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 | ₩1,784 | ₩1,804 | ₩1,737 | ₩1,777 | -0.37% | 2.1만 |
| 2026.10.08 | ₩1,790 | ₩1,868 | ₩1,737 | ₩1,750 | -2.24% | 3.4만 |
| 2026.10.07 | ₩1,710 | ₩1,844 | ₩1,710 | ₩1,764 | +3.13% | 3.5만 |
| 2026.10.06 | ₩1,764 | ₩1,869 | ₩1,630 | ₩1,630 | -7.58% | 2.8만 |
| 2026.10.05 | ₩2,084 | ₩2,110 | ₩1,643 | ₩1,657 | -20.51% | 4.2만 |
| 2026.10.02 | ₩2,378 | ₩2,405 | ₩1,871 | ₩1,991 | -16.29% | 12만 |
| 2026.10.01 | ₩1,991 | ₩2,899 | ₩1,951 | ₩2,392 | +20.13% | 417.5만 |
| 2026.09.30 | ₩1,844 | ₩1,911 | ₩1,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,897 |
| +2.90% |
| 5만 |
| 2026.09.29 | ₩1,666 | ₩2,311 | ₩1,537 | ₩2,058 | +23.50% | 101.1만 |
|---|
| 2026.09.28 | ₩1,603 | ₩1,643 | ₩1,510 | ₩1,615 | +0.75% | 1.9만 |
|---|
| 2026.09.25 | ₩1,550 | ₩1,682 | ₩1,550 | ₩1,629 | +5.09% | 9.5천 |
|---|
| 2026.09.24 | ₩1,670 | ₩1,721 | ₩1,563 | ₩1,682 | +0.72% | 1.7만 |
|---|
| 2026.09.23 | ₩1,657 | ₩1,722 | ₩1,590 | ₩1,667 | +0.65% | 1.5만 |
|---|
| 2026.09.22 | ₩1,709 | ₩1,709 | ₩1,577 | ₩1,577 | -7.74% | 1.9만 |
|---|
| 2026.09.21 | ₩1,738 | ₩1,738 | ₩1,643 | ₩1,643 | -5.46% | 5.2천 |
|---|
| 2026.09.18 | ₩1,657 | ₩1,804 | ₩1,657 | ₩1,710 | +3.23% | 4.1만 |
|---|
| 2026.09.17 | ₩1,563 | ₩1,657 | ₩1,563 | ₩1,657 | +5.98% | 8.3천 |
|---|
| 2026.09.16 | ₩1,724 | ₩1,740 | ₩1,550 | ₩1,653 | -4.11% | 1.7만 |
|---|
| 2026.09.15 | ₩1,617 | ₩1,683 | ₩1,605 | ₩1,630 | +0.83% | 9.8천 |
|---|
| 2026.09.14 | ₩1,643 | ₩1,643 | ₩1,537 | ₩1,630 | -0.81% | 7천 |
|---|
| 2026.09.11 | ₩1,537 | ₩1,681 | ₩1,537 | ₩1,603 | +4.35% | 7.6만 |
|---|
| 2026.09.10 | ₩1,603 | ₩1,623 | ₩1,537 | ₩1,537 | -4.17% | 5.6천 |
|---|
| 2026.09.09 | ₩1,657 | ₩1,658 | ₩1,496 | ₩1,577 | -4.84% | 3.6만 |
|---|
| 2026.09.08 | ₩1,670 | ₩1,670 | ₩1,577 | ₩1,630 | -2.40% | 1.6만 |
|---|
| 2026.09.04 | ₩1,590 | ₩1,706 | ₩1,550 | ₩1,630 | +2.52% | 1.2만 |
|---|
| 2026.09.03 | ₩1,683 | ₩1,750 | ₩1,570 | ₩1,577 | -6.35% | 1.8만 |
|---|
| 2026.09.02 | ₩1,741 | ₩1,741 | ₩1,591 | ₩1,603 | -7.90% | 1.9만 |
|---|
| 2026.09.01 | ₩1,643 | ₩1,683 | ₩1,617 | ₩1,630 | -0.81% | 6천 |
|---|
| 2026.08.31 | ₩1,683 | ₩1,764 | ₩1,550 | ₩1,710 | +1.59% | 3.1만 |
|---|
| 2026.08.28 | ₩1,844 | ₩1,844 | ₩1,697 | ₩1,764 | -4.35% | 1.8만 |
|---|
| 2026.08.27 | ₩1,804 | ₩1,871 | ₩1,716 | ₩1,750 | -2.96% | 3만 |
|---|
| 2026.08.26 | ₩1,790 | ₩1,871 | ₩1,764 | ₩1,804 | +0.75% | 2.2만 |
