시장 데이터를 불러오는 중
전체 종목
E-Home Household Service Holdings Limited - Ordinary shares 과거 주가
E-Home Household Service Holdings Limited - Ordinary shares · EJH · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
E-Home Household Service Holdings Limited - Ordinary shares · EJH · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,790 | ₩1,810 | ₩1,743 | ₩1,783 | -0.37% | 2.1만 |
| 2026.10.08 | ₩1,797 | ₩1,875 | ₩1,743 | ₩1,757 | -2.24% | 3.4만 |
| 2026.10.07 | ₩1,716 | ₩1,850 | ₩1,716 | ₩1,770 | +3.13% | 3.5만 |
| 2026.10.06 | ₩1,770 | ₩1,876 | ₩1,636 | ₩1,636 | -7.58% | 2.8만 |
| 2026.10.05 | ₩2,092 | ₩2,117 | ₩1,649 | ₩1,663 | -20.51% | 4.2만 |
| 2026.10.02 | ₩2,387 | ₩2,414 | ₩1,877 | ₩1,998 | -16.29% | 12만 |
| 2026.10.01 | ₩1,998 | ₩2,910 | ₩1,958 | ₩2,400 | +20.13% | 417.5만 |
| 2026.09.30 | ₩1,850 | ₩1,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,904 |
| +2.90% |
| 5만 |
| 2026.09.29 | ₩1,672 | ₩2,320 | ₩1,542 | ₩2,065 | +23.50% | 101.1만 |
|---|
| 2026.09.28 | ₩1,609 | ₩1,649 | ₩1,515 | ₩1,621 | +0.75% | 1.9만 |
|---|
| 2026.09.25 | ₩1,555 | ₩1,688 | ₩1,555 | ₩1,635 | +5.09% | 9.5천 |
|---|
| 2026.09.24 | ₩1,676 | ₩1,727 | ₩1,569 | ₩1,688 | +0.72% | 1.7만 |
|---|
| 2026.09.23 | ₩1,663 | ₩1,728 | ₩1,596 | ₩1,673 | +0.65% | 1.5만 |
|---|
| 2026.09.22 | ₩1,715 | ₩1,715 | ₩1,582 | ₩1,582 | -7.74% | 1.9만 |
|---|
| 2026.09.21 | ₩1,745 | ₩1,745 | ₩1,649 | ₩1,649 | -5.46% | 5.2천 |
|---|
| 2026.09.18 | ₩1,663 | ₩1,810 | ₩1,663 | ₩1,716 | +3.23% | 4.1만 |
|---|
| 2026.09.17 | ₩1,569 | ₩1,663 | ₩1,569 | ₩1,663 | +5.98% | 8.3천 |
|---|
| 2026.09.16 | ₩1,730 | ₩1,746 | ₩1,555 | ₩1,659 | -4.11% | 1.7만 |
|---|
| 2026.09.15 | ₩1,622 | ₩1,690 | ₩1,610 | ₩1,636 | +0.83% | 9.8천 |
|---|
| 2026.09.14 | ₩1,649 | ₩1,649 | ₩1,542 | ₩1,636 | -0.81% | 7천 |
|---|
| 2026.09.11 | ₩1,542 | ₩1,687 | ₩1,542 | ₩1,609 | +4.35% | 7.6만 |
|---|
| 2026.09.10 | ₩1,609 | ₩1,629 | ₩1,542 | ₩1,542 | -4.17% | 5.6천 |
|---|
| 2026.09.09 | ₩1,663 | ₩1,664 | ₩1,502 | ₩1,582 | -4.84% | 3.6만 |
|---|
| 2026.09.08 | ₩1,676 | ₩1,676 | ₩1,582 | ₩1,636 | -2.40% | 1.6만 |
|---|
| 2026.09.04 | ₩1,596 | ₩1,712 | ₩1,555 | ₩1,636 | +2.52% | 1.2만 |
|---|
| 2026.09.03 | ₩1,690 | ₩1,757 | ₩1,576 | ₩1,582 | -6.35% | 1.8만 |
|---|
| 2026.09.02 | ₩1,747 | ₩1,747 | ₩1,597 | ₩1,609 | -7.90% | 1.9만 |
|---|
| 2026.09.01 | ₩1,649 | ₩1,690 | ₩1,622 | ₩1,636 | -0.81% | 6천 |
|---|
