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 | ₩1,786 | ₩1,806 | ₩1,739 | ₩1,779 | -0.37% | 2.1만 |
| 2026.10.08 | ₩1,793 | ₩1,870 | ₩1,739 | ₩1,752 | -2.24% | 3.4만 |
| 2026.10.07 | ₩1,712 | ₩1,846 | ₩1,712 | ₩1,766 | +3.13% | 3.5만 |
| 2026.10.06 | ₩1,766 | ₩1,871 | ₩1,632 | ₩1,632 | -7.58% | 2.8만 |
| 2026.10.05 | ₩2,087 | ₩2,112 | ₩1,645 | ₩1,659 | -20.51% | 4.2만 |
| 2026.10.02 | ₩2,381 | ₩2,408 | ₩1,873 | ₩1,993 | -16.29% | 12만 |
| 2026.10.01 | ₩1,993 | ₩2,903 | ₩1,953 | ₩2,395 | +20.13% | 417.5만 |
| 2026.09.30 | ₩1,846 | ₩1,913 | ₩1,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,900 |
| +2.90% |
| 5만 |
| 2026.09.29 | ₩1,668 | ₩2,314 | ₩1,538 | ₩2,060 | +23.50% | 101.1만 |
|---|
| 2026.09.28 | ₩1,605 | ₩1,645 | ₩1,512 | ₩1,617 | +0.75% | 1.9만 |
|---|
| 2026.09.25 | ₩1,552 | ₩1,684 | ₩1,552 | ₩1,631 | +5.09% | 9.5천 |
|---|
| 2026.09.24 | ₩1,672 | ₩1,723 | ₩1,565 | ₩1,684 | +0.72% | 1.7만 |
|---|
| 2026.09.23 | ₩1,659 | ₩1,724 | ₩1,592 | ₩1,669 | +0.65% | 1.5만 |
|---|
| 2026.09.22 | ₩1,711 | ₩1,711 | ₩1,578 | ₩1,578 | -7.74% | 1.9만 |
|---|
| 2026.09.21 | ₩1,740 | ₩1,740 | ₩1,645 | ₩1,645 | -5.46% | 5.2천 |
|---|
| 2026.09.18 | ₩1,659 | ₩1,806 | ₩1,659 | ₩1,712 | +3.23% | 4.1만 |
|---|
| 2026.09.17 | ₩1,565 | ₩1,659 | ₩1,565 | ₩1,659 | +5.98% | 8.3천 |
|---|
| 2026.09.16 | ₩1,726 | ₩1,742 | ₩1,552 | ₩1,655 | -4.11% | 1.7만 |
|---|
| 2026.09.15 | ₩1,619 | ₩1,686 | ₩1,607 | ₩1,632 | +0.83% | 9.8천 |
|---|
| 2026.09.14 | ₩1,645 | ₩1,645 | ₩1,538 | ₩1,632 | -0.81% | 7천 |
|---|
| 2026.09.11 | ₩1,538 | ₩1,683 | ₩1,538 | ₩1,605 | +4.35% | 7.6만 |
|---|
| 2026.09.10 | ₩1,605 | ₩1,625 | ₩1,538 | ₩1,538 | -4.17% | 5.6천 |
|---|
| 2026.09.09 | ₩1,659 | ₩1,660 | ₩1,498 | ₩1,578 | -4.84% | 3.6만 |
|---|
| 2026.09.08 | ₩1,672 | ₩1,672 | ₩1,578 | ₩1,632 | -2.40% | 1.6만 |
|---|
| 2026.09.04 | ₩1,592 | ₩1,708 | ₩1,552 | ₩1,632 | +2.52% | 1.2만 |
|---|
| 2026.09.03 | ₩1,686 | ₩1,752 | ₩1,572 | ₩1,578 | -6.35% | 1.8만 |
|---|
| 2026.09.02 | ₩1,743 | ₩1,743 | ₩1,593 | ₩1,605 | -7.90% | 1.9만 |
|---|
| 2026.09.01 | ₩1,645 | ₩1,686 | ₩1,619 | ₩1,632 | -0.81% | 6천 |
|---|
| 2026.08.31 | ₩1,686 | ₩1,766 | ₩1,552 | ₩1,712 | +1.59% | 3.1만 |
|---|
| 2026.08.28 | ₩1,846 | ₩1,846 | ₩1,699 | ₩1,766 | -4.35% | 1.8만 |
|---|
| 2026.08.27 | ₩1,806 | ₩1,873 | ₩1,718 | ₩1,752 | -2.96% | 3만 |
|---|
| 2026.08.26 | ₩1,793 | ₩1,873 | ₩1,766 | ₩1,806 | +0.75% | 2.2만 |