|---|
| 2026.08.25 | ₩1,697 | ₩1,884 | ₩1,683 | ₩1,804 | +6.30% | 4.1만 |
|---|
| 2026.08.24 | ₩1,550 | ₩2,127 | ₩1,443 | ₩1,710 | +10.34% | 62.6만 |
|---|
| 2026.08.21 | ₩1,764 | ₩1,801 | ₩1,683 | ₩1,683 | -4.55% | 2.9만 |
|---|
| 2026.08.20 | ₩2,018 | ₩2,044 | ₩1,670 | ₩1,804 | -10.60% | 13.6만 |
|---|
| 2026.08.19 | ₩2,245 | ₩2,352 | ₩1,710 | ₩2,111 | -5.95% | 49.2만 |
|---|
| 2026.08.18 | ₩2,505 | ₩3,220 | ₩2,271 | ₩2,752 | +9.87% | 2042.6만 |
|---|
| 2026.08.17 | ₩2,298 | ₩2,499 | ₩1,590 | ₩1,937 | -15.70% | 56.2만 |
|---|
| 2026.08.14 | ₩2,071 | ₩2,325 | ₩2,071 | ₩2,325 | +12.26% | 3.6만 |
|---|
| 2026.08.13 | ₩2,004 | ₩2,064 | ₩1,897 | ₩2,044 | +2.00% | 2만 |
|---|
| 2026.08.12 | ₩1,884 | ₩1,991 | ₩1,884 | ₩1,991 | +5.67% | 4천 |
|---|
| 2026.08.11 | ₩1,884 | ₩1,964 | ₩1,871 | ₩1,951 | +3.55% | 3.4천 |
|---|
| 2026.08.10 | ₩1,830 | ₩1,928 | ₩1,683 | ₩1,897 | +3.65% | 2.4만 |
|---|
| 2026.08.07 | ₩1,724 | ₩1,822 | ₩1,643 | ₩1,670 | -3.10% | 2.6만 |
|---|
| 2026.08.06 | ₩1,663 | ₩1,710 | ₩1,631 | ₩1,710 | +2.81% | 5.3천 |
|---|
| 2026.08.05 | ₩1,669 | ₩1,737 | ₩1,603 | ₩1,737 | +4.08% | 1.4만 |
|---|
| 2026.08.04 | ₩1,657 | ₩1,670 | ₩1,577 | ₩1,658 | +0.08% | 7천 |
|---|
| 2026.08.03 | ₩1,590 | ₩1,643 | ₩1,590 | ₩1,643 | +3.36% | 2.5천 |
|---|
| 2026.07.31 | ₩1,563 | ₩1,590 | ₩1,537 | ₩1,537 | -1.71% | 4.5천 |
|---|
| 2026.07.30 | ₩1,496 | ₩1,569 | ₩1,349 | ₩1,537 | +2.68% | 1.9만 |
|---|
| 2026.07.29 | ₩1,577 | ₩1,577 | ₩1,470 | ₩1,496 | -5.08% | 9.4천 |
|---|
| 2026.07.28 | ₩1,977 | ₩2,067 | ₩1,403 | ₩1,603 | -18.92% | 3.5만 |
|---|
| 2026.07.27 | ₩2,405 | ₩2,579 | ₩1,804 | ₩1,851 | -23.06% | 4.1만 |
|---|
| 2026.07.24 | ₩2,245 | ₩2,632 | ₩2,245 | ₩2,581 | +15.00% | 2.3천 |
|---|
| 2026.07.23 | ₩2,531 | ₩2,565 | ₩2,352 | ₩2,565 | +1.37% | 3.4천 |
|---|
| 2026.07.22 | ₩2,739 | ₩2,873 | ₩2,405 | ₩2,605 | -4.88% | 9.1천 |
|---|
| 2026.07.21 | ₩2,539 | ₩2,798 | ₩2,512 | ₩2,688 | +5.89% | 2.6만 |
|---|
| 2026.07.20 | ₩2,271 | ₩2,619 | ₩2,205 | ₩2,592 | +14.12% | 5.7천 |
|---|
| 2026.07.17 | ₩2,285 | ₩2,472 | ₩2,285 | ₩2,438 | +6.73% | 5.5천 |
|---|
| 2026.07.16 | ₩2,372 | ₩2,378 | ₩2,111 | ₩2,311 | -2.54% | 8.1천 |
|---|
| 2026.07.15 | ₩2,111 | ₩2,645 | ₩2,111 | ₩2,432 | +15.19% | 4.5만 |
|---|
| 2026.07.14 | ₩2,124 | ₩2,258 | ₩2,004 | ₩2,231 | +5.03% | 2.8천 |
|---|
| 2026.07.13 | ₩2,138 | ₩2,205 | ₩2,138 | ₩2,205 | +3.12% | 2.5천 |