| 2026.08.31 | ₩1,690 | ₩1,770 | ₩1,555 | ₩1,716 | +1.59% | 3.1만 |
|---|
| 2026.08.28 | ₩1,850 | ₩1,850 | ₩1,703 | ₩1,770 | -4.35% | 1.8만 |
|---|
| 2026.08.27 | ₩1,810 | ₩1,877 | ₩1,722 | ₩1,757 | -2.96% | 3만 |
|---|
| 2026.08.26 | ₩1,797 | ₩1,877 | ₩1,770 | ₩1,810 | +0.75% | 2.2만 |
|---|
| 2026.08.25 | ₩1,703 | ₩1,891 | ₩1,690 | ₩1,810 | +6.30% | 4.1만 |
|---|
| 2026.08.24 | ₩1,555 | ₩2,135 | ₩1,448 | ₩1,716 | +10.34% | 62.6만 |
|---|
| 2026.08.21 | ₩1,770 | ₩1,808 | ₩1,690 | ₩1,690 | -4.55% | 2.9만 |
|---|
| 2026.08.20 | ₩2,025 | ₩2,052 | ₩1,676 | ₩1,810 | -10.60% | 13.6만 |
|---|
| 2026.08.19 | ₩2,253 | ₩2,360 | ₩1,716 | ₩2,119 | -5.95% | 49.2만 |
|---|
| 2026.08.18 | ₩2,514 | ₩3,232 | ₩2,280 | ₩2,762 | +9.87% | 2042.6만 |
|---|
| 2026.08.17 | ₩2,306 | ₩2,507 | ₩1,596 | ₩1,944 | -15.70% | 56.2만 |
|---|
| 2026.08.14 | ₩2,078 | ₩2,333 | ₩2,078 | ₩2,333 | +12.26% | 3.6만 |
|---|
| 2026.08.13 | ₩2,011 | ₩2,072 | ₩1,904 | ₩2,052 | +2.00% | 2만 |
|---|
| 2026.08.12 | ₩1,891 | ₩1,998 | ₩1,891 | ₩1,998 | +5.67% | 4천 |
|---|
| 2026.08.11 | ₩1,891 | ₩1,971 | ₩1,877 | ₩1,958 | +3.55% | 3.4천 |
|---|
| 2026.08.10 | ₩1,837 | ₩1,935 | ₩1,690 | ₩1,904 | +3.65% | 2.4만 |
|---|
| 2026.08.07 | ₩1,730 | ₩1,829 | ₩1,649 | ₩1,676 | -3.10% | 2.6만 |
|---|
| 2026.08.06 | ₩1,669 | ₩1,716 | ₩1,637 | ₩1,716 | +2.81% | 5.3천 |
|---|
| 2026.08.05 | ₩1,675 | ₩1,743 | ₩1,609 | ₩1,743 | +4.08% | 1.4만 |
|---|
| 2026.08.04 | ₩1,663 | ₩1,676 | ₩1,582 | ₩1,664 | +0.08% | 7천 |
|---|
| 2026.08.03 | ₩1,596 | ₩1,649 | ₩1,596 | ₩1,649 | +3.36% | 2.5천 |
|---|
| 2026.07.31 | ₩1,569 | ₩1,596 | ₩1,542 | ₩1,542 | -1.71% | 4.5천 |
|---|
| 2026.07.30 | ₩1,502 | ₩1,574 | ₩1,354 | ₩1,542 | +2.68% | 1.9만 |
|---|
| 2026.07.29 | ₩1,582 | ₩1,582 | ₩1,475 | ₩1,502 | -5.08% | 9.4천 |
|---|
| 2026.07.28 | ₩1,985 | ₩2,074 | ₩1,408 | ₩1,609 | -18.92% | 3.5만 |
|---|
| 2026.07.27 | ₩2,414 | ₩2,588 | ₩1,810 | ₩1,857 | -23.06% | 4.1만 |
|---|
| 2026.07.24 | ₩2,253 | ₩2,642 | ₩2,253 | ₩2,591 | +15.00% | 2.3천 |
|---|
| 2026.07.23 | ₩2,540 | ₩2,575 | ₩2,360 | ₩2,575 | +1.37% | 3.4천 |
|---|
| 2026.07.22 | ₩2,749 | ₩2,883 | ₩2,414 | ₩2,615 | -4.88% | 9.1천 |
|---|
| 2026.07.21 | ₩2,548 | ₩2,808 | ₩2,521 | ₩2,698 | +5.89% | 2.6만 |
|---|
| 2026.07.20 | ₩2,280 | ₩2,628 | ₩2,212 | ₩2,601 | +14.12% | 5.7천 |
|---|
| 2026.07.17 | ₩2,293 | ₩2,481 | ₩2,293 | ₩2,447 | +6.73% | 5.5천 |
|---|
| 2026.07.16 | ₩2,380 | ₩2,387 | ₩2,119 | ₩2,320 | -2.54% | 8.1천 |
