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 | ₩905 | ₩905 | ₩831 | ₩836 | -7.56% | 8만 |
| 2026.10.08 | ₩881 | ₩933 | ₩881 | ₩933 | +5.94% | 7.5만 |
| 2026.10.07 | ₩877 | ₩938 | ₩850 | ₩909 | +3.67% | 18만 |
| 2026.10.06 | ₩857 | ₩925 | ₩846 | ₩905 | +5.63% | 37.7만 |
| 2026.10.05 | ₩885 | ₩1,233 | ₩828 | ₩909 | +2.73% | 951.1만 |
| 2026.10.02 | ₩899 | ₩911 | ₩844 | ₩858 | -4.62% | 9.7만 |
| 2026.10.01 | ₩907 | ₩920 | ₩840 | ₩911 | +0.44% | 15.3만 |
| 2026.09.30 | ₩925 | ₩938 | ₩898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩936 |
| +1.16% |
| 11.2만 |
| 2026.09.29 | ₩1,041 | ₩1,041 | ₩858 | ₩925 | -11.20% | 39.1만 |
|---|
| 2026.09.28 | ₩1,180 | ₩1,180 | ₩1,072 | ₩1,099 | -6.82% | 11.7만 |
|---|
| 2026.09.25 | ₩1,189 | ₩1,206 | ₩1,180 | ₩1,182 | -0.56% | 9.7만 |
|---|
| 2026.09.24 | ₩1,180 | ₩1,220 | ₩1,166 | ₩1,189 | +0.80% | 10.9만 |
|---|
| 2026.09.23 | ₩1,209 | ₩1,232 | ₩1,193 | ₩1,202 | -0.55% | 7.7만 |
|---|
| 2026.09.22 | ₩1,229 | ₩1,255 | ₩1,217 | ₩1,244 | +1.20% | 5만 |
|---|
| 2026.09.21 | ₩1,212 | ₩1,265 | ₩1,180 | ₩1,259 | +3.87% | 8.5만 |
|---|
| 2026.09.18 | ₩1,234 | ₩1,234 | ₩1,193 | ₩1,196 | -3.15% | 10.9만 |
|---|
| 2026.09.17 | ₩1,180 | ₩1,225 | ₩1,180 | ₩1,212 | +2.73% | 12만 |
|---|
| 2026.09.16 | ₩1,324 | ₩1,330 | ₩1,154 | ₩1,173 | -11.44% | 31.9만 |
|---|
| 2026.09.15 | ₩1,340 | ₩1,381 | ₩1,314 | ₩1,318 | -1.70% | 15.8만 |
|---|
| 2026.09.14 | ₩1,354 | ₩1,421 | ₩1,354 | ₩1,367 | +0.99% | 18.8만 |
|---|
| 2026.09.11 | ₩1,407 | ₩1,461 | ₩1,354 | ₩1,434 | +1.90% | 40.6만 |
|---|
| 2026.09.10 | ₩1,421 | ₩1,434 | ₩1,330 | ₩1,434 | +0.94% | 511만 |
|---|
| 2026.09.09 | ₩1,381 | ₩1,407 | ₩1,260 | ₩1,292 | -6.41% | 27.2만 |
|---|
| 2026.09.08 | ₩1,434 | ₩1,448 | ₩1,381 | ₩1,394 | -2.80% | 21.4만 |
|---|
| 2026.09.04 | ₩1,488 | ₩1,543 | ₩1,434 | ₩1,448 | -2.70% | 31.1만 |
|---|
| 2026.09.03 | ₩1,488 | ₩1,501 | ₩1,421 | ₩1,474 | -0.90% | 27.6만 |
|---|
| 2026.09.02 | ₩1,575 | ₩1,582 | ₩1,488 | ₩1,501 | -4.68% | 30만 |
|---|
| 2026.09.01 | ₩1,568 | ₩1,608 | ₩1,516 | ₩1,582 | +0.85% | 98.7만 |
|---|
| 2026.08.31 | ₩1,528 | ₩1,541 | ₩1,448 | ₩1,474 | -3.51% | 29.7만 |
|---|
| 2026.08.28 | ₩1,595 | ₩1,595 | ₩1,501 | ₩1,501 | -5.88% | 20.1만 |
|---|
| 2026.08.27 | ₩1,622 | ₩1,622 | ₩1,555 | ₩1,582 | -2.48% | 25.5만 |
|---|
| 2026.08.26 | ₩1,622 | ₩1,686 | ₩1,488 | ₩1,582 | -2.48% | 48.6만 |