|---|
| 2026.07.10 | ₩2,098 | ₩2,257 | ₩2,026 | ₩2,151 | +2.55% | 3.3천 |
|---|
| 2026.07.09 | ₩2,245 | ₩2,245 | ₩2,084 | ₩2,217 | -1.25% | 2.8천 |
|---|
| 2026.07.08 | ₩2,151 | ₩2,325 | ₩1,991 | ₩2,191 | +1.86% | 9.6천 |
|---|
| 2026.07.07 | ₩2,258 | ₩2,283 | ₩2,151 | ₩2,258 | 0.00% | 2.1천 |
|---|
| 2026.07.06 | ₩2,098 | ₩2,178 | ₩2,098 | ₩2,124 | +1.27% | 6.1천 |
|---|
| 2026.07.02 | ₩2,151 | ₩2,190 | ₩2,124 | ₩2,178 | +1.24% | 1.9천 |
|---|
| 2026.07.01 | ₩2,140 | ₩2,190 | ₩2,031 | ₩2,190 | +2.31% | 2.6천 |
|---|
| 2026.06.30 | ₩2,191 | ₩2,205 | ₩1,697 | ₩2,191 | 0.00% | 5.7천 |
|---|
| 2026.06.29 | ₩2,191 | ₩2,205 | ₩2,144 | ₩2,205 | +0.61% | 1.6천 |
|---|
| 2026.06.26 | ₩2,058 | ₩2,338 | ₩1,937 | ₩2,205 | +7.14% | 8천 |
|---|
| 2026.06.25 | ₩2,298 | ₩2,361 | ₩1,977 | ₩2,178 | -5.23% | 1.3만 |
|---|
| 2026.06.24 | ₩2,205 | ₩2,405 | ₩2,151 | ₩2,271 | +3.03% | 7.4천 |
|---|
| 2026.06.23 | ₩2,124 | ₩2,271 | ₩1,991 | ₩2,205 | +3.77% | 1.7만 |
|---|
| 2026.06.22 | ₩2,218 | ₩2,258 | ₩2,044 | ₩2,111 | -4.82% | 9.6천 |
|---|
| 2026.06.18 | ₩2,298 | ₩2,472 | ₩2,139 | ₩2,298 | 0.00% | 3.9만 |
|---|
| 2026.06.17 | ₩2,146 | ₩2,338 | ₩2,138 | ₩2,271 | +5.85% | 9.1천 |
|---|
| 2026.06.16 | ₩2,098 | ₩2,258 | ₩1,977 | ₩2,231 | +6.37% | 1.7만 |
|---|
| 2026.06.15 | ₩2,271 | ₩2,372 | ₩1,977 | ₩2,111 | -7.06% | 1.6만 |
|---|
| 2026.06.12 | ₩2,432 | ₩2,539 | ₩1,951 | ₩2,285 | -6.04% | 2.3만 |
|---|
| 2026.06.11 | ₩2,565 | ₩2,576 | ₩2,352 | ₩2,472 | -3.65% | 2.1만 |
|---|
| 2026.06.10 | ₩2,726 | ₩2,736 | ₩2,285 | ₩2,605 | -4.41% | 3.3만 |
|---|
| 2026.06.09 | ₩2,332 | ₩4,102 | ₩2,271 | ₩2,739 | +17.48% | 30.4만 |
|---|
| 2026.06.08 | ₩2,338 | ₩2,472 | ₩2,205 | ₩2,338 | 0.00% | 4.3만 |
|---|
| 2026.06.05 | ₩1,991 | ₩2,338 | ₩1,991 | ₩2,338 | +17.45% | 1.6만 |
|---|
| 2026.06.04 | ₩2,124 | ₩2,124 | ₩2,018 | ₩2,058 | -3.14% | 3.6천 |
|---|
| 2026.06.03 | ₩1,964 | ₩2,205 | ₩1,951 | ₩2,164 | +10.20% | 7.3천 |
|---|
| 2026.06.02 | ₩2,018 | ₩2,169 | ₩2,004 | ₩2,123 | +5.23% | 7천 |
|---|
| 2026.06.01 | ₩2,164 | ₩2,183 | ₩2,031 | ₩2,112 | -2.41% | 6.2천 |
|---|
| 2026.05.29 | ₩2,136 | ₩2,136 | ₩1,937 | ₩2,058 | -3.69% | 8.2천 |
|---|
| 2026.05.28 | ₩2,191 | ₩2,191 | ₩2,044 | ₩2,138 | -2.44% | 4.2천 |
|---|
| 2026.05.27 | ₩2,018 | ₩2,151 | ₩1,911 | ₩2,111 | +4.64% | 9.1천 |
|---|
| 2026.05.26 | ₩2,080 | ₩2,285 | ₩1,937 | ₩2,150 | +3.34% | 1.2만 |
