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 | ₩1,228 | ₩825 | ₩905 | +2.73% | 951.1만 |
| 2026.10.02 | ₩896 | ₩908 | ₩841 | ₩854 | -4.62% | 9.7만 |
| 2026.10.01 | ₩904 | ₩916 | ₩837 | ₩908 | +0.44% | 15.3만 |
| 2026.09.30 | ₩921 | ₩934 | ₩894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩932 |
| +1.16% |
| 11.2만 |
| 2026.09.29 | ₩1,037 | ₩1,037 | ₩854 | ₩921 | -11.20% | 39.1만 |
|---|
| 2026.09.28 | ₩1,174 | ₩1,174 | ₩1,068 | ₩1,094 | -6.82% | 11.7만 |
|---|
| 2026.09.25 | ₩1,184 | ₩1,201 | ₩1,174 | ₩1,177 | -0.56% | 9.7만 |
|---|
| 2026.09.24 | ₩1,174 | ₩1,214 | ₩1,161 | ₩1,184 | +0.80% | 10.9만 |
|---|
| 2026.09.23 | ₩1,204 | ₩1,226 | ₩1,188 | ₩1,197 | -0.55% | 7.7만 |
|---|
| 2026.09.22 | ₩1,224 | ₩1,249 | ₩1,212 | ₩1,238 | +1.20% | 5만 |
|---|
| 2026.09.21 | ₩1,206 | ₩1,260 | ₩1,174 | ₩1,253 | +3.87% | 8.5만 |
|---|
| 2026.09.18 | ₩1,229 | ₩1,229 | ₩1,188 | ₩1,190 | -3.15% | 10.9만 |
|---|
| 2026.09.17 | ₩1,174 | ₩1,220 | ₩1,174 | ₩1,206 | +2.73% | 12만 |
|---|
| 2026.09.16 | ₩1,319 | ₩1,324 | ₩1,149 | ₩1,168 | -11.44% | 31.9만 |
|---|
| 2026.09.15 | ₩1,335 | ₩1,375 | ₩1,308 | ₩1,312 | -1.70% | 15.8만 |
|---|
| 2026.09.14 | ₩1,348 | ₩1,415 | ₩1,348 | ₩1,361 | +0.99% | 18.8만 |
|---|
| 2026.09.11 | ₩1,401 | ₩1,455 | ₩1,348 | ₩1,428 | +1.90% | 40.6만 |
|---|
| 2026.09.10 | ₩1,415 | ₩1,428 | ₩1,324 | ₩1,428 | +0.94% | 511만 |
|---|
| 2026.09.09 | ₩1,375 | ₩1,401 | ₩1,255 | ₩1,287 | -6.41% | 27.2만 |
|---|
| 2026.09.08 | ₩1,428 | ₩1,441 | ₩1,375 | ₩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 | ₩1,495 | ₩1,415 | ₩1,468 | -0.90% | 27.6만 |
|---|
| 2026.09.02 | ₩1,568 | ₩1,575 | ₩1,481 | ₩1,495 | -4.68% | 30만 |
|---|
| 2026.09.01 | ₩1,561 | ₩1,601 | ₩1,509 | ₩1,575 | +0.85% | 98.7만 |
|---|
| 2026.08.31 | ₩1,521 | ₩1,535 | ₩1,441 | ₩1,468 | -3.51% | 29.7만 |
|---|
| 2026.08.28 | ₩1,588 | ₩1,588 | ₩1,495 | ₩1,495 | -5.88% | 20.1만 |
|---|
| 2026.08.27 | ₩1,615 | ₩1,615 | ₩1,548 | ₩1,575 | -2.48% | 25.5만 |
|---|
| 2026.08.26 | ₩1,615 | ₩1,679 | ₩1,481 | ₩1,575 | -2.48% | 48.6만 |
|---|
| 2026.08.25 | ₩1,655 | ₩1,775 | ₩1,535 | ₩1,642 | -0.81% | 50만 |
|---|
| 2026.08.24 | ₩1,802 | ₩1,802 | ₩1,655 | ₩1,682 | -6.67% | 44.1만 |
|---|
| 2026.08.21 | ₩1,708 | ₩1,855 | ₩1,695 | ₩1,842 | +7.81% | 65.5만 |
|---|
