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 | ₩829 | ₩834 | -7.56% | 8만 |
| 2026.10.08 | ₩878 | ₩930 | ₩878 | ₩930 | +5.94% | 7.5만 |
| 2026.10.07 | ₩874 | ₩936 | ₩847 | ₩906 | +3.67% | 18만 |
| 2026.10.06 | ₩854 | ₩922 | ₩843 | ₩902 | +5.63% | 37.7만 |
| 2026.10.05 | ₩882 | ₩1,230 | ₩826 | ₩906 | +2.73% | 951.1만 |
| 2026.10.02 | ₩897 | ₩909 | ₩842 | ₩855 | -4.62% | 9.7만 |
| 2026.10.01 | ₩905 | ₩917 | ₩838 | ₩909 | +0.44% | 15.3만 |
| 2026.09.30 | ₩922 | ₩936 | ₩895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩933 |
| +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 | ₩1,096 | -6.82% | 11.7만 |
|---|
| 2026.09.25 | ₩1,185 | ₩1,203 | ₩1,176 | ₩1,179 | -0.56% | 9.7만 |
|---|
| 2026.09.24 | ₩1,176 | ₩1,216 | ₩1,163 | ₩1,185 | +0.80% | 10.9만 |
|---|
| 2026.09.23 | ₩1,206 | ₩1,228 | ₩1,189 | ₩1,199 | -0.55% | 7.7만 |
|---|
| 2026.09.22 | ₩1,226 | ₩1,251 | ₩1,214 | ₩1,240 | +1.20% | 5만 |
|---|
| 2026.09.21 | ₩1,208 | ₩1,262 | ₩1,176 | ₩1,255 | +3.87% | 8.5만 |
|---|
| 2026.09.18 | ₩1,231 | ₩1,231 | ₩1,189 | ₩1,192 | -3.15% | 10.9만 |
|---|
| 2026.09.17 | ₩1,176 | ₩1,222 | ₩1,176 | ₩1,208 | +2.73% | 12만 |
|---|
| 2026.09.16 | ₩1,320 | ₩1,326 | ₩1,151 | ₩1,169 | -11.44% | 31.9만 |
|---|
| 2026.09.15 | ₩1,336 | ₩1,377 | ₩1,310 | ₩1,314 | -1.70% | 15.8만 |
|---|
| 2026.09.14 | ₩1,350 | ₩1,417 | ₩1,350 | ₩1,363 | +0.99% | 18.8만 |
|---|
| 2026.09.11 | ₩1,403 | ₩1,457 | ₩1,350 | ₩1,430 | +1.90% | 40.6만 |
|---|
| 2026.09.10 | ₩1,417 | ₩1,430 | ₩1,326 | ₩1,430 | +0.94% | 511만 |
|---|
| 2026.09.09 | ₩1,377 | ₩1,403 | ₩1,256 | ₩1,288 | -6.41% | 27.2만 |
|---|
| 2026.09.08 | ₩1,430 | ₩1,443 | ₩1,377 | ₩1,390 | -2.80% | 21.4만 |
|---|
| 2026.09.04 | ₩1,483 | ₩1,538 | ₩1,430 | ₩1,443 | -2.70% | 31.1만 |
|---|
| 2026.09.03 | ₩1,483 | ₩1,497 | ₩1,417 | ₩1,470 | -0.90% | 27.6만 |
|---|
| 2026.09.02 | ₩1,570 | ₩1,577 | ₩1,483 | ₩1,497 | -4.68% | 30만 |
|---|
| 2026.09.01 | ₩1,564 | ₩1,604 | ₩1,512 | ₩1,577 | +0.85% | 98.7만 |
|---|
| 2026.08.31 | ₩1,524 | ₩1,537 | ₩1,443 | ₩1,470 | -3.51% | 29.7만 |
|---|
| 2026.08.28 | ₩1,590 | ₩1,590 | ₩1,497 | ₩1,497 | -5.88% | 20.1만 |
|---|
| 2026.08.27 | ₩1,617 | ₩1,617 | ₩1,550 | ₩1,577 | -2.48% | 25.5만 |
|---|
| 2026.08.26 | ₩1,617 | ₩1,681 | ₩1,483 | ₩1,577 | -2.48% | 48.6만 |
|---|
| 2026.08.25 | ₩1,657 | ₩1,778 | ₩1,537 | ₩1,644 | -0.81% | 50만 |