|---|
| 2026.05.22 | ₩1,991 | ₩2,044 | ₩1,911 | ₩1,964 | -1.34% | 5.6천 |
|---|
| 2026.05.21 | ₩2,098 | ₩2,098 | ₩1,977 | ₩2,044 | -2.55% | 5.4천 |
|---|
| 2026.05.20 | ₩1,924 | ₩2,111 | ₩1,897 | ₩2,111 | +9.72% | 1.1만 |
|---|
| 2026.05.19 | ₩1,964 | ₩1,964 | ₩1,964 | ₩1,964 | 0.00% | 1천 |
|---|
| 2026.05.18 | ₩1,977 | ₩2,271 | ₩1,670 | ₩1,991 | +0.68% | 1.3만 |
|---|
| 2026.05.15 | ₩1,951 | ₩2,151 | ₩1,937 | ₩1,977 | +1.37% | 4.8만 |
|---|
| 2026.05.14 | ₩1,951 | ₩2,071 | ₩1,924 | ₩1,951 | 0.00% | 2.4만 |
|---|
| 2026.05.13 | ₩1,824 | ₩2,004 | ₩1,764 | ₩1,897 | +4.03% | 3.1만 |
|---|
| 2026.05.12 | ₩1,804 | ₩1,844 | ₩1,670 | ₩1,764 | -2.22% | 1.3만 |
|---|
| 2026.05.11 | ₩1,844 | ₩1,857 | ₩1,764 | ₩1,804 | -2.17% | 8.1천 |
|---|
| 2026.05.08 | ₩1,975 | ₩1,975 | ₩1,817 | ₩1,844 | -6.63% | 1.5만 |
|---|
| 2026.05.07 | ₩2,004 | ₩2,018 | ₩1,937 | ₩1,977 | -1.33% | 6.8천 |
|---|
| 2026.05.06 | ₩2,058 | ₩2,058 | ₩1,937 | ₩1,991 | -3.25% | 1.3만 |
|---|
| 2026.05.05 | ₩2,044 | ₩2,098 | ₩2,004 | ₩2,084 | +1.96% | 1.4만 |
|---|
| 2026.05.04 | ₩2,131 | ₩2,191 | ₩2,028 | ₩2,098 | -1.57% | 1.8만 |
|---|
| 2026.05.01 | ₩2,031 | ₩2,352 | ₩2,004 | ₩2,164 | +6.58% | 10.2만 |
|---|
| 2026.04.30 | ₩2,038 | ₩2,111 | ₩2,018 | ₩2,111 | +3.61% | 3.1천 |
|---|
| 2026.04.29 | ₩2,151 | ₩2,151 | ₩2,044 | ₩2,119 | -1.49% | 9천 |
|---|
| 2026.04.28 | ₩2,164 | ₩2,164 | ₩2,071 | ₩2,124 | -1.85% | 8.9천 |
|---|
| 2026.04.27 | ₩2,178 | ₩2,205 | ₩2,111 | ₩2,170 | -0.37% | 1.6만 |
|---|
| 2026.04.24 | ₩2,226 | ₩2,226 | ₩2,124 | ₩2,151 | -3.36% | 6.5천 |
|---|
| 2026.04.23 | ₩2,271 | ₩2,271 | ₩2,124 | ₩2,158 | -5.00% | 1.5만 |
|---|
| 2026.04.22 | ₩2,338 | ₩2,352 | ₩2,271 | ₩2,271 | -2.86% | 9.4천 |
|---|
| 2026.04.21 | ₩2,378 | ₩2,405 | ₩2,298 | ₩2,332 | -1.97% | 6.1천 |
|---|
| 2026.04.20 | ₩2,472 | ₩2,499 | ₩2,364 | ₩2,378 | -3.78% | 4.2천 |
|---|
| 2026.04.17 | ₩2,452 | ₩2,485 | ₩2,405 | ₩2,464 | +0.49% | 6.2천 |
|---|
| 2026.04.16 | ₩2,352 | ₩2,528 | ₩2,352 | ₩2,528 | +7.50% | 3.1만 |
|---|
| 2026.04.15 | ₩2,454 | ₩2,458 | ₩2,338 | ₩2,405 | -2.01% | 1.5만 |
|---|
| 2026.04.14 | ₩2,405 | ₩2,512 | ₩2,338 | ₩2,432 | +1.11% | 8.9천 |
|---|
| 2026.04.13 | ₩2,405 | ₩2,458 | ₩2,338 | ₩2,412 | +0.28% | 5.2천 |
|---|
| 2026.04.10 | ₩2,418 | ₩2,418 | ₩2,287 | ₩2,412 | -0.28% | 9.7천 |
|---|
| 2026.04.09 | ₩2,472 | ₩2,472 | ₩2,338 | ₩2,378 | -3.78% | 1.3만 |
|---|