|---|
| 2026.07.15 | ₩2,119 | ₩2,655 | ₩2,119 | ₩2,440 | +15.19% | 4.5만 |
|---|
| 2026.07.14 | ₩2,132 | ₩2,266 | ₩2,011 | ₩2,239 | +5.03% | 2.8천 |
|---|
| 2026.07.13 | ₩2,145 | ₩2,212 | ₩2,145 | ₩2,212 | +3.12% | 2.5천 |
|---|
| 2026.07.10 | ₩2,105 | ₩2,265 | ₩2,033 | ₩2,159 | +2.55% | 3.3천 |
|---|
| 2026.07.09 | ₩2,253 | ₩2,253 | ₩2,092 | ₩2,225 | -1.25% | 2.8천 |
|---|
| 2026.07.08 | ₩2,159 | ₩2,333 | ₩1,998 | ₩2,199 | +1.86% | 9.6천 |
|---|
| 2026.07.07 | ₩2,266 | ₩2,292 | ₩2,159 | ₩2,266 | 0.00% | 2.1천 |
|---|
| 2026.07.06 | ₩2,105 | ₩2,186 | ₩2,105 | ₩2,132 | +1.27% | 6.1천 |
|---|
| 2026.07.02 | ₩2,159 | ₩2,198 | ₩2,132 | ₩2,186 | +1.24% | 1.9천 |
|---|
| 2026.07.01 | ₩2,148 | ₩2,198 | ₩2,038 | ₩2,198 | +2.31% | 2.6천 |
|---|
| 2026.06.30 | ₩2,199 | ₩2,212 | ₩1,703 | ₩2,199 | 0.00% | 5.7천 |
|---|
| 2026.06.29 | ₩2,199 | ₩2,212 | ₩2,152 | ₩2,212 | +0.61% | 1.6천 |
|---|
| 2026.06.26 | ₩2,065 | ₩2,347 | ₩1,944 | ₩2,212 | +7.14% | 8천 |
|---|
| 2026.06.25 | ₩2,306 | ₩2,369 | ₩1,985 | ₩2,186 | -5.23% | 1.3만 |
|---|
| 2026.06.24 | ₩2,212 | ₩2,414 | ₩2,159 | ₩2,280 | +3.03% | 7.4천 |
|---|
| 2026.06.23 | ₩2,132 | ₩2,280 | ₩1,998 | ₩2,212 | +3.77% | 1.7만 |
|---|
| 2026.06.22 | ₩2,226 | ₩2,266 | ₩2,052 | ₩2,119 | -4.82% | 9.6천 |
|---|
| 2026.06.18 | ₩2,306 | ₩2,481 | ₩2,147 | ₩2,306 | 0.00% | 3.9만 |
|---|
| 2026.06.17 | ₩2,153 | ₩2,347 | ₩2,145 | ₩2,280 | +5.85% | 9.1천 |
|---|
| 2026.06.16 | ₩2,105 | ₩2,266 | ₩1,985 | ₩2,239 | +6.37% | 1.7만 |
|---|
| 2026.06.15 | ₩2,280 | ₩2,380 | ₩1,985 | ₩2,119 | -7.06% | 1.6만 |
|---|
| 2026.06.12 | ₩2,440 | ₩2,548 | ₩1,958 | ₩2,293 | -6.04% | 2.3만 |
|---|
| 2026.06.11 | ₩2,575 | ₩2,585 | ₩2,360 | ₩2,481 | -3.65% | 2.1만 |
|---|
| 2026.06.10 | ₩2,735 | ₩2,746 | ₩2,293 | ₩2,615 | -4.41% | 3.3만 |
|---|
| 2026.06.09 | ₩2,340 | ₩4,117 | ₩2,280 | ₩2,749 | +17.48% | 30.4만 |
|---|
| 2026.06.08 | ₩2,347 | ₩2,481 | ₩2,212 | ₩2,347 | 0.00% | 4.3만 |
|---|
| 2026.06.05 | ₩1,998 | ₩2,347 | ₩1,998 | ₩2,347 | +17.45% | 1.6만 |
|---|
| 2026.06.04 | ₩2,132 | ₩2,132 | ₩2,025 | ₩2,065 | -3.14% | 3.6천 |
|---|
| 2026.06.03 | ₩1,971 | ₩2,212 | ₩1,958 | ₩2,172 | +10.20% | 7.3천 |
|---|
| 2026.06.02 | ₩2,025 | ₩2,176 | ₩2,011 | ₩2,131 | +5.23% | 7천 |
|---|
| 2026.06.01 | ₩2,172 | ₩2,191 | ₩2,038 | ₩2,120 | -2.41% | 6.2천 |
|---|
| 2026.05.29 | ₩2,144 | ₩2,144 | ₩1,944 | ₩2,065 | -3.69% | 8.2천 |
|---|
| 2026.05.28 | ₩2,199 | ₩2,199 | ₩2,052 | ₩2,145 | -2.44% | 4.2천 |
