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 | ₩1,791 | ₩1,811 | ₩1,744 | ₩1,784 | -0.37% | 2.1만 |
| 2026.10.08 | ₩1,798 | ₩1,875 | ₩1,744 | ₩1,757 | -2.24% | 3.4만 |
| 2026.10.07 | ₩1,717 | ₩1,851 | ₩1,717 | ₩1,771 | +3.13% | 3.5만 |
| 2026.10.06 | ₩1,771 | ₩1,877 | ₩1,637 | ₩1,637 | -7.58% | 2.8만 |
| 2026.10.05 | ₩2,093 | ₩2,118 | ₩1,650 | ₩1,663 | -20.51% | 4.2만 |
| 2026.10.02 | ₩2,388 | ₩2,415 | ₩1,878 | ₩1,999 | -16.29% | 12만 |
| 2026.10.01 | ₩1,999 | ₩2,911 | ₩1,959 | ₩2,401 | +20.13% | 417.5만 |
| 2026.09.30 | ₩1,851 | ₩1,918 | ₩1,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,905 |
| +2.90% |
| 5만 |
| 2026.09.29 | ₩1,673 | ₩2,321 | ₩1,543 | ₩2,066 | +23.50% | 101.1만 |
|---|
| 2026.09.28 | ₩1,610 | ₩1,650 | ₩1,516 | ₩1,622 | +0.75% | 1.9만 |
|---|
| 2026.09.25 | ₩1,556 | ₩1,689 | ₩1,556 | ₩1,635 | +5.09% | 9.5천 |
|---|
| 2026.09.24 | ₩1,677 | ₩1,728 | ₩1,569 | ₩1,689 | +0.72% | 1.7만 |
|---|
| 2026.09.23 | ₩1,663 | ₩1,729 | ₩1,596 | ₩1,674 | +0.65% | 1.5만 |
|---|
| 2026.09.22 | ₩1,716 | ₩1,716 | ₩1,583 | ₩1,583 | -7.74% | 1.9만 |
|---|
| 2026.09.21 | ₩1,745 | ₩1,745 | ₩1,650 | ₩1,650 | -5.46% | 5.2천 |
|---|
| 2026.09.18 | ₩1,663 | ₩1,811 | ₩1,663 | ₩1,717 | +3.23% | 4.1만 |
|---|
| 2026.09.17 | ₩1,569 | ₩1,663 | ₩1,569 | ₩1,663 | +5.98% | 8.3천 |
|---|
| 2026.09.16 | ₩1,730 | ₩1,747 | ₩1,556 | ₩1,659 | -4.11% | 1.7만 |
|---|
| 2026.09.15 | ₩1,623 | ₩1,690 | ₩1,611 | ₩1,637 | +0.83% | 9.8천 |
|---|
| 2026.09.14 | ₩1,650 | ₩1,650 | ₩1,543 | ₩1,637 | -0.81% | 7천 |
|---|
| 2026.09.11 | ₩1,543 | ₩1,688 | ₩1,543 | ₩1,610 | +4.35% | 7.6만 |
|---|
| 2026.09.10 | ₩1,610 | ₩1,630 | ₩1,543 | ₩1,543 | -4.17% | 5.6천 |
|---|
| 2026.09.09 | ₩1,663 | ₩1,665 | ₩1,502 | ₩1,583 | -4.84% | 3.6만 |
|---|
| 2026.09.08 | ₩1,677 | ₩1,677 | ₩1,583 | ₩1,637 | -2.40% | 1.6만 |
|---|
| 2026.09.04 | ₩1,596 | ₩1,713 | ₩1,556 | ₩1,637 | +2.52% | 1.2만 |
|---|
| 2026.09.03 | ₩1,690 | ₩1,757 | ₩1,576 | ₩1,583 | -6.35% | 1.8만 |
|---|
| 2026.09.02 | ₩1,748 | ₩1,748 | ₩1,598 | ₩1,610 | -7.90% | 1.9만 |
|---|
| 2026.09.01 | ₩1,650 | ₩1,690 | ₩1,623 | ₩1,637 | -0.81% | 6천 |
|---|
| 2026.08.31 | ₩1,690 | ₩1,771 | ₩1,556 | ₩1,717 | +1.59% | 3.1만 |
|---|
| 2026.08.28 | ₩1,851 | ₩1,851 | ₩1,704 | ₩1,771 | -4.35% | 1.8만 |
|---|
| 2026.08.27 | ₩1,811 | ₩1,878 | ₩1,722 | ₩1,757 | -2.96% | 3만 |
|---|
| 2026.08.26 | ₩1,798 | ₩1,878 | ₩1,771 | ₩1,811 | +0.75% | 2.2만 |