|---|
| 2026.08.25 | ₩1,662 | ₩1,783 | ₩1,541 | ₩1,649 | -0.81% | 50만 |
|---|
| 2026.08.24 | ₩1,810 | ₩1,810 | ₩1,662 | ₩1,689 | -6.67% | 44.1만 |
|---|
| 2026.08.21 | ₩1,716 | ₩1,863 | ₩1,702 | ₩1,850 | +7.81% | 65.5만 |
|---|
| 2026.08.20 | ₩1,702 | ₩1,957 | ₩1,622 | ₩1,903 | +11.81% | 347.5만 |
|---|
| 2026.08.19 | ₩3,646 | ₩3,740 | ₩1,434 | ₩1,622 | -55.51% | 5618.2만 |
|---|
| 2026.08.18 | ₩2,413 | ₩2,426 | ₩2,332 | ₩2,426 | +0.56% | 11.9만 |
|---|
| 2026.08.17 | ₩2,493 | ₩2,545 | ₩2,332 | ₩2,453 | -1.61% | 47.7만 |
|---|
| 2026.08.14 | ₩2,453 | ₩2,453 | ₩2,305 | ₩2,359 | -3.83% | 13.5만 |
|---|
| 2026.08.13 | ₩2,453 | ₩2,453 | ₩2,359 | ₩2,439 | -0.55% | 8.2만 |
|---|
| 2026.08.12 | ₩2,600 | ₩2,600 | ₩2,346 | ₩2,453 | -5.67% | 16.5만 |
|---|
| 2026.08.11 | ₩2,574 | ₩2,574 | ₩2,466 | ₩2,547 | -1.04% | 7만 |
|---|
| 2026.08.10 | ₩2,533 | ₩2,574 | ₩2,490 | ₩2,547 | +0.53% | 11.5만 |
|---|
| 2026.08.07 | ₩2,600 | ₩2,654 | ₩2,533 | ₩2,560 | -1.55% | 7.3만 |
|---|
| 2026.08.06 | ₩2,721 | ₩2,721 | ₩2,533 | ₩2,587 | -4.93% | 17.9만 |
|---|
| 2026.08.05 | ₩2,574 | ₩2,667 | ₩2,507 | ₩2,614 | +1.56% | 15.3만 |
|---|
| 2026.08.04 | ₩2,694 | ₩2,721 | ₩2,631 | ₩2,708 | +0.50% | 10.5만 |
|---|
| 2026.08.03 | ₩2,708 | ₩2,775 | ₩2,641 | ₩2,748 | +1.49% | 12.9만 |
|---|
| 2026.07.31 | ₩2,935 | ₩2,935 | ₩2,600 | ₩2,708 | -7.76% | 22.6만 |
|---|
| 2026.07.30 | ₩2,842 | ₩2,842 | ₩2,681 | ₩2,815 | -0.94% | 34.5만 |
|---|
| 2026.07.29 | ₩2,842 | ₩2,889 | ₩2,721 | ₩2,788 | -1.89% | 42.8만 |
|---|
| 2026.07.28 | ₩3,177 | ₩3,686 | ₩2,788 | ₩3,016 | -5.06% | 541.6만 |
|---|
| 2026.07.27 | ₩3,083 | ₩3,083 | ₩2,734 | ₩2,828 | -8.26% | 116.1만 |
|---|
| 2026.07.24 | ₩3,056 | ₩3,069 | ₩2,466 | ₩2,801 | -8.33% | 137.6만 |
|---|
| 2026.07.23 | ₩5,522 | ₩6,662 | ₩2,962 | ₩3,632 | -34.22% | 8023.4만 |
|---|
| 2026.07.22 | ₩2,319 | ₩2,359 | ₩2,279 | ₩2,359 | +1.73% | 12.4만 |
|---|
| 2026.07.21 | ₩2,359 | ₩2,386 | ₩2,279 | ₩2,372 | +0.57% | 16.2만 |
|---|
| 2026.07.20 | ₩2,493 | ₩2,614 | ₩2,386 | ₩2,386 | -4.30% | 18.6만 |
|---|
| 2026.07.17 | ₩2,493 | ₩2,641 | ₩2,439 | ₩2,533 | +1.61% | 27.4만 |
|---|
| 2026.07.16 | ₩2,748 | ₩2,949 | ₩2,493 | ₩2,654 | -3.41% | 470.4만 |
|---|
| 2026.07.15 | ₩2,359 | ₩2,439 | ₩2,292 | ₩2,292 | -2.84% | 25.5만 |
|---|
| 2026.07.14 | ₩2,801 | ₩2,855 | ₩2,439 | ₩2,520 | -10.05% | 115.3만 |
