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 | ₩3,554 | ₩3,795 | ₩3,410 | ₩3,621 | +1.88% | 3.2만 |
| 2026.10.08 | ₩3,634 | ₩3,688 | ₩3,407 | ₩3,501 | -3.68% | 3.2만 |
| 2026.10.07 | ₩3,715 | ₩3,715 | ₩3,434 | ₩3,594 | -3.24% | 4.6만 |
| 2026.10.06 | ₩3,928 | ₩3,948 | ₩3,541 | ₩3,648 | -7.14% | 30만 |
| 2026.10.05 | ₩3,848 | ₩4,002 | ₩3,848 | ₩3,915 | +1.74% | 3만 |
| 2026.10.02 | ₩4,022 | ₩4,075 | ₩3,888 | ₩3,968 | -1.33% | 2.5만 |
| 2026.10.01 | ₩3,915 | ₩4,089 | ₩3,821 | ₩4,049 | +3.41% | 3.8만 |
| 2026.09.30 | ₩3,956 | ₩4,089 | ₩3,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,049 |
| +2.33% |
| 3.8만 |
| 2026.09.29 | ₩3,915 | ₩4,302 | ₩3,915 | ₩4,075 | +4.10% | 7.3만 |
|---|
| 2026.09.28 | ₩4,102 | ₩4,494 | ₩3,676 | ₩4,049 | -1.30% | 19.5만 |
|---|
| 2026.09.25 | ₩3,715 | ₩6,521 | ₩3,474 | ₩4,262 | +14.75% | 855.9만 |
|---|
| 2026.09.24 | ₩3,541 | ₩3,594 | ₩3,322 | ₩3,581 | +1.13% | 4.2만 |
|---|
| 2026.09.23 | ₩3,474 | ₩3,581 | ₩3,340 | ₩3,568 | +2.69% | 2.2만 |
|---|
| 2026.09.22 | ₩3,327 | ₩3,474 | ₩3,327 | ₩3,407 | +2.41% | 1.6만 |
|---|
| 2026.09.21 | ₩3,247 | ₩3,521 | ₩3,247 | ₩3,327 | +2.47% | 2.8만 |
|---|
| 2026.09.18 | ₩3,234 | ₩3,394 | ₩3,234 | ₩3,327 | +2.89% | 2.7만 |
|---|
| 2026.09.17 | ₩3,447 | ₩3,507 | ₩3,260 | ₩3,340 | -3.10% | 7.5만 |
|---|
| 2026.09.16 | ₩3,674 | ₩3,747 | ₩3,395 | ₩3,501 | -4.73% | 4.3만 |
|---|
| 2026.09.15 | ₩3,528 | ₩3,688 | ₩3,489 | ₩3,674 | +4.17% | 3.5만 |
|---|
| 2026.09.14 | ₩3,795 | ₩3,808 | ₩3,581 | ₩3,634 | -4.23% | 3.4만 |
|---|
| 2026.09.11 | ₩3,768 | ₩3,888 | ₩3,661 | ₩3,661 | -2.84% | 2.5만 |
|---|
| 2026.09.10 | ₩3,681 | ₩3,995 | ₩3,674 | ₩3,781 | +2.72% | 5.5만 |
|---|
| 2026.09.09 | ₩3,835 | ₩4,029 | ₩3,594 | ₩3,735 | -2.61% | 6.2만 |
|---|
| 2026.09.08 | ₩4,062 | ₩4,062 | ₩3,741 | ₩3,888 | -4.28% | 8.4만 |
|---|
| 2026.09.04 | ₩4,329 | ₩4,369 | ₩4,022 | ₩4,122 | -4.78% | 5만 |
|---|
| 2026.09.03 | ₩4,490 | ₩5,104 | ₩4,182 | ₩4,222 | -5.95% | 15.5만 |
|---|
| 2026.09.02 | ₩4,369 | ₩4,650 | ₩4,289 | ₩4,650 | +6.42% | 5만 |
|---|
| 2026.09.01 | ₩4,770 | ₩4,770 | ₩4,290 | ₩4,369 | -8.40% | 10.2만 |
|---|
| 2026.08.31 | ₩4,743 | ₩4,890 | ₩4,717 | ₩4,850 | +2.25% | 3.5만 |
|---|
| 2026.08.28 | ₩4,971 | ₩4,984 | ₩4,596 | ₩4,743 | -4.57% | 9만 |
|---|
| 2026.08.27 | ₩5,492 | ₩5,492 | ₩5,118 | ₩5,131 | -6.57% | 6.2만 |
|---|
| 2026.08.26 | ₩5,559 | ₩5,559 | ₩5,198 | ₩5,478 | -1.44% | 6.2만 |
|---|
| 2026.08.25 | ₩5,184 | ₩5,625 | ₩5,044 | ₩5,478 | +5.67% | 12.9만 |
|---|
| 2026.08.24 | ₩5,224 | ₩5,322 | ₩5,064 | ₩5,184 | -0.77% | 5.3만 |
|---|
| 2026.08.21 | ₩5,385 | ₩5,465 | ₩5,184 | ₩5,331 | -0.99% | 7.3만 |
