시장 데이터를 불러오는 중
전체 종목
Elong Power Holding Limited - Class A Ordinary Shares 과거 주가
Elong Power Holding Limited - Class A Ordinary Shares · ELPW · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Elong Power Holding Limited - Class A Ordinary Shares · ELPW · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,567 | ₩3,808 | ₩3,422 | ₩3,634 | +1.88% | 3.2만 |
| 2026.10.08 | ₩3,647 | ₩3,701 | ₩3,419 | ₩3,513 | -3.68% | 3.2만 |
| 2026.10.07 | ₩3,728 | ₩3,728 | ₩3,446 | ₩3,607 | -3.24% | 4.6만 |
| 2026.10.06 | ₩3,942 | ₩3,962 | ₩3,553 | ₩3,661 | -7.14% | 30만 |
| 2026.10.05 | ₩3,862 | ₩4,016 | ₩3,862 | ₩3,929 | +1.74% | 3만 |
| 2026.10.02 | ₩4,036 | ₩4,090 | ₩3,902 | ₩3,982 | -1.33% | 2.5만 |
| 2026.10.01 | ₩3,929 | ₩4,103 | ₩3,835 | ₩4,063 | +3.41% | 3.8만 |
| 2026.09.30 | ₩3,970 | ₩4,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,063 |
| +2.33% |
| 3.8만 |
| 2026.09.29 | ₩3,929 | ₩4,318 | ₩3,929 | ₩4,090 | +4.10% | 7.3만 |
|---|
| 2026.09.28 | ₩4,117 | ₩4,509 | ₩3,689 | ₩4,063 | -1.30% | 19.5만 |
|---|
| 2026.09.25 | ₩3,728 | ₩6,544 | ₩3,486 | ₩4,277 | +14.75% | 855.9만 |
|---|
| 2026.09.24 | ₩3,553 | ₩3,607 | ₩3,333 | ₩3,594 | +1.13% | 4.2만 |
|---|
| 2026.09.23 | ₩3,486 | ₩3,594 | ₩3,352 | ₩3,580 | +2.69% | 2.2만 |
|---|
| 2026.09.22 | ₩3,339 | ₩3,486 | ₩3,339 | ₩3,419 | +2.41% | 1.6만 |
|---|
| 2026.09.21 | ₩3,258 | ₩3,533 | ₩3,258 | ₩3,339 | +2.47% | 2.8만 |
|---|
| 2026.09.18 | ₩3,245 | ₩3,406 | ₩3,245 | ₩3,339 | +2.89% | 2.7만 |
|---|
| 2026.09.17 | ₩3,460 | ₩3,520 | ₩3,272 | ₩3,352 | -3.10% | 7.5만 |
|---|
| 2026.09.16 | ₩3,687 | ₩3,760 | ₩3,407 | ₩3,513 | -4.73% | 4.3만 |
|---|
| 2026.09.15 | ₩3,540 | ₩3,701 | ₩3,501 | ₩3,687 | +4.17% | 3.5만 |
|---|
| 2026.09.14 | ₩3,808 | ₩3,822 | ₩3,594 | ₩3,647 | -4.23% | 3.4만 |
|---|
| 2026.09.11 | ₩3,781 | ₩3,902 | ₩3,674 | ₩3,674 | -2.84% | 2.5만 |
|---|
| 2026.09.10 | ₩3,694 | ₩4,009 | ₩3,687 | ₩3,795 | +2.72% | 5.5만 |
|---|
| 2026.09.09 | ₩3,848 | ₩4,043 | ₩3,607 | ₩3,748 | -2.61% | 6.2만 |
|---|
| 2026.09.08 | ₩4,076 | ₩4,076 | ₩3,755 | ₩3,902 | -4.28% | 8.4만 |
|---|
| 2026.09.04 | ₩4,345 | ₩4,385 | ₩4,036 | ₩4,137 | -4.78% | 5만 |
|---|
| 2026.09.03 | ₩4,505 | ₩5,122 | ₩4,197 | ₩4,237 | -5.95% | 15.5만 |
|---|
| 2026.09.02 | ₩4,385 | ₩4,666 | ₩4,304 | ₩4,666 | +6.42% | 5만 |
|---|
| 2026.09.01 | ₩4,787 | ₩4,787 | ₩4,306 | ₩4,385 | -8.40% | 10.2만 |
|---|
| 2026.08.31 | ₩4,760 | ₩4,908 | ₩4,733 | ₩4,867 | +2.25% | 3.5만 |
|---|
| 2026.08.28 | ₩4,988 | ₩5,002 | ₩4,613 | ₩4,760 | -4.57% | 9만 |
|---|
| 2026.08.27 | ₩5,511 | ₩5,511 | ₩5,136 | ₩5,149 | -6.57% | 6.2만 |
|---|
| 2026.08.26 | ₩5,578 | ₩5,578 | ₩5,216 | ₩5,498 | -1.44% | 6.2만 |