|---|
| 2026.08.24 | ₩1,804 | ₩1,804 | ₩1,657 | ₩1,684 | -6.67% | 44.1만 |
|---|
| 2026.08.21 | ₩1,711 | ₩1,858 | ₩1,697 | ₩1,844 | +7.81% | 65.5만 |
|---|
| 2026.08.20 | ₩1,697 | ₩1,951 | ₩1,617 | ₩1,898 | +11.81% | 347.5만 |
|---|
| 2026.08.19 | ₩3,635 | ₩3,729 | ₩1,430 | ₩1,617 | -55.51% | 5618.2만 |
|---|
| 2026.08.18 | ₩2,406 | ₩2,419 | ₩2,325 | ₩2,419 | +0.56% | 11.9만 |
|---|
| 2026.08.17 | ₩2,486 | ₩2,538 | ₩2,325 | ₩2,446 | -1.61% | 47.7만 |
|---|
| 2026.08.14 | ₩2,446 | ₩2,446 | ₩2,299 | ₩2,352 | -3.83% | 13.5만 |
|---|
| 2026.08.13 | ₩2,446 | ₩2,446 | ₩2,352 | ₩2,432 | -0.55% | 8.2만 |
|---|
| 2026.08.12 | ₩2,593 | ₩2,593 | ₩2,339 | ₩2,446 | -5.67% | 16.5만 |
|---|
| 2026.08.11 | ₩2,566 | ₩2,566 | ₩2,459 | ₩2,539 | -1.04% | 7만 |
|---|
| 2026.08.10 | ₩2,526 | ₩2,566 | ₩2,483 | ₩2,539 | +0.53% | 11.5만 |
|---|
| 2026.08.07 | ₩2,593 | ₩2,646 | ₩2,526 | ₩2,553 | -1.55% | 7.3만 |
|---|
| 2026.08.06 | ₩2,713 | ₩2,713 | ₩2,526 | ₩2,579 | -4.93% | 17.9만 |
|---|
| 2026.08.05 | ₩2,566 | ₩2,660 | ₩2,499 | ₩2,606 | +1.56% | 15.3만 |
|---|
| 2026.08.04 | ₩2,686 | ₩2,713 | ₩2,624 | ₩2,700 | +0.50% | 10.5만 |
|---|
| 2026.08.03 | ₩2,700 | ₩2,767 | ₩2,633 | ₩2,740 | +1.49% | 12.9만 |
|---|
| 2026.07.31 | ₩2,927 | ₩2,927 | ₩2,593 | ₩2,700 | -7.76% | 22.6만 |
|---|
| 2026.07.30 | ₩2,833 | ₩2,833 | ₩2,673 | ₩2,807 | -0.94% | 34.5만 |
|---|
| 2026.07.29 | ₩2,833 | ₩2,880 | ₩2,713 | ₩2,780 | -1.89% | 42.8만 |
|---|
| 2026.07.28 | ₩3,167 | ₩3,675 | ₩2,780 | ₩3,007 | -5.06% | 541.6만 |
|---|
| 2026.07.27 | ₩3,074 | ₩3,074 | ₩2,726 | ₩2,820 | -8.26% | 116.1만 |
|---|
| 2026.07.24 | ₩3,047 | ₩3,061 | ₩2,459 | ₩2,793 | -8.33% | 137.6만 |
|---|
| 2026.07.23 | ₩5,506 | ₩6,642 | ₩2,954 | ₩3,622 | -34.22% | 8023.4만 |
|---|
| 2026.07.22 | ₩2,312 | ₩2,352 | ₩2,272 | ₩2,352 | +1.73% | 12.4만 |
|---|
| 2026.07.21 | ₩2,352 | ₩2,379 | ₩2,272 | ₩2,366 | +0.57% | 16.2만 |
|---|
| 2026.07.20 | ₩2,486 | ₩2,606 | ₩2,379 | ₩2,379 | -4.30% | 18.6만 |
|---|
| 2026.07.17 | ₩2,486 | ₩2,633 | ₩2,432 | ₩2,526 | +1.61% | 27.4만 |
|---|
| 2026.07.16 | ₩2,740 | ₩2,940 | ₩2,486 | ₩2,646 | -3.41% | 470.4만 |
|---|
| 2026.07.15 | ₩2,352 | ₩2,432 | ₩2,285 | ₩2,285 | -2.84% | 25.5만 |
|---|
| 2026.07.14 | ₩2,793 | ₩2,847 | ₩2,432 | ₩2,513 | -10.05% | 115.3만 |
|---|