| 2026.04.08 | ₩2,418 | ₩2,565 | ₩2,338 | ₩2,458 | +1.66% | 2.5만 |
|---|
| 2026.04.07 | ₩2,592 | ₩2,592 | ₩2,392 | ₩2,392 | -7.73% | 7천 |
|---|
| 2026.04.06 | ₩2,752 | ₩2,869 | ₩2,605 | ₩2,632 | -4.37% | 2.9만 |
|---|
| 2026.04.02 | ₩2,619 | ₩2,806 | ₩2,565 | ₩2,672 | +2.04% | 2.3만 |
|---|
| 2026.04.01 | ₩2,966 | ₩2,993 | ₩2,352 | ₩2,579 | -13.06% | 5.9만 |
|---|
| 2026.03.31 | ₩3,100 | ₩3,420 | ₩2,819 | ₩2,913 | -6.03% | 8.9만 |
|---|
| 2026.03.30 | ₩2,819 | ₩3,741 | ₩2,819 | ₩3,153 | +11.85% | 5.5만 |
|---|
| 2026.03.27 | ₩2,873 | ₩3,440 | ₩2,672 | ₩3,374 | +17.44% | 9.5만 |
|---|
| 2026.03.26 | ₩3,374 | ₩3,374 | ₩2,639 | ₩3,207 | -4.95% | 8.9만 |
|---|
| 2026.03.25 | ₩2,505 | ₩3,407 | ₩2,505 | ₩3,374 | +34.67% | 8.6만 |
|---|
| 2026.03.24 | ₩3,340 | ₩3,407 | ₩2,906 | ₩3,407 | +2.00% | 5.9만 |
|---|
| 2026.03.23 | ₩2,806 | ₩3,474 | ₩2,772 | ₩3,407 | +21.43% | 10.9만 |
|---|
| 2026.03.20 | ₩3,407 | ₩3,574 | ₩3,040 | ₩3,440 | +0.98% | 14.1만 |
|---|
| 2026.03.19 | ₩3,340 | ₩3,374 | ₩3,073 | ₩3,340 | 0.00% | 4.2만 |
|---|
| 2026.03.18 | ₩3,307 | ₩3,507 | ₩3,173 | ₩3,374 | +2.02% | 2.9만 |
|---|
| 2026.03.17 | ₩3,307 | ₩3,641 | ₩3,140 | ₩3,407 | +3.03% | 7.9만 |
|---|
| 2026.03.16 | ₩3,507 | ₩3,507 | ₩2,706 | ₩3,440 | -1.90% | 11.1만 |
|---|
| 2026.03.13 | ₩3,407 | ₩3,507 | ₩3,207 | ₩3,407 | 0.00% | 13.2만 |
|---|
| 2026.03.12 | ₩3,474 | ₩3,607 | ₩3,340 | ₩3,541 | +1.92% | 20.4만 |
|---|
| 2026.03.11 | ₩4,142 | ₩4,476 | ₩3,374 | ₩3,841 | -7.26% | 57.9만 |
|---|
| 2026.03.10 | ₩8,017 | ₩9,486 | ₩4,242 | ₩4,944 | -38.33% | 100.8만 |
|---|
| 2026.03.09 | ₩30,062 | ₩30,430 | ₩6,012 | ₩8,384 | -72.11% | 67.7만 |
|---|
| 2026.03.06 | ₩29,728 | ₩32,067 | ₩29,394 | ₩30,229 | +1.69% | 5.6만 |
|---|
| 2026.03.05 | ₩27,824 | ₩32,067 | ₩26,555 | ₩29,728 | +6.84% | 5.1만 |
|---|
| 2026.03.04 | ₩24,050 | ₩27,390 | ₩23,549 | ₩26,388 | +9.72% | 4.4만 |
|---|
| 2026.03.03 | ₩23,516 | ₩24,952 | ₩23,048 | ₩23,048 | -1.99% | 3만 |
|---|
| 2026.03.02 | ₩23,048 | ₩26,388 | ₩21,612 | ₩22,113 | -4.06% | 11.6만 |
|---|
| 2026.02.27 | ₩22,380 | ₩23,883 | ₩21,712 | ₩23,048 | +2.99% | 7.2천 |
|---|
| 2026.02.26 | ₩20,810 | ₩23,048 | ₩20,810 | ₩22,246 | +6.90% | 8.2천 |
|---|
| 2026.02.25 | ₩21,712 | ₩22,814 | ₩20,710 | ₩22,046 | +1.54% | 1.1만 |
|---|
| 2026.02.24 | ₩20,042 | ₩30,029 | ₩17,837 | ₩22,012 | +9.83% | 12.1만 |
|---|