|---|
| 2026.08.25 | ₩5,203 | ₩5,645 | ₩5,062 | ₩5,498 | +5.67% | 12.9만 |
|---|
| 2026.08.24 | ₩5,243 | ₩5,341 | ₩5,082 | ₩5,203 | -0.77% | 5.3만 |
|---|
| 2026.08.21 | ₩5,404 | ₩5,484 | ₩5,203 | ₩5,350 | -0.99% | 7.3만 |
|---|
| 2026.08.20 | ₩5,699 | ₩5,699 | ₩5,203 | ₩5,565 | -2.35% | 11.6만 |
|---|
| 2026.08.19 | ₩5,270 | ₩5,873 | ₩5,176 | ₩5,632 | +6.87% | 35.9만 |
|---|
| 2026.08.18 | ₩4,988 | ₩5,482 | ₩4,666 | ₩5,203 | +4.30% | 27.4만 |
|---|
| 2026.08.17 | ₩5,176 | ₩5,409 | ₩4,961 | ₩5,028 | -2.85% | 9.9만 |
|---|
| 2026.08.14 | ₩5,659 | ₩5,820 | ₩5,364 | ₩5,364 | -5.21% | 13만 |
|---|
| 2026.08.13 | ₩5,672 | ₩6,275 | ₩5,484 | ₩5,672 | 0.00% | 14.6만 |
|---|
| 2026.08.12 | ₩5,565 | ₩6,302 | ₩5,525 | ₩6,101 | +9.64% | 47.1만 |
|---|
| 2026.08.11 | ₩6,919 | ₩7,496 | ₩5,632 | ₩6,477 | -6.40% | 976.2만 |
|---|
| 2026.08.10 | ₩6,208 | ₩6,676 | ₩4,854 | ₩5,377 | -13.39% | 32.7만 |
|---|
| 2026.08.07 | ₩6,396 | ₩6,577 | ₩5,853 | ₩6,034 | -5.66% | 14.5만 |
|---|
| 2026.08.06 | ₩8,146 | ₩8,568 | ₩6,577 | ₩6,577 | -19.26% | 32.6만 |
|---|
| 2026.08.05 | ₩8,086 | ₩8,810 | ₩7,844 | ₩8,508 | +5.22% | 34.7만 |
|---|
| 2026.08.04 | ₩9,473 | ₩11,404 | ₩7,724 | ₩9,594 | +1.27% | 963.7만 |
|---|
| 2026.08.03 | ₩4,948 | ₩7,120 | ₩4,827 | ₩6,336 | +28.05% | 124.7만 |
|---|
| 2026.07.31 | ₩13,094 | ₩13,637 | ₩9,836 | ₩10,560 | -19.35% | 96.6만 |
|---|
| 2026.07.30 | ₩10,318 | ₩12,551 | ₩10,258 | ₩11,887 | +15.20% | 6.7만 |
|---|
| 2026.07.29 | ₩10,861 | ₩11,344 | ₩9,956 | ₩10,801 | -0.56% | 7.2만 |
|---|
| 2026.07.28 | ₩11,042 | ₩11,404 | ₩10,318 | ₩11,163 | +1.09% | 4.2만 |
|---|
| 2026.07.27 | ₩11,585 | ₩12,370 | ₩11,525 | ₩11,827 | +2.08% | 7.9만 |
|---|
| 2026.07.24 | ₩13,758 | ₩13,758 | ₩11,525 | ₩11,706 | -14.91% | 7.3만 |
|---|
| 2026.07.23 | ₩14,964 | ₩15,266 | ₩13,396 | ₩13,758 | -8.06% | 8만 |
|---|
| 2026.07.22 | ₩16,232 | ₩17,318 | ₩15,025 | ₩15,870 | -2.23% | 16.7만 |
|---|
| 2026.07.21 | ₩14,180 | ₩18,706 | ₩14,180 | ₩16,594 | +17.02% | 29만 |
|---|
| 2026.07.20 | ₩16,051 | ₩16,232 | ₩13,999 | ₩15,085 | -6.02% | 6.1만 |
|---|
| 2026.07.17 | ₩14,602 | ₩16,775 | ₩14,482 | ₩16,594 | +13.64% | 9만 |
|---|
| 2026.07.16 | ₩14,542 | ₩15,085 | ₩13,335 | ₩15,085 | +3.73% | 13.7만 |
|---|
| 2026.07.15 | ₩17,559 | ₩17,559 | ₩15,749 | ₩15,990 | -8.93% | 20.6만 |
|---|
| 2026.07.14 | ₩18,102 | ₩19,852 | ₩17,800 | ₩18,102 | 0.00% | 23.9만 |
|---|
| 2026.07.13 | ₩20,033 | ₩26,972 | ₩19,309 | ₩22,266 | +11.14% | 335.7만 |
|---|
| 2026.07.10 | ₩20,033 | ₩20,335 | ₩16,714 | ₩18,102 | -9.64% | 206.2만 |
|---|
| 2026.07.09 | ₩41,635 | ₩54,729 | ₩33,187 | ₩34,153 | -17.97% | 130.1만 |
|---|
