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 | ₩1,791 | ₩1,868 | ₩1,737 | ₩1,751 | -2.24% | 3.4만 |
| 2026.10.07 | ₩1,711 | ₩1,844 | ₩1,711 | ₩1,764 | +3.13% | 3.5만 |
| 2026.10.06 | ₩1,764 | ₩1,870 | ₩1,630 | ₩1,630 | -7.58% | 2.8만 |
| 2026.10.05 | ₩2,085 | ₩2,110 | ₩1,644 | ₩1,657 | -20.51% | 4.2만 |
| 2026.10.02 | ₩2,379 | ₩2,406 | ₩1,871 | ₩1,991 | -16.29% | 12만 |
| 2026.10.01 | ₩1,991 | ₩2,900 | ₩1,951 | ₩2,392 | +20.13% | 417.5만 |
| 2026.09.30 | ₩1,844 | ₩1,911 | ₩1,751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,898 |
| +2.90% |
| 5만 |
| 2026.09.29 | ₩1,666 | ₩2,312 | ₩1,537 | ₩2,058 | +23.50% | 101.1만 |
|---|
| 2026.09.28 | ₩1,604 | ₩1,644 | ₩1,510 | ₩1,616 | +0.75% | 1.9만 |
|---|
| 2026.09.25 | ₩1,550 | ₩1,683 | ₩1,550 | ₩1,629 | +5.09% | 9.5천 |
|---|
| 2026.09.24 | ₩1,671 | ₩1,721 | ₩1,564 | ₩1,683 | +0.72% | 1.7만 |
|---|
| 2026.09.23 | ₩1,657 | ₩1,723 | ₩1,590 | ₩1,668 | +0.65% | 1.5만 |
|---|
| 2026.09.22 | ₩1,709 | ₩1,709 | ₩1,577 | ₩1,577 | -7.74% | 1.9만 |
|---|
| 2026.09.21 | ₩1,739 | ₩1,739 | ₩1,644 | ₩1,644 | -5.46% | 5.2천 |
|---|
| 2026.09.18 | ₩1,657 | ₩1,804 | ₩1,657 | ₩1,711 | +3.23% | 4.1만 |
|---|
| 2026.09.17 | ₩1,564 | ₩1,657 | ₩1,564 | ₩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 | ₩1,684 | ₩1,605 | ₩1,630 | +0.83% | 9.8천 |
|---|
| 2026.09.14 | ₩1,644 | ₩1,644 | ₩1,537 | ₩1,630 | -0.81% | 7천 |
|---|
| 2026.09.11 | ₩1,537 | ₩1,681 | ₩1,537 | ₩1,604 | +4.35% | 7.6만 |
|---|
| 2026.09.10 | ₩1,604 | ₩1,624 | ₩1,537 | ₩1,537 | -4.17% | 5.6천 |
|---|
| 2026.09.09 | ₩1,657 | ₩1,658 | ₩1,497 | ₩1,577 | -4.84% | 3.6만 |
|---|
| 2026.09.08 | ₩1,671 | ₩1,671 | ₩1,577 | ₩1,630 | -2.40% | 1.6만 |
|---|
| 2026.09.04 | ₩1,590 | ₩1,707 | ₩1,550 | ₩1,630 | +2.52% | 1.2만 |
|---|
| 2026.09.03 | ₩1,684 | ₩1,751 | ₩1,570 | ₩1,577 | -6.35% | 1.8만 |
|---|
| 2026.09.02 | ₩1,741 | ₩1,741 | ₩1,592 | ₩1,604 | -7.90% | 1.9만 |
|---|
| 2026.09.01 | ₩1,644 | ₩1,684 | ₩1,617 | ₩1,630 | -0.81% | 6천 |
|---|
| 2026.08.31 | ₩1,684 | ₩1,764 | ₩1,550 | ₩1,711 | +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 | ₩1,751 | -2.96% | 3만 |
|---|
| 2026.08.26 | ₩1,791 | ₩1,871 | ₩1,764 | ₩1,804 | +0.75% | 2.2만 |
|---|
| 2026.08.25 | ₩1,697 | ₩1,884 | ₩1,684 | ₩1,804 | +6.30% | 4.1만 |
|---|
| 2026.08.24 | ₩1,550 | ₩2,128 | ₩1,443 | ₩1,711 | +10.34% | 62.6만 |
|---|
