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 | ₩1,781 | ₩1,801 | ₩1,735 | ₩1,775 | -0.37% | 2.1만 |
| 2026.10.08 | ₩1,788 | ₩1,865 | ₩1,735 | ₩1,748 | -2.24% | 3.4만 |
| 2026.10.07 | ₩1,708 | ₩1,841 | ₩1,708 | ₩1,761 | +3.13% | 3.5만 |
| 2026.10.06 | ₩1,761 | ₩1,867 | ₩1,628 | ₩1,628 | -7.58% | 2.8만 |
| 2026.10.05 | ₩2,082 | ₩2,107 | ₩1,641 | ₩1,655 | -20.51% | 4.2만 |
| 2026.10.02 | ₩2,375 | ₩2,402 | ₩1,868 | ₩1,988 | -16.29% | 12만 |
| 2026.10.01 | ₩1,988 | ₩2,896 | ₩1,948 | ₩2,389 | +20.13% | 417.5만 |
| 2026.09.30 | ₩1,841 | ₩1,908 | ₩1,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,895 |
| +2.90% |
| 5만 |
| 2026.09.29 | ₩1,664 | ₩2,308 | ₩1,535 | ₩2,055 | +23.50% | 101.1만 |
|---|
| 2026.09.28 | ₩1,601 | ₩1,641 | ₩1,508 | ₩1,613 | +0.75% | 1.9만 |
|---|
| 2026.09.25 | ₩1,548 | ₩1,680 | ₩1,548 | ₩1,627 | +5.09% | 9.5천 |
|---|
| 2026.09.24 | ₩1,668 | ₩1,719 | ₩1,561 | ₩1,680 | +0.72% | 1.7만 |
|---|
| 2026.09.23 | ₩1,655 | ₩1,720 | ₩1,588 | ₩1,665 | +0.65% | 1.5만 |
|---|
| 2026.09.22 | ₩1,707 | ₩1,707 | ₩1,575 | ₩1,575 | -7.74% | 1.9만 |
|---|
| 2026.09.21 | ₩1,736 | ₩1,736 | ₩1,641 | ₩1,641 | -5.46% | 5.2천 |
|---|
| 2026.09.18 | ₩1,655 | ₩1,801 | ₩1,655 | ₩1,708 | +3.23% | 4.1만 |
|---|
| 2026.09.17 | ₩1,561 | ₩1,655 | ₩1,561 | ₩1,655 | +5.98% | 8.3천 |
|---|
| 2026.09.16 | ₩1,721 | ₩1,737 | ₩1,548 | ₩1,651 | -4.11% | 1.7만 |
|---|
| 2026.09.15 | ₩1,615 | ₩1,681 | ₩1,603 | ₩1,628 | +0.83% | 9.8천 |
|---|
| 2026.09.14 | ₩1,641 | ₩1,641 | ₩1,535 | ₩1,628 | -0.81% | 7천 |
|---|
| 2026.09.11 | ₩1,535 | ₩1,679 | ₩1,535 | ₩1,601 | +4.35% | 7.6만 |
|---|
| 2026.09.10 | ₩1,601 | ₩1,621 | ₩1,535 | ₩1,535 | -4.17% | 5.6천 |
|---|
| 2026.09.09 | ₩1,655 | ₩1,656 | ₩1,494 | ₩1,575 | -4.84% | 3.6만 |
|---|
| 2026.09.08 | ₩1,668 | ₩1,668 | ₩1,575 | ₩1,628 | -2.40% | 1.6만 |
|---|
| 2026.09.04 | ₩1,588 | ₩1,704 | ₩1,548 | ₩1,628 | +2.52% | 1.2만 |
|---|
| 2026.09.03 | ₩1,681 | ₩1,748 | ₩1,568 | ₩1,575 | -6.35% | 1.8만 |
|---|
| 2026.09.02 | ₩1,739 | ₩1,739 | ₩1,589 | ₩1,601 | -7.90% | 1.9만 |
|---|
| 2026.09.01 | ₩1,641 | ₩1,681 | ₩1,615 | ₩1,628 | -0.81% | 6천 |
|---|
| 2026.08.31 | ₩1,681 | ₩1,761 | ₩1,548 | ₩1,708 | +1.59% | 3.1만 |
|---|
| 2026.08.28 | ₩1,841 | ₩1,841 | ₩1,695 | ₩1,761 | -4.35% | 1.8만 |
|---|
| 2026.08.27 | ₩1,801 | ₩1,868 | ₩1,713 | ₩1,748 | -2.96% | 3만 |
|---|
| 2026.08.26 | ₩1,788 | ₩1,868 | ₩1,761 | ₩1,801 | +0.75% | 2.2만 |
