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 | ₩3,553 | ₩3,793 | ₩3,409 | ₩3,620 | +1.88% | 3.2만 |
| 2026.10.08 | ₩3,633 | ₩3,686 | ₩3,406 | ₩3,499 | -3.68% | 3.2만 |
| 2026.10.07 | ₩3,713 | ₩3,713 | ₩3,433 | ₩3,593 | -3.24% | 4.6만 |
| 2026.10.06 | ₩3,927 | ₩3,947 | ₩3,540 | ₩3,646 | -7.14% | 30만 |
| 2026.10.05 | ₩3,847 | ₩4,000 | ₩3,847 | ₩3,914 | +1.74% | 3만 |
| 2026.10.02 | ₩4,020 | ₩4,074 | ₩3,887 | ₩3,967 | -1.33% | 2.5만 |
| 2026.10.01 | ₩3,914 | ₩4,087 | ₩3,820 | ₩4,047 | +3.41% | 3.8만 |
| 2026.09.30 | ₩3,955 | ₩4,087 | ₩3,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,047 |
| +2.33% |
| 3.8만 |
| 2026.09.29 | ₩3,914 | ₩4,301 | ₩3,914 | ₩4,074 | +4.10% | 7.3만 |
|---|
| 2026.09.28 | ₩4,101 | ₩4,492 | ₩3,674 | ₩4,047 | -1.30% | 19.5만 |
|---|
| 2026.09.25 | ₩3,713 | ₩6,518 | ₩3,473 | ₩4,261 | +14.75% | 855.9만 |
|---|
| 2026.09.24 | ₩3,540 | ₩3,593 | ₩3,321 | ₩3,580 | +1.13% | 4.2만 |
|---|
| 2026.09.23 | ₩3,473 | ₩3,580 | ₩3,339 | ₩3,566 | +2.69% | 2.2만 |
|---|
| 2026.09.22 | ₩3,326 | ₩3,473 | ₩3,326 | ₩3,406 | +2.41% | 1.6만 |
|---|
| 2026.09.21 | ₩3,246 | ₩3,520 | ₩3,246 | ₩3,326 | +2.47% | 2.8만 |
|---|
| 2026.09.18 | ₩3,232 | ₩3,393 | ₩3,232 | ₩3,326 | +2.89% | 2.7만 |
|---|
| 2026.09.17 | ₩3,446 | ₩3,506 | ₩3,259 | ₩3,339 | -3.10% | 7.5만 |
|---|
| 2026.09.16 | ₩3,673 | ₩3,745 | ₩3,394 | ₩3,499 | -4.73% | 4.3만 |
|---|
| 2026.09.15 | ₩3,526 | ₩3,686 | ₩3,487 | ₩3,673 | +4.17% | 3.5만 |
|---|
| 2026.09.14 | ₩3,793 | ₩3,807 | ₩3,580 | ₩3,633 | -4.23% | 3.4만 |
|---|
| 2026.09.11 | ₩3,767 | ₩3,887 | ₩3,660 | ₩3,660 | -2.84% | 2.5만 |
|---|
| 2026.09.10 | ₩3,680 | ₩3,994 | ₩3,673 | ₩3,780 | +2.72% | 5.5만 |
|---|
| 2026.09.09 | ₩3,833 | ₩4,027 | ₩3,593 | ₩3,733 | -2.61% | 6.2만 |
|---|
| 2026.09.08 | ₩4,060 | ₩4,060 | ₩3,740 | ₩3,887 | -4.28% | 8.4만 |
|---|
| 2026.09.04 | ₩4,328 | ₩4,368 | ₩4,020 | ₩4,121 | -4.78% | 5만 |
|---|
| 2026.09.03 | ₩4,488 | ₩5,102 | ₩4,181 | ₩4,221 | -5.95% | 15.5만 |
|---|
| 2026.09.02 | ₩4,368 | ₩4,648 | ₩4,288 | ₩4,648 | +6.42% | 5만 |
|---|
| 2026.09.01 | ₩4,768 | ₩4,768 | ₩4,289 | ₩4,368 | -8.40% | 10.2만 |
|---|
| 2026.08.31 | ₩4,742 | ₩4,889 | ₩4,715 | ₩4,849 | +2.25% | 3.5만 |
|---|