|---|
| 2026.08.25 | ₩1,704 | ₩1,891 | ₩1,690 | ₩1,811 | +6.30% | 4.1만 |
|---|
| 2026.08.24 | ₩1,556 | ₩2,136 | ₩1,449 | ₩1,717 | +10.34% | 62.6만 |
|---|
| 2026.08.21 | ₩1,771 | ₩1,808 | ₩1,690 | ₩1,690 | -4.55% | 2.9만 |
|---|
| 2026.08.20 | ₩2,026 | ₩2,052 | ₩1,677 | ₩1,811 | -10.60% | 13.6만 |
|---|
| 2026.08.19 | ₩2,254 | ₩2,361 | ₩1,717 | ₩2,119 | -5.95% | 49.2만 |
|---|
| 2026.08.18 | ₩2,515 | ₩3,233 | ₩2,280 | ₩2,763 | +9.87% | 2042.6만 |
|---|
| 2026.08.17 | ₩2,307 | ₩2,509 | ₩1,596 | ₩1,945 | -15.70% | 56.2만 |
|---|
| 2026.08.14 | ₩2,079 | ₩2,334 | ₩2,079 | ₩2,334 | +12.26% | 3.6만 |
|---|
| 2026.08.13 | ₩2,012 | ₩2,073 | ₩1,905 | ₩2,052 | +2.00% | 2만 |
|---|
| 2026.08.12 | ₩1,891 | ₩1,999 | ₩1,891 | ₩1,999 | +5.67% | 4천 |
|---|
| 2026.08.11 | ₩1,891 | ₩1,972 | ₩1,878 | ₩1,959 | +3.55% | 3.4천 |
|---|
| 2026.08.10 | ₩1,838 | ₩1,936 | ₩1,690 | ₩1,905 | +3.65% | 2.4만 |
|---|
| 2026.08.07 | ₩1,730 | ₩1,830 | ₩1,650 | ₩1,677 | -3.10% | 2.6만 |
|---|
| 2026.08.06 | ₩1,670 | ₩1,717 | ₩1,638 | ₩1,717 | +2.81% | 5.3천 |
|---|
| 2026.08.05 | ₩1,675 | ₩1,744 | ₩1,610 | ₩1,744 | +4.08% | 1.4만 |
|---|
| 2026.08.04 | ₩1,663 | ₩1,677 | ₩1,583 | ₩1,665 | +0.08% | 7천 |
|---|
| 2026.08.03 | ₩1,596 | ₩1,650 | ₩1,596 | ₩1,650 | +3.36% | 2.5천 |
|---|
| 2026.07.31 | ₩1,569 | ₩1,596 | ₩1,543 | ₩1,543 | -1.71% | 4.5천 |
|---|
| 2026.07.30 | ₩1,502 | ₩1,575 | ₩1,355 | ₩1,543 | +2.68% | 1.9만 |
|---|
| 2026.07.29 | ₩1,583 | ₩1,583 | ₩1,476 | ₩1,502 | -5.08% | 9.4천 |
|---|
| 2026.07.28 | ₩1,985 | ₩2,075 | ₩1,409 | ₩1,610 | -18.92% | 3.5만 |
|---|
| 2026.07.27 | ₩2,415 | ₩2,589 | ₩1,811 | ₩1,858 | -23.06% | 4.1만 |
|---|
| 2026.07.24 | ₩2,254 | ₩2,643 | ₩2,254 | ₩2,592 | +15.00% | 2.3천 |
|---|
| 2026.07.23 | ₩2,541 | ₩2,576 | ₩2,361 | ₩2,576 | +1.37% | 3.4천 |
|---|
| 2026.07.22 | ₩2,750 | ₩2,884 | ₩2,415 | ₩2,616 | -4.88% | 9.1천 |
|---|
| 2026.07.21 | ₩2,549 | ₩2,809 | ₩2,522 | ₩2,699 | +5.89% | 2.6만 |
|---|
| 2026.07.20 | ₩2,280 | ₩2,629 | ₩2,213 | ₩2,602 | +14.12% | 5.7천 |
|---|
| 2026.07.17 | ₩2,294 | ₩2,482 | ₩2,294 | ₩2,448 | +6.73% | 5.5천 |
|---|
| 2026.07.16 | ₩2,381 | ₩2,388 | ₩2,119 | ₩2,321 | -2.54% | 8.1천 |
|---|
| 2026.07.15 | ₩2,119 | ₩2,656 | ₩2,119 | ₩2,441 | +15.19% | 4.5만 |
|---|
| 2026.07.14 | ₩2,133 | ₩2,267 | ₩2,012 | ₩2,240 | +5.03% | 2.8천 |
|---|
| 2026.07.13 | ₩2,146 | ₩2,213 | ₩2,146 | ₩2,213 | +3.12% | 2.5천 |
