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 | ₩3,794 | ₩3,409 | ₩3,621 | +1.88% | 3.2만 |
| 2026.10.08 | ₩3,634 | ₩3,687 | ₩3,407 | ₩3,500 | -3.68% | 3.2만 |
| 2026.10.07 | ₩3,714 | ₩3,714 | ₩3,434 | ₩3,594 | -3.24% | 4.6만 |
| 2026.10.06 | ₩3,928 | ₩3,948 | ₩3,540 | ₩3,647 | -7.14% | 30만 |
| 2026.10.05 | ₩3,848 | ₩4,001 | ₩3,848 | ₩3,915 | +1.74% | 3만 |
| 2026.10.02 | ₩4,021 | ₩4,075 | ₩3,888 | ₩3,968 | -1.33% | 2.5만 |
| 2026.10.01 | ₩3,915 | ₩4,088 | ₩3,821 | ₩4,048 | +3.41% | 3.8만 |
| 2026.09.30 | ₩3,956 | ₩4,088 | ₩3,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,048 |
| +2.33% |
| 3.8만 |
| 2026.09.29 | ₩3,915 | ₩4,302 | ₩3,915 | ₩4,075 | +4.10% | 7.3만 |
|---|
| 2026.09.28 | ₩4,102 | ₩4,493 | ₩3,675 | ₩4,048 | -1.30% | 19.5만 |
|---|
| 2026.09.25 | ₩3,714 | ₩6,520 | ₩3,474 | ₩4,262 | +14.75% | 855.9만 |
|---|
| 2026.09.24 | ₩3,540 | ₩3,594 | ₩3,321 | ₩3,581 | +1.13% | 4.2만 |
|---|
| 2026.09.23 | ₩3,474 | ₩3,581 | ₩3,340 | ₩3,567 | +2.69% | 2.2만 |
|---|
| 2026.09.22 | ₩3,327 | ₩3,474 | ₩3,327 | ₩3,407 | +2.41% | 1.6만 |
|---|
| 2026.09.21 | ₩3,247 | ₩3,520 | ₩3,247 | ₩3,327 | +2.47% | 2.8만 |
|---|
| 2026.09.18 | ₩3,233 | ₩3,393 | ₩3,233 | ₩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 | ₩3,746 | ₩3,395 | ₩3,500 | -4.73% | 4.3만 |
|---|
| 2026.09.15 | ₩3,527 | ₩3,687 | ₩3,488 | ₩3,674 | +4.17% | 3.5만 |
|---|
| 2026.09.14 | ₩3,794 | ₩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 | ₩3,834 | ₩4,028 | ₩3,594 | ₩3,734 | -2.61% | 6.2만 |
|---|
| 2026.09.08 | ₩4,061 | ₩4,061 | ₩3,741 | ₩3,888 | -4.28% | 8.4만 |
|---|
| 2026.09.04 | ₩4,329 | ₩4,369 | ₩4,021 | ₩4,122 | -4.78% | 5만 |
|---|
| 2026.09.03 | ₩4,489 | ₩5,104 | ₩4,182 | ₩4,222 | -5.95% | 15.5만 |
|---|
| 2026.09.02 | ₩4,369 | ₩4,649 | ₩4,289 | ₩4,649 | +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 | ₩4,716 | ₩4,850 | +2.25% | 3.5만 |
|---|
| 2026.08.28 | ₩4,970 | ₩4,983 | ₩4,596 | ₩4,743 | -4.57% | 9만 |
|---|
| 2026.08.27 | ₩5,491 | ₩5,491 | ₩5,117 | ₩5,130 | -6.57% | 6.2만 |
|---|
| 2026.08.26 | ₩5,558 | ₩5,558 | ₩5,197 | ₩5,478 | -1.44% | 6.2만 |
|---|
| 2026.08.25 | ₩5,184 | ₩5,625 | ₩5,043 | ₩5,478 | +5.67% | 12.9만 |
|---|
| 2026.08.24 | ₩5,224 | ₩5,321 | ₩5,063 | ₩5,184 | -0.77% | 5.3만 |
|---|
| 2026.08.21 | ₩5,384 | ₩5,464 | ₩5,184 | ₩5,331 | -0.99% | 7.3만 |
|---|
| 2026.08.20 | ₩5,678 | ₩5,678 | ₩5,184 | ₩5,544 | -2.35% | 11.6만 |
|---|
| 2026.08.19 | ₩5,251 | ₩5,852 | ₩5,157 | ₩5,611 | +6.87% | 35.9만 |
|---|
| 2026.08.18 | ₩4,970 | ₩5,462 | ₩4,649 | ₩5,184 | +4.30% | 27.4만 |
|---|