|---|
| 2026.08.25 | ₩1,699 | ₩1,886 | ₩1,686 | ₩1,806 | +6.30% | 4.1만 |
|---|
| 2026.08.24 | ₩1,552 | ₩2,130 | ₩1,445 | ₩1,712 | +10.34% | 62.6만 |
|---|
| 2026.08.21 | ₩1,766 | ₩1,803 | ₩1,686 | ₩1,686 | -4.55% | 2.9만 |
|---|
| 2026.08.20 | ₩2,020 | ₩2,047 | ₩1,672 | ₩1,806 | -10.60% | 13.6만 |
|---|
| 2026.08.19 | ₩2,247 | ₩2,354 | ₩1,712 | ₩2,114 | -5.95% | 49.2만 |
|---|
| 2026.08.18 | ₩2,508 | ₩3,224 | ₩2,274 | ₩2,756 | +9.87% | 2042.6만 |
|---|
| 2026.08.17 | ₩2,301 | ₩2,502 | ₩1,592 | ₩1,940 | -15.70% | 56.2만 |
|---|
| 2026.08.14 | ₩2,073 | ₩2,328 | ₩2,073 | ₩2,328 | +12.26% | 3.6만 |
|---|
| 2026.08.13 | ₩2,007 | ₩2,067 | ₩1,900 | ₩2,047 | +2.00% | 2만 |
|---|
| 2026.08.12 | ₩1,886 | ₩1,993 | ₩1,886 | ₩1,993 | +5.67% | 4천 |
|---|
| 2026.08.11 | ₩1,886 | ₩1,966 | ₩1,873 | ₩1,953 | +3.55% | 3.4천 |
|---|
| 2026.08.10 | ₩1,833 | ₩1,930 | ₩1,686 | ₩1,900 | +3.65% | 2.4만 |
|---|
| 2026.08.07 | ₩1,726 | ₩1,825 | ₩1,645 | ₩1,672 | -3.10% | 2.6만 |
|---|
| 2026.08.06 | ₩1,665 | ₩1,712 | ₩1,633 | ₩1,712 | +2.81% | 5.3천 |
|---|
| 2026.08.05 | ₩1,671 | ₩1,739 | ₩1,605 | ₩1,739 | +4.08% | 1.4만 |
|---|
| 2026.08.04 | ₩1,659 | ₩1,672 | ₩1,578 | ₩1,660 | +0.08% | 7천 |
|---|
| 2026.08.03 | ₩1,592 | ₩1,645 | ₩1,592 | ₩1,645 | +3.36% | 2.5천 |
|---|
| 2026.07.31 | ₩1,565 | ₩1,592 | ₩1,538 | ₩1,538 | -1.71% | 4.5천 |
|---|
| 2026.07.30 | ₩1,498 | ₩1,570 | ₩1,351 | ₩1,538 | +2.68% | 1.9만 |
|---|
| 2026.07.29 | ₩1,578 | ₩1,578 | ₩1,471 | ₩1,498 | -5.08% | 9.4천 |
|---|
| 2026.07.28 | ₩1,980 | ₩2,069 | ₩1,405 | ₩1,605 | -18.92% | 3.5만 |
|---|
| 2026.07.27 | ₩2,408 | ₩2,582 | ₩1,806 | ₩1,853 | -23.06% | 4.1만 |
|---|
| 2026.07.24 | ₩2,247 | ₩2,635 | ₩2,247 | ₩2,584 | +15.00% | 2.3천 |
|---|
| 2026.07.23 | ₩2,534 | ₩2,568 | ₩2,354 | ₩2,568 | +1.37% | 3.4천 |
|---|
| 2026.07.22 | ₩2,742 | ₩2,876 | ₩2,408 | ₩2,609 | -4.88% | 9.1천 |
|---|
| 2026.07.21 | ₩2,542 | ₩2,801 | ₩2,515 | ₩2,691 | +5.89% | 2.6만 |
|---|
| 2026.07.20 | ₩2,274 | ₩2,622 | ₩2,207 | ₩2,595 | +14.12% | 5.7천 |
|---|
| 2026.07.17 | ₩2,287 | ₩2,475 | ₩2,287 | ₩2,441 | +6.73% | 5.5천 |
|---|
| 2026.07.16 | ₩2,374 | ₩2,381 | ₩2,114 | ₩2,314 | -2.54% | 8.1천 |
|---|
| 2026.07.15 | ₩2,114 | ₩2,649 | ₩2,114 | ₩2,435 | +15.19% | 4.5만 |
|---|
| 2026.07.14 | ₩2,127 | ₩2,261 | ₩2,007 | ₩2,234 | +5.03% | 2.8천 |
|---|
| 2026.07.13 | ₩2,140 | ₩2,207 | ₩2,140 | ₩2,207 | +3.12% | 2.5천 |
