 | ₩5,397 | +0.80% | 1.1만 |
|---|
| 2025.12.19 | ₩5,290 | ₩5,354 | ₩5,290 | ₩5,333 | +0.81% | 994 |
|---|
| 2025.12.18 | ₩5,269 | ₩5,354 | ₩5,204 | ₩5,354 | +1.63% | 1.9천 |
|---|
| 2025.12.17 | ₩5,140 | ₩5,269 | ₩5,140 | ₩5,269 | +2.50% | 2.6천 |
|---|
| 2025.12.16 | ₩5,354 | ₩5,440 | ₩5,140 | ₩5,354 | 0.00% | 2.6천 |
|---|
| 2025.12.15 | ₩5,590 | ₩5,676 | ₩5,461 | ₩5,461 | -2.30% | 2천 |
|---|
| 2025.12.12 | ₩5,890 | ₩5,890 | ₩5,547 | ₩5,740 | -2.55% | 5천 |
|---|
| 2025.12.11 | ₩5,847 | ₩6,425 | ₩5,718 | ₩5,890 | +0.73% | 3.7천 |
|---|
| 2025.12.10 | ₩5,826 | ₩6,190 | ₩5,826 | ₩5,911 | +1.47% | 1.8천 |
|---|
| 2025.12.09 | ₩6,083 | ₩6,211 | ₩5,847 | ₩6,211 | +2.11% | 2.5천 |
|---|
| 2025.12.08 | ₩6,147 | ₩6,297 | ₩5,847 | ₩6,211 | +1.05% | 2.6천 |
|---|
| 2025.12.05 | ₩6,040 | ₩6,211 | ₩5,997 | ₩6,147 | +1.77% | 3.1천 |
|---|
| 2025.12.04 | ₩5,933 | ₩6,211 | ₩5,933 | ₩6,147 | +3.61% | 3.5천 |
|---|
| 2025.12.03 | ₩6,318 | ₩6,425 | ₩6,061 | ₩6,297 | -0.34% | 3.5천 |
|---|
| 2025.12.02 | ₩6,425 | ₩6,597 | ₩6,040 | ₩6,447 | +0.33% | 2.4천 |
|---|
| 2025.12.01 | ₩6,682 | ₩6,682 | ₩6,447 | ₩6,639 | -0.64% | 2.7천 |
|---|
| 2025.11.28 | ₩6,811 | ₩6,854 | ₩6,404 | ₩6,682 | -1.89% | 4.2천 |
|---|
| 2025.11.26 | ₩6,382 | ₩6,639 | ₩6,297 | ₩6,639 | +4.03% | 2천 |
|---|
| 2025.11.25 | ₩6,639 | ₩6,854 | ₩6,425 | ₩6,597 | -0.65% | 3.8천 |
|---|
| 2025.11.24 | ₩7,003 | ₩7,003 | ₩6,340 | ₩6,854 | -2.14% | 5.1천 |
|---|
| 2025.11.21 | ₩6,083 | ₩6,532 | ₩6,083 | ₩6,532 | +7.39% | 4.8천 |
|---|
| 2025.11.20 | ₩6,746 | ₩7,453 | ₩5,761 | ₩6,104 | -9.52% | 9.6천 |
|---|
| 2025.11.19 | ₩6,811 | ₩7,453 | ₩6,704 | ₩6,811 | 0.00% | 3.4천 |
|---|
| 2025.11.18 | ₩6,854 | ₩7,111 | ₩6,682 | ₩7,025 | +2.50% | 1.1만 |
|---|
| 2025.11.17 | ₩7,496 | ₩7,496 | ₩7,025 | ₩7,111 | -5.14% | 5.4천 |
|---|
| 2025.11.14 | ₩7,432 | ₩7,710 | ₩7,196 | ₩7,303 | -1.73% | 6.5천 |
|---|
| 2025.11.13 | ₩7,475 | ₩7,667 | ₩6,982 | ₩7,667 | +2.58% | 1.1만 |
|---|
| 2025.11.12 | ₩7,111 | ₩7,475 | ₩7,003 | ₩7,239 | +1.81% | 7.4천 |
|---|
| 2025.11.11 | ₩7,710 | ₩7,710 | ₩7,089 | ₩7,389 | -4.17% | 2.3만 |
|---|
| 2025.11.10 | ₩7,753 | ₩8,567 | ₩7,003 | ₩7,924 | +2.21% | 3만 |
|---|
| 2025.11.07 | ₩8,781 | ₩8,888 | ₩7,068 | ₩8,331 | -5.12% | 6.3만 |
|---|
| 2025.11.06 | ₩7,710 | ₩9,424 | ₩7,710 | ₩9,252 | +20.00% | 4.7만 |
|---|
| 2025.11.05 | ₩7,903 | ₩8,567 | ₩7,903 | ₩7,946 | +0.54% | 1.1만 |
|---|
| 2025.11.04 | ₩7,068 | ₩8,610 | ₩7,068 | ₩8,139 | +15.15% | 3.5만 |
|---|
| 2025.11.03 | ₩7,710 | ₩10,816 | ₩7,111 | ₩7,603 | -1.39% | 43.5만 |
|---|
| 2025.10.31 | ₩7,046 | ₩7,753 | ₩6,875 | ₩7,517 | +6.69% | 2.5만 |
|---|
| 2025.10.30 | ₩7,774 | ₩8,460 | ₩7,175 | ₩8,010 | +3.03% | 15.9만 |
|---|
| 2025.10.29 | ₩8,524 | ₩9,188 | ₩8,353 | ₩8,588 | +0.75% | 6.5만 |
|---|
| 2025.10.28 | ₩10,494 | ₩10,494 | ₩8,224 | ₩9,060 | -13.67% | 220.5만 |
|---|
| 2025.10.27 | ₩11,180 | ₩13,129 | ₩11,137 | ₩11,137 | -0.38% | 7.4만 |
|---|
| 2025.10.24 | ₩11,137 | ₩12,165 | ₩11,137 | ₩11,522 | +3.46% | 2.8천 |
|---|
| 2025.10.23 | ₩11,158 | ₩12,315 | ₩11,094 | ₩11,522 | +3.26% | 5.2천 |
|---|
| 2025.10.22 | ₩11,994 | ₩12,465 | ₩11,094 | ₩11,137 | -7.14% | 6.2천 |
|---|
| 2025.10.21 | ₩12,208 | ₩13,386 | ₩12,165 | ₩12,401 | +1.58% | 6천 |
|---|
| 2025.10.20 | ₩12,529 | ₩13,343 | ₩12,422 | ₩12,422 | -0.85% | 2.8천 |
|---|
| 2025.10.17 | ₩12,208 | ₩14,992 | ₩12,015 | ₩13,086 | +7.19% | 5.7만 |
|---|
| 2025.10.16 | ₩13,686 | ₩13,707 | ₩12,422 | ₩12,915 | -5.63% | 1.5천 |
|---|
| 2025.10.15 | ₩12,379 | ₩13,000 | ₩12,379 | ₩12,743 | +2.94% | 1.4천 |
|---|
| 2025.10.14 | ₩12,186 | ₩12,700 | ₩12,079 | ₩12,636 | +3.69% | 4.1천 |
|---|
| 2025.10.13 | ₩13,000 | ₩13,857 | ₩12,208 | ₩12,229 | -5.93% | 2.8천 |
|---|
| 2025.10.10 | ₩14,200 | ₩14,778 | ₩12,850 | ₩12,850 | -9.50% | 6만 |
|---|