|---|
| 2026.08.20 | ₩5,679 | ₩5,679 | ₩5,184 | ₩5,545 | -2.35% | 11.6만 |
|---|
| 2026.08.19 | ₩5,251 | ₩5,852 | ₩5,158 | ₩5,612 | +6.87% | 35.9만 |
|---|
| 2026.08.18 | ₩4,971 | ₩5,462 | ₩4,650 | ₩5,184 | +4.30% | 27.4만 |
|---|
| 2026.08.17 | ₩5,158 | ₩5,390 | ₩4,944 | ₩5,011 | -2.85% | 9.9만 |
|---|
| 2026.08.14 | ₩5,639 | ₩5,799 | ₩5,345 | ₩5,345 | -5.21% | 13만 |
|---|
| 2026.08.13 | ₩5,652 | ₩6,253 | ₩5,465 | ₩5,652 | 0.00% | 14.6만 |
|---|
| 2026.08.12 | ₩5,545 | ₩6,280 | ₩5,505 | ₩6,080 | +9.64% | 47.1만 |
|---|
| 2026.08.11 | ₩6,895 | ₩7,469 | ₩5,612 | ₩6,454 | -6.40% | 976.2만 |
|---|
| 2026.08.10 | ₩6,187 | ₩6,653 | ₩4,837 | ₩5,358 | -13.39% | 32.7만 |
|---|
| 2026.08.07 | ₩6,374 | ₩6,554 | ₩5,832 | ₩6,013 | -5.66% | 14.5만 |
|---|
| 2026.08.06 | ₩8,117 | ₩8,538 | ₩6,554 | ₩6,554 | -19.26% | 32.6만 |
|---|
| 2026.08.05 | ₩8,057 | ₩8,779 | ₩7,817 | ₩8,478 | +5.22% | 34.7만 |
|---|
| 2026.08.04 | ₩9,440 | ₩11,364 | ₩7,696 | ₩9,560 | +1.27% | 963.7만 |
|---|
| 2026.08.03 | ₩4,931 | ₩7,095 | ₩4,810 | ₩6,313 | +28.05% | 124.7만 |
|---|
| 2026.07.31 | ₩13,048 | ₩13,589 | ₩9,801 | ₩10,522 | -19.35% | 96.6만 |
|---|
| 2026.07.30 | ₩10,282 | ₩12,507 | ₩10,222 | ₩11,845 | +15.20% | 6.7만 |
|---|
| 2026.07.29 | ₩10,823 | ₩11,304 | ₩9,921 | ₩10,763 | -0.56% | 7.2만 |
|---|
| 2026.07.28 | ₩11,003 | ₩11,364 | ₩10,282 | ₩11,124 | +1.09% | 4.2만 |
|---|
| 2026.07.27 | ₩11,545 | ₩12,326 | ₩11,484 | ₩11,785 | +2.08% | 7.9만 |
|---|
| 2026.07.24 | ₩13,709 | ₩13,709 | ₩11,484 | ₩11,665 | -14.91% | 7.3만 |
|---|
| 2026.07.23 | ₩14,912 | ₩15,212 | ₩13,348 | ₩13,709 | -8.06% | 8만 |
|---|
| 2026.07.22 | ₩16,174 | ₩17,257 | ₩14,972 | ₩15,814 | -2.23% | 16.7만 |
|---|
| 2026.07.21 | ₩14,130 | ₩18,640 | ₩14,130 | ₩16,535 | +17.02% | 29만 |
|---|
| 2026.07.20 | ₩15,994 | ₩16,174 | ₩13,950 | ₩15,032 | -6.02% | 6.1만 |
|---|
| 2026.07.17 | ₩14,551 | ₩16,716 | ₩14,431 | ₩16,535 | +13.64% | 9만 |
|---|
| 2026.07.16 | ₩14,491 | ₩15,032 | ₩13,288 | ₩15,032 | +3.73% | 13.7만 |
|---|
| 2026.07.15 | ₩17,497 | ₩17,497 | ₩15,693 | ₩15,934 | -8.93% | 20.6만 |
|---|
| 2026.07.14 | ₩18,038 | ₩19,782 | ₩17,738 | ₩18,038 | 0.00% | 23.9만 |
|---|
| 2026.07.13 | ₩19,963 | ₩26,877 | ₩19,241 | ₩22,187 | +11.14% | 335.7만 |
|---|
| 2026.07.10 | ₩19,963 | ₩20,263 | ₩16,655 | ₩18,038 | -9.64% | 206.2만 |
|---|
| 2026.07.09 | ₩41,488 | ₩54,536 | ₩33,070 | ₩34,033 | -17.97% | 130.1만 |
|---|
| 2026.07.08 | ₩45,156 | ₩45,577 | ₩36,678 | ₩38,662 | -14.38% | 3.1만 |
|---|
| 2026.07.07 | ₩55,618 | ₩55,919 | ₩45,818 | ₩50,868 | -8.54% | 1.3만 |
|---|
| 2026.07.06 | ₩61,331 | ₩61,932 | ₩58,324 | ₩59,346 | -3.24% | 3.9천 |