|---|
| 2026.08.25 | ₩1,695 | ₩1,881 | ₩1,681 | ₩1,801 | +6.30% | 4.1만 |
|---|
| 2026.08.24 | ₩1,548 | ₩2,124 | ₩1,441 | ₩1,708 | +10.34% | 62.6만 |
|---|
| 2026.08.21 | ₩1,761 | ₩1,799 | ₩1,681 | ₩1,681 | -4.55% | 2.9만 |
|---|
| 2026.08.20 | ₩2,015 | ₩2,042 | ₩1,668 | ₩1,801 | -10.60% | 13.6만 |
|---|
| 2026.08.19 | ₩2,242 | ₩2,348 | ₩1,708 | ₩2,108 | -5.95% | 49.2만 |
|---|
| 2026.08.18 | ₩2,502 | ₩3,216 | ₩2,268 | ₩2,749 | +9.87% | 2042.6만 |
|---|
| 2026.08.17 | ₩2,295 | ₩2,495 | ₩1,588 | ₩1,935 | -15.70% | 56.2만 |
|---|
| 2026.08.14 | ₩2,068 | ₩2,322 | ₩2,068 | ₩2,322 | +12.26% | 3.6만 |
|---|
| 2026.08.13 | ₩2,002 | ₩2,062 | ₩1,895 | ₩2,042 | +2.00% | 2만 |
|---|
| 2026.08.12 | ₩1,881 | ₩1,988 | ₩1,881 | ₩1,988 | +5.67% | 4천 |
|---|
| 2026.08.11 | ₩1,881 | ₩1,962 | ₩1,868 | ₩1,948 | +3.55% | 3.4천 |
|---|
| 2026.08.10 | ₩1,828 | ₩1,925 | ₩1,681 | ₩1,895 | +3.65% | 2.4만 |
|---|
| 2026.08.07 | ₩1,721 | ₩1,820 | ₩1,641 | ₩1,668 | -3.10% | 2.6만 |
|---|
| 2026.08.06 | ₩1,661 | ₩1,708 | ₩1,629 | ₩1,708 | +2.81% | 5.3천 |
|---|
| 2026.08.05 | ₩1,667 | ₩1,735 | ₩1,601 | ₩1,735 | +4.08% | 1.4만 |
|---|
| 2026.08.04 | ₩1,655 | ₩1,668 | ₩1,575 | ₩1,656 | +0.08% | 7천 |
|---|
| 2026.08.03 | ₩1,588 | ₩1,641 | ₩1,588 | ₩1,641 | +3.36% | 2.5천 |
|---|
| 2026.07.31 | ₩1,561 | ₩1,588 | ₩1,535 | ₩1,535 | -1.71% | 4.5천 |
|---|
| 2026.07.30 | ₩1,494 | ₩1,567 | ₩1,348 | ₩1,535 | +2.68% | 1.9만 |
|---|
| 2026.07.29 | ₩1,575 | ₩1,575 | ₩1,468 | ₩1,494 | -5.08% | 9.4천 |
|---|
| 2026.07.28 | ₩1,975 | ₩2,064 | ₩1,401 | ₩1,601 | -18.92% | 3.5만 |
|---|
| 2026.07.27 | ₩2,402 | ₩2,575 | ₩1,801 | ₩1,848 | -23.06% | 4.1만 |
|---|
| 2026.07.24 | ₩2,242 | ₩2,629 | ₩2,242 | ₩2,578 | +15.00% | 2.3천 |
|---|
| 2026.07.23 | ₩2,527 | ₩2,562 | ₩2,348 | ₩2,562 | +1.37% | 3.4천 |
|---|
| 2026.07.22 | ₩2,735 | ₩2,869 | ₩2,402 | ₩2,602 | -4.88% | 9.1천 |
|---|
| 2026.07.21 | ₩2,535 | ₩2,794 | ₩2,509 | ₩2,685 | +5.89% | 2.6만 |
|---|
| 2026.07.20 | ₩2,268 | ₩2,615 | ₩2,202 | ₩2,589 | +14.12% | 5.7천 |
|---|
| 2026.07.17 | ₩2,282 | ₩2,469 | ₩2,282 | ₩2,435 | +6.73% | 5.5천 |
|---|
| 2026.07.16 | ₩2,369 | ₩2,375 | ₩2,108 | ₩2,308 | -2.54% | 8.1천 |
|---|
| 2026.07.15 | ₩2,108 | ₩2,642 | ₩2,108 | ₩2,429 | +15.19% | 4.5만 |
|---|
| 2026.07.14 | ₩2,122 | ₩2,255 | ₩2,002 | ₩2,228 | +5.03% | 2.8천 |
|---|
| 2026.07.13 | ₩2,135 | ₩2,202 | ₩2,135 | ₩2,202 | +3.12% | 2.5천 |