|---|
| 2026.07.13 | ₩2,855 | ₩3,807 | ₩2,694 | ₩2,842 | -0.47% | 2909.2만 |
|---|
| 2026.07.10 | ₩2,399 | ₩2,399 | ₩2,146 | ₩2,198 | -8.38% | 20.7만 |
|---|
| 2026.07.09 | ₩2,359 | ₩2,493 | ₩2,346 | ₩2,480 | +5.11% | 23.2만 |
|---|
| 2026.07.08 | ₩2,372 | ₩2,500 | ₩2,225 | ₩2,359 | -0.56% | 30.8만 |
|---|
| 2026.07.07 | ₩2,734 | ₩2,734 | ₩2,561 | ₩2,681 | -1.96% | 40.6만 |
|---|
| 2026.07.06 | ₩2,828 | ₩2,895 | ₩2,560 | ₩2,895 | +2.37% | 117.4만 |
|---|
| 2026.07.02 | ₩3,150 | ₩3,351 | ₩2,682 | ₩2,788 | -11.49% | 229.9만 |
|---|
| 2026.07.01 | ₩3,177 | ₩4,075 | ₩2,520 | ₩3,565 | +12.24% | 6303.9만 |
|---|
| 2026.06.30 | ₩3,485 | ₩3,485 | ₩1,501 | ₩1,742 | -50.00% | 407.8만 |
|---|
| 2026.06.29 | ₩4,249 | ₩4,303 | ₩3,317 | ₩3,579 | -15.77% | 64.6만 |
|---|
| 2026.06.26 | ₩5,884 | ₩6,018 | ₩4,758 | ₩5,187 | -11.85% | 106.3만 |
|---|
| 2026.06.25 | ₩6,152 | ₩6,501 | ₩5,616 | ₩6,126 | -0.44% | 1012.1만 |
|---|
| 2026.06.24 | ₩6,286 | ₩8,485 | ₩4,517 | ₩4,959 | -21.11% | 2512.9만 |
|---|
| 2026.06.23 | ₩5,603 | ₩7,104 | ₩4,557 | ₩5,362 | -4.31% | 583.8만 |
|---|
| 2026.06.22 | ₩3,673 | ₩9,048 | ₩3,485 | ₩5,442 | +48.18% | 1.2억 |
|---|
| 2026.06.18 | ₩3,686 | ₩3,847 | ₩2,413 | ₩2,413 | -34.55% | 220.5만 |
|---|
| 2026.06.17 | ₩6,447 | ₩9,034 | ₩3,163 | ₩3,874 | -39.92% | 1.1억 |
|---|
| 2026.06.16 | ₩1,823 | ₩1,836 | ₩1,756 | ₩1,769 | -2.94% | 4.6만 |
|---|
| 2026.06.15 | ₩1,729 | ₩1,810 | ₩1,702 | ₩1,742 | +0.78% | 1.8만 |
|---|
| 2026.06.12 | ₩1,836 | ₩1,870 | ₩1,582 | ₩1,729 | -5.84% | 5.6만 |
|---|
| 2026.06.11 | ₩1,756 | ₩1,942 | ₩1,689 | ₩1,836 | +4.58% | 3.6만 |
|---|
| 2026.06.10 | ₩1,622 | ₩1,957 | ₩1,608 | ₩1,796 | +10.74% | 113.1만 |
|---|
| 2026.06.09 | ₩2,078 | ₩2,279 | ₩2,024 | ₩2,104 | +1.29% | 12.3만 |
|---|
| 2026.06.08 | ₩2,161 | ₩2,935 | ₩1,944 | ₩2,212 | +2.36% | 43.3만 |
|---|
| 2026.06.05 | ₩2,145 | ₩2,145 | ₩1,903 | ₩2,051 | -4.38% | 9.6천 |
|---|
| 2026.06.04 | ₩2,171 | ₩2,305 | ₩2,171 | ₩2,212 | +1.85% | 6.1천 |
|---|
| 2026.06.03 | ₩2,426 | ₩2,426 | ₩2,011 | ₩2,158 | -11.05% | 1만 |
|---|
| 2026.06.02 | ₩2,480 | ₩2,607 | ₩2,413 | ₩2,439 | -1.62% | 5.1만 |
|---|
| 2026.06.01 | ₩2,265 | ₩2,480 | ₩2,265 | ₩2,466 | +8.88% | 6.1만 |
|---|
| 2026.05.29 | ₩2,238 | ₩2,265 | ₩2,212 | ₩2,212 | -1.20% | 6.3천 |
|---|
| 2026.05.28 | ₩2,360 | ₩2,399 | ₩1,970 | ₩2,232 | -5.45% | 9.5천 |