| 2026.08.17 | ₩5,157 | ₩5,389 | ₩4,943 | ₩5,010 | -2.85% | 9.9만 |
|---|
| 2026.08.14 | ₩5,638 | ₩5,798 | ₩5,344 | ₩5,344 | -5.21% | 13만 |
|---|
| 2026.08.13 | ₩5,651 | ₩6,253 | ₩5,464 | ₩5,651 | 0.00% | 14.6만 |
|---|
| 2026.08.12 | ₩5,544 | ₩6,279 | ₩5,504 | ₩6,079 | +9.64% | 47.1만 |
|---|
| 2026.08.11 | ₩6,894 | ₩7,468 | ₩5,611 | ₩6,453 | -6.40% | 976.2만 |
|---|
| 2026.08.10 | ₩6,186 | ₩6,652 | ₩4,836 | ₩5,357 | -13.39% | 32.7만 |
|---|
| 2026.08.07 | ₩6,373 | ₩6,553 | ₩5,832 | ₩6,012 | -5.66% | 14.5만 |
|---|
| 2026.08.06 | ₩8,116 | ₩8,537 | ₩6,553 | ₩6,553 | -19.26% | 32.6만 |
|---|
| 2026.08.05 | ₩8,056 | ₩8,778 | ₩7,816 | ₩8,477 | +5.22% | 34.7만 |
|---|
| 2026.08.04 | ₩9,439 | ₩11,363 | ₩7,695 | ₩9,559 | +1.27% | 963.7만 |
|---|
| 2026.08.03 | ₩4,930 | ₩7,094 | ₩4,810 | ₩6,313 | +28.05% | 124.7만 |
|---|
| 2026.07.31 | ₩13,046 | ₩13,587 | ₩9,800 | ₩10,521 | -19.35% | 96.6만 |
|---|
| 2026.07.30 | ₩10,281 | ₩12,505 | ₩10,220 | ₩11,844 | +15.20% | 6.7만 |
|---|
| 2026.07.29 | ₩10,822 | ₩11,303 | ₩9,920 | ₩10,762 | -0.56% | 7.2만 |
|---|
| 2026.07.28 | ₩11,002 | ₩11,363 | ₩10,281 | ₩11,122 | +1.09% | 4.2만 |
|---|
| 2026.07.27 | ₩11,543 | ₩12,325 | ₩11,483 | ₩11,784 | +2.08% | 7.9만 |
|---|
| 2026.07.24 | ₩13,707 | ₩13,707 | ₩11,483 | ₩11,663 | -14.91% | 7.3만 |
|---|
| 2026.07.23 | ₩14,910 | ₩15,210 | ₩13,347 | ₩13,707 | -8.06% | 8만 |
|---|
| 2026.07.22 | ₩16,172 | ₩17,255 | ₩14,970 | ₩15,812 | -2.23% | 16.7만 |
|---|
| 2026.07.21 | ₩14,128 | ₩18,637 | ₩14,128 | ₩16,533 | +17.02% | 29만 |
|---|
| 2026.07.20 | ₩15,992 | ₩16,172 | ₩13,948 | ₩15,030 | -6.02% | 6.1만 |
|---|
| 2026.07.17 | ₩14,549 | ₩16,713 | ₩14,429 | ₩16,533 | +13.64% | 9만 |
|---|
| 2026.07.16 | ₩14,489 | ₩15,030 | ₩13,287 | ₩15,030 | +3.73% | 13.7만 |
|---|
| 2026.07.15 | ₩17,495 | ₩17,495 | ₩15,691 | ₩15,932 | -8.93% | 20.6만 |
|---|
| 2026.07.14 | ₩18,036 | ₩19,780 | ₩17,736 | ₩18,036 | 0.00% | 23.9만 |
|---|
| 2026.07.13 | ₩19,960 | ₩26,874 | ₩19,239 | ₩22,184 | +11.14% | 335.7만 |
|---|
| 2026.07.10 | ₩19,960 | ₩20,261 | ₩16,653 | ₩18,036 | -9.64% | 206.2만 |
|---|
| 2026.07.09 | ₩41,483 | ₩54,529 | ₩33,066 | ₩34,028 | -17.97% | 130.1만 |
|---|
| 2026.07.08 | ₩45,150 | ₩45,571 | ₩36,673 | ₩38,657 | -14.38% | 3.1만 |
|---|
| 2026.07.07 | ₩55,611 | ₩55,912 | ₩45,812 | ₩50,862 | -8.54% | 1.3만 |
|---|
| 2026.07.06 | ₩61,323 | ₩61,924 | ₩58,317 | ₩59,339 | -3.24% | 3.9천 |
|---|
| 2026.07.02 | ₩58,918 | ₩63,126 | ₩58,317 | ₩61,924 | +5.10% | 9.9천 |
|---|
| 2026.07.01 | ₩58,437 | ₩58,918 | ₩55,611 | ₩57,475 | -1.65% | 4.6천 |
|---|
| 2026.06.30 | ₩57,896 | ₩63,728 | ₩55,912 | ₩59,219 | +2.28% | 8.4천 |