|---|
| 2026.07.10 | ₩2,095 | ₩2,254 | ₩2,023 | ₩2,148 | +2.55% | 3.3천 |
|---|
| 2026.07.09 | ₩2,242 | ₩2,242 | ₩2,082 | ₩2,214 | -1.25% | 2.8천 |
|---|
| 2026.07.08 | ₩2,148 | ₩2,322 | ₩1,988 | ₩2,188 | +1.86% | 9.6천 |
|---|
| 2026.07.07 | ₩2,255 | ₩2,280 | ₩2,148 | ₩2,255 | 0.00% | 2.1천 |
|---|
| 2026.07.06 | ₩2,095 | ₩2,175 | ₩2,095 | ₩2,122 | +1.27% | 6.1천 |
|---|
| 2026.07.02 | ₩2,148 | ₩2,187 | ₩2,122 | ₩2,175 | +1.24% | 1.9천 |
|---|
| 2026.07.01 | ₩2,138 | ₩2,187 | ₩2,028 | ₩2,187 | +2.31% | 2.6천 |
|---|
| 2026.06.30 | ₩2,188 | ₩2,202 | ₩1,695 | ₩2,188 | 0.00% | 5.7천 |
|---|
| 2026.06.29 | ₩2,188 | ₩2,202 | ₩2,142 | ₩2,202 | +0.61% | 1.6천 |
|---|
| 2026.06.26 | ₩2,055 | ₩2,335 | ₩1,935 | ₩2,202 | +7.14% | 8천 |
|---|
| 2026.06.25 | ₩2,295 | ₩2,358 | ₩1,975 | ₩2,175 | -5.23% | 1.3만 |
|---|
| 2026.06.24 | ₩2,202 | ₩2,402 | ₩2,148 | ₩2,268 | +3.03% | 7.4천 |
|---|
| 2026.06.23 | ₩2,122 | ₩2,268 | ₩1,988 | ₩2,202 | +3.77% | 1.7만 |
|---|
| 2026.06.22 | ₩2,215 | ₩2,255 | ₩2,042 | ₩2,108 | -4.82% | 9.6천 |
|---|
| 2026.06.18 | ₩2,295 | ₩2,469 | ₩2,136 | ₩2,295 | 0.00% | 3.9만 |
|---|
| 2026.06.17 | ₩2,143 | ₩2,335 | ₩2,135 | ₩2,268 | +5.85% | 9.1천 |
|---|
| 2026.06.16 | ₩2,095 | ₩2,255 | ₩1,975 | ₩2,228 | +6.37% | 1.7만 |
|---|
| 2026.06.15 | ₩2,268 | ₩2,369 | ₩1,975 | ₩2,108 | -7.06% | 1.6만 |
|---|
| 2026.06.12 | ₩2,429 | ₩2,535 | ₩1,948 | ₩2,282 | -6.04% | 2.3만 |
|---|
| 2026.06.11 | ₩2,562 | ₩2,573 | ₩2,348 | ₩2,469 | -3.65% | 2.1만 |
|---|
| 2026.06.10 | ₩2,722 | ₩2,733 | ₩2,282 | ₩2,602 | -4.41% | 3.3만 |
|---|
| 2026.06.09 | ₩2,328 | ₩4,097 | ₩2,268 | ₩2,735 | +17.48% | 30.4만 |
|---|
| 2026.06.08 | ₩2,335 | ₩2,469 | ₩2,202 | ₩2,335 | 0.00% | 4.3만 |
|---|
| 2026.06.05 | ₩1,988 | ₩2,335 | ₩1,988 | ₩2,335 | +17.45% | 1.6만 |
|---|
| 2026.06.04 | ₩2,122 | ₩2,122 | ₩2,015 | ₩2,055 | -3.14% | 3.6천 |
|---|
| 2026.06.03 | ₩1,962 | ₩2,202 | ₩1,948 | ₩2,162 | +10.20% | 7.3천 |
|---|
| 2026.06.02 | ₩2,015 | ₩2,166 | ₩2,002 | ₩2,120 | +5.23% | 7천 |
|---|
| 2026.06.01 | ₩2,162 | ₩2,180 | ₩2,028 | ₩2,110 | -2.41% | 6.2천 |
|---|
| 2026.05.29 | ₩2,134 | ₩2,134 | ₩1,935 | ₩2,055 | -3.69% | 8.2천 |
|---|
| 2026.05.28 | ₩2,188 | ₩2,188 | ₩2,042 | ₩2,135 | -2.44% | 4.2천 |
|---|
| 2026.05.27 | ₩2,015 | ₩2,148 | ₩1,908 | ₩2,108 | +4.64% | 9.1천 |
|---|
| 2026.05.26 | ₩2,078 | ₩2,282 | ₩1,935 | ₩2,147 | +3.34% | 1.2만 |