|---|
| 2026.07.10 | ₩2,100 | ₩2,259 | ₩2,028 | ₩2,154 | +2.55% | 3.3천 |
|---|
| 2026.07.09 | ₩2,247 | ₩2,247 | ₩2,087 | ₩2,219 | -1.25% | 2.8천 |
|---|
| 2026.07.08 | ₩2,154 | ₩2,328 | ₩1,993 | ₩2,194 | +1.86% | 9.6천 |
|---|
| 2026.07.07 | ₩2,261 | ₩2,286 | ₩2,154 | ₩2,261 | 0.00% | 2.1천 |
|---|
| 2026.07.06 | ₩2,100 | ₩2,180 | ₩2,100 | ₩2,127 | +1.27% | 6.1천 |
|---|
| 2026.07.02 | ₩2,154 | ₩2,193 | ₩2,127 | ₩2,180 | +1.24% | 1.9천 |
|---|
| 2026.07.01 | ₩2,143 | ₩2,193 | ₩2,033 | ₩2,193 | +2.31% | 2.6천 |
|---|
| 2026.06.30 | ₩2,194 | ₩2,207 | ₩1,699 | ₩2,194 | 0.00% | 5.7천 |
|---|
| 2026.06.29 | ₩2,194 | ₩2,207 | ₩2,147 | ₩2,207 | +0.61% | 1.6천 |
|---|
| 2026.06.26 | ₩2,060 | ₩2,341 | ₩1,940 | ₩2,207 | +7.14% | 8천 |
|---|
| 2026.06.25 | ₩2,301 | ₩2,364 | ₩1,980 | ₩2,180 | -5.23% | 1.3만 |
|---|
| 2026.06.24 | ₩2,207 | ₩2,408 | ₩2,154 | ₩2,274 | +3.03% | 7.4천 |
|---|
| 2026.06.23 | ₩2,127 | ₩2,274 | ₩1,993 | ₩2,207 | +3.77% | 1.7만 |
|---|
| 2026.06.22 | ₩2,221 | ₩2,261 | ₩2,047 | ₩2,114 | -4.82% | 9.6천 |
|---|
| 2026.06.18 | ₩2,301 | ₩2,475 | ₩2,142 | ₩2,301 | 0.00% | 3.9만 |
|---|
| 2026.06.17 | ₩2,148 | ₩2,341 | ₩2,140 | ₩2,274 | +5.85% | 9.1천 |
|---|
| 2026.06.16 | ₩2,100 | ₩2,261 | ₩1,980 | ₩2,234 | +6.37% | 1.7만 |
|---|
| 2026.06.15 | ₩2,274 | ₩2,374 | ₩1,980 | ₩2,114 | -7.06% | 1.6만 |
|---|
| 2026.06.12 | ₩2,435 | ₩2,542 | ₩1,953 | ₩2,287 | -6.04% | 2.3만 |
|---|
| 2026.06.11 | ₩2,568 | ₩2,579 | ₩2,354 | ₩2,475 | -3.65% | 2.1만 |
|---|
| 2026.06.10 | ₩2,729 | ₩2,740 | ₩2,287 | ₩2,609 | -4.41% | 3.3만 |
|---|
| 2026.06.09 | ₩2,334 | ₩4,107 | ₩2,274 | ₩2,742 | +17.48% | 30.4만 |
|---|
| 2026.06.08 | ₩2,341 | ₩2,475 | ₩2,207 | ₩2,341 | 0.00% | 4.3만 |
|---|
| 2026.06.05 | ₩1,993 | ₩2,341 | ₩1,993 | ₩2,341 | +17.45% | 1.6만 |
|---|
| 2026.06.04 | ₩2,127 | ₩2,127 | ₩2,020 | ₩2,060 | -3.14% | 3.6천 |
|---|
| 2026.06.03 | ₩1,966 | ₩2,207 | ₩1,953 | ₩2,167 | +10.20% | 7.3천 |
|---|
| 2026.06.02 | ₩2,020 | ₩2,171 | ₩2,007 | ₩2,126 | +5.23% | 7천 |
|---|
| 2026.06.01 | ₩2,167 | ₩2,186 | ₩2,033 | ₩2,115 | -2.41% | 6.2천 |
|---|
| 2026.05.29 | ₩2,139 | ₩2,139 | ₩1,940 | ₩2,060 | -3.69% | 8.2천 |
|---|
| 2026.05.28 | ₩2,194 | ₩2,194 | ₩2,047 | ₩2,140 | -2.44% | 4.2천 |
|---|
| 2026.05.27 | ₩2,020 | ₩2,154 | ₩1,913 | ₩2,114 | +4.64% | 9.1천 |
|---|
| 2026.05.26 | ₩2,083 | ₩2,287 | ₩1,940 | ₩2,152 | +3.34% | 1.2만 |