|---|
| 2026.06.29 | ₩54,710 | ₩60,120 | ₩53,507 | ₩60,120 | +9.89% | 6.5천 |
|---|
| 2026.06.26 | ₩60,120 | ₩60,120 | ₩53,688 | ₩54,169 | -9.90% | 6.3천 |
|---|
| 2026.06.25 | ₩55,672 | ₩61,924 | ₩55,010 | ₩60,120 | +7.99% | 8천 |
|---|
| 2026.06.24 | ₩60,120 | ₩60,601 | ₩55,070 | ₩56,994 | -5.20% | 7.3천 |
|---|
| 2026.06.23 | ₩55,732 | ₩62,525 | ₩53,868 | ₩61,924 | +11.11% | 1.4만 |
|---|
| 2026.06.22 | ₩54,229 | ₩58,617 | ₩51,824 | ₩58,557 | +7.98% | 1.1만 |
|---|
| 2026.06.18 | ₩57,415 | ₩58,798 | ₩53,207 | ₩53,627 | -6.60% | 1.2만 |
|---|
| 2026.06.17 | ₩61,323 | ₩61,323 | ₩55,191 | ₩60,722 | -0.98% | 2.1만 |
|---|
| 2026.06.16 | ₩63,728 | ₩72,265 | ₩60,722 | ₩60,722 | -4.72% | 3.1만 |
|---|
| 2026.06.15 | ₩63,728 | ₩74,549 | ₩61,924 | ₩62,525 | -1.89% | 4만 |
|---|
| 2026.06.12 | ₩64,930 | ₩76,052 | ₩60,120 | ₩64,329 | -0.93% | 4.4만 |
|---|
| 2026.06.11 | ₩66,132 | ₩80,561 | ₩66,132 | ₩70,341 | +6.36% | 5.3만 |
|---|
| 2026.06.10 | ₩65,531 | ₩80,561 | ₩64,329 | ₩69,740 | +6.42% | 13.2만 |
|---|
| 2026.06.09 | ₩79,960 | ₩140,081 | ₩57,114 | ₩69,740 | -12.78% | 282.4만 |
|---|
| 2026.06.08 | ₩42,445 | ₩50,501 | ₩39,740 | ₩46,353 | +9.21% | 4.4만 |
|---|
| 2026.06.05 | ₩52,064 | ₩52,305 | ₩44,549 | ₩46,173 | -11.32% | 10.9만 |
|---|
| 2026.06.04 | ₩50,742 | ₩55,311 | ₩49,299 | ₩53,267 | +4.98% | 7.1천 |
|---|
| 2026.06.03 | ₩55,311 | ₩55,311 | ₩49,900 | ₩50,742 | -8.26% | 1.1만 |
|---|
| 2026.06.02 | ₩53,146 | ₩65,531 | ₩51,102 | ₩55,912 | +5.20% | 3.2만 |
|---|
| 2026.06.01 | ₩49,539 | ₩53,507 | ₩46,894 | ₩52,185 | +5.34% | 2.4만 |
|---|
| 2026.05.29 | ₩48,096 | ₩50,501 | ₩43,888 | ₩48,096 | 0.00% | 1.6만 |
|---|
| 2026.05.28 | ₩45,451 | ₩49,299 | ₩45,090 | ₩46,413 | +2.12% | 1.7만 |
|---|
| 2026.05.27 | ₩48,818 | ₩50,501 | ₩43,647 | ₩45,271 | -7.27% | 1.1만 |
|---|
| 2026.05.26 | ₩55,311 | ₩55,311 | ₩47,134 | ₩47,796 | -13.59% | 1.9만 |
|---|
| 2026.05.22 | ₩55,311 | ₩57,114 | ₩51,102 | ₩53,086 | -4.02% | 1.3만 |
|---|
| 2026.05.21 | ₩59,700 | ₩60,120 | ₩55,311 | ₩55,311 | -7.35% | 1.3만 |
|---|
| 2026.05.20 | ₩58,918 | ₩62,525 | ₩53,086 | ₩59,579 | +1.12% | 4.3만 |
|---|
| 2026.05.19 | ₩61,323 | ₩66,132 | ₩56,513 | ₩56,573 | -7.75% | 2.1만 |
|---|
| 2026.05.18 | ₩54,710 | ₩77,555 | ₩51,343 | ₩58,678 | +7.25% | 7.6만 |
|---|
| 2026.05.15 | ₩59,880 | ₩65,531 | ₩45,571 | ₩57,114 | -4.62% | 21.9만 |
|---|
| 2026.05.14 | ₩157,516 | ₩159,319 | ₩95,592 | ₩116,634 | -25.95% | 4.9만 |
|---|
| 2026.05.13 | ₩167,736 | ₩191,784 | ₩165,632 | ₩168,938 | +0.72% | 1.5만 |
|---|
| 2026.05.12 | ₩274,750 | ₩282,566 | ₩153,307 | ₩182,165 | -33.70% | 3.5만 |