|---|
| 2026.05.27 | ₩2,025 | ₩2,159 | ₩1,917 | ₩2,119 | +4.64% | 9.1천 |
|---|
| 2026.05.26 | ₩2,088 | ₩2,293 | ₩1,944 | ₩2,158 | +3.34% | 1.2만 |
|---|
| 2026.05.22 | ₩1,998 | ₩2,052 | ₩1,917 | ₩1,971 | -1.34% | 5.6천 |
|---|
| 2026.05.21 | ₩2,105 | ₩2,105 | ₩1,985 | ₩2,052 | -2.55% | 5.4천 |
|---|
| 2026.05.20 | ₩1,931 | ₩2,119 | ₩1,904 | ₩2,119 | +9.72% | 1.1만 |
|---|
| 2026.05.19 | ₩1,971 | ₩1,971 | ₩1,971 | ₩1,971 | 0.00% | 1천 |
|---|
| 2026.05.18 | ₩1,985 | ₩2,280 | ₩1,676 | ₩1,998 | +0.68% | 1.3만 |
|---|
| 2026.05.15 | ₩1,958 | ₩2,159 | ₩1,944 | ₩1,985 | +1.37% | 4.8만 |
|---|
| 2026.05.14 | ₩1,958 | ₩2,078 | ₩1,931 | ₩1,958 | 0.00% | 2.4만 |
|---|
| 2026.05.13 | ₩1,830 | ₩2,011 | ₩1,770 | ₩1,904 | +4.03% | 3.1만 |
|---|
| 2026.05.12 | ₩1,810 | ₩1,850 | ₩1,676 | ₩1,770 | -2.22% | 1.3만 |
|---|
| 2026.05.11 | ₩1,850 | ₩1,864 | ₩1,770 | ₩1,810 | -2.17% | 8.1천 |
|---|
| 2026.05.08 | ₩1,982 | ₩1,982 | ₩1,824 | ₩1,850 | -6.63% | 1.5만 |
|---|
| 2026.05.07 | ₩2,011 | ₩2,025 | ₩1,944 | ₩1,985 | -1.33% | 6.8천 |
|---|
| 2026.05.06 | ₩2,065 | ₩2,065 | ₩1,944 | ₩1,998 | -3.25% | 1.3만 |
|---|
| 2026.05.05 | ₩2,052 | ₩2,105 | ₩2,011 | ₩2,092 | +1.96% | 1.4만 |
|---|
| 2026.05.04 | ₩2,139 | ₩2,199 | ₩2,035 | ₩2,105 | -1.57% | 1.8만 |
|---|
| 2026.05.01 | ₩2,038 | ₩2,360 | ₩2,011 | ₩2,172 | +6.58% | 10.2만 |
|---|
| 2026.04.30 | ₩2,045 | ₩2,119 | ₩2,025 | ₩2,119 | +3.61% | 3.1천 |
|---|
| 2026.04.29 | ₩2,159 | ₩2,159 | ₩2,052 | ₩2,127 | -1.49% | 9천 |
|---|
| 2026.04.28 | ₩2,172 | ₩2,172 | ₩2,078 | ₩2,132 | -1.85% | 8.9천 |
|---|
| 2026.04.27 | ₩2,186 | ₩2,212 | ₩2,119 | ₩2,178 | -0.37% | 1.6만 |
|---|
| 2026.04.24 | ₩2,234 | ₩2,234 | ₩2,132 | ₩2,159 | -3.36% | 6.5천 |
|---|
| 2026.04.23 | ₩2,280 | ₩2,280 | ₩2,132 | ₩2,166 | -5.00% | 1.5만 |
|---|
| 2026.04.22 | ₩2,347 | ₩2,360 | ₩2,280 | ₩2,280 | -2.86% | 9.4천 |
|---|
| 2026.04.21 | ₩2,387 | ₩2,414 | ₩2,306 | ₩2,340 | -1.97% | 6.1천 |
|---|
| 2026.04.20 | ₩2,481 | ₩2,507 | ₩2,372 | ₩2,387 | -3.78% | 4.2천 |
|---|
| 2026.04.17 | ₩2,461 | ₩2,494 | ₩2,414 | ₩2,473 | +0.49% | 6.2천 |
|---|
| 2026.04.16 | ₩2,360 | ₩2,537 | ₩2,360 | ₩2,537 | +7.50% | 3.1만 |
|---|
| 2026.04.15 | ₩2,463 | ₩2,467 | ₩2,347 | ₩2,414 | -2.01% | 1.5만 |
|---|
| 2026.04.14 | ₩2,414 | ₩2,521 | ₩2,347 | ₩2,440 | +1.11% | 8.9천 |
|---|
| 2026.04.13 | ₩2,414 | ₩2,467 | ₩2,347 | ₩2,420 | +0.28% | 5.2천 |
|---|