|---|
| 2026.07.02 | ₩58,926 | ₩63,135 | ₩58,324 | ₩61,932 | +5.10% | 9.9천 |
|---|
| 2026.07.01 | ₩58,445 | ₩58,926 | ₩55,618 | ₩57,482 | -1.65% | 4.6천 |
|---|
| 2026.06.30 | ₩57,903 | ₩63,736 | ₩55,919 | ₩59,226 | +2.28% | 8.4천 |
|---|
| 2026.06.29 | ₩54,717 | ₩60,128 | ₩53,514 | ₩60,128 | +9.89% | 6.5천 |
|---|
| 2026.06.26 | ₩60,128 | ₩60,128 | ₩53,694 | ₩54,175 | -9.90% | 6.3천 |
|---|
| 2026.06.25 | ₩55,679 | ₩61,932 | ₩55,017 | ₩60,128 | +7.99% | 8천 |
|---|
| 2026.06.24 | ₩60,128 | ₩60,609 | ₩55,077 | ₩57,001 | -5.20% | 7.3천 |
|---|
| 2026.06.23 | ₩55,739 | ₩62,533 | ₩53,875 | ₩61,932 | +11.11% | 1.4만 |
|---|
| 2026.06.22 | ₩54,236 | ₩58,625 | ₩51,830 | ₩58,565 | +7.98% | 1.1만 |
|---|
| 2026.06.18 | ₩57,422 | ₩58,805 | ₩53,213 | ₩53,634 | -6.60% | 1.2만 |
|---|
| 2026.06.17 | ₩61,331 | ₩61,331 | ₩55,198 | ₩60,729 | -0.98% | 2.1만 |
|---|
| 2026.06.16 | ₩63,736 | ₩72,274 | ₩60,729 | ₩60,729 | -4.72% | 3.1만 |
|---|
| 2026.06.15 | ₩63,736 | ₩74,559 | ₩61,932 | ₩62,533 | -1.89% | 4만 |
|---|
| 2026.06.12 | ₩64,938 | ₩76,062 | ₩60,128 | ₩64,337 | -0.93% | 4.4만 |
|---|
| 2026.06.11 | ₩66,141 | ₩80,572 | ₩66,141 | ₩70,350 | +6.36% | 5.3만 |
|---|
| 2026.06.10 | ₩65,540 | ₩80,572 | ₩64,337 | ₩69,749 | +6.42% | 13.2만 |
|---|
| 2026.06.09 | ₩79,970 | ₩140,098 | ₩57,122 | ₩69,749 | -12.78% | 282.4만 |
|---|
| 2026.06.08 | ₩42,450 | ₩50,508 | ₩39,745 | ₩46,359 | +9.21% | 4.4만 |
|---|
| 2026.06.05 | ₩52,071 | ₩52,311 | ₩44,555 | ₩46,178 | -11.32% | 10.9만 |
|---|
| 2026.06.04 | ₩50,748 | ₩55,318 | ₩49,305 | ₩53,273 | +4.98% | 7.1천 |
|---|
| 2026.06.03 | ₩55,318 | ₩55,318 | ₩49,906 | ₩50,748 | -8.26% | 1.1만 |
|---|
| 2026.06.02 | ₩53,153 | ₩65,540 | ₩51,109 | ₩55,919 | +5.20% | 3.2만 |
|---|
| 2026.06.01 | ₩49,546 | ₩53,514 | ₩46,900 | ₩52,191 | +5.34% | 2.4만 |
|---|
| 2026.05.29 | ₩48,102 | ₩50,508 | ₩43,894 | ₩48,102 | 0.00% | 1.6만 |
|---|
| 2026.05.28 | ₩45,457 | ₩49,305 | ₩45,096 | ₩46,419 | +2.12% | 1.7만 |
|---|
| 2026.05.27 | ₩48,824 | ₩50,508 | ₩43,653 | ₩45,276 | -7.27% | 1.1만 |
|---|
| 2026.05.26 | ₩55,318 | ₩55,318 | ₩47,140 | ₩47,802 | -13.59% | 1.9만 |
|---|
| 2026.05.22 | ₩55,318 | ₩57,122 | ₩51,109 | ₩53,093 | -4.02% | 1.3만 |
|---|
| 2026.05.21 | ₩59,707 | ₩60,128 | ₩55,318 | ₩55,318 | -7.35% | 1.3만 |
|---|
| 2026.05.20 | ₩58,926 | ₩62,533 | ₩53,093 | ₩59,587 | +1.12% | 4.3만 |
|---|
| 2026.05.19 | ₩61,331 | ₩66,141 | ₩56,520 | ₩56,581 | -7.75% | 2.1만 |
|---|
| 2026.05.18 | ₩54,717 | ₩77,565 | ₩51,349 | ₩58,685 | +7.25% | 7.6만 |
|---|
| 2026.05.15 | ₩59,888 | ₩65,540 | ₩45,577 | ₩57,122 | -4.62% | 21.9만 |
|---|