| 2026.07.13 | ₩2,847 | ₩3,796 | ₩2,686 | ₩2,833 | -0.47% | 2909.2만 |
|---|
| 2026.07.10 | ₩2,392 | ₩2,392 | ₩2,140 | ₩2,192 | -8.38% | 20.7만 |
|---|
| 2026.07.09 | ₩2,352 | ₩2,486 | ₩2,339 | ₩2,472 | +5.11% | 23.2만 |
|---|
| 2026.07.08 | ₩2,366 | ₩2,493 | ₩2,219 | ₩2,352 | -0.56% | 30.8만 |
|---|
| 2026.07.07 | ₩2,726 | ₩2,726 | ₩2,554 | ₩2,673 | -1.96% | 40.6만 |
|---|
| 2026.07.06 | ₩2,820 | ₩2,887 | ₩2,553 | ₩2,887 | +2.37% | 117.4만 |
|---|
| 2026.07.02 | ₩3,141 | ₩3,341 | ₩2,674 | ₩2,780 | -11.49% | 229.9만 |
|---|
| 2026.07.01 | ₩3,167 | ₩4,063 | ₩2,513 | ₩3,555 | +12.24% | 6303.9만 |
|---|
| 2026.06.30 | ₩3,475 | ₩3,475 | ₩1,497 | ₩1,737 | -50.00% | 407.8만 |
|---|
| 2026.06.29 | ₩4,237 | ₩4,290 | ₩3,308 | ₩3,568 | -15.77% | 64.6만 |
|---|
| 2026.06.26 | ₩5,867 | ₩6,001 | ₩4,745 | ₩5,172 | -11.85% | 106.3만 |
|---|
| 2026.06.25 | ₩6,134 | ₩6,482 | ₩5,600 | ₩6,108 | -0.44% | 1012.1만 |
|---|
| 2026.06.24 | ₩6,268 | ₩8,460 | ₩4,504 | ₩4,945 | -21.11% | 2512.9만 |
|---|
| 2026.06.23 | ₩5,586 | ₩7,083 | ₩4,544 | ₩5,346 | -4.31% | 583.8만 |
|---|
| 2026.06.22 | ₩3,662 | ₩9,021 | ₩3,475 | ₩5,426 | +48.18% | 1.2억 |
|---|
| 2026.06.18 | ₩3,675 | ₩3,836 | ₩2,406 | ₩2,406 | -34.55% | 220.5만 |
|---|
| 2026.06.17 | ₩6,428 | ₩9,008 | ₩3,154 | ₩3,862 | -39.92% | 1.1억 |
|---|
| 2026.06.16 | ₩1,818 | ₩1,831 | ₩1,751 | ₩1,764 | -2.94% | 4.6만 |
|---|
| 2026.06.15 | ₩1,724 | ₩1,804 | ₩1,697 | ₩1,737 | +0.78% | 1.8만 |
|---|
| 2026.06.12 | ₩1,831 | ₩1,864 | ₩1,577 | ₩1,724 | -5.84% | 5.6만 |
|---|
| 2026.06.11 | ₩1,751 | ₩1,937 | ₩1,684 | ₩1,831 | +4.58% | 3.6만 |
|---|
| 2026.06.10 | ₩1,617 | ₩1,951 | ₩1,604 | ₩1,791 | +10.74% | 113.1만 |
|---|
| 2026.06.09 | ₩2,072 | ₩2,272 | ₩2,018 | ₩2,098 | +1.29% | 12.3만 |
|---|
| 2026.06.08 | ₩2,154 | ₩2,927 | ₩1,938 | ₩2,205 | +2.36% | 43.3만 |
|---|
| 2026.06.05 | ₩2,138 | ₩2,138 | ₩1,898 | ₩2,045 | -4.38% | 9.6천 |
|---|
| 2026.06.04 | ₩2,165 | ₩2,299 | ₩2,165 | ₩2,205 | +1.85% | 6.1천 |
|---|
| 2026.06.03 | ₩2,419 | ₩2,419 | ₩2,005 | ₩2,152 | -11.05% | 1만 |
|---|
| 2026.06.02 | ₩2,472 | ₩2,599 | ₩2,406 | ₩2,432 | -1.62% | 5.1만 |
|---|
| 2026.06.01 | ₩2,259 | ₩2,472 | ₩2,259 | ₩2,459 | +8.88% | 6.1만 |
|---|
| 2026.05.29 | ₩2,232 | ₩2,259 | ₩2,205 | ₩2,205 | -1.20% | 6.3천 |
|---|
| 2026.05.28 | ₩2,354 | ₩2,392 | ₩1,965 | ₩2,225 | -5.45% | 9.5천 |
|---|