| 2026.02.23 | ₩19,708 | ₩20,342 | ₩19,307 | ₩20,275 | +2.88% | 5.5천 |
|---|
| 2026.02.20 | ₩18,605 | ₩19,574 | ₩18,605 | ₩19,307 | +3.77% | 2.1천 |
|---|
| 2026.02.19 | ₩19,207 | ₩19,207 | ₩17,937 | ₩18,572 | -3.30% | 1.7천 |
|---|
| 2026.02.18 | ₩20,042 | ₩20,376 | ₩18,539 | ₩19,040 | -5.00% | 4.2천 |
|---|
| 2026.02.17 | ₩19,708 | ₩19,975 | ₩17,770 | ₩19,474 | -1.19% | 5.7천 |
|---|
| 2026.02.13 | ₩19,941 | ₩20,376 | ₩17,369 | ₩19,374 | -2.85% | 6.1천 |
|---|
| 2026.02.12 | ₩20,643 | ₩20,643 | ₩17,470 | ₩19,040 | -7.77% | 6.2천 |
|---|
| 2026.02.11 | ₩18,037 | ₩21,378 | ₩16,902 | ₩20,042 | +11.11% | 1.2만 |
|---|
| 2026.02.10 | ₩18,939 | ₩21,378 | ₩16,902 | ₩17,536 | -7.41% | 5.9천 |
|---|
| 2026.02.09 | ₩19,975 | ₩21,044 | ₩19,207 | ₩19,474 | -2.51% | 4.2천 |
|---|
| 2026.02.06 | ₩24,050 | ₩24,050 | ₩18,271 | ₩20,977 | -12.78% | 1.1만 |
|---|
| 2026.02.05 | ₩22,881 | ₩25,085 | ₩22,246 | ₩22,747 | -0.58% | 3.5천 |
|---|
| 2026.02.04 | ₩25,954 | ₩26,154 | ₩22,881 | ₩23,883 | -7.98% | 4.2천 |
|---|
| 2026.02.03 | ₩25,720 | ₩28,092 | ₩25,520 | ₩26,722 | +3.90% | 3천 |
|---|
| 2026.02.02 | ₩28,994 | ₩28,994 | ₩23,415 | ₩25,353 | -12.56% | 4.6천 |
|---|
| 2026.01.30 | ₩32,735 | ₩32,935 | ₩26,422 | ₩27,023 | -17.45% | 3.8천 |
|---|
| 2026.01.29 | ₩32,334 | ₩34,071 | ₩29,261 | ₩33,737 | +4.34% | 2.8만 |
|---|
| 2026.01.28 | ₩33,737 | ₩33,737 | ₩31,065 | ₩32,601 | -3.37% | 9.6천 |
|---|
| 2026.01.27 | ₩32,234 | ₩32,969 | ₩30,062 | ₩32,969 | +2.28% | 7천 |
|---|
| 2026.01.26 | ₩29,027 | ₩31,733 | ₩27,992 | ₩31,699 | +9.21% | 1만 |
|---|
| 2026.01.23 | ₩28,225 | ₩29,695 | ₩27,524 | ₩29,695 | +5.21% | 4.1천 |
|---|
| 2026.01.22 | ₩26,722 | ₩28,392 | ₩26,054 | ₩28,225 | +5.63% | 8.8천 |
|---|
| 2026.01.21 | ₩24,718 | ₩26,923 | ₩24,317 | ₩26,722 | +8.11% | 7.5천 |
|---|
| 2026.01.20 | ₩25,720 | ₩26,722 | ₩24,584 | ₩24,818 | -3.51% | 3.8천 |
|---|
| 2026.01.16 | ₩27,925 | ₩27,925 | ₩25,720 | ₩26,555 | -4.90% | 2.7천 |
|---|
| 2026.01.15 | ₩26,822 | ₩28,159 | ₩26,388 | ₩26,722 | -0.37% | 2.9천 |
|---|
| 2026.01.14 | ₩25,486 | ₩28,392 | ₩25,486 | ₩28,225 | +10.75% | 1.1만 |
|---|
| 2026.01.13 | ₩25,720 | ₩26,722 | ₩24,451 | ₩25,386 | -1.30% | 4.2천 |
|---|
| 2026.01.12 | ₩26,722 | ₩27,056 | ₩26,388 | ₩26,655 | -0.25% | 5천 |
|---|
| 2026.01.09 | ₩26,154 | ₩26,154 | ₩24,718 | ₩26,088 | -0.26% | 4.2천 |
|---|
| 2026.01.08 | ₩25,085 | ₩26,589 | ₩24,584 | ₩24,584 | -2.00% | 2.8천 |