| 2026.07.08 | ₩45,316 | ₩45,738 | ₩36,808 | ₩38,799 | -14.38% | 3.1만 |
|---|
| 2026.07.07 | ₩55,815 | ₩56,117 | ₩45,979 | ₩51,048 | -8.54% | 1.3만 |
|---|
| 2026.07.06 | ₩61,547 | ₩62,151 | ₩58,530 | ₩59,556 | -3.24% | 3.9천 |
|---|
| 2026.07.02 | ₩59,134 | ₩63,358 | ₩58,530 | ₩62,151 | +5.10% | 9.9천 |
|---|
| 2026.07.01 | ₩58,651 | ₩59,134 | ₩55,815 | ₩57,686 | -1.65% | 4.6천 |
|---|
| 2026.06.30 | ₩58,108 | ₩63,961 | ₩56,117 | ₩59,435 | +2.28% | 8.4천 |
|---|
| 2026.06.29 | ₩54,910 | ₩60,341 | ₩53,703 | ₩60,341 | +9.89% | 6.5천 |
|---|
| 2026.06.26 | ₩60,341 | ₩60,341 | ₩53,884 | ₩54,367 | -9.90% | 6.3천 |
|---|
| 2026.06.25 | ₩55,875 | ₩62,151 | ₩55,212 | ₩60,341 | +7.99% | 8천 |
|---|
| 2026.06.24 | ₩60,341 | ₩60,823 | ₩55,272 | ₩57,203 | -5.20% | 7.3천 |
|---|
| 2026.06.23 | ₩55,936 | ₩62,754 | ₩54,065 | ₩62,151 | +11.11% | 1.4만 |
|---|
| 2026.06.22 | ₩54,427 | ₩58,832 | ₩52,014 | ₩58,772 | +7.98% | 1.1만 |
|---|
| 2026.06.18 | ₩57,625 | ₩59,013 | ₩53,401 | ₩53,824 | -6.60% | 1.2만 |
|---|
| 2026.06.17 | ₩61,547 | ₩61,547 | ₩55,393 | ₩60,944 | -0.98% | 2.1만 |
|---|
| 2026.06.16 | ₩63,961 | ₩72,529 | ₩60,944 | ₩60,944 | -4.72% | 3.1만 |
|---|
| 2026.06.15 | ₩63,961 | ₩74,822 | ₩62,151 | ₩62,754 | -1.89% | 4만 |
|---|
| 2026.06.12 | ₩65,168 | ₩76,331 | ₩60,341 | ₩64,564 | -0.93% | 4.4만 |
|---|
| 2026.06.11 | ₩66,375 | ₩80,856 | ₩66,375 | ₩70,598 | +6.36% | 5.3만 |
|---|
| 2026.06.10 | ₩65,771 | ₩80,856 | ₩64,564 | ₩69,995 | +6.42% | 13.2만 |
|---|
| 2026.06.09 | ₩80,253 | ₩140,593 | ₩57,323 | ₩69,995 | -12.78% | 282.4만 |
|---|
| 2026.06.08 | ₩42,600 | ₩50,686 | ₩39,885 | ₩46,523 | +9.21% | 4.4만 |
|---|
| 2026.06.05 | ₩52,255 | ₩52,496 | ₩44,712 | ₩46,342 | -11.32% | 10.9만 |
|---|
| 2026.06.04 | ₩50,927 | ₩55,513 | ₩49,479 | ₩53,462 | +4.98% | 7.1천 |
|---|
| 2026.06.03 | ₩55,513 | ₩55,513 | ₩50,083 | ₩50,927 | -8.26% | 1.1만 |
|---|
| 2026.06.02 | ₩53,341 | ₩65,771 | ₩51,289 | ₩56,117 | +5.20% | 3.2만 |
|---|
| 2026.06.01 | ₩49,721 | ₩53,703 | ₩47,066 | ₩52,376 | +5.34% | 2.4만 |
|---|
| 2026.05.29 | ₩48,272 | ₩50,686 | ₩44,049 | ₩48,272 | 0.00% | 1.6만 |
|---|
| 2026.05.28 | ₩45,617 | ₩49,479 | ₩45,255 | ₩46,583 | +2.12% | 1.7만 |
|---|
| 2026.05.27 | ₩48,996 | ₩50,686 | ₩43,807 | ₩45,436 | -7.27% | 1.1만 |
|---|
| 2026.05.26 | ₩55,513 | ₩55,513 | ₩47,307 | ₩47,971 | -13.59% | 1.9만 |
|---|
| 2026.05.22 | ₩55,513 | ₩57,323 | ₩51,289 | ₩53,281 | -4.02% | 1.3만 |
|---|
| 2026.05.21 | ₩59,918 | ₩60,341 | ₩55,513 | ₩55,513 | -7.35% | 1.3만 |
|---|
| 2026.05.20 | ₩59,134 | ₩62,754 | ₩53,281 | ₩59,797 | +1.12% | 4.3만 |
|---|
| 2026.05.19 | ₩61,547 | ₩66,375 | ₩56,720 | ₩56,780 | -7.75% | 2.1만 |
|---|