|---|
| 2026.07.10 | ₩2,106 | ₩2,266 | ₩2,034 | ₩2,160 | +2.55% | 3.3천 |
|---|
| 2026.07.09 | ₩2,254 | ₩2,254 | ₩2,093 | ₩2,225 | -1.25% | 2.8천 |
|---|
| 2026.07.08 | ₩2,160 | ₩2,334 | ₩1,999 | ₩2,200 | +1.86% | 9.6천 |
|---|
| 2026.07.07 | ₩2,267 | ₩2,293 | ₩2,160 | ₩2,267 | 0.00% | 2.1천 |
|---|
| 2026.07.06 | ₩2,106 | ₩2,187 | ₩2,106 | ₩2,133 | +1.27% | 6.1천 |
|---|
| 2026.07.02 | ₩2,160 | ₩2,199 | ₩2,133 | ₩2,187 | +1.24% | 1.9천 |
|---|
| 2026.07.01 | ₩2,149 | ₩2,199 | ₩2,039 | ₩2,199 | +2.31% | 2.6천 |
|---|
| 2026.06.30 | ₩2,200 | ₩2,213 | ₩1,704 | ₩2,200 | 0.00% | 5.7천 |
|---|
| 2026.06.29 | ₩2,200 | ₩2,213 | ₩2,153 | ₩2,213 | +0.61% | 1.6천 |
|---|
| 2026.06.26 | ₩2,066 | ₩2,348 | ₩1,945 | ₩2,213 | +7.14% | 8천 |
|---|
| 2026.06.25 | ₩2,307 | ₩2,370 | ₩1,985 | ₩2,187 | -5.23% | 1.3만 |
|---|
| 2026.06.24 | ₩2,213 | ₩2,415 | ₩2,160 | ₩2,280 | +3.03% | 7.4천 |
|---|
| 2026.06.23 | ₩2,133 | ₩2,280 | ₩1,999 | ₩2,213 | +3.77% | 1.7만 |
|---|
| 2026.06.22 | ₩2,227 | ₩2,267 | ₩2,052 | ₩2,119 | -4.82% | 9.6천 |
|---|
| 2026.06.18 | ₩2,307 | ₩2,482 | ₩2,148 | ₩2,307 | 0.00% | 3.9만 |
|---|
| 2026.06.17 | ₩2,154 | ₩2,348 | ₩2,146 | ₩2,280 | +5.85% | 9.1천 |
|---|
| 2026.06.16 | ₩2,106 | ₩2,267 | ₩1,985 | ₩2,240 | +6.37% | 1.7만 |
|---|
| 2026.06.15 | ₩2,280 | ₩2,381 | ₩1,985 | ₩2,119 | -7.06% | 1.6만 |
|---|
| 2026.06.12 | ₩2,441 | ₩2,549 | ₩1,959 | ₩2,294 | -6.04% | 2.3만 |
|---|
| 2026.06.11 | ₩2,576 | ₩2,586 | ₩2,361 | ₩2,482 | -3.65% | 2.1만 |
|---|
| 2026.06.10 | ₩2,737 | ₩2,747 | ₩2,294 | ₩2,616 | -4.41% | 3.3만 |
|---|
| 2026.06.09 | ₩2,341 | ₩4,118 | ₩2,280 | ₩2,750 | +17.48% | 30.4만 |
|---|
| 2026.06.08 | ₩2,348 | ₩2,482 | ₩2,213 | ₩2,348 | 0.00% | 4.3만 |
|---|
| 2026.06.05 | ₩1,999 | ₩2,348 | ₩1,999 | ₩2,348 | +17.45% | 1.6만 |
|---|
| 2026.06.04 | ₩2,133 | ₩2,133 | ₩2,026 | ₩2,066 | -3.14% | 3.6천 |
|---|
| 2026.06.03 | ₩1,972 | ₩2,213 | ₩1,959 | ₩2,173 | +10.20% | 7.3천 |
|---|
| 2026.06.02 | ₩2,026 | ₩2,177 | ₩2,012 | ₩2,132 | +5.23% | 7천 |
|---|
| 2026.06.01 | ₩2,173 | ₩2,192 | ₩2,039 | ₩2,121 | -2.41% | 6.2천 |
|---|
| 2026.05.29 | ₩2,145 | ₩2,145 | ₩1,945 | ₩2,066 | -3.69% | 8.2천 |
|---|
| 2026.05.28 | ₩2,200 | ₩2,200 | ₩2,052 | ₩2,146 | -2.44% | 4.2천 |
|---|
| 2026.05.27 | ₩2,026 | ₩2,160 | ₩1,918 | ₩2,119 | +4.64% | 9.1천 |
|---|
| 2026.05.26 | ₩2,089 | ₩2,294 | ₩1,945 | ₩2,158 | +3.34% | 1.2만 |