| 2026.08.21 | ₩1,764 | ₩1,801 | ₩1,684 | ₩1,684 | -4.55% | 2.9만 |
|---|
| 2026.08.20 | ₩2,018 | ₩2,045 | ₩1,671 | ₩1,804 | -10.60% | 13.6만 |
|---|
| 2026.08.19 | ₩2,245 | ₩2,352 | ₩1,711 | ₩2,112 | -5.95% | 49.2만 |
|---|
| 2026.08.18 | ₩2,506 | ₩3,221 | ₩2,272 | ₩2,753 | +9.87% | 2042.6만 |
|---|
| 2026.08.17 | ₩2,299 | ₩2,499 | ₩1,590 | ₩1,938 | -15.70% | 56.2만 |
|---|
| 2026.08.14 | ₩2,071 | ₩2,325 | ₩2,071 | ₩2,325 | +12.26% | 3.6만 |
|---|
| 2026.08.13 | ₩2,005 | ₩2,065 | ₩1,898 | ₩2,045 | +2.00% | 2만 |
|---|
| 2026.08.12 | ₩1,884 | ₩1,991 | ₩1,884 | ₩1,991 | +5.67% | 4천 |
|---|
| 2026.08.11 | ₩1,884 | ₩1,965 | ₩1,871 | ₩1,951 | +3.55% | 3.4천 |
|---|
| 2026.08.10 | ₩1,831 | ₩1,928 | ₩1,684 | ₩1,898 | +3.65% | 2.4만 |
|---|
| 2026.08.07 | ₩1,724 | ₩1,823 | ₩1,644 | ₩1,671 | -3.10% | 2.6만 |
|---|
| 2026.08.06 | ₩1,664 | ₩1,711 | ₩1,632 | ₩1,711 | +2.81% | 5.3천 |
|---|
| 2026.08.05 | ₩1,669 | ₩1,737 | ₩1,604 | ₩1,737 | +4.08% | 1.4만 |
|---|
| 2026.08.04 | ₩1,657 | ₩1,671 | ₩1,577 | ₩1,658 | +0.08% | 7천 |
|---|
| 2026.08.03 | ₩1,590 | ₩1,644 | ₩1,590 | ₩1,644 | +3.36% | 2.5천 |
|---|
| 2026.07.31 | ₩1,564 | ₩1,590 | ₩1,537 | ₩1,537 | -1.71% | 4.5천 |
|---|
| 2026.07.30 | ₩1,497 | ₩1,569 | ₩1,350 | ₩1,537 | +2.68% | 1.9만 |
|---|
| 2026.07.29 | ₩1,577 | ₩1,577 | ₩1,470 | ₩1,497 | -5.08% | 9.4천 |
|---|
| 2026.07.28 | ₩1,978 | ₩2,067 | ₩1,403 | ₩1,604 | -18.92% | 3.5만 |
|---|
| 2026.07.27 | ₩2,406 | ₩2,579 | ₩1,804 | ₩1,851 | -23.06% | 4.1만 |
|---|
| 2026.07.24 | ₩2,245 | ₩2,633 | ₩2,245 | ₩2,582 | +15.00% | 2.3천 |
|---|
| 2026.07.23 | ₩2,531 | ₩2,566 | ₩2,352 | ₩2,566 | +1.37% | 3.4천 |
|---|
| 2026.07.22 | ₩2,740 | ₩2,873 | ₩2,406 | ₩2,606 | -4.88% | 9.1천 |
|---|
| 2026.07.21 | ₩2,539 | ₩2,798 | ₩2,512 | ₩2,689 | +5.89% | 2.6만 |
|---|
| 2026.07.20 | ₩2,272 | ₩2,619 | ₩2,205 | ₩2,593 | +14.12% | 5.7천 |
|---|
| 2026.07.17 | ₩2,285 | ₩2,472 | ₩2,285 | ₩2,439 | +6.73% | 5.5천 |
|---|
| 2026.07.16 | ₩2,372 | ₩2,379 | ₩2,112 | ₩2,312 | -2.54% | 8.1천 |
|---|
| 2026.07.15 | ₩2,112 | ₩2,646 | ₩2,112 | ₩2,432 | +15.19% | 4.5만 |
|---|
| 2026.07.14 | ₩2,125 | ₩2,259 | ₩2,005 | ₩2,232 | +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 | ₩2,152 | +2.55% | 3.3천 |
|---|
| 2026.07.09 | ₩2,245 | ₩2,245 | ₩2,085 | ₩2,217 | -1.25% | 2.8천 |
|---|
| 2026.07.08 | ₩2,152 | ₩2,325 | ₩1,991 | ₩2,192 | +1.86% | 9.6천 |