|---|
| 2026.05.11 | ₩348,699 | ₩373,107 | ₩324,951 | ₩341,484 | -2.07% | 7.4천 |
|---|
| 2026.05.08 | ₩413,027 | ₩435,933 | ₩363,729 | ₩386,575 | -6.40% | 1.3만 |
|---|
| 2026.05.07 | ₩324,049 | ₩502,607 | ₩322,246 | ₩426,254 | +31.54% | 9.2만 |
|---|
| 2026.05.06 | ₩393,188 | ₩413,629 | ₩260,322 | ₩336,073 | -14.53% | 2.9만 |
|---|
| 2026.05.05 | ₩451,505 | ₩524,250 | ₩347,496 | ₩352,907 | -21.84% | 7.2만 |
|---|
| 2026.05.04 | ₩274,149 | ₩613,229 | ₩274,149 | ₩440,683 | +60.75% | 83.5만 |
|---|
| 2026.05.01 | ₩237,476 | ₩270,542 | ₩231,464 | ₩265,732 | +11.90% | 9.7천 |
|---|
| 2026.04.30 | ₩221,243 | ₩274,149 | ₩212,225 | ₩238,678 | +7.88% | 1.5만 |
|---|
| 2026.04.29 | ₩230,863 | ₩238,077 | ₩195,391 | ₩230,261 | -0.26% | 9.9천 |
|---|
| 2026.04.28 | ₩233,267 | ₩258,518 | ₩221,243 | ₩244,690 | +4.90% | 1.9만 |
|---|
| 2026.04.27 | ₩269,340 | ₩293,989 | ₩235,071 | ₩258,518 | -4.02% | 24.8만 |
|---|
| 2026.04.24 | ₩235,071 | ₩262,726 | ₩192,987 | ₩217,636 | -7.42% | 144.3만 |
|---|
| 2026.04.23 | ₩145,491 | ₩168,337 | ₩141,283 | ₩160,522 | +10.33% | 3.7만 |
|---|
| 2026.04.22 | ₩122,045 | ₩187,576 | ₩120,241 | ₩155,712 | +27.59% | 191.1만 |
|---|
| 2026.04.21 | ₩102,806 | ₩104,008 | ₩93,187 | ₩94,389 | -8.19% | 3.5만 |
|---|
| 2026.04.20 | ₩105,211 | ₩107,616 | ₩99,800 | ₩104,008 | -1.14% | 2.6천 |
|---|
| 2026.04.17 | ₩104,610 | ₩108,217 | ₩104,189 | ₩108,217 | +3.45% | 2.1천 |
|---|
| 2026.04.16 | ₩105,211 | ₩108,217 | ₩102,806 | ₩107,616 | +2.29% | 2.2천 |
|---|
| 2026.04.15 | ₩110,020 | ₩111,523 | ₩103,407 | ₩108,217 | -1.64% | 3.6천 |
|---|
| 2026.04.14 | ₩117,355 | ₩117,355 | ₩108,818 | ₩112,425 | -4.20% | 3.7천 |
|---|
| 2026.04.13 | ₩114,830 | ₩134,069 | ₩113,628 | ₩116,634 | +1.57% | 6.1천 |
|---|
| 2026.04.10 | ₩120,241 | ₩124,449 | ₩114,830 | ₩114,830 | -4.50% | 4.9천 |
|---|
| 2026.04.09 | ₩139,479 | ₩139,479 | ₩110,020 | ₩117,235 | -15.95% | 1.6만 |
|---|
| 2026.04.08 | ₩164,129 | ₩181,564 | ₩82,966 | ₩135,271 | -17.58% | 66.4만 |
|---|
| 2026.04.07 | ₩100,401 | ₩100,582 | ₩91,443 | ₩93,788 | -6.59% | 3.3천 |
|---|
| 2026.04.06 | ₩111,223 | ₩111,223 | ₩93,187 | ₩99,199 | -10.81% | 4.6천 |
|---|
| 2026.04.02 | ₩114,229 | ₩114,229 | ₩107,014 | ₩109,419 | -4.21% | 2.4천 |
|---|
| 2026.04.01 | ₩122,045 | ₩122,586 | ₩112,425 | ₩117,235 | -3.94% | 2.7천 |
|---|
| 2026.03.31 | ₩113,628 | ₩127,455 | ₩113,628 | ₩121,443 | +6.88% | 1.5천 |
|---|
| 2026.03.30 | ₩120,241 | ₩123,247 | ₩111,223 | ₩114,229 | -5.00% | 2.7천 |
|---|
| 2026.03.27 | ₩133,467 | ₩136,353 | ₩123,247 | ₩123,848 | -7.21% | 2.9천 |
