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 | ₩1,782 | ₩1,802 | ₩1,735 | ₩1,776 | -0.37% | 2.1만 |
| 2026.10.08 | ₩1,789 | ₩1,866 | ₩1,735 | ₩1,749 | -2.24% | 3.4만 |
| 2026.10.07 | ₩1,709 | ₩1,842 | ₩1,709 | ₩1,762 | +3.13% | 3.5만 |
| 2026.10.06 | ₩1,762 | ₩1,868 | ₩1,629 | ₩1,629 | -7.58% | 2.8만 |
| 2026.10.05 | ₩2,083 | ₩2,108 | ₩1,642 | ₩1,655 | -20.51% | 4.2만 |
| 2026.10.02 | ₩2,376 | ₩2,403 | ₩1,869 | ₩1,989 | -16.29% | 12만 |
| 2026.10.01 | ₩1,989 | ₩2,897 | ₩1,949 | ₩2,390 | +20.13% | 417.5만 |
| 2026.09.30 | ₩1,842 | ₩1,909 | ₩1,749 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,896 |
| +2.90% |
| 5만 |
| 2026.09.29 | ₩1,665 | ₩2,310 | ₩1,535 | ₩2,056 | +23.50% | 101.1만 |
|---|
| 2026.09.28 | ₩1,602 | ₩1,642 | ₩1,509 | ₩1,614 | +0.75% | 1.9만 |
|---|
| 2026.09.25 | ₩1,549 | ₩1,681 | ₩1,549 | ₩1,627 | +5.09% | 9.5천 |
|---|
| 2026.09.24 | ₩1,669 | ₩1,719 | ₩1,562 | ₩1,681 | +0.72% | 1.7만 |
|---|
| 2026.09.23 | ₩1,655 | ₩1,721 | ₩1,589 | ₩1,666 | +0.65% | 1.5만 |
|---|
| 2026.09.22 | ₩1,707 | ₩1,707 | ₩1,575 | ₩1,575 | -7.74% | 1.9만 |
|---|
| 2026.09.21 | ₩1,737 | ₩1,737 | ₩1,642 | ₩1,642 | -5.46% | 5.2천 |
|---|
| 2026.09.18 | ₩1,655 | ₩1,802 | ₩1,655 | ₩1,709 | +3.23% | 4.1만 |
|---|
| 2026.09.17 | ₩1,562 | ₩1,655 | ₩1,562 | ₩1,655 | +5.98% | 8.3천 |
|---|
| 2026.09.16 | ₩1,722 | ₩1,738 | ₩1,549 | ₩1,651 | -4.11% | 1.7만 |
|---|
| 2026.09.15 | ₩1,615 | ₩1,682 | ₩1,603 | ₩1,629 | +0.83% | 9.8천 |
|---|
| 2026.09.14 | ₩1,642 | ₩1,642 | ₩1,535 | ₩1,629 | -0.81% | 7천 |
|---|
| 2026.09.11 | ₩1,535 | ₩1,679 | ₩1,535 | ₩1,602 | +4.35% | 7.6만 |
|---|
| 2026.09.10 | ₩1,602 | ₩1,622 | ₩1,535 | ₩1,535 | -4.17% | 5.6천 |
|---|
| 2026.09.09 | ₩1,655 | ₩1,657 | ₩1,495 | ₩1,575 | -4.84% | 3.6만 |
|---|
| 2026.09.08 | ₩1,669 | ₩1,669 | ₩1,575 | ₩1,629 | -2.40% | 1.6만 |
|---|
| 2026.09.04 | ₩1,589 | ₩1,705 | ₩1,549 | ₩1,629 | +2.52% | 1.2만 |
|---|
| 2026.09.03 | ₩1,682 | ₩1,749 | ₩1,569 | ₩1,575 | -6.35% | 1.8만 |
|---|
| 2026.09.02 | ₩1,739 | ₩1,739 | ₩1,590 | ₩1,602 | -7.90% | 1.9만 |
|---|
| 2026.09.01 | ₩1,642 | ₩1,682 | ₩1,615 | ₩1,629 | -0.81% | 6천 |
|---|
| 2026.08.31 | ₩1,682 | ₩1,762 | ₩1,549 | ₩1,709 | +1.59% | 3.1만 |
|---|
| 2026.08.28 | ₩1,842 | ₩1,842 | ₩1,695 | ₩1,762 | -4.35% | 1.8만 |
|---|
| 2026.08.27 | ₩1,802 | ₩1,869 | ₩1,714 | ₩1,749 | -2.96% | 3만 |
|---|
| 2026.08.26 | ₩1,789 | ₩1,869 | ₩1,762 | ₩1,802 | +0.75% | 2.2만 |