| 2026.05.14 | ₩157,536 | ₩159,339 | ₩95,604 | ₩116,649 | -25.95% | 4.9만 |
|---|
| 2026.05.13 | ₩167,757 | ₩191,809 | ₩165,653 | ₩168,960 | +0.72% | 1.5만 |
|---|
| 2026.05.12 | ₩274,785 | ₩282,602 | ₩153,327 | ₩182,188 | -33.70% | 3.5만 |
|---|
| 2026.05.11 | ₩348,743 | ₩373,155 | ₩324,992 | ₩341,528 | -2.07% | 7.4천 |
|---|
| 2026.05.08 | ₩413,080 | ₩435,989 | ₩363,775 | ₩386,624 | -6.40% | 1.3만 |
|---|
| 2026.05.07 | ₩324,090 | ₩502,671 | ₩322,287 | ₩426,308 | +31.54% | 9.2만 |
|---|
| 2026.05.06 | ₩393,238 | ₩413,681 | ₩260,355 | ₩336,116 | -14.53% | 2.9만 |
|---|
| 2026.05.05 | ₩451,562 | ₩524,317 | ₩347,540 | ₩352,952 | -21.84% | 7.2만 |
|---|
| 2026.05.04 | ₩274,184 | ₩613,307 | ₩274,184 | ₩440,739 | +60.75% | 83.5만 |
|---|
| 2026.05.01 | ₩237,506 | ₩270,576 | ₩231,493 | ₩265,766 | +11.90% | 9.7천 |
|---|
| 2026.04.30 | ₩221,271 | ₩274,184 | ₩212,252 | ₩238,709 | +7.88% | 1.5만 |
|---|
| 2026.04.29 | ₩230,892 | ₩238,107 | ₩195,416 | ₩230,291 | -0.26% | 9.9천 |
|---|
| 2026.04.28 | ₩233,297 | ₩258,551 | ₩221,271 | ₩244,721 | +4.90% | 1.9만 |
|---|
| 2026.04.27 | ₩269,374 | ₩294,026 | ₩235,101 | ₩258,551 | -4.02% | 24.8만 |
|---|
| 2026.04.24 | ₩235,101 | ₩262,760 | ₩193,011 | ₩217,664 | -7.42% | 144.3만 |
|---|
| 2026.04.23 | ₩145,510 | ₩168,359 | ₩141,301 | ₩160,542 | +10.33% | 3.7만 |
|---|
| 2026.04.22 | ₩122,060 | ₩187,600 | ₩120,256 | ₩155,732 | +27.59% | 191.1만 |
|---|
| 2026.04.21 | ₩102,819 | ₩104,022 | ₩93,199 | ₩94,401 | -8.19% | 3.5만 |
|---|
| 2026.04.20 | ₩105,224 | ₩107,629 | ₩99,813 | ₩104,022 | -1.14% | 2.6천 |
|---|
| 2026.04.17 | ₩104,623 | ₩108,231 | ₩104,202 | ₩108,231 | +3.45% | 2.1천 |
|---|
| 2026.04.16 | ₩105,224 | ₩108,231 | ₩102,819 | ₩107,629 | +2.29% | 2.2천 |
|---|
| 2026.04.15 | ₩110,034 | ₩111,538 | ₩103,420 | ₩108,231 | -1.64% | 3.6천 |
|---|
| 2026.04.14 | ₩117,370 | ₩117,370 | ₩108,832 | ₩112,440 | -4.20% | 3.7천 |
|---|
| 2026.04.13 | ₩114,845 | ₩134,086 | ₩113,642 | ₩116,649 | +1.57% | 6.1천 |
|---|
| 2026.04.10 | ₩120,256 | ₩124,465 | ₩114,845 | ₩114,845 | -4.50% | 4.9천 |
|---|
| 2026.04.09 | ₩139,497 | ₩139,497 | ₩110,034 | ₩117,250 | -15.95% | 1.6만 |
|---|
| 2026.04.08 | ₩164,150 | ₩181,587 | ₩82,977 | ₩135,288 | -17.58% | 66.4만 |
|---|
| 2026.04.07 | ₩100,414 | ₩100,594 | ₩91,455 | ₩93,800 | -6.59% | 3.3천 |
|---|
| 2026.04.06 | ₩111,237 | ₩111,237 | ₩93,199 | ₩99,211 | -10.81% | 4.6천 |
|---|
| 2026.04.02 | ₩114,243 | ₩114,243 | ₩107,028 | ₩109,433 | -4.21% | 2.4천 |
|---|
| 2026.04.01 | ₩122,060 | ₩122,601 | ₩112,440 | ₩117,250 | -3.94% | 2.7천 |
|---|
| 2026.03.31 | ₩113,642 | ₩127,472 | ₩113,642 | ₩121,459 | +6.88% | 1.5천 |