| 2026.05.27 | ₩2,432 | ₩2,553 | ₩2,245 | ₩2,426 | -0.27% | 7.5천 |
|---|
| 2026.05.26 | ₩2,499 | ₩2,566 | ₩2,205 | ₩2,272 | -9.09% | 1.3만 |
|---|
| 2026.05.22 | ₩2,219 | ₩2,939 | ₩2,205 | ₩2,646 | +19.28% | 9.4만 |
|---|
| 2026.05.21 | ₩2,045 | ₩2,259 | ₩2,045 | ₩2,232 | +9.15% | 14.1만 |
|---|
| 2026.05.20 | ₩2,045 | ₩2,152 | ₩1,898 | ₩2,072 | +1.31% | 9.5천 |
|---|
| 2026.05.19 | ₩2,219 | ₩2,259 | ₩2,045 | ₩2,165 | -2.41% | 5.8천 |
|---|
| 2026.05.18 | ₩2,352 | ₩2,352 | ₩2,045 | ₩2,259 | -3.98% | 8.4천 |
|---|
| 2026.05.15 | ₩2,432 | ₩2,526 | ₩2,272 | ₩2,419 | -0.55% | 4.2만 |
|---|
| 2026.05.14 | ₩2,439 | ₩2,486 | ₩2,419 | ₩2,459 | +0.82% | 9.8천 |
|---|
| 2026.05.13 | ₩2,472 | ₩2,513 | ₩2,419 | ₩2,419 | -2.16% | 9.5천 |
|---|
| 2026.05.12 | ₩2,272 | ₩2,446 | ₩2,219 | ₩2,432 | +7.06% | 3만 |
|---|
| 2026.05.11 | ₩2,299 | ₩2,406 | ₩2,285 | ₩2,406 | +4.65% | 1.1만 |
|---|
| 2026.05.08 | ₩2,406 | ₩2,446 | ₩2,285 | ₩2,366 | -1.67% | 7.5천 |
|---|
| 2026.05.07 | ₩2,432 | ₩2,513 | ₩2,285 | ₩2,432 | 0.00% | 9.6만 |
|---|
| 2026.05.06 | ₩2,753 | ₩2,753 | ₩2,031 | ₩2,513 | -8.74% | 3.4만 |
|---|
| 2026.05.05 | ₩2,740 | ₩2,740 | ₩2,633 | ₩2,740 | 0.00% | 1만 |
|---|
| 2026.05.04 | ₩2,954 | ₩2,954 | ₩2,686 | ₩2,713 | -8.14% | 2.1천 |
|---|
| 2026.05.01 | ₩2,980 | ₩2,980 | ₩2,893 | ₩2,893 | -2.91% | 1.1만 |
|---|
| 2026.04.30 | ₩2,873 | ₩2,940 | ₩2,873 | ₩2,940 | +2.33% | 900 |
|---|
| 2026.04.29 | ₩2,833 | ₩2,967 | ₩2,807 | ₩2,823 | -0.38% | 3.2만 |
|---|
| 2026.04.28 | ₩2,885 | ₩2,995 | ₩2,807 | ₩2,907 | +0.74% | 1.8천 |
|---|
| 2026.04.27 | ₩2,927 | ₩2,967 | ₩2,887 | ₩2,900 | -0.91% | 3천 |
|---|
| 2026.04.24 | ₩3,074 | ₩3,074 | ₩2,820 | ₩2,927 | -4.78% | 4천 |
|---|
| 2026.04.23 | ₩2,967 | ₩3,141 | ₩2,954 | ₩3,020 | +1.80% | 7.1천 |
|---|
| 2026.04.22 | ₩2,820 | ₩3,194 | ₩2,740 | ₩3,167 | +12.32% | 1.5만 |
|---|
| 2026.04.21 | ₩3,020 | ₩3,154 | ₩2,793 | ₩2,967 | -1.77% | 2.1만 |
|---|
| 2026.04.20 | ₩3,742 | ₩3,742 | ₩2,807 | ₩3,341 | -10.71% | 1.5만 |
|---|
| 2026.04.17 | ₩3,400 | ₩3,421 | ₩2,908 | ₩3,036 | -10.69% | 3.6만 |
|---|
| 2026.04.16 | ₩3,550 | ₩4,063 | ₩3,229 | ₩3,400 | -4.22% | 22.2만 |
|---|
| 2026.04.15 | ₩4,704 | ₩4,704 | ₩4,191 | ₩4,341 | -7.73% | 1.3만 |
|---|
| 2026.04.14 | ₩4,170 | ₩4,512 | ₩4,170 | ₩4,448 | +6.67% | 1.4만 |
|---|
| 2026.04.13 | ₩4,191 | ₩4,320 | ₩4,170 | ₩4,234 | +1.02% | 4.4천 |