| 2026.08.28 | ₩4,969 | ₩4,982 | ₩4,595 | ₩4,742 | -4.57% | 9만 |
|---|
| 2026.08.27 | ₩5,490 | ₩5,490 | ₩5,116 | ₩5,129 | -6.57% | 6.2만 |
|---|
| 2026.08.26 | ₩5,556 | ₩5,556 | ₩5,196 | ₩5,476 | -1.44% | 6.2만 |
|---|
| 2026.08.25 | ₩5,182 | ₩5,623 | ₩5,042 | ₩5,476 | +5.67% | 12.9만 |
|---|
| 2026.08.24 | ₩5,223 | ₩5,320 | ₩5,062 | ₩5,182 | -0.77% | 5.3만 |
|---|
| 2026.08.21 | ₩5,383 | ₩5,463 | ₩5,182 | ₩5,329 | -0.99% | 7.3만 |
|---|
| 2026.08.20 | ₩5,677 | ₩5,677 | ₩5,182 | ₩5,543 | -2.35% | 11.6만 |
|---|
| 2026.08.19 | ₩5,249 | ₩5,850 | ₩5,156 | ₩5,610 | +6.87% | 35.9만 |
|---|
| 2026.08.18 | ₩4,969 | ₩5,460 | ₩4,648 | ₩5,182 | +4.30% | 27.4만 |
|---|
| 2026.08.17 | ₩5,156 | ₩5,388 | ₩4,942 | ₩5,009 | -2.85% | 9.9만 |
|---|
| 2026.08.14 | ₩5,637 | ₩5,797 | ₩5,343 | ₩5,343 | -5.21% | 13만 |
|---|
| 2026.08.13 | ₩5,650 | ₩6,251 | ₩5,463 | ₩5,650 | 0.00% | 14.6만 |
|---|
| 2026.08.12 | ₩5,543 | ₩6,278 | ₩5,503 | ₩6,077 | +9.64% | 47.1만 |
|---|
| 2026.08.11 | ₩6,892 | ₩7,466 | ₩5,610 | ₩6,451 | -6.40% | 976.2만 |
|---|
| 2026.08.10 | ₩6,184 | ₩6,650 | ₩4,835 | ₩5,356 | -13.39% | 32.7만 |
|---|
| 2026.08.07 | ₩6,371 | ₩6,552 | ₩5,830 | ₩6,011 | -5.66% | 14.5만 |
|---|
| 2026.08.06 | ₩8,114 | ₩8,535 | ₩6,552 | ₩6,552 | -19.26% | 32.6만 |
|---|
| 2026.08.05 | ₩8,054 | ₩8,775 | ₩7,814 | ₩8,475 | +5.22% | 34.7만 |
|---|
| 2026.08.04 | ₩9,437 | ₩11,360 | ₩7,694 | ₩9,557 | +1.27% | 963.7만 |
|---|
| 2026.08.03 | ₩4,929 | ₩7,092 | ₩4,808 | ₩6,311 | +28.05% | 124.7만 |
|---|
| 2026.07.31 | ₩13,043 | ₩13,584 | ₩9,797 | ₩10,518 | -19.35% | 96.6만 |
|---|
| 2026.07.30 | ₩10,278 | ₩12,502 | ₩10,218 | ₩11,841 | +15.20% | 6.7만 |
|---|
| 2026.07.29 | ₩10,819 | ₩11,300 | ₩9,917 | ₩10,759 | -0.56% | 7.2만 |
|---|
| 2026.07.28 | ₩10,999 | ₩11,360 | ₩10,278 | ₩11,120 | +1.09% | 4.2만 |
|---|
| 2026.07.27 | ₩11,540 | ₩12,322 | ₩11,480 | ₩11,781 | +2.08% | 7.9만 |
|---|
| 2026.07.24 | ₩13,704 | ₩13,704 | ₩11,480 | ₩11,660 | -14.91% | 7.3만 |
|---|
| 2026.07.23 | ₩14,906 | ₩15,207 | ₩13,343 | ₩13,704 | -8.06% | 8만 |
|---|
| 2026.07.22 | ₩16,168 | ₩17,250 | ₩14,966 | ₩15,808 | -2.23% | 16.7만 |
|---|
| 2026.07.21 | ₩14,125 | ₩18,633 | ₩14,125 | ₩16,529 | +17.02% | 29만 |
|---|