|---|
| 2026.03.30 | ₩120,256 | ₩123,263 | ₩111,237 | ₩114,243 | -5.00% | 2.7천 |
|---|
| 2026.03.27 | ₩133,484 | ₩136,371 | ₩123,263 | ₩123,864 | -7.21% | 2.9천 |
|---|
| 2026.03.26 | ₩138,896 | ₩144,307 | ₩133,063 | ₩135,288 | -2.60% | 1.8천 |
|---|
| 2026.03.25 | ₩147,915 | ₩152,725 | ₩138,896 | ₩140,700 | -4.88% | 2.1천 |
|---|
| 2026.03.24 | ₩154,529 | ₩156,333 | ₩147,314 | ₩153,928 | -0.39% | 2.4천 |
|---|
| 2026.03.23 | ₩135,890 | ₩188,802 | ₩135,890 | ₩154,529 | +13.72% | 1.5만 |
|---|
| 2026.03.20 | ₩144,307 | ₩144,307 | ₩130,478 | ₩134,687 | -6.67% | 4천 |
|---|
| 2026.03.19 | ₩167,757 | ₩173,169 | ₩135,950 | ₩145,510 | -13.26% | 6.8천 |
|---|
| 2026.03.18 | ₩187,600 | ₩204,496 | ₩161,745 | ₩180,986 | -3.53% | 9.1천 |
|---|
| 2026.03.17 | ₩254,342 | ₩268,231 | ₩204,436 | ₩211,651 | -16.78% | 1.2만 |
|---|
| 2026.03.16 | ₩283,805 | ₩288,615 | ₩241,114 | ₩278,994 | -1.69% | 2.6만 |
|---|
| 2026.03.13 | ₩310,261 | ₩330,705 | ₩275,387 | ₩310,261 | 0.00% | 33만 |
|---|
| 2026.03.12 | ₩242,316 | ₩253,019 | ₩186,397 | ₩215,860 | -10.92% | 12.3만 |
|---|
| 2026.03.11 | ₩269,374 | ₩269,374 | ₩240,512 | ₩250,133 | -7.14% | 2.4만 |
|---|
| 2026.03.10 | ₩341,528 | ₩351,148 | ₩278,994 | ₩307,856 | -9.86% | 10.1만 |
|---|
| 2026.03.09 | ₩264,564 | ₩346,338 | ₩226,082 | ₩230,892 | -12.73% | 11.8만 |
|---|
| 2026.03.06 | ₩240,512 | ₩245,323 | ₩182,789 | ₩216,461 | -10.00% | 2.9만 |
|---|
| 2026.03.05 | ₩471,404 | ₩495,456 | ₩360,769 | ₩384,820 | -18.37% | 9.3만 |
|---|
| 2026.03.04 | ₩322,287 | ₩375,199 | ₩317,476 | ₩375,199 | +16.42% | 8.8천 |
|---|
| 2026.03.03 | ₩322,287 | ₩380,010 | ₩269,374 | ₩375,199 | +16.42% | 1.3만 |
|---|
| 2026.03.02 | ₩514,697 | ₩514,697 | ₩394,440 | ₩432,922 | -15.89% | 9.3천 |
|---|
| 2026.02.27 | ₩654,194 | ₩654,194 | ₩471,404 | ₩519,507 | -20.59% | 1.2만 |
|---|
| 2026.02.26 | ₩668,624 | ₩735,968 | ₩654,194 | ₩702,296 | +5.04% | 1.6만 |
|---|
| 2026.02.25 | ₩1,880,807 | ₩1,972,202 | ₩1,423,833 | ₩1,553,710 | -17.39% | 2.1천 |
|---|
| 2026.02.24 | ₩2,294,488 | ₩2,357,022 | ₩1,861,566 | ₩2,010,684 | -12.37% | 1.4만 |
|---|
| 2026.02.23 | ₩2,140,560 | ₩2,140,560 | ₩1,875,997 | ₩1,875,997 | -12.36% | 278 |
|---|
| 2026.02.20 | ₩2,145,371 | ₩2,164,612 | ₩1,991,443 | ₩2,058,786 | -4.04% | 149 |
|---|
| 2026.02.19 | ₩2,308,919 | ₩2,308,919 | ₩2,025,114 | ₩2,164,612 | -6.25% | 244 |
|---|
| 2026.02.18 | ₩2,116,509 | ₩2,260,817 | ₩1,928,909 | ₩2,106,889 | -0.45% | 527 |
|---|
| 2026.02.17 | ₩2,212,714 | ₩2,693,739 | ₩2,169,422 | ₩2,352,211 | +6.30% | 720 |
|---|
| 2026.02.13 | ₩2,890,959 | ₩2,924,631 | ₩2,207,904 | ₩2,347,401 | -18.80% | 1.4천 |