| 2026.08.20 | ₩1,695 | ₩1,948 | ₩1,615 | ₩1,895 | +11.81% | 347.5만 |
|---|
| 2026.08.19 | ₩3,630 | ₩3,723 | ₩1,428 | ₩1,615 | -55.51% | 5618.2만 |
|---|
| 2026.08.18 | ₩2,402 | ₩2,416 | ₩2,322 | ₩2,416 | +0.56% | 11.9만 |
|---|
| 2026.08.17 | ₩2,482 | ₩2,534 | ₩2,322 | ₩2,442 | -1.61% | 47.7만 |
|---|
| 2026.08.14 | ₩2,442 | ₩2,442 | ₩2,295 | ₩2,349 | -3.83% | 13.5만 |
|---|
| 2026.08.13 | ₩2,442 | ₩2,442 | ₩2,349 | ₩2,429 | -0.55% | 8.2만 |
|---|
| 2026.08.12 | ₩2,589 | ₩2,589 | ₩2,336 | ₩2,442 | -5.67% | 16.5만 |
|---|
| 2026.08.11 | ₩2,562 | ₩2,562 | ₩2,456 | ₩2,536 | -1.04% | 7만 |
|---|
| 2026.08.10 | ₩2,522 | ₩2,562 | ₩2,480 | ₩2,536 | +0.53% | 11.5만 |
|---|
| 2026.08.07 | ₩2,589 | ₩2,642 | ₩2,522 | ₩2,549 | -1.55% | 7.3만 |
|---|
| 2026.08.06 | ₩2,709 | ₩2,709 | ₩2,522 | ₩2,576 | -4.93% | 17.9만 |
|---|
| 2026.08.05 | ₩2,562 | ₩2,656 | ₩2,496 | ₩2,602 | +1.56% | 15.3만 |
|---|
| 2026.08.04 | ₩2,683 | ₩2,709 | ₩2,620 | ₩2,696 | +0.50% | 10.5만 |
|---|
| 2026.08.03 | ₩2,696 | ₩2,763 | ₩2,629 | ₩2,736 | +1.49% | 12.9만 |
|---|
| 2026.07.31 | ₩2,923 | ₩2,923 | ₩2,589 | ₩2,696 | -7.76% | 22.6만 |
|---|
| 2026.07.30 | ₩2,829 | ₩2,829 | ₩2,669 | ₩2,803 | -0.94% | 34.5만 |
|---|
| 2026.07.29 | ₩2,829 | ₩2,876 | ₩2,709 | ₩2,776 | -1.89% | 42.8만 |
|---|
| 2026.07.28 | ₩3,163 | ₩3,670 | ₩2,776 | ₩3,003 | -5.06% | 541.6만 |
|---|
| 2026.07.27 | ₩3,070 | ₩3,070 | ₩2,723 | ₩2,816 | -8.26% | 116.1만 |
|---|
| 2026.07.24 | ₩3,043 | ₩3,056 | ₩2,456 | ₩2,789 | -8.33% | 137.6만 |
|---|
| 2026.07.23 | ₩5,498 | ₩6,633 | ₩2,949 | ₩3,617 | -34.22% | 8023.4만 |
|---|
| 2026.07.22 | ₩2,309 | ₩2,349 | ₩2,269 | ₩2,349 | +1.73% | 12.4만 |
|---|
| 2026.07.21 | ₩2,349 | ₩2,376 | ₩2,269 | ₩2,362 | +0.57% | 16.2만 |
|---|
| 2026.07.20 | ₩2,482 | ₩2,602 | ₩2,376 | ₩2,376 | -4.30% | 18.6만 |
|---|
| 2026.07.17 | ₩2,482 | ₩2,629 | ₩2,429 | ₩2,522 | +1.61% | 27.4만 |
|---|
| 2026.07.16 | ₩2,736 | ₩2,936 | ₩2,482 | ₩2,642 | -3.41% | 470.4만 |
|---|
| 2026.07.15 | ₩2,349 | ₩2,429 | ₩2,282 | ₩2,282 | -2.84% | 25.5만 |
|---|
| 2026.07.14 | ₩2,789 | ₩2,843 | ₩2,429 | ₩2,509 | -10.05% | 115.3만 |
|---|
| 2026.07.13 | ₩2,843 | ₩3,790 | ₩2,683 | ₩2,829 | -0.47% | 2909.2만 |
|---|
| 2026.07.10 | ₩2,389 | ₩2,389 | ₩2,137 | ₩2,189 | -8.38% | 20.7만 |
|---|
| 2026.07.09 | ₩2,349 | ₩2,482 | ₩2,336 | ₩2,469 | +5.11% | 23.2만 |