| 2026.05.18 | ₩54,910 | ₩77,839 | ₩51,531 | ₩58,892 | +7.25% | 7.6만 |
|---|
| 2026.05.15 | ₩60,099 | ₩65,771 | ₩45,738 | ₩57,323 | -4.62% | 21.9만 |
|---|
| 2026.05.14 | ₩158,092 | ₩159,902 | ₩95,941 | ₩117,061 | -25.95% | 4.9만 |
|---|
| 2026.05.13 | ₩168,350 | ₩192,486 | ₩166,238 | ₩169,557 | +0.72% | 1.5만 |
|---|
| 2026.05.12 | ₩275,756 | ₩283,600 | ₩153,868 | ₩182,832 | -33.70% | 3.5만 |
|---|
| 2026.05.11 | ₩349,975 | ₩374,473 | ₩326,140 | ₩342,734 | -2.07% | 7.4천 |
|---|
| 2026.05.08 | ₩414,539 | ₩437,529 | ₩365,060 | ₩387,989 | -6.40% | 1.3만 |
|---|
| 2026.05.07 | ₩325,235 | ₩504,447 | ₩323,425 | ₩427,814 | +31.54% | 9.2만 |
|---|
| 2026.05.06 | ₩394,627 | ₩415,143 | ₩261,274 | ₩337,303 | -14.53% | 2.9만 |
|---|
| 2026.05.05 | ₩453,157 | ₩526,169 | ₩348,768 | ₩354,199 | -21.84% | 7.2만 |
|---|
| 2026.05.04 | ₩275,153 | ₩615,473 | ₩275,153 | ₩442,296 | +60.75% | 83.5만 |
|---|
| 2026.05.01 | ₩238,345 | ₩271,532 | ₩232,311 | ₩266,705 | +11.90% | 9.7천 |
|---|
| 2026.04.30 | ₩222,053 | ₩275,153 | ₩213,002 | ₩239,552 | +7.88% | 1.5만 |
|---|
| 2026.04.29 | ₩231,708 | ₩238,948 | ₩196,107 | ₩231,104 | -0.26% | 9.9천 |
|---|
| 2026.04.28 | ₩234,121 | ₩259,464 | ₩222,053 | ₩245,586 | +4.90% | 1.9만 |
|---|
| 2026.04.27 | ₩270,325 | ₩295,065 | ₩235,931 | ₩259,464 | -4.02% | 24.8만 |
|---|
| 2026.04.24 | ₩235,931 | ₩263,688 | ₩193,693 | ₩218,433 | -7.42% | 144.3만 |
|---|
| 2026.04.23 | ₩146,024 | ₩168,953 | ₩141,800 | ₩161,109 | +10.33% | 3.7만 |
|---|
| 2026.04.22 | ₩122,491 | ₩188,262 | ₩120,681 | ₩156,282 | +27.59% | 191.1만 |
|---|
| 2026.04.21 | ₩103,182 | ₩104,389 | ₩93,528 | ₩94,735 | -8.19% | 3.5만 |
|---|
| 2026.04.20 | ₩105,596 | ₩108,009 | ₩100,165 | ₩104,389 | -1.14% | 2.6천 |
|---|
| 2026.04.17 | ₩104,992 | ₩108,613 | ₩104,570 | ₩108,613 | +3.45% | 2.1천 |
|---|
| 2026.04.16 | ₩105,596 | ₩108,613 | ₩103,182 | ₩108,009 | +2.29% | 2.2천 |
|---|
| 2026.04.15 | ₩110,423 | ₩111,932 | ₩103,786 | ₩108,613 | -1.64% | 3.6천 |
|---|
| 2026.04.14 | ₩117,785 | ₩117,785 | ₩109,216 | ₩112,837 | -4.20% | 3.7천 |
|---|
| 2026.04.13 | ₩115,250 | ₩134,559 | ₩114,044 | ₩117,061 | +1.57% | 6.1천 |
|---|
| 2026.04.10 | ₩120,681 | ₩124,905 | ₩115,250 | ₩115,250 | -4.50% | 4.9천 |
|---|
| 2026.04.09 | ₩139,990 | ₩139,990 | ₩110,423 | ₩117,664 | -15.95% | 1.6만 |
|---|
| 2026.04.08 | ₩164,730 | ₩182,228 | ₩83,270 | ₩135,766 | -17.58% | 66.4만 |
|---|
| 2026.04.07 | ₩100,769 | ₩100,950 | ₩91,778 | ₩94,131 | -6.59% | 3.3천 |
|---|
| 2026.04.06 | ₩111,630 | ₩111,630 | ₩93,528 | ₩99,562 | -10.81% | 4.6천 |
|---|
| 2026.04.02 | ₩114,647 | ₩114,647 | ₩107,406 | ₩109,820 | -4.21% | 2.4천 |
|---|