|---|
| 2026.02.12 | ₩3,415,276 | ₩3,617,306 | ₩3,083,369 | ₩3,338,312 | -2.25% | 3.1천 |
|---|
| 2026.02.11 | ₩4,088,711 | ₩4,093,521 | ₩2,934,251 | ₩3,068,938 | -24.94% | 651 |
|---|
| 2026.02.10 | ₩4,709,233 | ₩4,709,233 | ₩4,088,711 | ₩4,112,762 | -12.67% | 787 |
|---|
| 2026.02.09 | ₩5,098,863 | ₩5,387,478 | ₩4,377,326 | ₩4,954,555 | -2.83% | 912 |
|---|
| 2026.02.06 | ₩5,627,990 | ₩5,964,708 | ₩4,858,350 | ₩5,291,273 | -5.98% | 1.3천 |
|---|
| 2026.02.05 | ₩6,253,322 | ₩6,253,322 | ₩5,291,273 | ₩5,291,273 | -15.38% | 2.2천 |
|---|
| 2026.02.04 | ₩6,253,322 | ₩11,833,210 | ₩5,916,605 | ₩6,974,860 | +11.54% | 3만 |
|---|
| 2026.02.03 | ₩5,820,400 | ₩5,916,605 | ₩4,233,018 | ₩4,329,223 | -25.62% | 3.5천 |
|---|
| 2026.02.02 | ₩9,091,369 | ₩11,111,673 | ₩3,367,174 | ₩6,445,732 | -29.10% | 9.1천 |
|---|
| 2026.01.30 | ₩1,977,012 | ₩73,452,487 | ₩1,933,720 | ₩67,054,857 | +3291.73% | 7.2천 |
|---|
| 2026.01.29 | ₩2,135,750 | ₩2,361,832 | ₩1,361,300 | ₩2,068,407 | -3.15% | 524 |
|---|
| 2026.01.28 | ₩2,020,304 | ₩2,453,226 | ₩1,938,530 | ₩1,981,822 | -1.90% | 215 |
|---|
| 2026.01.27 | ₩2,477,278 | ₩2,611,965 | ₩1,871,187 | ₩2,068,407 | -16.50% | 469 |
|---|
| 2026.01.26 | ₩3,578,824 | ₩3,992,506 | ₩2,621,585 | ₩2,780,323 | -22.31% | 199 |
|---|
| 2026.01.23 | ₩5,916,605 | ₩6,397,630 | ₩3,703,891 | ₩3,949,214 | -33.25% | 289 |
|---|
| 2026.01.22 | ₩8,033,114 | ₩8,177,422 | ₩5,344,186 | ₩5,772,298 | -28.14% | 172 |
|---|
| 2026.01.21 | ₩10,774,956 | ₩10,774,956 | ₩7,359,679 | ₩7,840,704 | -27.23% | 406 |
|---|
| 2026.01.20 | ₩10,726,853 | ₩11,304,083 | ₩9,716,701 | ₩10,390,136 | -3.14% | 24 |
|---|
| 2026.01.16 | ₩11,015,468 | ₩12,121,825 | ₩10,534,443 | ₩10,534,443 | -4.37% | 15 |
|---|
| 2026.01.15 | ₩10,823,058 | ₩12,482,594 | ₩10,197,726 | ₩10,678,751 | -1.33% | 50 |
|---|
| 2026.01.14 | ₩9,476,189 | ₩11,063,570 | ₩9,476,189 | ₩10,293,931 | +8.63% | 33 |
|---|
| 2026.01.13 | ₩9,909,111 | ₩10,149,623 | ₩8,898,959 | ₩9,379,984 | -5.34% | 27 |
|---|
| 2026.01.12 | ₩9,379,984 | ₩10,366,084 | ₩9,187,574 | ₩10,197,726 | +8.72% | 21 |
|---|
| 2026.01.09 | ₩10,534,443 | ₩11,159,775 | ₩8,466,036 | ₩9,524,291 | -9.59% | 21 |
|---|
| 2026.01.08 | ₩9,283,779 | ₩10,774,956 | ₩9,283,779 | ₩10,534,443 | +13.47% | 30 |
|---|
| 2026.01.07 | ₩9,812,906 | ₩10,245,828 | ₩9,283,779 | ₩9,283,779 | -5.39% | 15 |
|---|
| 2026.01.06 | ₩10,342,033 | ₩10,707,612 | ₩9,764,803 | ₩9,764,803 | -5.58% | 16 |
|---|
| 2026.01.05 | ₩9,331,881 | ₩10,630,648 | ₩9,235,676 | ₩10,101,521 | +8.25% | 32 |
|---|
| 2026.01.02 | ₩8,754,651 | ₩9,861,008 | ₩8,754,651 | ₩9,235,676 | +5.49% | 12 |