|---|
| 2026.07.08 | ₩2,362 | ₩2,489 | ₩2,215 | ₩2,349 | -0.56% | 30.8만 |
|---|
| 2026.07.07 | ₩2,723 | ₩2,723 | ₩2,550 | ₩2,669 | -1.96% | 40.6만 |
|---|
| 2026.07.06 | ₩2,816 | ₩2,883 | ₩2,549 | ₩2,883 | +2.37% | 117.4만 |
|---|
| 2026.07.02 | ₩3,136 | ₩3,336 | ₩2,670 | ₩2,776 | -11.49% | 229.9만 |
|---|
| 2026.07.01 | ₩3,163 | ₩4,057 | ₩2,509 | ₩3,550 | +12.24% | 6303.9만 |
|---|
| 2026.06.30 | ₩3,470 | ₩3,470 | ₩1,495 | ₩1,735 | -50.00% | 407.8만 |
|---|
| 2026.06.29 | ₩4,231 | ₩4,284 | ₩3,303 | ₩3,563 | -15.77% | 64.6만 |
|---|
| 2026.06.26 | ₩5,859 | ₩5,992 | ₩4,738 | ₩5,165 | -11.85% | 106.3만 |
|---|
| 2026.06.25 | ₩6,126 | ₩6,473 | ₩5,592 | ₩6,099 | -0.44% | 1012.1만 |
|---|
| 2026.06.24 | ₩6,259 | ₩8,448 | ₩4,498 | ₩4,938 | -21.11% | 2512.9만 |
|---|
| 2026.06.23 | ₩5,579 | ₩7,073 | ₩4,538 | ₩5,338 | -4.31% | 583.8만 |
|---|
| 2026.06.22 | ₩3,657 | ₩9,008 | ₩3,470 | ₩5,418 | +48.18% | 1.2억 |
|---|
| 2026.06.18 | ₩3,670 | ₩3,830 | ₩2,402 | ₩2,402 | -34.55% | 220.5만 |
|---|
| 2026.06.17 | ₩6,419 | ₩8,995 | ₩3,150 | ₩3,857 | -39.92% | 1.1억 |
|---|
| 2026.06.16 | ₩1,815 | ₩1,828 | ₩1,748 | ₩1,762 | -2.94% | 4.6만 |
|---|
| 2026.06.15 | ₩1,722 | ₩1,802 | ₩1,695 | ₩1,735 | +0.78% | 1.8만 |
|---|
| 2026.06.12 | ₩1,828 | ₩1,862 | ₩1,575 | ₩1,722 | -5.84% | 5.6만 |
|---|
| 2026.06.11 | ₩1,748 | ₩1,934 | ₩1,682 | ₩1,828 | +4.58% | 3.6만 |
|---|
| 2026.06.10 | ₩1,615 | ₩1,948 | ₩1,601 | ₩1,788 | +10.74% | 113.1만 |
|---|
| 2026.06.09 | ₩2,069 | ₩2,269 | ₩2,015 | ₩2,095 | +1.29% | 12.3만 |
|---|
| 2026.06.08 | ₩2,151 | ₩2,923 | ₩1,935 | ₩2,202 | +2.36% | 43.3만 |
|---|
| 2026.06.05 | ₩2,135 | ₩2,135 | ₩1,895 | ₩2,042 | -4.38% | 9.6천 |
|---|
| 2026.06.04 | ₩2,162 | ₩2,295 | ₩2,162 | ₩2,202 | +1.85% | 6.1천 |
|---|
| 2026.06.03 | ₩2,416 | ₩2,416 | ₩2,002 | ₩2,149 | -11.05% | 1만 |
|---|
| 2026.06.02 | ₩2,469 | ₩2,596 | ₩2,402 | ₩2,429 | -1.62% | 5.1만 |
|---|
| 2026.06.01 | ₩2,255 | ₩2,469 | ₩2,255 | ₩2,456 | +8.88% | 6.1만 |
|---|
| 2026.05.29 | ₩2,229 | ₩2,255 | ₩2,202 | ₩2,202 | -1.20% | 6.3천 |
|---|
| 2026.05.28 | ₩2,350 | ₩2,389 | ₩1,962 | ₩2,222 | -5.45% | 9.5천 |
|---|
| 2026.05.27 | ₩2,429 | ₩2,549 | ₩2,242 | ₩2,422 | -0.27% | 7.5천 |
|---|
| 2026.05.26 | ₩2,496 | ₩2,562 | ₩2,202 | ₩2,269 | -9.09% | 1.3만 |
|---|