| 2026.04.01 | ₩122,491 | ₩123,034 | ₩112,837 | ₩117,664 | -3.94% | 2.7천 |
|---|
| 2026.03.31 | ₩114,044 | ₩127,922 | ₩114,044 | ₩121,888 | +6.88% | 1.5천 |
|---|
| 2026.03.30 | ₩120,681 | ₩123,698 | ₩111,630 | ₩114,647 | -5.00% | 2.7천 |
|---|
| 2026.03.27 | ₩133,956 | ₩136,852 | ₩123,698 | ₩124,301 | -7.21% | 2.9천 |
|---|
| 2026.03.26 | ₩139,387 | ₩144,817 | ₩133,534 | ₩135,766 | -2.60% | 1.8천 |
|---|
| 2026.03.25 | ₩148,438 | ₩153,265 | ₩139,387 | ₩141,197 | -4.88% | 2.1천 |
|---|
| 2026.03.24 | ₩155,075 | ₩156,885 | ₩147,834 | ₩154,472 | -0.39% | 2.4천 |
|---|
| 2026.03.23 | ₩136,370 | ₩189,469 | ₩136,370 | ₩155,075 | +13.72% | 1.5만 |
|---|
| 2026.03.20 | ₩144,817 | ₩144,817 | ₩130,939 | ₩135,163 | -6.67% | 4천 |
|---|
| 2026.03.19 | ₩168,350 | ₩173,781 | ₩136,430 | ₩146,024 | -13.26% | 6.8천 |
|---|
| 2026.03.18 | ₩188,262 | ₩205,218 | ₩162,316 | ₩181,625 | -3.53% | 9.1천 |
|---|
| 2026.03.17 | ₩255,240 | ₩269,179 | ₩205,158 | ₩212,399 | -16.78% | 1.2만 |
|---|
| 2026.03.16 | ₩284,807 | ₩289,634 | ₩241,965 | ₩279,980 | -1.69% | 2.6만 |
|---|
| 2026.03.13 | ₩311,357 | ₩331,873 | ₩276,359 | ₩311,357 | 0.00% | 33만 |
|---|
| 2026.03.12 | ₩243,172 | ₩253,913 | ₩187,056 | ₩216,622 | -10.92% | 12.3만 |
|---|
| 2026.03.11 | ₩270,325 | ₩270,325 | ₩241,362 | ₩251,016 | -7.14% | 2.4만 |
|---|
| 2026.03.10 | ₩342,734 | ₩352,389 | ₩279,980 | ₩308,943 | -9.86% | 10.1만 |
|---|
| 2026.03.09 | ₩265,498 | ₩347,561 | ₩226,880 | ₩231,708 | -12.73% | 11.8만 |
|---|
| 2026.03.06 | ₩241,362 | ₩246,189 | ₩183,435 | ₩217,226 | -10.00% | 2.9만 |
|---|
| 2026.03.05 | ₩473,070 | ₩497,206 | ₩362,043 | ₩386,179 | -18.37% | 9.3만 |
|---|
| 2026.03.04 | ₩323,425 | ₩376,525 | ₩318,598 | ₩376,525 | +16.42% | 8.8천 |
|---|
| 2026.03.03 | ₩323,425 | ₩381,352 | ₩270,325 | ₩376,525 | +16.42% | 1.3만 |
|---|
| 2026.03.02 | ₩516,515 | ₩516,515 | ₩395,834 | ₩434,452 | -15.89% | 9.3천 |
|---|
| 2026.02.27 | ₩656,505 | ₩656,505 | ₩473,070 | ₩521,342 | -20.59% | 1.2만 |
|---|
| 2026.02.26 | ₩670,986 | ₩738,568 | ₩656,505 | ₩704,777 | +5.04% | 1.6만 |
|---|
| 2026.02.25 | ₩1,887,451 | ₩1,979,168 | ₩1,428,863 | ₩1,559,199 | -17.39% | 2.1천 |
|---|
| 2026.02.24 | ₩2,302,593 | ₩2,365,348 | ₩1,868,142 | ₩2,017,786 | -12.37% | 1.4만 |
|---|
| 2026.02.23 | ₩2,148,122 | ₩2,148,122 | ₩1,882,624 | ₩1,882,624 | -12.36% | 278 |
|---|
| 2026.02.20 | ₩2,152,949 | ₩2,172,258 | ₩1,998,477 | ₩2,066,059 | -4.04% | 149 |
|---|
| 2026.02.19 | ₩2,317,075 | ₩2,317,075 | ₩2,032,268 | ₩2,172,258 | -6.25% | 244 |
|---|
| 2026.02.18 | ₩2,123,986 | ₩2,268,803 | ₩1,935,723 | ₩2,114,331 | -0.45% | 527 |
|---|
| 2026.02.17 | ₩2,220,530 | ₩2,703,254 | ₩2,177,085 | ₩2,360,520 | +6.30% | 720 |