|---|
| 2026.05.22 | ₩1,988 | ₩2,042 | ₩1,908 | ₩1,962 | -1.34% | 5.6천 |
|---|
| 2026.05.21 | ₩2,095 | ₩2,095 | ₩1,975 | ₩2,042 | -2.55% | 5.4천 |
|---|
| 2026.05.20 | ₩1,921 | ₩2,108 | ₩1,895 | ₩2,108 | +9.72% | 1.1만 |
|---|
| 2026.05.19 | ₩1,962 | ₩1,962 | ₩1,962 | ₩1,962 | 0.00% | 1천 |
|---|
| 2026.05.18 | ₩1,975 | ₩2,268 | ₩1,668 | ₩1,988 | +0.68% | 1.3만 |
|---|
| 2026.05.15 | ₩1,948 | ₩2,148 | ₩1,935 | ₩1,975 | +1.37% | 4.8만 |
|---|
| 2026.05.14 | ₩1,948 | ₩2,068 | ₩1,921 | ₩1,948 | 0.00% | 2.4만 |
|---|
| 2026.05.13 | ₩1,821 | ₩2,002 | ₩1,761 | ₩1,895 | +4.03% | 3.1만 |
|---|
| 2026.05.12 | ₩1,801 | ₩1,841 | ₩1,668 | ₩1,761 | -2.22% | 1.3만 |
|---|
| 2026.05.11 | ₩1,841 | ₩1,855 | ₩1,761 | ₩1,801 | -2.17% | 8.1천 |
|---|
| 2026.05.08 | ₩1,972 | ₩1,972 | ₩1,815 | ₩1,841 | -6.63% | 1.5만 |
|---|
| 2026.05.07 | ₩2,002 | ₩2,015 | ₩1,935 | ₩1,975 | -1.33% | 6.8천 |
|---|
| 2026.05.06 | ₩2,055 | ₩2,055 | ₩1,935 | ₩1,988 | -3.25% | 1.3만 |
|---|
| 2026.05.05 | ₩2,042 | ₩2,095 | ₩2,002 | ₩2,082 | +1.96% | 1.4만 |
|---|
| 2026.05.04 | ₩2,128 | ₩2,188 | ₩2,026 | ₩2,095 | -1.57% | 1.8만 |
|---|
| 2026.05.01 | ₩2,028 | ₩2,348 | ₩2,002 | ₩2,162 | +6.58% | 10.2만 |
|---|
| 2026.04.30 | ₩2,035 | ₩2,108 | ₩2,015 | ₩2,108 | +3.61% | 3.1천 |
|---|
| 2026.04.29 | ₩2,148 | ₩2,148 | ₩2,042 | ₩2,116 | -1.49% | 9천 |
|---|
| 2026.04.28 | ₩2,162 | ₩2,162 | ₩2,068 | ₩2,122 | -1.85% | 8.9천 |
|---|
| 2026.04.27 | ₩2,175 | ₩2,202 | ₩2,108 | ₩2,167 | -0.37% | 1.6만 |
|---|
| 2026.04.24 | ₩2,223 | ₩2,223 | ₩2,122 | ₩2,148 | -3.36% | 6.5천 |
|---|
| 2026.04.23 | ₩2,268 | ₩2,268 | ₩2,122 | ₩2,155 | -5.00% | 1.5만 |
|---|
| 2026.04.22 | ₩2,335 | ₩2,348 | ₩2,268 | ₩2,268 | -2.86% | 9.4천 |
|---|
| 2026.04.21 | ₩2,375 | ₩2,402 | ₩2,295 | ₩2,328 | -1.97% | 6.1천 |
|---|
| 2026.04.20 | ₩2,469 | ₩2,495 | ₩2,361 | ₩2,375 | -3.78% | 4.2천 |
|---|
| 2026.04.17 | ₩2,449 | ₩2,482 | ₩2,402 | ₩2,461 | +0.49% | 6.2천 |
|---|
| 2026.04.16 | ₩2,348 | ₩2,525 | ₩2,348 | ₩2,525 | +7.50% | 3.1만 |
|---|
| 2026.04.15 | ₩2,451 | ₩2,455 | ₩2,335 | ₩2,402 | -2.01% | 1.5만 |
|---|
| 2026.04.14 | ₩2,402 | ₩2,509 | ₩2,335 | ₩2,429 | +1.11% | 8.9천 |
|---|
| 2026.04.13 | ₩2,402 | ₩2,455 | ₩2,335 | ₩2,409 | +0.28% | 5.2천 |
|---|
| 2026.04.10 | ₩2,415 | ₩2,415 | ₩2,284 | ₩2,409 | -0.28% | 9.7천 |
|---|
| 2026.04.09 | ₩2,469 | ₩2,469 | ₩2,335 | ₩2,375 | -3.78% | 1.3만 |
|---|