|---|
| 2026.08.25 | ₩1,695 | ₩1,882 | ₩1,682 | ₩1,802 | +6.30% | 4.1만 |
|---|
| 2026.08.24 | ₩1,549 | ₩2,125 | ₩1,442 | ₩1,709 | +10.34% | 62.6만 |
|---|
| 2026.08.21 | ₩1,762 | ₩1,800 | ₩1,682 | ₩1,682 | -4.55% | 2.9만 |
|---|
| 2026.08.20 | ₩2,016 | ₩2,043 | ₩1,669 | ₩1,802 | -10.60% | 13.6만 |
|---|
| 2026.08.19 | ₩2,243 | ₩2,350 | ₩1,709 | ₩2,109 | -5.95% | 49.2만 |
|---|
| 2026.08.18 | ₩2,503 | ₩3,217 | ₩2,269 | ₩2,750 | +9.87% | 2042.6만 |
|---|
| 2026.08.17 | ₩2,296 | ₩2,496 | ₩1,589 | ₩1,936 | -15.70% | 56.2만 |
|---|
| 2026.08.14 | ₩2,069 | ₩2,323 | ₩2,069 | ₩2,323 | +12.26% | 3.6만 |
|---|
| 2026.08.13 | ₩2,002 | ₩2,063 | ₩1,896 | ₩2,043 | +2.00% | 2만 |
|---|
| 2026.08.12 | ₩1,882 | ₩1,989 | ₩1,882 | ₩1,989 | +5.67% | 4천 |
|---|
| 2026.08.11 | ₩1,882 | ₩1,962 | ₩1,869 | ₩1,949 | +3.55% | 3.4천 |
|---|
| 2026.08.10 | ₩1,829 | ₩1,926 | ₩1,682 | ₩1,896 | +3.65% | 2.4만 |
|---|
| 2026.08.07 | ₩1,722 | ₩1,821 | ₩1,642 | ₩1,669 | -3.10% | 2.6만 |
|---|
| 2026.08.06 | ₩1,662 | ₩1,709 | ₩1,630 | ₩1,709 | +2.81% | 5.3천 |
|---|
| 2026.08.05 | ₩1,667 | ₩1,735 | ₩1,602 | ₩1,735 | +4.08% | 1.4만 |
|---|
| 2026.08.04 | ₩1,655 | ₩1,669 | ₩1,575 | ₩1,657 | +0.08% | 7천 |
|---|
| 2026.08.03 | ₩1,589 | ₩1,642 | ₩1,589 | ₩1,642 | +3.36% | 2.5천 |
|---|
| 2026.07.31 | ₩1,562 | ₩1,589 | ₩1,535 | ₩1,535 | -1.71% | 4.5천 |
|---|
| 2026.07.30 | ₩1,495 | ₩1,567 | ₩1,348 | ₩1,535 | +2.68% | 1.9만 |
|---|
| 2026.07.29 | ₩1,575 | ₩1,575 | ₩1,468 | ₩1,495 | -5.08% | 9.4천 |
|---|
| 2026.07.28 | ₩1,976 | ₩2,065 | ₩1,402 | ₩1,602 | -18.92% | 3.5만 |
|---|
| 2026.07.27 | ₩2,403 | ₩2,577 | ₩1,802 | ₩1,849 | -23.06% | 4.1만 |
|---|
| 2026.07.24 | ₩2,243 | ₩2,630 | ₩2,243 | ₩2,579 | +15.00% | 2.3천 |
|---|
| 2026.07.23 | ₩2,528 | ₩2,563 | ₩2,350 | ₩2,563 | +1.37% | 3.4천 |
|---|
| 2026.07.22 | ₩2,737 | ₩2,870 | ₩2,403 | ₩2,603 | -4.88% | 9.1천 |
|---|
| 2026.07.21 | ₩2,536 | ₩2,795 | ₩2,510 | ₩2,686 | +5.89% | 2.6만 |
|---|
| 2026.07.20 | ₩2,269 | ₩2,617 | ₩2,203 | ₩2,590 | +14.12% | 5.7천 |
|---|
| 2026.07.17 | ₩2,283 | ₩2,470 | ₩2,283 | ₩2,436 | +6.73% | 5.5천 |
|---|
| 2026.07.16 | ₩2,370 | ₩2,376 | ₩2,109 | ₩2,310 | -2.54% | 8.1천 |
|---|
| 2026.07.15 | ₩2,109 | ₩2,643 | ₩2,109 | ₩2,430 | +15.19% | 4.5만 |
|---|
| 2026.07.14 | ₩2,123 | ₩2,256 | ₩2,002 | ₩2,229 | +5.03% | 2.8천 |
|---|
| 2026.07.13 | ₩2,136 | ₩2,203 | ₩2,136 | ₩2,203 | +3.12% | 2.5천 |