|---|
| 2026.05.22 | ₩1,999 | ₩2,052 | ₩1,918 | ₩1,972 | -1.34% | 5.6천 |
|---|
| 2026.05.21 | ₩2,106 | ₩2,106 | ₩1,985 | ₩2,052 | -2.55% | 5.4천 |
|---|
| 2026.05.20 | ₩1,932 | ₩2,119 | ₩1,905 | ₩2,119 | +9.72% | 1.1만 |
|---|
| 2026.05.19 | ₩1,972 | ₩1,972 | ₩1,972 | ₩1,972 | 0.00% | 1천 |
|---|
| 2026.05.18 | ₩1,985 | ₩2,280 | ₩1,677 | ₩1,999 | +0.68% | 1.3만 |
|---|
| 2026.05.15 | ₩1,959 | ₩2,160 | ₩1,945 | ₩1,985 | +1.37% | 4.8만 |
|---|
| 2026.05.14 | ₩1,959 | ₩2,079 | ₩1,932 | ₩1,959 | 0.00% | 2.4만 |
|---|
| 2026.05.13 | ₩1,831 | ₩2,012 | ₩1,771 | ₩1,905 | +4.03% | 3.1만 |
|---|
| 2026.05.12 | ₩1,811 | ₩1,851 | ₩1,677 | ₩1,771 | -2.22% | 1.3만 |
|---|
| 2026.05.11 | ₩1,851 | ₩1,865 | ₩1,771 | ₩1,811 | -2.17% | 8.1천 |
|---|
| 2026.05.08 | ₩1,983 | ₩1,983 | ₩1,824 | ₩1,851 | -6.63% | 1.5만 |
|---|
| 2026.05.07 | ₩2,012 | ₩2,026 | ₩1,945 | ₩1,985 | -1.33% | 6.8천 |
|---|
| 2026.05.06 | ₩2,066 | ₩2,066 | ₩1,945 | ₩1,999 | -3.25% | 1.3만 |
|---|
| 2026.05.05 | ₩2,052 | ₩2,106 | ₩2,012 | ₩2,093 | +1.96% | 1.4만 |
|---|
| 2026.05.04 | ₩2,140 | ₩2,200 | ₩2,036 | ₩2,106 | -1.57% | 1.8만 |
|---|
| 2026.05.01 | ₩2,039 | ₩2,361 | ₩2,012 | ₩2,173 | +6.58% | 10.2만 |
|---|
| 2026.04.30 | ₩2,046 | ₩2,119 | ₩2,026 | ₩2,119 | +3.61% | 3.1천 |
|---|
| 2026.04.29 | ₩2,160 | ₩2,160 | ₩2,052 | ₩2,128 | -1.49% | 9천 |
|---|
| 2026.04.28 | ₩2,173 | ₩2,173 | ₩2,079 | ₩2,133 | -1.85% | 8.9천 |
|---|
| 2026.04.27 | ₩2,187 | ₩2,213 | ₩2,119 | ₩2,179 | -0.37% | 1.6만 |
|---|
| 2026.04.24 | ₩2,235 | ₩2,235 | ₩2,133 | ₩2,160 | -3.36% | 6.5천 |
|---|
| 2026.04.23 | ₩2,280 | ₩2,280 | ₩2,133 | ₩2,166 | -5.00% | 1.5만 |
|---|
| 2026.04.22 | ₩2,348 | ₩2,361 | ₩2,280 | ₩2,280 | -2.86% | 9.4천 |
|---|
| 2026.04.21 | ₩2,388 | ₩2,415 | ₩2,307 | ₩2,341 | -1.97% | 6.1천 |
|---|
| 2026.04.20 | ₩2,482 | ₩2,509 | ₩2,373 | ₩2,388 | -3.78% | 4.2천 |
|---|
| 2026.04.17 | ₩2,462 | ₩2,495 | ₩2,415 | ₩2,474 | +0.49% | 6.2천 |
|---|
| 2026.04.16 | ₩2,361 | ₩2,538 | ₩2,361 | ₩2,538 | +7.50% | 3.1만 |
|---|
| 2026.04.15 | ₩2,464 | ₩2,468 | ₩2,348 | ₩2,415 | -2.01% | 1.5만 |
|---|
| 2026.04.14 | ₩2,415 | ₩2,522 | ₩2,348 | ₩2,441 | +1.11% | 8.9천 |
|---|
| 2026.04.13 | ₩2,415 | ₩2,468 | ₩2,348 | ₩2,421 | +0.28% | 5.2천 |
|---|
| 2026.04.10 | ₩2,428 | ₩2,428 | ₩2,297 | ₩2,421 | -0.28% | 9.7천 |
|---|
| 2026.04.09 | ₩2,482 | ₩2,482 | ₩2,348 | ₩2,388 | -3.78% | 1.3만 |
|---|