| 2026.04.08 | ₩2,415 | ₩2,562 | ₩2,335 | ₩2,455 | +1.66% | 2.5만 |
|---|
| 2026.04.07 | ₩2,589 | ₩2,589 | ₩2,389 | ₩2,389 | -7.73% | 7천 |
|---|
| 2026.04.06 | ₩2,749 | ₩2,865 | ₩2,602 | ₩2,629 | -4.37% | 2.9만 |
|---|
| 2026.04.02 | ₩2,615 | ₩2,802 | ₩2,562 | ₩2,669 | +2.04% | 2.3만 |
|---|
| 2026.04.01 | ₩2,962 | ₩2,989 | ₩2,348 | ₩2,575 | -13.06% | 5.9만 |
|---|
| 2026.03.31 | ₩3,096 | ₩3,416 | ₩2,816 | ₩2,909 | -6.03% | 8.9만 |
|---|
| 2026.03.30 | ₩2,816 | ₩3,736 | ₩2,816 | ₩3,149 | +11.85% | 5.5만 |
|---|
| 2026.03.27 | ₩2,869 | ₩3,436 | ₩2,669 | ₩3,369 | +17.44% | 9.5만 |
|---|
| 2026.03.26 | ₩3,369 | ₩3,369 | ₩2,635 | ₩3,202 | -4.95% | 8.9만 |
|---|
| 2026.03.25 | ₩2,502 | ₩3,403 | ₩2,502 | ₩3,369 | +34.67% | 8.6만 |
|---|
| 2026.03.24 | ₩3,336 | ₩3,403 | ₩2,902 | ₩3,403 | +2.00% | 5.9만 |
|---|
| 2026.03.23 | ₩2,802 | ₩3,469 | ₩2,769 | ₩3,403 | +21.43% | 10.9만 |
|---|
| 2026.03.20 | ₩3,403 | ₩3,569 | ₩3,036 | ₩3,436 | +0.98% | 14.1만 |
|---|
| 2026.03.19 | ₩3,336 | ₩3,369 | ₩3,069 | ₩3,336 | 0.00% | 4.2만 |
|---|
| 2026.03.18 | ₩3,303 | ₩3,503 | ₩3,169 | ₩3,369 | +2.02% | 2.9만 |
|---|
| 2026.03.17 | ₩3,303 | ₩3,636 | ₩3,136 | ₩3,403 | +3.03% | 7.9만 |
|---|
| 2026.03.16 | ₩3,503 | ₩3,503 | ₩2,702 | ₩3,436 | -1.90% | 11.1만 |
|---|
| 2026.03.13 | ₩3,403 | ₩3,503 | ₩3,202 | ₩3,403 | 0.00% | 13.2만 |
|---|
| 2026.03.12 | ₩3,469 | ₩3,603 | ₩3,336 | ₩3,536 | +1.92% | 20.4만 |
|---|
| 2026.03.11 | ₩4,137 | ₩4,470 | ₩3,369 | ₩3,836 | -7.26% | 57.9만 |
|---|
| 2026.03.10 | ₩8,006 | ₩9,474 | ₩4,237 | ₩4,937 | -38.33% | 100.8만 |
|---|
| 2026.03.09 | ₩30,023 | ₩30,390 | ₩6,005 | ₩8,373 | -72.11% | 67.7만 |
|---|
| 2026.03.06 | ₩29,690 | ₩32,025 | ₩29,356 | ₩30,190 | +1.69% | 5.6만 |
|---|
| 2026.03.05 | ₩27,788 | ₩32,025 | ₩26,521 | ₩29,690 | +6.84% | 5.1만 |
|---|
| 2026.03.04 | ₩24,019 | ₩27,355 | ₩23,518 | ₩26,354 | +9.72% | 4.4만 |
|---|
| 2026.03.03 | ₩23,485 | ₩24,919 | ₩23,018 | ₩23,018 | -1.99% | 3만 |
|---|
| 2026.03.02 | ₩23,018 | ₩26,354 | ₩21,583 | ₩22,084 | -4.06% | 11.6만 |
|---|
| 2026.02.27 | ₩22,351 | ₩23,852 | ₩21,684 | ₩23,018 | +2.99% | 7.2천 |
|---|
| 2026.02.26 | ₩20,783 | ₩23,018 | ₩20,783 | ₩22,217 | +6.90% | 8.2천 |
|---|
| 2026.02.25 | ₩21,684 | ₩22,784 | ₩20,683 | ₩22,017 | +1.54% | 1.1만 |
|---|
| 2026.02.24 | ₩20,016 | ₩29,990 | ₩17,814 | ₩21,984 | +9.83% | 12.1만 |
|---|