|---|
| 2026.02.13 | ₩2,901,171 | ₩2,934,962 | ₩2,215,703 | ₩2,355,693 | -18.80% | 1.4천 |
|---|
| 2026.02.12 | ₩3,427,340 | ₩3,630,084 | ₩3,094,261 | ₩3,350,104 | -2.25% | 3.1천 |
|---|
| 2026.02.11 | ₩4,103,154 | ₩4,107,981 | ₩2,944,616 | ₩3,079,779 | -24.94% | 651 |
|---|
| 2026.02.10 | ₩4,725,868 | ₩4,725,868 | ₩4,103,154 | ₩4,127,290 | -12.67% | 787 |
|---|
| 2026.02.09 | ₩5,116,874 | ₩5,406,509 | ₩4,392,788 | ₩4,972,057 | -2.83% | 912 |
|---|
| 2026.02.06 | ₩5,647,871 | ₩5,985,778 | ₩4,875,512 | ₩5,309,964 | -5.98% | 1.3천 |
|---|
| 2026.02.05 | ₩6,275,412 | ₩6,275,412 | ₩5,309,964 | ₩5,309,964 | -15.38% | 2.2천 |
|---|
| 2026.02.04 | ₩6,275,412 | ₩11,875,010 | ₩5,937,505 | ₩6,999,498 | +11.54% | 3만 |
|---|
| 2026.02.03 | ₩5,840,960 | ₩5,937,505 | ₩4,247,971 | ₩4,344,516 | -25.62% | 3.5천 |
|---|
| 2026.02.02 | ₩9,123,484 | ₩11,150,924 | ₩3,379,068 | ₩6,468,502 | -29.10% | 9.1천 |
|---|
| 2026.01.30 | ₩1,983,996 | ₩73,711,955 | ₩1,940,550 | ₩67,291,726 | +3291.73% | 7.2천 |
|---|
| 2026.01.29 | ₩2,143,295 | ₩2,370,175 | ₩1,366,109 | ₩2,075,713 | -3.15% | 524 |
|---|
| 2026.01.28 | ₩2,027,441 | ₩2,461,892 | ₩1,945,378 | ₩1,988,823 | -1.90% | 215 |
|---|
| 2026.01.27 | ₩2,486,029 | ₩2,621,191 | ₩1,877,796 | ₩2,075,713 | -16.50% | 469 |
|---|
| 2026.01.26 | ₩3,591,466 | ₩4,006,609 | ₩2,630,846 | ₩2,790,145 | -22.31% | 199 |
|---|
| 2026.01.23 | ₩5,937,505 | ₩6,420,229 | ₩3,716,975 | ₩3,963,164 | -33.25% | 289 |
|---|
| 2026.01.22 | ₩8,061,491 | ₩8,206,308 | ₩5,363,064 | ₩5,792,688 | -28.14% | 172 |
|---|
| 2026.01.21 | ₩10,813,018 | ₩10,813,018 | ₩7,385,677 | ₩7,868,401 | -27.23% | 406 |
|---|
| 2026.01.20 | ₩10,764,745 | ₩11,344,014 | ₩9,751,025 | ₩10,426,838 | -3.14% | 24 |
|---|
| 2026.01.16 | ₩11,054,380 | ₩12,164,645 | ₩10,571,656 | ₩10,571,656 | -4.37% | 15 |
|---|
| 2026.01.15 | ₩10,861,290 | ₩12,526,688 | ₩10,233,749 | ₩10,716,473 | -1.33% | 50 |
|---|
| 2026.01.14 | ₩9,509,663 | ₩11,102,652 | ₩9,509,663 | ₩10,330,294 | +8.63% | 33 |
|---|
| 2026.01.13 | ₩9,944,114 | ₩10,185,476 | ₩8,930,394 | ₩9,413,118 | -5.34% | 27 |
|---|
| 2026.01.12 | ₩9,413,118 | ₩10,402,702 | ₩9,220,028 | ₩10,233,749 | +8.72% | 21 |
|---|
| 2026.01.09 | ₩10,571,656 | ₩11,199,197 | ₩8,495,942 | ₩9,557,935 | -9.59% | 21 |
|---|
| 2026.01.08 | ₩9,316,573 | ₩10,813,018 | ₩9,316,573 | ₩10,571,656 | +13.47% | 30 |
|---|
| 2026.01.07 | ₩9,847,570 | ₩10,282,021 | ₩9,316,573 | ₩9,316,573 | -5.39% | 15 |
|---|
| 2026.01.06 | ₩10,378,566 | ₩10,745,436 | ₩9,799,297 | ₩9,799,297 | -5.58% | 16 |
|---|
| 2026.01.05 | ₩9,364,846 | ₩10,668,200 | ₩9,268,301 | ₩10,137,204 | +8.25% | 32 |
|---|