| 2026.07.20 | ₩15,988 | ₩16,168 | ₩13,944 | ₩15,026 | -6.02% | 6.1만 |
|---|
| 2026.07.17 | ₩14,546 | ₩16,709 | ₩14,425 | ₩16,529 | +13.64% | 9만 |
|---|
| 2026.07.16 | ₩14,485 | ₩15,026 | ₩13,283 | ₩15,026 | +3.73% | 13.7만 |
|---|
| 2026.07.15 | ₩17,491 | ₩17,491 | ₩15,688 | ₩15,928 | -8.93% | 20.6만 |
|---|
| 2026.07.14 | ₩18,032 | ₩19,775 | ₩17,731 | ₩18,032 | 0.00% | 23.9만 |
|---|
| 2026.07.13 | ₩19,955 | ₩26,867 | ₩19,234 | ₩22,179 | +11.14% | 335.7만 |
|---|
| 2026.07.10 | ₩19,955 | ₩20,256 | ₩16,649 | ₩18,032 | -9.64% | 206.2만 |
|---|
| 2026.07.09 | ₩41,473 | ₩54,516 | ₩33,058 | ₩34,020 | -17.97% | 130.1만 |
|---|
| 2026.07.08 | ₩45,139 | ₩45,560 | ₩36,664 | ₩38,648 | -14.38% | 3.1만 |
|---|
| 2026.07.07 | ₩55,598 | ₩55,898 | ₩45,800 | ₩50,849 | -8.54% | 1.3만 |
|---|
| 2026.07.06 | ₩61,308 | ₩61,909 | ₩58,302 | ₩59,324 | -3.24% | 3.9천 |
|---|
| 2026.07.02 | ₩58,903 | ₩63,111 | ₩58,302 | ₩61,909 | +5.10% | 9.9천 |
|---|
| 2026.07.01 | ₩58,423 | ₩58,903 | ₩55,598 | ₩57,461 | -1.65% | 4.6천 |
|---|
| 2026.06.30 | ₩57,882 | ₩63,712 | ₩55,898 | ₩59,204 | +2.28% | 8.4천 |
|---|
| 2026.06.29 | ₩54,696 | ₩60,106 | ₩53,494 | ₩60,106 | +9.89% | 6.5천 |
|---|
| 2026.06.26 | ₩60,106 | ₩60,106 | ₩53,674 | ₩54,155 | -9.90% | 6.3천 |
|---|
| 2026.06.25 | ₩55,658 | ₩61,909 | ₩54,997 | ₩60,106 | +7.99% | 8천 |
|---|
| 2026.06.24 | ₩60,106 | ₩60,586 | ₩55,057 | ₩56,980 | -5.20% | 7.3천 |
|---|
| 2026.06.23 | ₩55,718 | ₩62,510 | ₩53,855 | ₩61,909 | +11.11% | 1.4만 |
|---|
| 2026.06.22 | ₩54,215 | ₩58,603 | ₩51,811 | ₩58,543 | +7.98% | 1.1만 |
|---|
| 2026.06.18 | ₩57,401 | ₩58,783 | ₩53,193 | ₩53,614 | -6.60% | 1.2만 |
|---|
| 2026.06.17 | ₩61,308 | ₩61,308 | ₩55,177 | ₩60,707 | -0.98% | 2.1만 |
|---|
| 2026.06.16 | ₩63,712 | ₩72,247 | ₩60,707 | ₩60,707 | -4.72% | 3.1만 |
|---|
| 2026.06.15 | ₩63,712 | ₩74,531 | ₩61,909 | ₩62,510 | -1.89% | 4만 |
|---|
| 2026.06.12 | ₩64,914 | ₩76,034 | ₩60,106 | ₩64,313 | -0.93% | 4.4만 |
|---|
| 2026.06.11 | ₩66,116 | ₩80,542 | ₩66,116 | ₩70,324 | +6.36% | 5.3만 |
|---|
| 2026.06.10 | ₩65,515 | ₩80,542 | ₩64,313 | ₩69,722 | +6.42% | 13.2만 |
|---|
| 2026.06.09 | ₩79,940 | ₩140,046 | ₩57,100 | ₩69,722 | -12.78% | 282.4만 |
|---|