|---|
| 2026.05.22 | ₩1,993 | ₩2,047 | ₩1,913 | ₩1,966 | -1.34% | 5.6천 |
|---|
| 2026.05.21 | ₩2,100 | ₩2,100 | ₩1,980 | ₩2,047 | -2.55% | 5.4천 |
|---|
| 2026.05.20 | ₩1,926 | ₩2,114 | ₩1,900 | ₩2,114 | +9.72% | 1.1만 |
|---|
| 2026.05.19 | ₩1,966 | ₩1,966 | ₩1,966 | ₩1,966 | 0.00% | 1천 |
|---|
| 2026.05.18 | ₩1,980 | ₩2,274 | ₩1,672 | ₩1,993 | +0.68% | 1.3만 |
|---|
| 2026.05.15 | ₩1,953 | ₩2,154 | ₩1,940 | ₩1,980 | +1.37% | 4.8만 |
|---|
| 2026.05.14 | ₩1,953 | ₩2,073 | ₩1,926 | ₩1,953 | 0.00% | 2.4만 |
|---|
| 2026.05.13 | ₩1,826 | ₩2,007 | ₩1,766 | ₩1,900 | +4.03% | 3.1만 |
|---|
| 2026.05.12 | ₩1,806 | ₩1,846 | ₩1,672 | ₩1,766 | -2.22% | 1.3만 |
|---|
| 2026.05.11 | ₩1,846 | ₩1,859 | ₩1,766 | ₩1,806 | -2.17% | 8.1천 |
|---|
| 2026.05.08 | ₩1,977 | ₩1,977 | ₩1,819 | ₩1,846 | -6.63% | 1.5만 |
|---|
| 2026.05.07 | ₩2,007 | ₩2,020 | ₩1,940 | ₩1,980 | -1.33% | 6.8천 |
|---|
| 2026.05.06 | ₩2,060 | ₩2,060 | ₩1,940 | ₩1,993 | -3.25% | 1.3만 |
|---|
| 2026.05.05 | ₩2,047 | ₩2,100 | ₩2,007 | ₩2,087 | +1.96% | 1.4만 |
|---|
| 2026.05.04 | ₩2,134 | ₩2,194 | ₩2,031 | ₩2,100 | -1.57% | 1.8만 |
|---|
| 2026.05.01 | ₩2,033 | ₩2,354 | ₩2,007 | ₩2,167 | +6.58% | 10.2만 |
|---|
| 2026.04.30 | ₩2,040 | ₩2,114 | ₩2,020 | ₩2,114 | +3.61% | 3.1천 |
|---|
| 2026.04.29 | ₩2,154 | ₩2,154 | ₩2,047 | ₩2,122 | -1.49% | 9천 |
|---|
| 2026.04.28 | ₩2,167 | ₩2,167 | ₩2,073 | ₩2,127 | -1.85% | 8.9천 |
|---|
| 2026.04.27 | ₩2,180 | ₩2,207 | ₩2,114 | ₩2,172 | -0.37% | 1.6만 |
|---|
| 2026.04.24 | ₩2,229 | ₩2,229 | ₩2,127 | ₩2,154 | -3.36% | 6.5천 |
|---|
| 2026.04.23 | ₩2,274 | ₩2,274 | ₩2,127 | ₩2,160 | -5.00% | 1.5만 |
|---|
| 2026.04.22 | ₩2,341 | ₩2,354 | ₩2,274 | ₩2,274 | -2.86% | 9.4천 |
|---|
| 2026.04.21 | ₩2,381 | ₩2,408 | ₩2,301 | ₩2,334 | -1.97% | 6.1천 |
|---|
| 2026.04.20 | ₩2,475 | ₩2,502 | ₩2,366 | ₩2,381 | -3.78% | 4.2천 |
|---|
| 2026.04.17 | ₩2,455 | ₩2,488 | ₩2,408 | ₩2,467 | +0.49% | 6.2천 |
|---|
| 2026.04.16 | ₩2,354 | ₩2,531 | ₩2,354 | ₩2,531 | +7.50% | 3.1만 |
|---|
| 2026.04.15 | ₩2,457 | ₩2,461 | ₩2,341 | ₩2,408 | -2.01% | 1.5만 |
|---|
| 2026.04.14 | ₩2,408 | ₩2,515 | ₩2,341 | ₩2,435 | +1.11% | 8.9천 |
|---|
| 2026.04.13 | ₩2,408 | ₩2,461 | ₩2,341 | ₩2,415 | +0.28% | 5.2천 |
|---|
| 2026.04.10 | ₩2,421 | ₩2,421 | ₩2,290 | ₩2,415 | -0.28% | 9.7천 |
|---|
| 2026.04.09 | ₩2,475 | ₩2,475 | ₩2,341 | ₩2,381 | -3.78% | 1.3만 |
|---|