|---|
| 2026.03.26 | ₩138,878 | ₩144,289 | ₩133,047 | ₩135,271 | -2.60% | 1.8천 |
|---|
| 2026.03.25 | ₩147,896 | ₩152,706 | ₩138,878 | ₩140,682 | -4.88% | 2.1천 |
|---|
| 2026.03.24 | ₩154,510 | ₩156,313 | ₩147,295 | ₩153,908 | -0.39% | 2.4천 |
|---|
| 2026.03.23 | ₩135,872 | ₩188,778 | ₩135,872 | ₩154,510 | +13.72% | 1.5만 |
|---|
| 2026.03.20 | ₩144,289 | ₩144,289 | ₩130,461 | ₩134,670 | -6.67% | 4천 |
|---|
| 2026.03.19 | ₩167,736 | ₩173,147 | ₩135,932 | ₩145,491 | -13.26% | 6.8천 |
|---|
| 2026.03.18 | ₩187,576 | ₩204,470 | ₩161,724 | ₩180,963 | -3.53% | 9.1천 |
|---|
| 2026.03.17 | ₩254,310 | ₩268,197 | ₩204,410 | ₩211,624 | -16.78% | 1.2만 |
|---|
| 2026.03.16 | ₩283,769 | ₩288,578 | ₩241,083 | ₩278,959 | -1.69% | 2.6만 |
|---|
| 2026.03.13 | ₩310,222 | ₩330,662 | ₩275,352 | ₩310,222 | 0.00% | 33만 |
|---|
| 2026.03.12 | ₩242,285 | ₩252,987 | ₩186,373 | ₩215,832 | -10.92% | 12.3만 |
|---|
| 2026.03.11 | ₩269,340 | ₩269,340 | ₩240,482 | ₩250,101 | -7.14% | 2.4만 |
|---|
| 2026.03.10 | ₩341,484 | ₩351,103 | ₩278,959 | ₩307,817 | -9.86% | 10.1만 |
|---|
| 2026.03.09 | ₩264,530 | ₩346,294 | ₩226,053 | ₩230,863 | -12.73% | 11.8만 |
|---|
| 2026.03.06 | ₩240,482 | ₩245,291 | ₩182,766 | ₩216,434 | -10.00% | 2.9만 |
|---|
| 2026.03.05 | ₩471,344 | ₩495,392 | ₩360,723 | ₩384,771 | -18.37% | 9.3만 |
|---|
| 2026.03.04 | ₩322,246 | ₩375,152 | ₩317,436 | ₩375,152 | +16.42% | 8.8천 |
|---|
| 2026.03.03 | ₩322,246 | ₩379,961 | ₩269,340 | ₩375,152 | +16.42% | 1.3만 |
|---|
| 2026.03.02 | ₩514,631 | ₩514,631 | ₩394,390 | ₩432,867 | -15.89% | 9.3천 |
|---|
| 2026.02.27 | ₩654,111 | ₩654,111 | ₩471,344 | ₩519,441 | -20.59% | 1.2만 |
|---|
| 2026.02.26 | ₩668,539 | ₩735,874 | ₩654,111 | ₩702,207 | +5.04% | 1.6만 |
|---|
| 2026.02.25 | ₩1,880,568 | ₩1,971,951 | ₩1,423,652 | ₩1,553,512 | -17.39% | 2.1천 |
|---|
| 2026.02.24 | ₩2,294,196 | ₩2,356,722 | ₩1,861,329 | ₩2,010,428 | -12.37% | 1.4만 |
|---|
| 2026.02.23 | ₩2,140,288 | ₩2,140,288 | ₩1,875,758 | ₩1,875,758 | -12.36% | 278 |
|---|
| 2026.02.20 | ₩2,145,098 | ₩2,164,336 | ₩1,991,189 | ₩2,058,524 | -4.04% | 149 |
|---|
| 2026.02.19 | ₩2,308,625 | ₩2,308,625 | ₩2,024,857 | ₩2,164,336 | -6.25% | 244 |
|---|
| 2026.02.18 | ₩2,116,240 | ₩2,260,529 | ₩1,928,664 | ₩2,106,621 | -0.45% | 527 |
|---|
| 2026.02.17 | ₩2,212,433 | ₩2,693,396 | ₩2,169,146 | ₩2,351,912 | +6.30% | 720 |
|---|
| 2026.02.13 | ₩2,890,591 | ₩2,924,259 | ₩2,207,623 | ₩2,347,102 | -18.80% | 1.4천 |
|---|
| 2026.02.12 | ₩3,414,842 | ₩3,616,846 | ₩3,082,977 | ₩3,337,887 | -2.25% | 3.1천 |
|---|