|---|
| 2025.12.31 | ₩9,139,471 | ₩9,572,394 | ₩8,706,549 | ₩8,754,651 | -4.21% | 14 |
|---|
| 2025.12.30 | ₩9,812,906 | ₩9,812,906 | ₩8,706,549 | ₩8,947,061 | -8.82% | 33 |
|---|
| 2025.12.29 | ₩9,091,369 | ₩10,673,940 | ₩9,091,369 | ₩10,053,418 | +10.58% | 46 |
|---|
| 2025.12.26 | ₩9,524,291 | ₩9,957,213 | ₩8,302,488 | ₩9,125,041 | -4.19% | 24 |
|---|
| 2025.12.24 | ₩10,621,027 | ₩11,236,739 | ₩10,313,172 | ₩11,005,847 | +3.62% | 57 |
|---|
| 2025.12.23 | ₩11,929,415 | ₩11,929,415 | ₩10,159,244 | ₩10,544,064 | -11.61% | 31 |
|---|
| 2025.12.22 | ₩12,314,235 | ₩13,699,586 | ₩12,314,235 | ₩13,699,586 | +11.25% | 4 |
|---|
| 2025.12.19 | ₩12,699,055 | ₩13,853,514 | ₩12,314,235 | ₩12,314,235 | -3.03% | 12 |
|---|
| 2025.12.18 | ₩12,237,271 | ₩12,699,055 | ₩11,236,739 | ₩12,699,055 | +3.77% | 15 |
|---|
| 2025.12.17 | ₩12,545,127 | ₩12,699,055 | ₩12,237,271 | ₩12,314,235 | -1.84% | 10 |
|---|
| 2025.12.16 | ₩13,545,658 | ₩13,545,658 | ₩11,544,595 | ₩12,699,055 | -6.25% | 19 |
|---|
| 2025.12.15 | ₩14,931,010 | ₩14,931,010 | ₩13,237,803 | ₩13,545,658 | -9.28% | 16 |
|---|
| 2025.12.12 | ₩15,777,613 | ₩15,777,613 | ₩13,083,875 | ₩13,468,694 | -14.63% | 9 |
|---|
| 2025.12.11 | ₩15,854,577 | ₩15,931,542 | ₩15,315,830 | ₩15,392,794 | -2.91% | 2 |
|---|
| 2025.12.10 | ₩16,701,181 | ₩16,701,181 | ₩15,854,577 | ₩16,008,505 | -4.15% | 1 |
|---|
| 2025.12.09 | ₩15,469,757 | ₩16,855,110 | ₩15,392,794 | ₩16,624,217 | +7.46% | 2 |
|---|
| 2025.12.08 | ₩16,162,433 | ₩16,162,433 | ₩15,392,794 | ₩15,392,794 | -4.76% | 1 |
|---|
| 2025.12.05 | ₩16,239,397 | ₩16,932,073 | ₩15,700,650 | ₩15,854,577 | -2.37% | 1 |
|---|
| 2025.12.04 | ₩15,392,794 | ₩16,470,290 | ₩15,007,974 | ₩16,470,290 | +7.00% | 3 |
|---|
| 2025.12.03 | ₩16,085,470 | ₩16,085,470 | ₩15,392,794 | ₩15,623,685 | -2.87% | 2 |
|---|
| 2025.12.02 | ₩16,162,433 | ₩16,316,361 | ₩15,469,757 | ₩15,777,613 | -2.38% | 2 |
|---|
| 2025.12.01 | ₩16,855,110 | ₩17,701,713 | ₩16,239,397 | ₩16,316,361 | -3.20% | 3 |
|---|
| 2025.11.28 | ₩16,547,253 | ₩17,316,893 | ₩16,547,253 | ₩16,855,110 | +1.86% | 1 |
|---|
| 2025.11.26 | ₩16,932,073 | ₩17,239,929 | ₩16,239,397 | ₩16,547,253 | -2.27% | 3 |
|---|
| 2025.11.25 | ₩16,932,073 | ₩17,393,856 | ₩16,624,217 | ₩17,009,036 | +0.45% | 2 |
|---|
| 2025.11.24 | ₩15,392,794 | ₩16,778,145 | ₩15,392,794 | ₩16,624,217 | +8.00% | 4 |
|---|
| 2025.11.21 | ₩15,007,974 | ₩15,392,794 | ₩14,777,082 | ₩14,931,010 | -0.51% | 3 |
|---|
| 2025.11.20 | ₩15,777,613 | ₩17,239,929 | ₩15,392,794 | ₩15,469,757 | -1.95% | 6 |
|---|
| 2025.11.19 | ₩14,623,154 | ₩16,316,361 | ₩14,623,154 | ₩15,700,650 | +7.37% | 4 |