| 2026.04.08 | ₩2,428 | ₩2,576 | ₩2,348 | ₩2,468 | +1.66% | 2.5만 |
|---|
| 2026.04.07 | ₩2,602 | ₩2,602 | ₩2,401 | ₩2,401 | -7.73% | 7천 |
|---|
| 2026.04.06 | ₩2,763 | ₩2,880 | ₩2,616 | ₩2,643 | -4.37% | 2.9만 |
|---|
| 2026.04.02 | ₩2,629 | ₩2,817 | ₩2,576 | ₩2,683 | +2.04% | 2.3만 |
|---|
| 2026.04.01 | ₩2,978 | ₩3,005 | ₩2,361 | ₩2,589 | -13.06% | 5.9만 |
|---|
| 2026.03.31 | ₩3,112 | ₩3,434 | ₩2,830 | ₩2,924 | -6.03% | 8.9만 |
|---|
| 2026.03.30 | ₩2,830 | ₩3,756 | ₩2,830 | ₩3,166 | +11.85% | 5.5만 |
|---|
| 2026.03.27 | ₩2,884 | ₩3,454 | ₩2,683 | ₩3,387 | +17.44% | 9.5만 |
|---|
| 2026.03.26 | ₩3,387 | ₩3,387 | ₩2,649 | ₩3,219 | -4.95% | 8.9만 |
|---|
| 2026.03.25 | ₩2,515 | ₩3,421 | ₩2,515 | ₩3,387 | +34.67% | 8.6만 |
|---|
| 2026.03.24 | ₩3,354 | ₩3,421 | ₩2,918 | ₩3,421 | +2.00% | 5.9만 |
|---|
| 2026.03.23 | ₩2,817 | ₩3,488 | ₩2,784 | ₩3,421 | +21.43% | 10.9만 |
|---|
| 2026.03.20 | ₩3,421 | ₩3,588 | ₩3,052 | ₩3,454 | +0.98% | 14.1만 |
|---|
| 2026.03.19 | ₩3,354 | ₩3,387 | ₩3,085 | ₩3,354 | 0.00% | 4.2만 |
|---|
| 2026.03.18 | ₩3,320 | ₩3,521 | ₩3,186 | ₩3,387 | +2.02% | 2.9만 |
|---|
| 2026.03.17 | ₩3,320 | ₩3,655 | ₩3,152 | ₩3,421 | +3.03% | 7.9만 |
|---|
| 2026.03.16 | ₩3,521 | ₩3,521 | ₩2,716 | ₩3,454 | -1.90% | 11.1만 |
|---|
| 2026.03.13 | ₩3,421 | ₩3,521 | ₩3,219 | ₩3,421 | 0.00% | 13.2만 |
|---|
| 2026.03.12 | ₩3,488 | ₩3,622 | ₩3,354 | ₩3,555 | +1.92% | 20.4만 |
|---|
| 2026.03.11 | ₩4,158 | ₩4,494 | ₩3,387 | ₩3,857 | -7.26% | 57.9만 |
|---|
| 2026.03.10 | ₩8,049 | ₩9,524 | ₩4,259 | ₩4,963 | -38.33% | 100.8만 |
|---|
| 2026.03.09 | ₩30,183 | ₩30,552 | ₩6,037 | ₩8,418 | -72.11% | 67.7만 |
|---|
| 2026.03.06 | ₩29,847 | ₩32,195 | ₩29,512 | ₩30,350 | +1.69% | 5.6만 |
|---|
| 2026.03.05 | ₩27,936 | ₩32,195 | ₩26,661 | ₩29,847 | +6.84% | 5.1만 |
|---|
| 2026.03.04 | ₩24,146 | ₩27,500 | ₩23,643 | ₩26,494 | +9.72% | 4.4만 |
|---|
| 2026.03.03 | ₩23,610 | ₩25,052 | ₩23,140 | ₩23,140 | -1.99% | 3만 |
|---|
| 2026.03.02 | ₩23,140 | ₩26,494 | ₩21,698 | ₩22,201 | -4.06% | 11.6만 |
|---|
| 2026.02.27 | ₩22,469 | ₩23,978 | ₩21,799 | ₩23,140 | +2.99% | 7.2천 |
|---|
| 2026.02.26 | ₩20,893 | ₩23,140 | ₩20,893 | ₩22,335 | +6.90% | 8.2천 |
|---|
| 2026.02.25 | ₩21,799 | ₩22,905 | ₩20,792 | ₩22,134 | +1.54% | 1.1만 |
|---|
| 2026.02.24 | ₩20,122 | ₩30,149 | ₩17,908 | ₩22,100 | +9.83% | 12.1만 |
|---|