| 2026.06.08 | ₩42,435 | ₩50,489 | ₩39,730 | ₩46,341 | +9.21% | 4.4만 |
|---|
| 2026.06.05 | ₩52,051 | ₩52,292 | ₩44,538 | ₩46,161 | -11.32% | 10.9만 |
|---|
| 2026.06.04 | ₩50,729 | ₩55,297 | ₩49,287 | ₩53,254 | +4.98% | 7.1천 |
|---|
| 2026.06.03 | ₩55,297 | ₩55,297 | ₩49,888 | ₩50,729 | -8.26% | 1.1만 |
|---|
| 2026.06.02 | ₩53,133 | ₩65,515 | ₩51,090 | ₩55,898 | +5.20% | 3.2만 |
|---|
| 2026.06.01 | ₩49,527 | ₩53,494 | ₩46,882 | ₩52,172 | +5.34% | 2.4만 |
|---|
| 2026.05.29 | ₩48,084 | ₩50,489 | ₩43,877 | ₩48,084 | 0.00% | 1.6만 |
|---|
| 2026.05.28 | ₩45,440 | ₩49,287 | ₩45,079 | ₩46,402 | +2.12% | 1.7만 |
|---|
| 2026.05.27 | ₩48,806 | ₩50,489 | ₩43,637 | ₩45,260 | -7.27% | 1.1만 |
|---|
| 2026.05.26 | ₩55,297 | ₩55,297 | ₩47,123 | ₩47,784 | -13.59% | 1.9만 |
|---|
| 2026.05.22 | ₩55,297 | ₩57,100 | ₩51,090 | ₩53,073 | -4.02% | 1.3만 |
|---|
| 2026.05.21 | ₩59,685 | ₩60,106 | ₩55,297 | ₩55,297 | -7.35% | 1.3만 |
|---|
| 2026.05.20 | ₩58,903 | ₩62,510 | ₩53,073 | ₩59,565 | +1.12% | 4.3만 |
|---|
| 2026.05.19 | ₩61,308 | ₩66,116 | ₩56,499 | ₩56,559 | -7.75% | 2.1만 |
|---|
| 2026.05.18 | ₩54,696 | ₩77,536 | ₩51,330 | ₩58,663 | +7.25% | 7.6만 |
|---|
| 2026.05.15 | ₩59,865 | ₩65,515 | ₩45,560 | ₩57,100 | -4.62% | 21.9만 |
|---|
| 2026.05.14 | ₩157,477 | ₩159,280 | ₩95,568 | ₩116,605 | -25.95% | 4.9만 |
|---|
| 2026.05.13 | ₩167,695 | ₩191,737 | ₩165,591 | ₩168,897 | +0.72% | 1.5만 |
|---|
| 2026.05.12 | ₩274,683 | ₩282,496 | ₩153,269 | ₩182,120 | -33.70% | 3.5만 |
|---|
| 2026.05.11 | ₩348,612 | ₩373,015 | ₩324,871 | ₩341,400 | -2.07% | 7.4천 |
|---|
| 2026.05.08 | ₩412,925 | ₩435,826 | ₩363,639 | ₩386,479 | -6.40% | 1.3만 |
|---|
| 2026.05.07 | ₩323,969 | ₩502,483 | ₩322,166 | ₩426,149 | +31.54% | 9.2만 |
|---|
| 2026.05.06 | ₩393,091 | ₩413,527 | ₩260,257 | ₩335,990 | -14.53% | 2.9만 |
|---|
| 2026.05.05 | ₩451,393 | ₩524,121 | ₩347,410 | ₩352,820 | -21.84% | 7.2만 |
|---|
| 2026.05.04 | ₩274,082 | ₩613,077 | ₩274,082 | ₩440,574 | +60.75% | 83.5만 |
|---|
| 2026.05.01 | ₩237,417 | ₩270,475 | ₩231,407 | ₩265,667 | +11.90% | 9.7천 |
|---|
| 2026.04.30 | ₩221,189 | ₩274,082 | ₩212,173 | ₩238,619 | +7.88% | 1.5만 |
|---|