|---|
| 2026.07.07 | ₩2,259 | ₩2,284 | ₩2,152 | ₩2,259 | 0.00% | 2.1천 |
|---|
| 2026.07.06 | ₩2,098 | ₩2,178 | ₩2,098 | ₩2,125 | +1.27% | 6.1천 |
|---|
| 2026.07.02 | ₩2,152 | ₩2,190 | ₩2,125 | ₩2,178 | +1.24% | 1.9천 |
|---|
| 2026.07.01 | ₩2,141 | ₩2,190 | ₩2,031 | ₩2,190 | +2.31% | 2.6천 |
|---|
| 2026.06.30 | ₩2,192 | ₩2,205 | ₩1,697 | ₩2,192 | 0.00% | 5.7천 |
|---|
| 2026.06.29 | ₩2,192 | ₩2,205 | ₩2,145 | ₩2,205 | +0.61% | 1.6천 |
|---|
| 2026.06.26 | ₩2,058 | ₩2,339 | ₩1,938 | ₩2,205 | +7.14% | 8천 |
|---|
| 2026.06.25 | ₩2,299 | ₩2,361 | ₩1,978 | ₩2,178 | -5.23% | 1.3만 |
|---|
| 2026.06.24 | ₩2,205 | ₩2,406 | ₩2,152 | ₩2,272 | +3.03% | 7.4천 |
|---|
| 2026.06.23 | ₩2,125 | ₩2,272 | ₩1,991 | ₩2,205 | +3.77% | 1.7만 |
|---|
| 2026.06.22 | ₩2,218 | ₩2,259 | ₩2,045 | ₩2,112 | -4.82% | 9.6천 |
|---|
| 2026.06.18 | ₩2,299 | ₩2,472 | ₩2,140 | ₩2,299 | 0.00% | 3.9만 |
|---|
| 2026.06.17 | ₩2,146 | ₩2,339 | ₩2,138 | ₩2,272 | +5.85% | 9.1천 |
|---|
| 2026.06.16 | ₩2,098 | ₩2,259 | ₩1,978 | ₩2,232 | +6.37% | 1.7만 |
|---|
| 2026.06.15 | ₩2,272 | ₩2,372 | ₩1,978 | ₩2,112 | -7.06% | 1.6만 |
|---|
| 2026.06.12 | ₩2,432 | ₩2,539 | ₩1,951 | ₩2,285 | -6.04% | 2.3만 |
|---|
| 2026.06.11 | ₩2,566 | ₩2,577 | ₩2,352 | ₩2,472 | -3.65% | 2.1만 |
|---|
| 2026.06.10 | ₩2,726 | ₩2,737 | ₩2,285 | ₩2,606 | -4.41% | 3.3만 |
|---|
| 2026.06.09 | ₩2,332 | ₩4,103 | ₩2,272 | ₩2,740 | +17.48% | 30.4만 |
|---|
| 2026.06.08 | ₩2,339 | ₩2,472 | ₩2,205 | ₩2,339 | 0.00% | 4.3만 |
|---|
| 2026.06.05 | ₩1,991 | ₩2,339 | ₩1,991 | ₩2,339 | +17.45% | 1.6만 |
|---|
| 2026.06.04 | ₩2,125 | ₩2,125 | ₩2,018 | ₩2,058 | -3.14% | 3.6천 |
|---|
| 2026.06.03 | ₩1,965 | ₩2,205 | ₩1,951 | ₩2,165 | +10.20% | 7.3천 |
|---|
| 2026.06.02 | ₩2,018 | ₩2,169 | ₩2,005 | ₩2,124 | +5.23% | 7천 |
|---|
| 2026.06.01 | ₩2,165 | ₩2,184 | ₩2,031 | ₩2,113 | -2.41% | 6.2천 |
|---|
| 2026.05.29 | ₩2,137 | ₩2,137 | ₩1,938 | ₩2,058 | -3.69% | 8.2천 |
|---|
| 2026.05.28 | ₩2,192 | ₩2,192 | ₩2,045 | ₩2,138 | -2.44% | 4.2천 |
|---|
| 2026.05.27 | ₩2,018 | ₩2,152 | ₩1,911 | ₩2,112 | +4.64% | 9.1천 |
|---|
| 2026.05.26 | ₩2,081 | ₩2,285 | ₩1,938 | ₩2,150 | +3.34% | 1.2만 |
|---|
| 2026.05.22 | ₩1,991 | ₩2,045 | ₩1,911 | ₩1,965 | -1.34% | 5.6천 |
|---|
| 2026.05.21 | ₩2,098 | ₩2,098 | ₩1,978 | ₩2,045 | -2.55% | 5.4천 |
|---|