|---|
| 2026.05.27 | ₩2,439 | ₩2,560 | ₩2,252 | ₩2,433 | -0.27% | 7.5천 |
|---|
| 2026.05.26 | ₩2,507 | ₩2,574 | ₩2,212 | ₩2,279 | -9.09% | 1.3만 |
|---|
| 2026.05.22 | ₩2,225 | ₩2,947 | ₩2,212 | ₩2,654 | +19.28% | 9.4만 |
|---|
| 2026.05.21 | ₩2,051 | ₩2,265 | ₩2,051 | ₩2,238 | +9.15% | 14.1만 |
|---|
| 2026.05.20 | ₩2,051 | ₩2,158 | ₩1,903 | ₩2,078 | +1.31% | 9.5천 |
|---|
| 2026.05.19 | ₩2,225 | ₩2,265 | ₩2,051 | ₩2,171 | -2.41% | 5.8천 |
|---|
| 2026.05.18 | ₩2,359 | ₩2,359 | ₩2,051 | ₩2,265 | -3.98% | 8.4천 |
|---|
| 2026.05.15 | ₩2,439 | ₩2,533 | ₩2,279 | ₩2,426 | -0.55% | 4.2만 |
|---|
| 2026.05.14 | ₩2,446 | ₩2,493 | ₩2,426 | ₩2,466 | +0.82% | 9.8천 |
|---|
| 2026.05.13 | ₩2,480 | ₩2,520 | ₩2,426 | ₩2,426 | -2.16% | 9.5천 |
|---|
| 2026.05.12 | ₩2,279 | ₩2,453 | ₩2,225 | ₩2,439 | +7.06% | 3만 |
|---|
| 2026.05.11 | ₩2,305 | ₩2,413 | ₩2,292 | ₩2,413 | +4.65% | 1.1만 |
|---|
| 2026.05.08 | ₩2,413 | ₩2,453 | ₩2,292 | ₩2,372 | -1.67% | 7.5천 |
|---|
| 2026.05.07 | ₩2,439 | ₩2,520 | ₩2,292 | ₩2,439 | 0.00% | 9.6만 |
|---|
| 2026.05.06 | ₩2,761 | ₩2,761 | ₩2,037 | ₩2,520 | -8.74% | 3.4만 |
|---|
| 2026.05.05 | ₩2,748 | ₩2,748 | ₩2,641 | ₩2,748 | 0.00% | 1만 |
|---|
| 2026.05.04 | ₩2,962 | ₩2,962 | ₩2,694 | ₩2,721 | -8.14% | 2.1천 |
|---|
| 2026.05.01 | ₩2,989 | ₩2,989 | ₩2,902 | ₩2,902 | -2.91% | 1.1만 |
|---|
| 2026.04.30 | ₩2,882 | ₩2,949 | ₩2,882 | ₩2,949 | +2.33% | 900 |
|---|
| 2026.04.29 | ₩2,842 | ₩2,976 | ₩2,815 | ₩2,831 | -0.38% | 3.2만 |
|---|
| 2026.04.28 | ₩2,894 | ₩3,004 | ₩2,815 | ₩2,915 | +0.74% | 1.8천 |
|---|
| 2026.04.27 | ₩2,935 | ₩2,976 | ₩2,895 | ₩2,909 | -0.91% | 3천 |
|---|
| 2026.04.24 | ₩3,083 | ₩3,083 | ₩2,828 | ₩2,935 | -4.78% | 4천 |
|---|
| 2026.04.23 | ₩2,976 | ₩3,150 | ₩2,962 | ₩3,029 | +1.80% | 7.1천 |
|---|
| 2026.04.22 | ₩2,828 | ₩3,204 | ₩2,748 | ₩3,177 | +12.32% | 1.5만 |
|---|
| 2026.04.21 | ₩3,029 | ₩3,163 | ₩2,801 | ₩2,976 | -1.77% | 2.1만 |
|---|
| 2026.04.20 | ₩3,753 | ₩3,753 | ₩2,815 | ₩3,351 | -10.71% | 1.5만 |
|---|
| 2026.04.17 | ₩3,410 | ₩3,431 | ₩2,917 | ₩3,045 | -10.69% | 3.6만 |
|---|
| 2026.04.16 | ₩3,560 | ₩4,075 | ₩3,238 | ₩3,410 | -4.22% | 22.2만 |
|---|
| 2026.04.15 | ₩4,718 | ₩4,718 | ₩4,203 | ₩4,354 | -7.73% | 1.3만 |
|---|
| 2026.04.14 | ₩4,182 | ₩4,525 | ₩4,182 | ₩4,461 | +6.67% | 1.4만 |
|---|