| 2026.05.22 | ₩2,215 | ₩2,935 | ₩2,202 | ₩2,642 | +19.28% | 9.4만 |
|---|
| 2026.05.21 | ₩2,042 | ₩2,255 | ₩2,042 | ₩2,229 | +9.15% | 14.1만 |
|---|
| 2026.05.20 | ₩2,042 | ₩2,149 | ₩1,895 | ₩2,069 | +1.31% | 9.5천 |
|---|
| 2026.05.19 | ₩2,215 | ₩2,255 | ₩2,042 | ₩2,162 | -2.41% | 5.8천 |
|---|
| 2026.05.18 | ₩2,349 | ₩2,349 | ₩2,042 | ₩2,255 | -3.98% | 8.4천 |
|---|
| 2026.05.15 | ₩2,429 | ₩2,522 | ₩2,269 | ₩2,416 | -0.55% | 4.2만 |
|---|
| 2026.05.14 | ₩2,436 | ₩2,482 | ₩2,416 | ₩2,456 | +0.82% | 9.8천 |
|---|
| 2026.05.13 | ₩2,469 | ₩2,509 | ₩2,416 | ₩2,416 | -2.16% | 9.5천 |
|---|
| 2026.05.12 | ₩2,269 | ₩2,442 | ₩2,215 | ₩2,429 | +7.06% | 3만 |
|---|
| 2026.05.11 | ₩2,295 | ₩2,402 | ₩2,282 | ₩2,402 | +4.65% | 1.1만 |
|---|
| 2026.05.08 | ₩2,402 | ₩2,442 | ₩2,282 | ₩2,362 | -1.67% | 7.5천 |
|---|
| 2026.05.07 | ₩2,429 | ₩2,509 | ₩2,282 | ₩2,429 | 0.00% | 9.6만 |
|---|
| 2026.05.06 | ₩2,749 | ₩2,749 | ₩2,029 | ₩2,509 | -8.74% | 3.4만 |
|---|
| 2026.05.05 | ₩2,736 | ₩2,736 | ₩2,629 | ₩2,736 | 0.00% | 1만 |
|---|
| 2026.05.04 | ₩2,949 | ₩2,949 | ₩2,683 | ₩2,709 | -8.14% | 2.1천 |
|---|
| 2026.05.01 | ₩2,976 | ₩2,976 | ₩2,889 | ₩2,889 | -2.91% | 1.1만 |
|---|
| 2026.04.30 | ₩2,869 | ₩2,936 | ₩2,869 | ₩2,936 | +2.33% | 900 |
|---|
| 2026.04.29 | ₩2,829 | ₩2,963 | ₩2,803 | ₩2,819 | -0.38% | 3.2만 |
|---|
| 2026.04.28 | ₩2,881 | ₩2,991 | ₩2,803 | ₩2,903 | +0.74% | 1.8천 |
|---|
| 2026.04.27 | ₩2,923 | ₩2,963 | ₩2,883 | ₩2,896 | -0.91% | 3천 |
|---|
| 2026.04.24 | ₩3,070 | ₩3,070 | ₩2,816 | ₩2,923 | -4.78% | 4천 |
|---|
| 2026.04.23 | ₩2,963 | ₩3,136 | ₩2,949 | ₩3,016 | +1.80% | 7.1천 |
|---|
| 2026.04.22 | ₩2,816 | ₩3,190 | ₩2,736 | ₩3,163 | +12.32% | 1.5만 |
|---|
| 2026.04.21 | ₩3,016 | ₩3,150 | ₩2,789 | ₩2,963 | -1.77% | 2.1만 |
|---|
| 2026.04.20 | ₩3,737 | ₩3,737 | ₩2,803 | ₩3,336 | -10.71% | 1.5만 |
|---|
| 2026.04.17 | ₩3,395 | ₩3,417 | ₩2,904 | ₩3,032 | -10.69% | 3.6만 |
|---|
| 2026.04.16 | ₩3,545 | ₩4,057 | ₩3,224 | ₩3,395 | -4.22% | 22.2만 |
|---|
| 2026.04.15 | ₩4,698 | ₩4,698 | ₩4,185 | ₩4,335 | -7.73% | 1.3만 |
|---|
| 2026.04.14 | ₩4,164 | ₩4,506 | ₩4,164 | ₩4,441 | +6.67% | 1.4만 |
|---|
| 2026.04.13 | ₩4,185 | ₩4,313 | ₩4,164 | ₩4,228 | +1.02% | 4.4천 |
|---|
| 2026.04.10 | ₩4,271 | ₩4,634 | ₩4,121 | ₩4,548 | +6.50% | 3.4만 |
|---|