|---|
| 2026.01.07 | ₩26,388 | ₩26,589 | ₩25,653 | ₩26,054 | -1.27% | 1.6천 |
|---|
| 2026.01.06 | ₩26,255 | ₩27,357 | ₩25,587 | ₩26,054 | -0.76% | 6.7천 |
|---|
| 2026.01.05 | ₩26,889 | ₩28,058 | ₩25,921 | ₩27,724 | +3.11% | 8.3천 |
|---|
| 2026.01.02 | ₩27,223 | ₩27,390 | ₩26,088 | ₩26,488 | -2.70% | 3.8천 |
|---|
| 2025.12.31 | ₩27,056 | ₩28,159 | ₩24,651 | ₩25,486 | -5.80% | 4.3천 |
|---|
| 2025.12.30 | ₩27,390 | ₩28,058 | ₩27,056 | ₩27,090 | -1.10% | 2.9천 |
|---|
| 2025.12.29 | ₩30,731 | ₩31,399 | ₩27,023 | ₩27,156 | -11.63% | 3.5천 |
|---|
| 2025.12.26 | ₩30,630 | ₩32,367 | ₩30,229 | ₩30,898 | +0.87% | 3.6천 |
|---|
| 2025.12.24 | ₩30,062 | ₩34,071 | ₩28,359 | ₩33,737 | +12.22% | 4.5천 |
|---|
| 2025.12.23 | ₩30,062 | ₩32,735 | ₩29,895 | ₩30,898 | +2.78% | 7.6천 |
|---|
| 2025.12.22 | ₩30,697 | ₩33,570 | ₩30,062 | ₩33,403 | +8.81% | 1.8만 |
|---|
| 2025.12.19 | ₩29,127 | ₩30,530 | ₩27,657 | ₩30,296 | +4.01% | 3.3천 |
|---|
| 2025.12.18 | ₩27,056 | ₩29,394 | ₩27,056 | ₩29,294 | +8.27% | 4천 |
|---|
| 2025.12.17 | ₩26,722 | ₩28,994 | ₩26,388 | ₩28,726 | +7.50% | 3.4천 |
|---|
| 2025.12.16 | ₩25,052 | ₩28,058 | ₩25,052 | ₩27,390 | +9.33% | 7.9천 |
|---|
| 2025.12.15 | ₩26,388 | ₩26,388 | ₩25,419 | ₩25,854 | -2.03% | 2.9천 |
|---|
| 2025.12.12 | ₩26,054 | ₩26,722 | ₩25,720 | ₩26,154 | +0.38% | 1.4천 |
|---|
| 2025.12.11 | ₩26,255 | ₩27,390 | ₩26,054 | ₩26,121 | -0.51% | 988 |
|---|
| 2025.12.10 | ₩26,321 | ₩27,390 | ₩26,255 | ₩26,822 | +1.90% | 1.3천 |
|---|
| 2025.12.09 | ₩26,722 | ₩27,390 | ₩26,388 | ₩27,056 | +1.25% | 816 |
|---|
| 2025.12.08 | ₩26,722 | ₩28,392 | ₩26,054 | ₩26,989 | +1.00% | 3.9천 |
|---|
| 2025.12.05 | ₩27,056 | ₩28,994 | ₩26,388 | ₩27,323 | +0.99% | 4.4천 |
|---|
| 2025.12.04 | ₩27,657 | ₩28,426 | ₩27,056 | ₩27,424 | -0.85% | 1.1만 |
|---|
| 2025.12.03 | ₩27,724 | ₩28,726 | ₩26,589 | ₩27,323 | -1.45% | 7.3천 |
|---|
| 2025.12.02 | ₩28,292 | ₩29,996 | ₩26,388 | ₩26,889 | -4.96% | 1.8천 |
|---|
| 2025.12.01 | ₩28,726 | ₩30,062 | ₩27,457 | ₩27,457 | -4.42% | 4.8천 |
|---|
| 2025.11.28 | ₩27,724 | ₩29,728 | ₩26,889 | ₩29,495 | +6.39% | 5.3천 |
|---|
| 2025.11.26 | ₩28,392 | ₩28,392 | ₩26,889 | ₩27,824 | -2.00% | 3.6천 |
|---|
| 2025.11.25 | ₩27,624 | ₩28,392 | ₩25,887 | ₩28,259 | +2.30% | 6.5천 |
|---|
| 2025.11.24 | ₩29,528 | ₩29,962 | ₩25,653 | ₩26,555 | -10.07% | 3.2천 |
|---|