| 2026.04.13 | ₩4,203 | ₩4,332 | ₩4,182 | ₩4,246 | +1.02% | 4.4천 |
|---|
| 2026.04.10 | ₩4,289 | ₩4,654 | ₩4,139 | ₩4,568 | +6.50% | 3.4만 |
|---|
| 2026.04.09 | ₩4,504 | ₩4,654 | ₩4,203 | ₩4,311 | -4.29% | 6.5천 |
|---|
| 2026.04.08 | ₩4,439 | ₩4,589 | ₩4,246 | ₩4,354 | -1.93% | 1.9만 |
|---|
| 2026.04.07 | ₩4,675 | ₩5,362 | ₩4,332 | ₩4,933 | +5.50% | 9.6만 |
|---|
| 2026.04.06 | ₩4,589 | ₩4,825 | ₩3,860 | ₩4,761 | +3.74% | 3.1만 |
|---|
| 2026.04.02 | ₩4,268 | ₩5,040 | ₩3,839 | ₩4,675 | +9.55% | 5.3만 |
|---|
| 2026.04.01 | ₩3,732 | ₩4,396 | ₩3,646 | ₩4,203 | +12.64% | 4.5만 |
|---|
| 2026.03.31 | ₩3,689 | ₩3,732 | ₩3,603 | ₩3,732 | +1.16% | 1.7천 |
|---|
| 2026.03.30 | ₩3,925 | ₩3,925 | ₩3,431 | ₩3,689 | -6.01% | 3.3천 |
|---|
| 2026.03.27 | ₩3,667 | ₩3,925 | ₩3,667 | ₩3,925 | +7.02% | 2.7천 |
|---|
| 2026.03.26 | ₩3,882 | ₩4,075 | ₩3,667 | ₩3,968 | +2.21% | 1.9만 |
|---|
| 2026.03.25 | ₩4,032 | ₩4,139 | ₩3,453 | ₩4,139 | +2.66% | 2.5만 |
|---|
| 2026.03.24 | ₩4,289 | ₩4,289 | ₩3,860 | ₩4,075 | -5.00% | 7.2천 |
|---|
| 2026.03.23 | ₩4,096 | ₩4,332 | ₩3,860 | ₩4,332 | +5.76% | 3.4만 |
|---|
| 2026.03.20 | ₩4,268 | ₩4,332 | ₩4,010 | ₩4,332 | +1.51% | 1.2천 |
|---|
| 2026.03.19 | ₩4,289 | ₩4,354 | ₩3,925 | ₩4,354 | +1.50% | 2천 |
|---|
| 2026.03.18 | ₩3,903 | ₩4,075 | ₩3,903 | ₩4,053 | +3.85% | 581 |
|---|
| 2026.03.17 | ₩4,161 | ₩4,504 | ₩3,839 | ₩4,289 | +3.09% | 1.5천 |
|---|
| 2026.03.16 | ₩4,139 | ₩4,139 | ₩3,903 | ₩4,139 | 0.00% | 1.3천 |
|---|
| 2026.03.13 | ₩4,461 | ₩4,847 | ₩4,075 | ₩4,139 | -7.21% | 1.8천 |
|---|
| 2026.03.12 | ₩4,396 | ₩4,418 | ₩4,053 | ₩4,332 | -1.46% | 2천 |
|---|
| 2026.03.11 | ₩3,946 | ₩4,396 | ₩3,646 | ₩4,396 | +11.41% | 4.2천 |
|---|
| 2026.03.10 | ₩4,289 | ₩5,083 | ₩3,882 | ₩3,989 | -7.00% | 3.2만 |
|---|
| 2026.03.09 | ₩4,311 | ₩4,311 | ₩3,946 | ₩4,311 | 0.00% | 1천 |
|---|
| 2026.03.06 | ₩4,075 | ₩4,311 | ₩3,968 | ₩3,989 | -2.11% | 1.3천 |
|---|
| 2026.03.05 | ₩4,311 | ₩4,354 | ₩4,225 | ₩4,354 | +1.00% | 425 |
|---|
| 2026.03.04 | ₩4,161 | ₩4,504 | ₩4,075 | ₩4,354 | +4.64% | 2.4천 |
|---|
| 2026.03.03 | ₩4,289 | ₩4,289 | ₩4,075 | ₩4,289 | 0.00% | 600 |
|---|
| 2026.03.02 | ₩4,354 | ₩4,375 | ₩4,075 | ₩4,375 | +0.49% | 506 |
|---|
| 2026.02.27 | ₩4,289 | ₩4,589 | ₩4,010 | ₩4,504 | +5.00% | 525 |
|---|
| 2026.02.26 | ₩4,418 | ₩4,740 | ₩4,118 | ₩4,589 | +3.88% | 719 |