| 2026.05.20 | ₩1,924 | ₩2,112 | ₩1,898 | ₩2,112 | +9.72% | 1.1만 |
|---|
| 2026.05.19 | ₩1,965 | ₩1,965 | ₩1,965 | ₩1,965 | 0.00% | 1천 |
|---|
| 2026.05.18 | ₩1,978 | ₩2,272 | ₩1,671 | ₩1,991 | +0.68% | 1.3만 |
|---|
| 2026.05.15 | ₩1,951 | ₩2,152 | ₩1,938 | ₩1,978 | +1.37% | 4.8만 |
|---|
| 2026.05.14 | ₩1,951 | ₩2,071 | ₩1,924 | ₩1,951 | 0.00% | 2.4만 |
|---|
| 2026.05.13 | ₩1,824 | ₩2,005 | ₩1,764 | ₩1,898 | +4.03% | 3.1만 |
|---|
| 2026.05.12 | ₩1,804 | ₩1,844 | ₩1,671 | ₩1,764 | -2.22% | 1.3만 |
|---|
| 2026.05.11 | ₩1,844 | ₩1,858 | ₩1,764 | ₩1,804 | -2.17% | 8.1천 |
|---|
| 2026.05.08 | ₩1,975 | ₩1,975 | ₩1,818 | ₩1,844 | -6.63% | 1.5만 |
|---|
| 2026.05.07 | ₩2,005 | ₩2,018 | ₩1,938 | ₩1,978 | -1.33% | 6.8천 |
|---|
| 2026.05.06 | ₩2,058 | ₩2,058 | ₩1,938 | ₩1,991 | -3.25% | 1.3만 |
|---|
| 2026.05.05 | ₩2,045 | ₩2,098 | ₩2,005 | ₩2,085 | +1.96% | 1.4만 |
|---|
| 2026.05.04 | ₩2,132 | ₩2,192 | ₩2,029 | ₩2,098 | -1.57% | 1.8만 |
|---|
| 2026.05.01 | ₩2,031 | ₩2,352 | ₩2,005 | ₩2,165 | +6.58% | 10.2만 |
|---|
| 2026.04.30 | ₩2,038 | ₩2,112 | ₩2,018 | ₩2,112 | +3.61% | 3.1천 |
|---|
| 2026.04.29 | ₩2,152 | ₩2,152 | ₩2,045 | ₩2,120 | -1.49% | 9천 |
|---|
| 2026.04.28 | ₩2,165 | ₩2,165 | ₩2,071 | ₩2,125 | -1.85% | 8.9천 |
|---|
| 2026.04.27 | ₩2,178 | ₩2,205 | ₩2,112 | ₩2,170 | -0.37% | 1.6만 |
|---|
| 2026.04.24 | ₩2,226 | ₩2,226 | ₩2,125 | ₩2,152 | -3.36% | 6.5천 |
|---|
| 2026.04.23 | ₩2,272 | ₩2,272 | ₩2,125 | ₩2,158 | -5.00% | 1.5만 |
|---|
| 2026.04.22 | ₩2,339 | ₩2,352 | ₩2,272 | ₩2,272 | -2.86% | 9.4천 |
|---|
| 2026.04.21 | ₩2,379 | ₩2,406 | ₩2,299 | ₩2,332 | -1.97% | 6.1천 |
|---|
| 2026.04.20 | ₩2,472 | ₩2,499 | ₩2,364 | ₩2,379 | -3.78% | 4.2천 |
|---|
| 2026.04.17 | ₩2,452 | ₩2,486 | ₩2,406 | ₩2,464 | +0.49% | 6.2천 |
|---|
| 2026.04.16 | ₩2,352 | ₩2,528 | ₩2,352 | ₩2,528 | +7.50% | 3.1만 |
|---|
| 2026.04.15 | ₩2,455 | ₩2,459 | ₩2,339 | ₩2,406 | -2.01% | 1.5만 |
|---|
| 2026.04.14 | ₩2,406 | ₩2,512 | ₩2,339 | ₩2,432 | +1.11% | 8.9천 |
|---|
| 2026.04.13 | ₩2,406 | ₩2,459 | ₩2,339 | ₩2,412 | +0.28% | 5.2천 |
|---|
| 2026.04.10 | ₩2,419 | ₩2,419 | ₩2,288 | ₩2,412 | -0.28% | 9.7천 |
|---|
| 2026.04.09 | ₩2,472 | ₩2,472 | ₩2,339 | ₩2,379 | -3.78% | 1.3만 |
|---|
| 2026.04.08 | ₩2,419 | ₩2,566 | ₩2,339 | ₩2,459 | +1.66% | 2.5만 |
|---|
| 2026.04.07 | ₩2,593 | ₩2,593 | ₩2,392 | ₩2,392 | -7.73% | 7천 |
|---|