|---|
| 2026.07.10 | ₩2,096 | ₩2,255 | ₩2,024 | ₩2,149 | +2.55% | 3.3천 |
|---|
| 2026.07.09 | ₩2,243 | ₩2,243 | ₩2,083 | ₩2,215 | -1.25% | 2.8천 |
|---|
| 2026.07.08 | ₩2,149 | ₩2,323 | ₩1,989 | ₩2,189 | +1.86% | 9.6천 |
|---|
| 2026.07.07 | ₩2,256 | ₩2,281 | ₩2,149 | ₩2,256 | 0.00% | 2.1천 |
|---|
| 2026.07.06 | ₩2,096 | ₩2,176 | ₩2,096 | ₩2,123 | +1.27% | 6.1천 |
|---|
| 2026.07.02 | ₩2,149 | ₩2,188 | ₩2,123 | ₩2,176 | +1.24% | 1.9천 |
|---|
| 2026.07.01 | ₩2,139 | ₩2,188 | ₩2,029 | ₩2,188 | +2.31% | 2.6천 |
|---|
| 2026.06.30 | ₩2,189 | ₩2,203 | ₩1,695 | ₩2,189 | 0.00% | 5.7천 |
|---|
| 2026.06.29 | ₩2,189 | ₩2,203 | ₩2,143 | ₩2,203 | +0.61% | 1.6천 |
|---|
| 2026.06.26 | ₩2,056 | ₩2,336 | ₩1,936 | ₩2,203 | +7.14% | 8천 |
|---|
| 2026.06.25 | ₩2,296 | ₩2,359 | ₩1,976 | ₩2,176 | -5.23% | 1.3만 |
|---|
| 2026.06.24 | ₩2,203 | ₩2,403 | ₩2,149 | ₩2,269 | +3.03% | 7.4천 |
|---|
| 2026.06.23 | ₩2,123 | ₩2,269 | ₩1,989 | ₩2,203 | +3.77% | 1.7만 |
|---|
| 2026.06.22 | ₩2,216 | ₩2,256 | ₩2,043 | ₩2,109 | -4.82% | 9.6천 |
|---|
| 2026.06.18 | ₩2,296 | ₩2,470 | ₩2,137 | ₩2,296 | 0.00% | 3.9만 |
|---|
| 2026.06.17 | ₩2,144 | ₩2,336 | ₩2,136 | ₩2,269 | +5.85% | 9.1천 |
|---|
| 2026.06.16 | ₩2,096 | ₩2,256 | ₩1,976 | ₩2,229 | +6.37% | 1.7만 |
|---|
| 2026.06.15 | ₩2,269 | ₩2,370 | ₩1,976 | ₩2,109 | -7.06% | 1.6만 |
|---|
| 2026.06.12 | ₩2,430 | ₩2,536 | ₩1,949 | ₩2,283 | -6.04% | 2.3만 |
|---|
| 2026.06.11 | ₩2,563 | ₩2,574 | ₩2,350 | ₩2,470 | -3.65% | 2.1만 |
|---|
| 2026.06.10 | ₩2,723 | ₩2,734 | ₩2,283 | ₩2,603 | -4.41% | 3.3만 |
|---|
| 2026.06.09 | ₩2,330 | ₩4,098 | ₩2,269 | ₩2,737 | +17.48% | 30.4만 |
|---|
| 2026.06.08 | ₩2,336 | ₩2,470 | ₩2,203 | ₩2,336 | 0.00% | 4.3만 |
|---|
| 2026.06.05 | ₩1,989 | ₩2,336 | ₩1,989 | ₩2,336 | +17.45% | 1.6만 |
|---|
| 2026.06.04 | ₩2,123 | ₩2,123 | ₩2,016 | ₩2,056 | -3.14% | 3.6천 |
|---|
| 2026.06.03 | ₩1,962 | ₩2,203 | ₩1,949 | ₩2,163 | +10.20% | 7.3천 |
|---|
| 2026.06.02 | ₩2,016 | ₩2,167 | ₩2,002 | ₩2,121 | +5.23% | 7천 |
|---|
| 2026.06.01 | ₩2,163 | ₩2,181 | ₩2,029 | ₩2,111 | -2.41% | 6.2천 |
|---|
| 2026.05.29 | ₩2,135 | ₩2,135 | ₩1,936 | ₩2,056 | -3.69% | 8.2천 |
|---|
| 2026.05.28 | ₩2,189 | ₩2,189 | ₩2,043 | ₩2,136 | -2.44% | 4.2천 |
|---|
| 2026.05.27 | ₩2,016 | ₩2,149 | ₩1,909 | ₩2,109 | +4.64% | 9.1천 |
|---|
| 2026.05.26 | ₩2,079 | ₩2,283 | ₩1,936 | ₩2,148 | +3.34% | 1.2만 |