| 2026.04.09 | ₩4,484 | ₩4,634 | ₩4,185 | ₩4,292 | -4.29% | 6.5천 |
|---|
| 2026.04.08 | ₩4,420 | ₩4,570 | ₩4,228 | ₩4,335 | -1.93% | 1.9만 |
|---|
| 2026.04.07 | ₩4,655 | ₩5,338 | ₩4,313 | ₩4,911 | +5.50% | 9.6만 |
|---|
| 2026.04.06 | ₩4,570 | ₩4,804 | ₩3,844 | ₩4,740 | +3.74% | 3.1만 |
|---|
| 2026.04.02 | ₩4,249 | ₩5,018 | ₩3,822 | ₩4,655 | +9.55% | 5.3만 |
|---|
| 2026.04.01 | ₩3,715 | ₩4,377 | ₩3,630 | ₩4,185 | +12.64% | 4.5만 |
|---|
| 2026.03.31 | ₩3,673 | ₩3,715 | ₩3,587 | ₩3,715 | +1.16% | 1.7천 |
|---|
| 2026.03.30 | ₩3,908 | ₩3,908 | ₩3,417 | ₩3,673 | -6.01% | 3.3천 |
|---|
| 2026.03.27 | ₩3,651 | ₩3,908 | ₩3,651 | ₩3,908 | +7.02% | 2.7천 |
|---|
| 2026.03.26 | ₩3,865 | ₩4,057 | ₩3,651 | ₩3,950 | +2.21% | 1.9만 |
|---|
| 2026.03.25 | ₩4,014 | ₩4,121 | ₩3,438 | ₩4,121 | +2.66% | 2.5만 |
|---|
| 2026.03.24 | ₩4,271 | ₩4,271 | ₩3,844 | ₩4,057 | -5.00% | 7.2천 |
|---|
| 2026.03.23 | ₩4,078 | ₩4,313 | ₩3,844 | ₩4,313 | +5.76% | 3.4만 |
|---|
| 2026.03.20 | ₩4,249 | ₩4,313 | ₩3,993 | ₩4,313 | +1.51% | 1.2천 |
|---|
| 2026.03.19 | ₩4,271 | ₩4,335 | ₩3,908 | ₩4,335 | +1.50% | 2천 |
|---|
| 2026.03.18 | ₩3,886 | ₩4,057 | ₩3,886 | ₩4,036 | +3.85% | 581 |
|---|
| 2026.03.17 | ₩4,143 | ₩4,484 | ₩3,822 | ₩4,271 | +3.09% | 1.5천 |
|---|
| 2026.03.16 | ₩4,121 | ₩4,121 | ₩3,886 | ₩4,121 | 0.00% | 1.3천 |
|---|
| 2026.03.13 | ₩4,441 | ₩4,826 | ₩4,057 | ₩4,121 | -7.21% | 1.8천 |
|---|
| 2026.03.12 | ₩4,377 | ₩4,399 | ₩4,036 | ₩4,313 | -1.46% | 2천 |
|---|
| 2026.03.11 | ₩3,929 | ₩4,377 | ₩3,630 | ₩4,377 | +11.41% | 4.2천 |
|---|
| 2026.03.10 | ₩4,271 | ₩5,061 | ₩3,865 | ₩3,972 | -7.00% | 3.2만 |
|---|
| 2026.03.09 | ₩4,292 | ₩4,292 | ₩3,929 | ₩4,292 | 0.00% | 1천 |
|---|
| 2026.03.06 | ₩4,057 | ₩4,292 | ₩3,950 | ₩3,972 | -2.11% | 1.3천 |
|---|
| 2026.03.05 | ₩4,292 | ₩4,335 | ₩4,207 | ₩4,335 | +1.00% | 425 |
|---|
| 2026.03.04 | ₩4,143 | ₩4,484 | ₩4,057 | ₩4,335 | +4.64% | 2.4천 |
|---|
| 2026.03.03 | ₩4,271 | ₩4,271 | ₩4,057 | ₩4,271 | 0.00% | 600 |
|---|
| 2026.03.02 | ₩4,335 | ₩4,356 | ₩4,057 | ₩4,356 | +0.49% | 506 |
|---|
| 2026.02.27 | ₩4,271 | ₩4,570 | ₩3,993 | ₩4,484 | +5.00% | 525 |
|---|
| 2026.02.26 | ₩4,399 | ₩4,719 | ₩4,100 | ₩4,570 | +3.88% | 719 |
|---|
| 2026.02.25 | ₩4,143 | ₩4,570 | ₩4,121 | ₩4,377 | +5.67% | 775 |
|---|