| 2026.04.06 | ₩2,753 | ₩2,869 | ₩2,606 | ₩2,633 | -4.37% | 2.9만 |
|---|
| 2026.04.02 | ₩2,619 | ₩2,806 | ₩2,566 | ₩2,673 | +2.04% | 2.3만 |
|---|
| 2026.04.01 | ₩2,967 | ₩2,994 | ₩2,352 | ₩2,579 | -13.06% | 5.9만 |
|---|
| 2026.03.31 | ₩3,100 | ₩3,421 | ₩2,820 | ₩2,913 | -6.03% | 8.9만 |
|---|
| 2026.03.30 | ₩2,820 | ₩3,742 | ₩2,820 | ₩3,154 | +11.85% | 5.5만 |
|---|
| 2026.03.27 | ₩2,873 | ₩3,441 | ₩2,673 | ₩3,374 | +17.44% | 9.5만 |
|---|
| 2026.03.26 | ₩3,374 | ₩3,374 | ₩2,639 | ₩3,207 | -4.95% | 8.9만 |
|---|
| 2026.03.25 | ₩2,506 | ₩3,408 | ₩2,506 | ₩3,374 | +34.67% | 8.6만 |
|---|
| 2026.03.24 | ₩3,341 | ₩3,408 | ₩2,907 | ₩3,408 | +2.00% | 5.9만 |
|---|
| 2026.03.23 | ₩2,806 | ₩3,475 | ₩2,773 | ₩3,408 | +21.43% | 10.9만 |
|---|
| 2026.03.20 | ₩3,408 | ₩3,575 | ₩3,040 | ₩3,441 | +0.98% | 14.1만 |
|---|
| 2026.03.19 | ₩3,341 | ₩3,374 | ₩3,074 | ₩3,341 | 0.00% | 4.2만 |
|---|
| 2026.03.18 | ₩3,308 | ₩3,508 | ₩3,174 | ₩3,374 | +2.02% | 2.9만 |
|---|
| 2026.03.17 | ₩3,308 | ₩3,642 | ₩3,141 | ₩3,408 | +3.03% | 7.9만 |
|---|
| 2026.03.16 | ₩3,508 | ₩3,508 | ₩2,706 | ₩3,441 | -1.90% | 11.1만 |
|---|
| 2026.03.13 | ₩3,408 | ₩3,508 | ₩3,207 | ₩3,408 | 0.00% | 13.2만 |
|---|
| 2026.03.12 | ₩3,475 | ₩3,608 | ₩3,341 | ₩3,541 | +1.92% | 20.4만 |
|---|
| 2026.03.11 | ₩4,143 | ₩4,477 | ₩3,374 | ₩3,842 | -7.26% | 57.9만 |
|---|
| 2026.03.10 | ₩8,018 | ₩9,488 | ₩4,243 | ₩4,945 | -38.33% | 100.8만 |
|---|
| 2026.03.09 | ₩30,069 | ₩30,437 | ₩6,014 | ₩8,386 | -72.11% | 67.7만 |
|---|
| 2026.03.06 | ₩29,735 | ₩32,074 | ₩29,401 | ₩30,236 | +1.69% | 5.6만 |
|---|
| 2026.03.05 | ₩27,831 | ₩32,074 | ₩26,561 | ₩29,735 | +6.84% | 5.1만 |
|---|
| 2026.03.04 | ₩24,055 | ₩27,396 | ₩23,554 | ₩26,394 | +9.72% | 4.4만 |
|---|
| 2026.03.03 | ₩23,521 | ₩24,957 | ₩23,053 | ₩23,053 | -1.99% | 3만 |
|---|
| 2026.03.02 | ₩23,053 | ₩26,394 | ₩21,616 | ₩22,117 | -4.06% | 11.6만 |
|---|
| 2026.02.27 | ₩22,385 | ₩23,888 | ₩21,717 | ₩23,053 | +2.99% | 7.2천 |
|---|
| 2026.02.26 | ₩20,814 | ₩23,053 | ₩20,814 | ₩22,251 | +6.90% | 8.2천 |
|---|
| 2026.02.25 | ₩21,717 | ₩22,819 | ₩20,714 | ₩22,051 | +1.54% | 1.1만 |
|---|
| 2026.02.24 | ₩20,046 | ₩30,036 | ₩17,841 | ₩22,017 | +9.83% | 12.1만 |
|---|
| 2026.02.23 | ₩19,712 | ₩20,347 | ₩19,311 | ₩20,280 | +2.88% | 5.5천 |
|---|
| 2026.02.20 | ₩18,609 | ₩19,578 | ₩18,609 | ₩19,311 | +3.77% | 2.1천 |