| 2026.04.10 | ₩2,427 | ₩2,427 | ₩2,296 | ₩2,420 | -0.28% | 9.7천 |
|---|
| 2026.04.09 | ₩2,481 | ₩2,481 | ₩2,347 | ₩2,387 | -3.78% | 1.3만 |
|---|
| 2026.04.08 | ₩2,427 | ₩2,575 | ₩2,347 | ₩2,467 | +1.66% | 2.5만 |
|---|
| 2026.04.07 | ₩2,601 | ₩2,601 | ₩2,400 | ₩2,400 | -7.73% | 7천 |
|---|
| 2026.04.06 | ₩2,762 | ₩2,879 | ₩2,615 | ₩2,642 | -4.37% | 2.9만 |
|---|
| 2026.04.02 | ₩2,628 | ₩2,816 | ₩2,575 | ₩2,682 | +2.04% | 2.3만 |
|---|
| 2026.04.01 | ₩2,977 | ₩3,004 | ₩2,360 | ₩2,588 | -13.06% | 5.9만 |
|---|
| 2026.03.31 | ₩3,111 | ₩3,433 | ₩2,829 | ₩2,923 | -6.03% | 8.9만 |
|---|
| 2026.03.30 | ₩2,829 | ₩3,755 | ₩2,829 | ₩3,165 | +11.85% | 5.5만 |
|---|
| 2026.03.27 | ₩2,883 | ₩3,453 | ₩2,682 | ₩3,386 | +17.44% | 9.5만 |
|---|
| 2026.03.26 | ₩3,386 | ₩3,386 | ₩2,648 | ₩3,218 | -4.95% | 8.9만 |
|---|
| 2026.03.25 | ₩2,514 | ₩3,419 | ₩2,514 | ₩3,386 | +34.67% | 8.6만 |
|---|
| 2026.03.24 | ₩3,352 | ₩3,419 | ₩2,916 | ₩3,419 | +2.00% | 5.9만 |
|---|
| 2026.03.23 | ₩2,816 | ₩3,486 | ₩2,782 | ₩3,419 | +21.43% | 10.9만 |
|---|
| 2026.03.20 | ₩3,419 | ₩3,587 | ₩3,051 | ₩3,453 | +0.98% | 14.1만 |
|---|
| 2026.03.19 | ₩3,352 | ₩3,386 | ₩3,084 | ₩3,352 | 0.00% | 4.2만 |
|---|
| 2026.03.18 | ₩3,319 | ₩3,520 | ₩3,185 | ₩3,386 | +2.02% | 2.9만 |
|---|
| 2026.03.17 | ₩3,319 | ₩3,654 | ₩3,151 | ₩3,419 | +3.03% | 7.9만 |
|---|
| 2026.03.16 | ₩3,520 | ₩3,520 | ₩2,715 | ₩3,453 | -1.90% | 11.1만 |
|---|
| 2026.03.13 | ₩3,419 | ₩3,520 | ₩3,218 | ₩3,419 | 0.00% | 13.2만 |
|---|
| 2026.03.12 | ₩3,486 | ₩3,620 | ₩3,352 | ₩3,553 | +1.92% | 20.4만 |
|---|
| 2026.03.11 | ₩4,157 | ₩4,492 | ₩3,386 | ₩3,855 | -7.26% | 57.9만 |
|---|
| 2026.03.10 | ₩8,045 | ₩9,520 | ₩4,257 | ₩4,961 | -38.33% | 100.8만 |
|---|
| 2026.03.09 | ₩30,170 | ₩30,539 | ₩6,034 | ₩8,414 | -72.11% | 67.7만 |
|---|
| 2026.03.06 | ₩29,835 | ₩32,182 | ₩29,500 | ₩30,338 | +1.69% | 5.6만 |
|---|
| 2026.03.05 | ₩27,924 | ₩32,182 | ₩26,650 | ₩29,835 | +6.84% | 5.1만 |
|---|
| 2026.03.04 | ₩24,136 | ₩27,488 | ₩23,633 | ₩26,483 | +9.72% | 4.4만 |
|---|
| 2026.03.03 | ₩23,600 | ₩25,041 | ₩23,131 | ₩23,131 | -1.99% | 3만 |
|---|
| 2026.03.02 | ₩23,131 | ₩26,483 | ₩21,689 | ₩22,192 | -4.06% | 11.6만 |
|---|
| 2026.02.27 | ₩22,460 | ₩23,969 | ₩21,790 | ₩23,131 | +2.99% | 7.2천 |
|---|
| 2026.02.26 | ₩20,885 | ₩23,131 | ₩20,885 | ₩22,326 | +6.90% | 8.2천 |
|---|
| 2026.02.25 | ₩21,790 | ₩22,896 | ₩20,784 | ₩22,125 | +1.54% | 1.1만 |
|---|