| 2026.04.29 | ₩230,806 | ₩238,018 | ₩195,343 | ₩230,204 | -0.26% | 9.9천 |
|---|
| 2026.04.28 | ₩233,210 | ₩258,454 | ₩221,189 | ₩244,630 | +4.90% | 1.9만 |
|---|
| 2026.04.27 | ₩269,273 | ₩293,916 | ₩235,013 | ₩258,454 | -4.02% | 24.8만 |
|---|
| 2026.04.24 | ₩235,013 | ₩262,661 | ₩192,939 | ₩217,582 | -7.42% | 144.3만 |
|---|
| 2026.04.23 | ₩145,456 | ₩168,296 | ₩141,248 | ₩160,482 | +10.33% | 3.7만 |
|---|
| 2026.04.22 | ₩122,014 | ₩187,529 | ₩120,211 | ₩155,674 | +27.59% | 191.1만 |
|---|
| 2026.04.21 | ₩102,781 | ₩103,983 | ₩93,164 | ₩94,366 | -8.19% | 3.5만 |
|---|
| 2026.04.20 | ₩105,185 | ₩107,589 | ₩99,775 | ₩103,983 | -1.14% | 2.6천 |
|---|
| 2026.04.17 | ₩104,584 | ₩108,190 | ₩104,163 | ₩108,190 | +3.45% | 2.1천 |
|---|
| 2026.04.16 | ₩105,185 | ₩108,190 | ₩102,781 | ₩107,589 | +2.29% | 2.2천 |
|---|
| 2026.04.15 | ₩109,993 | ₩111,496 | ₩103,382 | ₩108,190 | -1.64% | 3.6천 |
|---|
| 2026.04.14 | ₩117,326 | ₩117,326 | ₩108,791 | ₩112,397 | -4.20% | 3.7천 |
|---|
| 2026.04.13 | ₩114,802 | ₩134,035 | ₩113,600 | ₩116,605 | +1.57% | 6.1천 |
|---|
| 2026.04.10 | ₩120,211 | ₩124,419 | ₩114,802 | ₩114,802 | -4.50% | 4.9천 |
|---|
| 2026.04.09 | ₩139,445 | ₩139,445 | ₩109,993 | ₩117,206 | -15.95% | 1.6만 |
|---|
| 2026.04.08 | ₩164,088 | ₩181,519 | ₩82,946 | ₩135,238 | -17.58% | 66.4만 |
|---|
| 2026.04.07 | ₩100,376 | ₩100,557 | ₩91,421 | ₩93,765 | -6.59% | 3.3천 |
|---|
| 2026.04.06 | ₩111,195 | ₩111,195 | ₩93,164 | ₩99,174 | -10.81% | 4.6천 |
|---|
| 2026.04.02 | ₩114,201 | ₩114,201 | ₩106,988 | ₩109,392 | -4.21% | 2.4천 |
|---|
| 2026.04.01 | ₩122,014 | ₩122,555 | ₩112,397 | ₩117,206 | -3.94% | 2.7천 |
|---|
| 2026.03.31 | ₩113,600 | ₩127,424 | ₩113,600 | ₩121,413 | +6.88% | 1.5천 |
|---|
| 2026.03.30 | ₩120,211 | ₩123,216 | ₩111,195 | ₩114,201 | -5.00% | 2.7천 |
|---|
| 2026.03.27 | ₩133,434 | ₩136,319 | ₩123,216 | ₩123,818 | -7.21% | 2.9천 |
|---|
| 2026.03.26 | ₩138,844 | ₩144,253 | ₩133,014 | ₩135,238 | -2.60% | 1.8천 |
|---|
| 2026.03.25 | ₩147,860 | ₩152,668 | ₩138,844 | ₩140,647 | -4.88% | 2.1천 |
|---|
| 2026.03.24 | ₩154,471 | ₩156,275 | ₩147,259 | ₩153,870 | -0.39% | 2.4천 |
|---|
| 2026.03.23 | ₩135,839 | ₩188,732 | ₩135,839 | ₩154,471 | +13.72% | 1.5만 |
|---|