|---|
| 2026.02.19 | ₩19,211 | ₩19,211 | ₩17,941 | ₩18,576 | -3.30% | 1.7천 |
|---|
| 2026.02.18 | ₩20,046 | ₩20,380 | ₩18,543 | ₩19,044 | -5.00% | 4.2천 |
|---|
| 2026.02.17 | ₩19,712 | ₩19,979 | ₩17,774 | ₩19,478 | -1.19% | 5.7천 |
|---|
| 2026.02.13 | ₩19,946 | ₩20,380 | ₩17,373 | ₩19,378 | -2.85% | 6.1천 |
|---|
| 2026.02.12 | ₩20,647 | ₩20,647 | ₩17,473 | ₩19,044 | -7.77% | 6.2천 |
|---|
| 2026.02.11 | ₩18,041 | ₩21,382 | ₩16,905 | ₩20,046 | +11.11% | 1.2만 |
|---|
| 2026.02.10 | ₩18,943 | ₩21,382 | ₩16,905 | ₩17,540 | -7.41% | 5.9천 |
|---|
| 2026.02.09 | ₩19,979 | ₩21,048 | ₩19,211 | ₩19,478 | -2.51% | 4.2천 |
|---|
| 2026.02.06 | ₩24,055 | ₩24,055 | ₩18,275 | ₩20,981 | -12.78% | 1.1만 |
|---|
| 2026.02.05 | ₩22,886 | ₩25,091 | ₩22,251 | ₩22,752 | -0.58% | 3.5천 |
|---|
| 2026.02.04 | ₩25,960 | ₩26,160 | ₩22,886 | ₩23,888 | -7.98% | 4.2천 |
|---|
| 2026.02.03 | ₩25,726 | ₩28,098 | ₩25,525 | ₩26,728 | +3.90% | 3천 |
|---|
| 2026.02.02 | ₩29,000 | ₩29,000 | ₩23,420 | ₩25,358 | -12.56% | 4.6천 |
|---|
| 2026.01.30 | ₩32,742 | ₩32,942 | ₩26,427 | ₩27,029 | -17.45% | 3.8천 |
|---|
| 2026.01.29 | ₩32,341 | ₩34,078 | ₩29,267 | ₩33,744 | +4.34% | 2.8만 |
|---|
| 2026.01.28 | ₩33,744 | ₩33,744 | ₩31,071 | ₩32,608 | -3.37% | 9.6천 |
|---|
| 2026.01.27 | ₩32,241 | ₩32,976 | ₩30,069 | ₩32,976 | +2.28% | 7천 |
|---|
| 2026.01.26 | ₩29,033 | ₩31,740 | ₩27,998 | ₩31,706 | +9.21% | 1만 |
|---|
| 2026.01.23 | ₩28,231 | ₩29,701 | ₩27,530 | ₩29,701 | +5.21% | 4.1천 |
|---|
| 2026.01.22 | ₩26,728 | ₩28,399 | ₩26,060 | ₩28,231 | +5.63% | 8.8천 |
|---|
| 2026.01.21 | ₩24,723 | ₩26,928 | ₩24,322 | ₩26,728 | +8.11% | 7.5천 |
|---|
| 2026.01.20 | ₩25,726 | ₩26,728 | ₩24,590 | ₩24,824 | -3.51% | 3.8천 |
|---|
| 2026.01.16 | ₩27,931 | ₩27,931 | ₩25,726 | ₩26,561 | -4.90% | 2.7천 |
|---|
| 2026.01.15 | ₩26,828 | ₩28,165 | ₩26,394 | ₩26,728 | -0.37% | 2.9천 |
|---|
| 2026.01.14 | ₩25,492 | ₩28,399 | ₩25,492 | ₩28,231 | +10.75% | 1.1만 |
|---|
| 2026.01.13 | ₩25,726 | ₩26,728 | ₩24,456 | ₩25,392 | -1.30% | 4.2천 |
|---|
| 2026.01.12 | ₩26,728 | ₩27,062 | ₩26,394 | ₩26,661 | -0.25% | 5천 |
|---|
| 2026.01.09 | ₩26,160 | ₩26,160 | ₩24,723 | ₩26,093 | -0.26% | 4.2천 |
|---|
| 2026.01.08 | ₩25,091 | ₩26,594 | ₩24,590 | ₩24,590 | -2.00% | 2.8천 |
|---|
| 2026.01.07 | ₩26,394 | ₩26,594 | ₩25,659 | ₩26,060 | -1.27% | 1.6천 |