| 2026.04.08 | ₩2,421 | ₩2,568 | ₩2,341 | ₩2,461 | +1.66% | 2.5만 |
|---|
| 2026.04.07 | ₩2,595 | ₩2,595 | ₩2,395 | ₩2,395 | -7.73% | 7천 |
|---|
| 2026.04.06 | ₩2,756 | ₩2,872 | ₩2,609 | ₩2,635 | -4.37% | 2.9만 |
|---|
| 2026.04.02 | ₩2,622 | ₩2,809 | ₩2,568 | ₩2,675 | +2.04% | 2.3만 |
|---|
| 2026.04.01 | ₩2,970 | ₩2,996 | ₩2,354 | ₩2,582 | -13.06% | 5.9만 |
|---|
| 2026.03.31 | ₩3,103 | ₩3,425 | ₩2,823 | ₩2,916 | -6.03% | 8.9만 |
|---|
| 2026.03.30 | ₩2,823 | ₩3,746 | ₩2,823 | ₩3,157 | +11.85% | 5.5만 |
|---|
| 2026.03.27 | ₩2,876 | ₩3,445 | ₩2,675 | ₩3,378 | +17.44% | 9.5만 |
|---|
| 2026.03.26 | ₩3,378 | ₩3,378 | ₩2,642 | ₩3,211 | -4.95% | 8.9만 |
|---|
| 2026.03.25 | ₩2,508 | ₩3,411 | ₩2,508 | ₩3,378 | +34.67% | 8.6만 |
|---|
| 2026.03.24 | ₩3,344 | ₩3,411 | ₩2,910 | ₩3,411 | +2.00% | 5.9만 |
|---|
| 2026.03.23 | ₩2,809 | ₩3,478 | ₩2,776 | ₩3,411 | +21.43% | 10.9만 |
|---|
| 2026.03.20 | ₩3,411 | ₩3,578 | ₩3,043 | ₩3,445 | +0.98% | 14.1만 |
|---|
| 2026.03.19 | ₩3,344 | ₩3,378 | ₩3,077 | ₩3,344 | 0.00% | 4.2만 |
|---|
| 2026.03.18 | ₩3,311 | ₩3,511 | ₩3,177 | ₩3,378 | +2.02% | 2.9만 |
|---|
| 2026.03.17 | ₩3,311 | ₩3,645 | ₩3,144 | ₩3,411 | +3.03% | 7.9만 |
|---|
| 2026.03.16 | ₩3,511 | ₩3,511 | ₩2,709 | ₩3,445 | -1.90% | 11.1만 |
|---|
| 2026.03.13 | ₩3,411 | ₩3,511 | ₩3,211 | ₩3,411 | 0.00% | 13.2만 |
|---|
| 2026.03.12 | ₩3,478 | ₩3,612 | ₩3,344 | ₩3,545 | +1.92% | 20.4만 |
|---|
| 2026.03.11 | ₩4,147 | ₩4,481 | ₩3,378 | ₩3,846 | -7.26% | 57.9만 |
|---|
| 2026.03.10 | ₩8,026 | ₩9,498 | ₩4,247 | ₩4,950 | -38.33% | 100.8만 |
|---|
| 2026.03.09 | ₩30,098 | ₩30,466 | ₩6,020 | ₩8,394 | -72.11% | 67.7만 |
|---|
| 2026.03.06 | ₩29,764 | ₩32,105 | ₩29,430 | ₩30,266 | +1.69% | 5.6만 |
|---|
| 2026.03.05 | ₩27,858 | ₩32,105 | ₩26,587 | ₩29,764 | +6.84% | 5.1만 |
|---|
| 2026.03.04 | ₩24,079 | ₩27,423 | ₩23,577 | ₩26,420 | +9.72% | 4.4만 |
|---|
| 2026.03.03 | ₩23,544 | ₩24,982 | ₩23,075 | ₩23,075 | -1.99% | 3만 |
|---|
| 2026.03.02 | ₩23,075 | ₩26,420 | ₩21,637 | ₩22,139 | -4.06% | 11.6만 |
|---|
| 2026.02.27 | ₩22,407 | ₩23,912 | ₩21,738 | ₩23,075 | +2.99% | 7.2천 |
|---|
| 2026.02.26 | ₩20,835 | ₩23,075 | ₩20,835 | ₩22,273 | +6.90% | 8.2천 |
|---|
| 2026.02.25 | ₩21,738 | ₩22,841 | ₩20,735 | ₩22,072 | +1.54% | 1.1만 |
|---|
| 2026.02.24 | ₩20,066 | ₩30,065 | ₩17,858 | ₩22,039 | +9.83% | 12.1만 |
|---|