|---|
| 2026.02.25 | ₩4,161 | ₩4,589 | ₩4,139 | ₩4,396 | +5.67% | 775 |
|---|
| 2026.02.24 | ₩4,289 | ₩4,654 | ₩4,268 | ₩4,375 | +2.00% | 2.2천 |
|---|
| 2026.02.23 | ₩4,139 | ₩4,289 | ₩3,882 | ₩4,225 | +2.07% | 1.2천 |
|---|
| 2026.02.20 | ₩4,053 | ₩4,418 | ₩3,968 | ₩4,139 | +2.12% | 2.2천 |
|---|
| 2026.02.19 | ₩4,289 | ₩4,289 | ₩3,925 | ₩4,075 | -5.00% | 2만 |
|---|
| 2026.02.18 | ₩4,332 | ₩4,332 | ₩3,946 | ₩4,053 | -6.44% | 2.5천 |
|---|
| 2026.02.17 | ₩3,860 | ₩4,311 | ₩3,860 | ₩4,225 | +9.44% | 731 |
|---|
| 2026.02.13 | ₩3,903 | ₩4,375 | ₩3,903 | ₩4,268 | +9.34% | 1.2천 |
|---|
| 2026.02.12 | ₩4,482 | ₩4,525 | ₩3,989 | ₩4,225 | -5.74% | 8.4천 |
|---|
| 2026.02.11 | ₩4,311 | ₩4,718 | ₩4,289 | ₩4,525 | +4.98% | 1.5만 |
|---|
| 2026.02.10 | ₩4,182 | ₩4,482 | ₩4,075 | ₩4,289 | +2.56% | 2천 |
|---|
| 2026.02.09 | ₩4,010 | ₩4,289 | ₩4,010 | ₩4,182 | +4.28% | 1.3천 |
|---|
| 2026.02.06 | ₩3,989 | ₩4,589 | ₩3,839 | ₩4,332 | +8.60% | 6.9천 |
|---|
| 2026.02.05 | ₩4,611 | ₩4,782 | ₩3,775 | ₩3,925 | -14.88% | 1.2만 |
|---|
| 2026.02.04 | ₩4,868 | ₩5,018 | ₩4,354 | ₩4,632 | -4.85% | 1.1만 |
|---|
| 2026.02.03 | ₩4,740 | ₩5,018 | ₩4,718 | ₩4,825 | +1.81% | 5.4천 |
|---|
| 2026.02.02 | ₩5,104 | ₩5,104 | ₩4,740 | ₩4,890 | -4.20% | 1.8천 |
|---|
| 2026.01.30 | ₩5,147 | ₩5,147 | ₩4,718 | ₩5,126 | -0.42% | 3.7천 |
|---|
| 2026.01.29 | ₩5,362 | ₩5,362 | ₩4,740 | ₩5,169 | -3.60% | 2천 |
|---|
| 2026.01.28 | ₩5,040 | ₩5,147 | ₩4,718 | ₩5,147 | +2.13% | 5.9천 |
|---|
| 2026.01.27 | ₩4,997 | ₩5,340 | ₩4,525 | ₩4,933 | -1.29% | 1.5만 |
|---|
| 2026.01.26 | ₩4,933 | ₩5,147 | ₩4,825 | ₩5,147 | +4.35% | 1.6만 |
|---|
| 2026.01.23 | ₩6,434 | ₩6,434 | ₩4,761 | ₩5,404 | -16.00% | 49만 |
|---|
| 2026.01.22 | ₩5,018 | ₩5,404 | ₩4,933 | ₩5,169 | +2.99% | 1.8천 |
|---|
| 2026.01.21 | ₩4,825 | ₩4,954 | ₩4,611 | ₩4,954 | +2.67% | 1.7천 |
|---|
| 2026.01.20 | ₩4,847 | ₩4,847 | ₩4,718 | ₩4,718 | -2.65% | 3.7천 |
|---|
| 2026.01.16 | ₩5,169 | ₩5,362 | ₩4,740 | ₩5,147 | -0.41% | 1.1천 |
|---|
| 2026.01.15 | ₩5,276 | ₩5,362 | ₩4,954 | ₩5,126 | -2.85% | 894 |
|---|
| 2026.01.14 | ₩5,297 | ₩5,447 | ₩4,504 | ₩5,447 | +2.83% | 5천 |
|---|
| 2026.01.13 | ₩5,233 | ₩5,447 | ₩5,169 | ₩5,447 | +4.10% | 1.2천 |
|---|
| 2026.01.12 | ₩5,340 | ₩5,447 | ₩4,975 | ₩5,447 | +2.01% | 1.3천 |
|---|
| 2026.01.09 | ₩5,083 | ₩5,362 | ₩4,740 | ₩5,362 | +5.49% | 1.2천 |