|---|
| 2026.05.22 | ₩1,989 | ₩2,043 | ₩1,909 | ₩1,962 | -1.34% | 5.6천 |
|---|
| 2026.05.21 | ₩2,096 | ₩2,096 | ₩1,976 | ₩2,043 | -2.55% | 5.4천 |
|---|
| 2026.05.20 | ₩1,922 | ₩2,109 | ₩1,896 | ₩2,109 | +9.72% | 1.1만 |
|---|
| 2026.05.19 | ₩1,962 | ₩1,962 | ₩1,962 | ₩1,962 | 0.00% | 1천 |
|---|
| 2026.05.18 | ₩1,976 | ₩2,269 | ₩1,669 | ₩1,989 | +0.68% | 1.3만 |
|---|
| 2026.05.15 | ₩1,949 | ₩2,149 | ₩1,936 | ₩1,976 | +1.37% | 4.8만 |
|---|
| 2026.05.14 | ₩1,949 | ₩2,069 | ₩1,922 | ₩1,949 | 0.00% | 2.4만 |
|---|
| 2026.05.13 | ₩1,822 | ₩2,002 | ₩1,762 | ₩1,896 | +4.03% | 3.1만 |
|---|
| 2026.05.12 | ₩1,802 | ₩1,842 | ₩1,669 | ₩1,762 | -2.22% | 1.3만 |
|---|
| 2026.05.11 | ₩1,842 | ₩1,856 | ₩1,762 | ₩1,802 | -2.17% | 8.1천 |
|---|
| 2026.05.08 | ₩1,973 | ₩1,973 | ₩1,816 | ₩1,842 | -6.63% | 1.5만 |
|---|
| 2026.05.07 | ₩2,002 | ₩2,016 | ₩1,936 | ₩1,976 | -1.33% | 6.8천 |
|---|
| 2026.05.06 | ₩2,056 | ₩2,056 | ₩1,936 | ₩1,989 | -3.25% | 1.3만 |
|---|
| 2026.05.05 | ₩2,043 | ₩2,096 | ₩2,002 | ₩2,083 | +1.96% | 1.4만 |
|---|
| 2026.05.04 | ₩2,129 | ₩2,189 | ₩2,026 | ₩2,096 | -1.57% | 1.8만 |
|---|
| 2026.05.01 | ₩2,029 | ₩2,350 | ₩2,002 | ₩2,163 | +6.58% | 10.2만 |
|---|
| 2026.04.30 | ₩2,036 | ₩2,109 | ₩2,016 | ₩2,109 | +3.61% | 3.1천 |
|---|
| 2026.04.29 | ₩2,149 | ₩2,149 | ₩2,043 | ₩2,117 | -1.49% | 9천 |
|---|
| 2026.04.28 | ₩2,163 | ₩2,163 | ₩2,069 | ₩2,123 | -1.85% | 8.9천 |
|---|
| 2026.04.27 | ₩2,176 | ₩2,203 | ₩2,109 | ₩2,168 | -0.37% | 1.6만 |
|---|
| 2026.04.24 | ₩2,224 | ₩2,224 | ₩2,123 | ₩2,149 | -3.36% | 6.5천 |
|---|
| 2026.04.23 | ₩2,269 | ₩2,269 | ₩2,123 | ₩2,156 | -5.00% | 1.5만 |
|---|
| 2026.04.22 | ₩2,336 | ₩2,350 | ₩2,269 | ₩2,269 | -2.86% | 9.4천 |
|---|
| 2026.04.21 | ₩2,376 | ₩2,403 | ₩2,296 | ₩2,330 | -1.97% | 6.1천 |
|---|
| 2026.04.20 | ₩2,470 | ₩2,496 | ₩2,362 | ₩2,376 | -3.78% | 4.2천 |
|---|
| 2026.04.17 | ₩2,450 | ₩2,483 | ₩2,403 | ₩2,462 | +0.49% | 6.2천 |
|---|
| 2026.04.16 | ₩2,350 | ₩2,526 | ₩2,350 | ₩2,526 | +7.50% | 3.1만 |
|---|
| 2026.04.15 | ₩2,452 | ₩2,456 | ₩2,336 | ₩2,403 | -2.01% | 1.5만 |
|---|
| 2026.04.14 | ₩2,403 | ₩2,510 | ₩2,336 | ₩2,430 | +1.11% | 8.9천 |
|---|
| 2026.04.13 | ₩2,403 | ₩2,456 | ₩2,336 | ₩2,410 | +0.28% | 5.2천 |
|---|
| 2026.04.10 | ₩2,416 | ₩2,416 | ₩2,285 | ₩2,410 | -0.28% | 9.7천 |
|---|
| 2026.04.09 | ₩2,470 | ₩2,470 | ₩2,336 | ₩2,376 | -3.78% | 1.3만 |
|---|