|---|
| 2025.11.18 | ₩15,392,794 | ₩15,777,613 | ₩14,777,082 | ₩15,546,722 | +1.00% | 4 |
|---|
| 2025.11.17 | ₩16,316,361 | ₩18,086,532 | ₩15,315,830 | ₩15,469,757 | -5.19% | 4 |
|---|
| 2025.11.14 | ₩16,316,361 | ₩16,547,253 | ₩15,392,794 | ₩16,008,505 | -1.89% | 4 |
|---|
| 2025.11.13 | ₩16,162,433 | ₩16,932,073 | ₩15,546,722 | ₩16,778,145 | +3.81% | 11 |
|---|
| 2025.11.12 | ₩17,470,821 | ₩17,624,749 | ₩15,469,757 | ₩15,931,542 | -8.81% | 9 |
|---|
| 2025.11.11 | ₩21,703,839 | ₩23,243,117 | ₩11,852,452 | ₩17,547,784 | -19.15% | 39 |
|---|
| 2025.11.10 | ₩22,319,551 | ₩23,012,227 | ₩21,703,839 | ₩22,319,551 | 0.00% | 8 |
|---|
| 2025.11.07 | ₩22,011,694 | ₩22,627,407 | ₩21,857,767 | ₩22,473,478 | +2.10% | 5 |
|---|
| 2025.11.06 | ₩22,935,264 | ₩24,320,613 | ₩22,011,694 | ₩22,704,371 | -1.01% | 10 |
|---|
| 2025.11.05 | ₩22,319,551 | ₩22,935,264 | ₩21,780,803 | ₩22,858,297 | +2.41% | 13 |
|---|
| 2025.11.04 | ₩22,396,514 | ₩22,935,264 | ₩21,780,803 | ₩22,088,658 | -1.37% | 11 |
|---|
| 2025.11.03 | ₩24,012,757 | ₩24,397,577 | ₩22,704,371 | ₩23,089,190 | -3.85% | 9 |
|---|
| 2025.10.31 | ₩24,243,650 | ₩25,398,109 | ₩23,858,830 | ₩24,936,326 | +2.86% | 12 |
|---|
| 2025.10.30 | ₩24,628,470 | ₩25,398,109 | ₩24,089,723 | ₩24,474,543 | -0.62% | 8 |
|---|
| 2025.10.29 | ₩25,859,893 | ₩25,859,893 | ₩24,705,433 | ₩25,090,253 | -2.98% | 9 |
|---|
| 2025.10.28 | ₩25,552,036 | ₩26,244,713 | ₩24,859,363 | ₩25,398,109 | -0.60% | 10 |
|---|
| 2025.10.27 | ₩26,937,389 | ₩26,937,389 | ₩25,244,183 | ₩25,552,036 | -5.14% | 12 |
|---|
| 2025.10.24 | ₩26,629,532 | ₩26,706,496 | ₩24,936,326 | ₩26,090,786 | -2.02% | 9 |
|---|
| 2025.10.23 | ₩25,090,253 | ₩26,937,389 | ₩25,013,290 | ₩26,244,713 | +4.60% | 7 |
|---|
| 2025.10.22 | ₩25,552,036 | ₩26,090,786 | ₩24,012,757 | ₩25,244,183 | -1.20% | 26 |
|---|
| 2025.10.21 | ₩26,321,676 | ₩27,476,136 | ₩25,629,002 | ₩26,167,749 | -0.58% | 20 |
|---|
| 2025.10.20 | ₩29,092,381 | ₩30,785,587 | ₩25,859,893 | ₩26,783,462 | -7.94% | 13 |
|---|
| 2025.10.17 | ₩23,935,794 | ₩29,246,308 | ₩23,935,794 | ₩28,091,848 | +17.36% | 31 |
|---|
| 2025.10.16 | ₩28,245,775 | ₩29,477,201 | ₩24,628,470 | ₩25,321,146 | -10.35% | 28 |
|---|
| 2025.10.15 | ₩29,092,381 | ₩31,401,300 | ₩27,860,955 | ₩28,861,488 | -0.79% | 14 |
|---|
| 2025.10.14 | ₩28,245,775 | ₩30,708,624 | ₩27,783,992 | ₩30,015,948 | +6.27% | 17 |
|---|
| 2025.10.13 | ₩27,245,245 | ₩30,400,767 | ₩27,245,245 | ₩29,246,308 | +7.34% | 35 |
|---|
| 2025.10.10 | ₩30,015,948 | ₩33,171,470 | ₩26,244,713 | ₩27,476,136 | -8.46% | 42 |
|---|