| 2026.02.23 | ₩19,682 | ₩20,316 | ₩19,282 | ₩20,249 | +2.88% | 5.5천 |
|---|
| 2026.02.20 | ₩18,581 | ₩19,549 | ₩18,581 | ₩19,282 | +3.77% | 2.1천 |
|---|
| 2026.02.19 | ₩19,182 | ₩19,182 | ₩17,914 | ₩18,548 | -3.30% | 1.7천 |
|---|
| 2026.02.18 | ₩20,016 | ₩20,349 | ₩18,514 | ₩19,015 | -5.00% | 4.2천 |
|---|
| 2026.02.17 | ₩19,682 | ₩19,949 | ₩17,747 | ₩19,448 | -1.19% | 5.7천 |
|---|
| 2026.02.13 | ₩19,915 | ₩20,349 | ₩17,347 | ₩19,348 | -2.85% | 6.1천 |
|---|
| 2026.02.12 | ₩20,616 | ₩20,616 | ₩17,447 | ₩19,015 | -7.77% | 6.2천 |
|---|
| 2026.02.11 | ₩18,014 | ₩21,350 | ₩16,880 | ₩20,016 | +11.11% | 1.2만 |
|---|
| 2026.02.10 | ₩18,915 | ₩21,350 | ₩16,880 | ₩17,514 | -7.41% | 5.9천 |
|---|
| 2026.02.09 | ₩19,949 | ₩21,016 | ₩19,182 | ₩19,448 | -2.51% | 4.2천 |
|---|
| 2026.02.06 | ₩24,019 | ₩24,019 | ₩18,248 | ₩20,950 | -12.78% | 1.1만 |
|---|
| 2026.02.05 | ₩22,851 | ₩25,053 | ₩22,217 | ₩22,718 | -0.58% | 3.5천 |
|---|
| 2026.02.04 | ₩25,920 | ₩26,120 | ₩22,851 | ₩23,852 | -7.98% | 4.2천 |
|---|
| 2026.02.03 | ₩25,687 | ₩28,055 | ₩25,486 | ₩26,687 | +3.90% | 3천 |
|---|
| 2026.02.02 | ₩28,956 | ₩28,956 | ₩23,385 | ₩25,320 | -12.56% | 4.6천 |
|---|
| 2026.01.30 | ₩32,692 | ₩32,892 | ₩26,387 | ₩26,988 | -17.45% | 3.8천 |
|---|
| 2026.01.29 | ₩32,292 | ₩34,026 | ₩29,223 | ₩33,693 | +4.34% | 2.8만 |
|---|
| 2026.01.28 | ₩33,693 | ₩33,693 | ₩31,024 | ₩32,559 | -3.37% | 9.6천 |
|---|
| 2026.01.27 | ₩32,192 | ₩32,926 | ₩30,023 | ₩32,926 | +2.28% | 7천 |
|---|
| 2026.01.26 | ₩28,989 | ₩31,691 | ₩27,955 | ₩31,658 | +9.21% | 1만 |
|---|
| 2026.01.23 | ₩28,189 | ₩29,656 | ₩27,488 | ₩29,656 | +5.21% | 4.1천 |
|---|
| 2026.01.22 | ₩26,687 | ₩28,355 | ₩26,020 | ₩28,189 | +5.63% | 8.8천 |
|---|
| 2026.01.21 | ₩24,686 | ₩26,888 | ₩24,286 | ₩26,687 | +8.11% | 7.5천 |
|---|
| 2026.01.20 | ₩25,687 | ₩26,687 | ₩24,552 | ₩24,786 | -3.51% | 3.8천 |
|---|
| 2026.01.16 | ₩27,888 | ₩27,888 | ₩25,687 | ₩26,521 | -4.90% | 2.7천 |
|---|
| 2026.01.15 | ₩26,787 | ₩28,122 | ₩26,354 | ₩26,687 | -0.37% | 2.9천 |
|---|
| 2026.01.14 | ₩25,453 | ₩28,355 | ₩25,453 | ₩28,189 | +10.75% | 1.1만 |
|---|
| 2026.01.13 | ₩25,687 | ₩26,687 | ₩24,419 | ₩25,353 | -1.30% | 4.2천 |
|---|
| 2026.01.12 | ₩26,687 | ₩27,021 | ₩26,354 | ₩26,621 | -0.25% | 5천 |
|---|
| 2026.01.09 | ₩26,120 | ₩26,120 | ₩24,686 | ₩26,054 | -0.26% | 4.2천 |
|---|
| 2026.01.08 | ₩25,053 | ₩26,554 | ₩24,552 | ₩24,552 | -2.00% | 2.8천 |