|---|
| 2026.01.08 | ₩4,911 | ₩5,040 | ₩4,825 | ₩4,997 | +1.75% | 1.3천 |
|---|
| 2026.01.07 | ₩5,147 | ₩5,447 | ₩4,911 | ₩5,147 | 0.00% | 1.4천 |
|---|
| 2026.01.06 | ₩4,868 | ₩5,061 | ₩4,804 | ₩5,061 | +3.96% | 2.9천 |
|---|
| 2026.01.05 | ₩4,933 | ₩4,933 | ₩4,611 | ₩4,782 | -3.04% | 2.9천 |
|---|
| 2026.01.02 | ₩4,782 | ₩4,933 | ₩4,632 | ₩4,782 | 0.00% | 1.9천 |
|---|
| 2025.12.31 | ₩4,504 | ₩4,868 | ₩4,439 | ₩4,632 | +2.86% | 2.6천 |
|---|
| 2025.12.30 | ₩4,890 | ₩4,890 | ₩4,396 | ₩4,589 | -6.14% | 981 |
|---|
| 2025.12.29 | ₩4,804 | ₩4,804 | ₩4,332 | ₩4,461 | -7.14% | 7.4천 |
|---|
| 2025.12.26 | ₩4,718 | ₩4,933 | ₩4,547 | ₩4,804 | +1.82% | 4.3천 |
|---|
| 2025.12.24 | ₩4,975 | ₩4,975 | ₩4,718 | ₩4,804 | -3.45% | 7.3천 |
|---|
| 2025.12.23 | ₩5,404 | ₩5,404 | ₩4,740 | ₩4,997 | -7.54% | 1.8만 |
|---|
| 2025.12.22 | ₩5,362 | ₩5,812 | ₩5,319 | ₩5,404 | +0.80% | 1.1만 |
|---|
| 2025.12.19 | ₩5,297 | ₩5,362 | ₩5,297 | ₩5,340 | +0.81% | 994 |
|---|
| 2025.12.18 | ₩5,276 | ₩5,362 | ₩5,211 | ₩5,362 | +1.63% | 1.9천 |
|---|
| 2025.12.17 | ₩5,147 | ₩5,276 | ₩5,147 | ₩5,276 | +2.50% | 2.6천 |
|---|
| 2025.12.16 | ₩5,362 | ₩5,447 | ₩5,147 | ₩5,362 | 0.00% | 2.6천 |
|---|
| 2025.12.15 | ₩5,597 | ₩5,683 | ₩5,469 | ₩5,469 | -2.30% | 2천 |
|---|
| 2025.12.12 | ₩5,898 | ₩5,898 | ₩5,555 | ₩5,748 | -2.55% | 5천 |
|---|
| 2025.12.11 | ₩5,855 | ₩6,434 | ₩5,726 | ₩5,898 | +0.73% | 3.7천 |
|---|
| 2025.12.10 | ₩5,833 | ₩6,198 | ₩5,833 | ₩5,919 | +1.47% | 1.8천 |
|---|
| 2025.12.09 | ₩6,091 | ₩6,219 | ₩5,855 | ₩6,219 | +2.11% | 2.5천 |
|---|
| 2025.12.08 | ₩6,155 | ₩6,305 | ₩5,855 | ₩6,219 | +1.05% | 2.6천 |
|---|
| 2025.12.05 | ₩6,048 | ₩6,219 | ₩6,005 | ₩6,155 | +1.77% | 3.1천 |
|---|
| 2025.12.04 | ₩5,941 | ₩6,219 | ₩5,941 | ₩6,155 | +3.61% | 3.5천 |
|---|
| 2025.12.03 | ₩6,327 | ₩6,434 | ₩6,069 | ₩6,305 | -0.34% | 3.5천 |
|---|
| 2025.12.02 | ₩6,434 | ₩6,605 | ₩6,048 | ₩6,455 | +0.33% | 2.4천 |
|---|
| 2025.12.01 | ₩6,691 | ₩6,691 | ₩6,455 | ₩6,648 | -0.64% | 2.7천 |
|---|
| 2025.11.28 | ₩6,820 | ₩6,863 | ₩6,412 | ₩6,691 | -1.89% | 4.2천 |
|---|
| 2025.11.26 | ₩6,391 | ₩6,648 | ₩6,305 | ₩6,648 | +4.03% | 2천 |
|---|
| 2025.11.25 | ₩6,648 | ₩6,863 | ₩6,434 | ₩6,605 | -0.65% | 3.8천 |
|---|
| 2025.11.24 | ₩7,013 | ₩7,013 | ₩6,348 | ₩6,863 | -2.14% | 5.1천 |
|---|