| 2026.02.23 | ₩19,786 | ₩20,424 | ₩19,384 | ₩20,357 | +2.88% | 5.5천 |
|---|
| 2026.02.20 | ₩18,680 | ₩19,652 | ₩18,680 | ₩19,384 | +3.77% | 2.1천 |
|---|
| 2026.02.19 | ₩19,283 | ₩19,283 | ₩18,009 | ₩18,646 | -3.30% | 1.7천 |
|---|
| 2026.02.18 | ₩20,122 | ₩20,457 | ₩18,613 | ₩19,116 | -5.00% | 4.2천 |
|---|
| 2026.02.17 | ₩19,786 | ₩20,055 | ₩17,841 | ₩19,552 | -1.19% | 5.7천 |
|---|
| 2026.02.13 | ₩20,021 | ₩20,457 | ₩17,439 | ₩19,451 | -2.85% | 6.1천 |
|---|
| 2026.02.12 | ₩20,725 | ₩20,725 | ₩17,539 | ₩19,116 | -7.77% | 6.2천 |
|---|
| 2026.02.11 | ₩18,110 | ₩21,463 | ₩16,969 | ₩20,122 | +11.11% | 1.2만 |
|---|
| 2026.02.10 | ₩19,015 | ₩21,463 | ₩16,969 | ₩17,607 | -7.41% | 5.9천 |
|---|
| 2026.02.09 | ₩20,055 | ₩21,128 | ₩19,283 | ₩19,552 | -2.51% | 4.2천 |
|---|
| 2026.02.06 | ₩24,146 | ₩24,146 | ₩18,344 | ₩21,061 | -12.78% | 1.1만 |
|---|
| 2026.02.05 | ₩22,972 | ₩25,186 | ₩22,335 | ₩22,838 | -0.58% | 3.5천 |
|---|
| 2026.02.04 | ₩26,058 | ₩26,259 | ₩22,972 | ₩23,978 | -7.98% | 4.2천 |
|---|
| 2026.02.03 | ₩25,823 | ₩28,204 | ₩25,622 | ₩26,829 | +3.90% | 3천 |
|---|
| 2026.02.02 | ₩29,109 | ₩29,109 | ₩23,509 | ₩25,454 | -12.56% | 4.6천 |
|---|
| 2026.01.30 | ₩32,866 | ₩33,067 | ₩26,527 | ₩27,131 | -17.45% | 3.8천 |
|---|
| 2026.01.29 | ₩32,463 | ₩34,207 | ₩29,378 | ₩33,872 | +4.34% | 2.8만 |
|---|
| 2026.01.28 | ₩33,872 | ₩33,872 | ₩31,189 | ₩32,731 | -3.37% | 9.6천 |
|---|
| 2026.01.27 | ₩32,362 | ₩33,100 | ₩30,183 | ₩33,100 | +2.28% | 7천 |
|---|
| 2026.01.26 | ₩29,143 | ₩31,859 | ₩28,103 | ₩31,826 | +9.21% | 1만 |
|---|
| 2026.01.23 | ₩28,338 | ₩29,814 | ₩27,634 | ₩29,814 | +5.21% | 4.1천 |
|---|
| 2026.01.22 | ₩26,829 | ₩28,506 | ₩26,158 | ₩28,338 | +5.63% | 8.8천 |
|---|
| 2026.01.21 | ₩24,817 | ₩27,030 | ₩24,414 | ₩26,829 | +8.11% | 7.5천 |
|---|
| 2026.01.20 | ₩25,823 | ₩26,829 | ₩24,683 | ₩24,917 | -3.51% | 3.8천 |
|---|
| 2026.01.16 | ₩28,036 | ₩28,036 | ₩25,823 | ₩26,661 | -4.90% | 2.7천 |
|---|
| 2026.01.15 | ₩26,930 | ₩28,271 | ₩26,494 | ₩26,829 | -0.37% | 2.9천 |
|---|
| 2026.01.14 | ₩25,588 | ₩28,506 | ₩25,588 | ₩28,338 | +10.75% | 1.1만 |
|---|
| 2026.01.13 | ₩25,823 | ₩26,829 | ₩24,549 | ₩25,488 | -1.30% | 4.2천 |
|---|
| 2026.01.12 | ₩26,829 | ₩27,164 | ₩26,494 | ₩26,762 | -0.25% | 5천 |
|---|
| 2026.01.09 | ₩26,259 | ₩26,259 | ₩24,817 | ₩26,192 | -0.26% | 4.2천 |
|---|
| 2026.01.08 | ₩25,186 | ₩26,695 | ₩24,683 | ₩24,683 | -2.00% | 2.8천 |