|---|
| 2026.04.10 | ₩4,277 | ₩4,640 | ₩4,127 | ₩4,555 | +6.50% | 3.4만 |
|---|
| 2026.04.09 | ₩4,491 | ₩4,640 | ₩4,191 | ₩4,298 | -4.29% | 6.5천 |
|---|
| 2026.04.08 | ₩4,426 | ₩4,576 | ₩4,234 | ₩4,341 | -1.93% | 1.9만 |
|---|
| 2026.04.07 | ₩4,662 | ₩5,346 | ₩4,320 | ₩4,918 | +5.50% | 9.6만 |
|---|
| 2026.04.06 | ₩4,576 | ₩4,811 | ₩3,849 | ₩4,747 | +3.74% | 3.1만 |
|---|
| 2026.04.02 | ₩4,255 | ₩5,025 | ₩3,828 | ₩4,662 | +9.55% | 5.3만 |
|---|
| 2026.04.01 | ₩3,721 | ₩4,384 | ₩3,635 | ₩4,191 | +12.64% | 4.5만 |
|---|
| 2026.03.31 | ₩3,678 | ₩3,721 | ₩3,592 | ₩3,721 | +1.16% | 1.7천 |
|---|
| 2026.03.30 | ₩3,913 | ₩3,913 | ₩3,421 | ₩3,678 | -6.01% | 3.3천 |
|---|
| 2026.03.27 | ₩3,657 | ₩3,913 | ₩3,657 | ₩3,913 | +7.02% | 2.7천 |
|---|
| 2026.03.26 | ₩3,870 | ₩4,063 | ₩3,657 | ₩3,956 | +2.21% | 1.9만 |
|---|
| 2026.03.25 | ₩4,020 | ₩4,127 | ₩3,443 | ₩4,127 | +2.66% | 2.5만 |
|---|
| 2026.03.24 | ₩4,277 | ₩4,277 | ₩3,849 | ₩4,063 | -5.00% | 7.2천 |
|---|
| 2026.03.23 | ₩4,084 | ₩4,320 | ₩3,849 | ₩4,320 | +5.76% | 3.4만 |
|---|
| 2026.03.20 | ₩4,255 | ₩4,320 | ₩3,999 | ₩4,320 | +1.51% | 1.2천 |
|---|
| 2026.03.19 | ₩4,277 | ₩4,341 | ₩3,913 | ₩4,341 | +1.50% | 2천 |
|---|
| 2026.03.18 | ₩3,892 | ₩4,063 | ₩3,892 | ₩4,042 | +3.85% | 581 |
|---|
| 2026.03.17 | ₩4,148 | ₩4,491 | ₩3,828 | ₩4,277 | +3.09% | 1.5천 |
|---|
| 2026.03.16 | ₩4,127 | ₩4,127 | ₩3,892 | ₩4,127 | 0.00% | 1.3천 |
|---|
| 2026.03.13 | ₩4,448 | ₩4,833 | ₩4,063 | ₩4,127 | -7.21% | 1.8천 |
|---|
| 2026.03.12 | ₩4,384 | ₩4,405 | ₩4,042 | ₩4,320 | -1.46% | 2천 |
|---|
| 2026.03.11 | ₩3,935 | ₩4,384 | ₩3,635 | ₩4,384 | +11.41% | 4.2천 |
|---|
| 2026.03.10 | ₩4,277 | ₩5,068 | ₩3,870 | ₩3,977 | -7.00% | 3.2만 |
|---|
| 2026.03.09 | ₩4,298 | ₩4,298 | ₩3,935 | ₩4,298 | 0.00% | 1천 |
|---|
| 2026.03.06 | ₩4,063 | ₩4,298 | ₩3,956 | ₩3,977 | -2.11% | 1.3천 |
|---|
| 2026.03.05 | ₩4,298 | ₩4,341 | ₩4,213 | ₩4,341 | +1.00% | 425 |
|---|
| 2026.03.04 | ₩4,148 | ₩4,491 | ₩4,063 | ₩4,341 | +4.64% | 2.4천 |
|---|
| 2026.03.03 | ₩4,277 | ₩4,277 | ₩4,063 | ₩4,277 | 0.00% | 600 |
|---|
| 2026.03.02 | ₩4,341 | ₩4,362 | ₩4,063 | ₩4,362 | +0.49% | 506 |
|---|
| 2026.02.27 | ₩4,277 | ₩4,576 | ₩3,999 | ₩4,491 | +5.00% | 525 |
|---|
| 2026.02.26 | ₩4,405 | ₩4,726 | ₩4,106 | ₩4,576 | +3.88% | 719 |
|---|