| 2026.02.11 | ₩4,088,191 | ₩4,093,000 | ₩2,933,878 | ₩3,068,548 | -24.94% | 651 |
|---|
| 2026.02.10 | ₩4,708,634 | ₩4,708,634 | ₩4,088,191 | ₩4,112,239 | -12.67% | 787 |
|---|
| 2026.02.09 | ₩5,098,214 | ₩5,386,792 | ₩4,376,769 | ₩4,953,925 | -2.83% | 912 |
|---|
| 2026.02.06 | ₩5,627,274 | ₩5,963,949 | ₩4,857,732 | ₩5,290,600 | -5.98% | 1.3천 |
|---|
| 2026.02.05 | ₩6,252,527 | ₩6,252,527 | ₩5,290,600 | ₩5,290,600 | -15.38% | 2.2천 |
|---|
| 2026.02.04 | ₩6,252,527 | ₩11,831,705 | ₩5,915,852 | ₩6,973,972 | +11.54% | 3만 |
|---|
| 2026.02.03 | ₩5,819,660 | ₩5,915,852 | ₩4,232,480 | ₩4,328,672 | -25.62% | 3.5천 |
|---|
| 2026.02.02 | ₩9,090,212 | ₩11,110,259 | ₩3,366,745 | ₩6,444,912 | -29.10% | 9.1천 |
|---|
| 2026.01.30 | ₩1,976,760 | ₩73,443,142 | ₩1,933,474 | ₩67,046,326 | +3291.73% | 7.2천 |
|---|
| 2026.01.29 | ₩2,135,478 | ₩2,361,531 | ₩1,361,127 | ₩2,068,143 | -3.15% | 524 |
|---|
| 2026.01.28 | ₩2,020,047 | ₩2,452,914 | ₩1,938,283 | ₩1,981,570 | -1.90% | 215 |
|---|
| 2026.01.27 | ₩2,476,963 | ₩2,611,632 | ₩1,870,948 | ₩2,068,143 | -16.50% | 469 |
|---|
| 2026.01.26 | ₩3,578,369 | ₩3,991,998 | ₩2,621,252 | ₩2,779,970 | -22.31% | 199 |
|---|
| 2026.01.23 | ₩5,915,852 | ₩6,396,816 | ₩3,703,420 | ₩3,948,711 | -33.25% | 289 |
|---|
| 2026.01.22 | ₩8,032,092 | ₩8,176,381 | ₩5,343,506 | ₩5,771,563 | -28.14% | 172 |
|---|
| 2026.01.21 | ₩10,773,585 | ₩10,773,585 | ₩7,358,743 | ₩7,839,707 | -27.23% | 406 |
|---|
| 2026.01.20 | ₩10,725,488 | ₩11,302,645 | ₩9,715,465 | ₩10,388,814 | -3.14% | 24 |
|---|
| 2026.01.16 | ₩11,014,066 | ₩12,120,283 | ₩10,533,103 | ₩10,533,103 | -4.37% | 15 |
|---|
| 2026.01.15 | ₩10,821,681 | ₩12,481,005 | ₩10,196,428 | ₩10,677,392 | -1.33% | 50 |
|---|
| 2026.01.14 | ₩9,474,983 | ₩11,062,163 | ₩9,474,983 | ₩10,292,621 | +8.63% | 33 |
|---|
| 2026.01.13 | ₩9,907,850 | ₩10,148,332 | ₩8,897,827 | ₩9,378,790 | -5.34% | 27 |
|---|
| 2026.01.12 | ₩9,378,790 | ₩10,364,766 | ₩9,186,405 | ₩10,196,428 | +8.72% | 21 |
|---|
| 2026.01.09 | ₩10,533,103 | ₩11,158,356 | ₩8,464,959 | ₩9,523,079 | -9.59% | 21 |
|---|
| 2026.01.08 | ₩9,282,597 | ₩10,773,585 | ₩9,282,597 | ₩10,533,103 | +13.47% | 30 |
|---|
| 2026.01.07 | ₩9,811,657 | ₩10,244,525 | ₩9,282,597 | ₩9,282,597 | -5.39% | 15 |
|---|
| 2026.01.06 | ₩10,340,717 | ₩10,706,250 | ₩9,763,561 | ₩9,763,561 | -5.58% | 16 |
|---|
| 2026.01.05 | ₩9,330,694 | ₩10,629,296 | ₩9,234,501 | ₩10,100,236 | +8.25% | 32 |
|---|
| 2026.01.02 | ₩8,753,538 | ₩9,859,754 | ₩8,753,538 | ₩9,234,501 | +5.49% | 12 |
|---|
| 2025.12.31 | ₩9,138,308 | ₩9,571,176 | ₩8,705,441 | ₩8,753,538 | -4.21% | 14 |