| 2026.02.23 | ₩19,731 | ₩20,367 | ₩19,330 | ₩20,300 | +2.88% | 5.5천 |
|---|
| 2026.02.20 | ₩18,628 | ₩19,597 | ₩18,628 | ₩19,330 | +3.77% | 2.1천 |
|---|
| 2026.02.19 | ₩19,230 | ₩19,230 | ₩17,959 | ₩18,594 | -3.30% | 1.7천 |
|---|
| 2026.02.18 | ₩20,066 | ₩20,400 | ₩18,561 | ₩19,062 | -5.00% | 4.2천 |
|---|
| 2026.02.17 | ₩19,731 | ₩19,999 | ₩17,792 | ₩19,497 | -1.19% | 5.7천 |
|---|
| 2026.02.13 | ₩19,965 | ₩20,400 | ₩17,390 | ₩19,397 | -2.85% | 6.1천 |
|---|
| 2026.02.12 | ₩20,668 | ₩20,668 | ₩17,491 | ₩19,062 | -7.77% | 6.2천 |
|---|
| 2026.02.11 | ₩18,059 | ₩21,403 | ₩16,922 | ₩20,066 | +11.11% | 1.2만 |
|---|
| 2026.02.10 | ₩18,962 | ₩21,403 | ₩16,922 | ₩17,557 | -7.41% | 5.9천 |
|---|
| 2026.02.09 | ₩19,999 | ₩21,069 | ₩19,230 | ₩19,497 | -2.51% | 4.2천 |
|---|
| 2026.02.06 | ₩24,079 | ₩24,079 | ₩18,293 | ₩21,002 | -12.78% | 1.1만 |
|---|
| 2026.02.05 | ₩22,908 | ₩25,116 | ₩22,273 | ₩22,775 | -0.58% | 3.5천 |
|---|
| 2026.02.04 | ₩25,985 | ₩26,186 | ₩22,908 | ₩23,912 | -7.98% | 4.2천 |
|---|
| 2026.02.03 | ₩25,751 | ₩28,125 | ₩25,550 | ₩26,754 | +3.90% | 3천 |
|---|
| 2026.02.02 | ₩29,028 | ₩29,028 | ₩23,443 | ₩25,383 | -12.56% | 4.6천 |
|---|
| 2026.01.30 | ₩32,774 | ₩32,975 | ₩26,453 | ₩27,055 | -17.45% | 3.8천 |
|---|
| 2026.01.29 | ₩32,373 | ₩34,112 | ₩29,296 | ₩33,777 | +4.34% | 2.8만 |
|---|
| 2026.01.28 | ₩33,777 | ₩33,777 | ₩31,102 | ₩32,640 | -3.37% | 9.6천 |
|---|
| 2026.01.27 | ₩32,272 | ₩33,008 | ₩30,098 | ₩33,008 | +2.28% | 7천 |
|---|
| 2026.01.26 | ₩29,062 | ₩31,771 | ₩28,025 | ₩31,737 | +9.21% | 1만 |
|---|
| 2026.01.23 | ₩28,259 | ₩29,731 | ₩27,557 | ₩29,731 | +5.21% | 4.1천 |
|---|
| 2026.01.22 | ₩26,754 | ₩28,426 | ₩26,085 | ₩28,259 | +5.63% | 8.8천 |
|---|
| 2026.01.21 | ₩24,748 | ₩26,955 | ₩24,346 | ₩26,754 | +8.11% | 7.5천 |
|---|
| 2026.01.20 | ₩25,751 | ₩26,754 | ₩24,614 | ₩24,848 | -3.51% | 3.8천 |
|---|
| 2026.01.16 | ₩27,958 | ₩27,958 | ₩25,751 | ₩26,587 | -4.90% | 2.7천 |
|---|
| 2026.01.15 | ₩26,855 | ₩28,192 | ₩26,420 | ₩26,754 | -0.37% | 2.9천 |
|---|
| 2026.01.14 | ₩25,517 | ₩28,426 | ₩25,517 | ₩28,259 | +10.75% | 1.1만 |
|---|
| 2026.01.13 | ₩25,751 | ₩26,754 | ₩24,480 | ₩25,416 | -1.30% | 4.2천 |
|---|
| 2026.01.12 | ₩26,754 | ₩27,089 | ₩26,420 | ₩26,687 | -0.25% | 5천 |
|---|
| 2026.01.09 | ₩26,186 | ₩26,186 | ₩24,748 | ₩26,119 | -0.26% | 4.2천 |
|---|
| 2026.01.08 | ₩25,116 | ₩26,620 | ₩24,614 | ₩24,614 | -2.00% | 2.8천 |