| 2026.02.25 | ₩4,148 | ₩4,576 | ₩4,127 | ₩4,384 | +5.67% | 775 |
|---|
| 2026.02.24 | ₩4,277 | ₩4,640 | ₩4,255 | ₩4,362 | +2.00% | 2.2천 |
|---|
| 2026.02.23 | ₩4,127 | ₩4,277 | ₩3,870 | ₩4,213 | +2.07% | 1.2천 |
|---|
| 2026.02.20 | ₩4,042 | ₩4,405 | ₩3,956 | ₩4,127 | +2.12% | 2.2천 |
|---|
| 2026.02.19 | ₩4,277 | ₩4,277 | ₩3,913 | ₩4,063 | -5.00% | 2만 |
|---|
| 2026.02.18 | ₩4,320 | ₩4,320 | ₩3,935 | ₩4,042 | -6.44% | 2.5천 |
|---|
| 2026.02.17 | ₩3,849 | ₩4,298 | ₩3,849 | ₩4,213 | +9.44% | 731 |
|---|
| 2026.02.13 | ₩3,892 | ₩4,362 | ₩3,892 | ₩4,255 | +9.34% | 1.2천 |
|---|
| 2026.02.12 | ₩4,469 | ₩4,512 | ₩3,977 | ₩4,213 | -5.74% | 8.4천 |
|---|
| 2026.02.11 | ₩4,298 | ₩4,704 | ₩4,277 | ₩4,512 | +4.98% | 1.5만 |
|---|
| 2026.02.10 | ₩4,170 | ₩4,469 | ₩4,063 | ₩4,277 | +2.56% | 2천 |
|---|
| 2026.02.09 | ₩3,999 | ₩4,277 | ₩3,999 | ₩4,170 | +4.28% | 1.3천 |
|---|
| 2026.02.06 | ₩3,977 | ₩4,576 | ₩3,828 | ₩4,320 | +8.60% | 6.9천 |
|---|
| 2026.02.05 | ₩4,597 | ₩4,769 | ₩3,764 | ₩3,913 | -14.88% | 1.2만 |
|---|
| 2026.02.04 | ₩4,854 | ₩5,004 | ₩4,341 | ₩4,619 | -4.85% | 1.1만 |
|---|
| 2026.02.03 | ₩4,726 | ₩5,004 | ₩4,704 | ₩4,811 | +1.81% | 5.4천 |
|---|
| 2026.02.02 | ₩5,089 | ₩5,089 | ₩4,726 | ₩4,875 | -4.20% | 1.8천 |
|---|
| 2026.01.30 | ₩5,132 | ₩5,132 | ₩4,704 | ₩5,111 | -0.42% | 3.7천 |
|---|
| 2026.01.29 | ₩5,346 | ₩5,346 | ₩4,726 | ₩5,153 | -3.60% | 2천 |
|---|
| 2026.01.28 | ₩5,025 | ₩5,132 | ₩4,704 | ₩5,132 | +2.13% | 5.9천 |
|---|
| 2026.01.27 | ₩4,982 | ₩5,325 | ₩4,512 | ₩4,918 | -1.29% | 1.5만 |
|---|
| 2026.01.26 | ₩4,918 | ₩5,132 | ₩4,811 | ₩5,132 | +4.35% | 1.6만 |
|---|
| 2026.01.23 | ₩6,415 | ₩6,415 | ₩4,747 | ₩5,389 | -16.00% | 49만 |
|---|
| 2026.01.22 | ₩5,004 | ₩5,389 | ₩4,918 | ₩5,153 | +2.99% | 1.8천 |
|---|
| 2026.01.21 | ₩4,811 | ₩4,940 | ₩4,597 | ₩4,940 | +2.67% | 1.7천 |
|---|
| 2026.01.20 | ₩4,833 | ₩4,833 | ₩4,704 | ₩4,704 | -2.65% | 3.7천 |
|---|
| 2026.01.16 | ₩5,153 | ₩5,346 | ₩4,726 | ₩5,132 | -0.41% | 1.1천 |
|---|
| 2026.01.15 | ₩5,260 | ₩5,346 | ₩4,940 | ₩5,111 | -2.85% | 894 |
|---|
| 2026.01.14 | ₩5,282 | ₩5,431 | ₩4,491 | ₩5,431 | +2.83% | 5천 |
|---|
| 2026.01.13 | ₩5,218 | ₩5,431 | ₩5,153 | ₩5,431 | +4.10% | 1.2천 |
|---|
| 2026.01.12 | ₩5,325 | ₩5,431 | ₩4,961 | ₩5,431 | +2.01% | 1.3천 |
|---|
| 2026.01.09 | ₩5,068 | ₩5,346 | ₩4,726 | ₩5,346 | +5.49% | 1.2천 |