| 2026.04.08 | ₩2,416 | ₩2,563 | ₩2,336 | ₩2,456 | +1.66% | 2.5만 |
|---|
| 2026.04.07 | ₩2,590 | ₩2,590 | ₩2,390 | ₩2,390 | -7.73% | 7천 |
|---|
| 2026.04.06 | ₩2,750 | ₩2,866 | ₩2,603 | ₩2,630 | -4.37% | 2.9만 |
|---|
| 2026.04.02 | ₩2,617 | ₩2,803 | ₩2,563 | ₩2,670 | +2.04% | 2.3만 |
|---|
| 2026.04.01 | ₩2,964 | ₩2,990 | ₩2,350 | ₩2,577 | -13.06% | 5.9만 |
|---|
| 2026.03.31 | ₩3,097 | ₩3,418 | ₩2,817 | ₩2,910 | -6.03% | 8.9만 |
|---|
| 2026.03.30 | ₩2,817 | ₩3,738 | ₩2,817 | ₩3,151 | +11.85% | 5.5만 |
|---|
| 2026.03.27 | ₩2,870 | ₩3,438 | ₩2,670 | ₩3,371 | +17.44% | 9.5만 |
|---|
| 2026.03.26 | ₩3,371 | ₩3,371 | ₩2,637 | ₩3,204 | -4.95% | 8.9만 |
|---|
| 2026.03.25 | ₩2,503 | ₩3,404 | ₩2,503 | ₩3,371 | +34.67% | 8.6만 |
|---|
| 2026.03.24 | ₩3,337 | ₩3,404 | ₩2,904 | ₩3,404 | +2.00% | 5.9만 |
|---|
| 2026.03.23 | ₩2,803 | ₩3,471 | ₩2,770 | ₩3,404 | +21.43% | 10.9만 |
|---|
| 2026.03.20 | ₩3,404 | ₩3,571 | ₩3,037 | ₩3,438 | +0.98% | 14.1만 |
|---|
| 2026.03.19 | ₩3,337 | ₩3,371 | ₩3,070 | ₩3,337 | 0.00% | 4.2만 |
|---|
| 2026.03.18 | ₩3,304 | ₩3,504 | ₩3,171 | ₩3,371 | +2.02% | 2.9만 |
|---|
| 2026.03.17 | ₩3,304 | ₩3,638 | ₩3,137 | ₩3,404 | +3.03% | 7.9만 |
|---|
| 2026.03.16 | ₩3,504 | ₩3,504 | ₩2,703 | ₩3,438 | -1.90% | 11.1만 |
|---|
| 2026.03.13 | ₩3,404 | ₩3,504 | ₩3,204 | ₩3,404 | 0.00% | 13.2만 |
|---|
| 2026.03.12 | ₩3,471 | ₩3,604 | ₩3,337 | ₩3,538 | +1.92% | 20.4만 |
|---|
| 2026.03.11 | ₩4,138 | ₩4,472 | ₩3,371 | ₩3,838 | -7.26% | 57.9만 |
|---|
| 2026.03.10 | ₩8,010 | ₩9,478 | ₩4,239 | ₩4,939 | -38.33% | 100.8만 |
|---|
| 2026.03.09 | ₩30,037 | ₩30,404 | ₩6,007 | ₩8,377 | -72.11% | 67.7만 |
|---|
| 2026.03.06 | ₩29,703 | ₩32,040 | ₩29,370 | ₩30,204 | +1.69% | 5.6만 |
|---|
| 2026.03.05 | ₩27,801 | ₩32,040 | ₩26,533 | ₩29,703 | +6.84% | 5.1만 |
|---|
| 2026.03.04 | ₩24,030 | ₩27,367 | ₩23,529 | ₩26,366 | +9.72% | 4.4만 |
|---|
| 2026.03.03 | ₩23,496 | ₩24,931 | ₩23,028 | ₩23,028 | -1.99% | 3만 |
|---|
| 2026.03.02 | ₩23,028 | ₩26,366 | ₩21,593 | ₩22,094 | -4.06% | 11.6만 |
|---|
| 2026.02.27 | ₩22,361 | ₩23,863 | ₩21,693 | ₩23,028 | +2.99% | 7.2천 |
|---|
| 2026.02.26 | ₩20,792 | ₩23,028 | ₩20,792 | ₩22,227 | +6.90% | 8.2천 |
|---|
| 2026.02.25 | ₩21,693 | ₩22,795 | ₩20,692 | ₩22,027 | +1.54% | 1.1만 |
|---|
| 2026.02.24 | ₩20,025 | ₩30,004 | ₩17,822 | ₩21,994 | +9.83% | 12.1만 |
|---|