| 2026.01.02 | ₩8,785,577 | ₩9,895,842 | ₩8,785,577 | ₩9,268,301 | +5.49% | 12 |
|---|
| 2025.12.31 | ₩9,171,756 | ₩9,606,208 | ₩8,737,304 | ₩8,785,577 | -4.21% | 14 |
|---|
| 2025.12.30 | ₩9,847,570 | ₩9,847,570 | ₩8,737,304 | ₩8,978,666 | -8.82% | 33 |
|---|
| 2025.12.29 | ₩9,123,484 | ₩10,711,645 | ₩9,123,484 | ₩10,088,932 | +10.58% | 46 |
|---|
| 2025.12.26 | ₩9,557,935 | ₩9,992,387 | ₩8,331,816 | ₩9,157,275 | -4.19% | 24 |
|---|
| 2025.12.24 | ₩10,658,546 | ₩11,276,432 | ₩10,349,602 | ₩11,044,725 | +3.62% | 57 |
|---|
| 2025.12.23 | ₩11,971,555 | ₩11,971,555 | ₩10,195,131 | ₩10,581,310 | -11.61% | 31 |
|---|
| 2025.12.22 | ₩12,357,734 | ₩13,747,979 | ₩12,357,734 | ₩13,747,979 | +11.25% | 4 |
|---|
| 2025.12.19 | ₩12,743,914 | ₩13,902,451 | ₩12,357,734 | ₩12,357,734 | -3.03% | 12 |
|---|
| 2025.12.18 | ₩12,280,499 | ₩12,743,914 | ₩11,276,432 | ₩12,743,914 | +3.77% | 15 |
|---|
| 2025.12.17 | ₩12,589,442 | ₩12,743,914 | ₩12,280,499 | ₩12,357,734 | -1.84% | 10 |
|---|
| 2025.12.16 | ₩13,593,507 | ₩13,593,507 | ₩11,585,376 | ₩12,743,914 | -6.25% | 19 |
|---|
| 2025.12.15 | ₩14,983,753 | ₩14,983,753 | ₩13,284,565 | ₩13,593,507 | -9.28% | 16 |
|---|
| 2025.12.12 | ₩15,833,347 | ₩15,833,347 | ₩13,130,093 | ₩13,516,272 | -14.63% | 9 |
|---|
| 2025.12.11 | ₩15,910,583 | ₩15,987,819 | ₩15,369,933 | ₩15,447,168 | -2.91% | 2 |
|---|
| 2025.12.10 | ₩16,760,178 | ₩16,760,178 | ₩15,910,583 | ₩16,065,054 | -4.15% | 1 |
|---|
| 2025.12.09 | ₩15,524,403 | ₩16,914,649 | ₩15,447,168 | ₩16,682,941 | +7.46% | 2 |
|---|
| 2025.12.08 | ₩16,219,526 | ₩16,219,526 | ₩15,447,168 | ₩15,447,168 | -4.76% | 1 |
|---|
| 2025.12.05 | ₩16,296,762 | ₩16,991,885 | ₩15,756,112 | ₩15,910,583 | -2.37% | 1 |
|---|
| 2025.12.04 | ₩15,447,168 | ₩16,528,470 | ₩15,060,989 | ₩16,528,470 | +7.00% | 3 |
|---|
| 2025.12.03 | ₩16,142,291 | ₩16,142,291 | ₩15,447,168 | ₩15,678,875 | -2.87% | 2 |
|---|
| 2025.12.02 | ₩16,219,526 | ₩16,373,998 | ₩15,524,403 | ₩15,833,347 | -2.38% | 2 |
|---|
| 2025.12.01 | ₩16,914,649 | ₩17,764,243 | ₩16,296,762 | ₩16,373,998 | -3.20% | 3 |
|---|
| 2025.11.28 | ₩16,605,706 | ₩17,378,064 | ₩16,605,706 | ₩16,914,649 | +1.86% | 1 |
|---|
| 2025.11.26 | ₩16,991,885 | ₩17,300,829 | ₩16,296,762 | ₩16,605,706 | -2.27% | 3 |
|---|
| 2025.11.25 | ₩16,991,885 | ₩17,455,299 | ₩16,682,941 | ₩17,069,120 | +0.45% | 2 |
|---|
| 2025.11.24 | ₩15,447,168 | ₩16,837,413 | ₩15,447,168 | ₩16,682,941 | +8.00% | 4 |
|---|
| 2025.11.21 | ₩15,060,989 | ₩15,447,168 | ₩14,829,282 | ₩14,983,753 | -0.51% | 3 |
|---|
| 2025.11.20 | ₩15,833,347 | ₩17,300,829 | ₩15,447,168 | ₩15,524,403 | -1.95% | 6 |
|---|