|---|
| 2025.12.30 | ₩9,811,657 | ₩9,811,657 | ₩8,705,441 | ₩8,945,923 | -8.82% | 33 |
|---|
| 2025.12.29 | ₩9,090,212 | ₩10,672,582 | ₩9,090,212 | ₩10,052,139 | +10.58% | 46 |
|---|
| 2025.12.26 | ₩9,523,079 | ₩9,955,947 | ₩8,301,432 | ₩9,123,880 | -4.19% | 24 |
|---|
| 2025.12.24 | ₩10,619,676 | ₩11,235,309 | ₩10,311,859 | ₩11,004,447 | +3.62% | 57 |
|---|
| 2025.12.23 | ₩11,927,897 | ₩11,927,897 | ₩10,157,951 | ₩10,542,722 | -11.61% | 31 |
|---|
| 2025.12.22 | ₩12,312,668 | ₩13,697,843 | ₩12,312,668 | ₩13,697,843 | +11.25% | 4 |
|---|
| 2025.12.19 | ₩12,697,439 | ₩13,851,752 | ₩12,312,668 | ₩12,312,668 | -3.03% | 12 |
|---|
| 2025.12.18 | ₩12,235,715 | ₩12,697,439 | ₩11,235,309 | ₩12,697,439 | +3.77% | 15 |
|---|
| 2025.12.17 | ₩12,543,530 | ₩12,697,439 | ₩12,235,715 | ₩12,312,668 | -1.84% | 10 |
|---|
| 2025.12.16 | ₩13,543,934 | ₩13,543,934 | ₩11,543,126 | ₩12,697,439 | -6.25% | 19 |
|---|
| 2025.12.15 | ₩14,929,111 | ₩14,929,111 | ₩13,236,119 | ₩13,543,934 | -9.28% | 16 |
|---|
| 2025.12.12 | ₩15,775,606 | ₩15,775,606 | ₩13,082,210 | ₩13,466,981 | -14.63% | 9 |
|---|
| 2025.12.11 | ₩15,852,560 | ₩15,929,515 | ₩15,313,882 | ₩15,390,835 | -2.91% | 2 |
|---|
| 2025.12.10 | ₩16,699,056 | ₩16,699,056 | ₩15,852,560 | ₩16,006,468 | -4.15% | 1 |
|---|
| 2025.12.09 | ₩15,467,789 | ₩16,852,965 | ₩15,390,835 | ₩16,622,101 | +7.46% | 2 |
|---|
| 2025.12.08 | ₩16,160,377 | ₩16,160,377 | ₩15,390,835 | ₩15,390,835 | -4.76% | 1 |
|---|
| 2025.12.05 | ₩16,237,331 | ₩16,929,919 | ₩15,698,652 | ₩15,852,560 | -2.37% | 1 |
|---|
| 2025.12.04 | ₩15,390,835 | ₩16,468,194 | ₩15,006,064 | ₩16,468,194 | +7.00% | 3 |
|---|
| 2025.12.03 | ₩16,083,423 | ₩16,083,423 | ₩15,390,835 | ₩15,621,697 | -2.87% | 2 |
|---|
| 2025.12.02 | ₩16,160,377 | ₩16,314,286 | ₩15,467,789 | ₩15,775,606 | -2.38% | 2 |
|---|
| 2025.12.01 | ₩16,852,965 | ₩17,699,460 | ₩16,237,331 | ₩16,314,286 | -3.20% | 3 |
|---|
| 2025.11.28 | ₩16,545,148 | ₩17,314,690 | ₩16,545,148 | ₩16,852,965 | +1.86% | 1 |
|---|
| 2025.11.26 | ₩16,929,919 | ₩17,237,736 | ₩16,237,331 | ₩16,545,148 | -2.27% | 3 |
|---|
| 2025.11.25 | ₩16,929,919 | ₩17,391,643 | ₩16,622,101 | ₩17,006,872 | +0.45% | 2 |
|---|
| 2025.11.24 | ₩15,390,835 | ₩16,776,010 | ₩15,390,835 | ₩16,622,101 | +8.00% | 4 |
|---|
| 2025.11.21 | ₩15,006,064 | ₩15,390,835 | ₩14,775,202 | ₩14,929,111 | -0.51% | 3 |
|---|
| 2025.11.20 | ₩15,775,606 | ₩17,237,736 | ₩15,390,835 | ₩15,467,789 | -1.95% | 6 |
|---|
| 2025.11.19 | ₩14,621,293 | ₩16,314,286 | ₩14,621,293 | ₩15,698,652 | +7.37% | 4 |