|---|
| 2026.01.06 | ₩26,260 | ₩27,363 | ₩25,592 | ₩26,060 | -0.76% | 6.7천 |
|---|
| 2026.01.05 | ₩26,895 | ₩28,064 | ₩25,926 | ₩27,730 | +3.11% | 8.3천 |
|---|
| 2026.01.02 | ₩27,229 | ₩27,396 | ₩26,093 | ₩26,494 | -2.70% | 3.8천 |
|---|
| 2025.12.31 | ₩27,062 | ₩28,165 | ₩24,657 | ₩25,492 | -5.80% | 4.3천 |
|---|
| 2025.12.30 | ₩27,396 | ₩28,064 | ₩27,062 | ₩27,096 | -1.10% | 2.9천 |
|---|
| 2025.12.29 | ₩30,737 | ₩31,405 | ₩27,029 | ₩27,162 | -11.63% | 3.5천 |
|---|
| 2025.12.26 | ₩30,637 | ₩32,374 | ₩30,236 | ₩30,904 | +0.87% | 3.6천 |
|---|
| 2025.12.24 | ₩30,069 | ₩34,078 | ₩28,365 | ₩33,744 | +12.22% | 4.5천 |
|---|
| 2025.12.23 | ₩30,069 | ₩32,742 | ₩29,902 | ₩30,904 | +2.78% | 7.6천 |
|---|
| 2025.12.22 | ₩30,704 | ₩33,577 | ₩30,069 | ₩33,410 | +8.81% | 1.8만 |
|---|
| 2025.12.19 | ₩29,134 | ₩30,537 | ₩27,663 | ₩30,303 | +4.01% | 3.3천 |
|---|
| 2025.12.18 | ₩27,062 | ₩29,401 | ₩27,062 | ₩29,301 | +8.27% | 4천 |
|---|
| 2025.12.17 | ₩26,728 | ₩29,000 | ₩26,394 | ₩28,733 | +7.50% | 3.4천 |
|---|
| 2025.12.16 | ₩25,058 | ₩28,064 | ₩25,058 | ₩27,396 | +9.33% | 7.9천 |
|---|
| 2025.12.15 | ₩26,394 | ₩26,394 | ₩25,425 | ₩25,859 | -2.03% | 2.9천 |
|---|
| 2025.12.12 | ₩26,060 | ₩26,728 | ₩25,726 | ₩26,160 | +0.38% | 1.4천 |
|---|
| 2025.12.11 | ₩26,260 | ₩27,396 | ₩26,060 | ₩26,127 | -0.51% | 988 |
|---|
| 2025.12.10 | ₩26,327 | ₩27,396 | ₩26,260 | ₩26,828 | +1.90% | 1.3천 |
|---|
| 2025.12.09 | ₩26,728 | ₩27,396 | ₩26,394 | ₩27,062 | +1.25% | 816 |
|---|
| 2025.12.08 | ₩26,728 | ₩28,399 | ₩26,060 | ₩26,995 | +1.00% | 3.9천 |
|---|
| 2025.12.05 | ₩27,062 | ₩29,000 | ₩26,394 | ₩27,329 | +0.99% | 4.4천 |
|---|
| 2025.12.04 | ₩27,663 | ₩28,432 | ₩27,062 | ₩27,430 | -0.85% | 1.1만 |
|---|
| 2025.12.03 | ₩27,730 | ₩28,733 | ₩26,594 | ₩27,329 | -1.45% | 7.3천 |
|---|
| 2025.12.02 | ₩28,298 | ₩30,002 | ₩26,394 | ₩26,895 | -4.96% | 1.8천 |
|---|
| 2025.12.01 | ₩28,733 | ₩30,069 | ₩27,463 | ₩27,463 | -4.42% | 4.8천 |
|---|
| 2025.11.28 | ₩27,730 | ₩29,735 | ₩26,895 | ₩29,501 | +6.39% | 5.3천 |
|---|
| 2025.11.26 | ₩28,399 | ₩28,399 | ₩26,895 | ₩27,831 | -2.00% | 3.6천 |
|---|
| 2025.11.25 | ₩27,630 | ₩28,399 | ₩25,893 | ₩28,265 | +2.30% | 6.5천 |
|---|
| 2025.11.24 | ₩29,534 | ₩29,969 | ₩25,659 | ₩26,561 | -10.07% | 3.2천 |
|---|
| 2025.11.21 | ₩29,701 | ₩29,701 | ₩27,296 | ₩28,399 | -4.39% | 2천 |