|---|
| 2026.01.07 | ₩26,420 | ₩26,620 | ₩25,684 | ₩26,085 | -1.27% | 1.6천 |
|---|
| 2026.01.06 | ₩26,286 | ₩27,390 | ₩25,617 | ₩26,085 | -0.76% | 6.7천 |
|---|
| 2026.01.05 | ₩26,921 | ₩28,092 | ₩25,952 | ₩27,757 | +3.11% | 8.3천 |
|---|
| 2026.01.02 | ₩27,256 | ₩27,423 | ₩26,119 | ₩26,520 | -2.70% | 3.8천 |
|---|
| 2025.12.31 | ₩27,089 | ₩28,192 | ₩24,681 | ₩25,517 | -5.80% | 4.3천 |
|---|
| 2025.12.30 | ₩27,423 | ₩28,092 | ₩27,089 | ₩27,122 | -1.10% | 2.9천 |
|---|
| 2025.12.29 | ₩30,767 | ₩31,436 | ₩27,055 | ₩27,189 | -11.63% | 3.5천 |
|---|
| 2025.12.26 | ₩30,667 | ₩32,406 | ₩30,266 | ₩30,935 | +0.87% | 3.6천 |
|---|
| 2025.12.24 | ₩30,098 | ₩34,112 | ₩28,393 | ₩33,777 | +12.22% | 4.5천 |
|---|
| 2025.12.23 | ₩30,098 | ₩32,774 | ₩29,931 | ₩30,935 | +2.78% | 7.6천 |
|---|
| 2025.12.22 | ₩30,734 | ₩33,610 | ₩30,098 | ₩33,443 | +8.81% | 1.8만 |
|---|
| 2025.12.19 | ₩29,162 | ₩30,567 | ₩27,691 | ₩30,333 | +4.01% | 3.3천 |
|---|
| 2025.12.18 | ₩27,089 | ₩29,430 | ₩27,089 | ₩29,329 | +8.27% | 4천 |
|---|
| 2025.12.17 | ₩26,754 | ₩29,028 | ₩26,420 | ₩28,761 | +7.50% | 3.4천 |
|---|
| 2025.12.16 | ₩25,082 | ₩28,092 | ₩25,082 | ₩27,423 | +9.33% | 7.9천 |
|---|
| 2025.12.15 | ₩26,420 | ₩26,420 | ₩25,450 | ₩25,885 | -2.03% | 2.9천 |
|---|
| 2025.12.12 | ₩26,085 | ₩26,754 | ₩25,751 | ₩26,186 | +0.38% | 1.4천 |
|---|
| 2025.12.11 | ₩26,286 | ₩27,423 | ₩26,085 | ₩26,152 | -0.51% | 988 |
|---|
| 2025.12.10 | ₩26,353 | ₩27,423 | ₩26,286 | ₩26,855 | +1.90% | 1.3천 |
|---|
| 2025.12.09 | ₩26,754 | ₩27,423 | ₩26,420 | ₩27,089 | +1.25% | 816 |
|---|
| 2025.12.08 | ₩26,754 | ₩28,426 | ₩26,085 | ₩27,022 | +1.00% | 3.9천 |
|---|
| 2025.12.05 | ₩27,089 | ₩29,028 | ₩26,420 | ₩27,356 | +0.99% | 4.4천 |
|---|
| 2025.12.04 | ₩27,691 | ₩28,460 | ₩27,089 | ₩27,456 | -0.85% | 1.1만 |
|---|
| 2025.12.03 | ₩27,757 | ₩28,761 | ₩26,620 | ₩27,356 | -1.45% | 7.3천 |
|---|
| 2025.12.02 | ₩28,326 | ₩30,032 | ₩26,420 | ₩26,921 | -4.96% | 1.8천 |
|---|
| 2025.12.01 | ₩28,761 | ₩30,098 | ₩27,490 | ₩27,490 | -4.42% | 4.8천 |
|---|
| 2025.11.28 | ₩27,757 | ₩29,764 | ₩26,921 | ₩29,530 | +6.39% | 5.3천 |
|---|
| 2025.11.26 | ₩28,426 | ₩28,426 | ₩26,921 | ₩27,858 | -2.00% | 3.6천 |
|---|
| 2025.11.25 | ₩27,657 | ₩28,426 | ₩25,918 | ₩28,293 | +2.30% | 6.5천 |
|---|
| 2025.11.24 | ₩29,563 | ₩29,998 | ₩25,684 | ₩26,587 | -10.07% | 3.2천 |
|---|