| 2026.02.23 | ₩19,691 | ₩20,325 | ₩19,290 | ₩20,258 | +2.88% | 5.5천 |
|---|
| 2026.02.20 | ₩18,590 | ₩19,557 | ₩18,590 | ₩19,290 | +3.77% | 2.1천 |
|---|
| 2026.02.19 | ₩19,190 | ₩19,190 | ₩17,922 | ₩18,556 | -3.30% | 1.7천 |
|---|
| 2026.02.18 | ₩20,025 | ₩20,358 | ₩18,523 | ₩19,023 | -5.00% | 4.2천 |
|---|
| 2026.02.17 | ₩19,691 | ₩19,958 | ₩17,755 | ₩19,457 | -1.19% | 5.7천 |
|---|
| 2026.02.13 | ₩19,925 | ₩20,358 | ₩17,355 | ₩19,357 | -2.85% | 6.1천 |
|---|
| 2026.02.12 | ₩20,625 | ₩20,625 | ₩17,455 | ₩19,023 | -7.77% | 6.2천 |
|---|
| 2026.02.11 | ₩18,022 | ₩21,360 | ₩16,887 | ₩20,025 | +11.11% | 1.2만 |
|---|
| 2026.02.10 | ₩18,923 | ₩21,360 | ₩16,887 | ₩17,522 | -7.41% | 5.9천 |
|---|
| 2026.02.09 | ₩19,958 | ₩21,026 | ₩19,190 | ₩19,457 | -2.51% | 4.2천 |
|---|
| 2026.02.06 | ₩24,030 | ₩24,030 | ₩18,256 | ₩20,959 | -12.78% | 1.1만 |
|---|
| 2026.02.05 | ₩22,862 | ₩25,064 | ₩22,227 | ₩22,728 | -0.58% | 3.5천 |
|---|
| 2026.02.04 | ₩25,932 | ₩26,132 | ₩22,862 | ₩23,863 | -7.98% | 4.2천 |
|---|
| 2026.02.03 | ₩25,698 | ₩28,068 | ₩25,498 | ₩26,700 | +3.90% | 3천 |
|---|
| 2026.02.02 | ₩28,969 | ₩28,969 | ₩23,396 | ₩25,331 | -12.56% | 4.6천 |
|---|
| 2026.01.30 | ₩32,707 | ₩32,907 | ₩26,399 | ₩27,000 | -17.45% | 3.8천 |
|---|
| 2026.01.29 | ₩32,307 | ₩34,042 | ₩29,236 | ₩33,708 | +4.34% | 2.8만 |
|---|
| 2026.01.28 | ₩33,708 | ₩33,708 | ₩31,038 | ₩32,574 | -3.37% | 9.6천 |
|---|
| 2026.01.27 | ₩32,206 | ₩32,941 | ₩30,037 | ₩32,941 | +2.28% | 7천 |
|---|
| 2026.01.26 | ₩29,002 | ₩31,706 | ₩27,968 | ₩31,672 | +9.21% | 1만 |
|---|
| 2026.01.23 | ₩28,201 | ₩29,670 | ₩27,501 | ₩29,670 | +5.21% | 4.1천 |
|---|
| 2026.01.22 | ₩26,700 | ₩28,368 | ₩26,032 | ₩28,201 | +5.63% | 8.8천 |
|---|
| 2026.01.21 | ₩24,697 | ₩26,900 | ₩24,297 | ₩26,700 | +8.11% | 7.5천 |
|---|
| 2026.01.20 | ₩25,698 | ₩26,700 | ₩24,564 | ₩24,797 | -3.51% | 3.8천 |
|---|
| 2026.01.16 | ₩27,901 | ₩27,901 | ₩25,698 | ₩26,533 | -4.90% | 2.7천 |
|---|
| 2026.01.15 | ₩26,800 | ₩28,135 | ₩26,366 | ₩26,700 | -0.37% | 2.9천 |
|---|
| 2026.01.14 | ₩25,465 | ₩28,368 | ₩25,465 | ₩28,201 | +10.75% | 1.1만 |
|---|
| 2026.01.13 | ₩25,698 | ₩26,700 | ₩24,430 | ₩25,365 | -1.30% | 4.2천 |
|---|
| 2026.01.12 | ₩26,700 | ₩27,033 | ₩26,366 | ₩26,633 | -0.25% | 5천 |
|---|
| 2026.01.09 | ₩26,132 | ₩26,132 | ₩24,697 | ₩26,065 | -0.26% | 4.2천 |
|---|
| 2026.01.08 | ₩25,064 | ₩26,566 | ₩24,564 | ₩24,564 | -2.00% | 2.8천 |