| 2026.02.24 | ₩20,114 | ₩30,137 | ₩17,901 | ₩22,091 | +9.83% | 12.1만 |
|---|
| 2026.02.23 | ₩19,778 | ₩20,415 | ₩19,376 | ₩20,348 | +2.88% | 5.5천 |
|---|
| 2026.02.20 | ₩18,672 | ₩19,644 | ₩18,672 | ₩19,376 | +3.77% | 2.1천 |
|---|
| 2026.02.19 | ₩19,275 | ₩19,275 | ₩18,002 | ₩18,639 | -3.30% | 1.7천 |
|---|
| 2026.02.18 | ₩20,114 | ₩20,449 | ₩18,605 | ₩19,108 | -5.00% | 4.2천 |
|---|
| 2026.02.17 | ₩19,778 | ₩20,046 | ₩17,834 | ₩19,544 | -1.19% | 5.7천 |
|---|
| 2026.02.13 | ₩20,013 | ₩20,449 | ₩17,432 | ₩19,443 | -2.85% | 6.1천 |
|---|
| 2026.02.12 | ₩20,717 | ₩20,717 | ₩17,532 | ₩19,108 | -7.77% | 6.2천 |
|---|
| 2026.02.11 | ₩18,102 | ₩21,454 | ₩16,962 | ₩20,114 | +11.11% | 1.2만 |
|---|
| 2026.02.10 | ₩19,007 | ₩21,454 | ₩16,962 | ₩17,599 | -7.41% | 5.9천 |
|---|
| 2026.02.09 | ₩20,046 | ₩21,119 | ₩19,275 | ₩19,544 | -2.51% | 4.2천 |
|---|
| 2026.02.06 | ₩24,136 | ₩24,136 | ₩18,337 | ₩21,052 | -12.78% | 1.1만 |
|---|
| 2026.02.05 | ₩22,963 | ₩25,175 | ₩22,326 | ₩22,829 | -0.58% | 3.5천 |
|---|
| 2026.02.04 | ₩26,047 | ₩26,248 | ₩22,963 | ₩23,969 | -7.98% | 4.2천 |
|---|
| 2026.02.03 | ₩25,812 | ₩28,192 | ₩25,611 | ₩26,818 | +3.90% | 3천 |
|---|
| 2026.02.02 | ₩29,098 | ₩29,098 | ₩23,499 | ₩25,444 | -12.56% | 4.6천 |
|---|
| 2026.01.30 | ₩32,852 | ₩33,053 | ₩26,516 | ₩27,120 | -17.45% | 3.8천 |
|---|
| 2026.01.29 | ₩32,450 | ₩34,193 | ₩29,366 | ₩33,858 | +4.34% | 2.8만 |
|---|
| 2026.01.28 | ₩33,858 | ₩33,858 | ₩31,176 | ₩32,718 | -3.37% | 9.6천 |
|---|
| 2026.01.27 | ₩32,349 | ₩33,087 | ₩30,170 | ₩33,087 | +2.28% | 7천 |
|---|
| 2026.01.26 | ₩29,131 | ₩31,846 | ₩28,092 | ₩31,813 | +9.21% | 1만 |
|---|
| 2026.01.23 | ₩28,327 | ₩29,802 | ₩27,623 | ₩29,802 | +5.21% | 4.1천 |
|---|
| 2026.01.22 | ₩26,818 | ₩28,494 | ₩26,148 | ₩28,327 | +5.63% | 8.8천 |
|---|
| 2026.01.21 | ₩24,807 | ₩27,019 | ₩24,404 | ₩26,818 | +8.11% | 7.5천 |
|---|
| 2026.01.20 | ₩25,812 | ₩26,818 | ₩24,673 | ₩24,907 | -3.51% | 3.8천 |
|---|
| 2026.01.16 | ₩28,025 | ₩28,025 | ₩25,812 | ₩26,650 | -4.90% | 2.7천 |
|---|
| 2026.01.15 | ₩26,919 | ₩28,259 | ₩26,483 | ₩26,818 | -0.37% | 2.9천 |
|---|
| 2026.01.14 | ₩25,578 | ₩28,494 | ₩25,578 | ₩28,327 | +10.75% | 1.1만 |
|---|
| 2026.01.13 | ₩25,812 | ₩26,818 | ₩24,538 | ₩25,477 | -1.30% | 4.2천 |
|---|
| 2026.01.12 | ₩26,818 | ₩27,153 | ₩26,483 | ₩26,751 | -0.25% | 5천 |
|---|
| 2026.01.09 | ₩26,248 | ₩26,248 | ₩24,807 | ₩26,181 | -0.26% | 4.2천 |
|---|