|---|
| 2026.01.07 | ₩26,354 | ₩26,554 | ₩25,620 | ₩26,020 | -1.27% | 1.6천 |
|---|
| 2026.01.06 | ₩26,220 | ₩27,321 | ₩25,553 | ₩26,020 | -0.76% | 6.7천 |
|---|
| 2026.01.05 | ₩26,854 | ₩28,022 | ₩25,887 | ₩27,688 | +3.11% | 8.3천 |
|---|
| 2026.01.02 | ₩27,188 | ₩27,355 | ₩26,054 | ₩26,454 | -2.70% | 3.8천 |
|---|
| 2025.12.31 | ₩27,021 | ₩28,122 | ₩24,619 | ₩25,453 | -5.80% | 4.3천 |
|---|
| 2025.12.30 | ₩27,355 | ₩28,022 | ₩27,021 | ₩27,054 | -1.10% | 2.9천 |
|---|
| 2025.12.29 | ₩30,691 | ₩31,358 | ₩26,988 | ₩27,121 | -11.63% | 3.5천 |
|---|
| 2025.12.26 | ₩30,590 | ₩32,325 | ₩30,190 | ₩30,857 | +0.87% | 3.6천 |
|---|
| 2025.12.24 | ₩30,023 | ₩34,026 | ₩28,322 | ₩33,693 | +12.22% | 4.5천 |
|---|
| 2025.12.23 | ₩30,023 | ₩32,692 | ₩29,857 | ₩30,857 | +2.78% | 7.6천 |
|---|
| 2025.12.22 | ₩30,657 | ₩33,526 | ₩30,023 | ₩33,359 | +8.81% | 1.8만 |
|---|
| 2025.12.19 | ₩29,089 | ₩30,490 | ₩27,621 | ₩30,257 | +4.01% | 3.3천 |
|---|
| 2025.12.18 | ₩27,021 | ₩29,356 | ₩27,021 | ₩29,256 | +8.27% | 4천 |
|---|
| 2025.12.17 | ₩26,687 | ₩28,956 | ₩26,354 | ₩28,689 | +7.50% | 3.4천 |
|---|
| 2025.12.16 | ₩25,019 | ₩28,022 | ₩25,019 | ₩27,355 | +9.33% | 7.9천 |
|---|
| 2025.12.15 | ₩26,354 | ₩26,354 | ₩25,386 | ₩25,820 | -2.03% | 2.9천 |
|---|
| 2025.12.12 | ₩26,020 | ₩26,687 | ₩25,687 | ₩26,120 | +0.38% | 1.4천 |
|---|
| 2025.12.11 | ₩26,220 | ₩27,355 | ₩26,020 | ₩26,087 | -0.51% | 988 |
|---|
| 2025.12.10 | ₩26,287 | ₩27,355 | ₩26,220 | ₩26,787 | +1.90% | 1.3천 |
|---|
| 2025.12.09 | ₩26,687 | ₩27,355 | ₩26,354 | ₩27,021 | +1.25% | 816 |
|---|
| 2025.12.08 | ₩26,687 | ₩28,355 | ₩26,020 | ₩26,954 | +1.00% | 3.9천 |
|---|
| 2025.12.05 | ₩27,021 | ₩28,956 | ₩26,354 | ₩27,288 | +0.99% | 4.4천 |
|---|
| 2025.12.04 | ₩27,621 | ₩28,389 | ₩27,021 | ₩27,388 | -0.85% | 1.1만 |
|---|
| 2025.12.03 | ₩27,688 | ₩28,689 | ₩26,554 | ₩27,288 | -1.45% | 7.3천 |
|---|
| 2025.12.02 | ₩28,255 | ₩29,957 | ₩26,354 | ₩26,854 | -4.96% | 1.8천 |
|---|
| 2025.12.01 | ₩28,689 | ₩30,023 | ₩27,421 | ₩27,421 | -4.42% | 4.8천 |
|---|
| 2025.11.28 | ₩27,688 | ₩29,690 | ₩26,854 | ₩29,456 | +6.39% | 5.3천 |
|---|
| 2025.11.26 | ₩28,355 | ₩28,355 | ₩26,854 | ₩27,788 | -2.00% | 3.6천 |
|---|
| 2025.11.25 | ₩27,588 | ₩28,355 | ₩25,853 | ₩28,222 | +2.30% | 6.5천 |
|---|
| 2025.11.24 | ₩29,490 | ₩29,923 | ₩25,620 | ₩26,521 | -10.07% | 3.2천 |
|---|