|---|
| 2026.01.07 | ₩26,366 | ₩26,566 | ₩25,632 | ₩26,032 | -1.27% | 1.6천 |
|---|
| 2026.01.06 | ₩26,232 | ₩27,334 | ₩25,565 | ₩26,032 | -0.76% | 6.7천 |
|---|
| 2026.01.05 | ₩26,866 | ₩28,035 | ₩25,899 | ₩27,701 | +3.11% | 8.3천 |
|---|
| 2026.01.02 | ₩27,200 | ₩27,367 | ₩26,065 | ₩26,466 | -2.70% | 3.8천 |
|---|
| 2025.12.31 | ₩27,033 | ₩28,135 | ₩24,630 | ₩25,465 | -5.80% | 4.3천 |
|---|
| 2025.12.30 | ₩27,367 | ₩28,035 | ₩27,033 | ₩27,067 | -1.10% | 2.9천 |
|---|
| 2025.12.29 | ₩30,705 | ₩31,372 | ₩27,000 | ₩27,133 | -11.63% | 3.5천 |
|---|
| 2025.12.26 | ₩30,604 | ₩32,340 | ₩30,204 | ₩30,871 | +0.87% | 3.6천 |
|---|
| 2025.12.24 | ₩30,037 | ₩34,042 | ₩28,335 | ₩33,708 | +12.22% | 4.5천 |
|---|
| 2025.12.23 | ₩30,037 | ₩32,707 | ₩29,870 | ₩30,871 | +2.78% | 7.6천 |
|---|
| 2025.12.22 | ₩30,671 | ₩33,541 | ₩30,037 | ₩33,375 | +8.81% | 1.8만 |
|---|
| 2025.12.19 | ₩29,103 | ₩30,504 | ₩27,634 | ₩30,271 | +4.01% | 3.3천 |
|---|
| 2025.12.18 | ₩27,033 | ₩29,370 | ₩27,033 | ₩29,269 | +8.27% | 4천 |
|---|
| 2025.12.17 | ₩26,700 | ₩28,969 | ₩26,366 | ₩28,702 | +7.50% | 3.4천 |
|---|
| 2025.12.16 | ₩25,031 | ₩28,035 | ₩25,031 | ₩27,367 | +9.33% | 7.9천 |
|---|
| 2025.12.15 | ₩26,366 | ₩26,366 | ₩25,398 | ₩25,832 | -2.03% | 2.9천 |
|---|
| 2025.12.12 | ₩26,032 | ₩26,700 | ₩25,698 | ₩26,132 | +0.38% | 1.4천 |
|---|
| 2025.12.11 | ₩26,232 | ₩27,367 | ₩26,032 | ₩26,099 | -0.51% | 988 |
|---|
| 2025.12.10 | ₩26,299 | ₩27,367 | ₩26,232 | ₩26,800 | +1.90% | 1.3천 |
|---|
| 2025.12.09 | ₩26,700 | ₩27,367 | ₩26,366 | ₩27,033 | +1.25% | 816 |
|---|
| 2025.12.08 | ₩26,700 | ₩28,368 | ₩26,032 | ₩26,967 | +1.00% | 3.9천 |
|---|
| 2025.12.05 | ₩27,033 | ₩28,969 | ₩26,366 | ₩27,300 | +0.99% | 4.4천 |
|---|
| 2025.12.04 | ₩27,634 | ₩28,402 | ₩27,033 | ₩27,400 | -0.85% | 1.1만 |
|---|
| 2025.12.03 | ₩27,701 | ₩28,702 | ₩26,566 | ₩27,300 | -1.45% | 7.3천 |
|---|
| 2025.12.02 | ₩28,268 | ₩29,970 | ₩26,366 | ₩26,866 | -4.96% | 1.8천 |
|---|
| 2025.12.01 | ₩28,702 | ₩30,037 | ₩27,434 | ₩27,434 | -4.42% | 4.8천 |
|---|
| 2025.11.28 | ₩27,701 | ₩29,703 | ₩26,866 | ₩29,470 | +6.39% | 5.3천 |
|---|
| 2025.11.26 | ₩28,368 | ₩28,368 | ₩26,866 | ₩27,801 | -2.00% | 3.6천 |
|---|
| 2025.11.25 | ₩27,601 | ₩28,368 | ₩25,865 | ₩28,235 | +2.30% | 6.5천 |
|---|
| 2025.11.24 | ₩29,503 | ₩29,937 | ₩25,632 | ₩26,533 | -10.07% | 3.2천 |
|---|