| 2025.11.19 | ₩14,674,810 | ₩16,373,998 | ₩14,674,810 | ₩15,756,112 | +7.37% | 4 |
|---|
| 2025.11.18 | ₩15,447,168 | ₩15,833,347 | ₩14,829,282 | ₩15,601,640 | +1.00% | 4 |
|---|
| 2025.11.17 | ₩16,373,998 | ₩18,150,422 | ₩15,369,933 | ₩15,524,403 | -5.19% | 4 |
|---|
| 2025.11.14 | ₩16,373,998 | ₩16,605,706 | ₩15,447,168 | ₩16,065,054 | -1.89% | 4 |
|---|
| 2025.11.13 | ₩16,219,526 | ₩16,991,885 | ₩15,601,640 | ₩16,837,413 | +3.81% | 11 |
|---|
| 2025.11.12 | ₩17,532,536 | ₩17,687,008 | ₩15,524,403 | ₩15,987,819 | -8.81% | 9 |
|---|
| 2025.11.11 | ₩21,780,507 | ₩23,325,223 | ₩11,894,320 | ₩17,609,771 | -19.15% | 39 |
|---|
| 2025.11.10 | ₩22,398,394 | ₩23,093,517 | ₩21,780,507 | ₩22,398,394 | 0.00% | 8 |
|---|
| 2025.11.07 | ₩22,089,450 | ₩22,707,337 | ₩21,934,979 | ₩22,552,864 | +2.10% | 5 |
|---|
| 2025.11.06 | ₩23,016,281 | ₩24,406,525 | ₩22,089,450 | ₩22,784,573 | -1.01% | 10 |
|---|
| 2025.11.05 | ₩22,398,394 | ₩23,016,281 | ₩21,857,742 | ₩22,939,043 | +2.41% | 13 |
|---|
| 2025.11.04 | ₩22,475,629 | ₩23,016,281 | ₩21,857,742 | ₩22,166,685 | -1.37% | 11 |
|---|
| 2025.11.03 | ₩24,097,581 | ₩24,483,760 | ₩22,784,573 | ₩23,170,752 | -3.85% | 9 |
|---|
| 2025.10.31 | ₩24,329,290 | ₩25,487,827 | ₩23,943,110 | ₩25,024,413 | +2.86% | 12 |
|---|
| 2025.10.30 | ₩24,715,469 | ₩25,487,827 | ₩24,174,819 | ₩24,560,998 | -0.62% | 8 |
|---|
| 2025.10.29 | ₩25,951,242 | ₩25,951,242 | ₩24,792,704 | ₩25,178,883 | -2.98% | 9 |
|---|
| 2025.10.28 | ₩25,642,298 | ₩26,337,421 | ₩24,947,177 | ₩25,487,827 | -0.60% | 10 |
|---|
| 2025.10.27 | ₩27,032,544 | ₩27,032,544 | ₩25,333,357 | ₩25,642,298 | -5.14% | 12 |
|---|
| 2025.10.24 | ₩26,723,600 | ₩26,800,835 | ₩25,024,413 | ₩26,182,950 | -2.02% | 9 |
|---|
| 2025.10.23 | ₩25,178,883 | ₩27,032,544 | ₩25,101,648 | ₩26,337,421 | +4.60% | 7 |
|---|
| 2025.10.22 | ₩25,642,298 | ₩26,182,950 | ₩24,097,581 | ₩25,333,357 | -1.20% | 26 |
|---|
| 2025.10.21 | ₩26,414,656 | ₩27,573,194 | ₩25,719,536 | ₩26,260,186 | -0.58% | 20 |
|---|
| 2025.10.20 | ₩29,195,149 | ₩30,894,336 | ₩25,951,242 | ₩26,878,073 | -7.94% | 13 |
|---|
| 2025.10.17 | ₩24,020,346 | ₩29,349,619 | ₩24,020,346 | ₩28,191,082 | +17.36% | 31 |
|---|
| 2025.10.16 | ₩28,345,552 | ₩29,581,328 | ₩24,715,469 | ₩25,410,592 | -10.35% | 28 |
|---|
| 2025.10.15 | ₩29,195,149 | ₩31,512,224 | ₩27,959,373 | ₩28,963,440 | -0.79% | 14 |
|---|
| 2025.10.14 | ₩28,345,552 | ₩30,817,101 | ₩27,882,138 | ₩30,121,978 | +6.27% | 17 |
|---|
| 2025.10.13 | ₩27,341,488 | ₩30,508,157 | ₩27,341,488 | ₩29,349,619 | +7.34% | 35 |
|---|
| 2025.10.10 | ₩30,121,978 | ₩33,288,647 | ₩26,337,421 | ₩27,573,194 | -8.46% | 42 |
|---|