| 2026.01.08 | ₩25,175 | ₩26,684 | ₩24,673 | ₩24,673 | -2.00% | 2.8천 |
|---|
| 2026.01.07 | ₩26,483 | ₩26,684 | ₩25,745 | ₩26,148 | -1.27% | 1.6천 |
|---|
| 2026.01.06 | ₩26,349 | ₩27,455 | ₩25,678 | ₩26,148 | -0.76% | 6.7천 |
|---|
| 2026.01.05 | ₩26,986 | ₩28,159 | ₩26,013 | ₩27,824 | +3.11% | 8.3천 |
|---|
| 2026.01.02 | ₩27,321 | ₩27,488 | ₩26,181 | ₩26,583 | -2.70% | 3.8천 |
|---|
| 2025.12.31 | ₩27,153 | ₩28,259 | ₩24,740 | ₩25,578 | -5.80% | 4.3천 |
|---|
| 2025.12.30 | ₩27,488 | ₩28,159 | ₩27,153 | ₩27,187 | -1.10% | 2.9천 |
|---|
| 2025.12.29 | ₩30,841 | ₩31,511 | ₩27,120 | ₩27,254 | -11.63% | 3.5천 |
|---|
| 2025.12.26 | ₩30,740 | ₩32,483 | ₩30,338 | ₩31,008 | +0.87% | 3.6천 |
|---|
| 2025.12.24 | ₩30,170 | ₩34,193 | ₩28,461 | ₩33,858 | +12.22% | 4.5천 |
|---|
| 2025.12.23 | ₩30,170 | ₩32,852 | ₩30,003 | ₩31,008 | +2.78% | 7.6천 |
|---|
| 2025.12.22 | ₩30,807 | ₩33,690 | ₩30,170 | ₩33,523 | +8.81% | 1.8만 |
|---|
| 2025.12.19 | ₩29,232 | ₩30,640 | ₩27,757 | ₩30,405 | +4.01% | 3.3천 |
|---|
| 2025.12.18 | ₩27,153 | ₩29,500 | ₩27,153 | ₩29,399 | +8.27% | 4천 |
|---|
| 2025.12.17 | ₩26,818 | ₩29,098 | ₩26,483 | ₩28,829 | +7.50% | 3.4천 |
|---|
| 2025.12.16 | ₩25,142 | ₩28,159 | ₩25,142 | ₩27,488 | +9.33% | 7.9천 |
|---|
| 2025.12.15 | ₩26,483 | ₩26,483 | ₩25,511 | ₩25,946 | -2.03% | 2.9천 |
|---|
| 2025.12.12 | ₩26,148 | ₩26,818 | ₩25,812 | ₩26,248 | +0.38% | 1.4천 |
|---|
| 2025.12.11 | ₩26,349 | ₩27,488 | ₩26,148 | ₩26,215 | -0.51% | 988 |
|---|
| 2025.12.10 | ₩26,416 | ₩27,488 | ₩26,349 | ₩26,919 | +1.90% | 1.3천 |
|---|
| 2025.12.09 | ₩26,818 | ₩27,488 | ₩26,483 | ₩27,153 | +1.25% | 816 |
|---|
| 2025.12.08 | ₩26,818 | ₩28,494 | ₩26,148 | ₩27,086 | +1.00% | 3.9천 |
|---|
| 2025.12.05 | ₩27,153 | ₩29,098 | ₩26,483 | ₩27,421 | +0.99% | 4.4천 |
|---|
| 2025.12.04 | ₩27,757 | ₩28,528 | ₩27,153 | ₩27,522 | -0.85% | 1.1만 |
|---|
| 2025.12.03 | ₩27,824 | ₩28,829 | ₩26,684 | ₩27,421 | -1.45% | 7.3천 |
|---|
| 2025.12.02 | ₩28,394 | ₩30,103 | ₩26,483 | ₩26,986 | -4.96% | 1.8천 |
|---|
| 2025.12.01 | ₩28,829 | ₩30,170 | ₩27,555 | ₩27,555 | -4.42% | 4.8천 |
|---|
| 2025.11.28 | ₩27,824 | ₩29,835 | ₩26,986 | ₩29,600 | +6.39% | 5.3천 |
|---|
| 2025.11.26 | ₩28,494 | ₩28,494 | ₩26,986 | ₩27,924 | -2.00% | 3.6천 |
|---|
| 2025.11.25 | ₩27,723 | ₩28,494 | ₩25,980 | ₩28,360 | +2.30% | 6.5천 |
|---|
| 2025.11.24 | ₩29,634 | ₩30,070 | ₩25,745 | ₩26,650 | -10.07% | 3.2천 |
|---|