|---|
| 2025.11.20 | ₩29,835 | ₩29,935 | ₩26,895 | ₩28,399 | -4.82% | 2.2천 |
|---|
| 2025.11.19 | ₩29,935 | ₩31,038 | ₩26,761 | ₩30,069 | +0.45% | 3.2천 |
|---|
| 2025.11.18 | ₩32,675 | ₩32,742 | ₩29,401 | ₩31,606 | -3.27% | 3천 |
|---|
| 2025.11.17 | ₩32,642 | ₩34,078 | ₩29,301 | ₩31,873 | -2.35% | 3.4천 |
|---|
| 2025.11.14 | ₩33,744 | ₩35,415 | ₩32,241 | ₩34,078 | +0.99% | 4.3천 |
|---|
| 2025.11.13 | ₩34,078 | ₩34,078 | ₩30,236 | ₩32,742 | -3.92% | 3.8천 |
|---|
| 2025.11.12 | ₩29,735 | ₩35,081 | ₩26,895 | ₩34,078 | +14.61% | 2.3만 |
|---|
| 2025.11.11 | ₩25,058 | ₩32,074 | ₩25,058 | ₩30,737 | +22.67% | 1.3만 |
|---|
| 2025.11.10 | ₩26,928 | ₩26,928 | ₩24,723 | ₩25,492 | -5.33% | 4.9천 |
|---|
| 2025.11.07 | ₩26,761 | ₩27,263 | ₩25,893 | ₩27,062 | +1.12% | 3.2만 |
|---|
| 2025.11.06 | ₩27,463 | ₩28,131 | ₩26,728 | ₩27,831 | +1.34% | 1.5천 |
|---|
| 2025.11.05 | ₩29,534 | ₩29,534 | ₩26,795 | ₩28,064 | -4.98% | 1.6천 |
|---|
| 2025.11.04 | ₩31,973 | ₩33,076 | ₩26,728 | ₩27,864 | -12.85% | 4.7천 |
|---|
| 2025.11.03 | ₩32,742 | ₩33,744 | ₩31,105 | ₩32,742 | 0.00% | 6.1천 |
|---|
| 2025.10.31 | ₩33,009 | ₩33,009 | ₩30,403 | ₩30,871 | -6.48% | 3.5천 |
|---|
| 2025.10.30 | ₩32,742 | ₩33,410 | ₩32,374 | ₩33,076 | +1.02% | 1.1천 |
|---|
| 2025.10.29 | ₩33,410 | ₩33,744 | ₩32,575 | ₩33,744 | +1.00% | 2.1천 |
|---|
| 2025.10.28 | ₩33,410 | ₩33,744 | ₩32,742 | ₩33,744 | +1.00% | 1.7천 |
|---|
| 2025.10.27 | ₩33,410 | ₩34,078 | ₩33,377 | ₩33,744 | +1.00% | 1.3천 |
|---|
| 2025.10.24 | ₩33,744 | ₩34,011 | ₩33,243 | ₩33,677 | -0.20% | 1.5천 |
|---|
| 2025.10.23 | ₩33,410 | ₩34,045 | ₩33,210 | ₩34,045 | +1.90% | 2.3천 |
|---|
| 2025.10.22 | ₩33,410 | ₩34,245 | ₩29,735 | ₩33,243 | -0.50% | 6.8천 |
|---|
| 2025.10.21 | ₩33,744 | ₩34,078 | ₩33,410 | ₩34,011 | +0.79% | 1.1천 |
|---|
| 2025.10.20 | ₩33,410 | ₩33,744 | ₩33,410 | ₩33,744 | +1.00% | 1.6천 |
|---|
| 2025.10.17 | ₩34,078 | ₩34,078 | ₩33,410 | ₩33,677 | -1.18% | 5천 |
|---|
| 2025.10.16 | ₩34,245 | ₩35,081 | ₩33,744 | ₩34,078 | -0.49% | 3.5천 |
|---|
| 2025.10.15 | ₩33,744 | ₩34,412 | ₩33,744 | ₩34,078 | +0.99% | 3천 |
|---|
| 2025.10.14 | ₩34,546 | ₩34,546 | ₩33,744 | ₩34,279 | -0.77% | 5.6천 |
|---|
| 2025.10.13 | ₩32,742 | ₩34,078 | ₩32,742 | ₩33,744 | +3.06% | 2.5천 |
|---|
| 2025.10.10 | ₩35,081 | ₩35,081 | ₩33,744 | ₩34,045 | -2.95% | 4.9천 |
|---|