|---|
| 2026.01.08 | ₩4,897 | ₩5,025 | ₩4,811 | ₩4,982 | +1.75% | 1.3천 |
|---|
| 2026.01.07 | ₩5,132 | ₩5,431 | ₩4,897 | ₩5,132 | 0.00% | 1.4천 |
|---|
| 2026.01.06 | ₩4,854 | ₩5,047 | ₩4,790 | ₩5,047 | +3.96% | 2.9천 |
|---|
| 2026.01.05 | ₩4,918 | ₩4,918 | ₩4,597 | ₩4,769 | -3.04% | 2.9천 |
|---|
| 2026.01.02 | ₩4,769 | ₩4,918 | ₩4,619 | ₩4,769 | 0.00% | 1.9천 |
|---|
| 2025.12.31 | ₩4,491 | ₩4,854 | ₩4,426 | ₩4,619 | +2.86% | 2.6천 |
|---|
| 2025.12.30 | ₩4,875 | ₩4,875 | ₩4,384 | ₩4,576 | -6.14% | 981 |
|---|
| 2025.12.29 | ₩4,790 | ₩4,790 | ₩4,320 | ₩4,448 | -7.14% | 7.4천 |
|---|
| 2025.12.26 | ₩4,704 | ₩4,918 | ₩4,533 | ₩4,790 | +1.82% | 4.3천 |
|---|
| 2025.12.24 | ₩4,961 | ₩4,961 | ₩4,704 | ₩4,790 | -3.45% | 7.3천 |
|---|
| 2025.12.23 | ₩5,389 | ₩5,389 | ₩4,726 | ₩4,982 | -7.54% | 1.8만 |
|---|
| 2025.12.22 | ₩5,346 | ₩5,795 | ₩5,303 | ₩5,389 | +0.80% | 1.1만 |
|---|
| 2025.12.19 | ₩5,282 | ₩5,346 | ₩5,282 | ₩5,325 | +0.81% | 994 |
|---|
| 2025.12.18 | ₩5,260 | ₩5,346 | ₩5,196 | ₩5,346 | +1.63% | 1.9천 |
|---|
| 2025.12.17 | ₩5,132 | ₩5,260 | ₩5,132 | ₩5,260 | +2.50% | 2.6천 |
|---|
| 2025.12.16 | ₩5,346 | ₩5,431 | ₩5,132 | ₩5,346 | 0.00% | 2.6천 |
|---|
| 2025.12.15 | ₩5,581 | ₩5,667 | ₩5,453 | ₩5,453 | -2.30% | 2천 |
|---|
| 2025.12.12 | ₩5,881 | ₩5,881 | ₩5,538 | ₩5,731 | -2.55% | 5천 |
|---|
| 2025.12.11 | ₩5,838 | ₩6,415 | ₩5,709 | ₩5,881 | +0.73% | 3.7천 |
|---|
| 2025.12.10 | ₩5,816 | ₩6,180 | ₩5,816 | ₩5,902 | +1.47% | 1.8천 |
|---|
| 2025.12.09 | ₩6,073 | ₩6,201 | ₩5,838 | ₩6,201 | +2.11% | 2.5천 |
|---|
| 2025.12.08 | ₩6,137 | ₩6,287 | ₩5,838 | ₩6,201 | +1.05% | 2.6천 |
|---|
| 2025.12.05 | ₩6,030 | ₩6,201 | ₩5,987 | ₩6,137 | +1.77% | 3.1천 |
|---|
| 2025.12.04 | ₩5,923 | ₩6,201 | ₩5,923 | ₩6,137 | +3.61% | 3.5천 |
|---|
| 2025.12.03 | ₩6,308 | ₩6,415 | ₩6,052 | ₩6,287 | -0.34% | 3.5천 |
|---|
| 2025.12.02 | ₩6,415 | ₩6,586 | ₩6,030 | ₩6,436 | +0.33% | 2.4천 |
|---|
| 2025.12.01 | ₩6,672 | ₩6,672 | ₩6,436 | ₩6,629 | -0.64% | 2.7천 |
|---|
| 2025.11.28 | ₩6,800 | ₩6,843 | ₩6,394 | ₩6,672 | -1.89% | 4.2천 |
|---|
| 2025.11.26 | ₩6,372 | ₩6,629 | ₩6,287 | ₩6,629 | +4.03% | 2천 |
|---|
| 2025.11.25 | ₩6,629 | ₩6,843 | ₩6,415 | ₩6,586 | -0.65% | 3.8천 |
|---|
| 2025.11.24 | ₩6,992 | ₩6,992 | ₩6,330 | ₩6,843 | -2.14% | 5.1천 |
|---|