| 2026.02.24 | ₩4,271 | ₩4,634 | ₩4,249 | ₩4,356 | +2.00% | 2.2천 |
|---|
| 2026.02.23 | ₩4,121 | ₩4,271 | ₩3,865 | ₩4,207 | +2.07% | 1.2천 |
|---|
| 2026.02.20 | ₩4,036 | ₩4,399 | ₩3,950 | ₩4,121 | +2.12% | 2.2천 |
|---|
| 2026.02.19 | ₩4,271 | ₩4,271 | ₩3,908 | ₩4,057 | -5.00% | 2만 |
|---|
| 2026.02.18 | ₩4,313 | ₩4,313 | ₩3,929 | ₩4,036 | -6.44% | 2.5천 |
|---|
| 2026.02.17 | ₩3,844 | ₩4,292 | ₩3,844 | ₩4,207 | +9.44% | 731 |
|---|
| 2026.02.13 | ₩3,886 | ₩4,356 | ₩3,886 | ₩4,249 | +9.34% | 1.2천 |
|---|
| 2026.02.12 | ₩4,463 | ₩4,506 | ₩3,972 | ₩4,207 | -5.74% | 8.4천 |
|---|
| 2026.02.11 | ₩4,292 | ₩4,698 | ₩4,271 | ₩4,506 | +4.98% | 1.5만 |
|---|
| 2026.02.10 | ₩4,164 | ₩4,463 | ₩4,057 | ₩4,271 | +2.56% | 2천 |
|---|
| 2026.02.09 | ₩3,993 | ₩4,271 | ₩3,993 | ₩4,164 | +4.28% | 1.3천 |
|---|
| 2026.02.06 | ₩3,972 | ₩4,570 | ₩3,822 | ₩4,313 | +8.60% | 6.9천 |
|---|
| 2026.02.05 | ₩4,591 | ₩4,762 | ₩3,758 | ₩3,908 | -14.88% | 1.2만 |
|---|
| 2026.02.04 | ₩4,847 | ₩4,997 | ₩4,335 | ₩4,612 | -4.85% | 1.1만 |
|---|
| 2026.02.03 | ₩4,719 | ₩4,997 | ₩4,698 | ₩4,804 | +1.81% | 5.4천 |
|---|
| 2026.02.02 | ₩5,082 | ₩5,082 | ₩4,719 | ₩4,869 | -4.20% | 1.8천 |
|---|
| 2026.01.30 | ₩5,125 | ₩5,125 | ₩4,698 | ₩5,103 | -0.42% | 3.7천 |
|---|
| 2026.01.29 | ₩5,338 | ₩5,338 | ₩4,719 | ₩5,146 | -3.60% | 2천 |
|---|
| 2026.01.28 | ₩5,018 | ₩5,125 | ₩4,698 | ₩5,125 | +2.13% | 5.9천 |
|---|
| 2026.01.27 | ₩4,975 | ₩5,317 | ₩4,506 | ₩4,911 | -1.29% | 1.5만 |
|---|
| 2026.01.26 | ₩4,911 | ₩5,125 | ₩4,804 | ₩5,125 | +4.35% | 1.6만 |
|---|
| 2026.01.23 | ₩6,406 | ₩6,406 | ₩4,740 | ₩5,381 | -16.00% | 49만 |
|---|
| 2026.01.22 | ₩4,997 | ₩5,381 | ₩4,911 | ₩5,146 | +2.99% | 1.8천 |
|---|
| 2026.01.21 | ₩4,804 | ₩4,933 | ₩4,591 | ₩4,933 | +2.67% | 1.7천 |
|---|
| 2026.01.20 | ₩4,826 | ₩4,826 | ₩4,698 | ₩4,698 | -2.65% | 3.7천 |
|---|
| 2026.01.16 | ₩5,146 | ₩5,338 | ₩4,719 | ₩5,125 | -0.41% | 1.1천 |
|---|
| 2026.01.15 | ₩5,253 | ₩5,338 | ₩4,933 | ₩5,103 | -2.85% | 894 |
|---|
| 2026.01.14 | ₩5,274 | ₩5,424 | ₩4,484 | ₩5,424 | +2.83% | 5천 |
|---|
| 2026.01.13 | ₩5,210 | ₩5,424 | ₩5,146 | ₩5,424 | +4.10% | 1.2천 |
|---|
| 2026.01.12 | ₩5,317 | ₩5,424 | ₩4,954 | ₩5,424 | +2.01% | 1.3천 |
|---|
| 2026.01.09 | ₩5,061 | ₩5,338 | ₩4,719 | ₩5,338 | +5.49% | 1.2천 |
|---|
| 2026.01.08 | ₩4,890 | ₩5,018 | ₩4,804 | ₩4,975 | +1.75% | 1.3천 |