| 2025.11.21 | ₩29,731 | ₩29,731 | ₩27,323 | ₩28,426 | -4.39% | 2천 |
|---|
| 2025.11.20 | ₩29,864 | ₩29,965 | ₩26,921 | ₩28,426 | -4.82% | 2.2천 |
|---|
| 2025.11.19 | ₩29,965 | ₩31,068 | ₩26,788 | ₩30,098 | +0.45% | 3.2천 |
|---|
| 2025.11.18 | ₩32,707 | ₩32,774 | ₩29,430 | ₩31,637 | -3.27% | 3천 |
|---|
| 2025.11.17 | ₩32,674 | ₩34,112 | ₩29,329 | ₩31,904 | -2.35% | 3.4천 |
|---|
| 2025.11.14 | ₩33,777 | ₩35,449 | ₩32,272 | ₩34,112 | +0.99% | 4.3천 |
|---|
| 2025.11.13 | ₩34,112 | ₩34,112 | ₩30,266 | ₩32,774 | -3.92% | 3.8천 |
|---|
| 2025.11.12 | ₩29,764 | ₩35,115 | ₩26,921 | ₩34,112 | +14.61% | 2.3만 |
|---|
| 2025.11.11 | ₩25,082 | ₩32,105 | ₩25,082 | ₩30,767 | +22.67% | 1.3만 |
|---|
| 2025.11.10 | ₩26,955 | ₩26,955 | ₩24,748 | ₩25,517 | -5.33% | 4.9천 |
|---|
| 2025.11.07 | ₩26,788 | ₩27,289 | ₩25,918 | ₩27,089 | +1.12% | 3.2만 |
|---|
| 2025.11.06 | ₩27,490 | ₩28,159 | ₩26,754 | ₩27,858 | +1.34% | 1.5천 |
|---|
| 2025.11.05 | ₩29,563 | ₩29,563 | ₩26,821 | ₩28,092 | -4.98% | 1.6천 |
|---|
| 2025.11.04 | ₩32,005 | ₩33,108 | ₩26,754 | ₩27,891 | -12.85% | 4.7천 |
|---|
| 2025.11.03 | ₩32,774 | ₩33,777 | ₩31,135 | ₩32,774 | 0.00% | 6.1천 |
|---|
| 2025.10.31 | ₩33,041 | ₩33,041 | ₩30,433 | ₩30,901 | -6.48% | 3.5천 |
|---|
| 2025.10.30 | ₩32,774 | ₩33,443 | ₩32,406 | ₩33,108 | +1.02% | 1.1천 |
|---|
| 2025.10.29 | ₩33,443 | ₩33,777 | ₩32,607 | ₩33,777 | +1.00% | 2.1천 |
|---|
| 2025.10.28 | ₩33,443 | ₩33,777 | ₩32,774 | ₩33,777 | +1.00% | 1.7천 |
|---|
| 2025.10.27 | ₩33,443 | ₩34,112 | ₩33,409 | ₩33,777 | +1.00% | 1.3천 |
|---|
| 2025.10.24 | ₩33,777 | ₩34,045 | ₩33,276 | ₩33,710 | -0.20% | 1.5천 |
|---|
| 2025.10.23 | ₩33,443 | ₩34,078 | ₩33,242 | ₩34,078 | +1.90% | 2.3천 |
|---|
| 2025.10.22 | ₩33,443 | ₩34,279 | ₩29,764 | ₩33,276 | -0.50% | 6.8천 |
|---|
| 2025.10.21 | ₩33,777 | ₩34,112 | ₩33,443 | ₩34,045 | +0.79% | 1.1천 |
|---|
| 2025.10.20 | ₩33,443 | ₩33,777 | ₩33,443 | ₩33,777 | +1.00% | 1.6천 |
|---|
| 2025.10.17 | ₩34,112 | ₩34,112 | ₩33,443 | ₩33,710 | -1.18% | 5천 |
|---|
| 2025.10.16 | ₩34,279 | ₩35,115 | ₩33,777 | ₩34,112 | -0.49% | 3.5천 |
|---|
| 2025.10.15 | ₩33,777 | ₩34,446 | ₩33,777 | ₩34,112 | +0.99% | 3천 |
|---|
| 2025.10.14 | ₩34,580 | ₩34,580 | ₩33,777 | ₩34,312 | -0.77% | 5.6천 |
|---|
| 2025.10.13 | ₩32,774 | ₩34,112 | ₩32,774 | ₩33,777 | +3.06% | 2.5천 |
|---|
| 2025.10.10 | ₩35,115 | ₩35,115 | ₩33,777 | ₩34,078 | -2.95% | 4.9천 |
|---|