| 2025.11.21 | ₩29,670 | ₩29,670 | ₩27,267 | ₩28,368 | -4.39% | 2천 |
|---|
| 2025.11.20 | ₩29,803 | ₩29,904 | ₩26,866 | ₩28,368 | -4.82% | 2.2천 |
|---|
| 2025.11.19 | ₩29,904 | ₩31,005 | ₩26,733 | ₩30,037 | +0.45% | 3.2천 |
|---|
| 2025.11.18 | ₩32,640 | ₩32,707 | ₩29,370 | ₩31,572 | -3.27% | 3천 |
|---|
| 2025.11.17 | ₩32,607 | ₩34,042 | ₩29,269 | ₩31,839 | -2.35% | 3.4천 |
|---|
| 2025.11.14 | ₩33,708 | ₩35,377 | ₩32,206 | ₩34,042 | +0.99% | 4.3천 |
|---|
| 2025.11.13 | ₩34,042 | ₩34,042 | ₩30,204 | ₩32,707 | -3.92% | 3.8천 |
|---|
| 2025.11.12 | ₩29,703 | ₩35,043 | ₩26,866 | ₩34,042 | +14.61% | 2.3만 |
|---|
| 2025.11.11 | ₩25,031 | ₩32,040 | ₩25,031 | ₩30,705 | +22.67% | 1.3만 |
|---|
| 2025.11.10 | ₩26,900 | ₩26,900 | ₩24,697 | ₩25,465 | -5.33% | 4.9천 |
|---|
| 2025.11.07 | ₩26,733 | ₩27,234 | ₩25,865 | ₩27,033 | +1.12% | 3.2만 |
|---|
| 2025.11.06 | ₩27,434 | ₩28,101 | ₩26,700 | ₩27,801 | +1.34% | 1.5천 |
|---|
| 2025.11.05 | ₩29,503 | ₩29,503 | ₩26,766 | ₩28,035 | -4.98% | 1.6천 |
|---|
| 2025.11.04 | ₩31,939 | ₩33,041 | ₩26,700 | ₩27,834 | -12.85% | 4.7천 |
|---|
| 2025.11.03 | ₩32,707 | ₩33,708 | ₩31,072 | ₩32,707 | 0.00% | 6.1천 |
|---|
| 2025.10.31 | ₩32,974 | ₩32,974 | ₩30,371 | ₩30,838 | -6.48% | 3.5천 |
|---|
| 2025.10.30 | ₩32,707 | ₩33,375 | ₩32,340 | ₩33,041 | +1.02% | 1.1천 |
|---|
| 2025.10.29 | ₩33,375 | ₩33,708 | ₩32,540 | ₩33,708 | +1.00% | 2.1천 |
|---|
| 2025.10.28 | ₩33,375 | ₩33,708 | ₩32,707 | ₩33,708 | +1.00% | 1.7천 |
|---|
| 2025.10.27 | ₩33,375 | ₩34,042 | ₩33,341 | ₩33,708 | +1.00% | 1.3천 |
|---|
| 2025.10.24 | ₩33,708 | ₩33,975 | ₩33,208 | ₩33,641 | -0.20% | 1.5천 |
|---|
| 2025.10.23 | ₩33,375 | ₩34,009 | ₩33,174 | ₩34,009 | +1.90% | 2.3천 |
|---|
| 2025.10.22 | ₩33,375 | ₩34,209 | ₩29,703 | ₩33,208 | -0.50% | 6.8천 |
|---|
| 2025.10.21 | ₩33,708 | ₩34,042 | ₩33,375 | ₩33,975 | +0.79% | 1.1천 |
|---|
| 2025.10.20 | ₩33,375 | ₩33,708 | ₩33,375 | ₩33,708 | +1.00% | 1.6천 |
|---|
| 2025.10.17 | ₩34,042 | ₩34,042 | ₩33,375 | ₩33,641 | -1.18% | 5천 |
|---|
| 2025.10.16 | ₩34,209 | ₩35,043 | ₩33,708 | ₩34,042 | -0.49% | 3.5천 |
|---|
| 2025.10.15 | ₩33,708 | ₩34,376 | ₩33,708 | ₩34,042 | +0.99% | 3천 |
|---|
| 2025.10.14 | ₩34,509 | ₩34,509 | ₩33,708 | ₩34,242 | -0.77% | 5.6천 |
|---|
| 2025.10.13 | ₩32,707 | ₩34,042 | ₩32,707 | ₩33,708 | +3.06% | 2.5천 |
|---|
| 2025.10.10 | ₩35,043 | ₩35,043 | ₩33,708 | ₩34,009 | -2.95% | 4.9천 |
|---|