| 2025.11.21 | ₩29,802 | ₩29,802 | ₩27,388 | ₩28,494 | -4.39% | 2천 |
|---|
| 2025.11.20 | ₩29,936 | ₩30,036 | ₩26,986 | ₩28,494 | -4.82% | 2.2천 |
|---|
| 2025.11.19 | ₩30,036 | ₩31,142 | ₩26,852 | ₩30,170 | +0.45% | 3.2천 |
|---|
| 2025.11.18 | ₩32,785 | ₩32,852 | ₩29,500 | ₩31,712 | -3.27% | 3천 |
|---|
| 2025.11.17 | ₩32,751 | ₩34,193 | ₩29,399 | ₩31,980 | -2.35% | 3.4천 |
|---|
| 2025.11.14 | ₩33,858 | ₩35,534 | ₩32,349 | ₩34,193 | +0.99% | 4.3천 |
|---|
| 2025.11.13 | ₩34,193 | ₩34,193 | ₩30,338 | ₩32,852 | -3.92% | 3.8천 |
|---|
| 2025.11.12 | ₩29,835 | ₩35,199 | ₩26,986 | ₩34,193 | +14.61% | 2.3만 |
|---|
| 2025.11.11 | ₩25,142 | ₩32,182 | ₩25,142 | ₩30,841 | +22.67% | 1.3만 |
|---|
| 2025.11.10 | ₩27,019 | ₩27,019 | ₩24,807 | ₩25,578 | -5.33% | 4.9천 |
|---|
| 2025.11.07 | ₩26,852 | ₩27,354 | ₩25,980 | ₩27,153 | +1.12% | 3.2만 |
|---|
| 2025.11.06 | ₩27,555 | ₩28,226 | ₩26,818 | ₩27,924 | +1.34% | 1.5천 |
|---|
| 2025.11.05 | ₩29,634 | ₩29,634 | ₩26,885 | ₩28,159 | -4.98% | 1.6천 |
|---|
| 2025.11.04 | ₩32,081 | ₩33,187 | ₩26,818 | ₩27,958 | -12.85% | 4.7천 |
|---|
| 2025.11.03 | ₩32,852 | ₩33,858 | ₩31,209 | ₩32,852 | 0.00% | 6.1천 |
|---|
| 2025.10.31 | ₩33,120 | ₩33,120 | ₩30,505 | ₩30,975 | -6.48% | 3.5천 |
|---|
| 2025.10.30 | ₩32,852 | ₩33,523 | ₩32,483 | ₩33,187 | +1.02% | 1.1천 |
|---|
| 2025.10.29 | ₩33,523 | ₩33,858 | ₩32,684 | ₩33,858 | +1.00% | 2.1천 |
|---|
| 2025.10.28 | ₩33,523 | ₩33,858 | ₩32,852 | ₩33,858 | +1.00% | 1.7천 |
|---|
| 2025.10.27 | ₩33,523 | ₩34,193 | ₩33,489 | ₩33,858 | +1.00% | 1.3천 |
|---|
| 2025.10.24 | ₩33,858 | ₩34,126 | ₩33,355 | ₩33,791 | -0.20% | 1.5천 |
|---|
| 2025.10.23 | ₩33,523 | ₩34,159 | ₩33,321 | ₩34,159 | +1.90% | 2.3천 |
|---|
| 2025.10.22 | ₩33,523 | ₩34,361 | ₩29,835 | ₩33,355 | -0.50% | 6.8천 |
|---|
| 2025.10.21 | ₩33,858 | ₩34,193 | ₩33,523 | ₩34,126 | +0.79% | 1.1천 |
|---|
| 2025.10.20 | ₩33,523 | ₩33,858 | ₩33,523 | ₩33,858 | +1.00% | 1.6천 |
|---|
| 2025.10.17 | ₩34,193 | ₩34,193 | ₩33,523 | ₩33,791 | -1.18% | 5천 |
|---|
| 2025.10.16 | ₩34,361 | ₩35,199 | ₩33,858 | ₩34,193 | -0.49% | 3.5천 |
|---|
| 2025.10.15 | ₩33,858 | ₩34,528 | ₩33,858 | ₩34,193 | +0.99% | 3천 |
|---|
| 2025.10.14 | ₩34,662 | ₩34,662 | ₩33,858 | ₩34,394 | -0.77% | 5.6천 |
|---|
| 2025.10.13 | ₩32,852 | ₩34,193 | ₩32,852 | ₩33,858 | +3.06% | 2.5천 |
|---|
| 2025.10.10 | ₩35,199 | ₩35,199 | ₩33,858 | ₩34,159 | -2.95% | 4.9천 |
|---|