|---|
| 2025.11.18 | ₩15,390,835 | ₩15,775,606 | ₩14,775,202 | ₩15,544,744 | +1.00% | 4 |
|---|
| 2025.11.17 | ₩16,314,286 | ₩18,084,231 | ₩15,313,882 | ₩15,467,789 | -5.19% | 4 |
|---|
| 2025.11.14 | ₩16,314,286 | ₩16,545,148 | ₩15,390,835 | ₩16,006,468 | -1.89% | 4 |
|---|
| 2025.11.13 | ₩16,160,377 | ₩16,929,919 | ₩15,544,744 | ₩16,776,010 | +3.81% | 11 |
|---|
| 2025.11.12 | ₩17,468,598 | ₩17,622,507 | ₩15,467,789 | ₩15,929,515 | -8.81% | 9 |
|---|
| 2025.11.11 | ₩21,701,078 | ₩23,240,160 | ₩11,850,944 | ₩17,545,552 | -19.15% | 39 |
|---|
| 2025.11.10 | ₩22,316,711 | ₩23,009,299 | ₩21,701,078 | ₩22,316,711 | 0.00% | 8 |
|---|
| 2025.11.07 | ₩22,008,894 | ₩22,624,528 | ₩21,854,987 | ₩22,470,618 | +2.10% | 5 |
|---|
| 2025.11.06 | ₩22,932,345 | ₩24,317,519 | ₩22,008,894 | ₩22,701,482 | -1.01% | 10 |
|---|
| 2025.11.05 | ₩22,316,711 | ₩22,932,345 | ₩21,778,032 | ₩22,855,389 | +2.41% | 13 |
|---|
| 2025.11.04 | ₩22,393,665 | ₩22,932,345 | ₩21,778,032 | ₩22,085,847 | -1.37% | 11 |
|---|
| 2025.11.03 | ₩24,009,702 | ₩24,394,473 | ₩22,701,482 | ₩23,086,253 | -3.85% | 9 |
|---|
| 2025.10.31 | ₩24,240,565 | ₩25,394,878 | ₩23,855,795 | ₩24,933,154 | +2.86% | 12 |
|---|
| 2025.10.30 | ₩24,625,336 | ₩25,394,878 | ₩24,086,658 | ₩24,471,429 | -0.62% | 8 |
|---|
| 2025.10.29 | ₩25,856,603 | ₩25,856,603 | ₩24,702,290 | ₩25,087,061 | -2.98% | 9 |
|---|
| 2025.10.28 | ₩25,548,785 | ₩26,241,373 | ₩24,856,200 | ₩25,394,878 | -0.60% | 10 |
|---|
| 2025.10.27 | ₩26,933,962 | ₩26,933,962 | ₩25,240,971 | ₩25,548,785 | -5.14% | 12 |
|---|
| 2025.10.24 | ₩26,626,144 | ₩26,703,098 | ₩24,933,154 | ₩26,087,466 | -2.02% | 9 |
|---|
| 2025.10.23 | ₩25,087,061 | ₩26,933,962 | ₩25,010,107 | ₩26,241,373 | +4.60% | 7 |
|---|
| 2025.10.22 | ₩25,548,785 | ₩26,087,466 | ₩24,009,702 | ₩25,240,971 | -1.20% | 26 |
|---|
| 2025.10.21 | ₩26,318,327 | ₩27,472,640 | ₩25,625,742 | ₩26,164,420 | -0.58% | 20 |
|---|
| 2025.10.20 | ₩29,088,680 | ₩30,781,670 | ₩25,856,603 | ₩26,780,054 | -7.94% | 13 |
|---|
| 2025.10.17 | ₩23,932,748 | ₩29,242,587 | ₩23,932,748 | ₩28,088,274 | +17.36% | 31 |
|---|
| 2025.10.16 | ₩28,242,182 | ₩29,473,450 | ₩24,625,336 | ₩25,317,924 | -10.35% | 28 |
|---|
| 2025.10.15 | ₩29,088,680 | ₩31,397,305 | ₩27,857,411 | ₩28,857,816 | -0.79% | 14 |
|---|
| 2025.10.14 | ₩28,242,182 | ₩30,704,717 | ₩27,780,457 | ₩30,012,129 | +6.27% | 17 |
|---|
| 2025.10.13 | ₩27,241,779 | ₩30,396,900 | ₩27,241,779 | ₩29,242,587 | +7.34% | 35 |
|---|
| 2025.10.10 | ₩30,012,129 | ₩33,167,249 | ₩26,241,373 | ₩27,472,640 | -8.46% | 42 |
|---|