|---|
| 2026.01.07 | ₩26,494 | ₩26,695 | ₩25,756 | ₩26,158 | -1.27% | 1.6천 |
|---|
| 2026.01.06 | ₩26,359 | ₩27,466 | ₩25,689 | ₩26,158 | -0.76% | 6.7천 |
|---|
| 2026.01.05 | ₩26,997 | ₩28,170 | ₩26,024 | ₩27,835 | +3.11% | 8.3천 |
|---|
| 2026.01.02 | ₩27,332 | ₩27,500 | ₩26,192 | ₩26,594 | -2.70% | 3.8천 |
|---|
| 2025.12.31 | ₩27,164 | ₩28,271 | ₩24,750 | ₩25,588 | -5.80% | 4.3천 |
|---|
| 2025.12.30 | ₩27,500 | ₩28,170 | ₩27,164 | ₩27,198 | -1.10% | 2.9천 |
|---|
| 2025.12.29 | ₩30,853 | ₩31,524 | ₩27,131 | ₩27,265 | -11.63% | 3.5천 |
|---|
| 2025.12.26 | ₩30,753 | ₩32,497 | ₩30,350 | ₩31,021 | +0.87% | 3.6천 |
|---|
| 2025.12.24 | ₩30,183 | ₩34,207 | ₩28,472 | ₩33,872 | +12.22% | 4.5천 |
|---|
| 2025.12.23 | ₩30,183 | ₩32,866 | ₩30,015 | ₩31,021 | +2.78% | 7.6천 |
|---|
| 2025.12.22 | ₩30,820 | ₩33,704 | ₩30,183 | ₩33,536 | +8.81% | 1.8만 |
|---|
| 2025.12.19 | ₩29,244 | ₩30,652 | ₩27,768 | ₩30,417 | +4.01% | 3.3천 |
|---|
| 2025.12.18 | ₩27,164 | ₩29,512 | ₩27,164 | ₩29,411 | +8.27% | 4천 |
|---|
| 2025.12.17 | ₩26,829 | ₩29,109 | ₩26,494 | ₩28,841 | +7.50% | 3.4천 |
|---|
| 2025.12.16 | ₩25,152 | ₩28,170 | ₩25,152 | ₩27,500 | +9.33% | 7.9천 |
|---|
| 2025.12.15 | ₩26,494 | ₩26,494 | ₩25,521 | ₩25,957 | -2.03% | 2.9천 |
|---|
| 2025.12.12 | ₩26,158 | ₩26,829 | ₩25,823 | ₩26,259 | +0.38% | 1.4천 |
|---|
| 2025.12.11 | ₩26,359 | ₩27,500 | ₩26,158 | ₩26,225 | -0.51% | 988 |
|---|
| 2025.12.10 | ₩26,427 | ₩27,500 | ₩26,359 | ₩26,930 | +1.90% | 1.3천 |
|---|
| 2025.12.09 | ₩26,829 | ₩27,500 | ₩26,494 | ₩27,164 | +1.25% | 816 |
|---|
| 2025.12.08 | ₩26,829 | ₩28,506 | ₩26,158 | ₩27,097 | +1.00% | 3.9천 |
|---|
| 2025.12.05 | ₩27,164 | ₩29,109 | ₩26,494 | ₩27,433 | +0.99% | 4.4천 |
|---|
| 2025.12.04 | ₩27,768 | ₩28,539 | ₩27,164 | ₩27,533 | -0.85% | 1.1만 |
|---|
| 2025.12.03 | ₩27,835 | ₩28,841 | ₩26,695 | ₩27,433 | -1.45% | 7.3천 |
|---|
| 2025.12.02 | ₩28,405 | ₩30,116 | ₩26,494 | ₩26,997 | -4.96% | 1.8천 |
|---|
| 2025.12.01 | ₩28,841 | ₩30,183 | ₩27,567 | ₩27,567 | -4.42% | 4.8천 |
|---|
| 2025.11.28 | ₩27,835 | ₩29,847 | ₩26,997 | ₩29,613 | +6.39% | 5.3천 |
|---|
| 2025.11.26 | ₩28,506 | ₩28,506 | ₩26,997 | ₩27,936 | -2.00% | 3.6천 |
|---|
| 2025.11.25 | ₩27,734 | ₩28,506 | ₩25,991 | ₩28,372 | +2.30% | 6.5천 |
|---|
| 2025.11.24 | ₩29,646 | ₩30,082 | ₩25,756 | ₩26,661 | -10.07% | 3.2천 |
|---|