|---|
| 2026.01.07 | ₩5,125 | ₩5,424 | ₩4,890 | ₩5,125 | 0.00% | 1.4천 |
|---|
| 2026.01.06 | ₩4,847 | ₩5,039 | ₩4,783 | ₩5,039 | +3.96% | 2.9천 |
|---|
| 2026.01.05 | ₩4,911 | ₩4,911 | ₩4,591 | ₩4,762 | -3.04% | 2.9천 |
|---|
| 2026.01.02 | ₩4,762 | ₩4,911 | ₩4,612 | ₩4,762 | 0.00% | 1.9천 |
|---|
| 2025.12.31 | ₩4,484 | ₩4,847 | ₩4,420 | ₩4,612 | +2.86% | 2.6천 |
|---|
| 2025.12.30 | ₩4,869 | ₩4,869 | ₩4,377 | ₩4,570 | -6.14% | 981 |
|---|
| 2025.12.29 | ₩4,783 | ₩4,783 | ₩4,313 | ₩4,441 | -7.14% | 7.4천 |
|---|
| 2025.12.26 | ₩4,698 | ₩4,911 | ₩4,527 | ₩4,783 | +1.82% | 4.3천 |
|---|
| 2025.12.24 | ₩4,954 | ₩4,954 | ₩4,698 | ₩4,783 | -3.45% | 7.3천 |
|---|
| 2025.12.23 | ₩5,381 | ₩5,381 | ₩4,719 | ₩4,975 | -7.54% | 1.8만 |
|---|
| 2025.12.22 | ₩5,338 | ₩5,787 | ₩5,296 | ₩5,381 | +0.80% | 1.1만 |
|---|
| 2025.12.19 | ₩5,274 | ₩5,338 | ₩5,274 | ₩5,317 | +0.81% | 994 |
|---|
| 2025.12.18 | ₩5,253 | ₩5,338 | ₩5,189 | ₩5,338 | +1.63% | 1.9천 |
|---|
| 2025.12.17 | ₩5,125 | ₩5,253 | ₩5,125 | ₩5,253 | +2.50% | 2.6천 |
|---|
| 2025.12.16 | ₩5,338 | ₩5,424 | ₩5,125 | ₩5,338 | 0.00% | 2.6천 |
|---|
| 2025.12.15 | ₩5,573 | ₩5,659 | ₩5,445 | ₩5,445 | -2.30% | 2천 |
|---|
| 2025.12.12 | ₩5,872 | ₩5,872 | ₩5,530 | ₩5,723 | -2.55% | 5천 |
|---|
| 2025.12.11 | ₩5,829 | ₩6,406 | ₩5,701 | ₩5,872 | +0.73% | 3.7천 |
|---|
| 2025.12.10 | ₩5,808 | ₩6,171 | ₩5,808 | ₩5,894 | +1.47% | 1.8천 |
|---|
| 2025.12.09 | ₩6,064 | ₩6,192 | ₩5,829 | ₩6,192 | +2.11% | 2.5천 |
|---|
| 2025.12.08 | ₩6,128 | ₩6,278 | ₩5,829 | ₩6,192 | +1.05% | 2.6천 |
|---|
| 2025.12.05 | ₩6,022 | ₩6,192 | ₩5,979 | ₩6,128 | +1.77% | 3.1천 |
|---|
| 2025.12.04 | ₩5,915 | ₩6,192 | ₩5,915 | ₩6,128 | +3.61% | 3.5천 |
|---|
| 2025.12.03 | ₩6,299 | ₩6,406 | ₩6,043 | ₩6,278 | -0.34% | 3.5천 |
|---|
| 2025.12.02 | ₩6,406 | ₩6,577 | ₩6,022 | ₩6,427 | +0.33% | 2.4천 |
|---|
| 2025.12.01 | ₩6,662 | ₩6,662 | ₩6,427 | ₩6,620 | -0.64% | 2.7천 |
|---|
| 2025.11.28 | ₩6,790 | ₩6,833 | ₩6,385 | ₩6,662 | -1.89% | 4.2천 |
|---|
| 2025.11.26 | ₩6,363 | ₩6,620 | ₩6,278 | ₩6,620 | +4.03% | 2천 |
|---|
| 2025.11.25 | ₩6,620 | ₩6,833 | ₩6,406 | ₩6,577 | -0.65% | 3.8천 |
|---|
| 2025.11.24 | ₩6,983 | ₩6,983 | ₩6,321 | ₩6,833 | -2.14% | 5.1천 |
|---|
| 2025.11.21 | ₩6,064 | ₩6,513 | ₩6,064 | ₩6,513 | +7.39% | 4.8천 |