| 2025.11.21 | ₩6,073 | ₩6,522 | ₩6,073 | ₩6,522 | +7.39% | 4.8천 |
|---|
| 2025.11.20 | ₩6,736 | ₩7,442 | ₩5,752 | ₩6,094 | -9.52% | 9.6천 |
|---|
| 2025.11.19 | ₩6,800 | ₩7,442 | ₩6,693 | ₩6,800 | 0.00% | 3.4천 |
|---|
| 2025.11.18 | ₩6,843 | ₩7,099 | ₩6,672 | ₩7,014 | +2.50% | 1.1만 |
|---|
| 2025.11.17 | ₩7,484 | ₩7,484 | ₩7,014 | ₩7,099 | -5.14% | 5.4천 |
|---|
| 2025.11.14 | ₩7,420 | ₩7,698 | ₩7,185 | ₩7,292 | -1.73% | 6.5천 |
|---|
| 2025.11.13 | ₩7,463 | ₩7,655 | ₩6,971 | ₩7,655 | +2.58% | 1.1만 |
|---|
| 2025.11.12 | ₩7,099 | ₩7,463 | ₩6,992 | ₩7,228 | +1.81% | 7.4천 |
|---|
| 2025.11.11 | ₩7,698 | ₩7,698 | ₩7,078 | ₩7,377 | -4.17% | 2.3만 |
|---|
| 2025.11.10 | ₩7,741 | ₩8,553 | ₩6,992 | ₩7,912 | +2.21% | 3만 |
|---|
| 2025.11.07 | ₩8,767 | ₩8,874 | ₩7,057 | ₩8,318 | -5.12% | 6.3만 |
|---|
| 2025.11.06 | ₩7,698 | ₩9,409 | ₩7,698 | ₩9,238 | +20.00% | 4.7만 |
|---|
| 2025.11.05 | ₩7,891 | ₩8,553 | ₩7,891 | ₩7,933 | +0.54% | 1.1만 |
|---|
| 2025.11.04 | ₩7,057 | ₩8,596 | ₩7,057 | ₩8,126 | +15.15% | 3.5만 |
|---|
| 2025.11.03 | ₩7,698 | ₩10,799 | ₩7,099 | ₩7,591 | -1.39% | 43.5만 |
|---|
| 2025.10.31 | ₩7,035 | ₩7,741 | ₩6,864 | ₩7,506 | +6.69% | 2.5만 |
|---|
| 2025.10.30 | ₩7,762 | ₩8,447 | ₩7,164 | ₩7,997 | +3.03% | 15.9만 |
|---|
| 2025.10.29 | ₩8,511 | ₩9,174 | ₩8,340 | ₩8,575 | +0.75% | 6.5만 |
|---|
| 2025.10.28 | ₩10,478 | ₩10,478 | ₩8,211 | ₩9,045 | -13.67% | 220.5만 |
|---|
| 2025.10.27 | ₩11,162 | ₩13,108 | ₩11,120 | ₩11,120 | -0.38% | 7.4만 |
|---|
| 2025.10.24 | ₩11,120 | ₩12,146 | ₩11,120 | ₩11,504 | +3.46% | 2.8천 |
|---|
| 2025.10.23 | ₩11,141 | ₩12,296 | ₩11,077 | ₩11,504 | +3.26% | 5.2천 |
|---|
| 2025.10.22 | ₩11,975 | ₩12,445 | ₩11,077 | ₩11,120 | -7.14% | 6.2천 |
|---|
| 2025.10.21 | ₩12,189 | ₩13,365 | ₩12,146 | ₩12,381 | +1.58% | 6천 |
|---|
| 2025.10.20 | ₩12,509 | ₩13,322 | ₩12,403 | ₩12,403 | -0.85% | 2.8천 |
|---|
| 2025.10.17 | ₩12,189 | ₩14,969 | ₩11,996 | ₩13,065 | +7.19% | 5.7만 |
|---|
| 2025.10.16 | ₩13,664 | ₩13,686 | ₩12,403 | ₩12,894 | -5.63% | 1.5천 |
|---|
| 2025.10.15 | ₩12,360 | ₩12,980 | ₩12,360 | ₩12,723 | +2.94% | 1.4천 |
|---|
| 2025.10.14 | ₩12,167 | ₩12,681 | ₩12,060 | ₩12,616 | +3.69% | 4.1천 |
|---|
| 2025.10.13 | ₩12,980 | ₩13,835 | ₩12,189 | ₩12,210 | -5.93% | 2.8천 |
|---|
| 2025.10.10 | ₩14,177 | ₩14,755 | ₩12,830 | ₩12,830 | -9.50% | 6만 |
|---|