| 2025.11.21 | ₩6,091 | ₩6,541 | ₩6,091 | ₩6,541 | +7.39% | 4.8천 |
|---|
| 2025.11.20 | ₩6,756 | ₩7,463 | ₩5,769 | ₩6,112 | -9.52% | 9.6천 |
|---|
| 2025.11.19 | ₩6,820 | ₩7,463 | ₩6,713 | ₩6,820 | 0.00% | 3.4천 |
|---|
| 2025.11.18 | ₩6,863 | ₩7,120 | ₩6,691 | ₩7,034 | +2.50% | 1.1만 |
|---|
| 2025.11.17 | ₩7,506 | ₩7,506 | ₩7,034 | ₩7,120 | -5.14% | 5.4천 |
|---|
| 2025.11.14 | ₩7,442 | ₩7,721 | ₩7,206 | ₩7,313 | -1.73% | 6.5천 |
|---|
| 2025.11.13 | ₩7,485 | ₩7,678 | ₩6,991 | ₩7,678 | +2.58% | 1.1만 |
|---|
| 2025.11.12 | ₩7,120 | ₩7,485 | ₩7,013 | ₩7,249 | +1.81% | 7.4천 |
|---|
| 2025.11.11 | ₩7,721 | ₩7,721 | ₩7,099 | ₩7,399 | -4.17% | 2.3만 |
|---|
| 2025.11.10 | ₩7,763 | ₩8,578 | ₩7,013 | ₩7,935 | +2.21% | 3만 |
|---|
| 2025.11.07 | ₩8,793 | ₩8,900 | ₩7,077 | ₩8,343 | -5.12% | 6.3만 |
|---|
| 2025.11.06 | ₩7,721 | ₩9,436 | ₩7,721 | ₩9,265 | +20.00% | 4.7만 |
|---|
| 2025.11.05 | ₩7,914 | ₩8,578 | ₩7,914 | ₩7,956 | +0.54% | 1.1만 |
|---|
| 2025.11.04 | ₩7,077 | ₩8,621 | ₩7,077 | ₩8,150 | +15.15% | 3.5만 |
|---|
| 2025.11.03 | ₩7,721 | ₩10,830 | ₩7,120 | ₩7,613 | -1.39% | 43.5만 |
|---|
| 2025.10.31 | ₩7,056 | ₩7,763 | ₩6,884 | ₩7,528 | +6.69% | 2.5만 |
|---|
| 2025.10.30 | ₩7,785 | ₩8,471 | ₩7,184 | ₩8,021 | +3.03% | 15.9만 |
|---|
| 2025.10.29 | ₩8,536 | ₩9,200 | ₩8,364 | ₩8,600 | +0.75% | 6.5만 |
|---|
| 2025.10.28 | ₩10,509 | ₩10,509 | ₩8,235 | ₩9,072 | -13.67% | 220.5만 |
|---|
| 2025.10.27 | ₩11,195 | ₩13,146 | ₩11,152 | ₩11,152 | -0.38% | 7.4만 |
|---|
| 2025.10.24 | ₩11,152 | ₩12,181 | ₩11,152 | ₩11,538 | +3.46% | 2.8천 |
|---|
| 2025.10.23 | ₩11,173 | ₩12,331 | ₩11,109 | ₩11,538 | +3.26% | 5.2천 |
|---|
| 2025.10.22 | ₩12,010 | ₩12,482 | ₩11,109 | ₩11,152 | -7.14% | 6.2천 |
|---|
| 2025.10.21 | ₩12,224 | ₩13,404 | ₩12,181 | ₩12,417 | +1.58% | 6천 |
|---|
| 2025.10.20 | ₩12,546 | ₩13,361 | ₩12,439 | ₩12,439 | -0.85% | 2.8천 |
|---|
| 2025.10.17 | ₩12,224 | ₩15,012 | ₩12,031 | ₩13,104 | +7.19% | 5.7만 |
|---|
| 2025.10.16 | ₩13,704 | ₩13,725 | ₩12,439 | ₩12,932 | -5.63% | 1.5천 |
|---|
| 2025.10.15 | ₩12,396 | ₩13,018 | ₩12,396 | ₩12,760 | +2.94% | 1.4천 |
|---|
| 2025.10.14 | ₩12,203 | ₩12,718 | ₩12,096 | ₩12,653 | +3.69% | 4.1천 |
|---|
| 2025.10.13 | ₩13,018 | ₩13,876 | ₩12,224 | ₩12,246 | -5.93% | 2.8천 |
|---|
| 2025.10.10 | ₩14,219 | ₩14,798 | ₩12,868 | ₩12,868 | -9.50% | 6만 |
|---|