|---|
| 2025.11.20 | ₩6,726 | ₩7,431 | ₩5,744 | ₩6,086 | -9.52% | 9.6천 |
|---|
| 2025.11.19 | ₩6,790 | ₩7,431 | ₩6,684 | ₩6,790 | 0.00% | 3.4천 |
|---|
| 2025.11.18 | ₩6,833 | ₩7,089 | ₩6,662 | ₩7,004 | +2.50% | 1.1만 |
|---|
| 2025.11.17 | ₩7,474 | ₩7,474 | ₩7,004 | ₩7,089 | -5.14% | 5.4천 |
|---|
| 2025.11.14 | ₩7,410 | ₩7,687 | ₩7,175 | ₩7,281 | -1.73% | 6.5천 |
|---|
| 2025.11.13 | ₩7,452 | ₩7,644 | ₩6,961 | ₩7,644 | +2.58% | 1.1만 |
|---|
| 2025.11.12 | ₩7,089 | ₩7,452 | ₩6,983 | ₩7,217 | +1.81% | 7.4천 |
|---|
| 2025.11.11 | ₩7,687 | ₩7,687 | ₩7,068 | ₩7,367 | -4.17% | 2.3만 |
|---|
| 2025.11.10 | ₩7,730 | ₩8,541 | ₩6,983 | ₩7,901 | +2.21% | 3만 |
|---|
| 2025.11.07 | ₩8,755 | ₩8,862 | ₩7,047 | ₩8,306 | -5.12% | 6.3만 |
|---|
| 2025.11.06 | ₩7,687 | ₩9,395 | ₩7,687 | ₩9,225 | +20.00% | 4.7만 |
|---|
| 2025.11.05 | ₩7,879 | ₩8,541 | ₩7,879 | ₩7,922 | +0.54% | 1.1만 |
|---|
| 2025.11.04 | ₩7,047 | ₩8,584 | ₩7,047 | ₩8,114 | +15.15% | 3.5만 |
|---|
| 2025.11.03 | ₩7,687 | ₩10,783 | ₩7,089 | ₩7,580 | -1.39% | 43.5만 |
|---|
| 2025.10.31 | ₩7,025 | ₩7,730 | ₩6,854 | ₩7,495 | +6.69% | 2.5만 |
|---|
| 2025.10.30 | ₩7,751 | ₩8,435 | ₩7,153 | ₩7,986 | +3.03% | 15.9만 |
|---|
| 2025.10.29 | ₩8,499 | ₩9,161 | ₩8,328 | ₩8,563 | +0.75% | 6.5만 |
|---|
| 2025.10.28 | ₩10,463 | ₩10,463 | ₩8,200 | ₩9,032 | -13.67% | 220.5만 |
|---|
| 2025.10.27 | ₩11,146 | ₩13,090 | ₩11,104 | ₩11,104 | -0.38% | 7.4만 |
|---|
| 2025.10.24 | ₩11,104 | ₩12,129 | ₩11,104 | ₩11,488 | +3.46% | 2.8천 |
|---|
| 2025.10.23 | ₩11,125 | ₩12,278 | ₩11,061 | ₩11,488 | +3.26% | 5.2천 |
|---|
| 2025.10.22 | ₩11,958 | ₩12,428 | ₩11,061 | ₩11,104 | -7.14% | 6.2천 |
|---|
| 2025.10.21 | ₩12,171 | ₩13,346 | ₩12,129 | ₩12,364 | +1.58% | 6천 |
|---|
| 2025.10.20 | ₩12,492 | ₩13,303 | ₩12,385 | ₩12,385 | -0.85% | 2.8천 |
|---|
| 2025.10.17 | ₩12,171 | ₩14,947 | ₩11,979 | ₩13,047 | +7.19% | 5.7만 |
|---|
| 2025.10.16 | ₩13,645 | ₩13,666 | ₩12,385 | ₩12,876 | -5.63% | 1.5천 |
|---|
| 2025.10.15 | ₩12,342 | ₩12,961 | ₩12,342 | ₩12,705 | +2.94% | 1.4천 |
|---|
| 2025.10.14 | ₩12,150 | ₩12,662 | ₩12,043 | ₩12,598 | +3.69% | 4.1천 |
|---|
| 2025.10.13 | ₩12,961 | ₩13,816 | ₩12,171 | ₩12,193 | -5.93% | 2.8천 |
|---|
| 2025.10.10 | ₩14,157 | ₩14,734 | ₩12,812 | ₩12,812 | -9.50% | 6만 |
|---|