| 2025.11.21 | ₩29,656 | ₩29,656 | ₩27,255 | ₩28,355 | -4.39% | 2천 |
|---|
| 2025.11.20 | ₩29,790 | ₩29,890 | ₩26,854 | ₩28,355 | -4.82% | 2.2천 |
|---|
| 2025.11.19 | ₩29,890 | ₩30,991 | ₩26,721 | ₩30,023 | +0.45% | 3.2천 |
|---|
| 2025.11.18 | ₩32,625 | ₩32,692 | ₩29,356 | ₩31,558 | -3.27% | 3천 |
|---|
| 2025.11.17 | ₩32,592 | ₩34,026 | ₩29,256 | ₩31,825 | -2.35% | 3.4천 |
|---|
| 2025.11.14 | ₩33,693 | ₩35,361 | ₩32,192 | ₩34,026 | +0.99% | 4.3천 |
|---|
| 2025.11.13 | ₩34,026 | ₩34,026 | ₩30,190 | ₩32,692 | -3.92% | 3.8천 |
|---|
| 2025.11.12 | ₩29,690 | ₩35,027 | ₩26,854 | ₩34,026 | +14.61% | 2.3만 |
|---|
| 2025.11.11 | ₩25,019 | ₩32,025 | ₩25,019 | ₩30,691 | +22.67% | 1.3만 |
|---|
| 2025.11.10 | ₩26,888 | ₩26,888 | ₩24,686 | ₩25,453 | -5.33% | 4.9천 |
|---|
| 2025.11.07 | ₩26,721 | ₩27,221 | ₩25,853 | ₩27,021 | +1.12% | 3.2만 |
|---|
| 2025.11.06 | ₩27,421 | ₩28,088 | ₩26,687 | ₩27,788 | +1.34% | 1.5천 |
|---|
| 2025.11.05 | ₩29,490 | ₩29,490 | ₩26,754 | ₩28,022 | -4.98% | 1.6천 |
|---|
| 2025.11.04 | ₩31,925 | ₩33,026 | ₩26,687 | ₩27,822 | -12.85% | 4.7천 |
|---|
| 2025.11.03 | ₩32,692 | ₩33,693 | ₩31,057 | ₩32,692 | 0.00% | 6.1천 |
|---|
| 2025.10.31 | ₩32,959 | ₩32,959 | ₩30,357 | ₩30,824 | -6.48% | 3.5천 |
|---|
| 2025.10.30 | ₩32,692 | ₩33,359 | ₩32,325 | ₩33,026 | +1.02% | 1.1천 |
|---|
| 2025.10.29 | ₩33,359 | ₩33,693 | ₩32,525 | ₩33,693 | +1.00% | 2.1천 |
|---|
| 2025.10.28 | ₩33,359 | ₩33,693 | ₩32,692 | ₩33,693 | +1.00% | 1.7천 |
|---|
| 2025.10.27 | ₩33,359 | ₩34,026 | ₩33,326 | ₩33,693 | +1.00% | 1.3천 |
|---|
| 2025.10.24 | ₩33,693 | ₩33,960 | ₩33,192 | ₩33,626 | -0.20% | 1.5천 |
|---|
| 2025.10.23 | ₩33,359 | ₩33,993 | ₩33,159 | ₩33,993 | +1.90% | 2.3천 |
|---|
| 2025.10.22 | ₩33,359 | ₩34,193 | ₩29,690 | ₩33,192 | -0.50% | 6.8천 |
|---|
| 2025.10.21 | ₩33,693 | ₩34,026 | ₩33,359 | ₩33,960 | +0.79% | 1.1천 |
|---|
| 2025.10.20 | ₩33,359 | ₩33,693 | ₩33,359 | ₩33,693 | +1.00% | 1.6천 |
|---|
| 2025.10.17 | ₩34,026 | ₩34,026 | ₩33,359 | ₩33,626 | -1.18% | 5천 |
|---|
| 2025.10.16 | ₩34,193 | ₩35,027 | ₩33,693 | ₩34,026 | -0.49% | 3.5천 |
|---|
| 2025.10.15 | ₩33,693 | ₩34,360 | ₩33,693 | ₩34,026 | +0.99% | 3천 |
|---|
| 2025.10.14 | ₩34,493 | ₩34,493 | ₩33,693 | ₩34,227 | -0.77% | 5.6천 |
|---|
| 2025.10.13 | ₩32,692 | ₩34,026 | ₩32,692 | ₩33,693 | +3.06% | 2.5천 |
|---|
| 2025.10.10 | ₩35,027 | ₩35,027 | ₩33,693 | ₩33,993 | -2.95% | 4.9천 |
|---|