| 2025.11.21 | ₩29,695 | ₩29,695 | ₩27,290 | ₩28,392 | -4.39% | 2천 |
|---|
| 2025.11.20 | ₩29,829 | ₩29,929 | ₩26,889 | ₩28,392 | -4.82% | 2.2천 |
|---|
| 2025.11.19 | ₩29,929 | ₩31,031 | ₩26,756 | ₩30,062 | +0.45% | 3.2천 |
|---|
| 2025.11.18 | ₩32,668 | ₩32,735 | ₩29,394 | ₩31,599 | -3.27% | 3천 |
|---|
| 2025.11.17 | ₩32,634 | ₩34,071 | ₩29,294 | ₩31,866 | -2.35% | 3.4천 |
|---|
| 2025.11.14 | ₩33,737 | ₩35,407 | ₩32,234 | ₩34,071 | +0.99% | 4.3천 |
|---|
| 2025.11.13 | ₩34,071 | ₩34,071 | ₩30,229 | ₩32,735 | -3.92% | 3.8천 |
|---|
| 2025.11.12 | ₩29,728 | ₩35,073 | ₩26,889 | ₩34,071 | +14.61% | 2.3만 |
|---|
| 2025.11.11 | ₩25,052 | ₩32,067 | ₩25,052 | ₩30,731 | +22.67% | 1.3만 |
|---|
| 2025.11.10 | ₩26,923 | ₩26,923 | ₩24,718 | ₩25,486 | -5.33% | 4.9천 |
|---|
| 2025.11.07 | ₩26,756 | ₩27,257 | ₩25,887 | ₩27,056 | +1.12% | 3.2만 |
|---|
| 2025.11.06 | ₩27,457 | ₩28,125 | ₩26,722 | ₩27,824 | +1.34% | 1.5천 |
|---|
| 2025.11.05 | ₩29,528 | ₩29,528 | ₩26,789 | ₩28,058 | -4.98% | 1.6천 |
|---|
| 2025.11.04 | ₩31,966 | ₩33,069 | ₩26,722 | ₩27,858 | -12.85% | 4.7천 |
|---|
| 2025.11.03 | ₩32,735 | ₩33,737 | ₩31,098 | ₩32,735 | 0.00% | 6.1천 |
|---|
| 2025.10.31 | ₩33,002 | ₩33,002 | ₩30,397 | ₩30,864 | -6.48% | 3.5천 |
|---|
| 2025.10.30 | ₩32,735 | ₩33,403 | ₩32,367 | ₩33,069 | +1.02% | 1.1천 |
|---|
| 2025.10.29 | ₩33,403 | ₩33,737 | ₩32,568 | ₩33,737 | +1.00% | 2.1천 |
|---|
| 2025.10.28 | ₩33,403 | ₩33,737 | ₩32,735 | ₩33,737 | +1.00% | 1.7천 |
|---|
| 2025.10.27 | ₩33,403 | ₩34,071 | ₩33,369 | ₩33,737 | +1.00% | 1.3천 |
|---|
| 2025.10.24 | ₩33,737 | ₩34,004 | ₩33,236 | ₩33,670 | -0.20% | 1.5천 |
|---|
| 2025.10.23 | ₩33,403 | ₩34,037 | ₩33,202 | ₩34,037 | +1.90% | 2.3천 |
|---|
| 2025.10.22 | ₩33,403 | ₩34,238 | ₩29,728 | ₩33,236 | -0.50% | 6.8천 |
|---|
| 2025.10.21 | ₩33,737 | ₩34,071 | ₩33,403 | ₩34,004 | +0.79% | 1.1천 |
|---|
| 2025.10.20 | ₩33,403 | ₩33,737 | ₩33,403 | ₩33,737 | +1.00% | 1.6천 |
|---|
| 2025.10.17 | ₩34,071 | ₩34,071 | ₩33,403 | ₩33,670 | -1.18% | 5천 |
|---|
| 2025.10.16 | ₩34,238 | ₩35,073 | ₩33,737 | ₩34,071 | -0.49% | 3.5천 |
|---|
| 2025.10.15 | ₩33,737 | ₩34,405 | ₩33,737 | ₩34,071 | +0.99% | 3천 |
|---|
| 2025.10.14 | ₩34,538 | ₩34,538 | ₩33,737 | ₩34,271 | -0.77% | 5.6천 |
|---|
| 2025.10.13 | ₩32,735 | ₩34,071 | ₩32,735 | ₩33,737 | +3.06% | 2.5천 |
|---|
| 2025.10.10 | ₩35,073 | ₩35,073 | ₩33,737 | ₩34,037 | -2.95% | 4.9천 |
|---|