| 2025.11.21 | ₩29,814 | ₩29,814 | ₩27,399 | ₩28,506 | -4.39% | 2천 |
|---|
| 2025.11.20 | ₩29,948 | ₩30,048 | ₩26,997 | ₩28,506 | -4.82% | 2.2천 |
|---|
| 2025.11.19 | ₩30,048 | ₩31,155 | ₩26,863 | ₩30,183 | +0.45% | 3.2천 |
|---|
| 2025.11.18 | ₩32,798 | ₩32,866 | ₩29,512 | ₩31,725 | -3.27% | 3천 |
|---|
| 2025.11.17 | ₩32,765 | ₩34,207 | ₩29,411 | ₩31,994 | -2.35% | 3.4천 |
|---|
| 2025.11.14 | ₩33,872 | ₩35,548 | ₩32,362 | ₩34,207 | +0.99% | 4.3천 |
|---|
| 2025.11.13 | ₩34,207 | ₩34,207 | ₩30,350 | ₩32,866 | -3.92% | 3.8천 |
|---|
| 2025.11.12 | ₩29,847 | ₩35,213 | ₩26,997 | ₩34,207 | +14.61% | 2.3만 |
|---|
| 2025.11.11 | ₩25,152 | ₩32,195 | ₩25,152 | ₩30,853 | +22.67% | 1.3만 |
|---|
| 2025.11.10 | ₩27,030 | ₩27,030 | ₩24,817 | ₩25,588 | -5.33% | 4.9천 |
|---|
| 2025.11.07 | ₩26,863 | ₩27,366 | ₩25,991 | ₩27,164 | +1.12% | 3.2만 |
|---|
| 2025.11.06 | ₩27,567 | ₩28,238 | ₩26,829 | ₩27,936 | +1.34% | 1.5천 |
|---|
| 2025.11.05 | ₩29,646 | ₩29,646 | ₩26,896 | ₩28,170 | -4.98% | 1.6천 |
|---|
| 2025.11.04 | ₩32,094 | ₩33,201 | ₩26,829 | ₩27,969 | -12.85% | 4.7천 |
|---|
| 2025.11.03 | ₩32,866 | ₩33,872 | ₩31,222 | ₩32,866 | 0.00% | 6.1천 |
|---|
| 2025.10.31 | ₩33,134 | ₩33,134 | ₩30,518 | ₩30,987 | -6.48% | 3.5천 |
|---|
| 2025.10.30 | ₩32,866 | ₩33,536 | ₩32,497 | ₩33,201 | +1.02% | 1.1천 |
|---|
| 2025.10.29 | ₩33,536 | ₩33,872 | ₩32,698 | ₩33,872 | +1.00% | 2.1천 |
|---|
| 2025.10.28 | ₩33,536 | ₩33,872 | ₩32,866 | ₩33,872 | +1.00% | 1.7천 |
|---|
| 2025.10.27 | ₩33,536 | ₩34,207 | ₩33,503 | ₩33,872 | +1.00% | 1.3천 |
|---|
| 2025.10.24 | ₩33,872 | ₩34,140 | ₩33,369 | ₩33,805 | -0.20% | 1.5천 |
|---|
| 2025.10.23 | ₩33,536 | ₩34,173 | ₩33,335 | ₩34,173 | +1.90% | 2.3천 |
|---|
| 2025.10.22 | ₩33,536 | ₩34,375 | ₩29,847 | ₩33,369 | -0.50% | 6.8천 |
|---|
| 2025.10.21 | ₩33,872 | ₩34,207 | ₩33,536 | ₩34,140 | +0.79% | 1.1천 |
|---|
| 2025.10.20 | ₩33,536 | ₩33,872 | ₩33,536 | ₩33,872 | +1.00% | 1.6천 |
|---|
| 2025.10.17 | ₩34,207 | ₩34,207 | ₩33,536 | ₩33,805 | -1.18% | 5천 |
|---|
| 2025.10.16 | ₩34,375 | ₩35,213 | ₩33,872 | ₩34,207 | -0.49% | 3.5천 |
|---|
| 2025.10.15 | ₩33,872 | ₩34,542 | ₩33,872 | ₩34,207 | +0.99% | 3천 |
|---|
| 2025.10.14 | ₩34,676 | ₩34,676 | ₩33,872 | ₩34,408 | -0.77% | 5.6천 |
|---|
| 2025.10.13 | ₩32,866 | ₩34,207 | ₩32,866 | ₩33,872 | +3.06% | 2.5천 |
|---|
| 2025.10.10 | ₩35,213 | ₩35,213 | ₩33,872 | ₩34,173 | -2.95% | 4.9천 |
|---|