| 2026.03.20 | ₩144,253 | ₩144,253 | ₩130,429 | ₩134,637 | -6.67% | 4천 |
|---|
| 2026.03.19 | ₩167,695 | ₩173,104 | ₩135,899 | ₩145,456 | -13.26% | 6.8천 |
|---|
| 2026.03.18 | ₩187,529 | ₩204,419 | ₩161,684 | ₩180,918 | -3.53% | 9.1천 |
|---|
| 2026.03.17 | ₩254,247 | ₩268,131 | ₩204,359 | ₩211,572 | -16.78% | 1.2만 |
|---|
| 2026.03.16 | ₩283,698 | ₩288,507 | ₩241,023 | ₩278,890 | -1.69% | 2.6만 |
|---|
| 2026.03.13 | ₩310,145 | ₩330,581 | ₩275,284 | ₩310,145 | 0.00% | 33만 |
|---|
| 2026.03.12 | ₩242,226 | ₩252,924 | ₩186,327 | ₩215,779 | -10.92% | 12.3만 |
|---|
| 2026.03.11 | ₩269,273 | ₩269,273 | ₩240,422 | ₩250,039 | -7.14% | 2.4만 |
|---|
| 2026.03.10 | ₩341,400 | ₩351,017 | ₩278,890 | ₩307,741 | -9.86% | 10.1만 |
|---|
| 2026.03.09 | ₩264,465 | ₩346,208 | ₩225,997 | ₩230,806 | -12.73% | 11.8만 |
|---|
| 2026.03.06 | ₩240,422 | ₩245,231 | ₩182,721 | ₩216,380 | -10.00% | 2.9만 |
|---|
| 2026.03.05 | ₩471,228 | ₩495,270 | ₩360,634 | ₩384,676 | -18.37% | 9.3만 |
|---|
| 2026.03.04 | ₩322,166 | ₩375,059 | ₩317,358 | ₩375,059 | +16.42% | 8.8천 |
|---|
| 2026.03.03 | ₩322,166 | ₩379,867 | ₩269,273 | ₩375,059 | +16.42% | 1.3만 |
|---|
| 2026.03.02 | ₩514,504 | ₩514,504 | ₩394,293 | ₩432,760 | -15.89% | 9.3천 |
|---|
| 2026.02.27 | ₩653,949 | ₩653,949 | ₩471,228 | ₩519,312 | -20.59% | 1.2만 |
|---|
| 2026.02.26 | ₩668,374 | ₩735,693 | ₩653,949 | ₩702,033 | +5.04% | 1.6만 |
|---|
| 2026.02.25 | ₩1,880,103 | ₩1,971,464 | ₩1,423,301 | ₩1,553,129 | -17.39% | 2.1천 |
|---|
| 2026.02.24 | ₩2,293,630 | ₩2,356,140 | ₩1,860,869 | ₩2,009,931 | -12.37% | 1.4만 |
|---|
| 2026.02.23 | ₩2,139,759 | ₩2,139,759 | ₩1,875,295 | ₩1,875,295 | -12.36% | 278 |
|---|
| 2026.02.20 | ₩2,144,568 | ₩2,163,802 | ₩1,990,698 | ₩2,058,016 | -4.04% | 149 |
|---|
| 2026.02.19 | ₩2,308,055 | ₩2,308,055 | ₩2,024,357 | ₩2,163,802 | -6.25% | 244 |
|---|
| 2026.02.18 | ₩2,115,717 | ₩2,259,971 | ₩1,928,188 | ₩2,106,100 | -0.45% | 527 |
|---|
| 2026.02.17 | ₩2,211,886 | ₩2,692,731 | ₩2,168,610 | ₩2,351,331 | +6.30% | 720 |
|---|
| 2026.02.13 | ₩2,889,877 | ₩2,923,536 | ₩2,207,078 | ₩2,346,523 | -18.80% | 1.4천 |
|---|
| 2026.02.12 | ₩3,413,998 | ₩3,615,953 | ₩3,082,215 | ₩3,337,063 | -2.25% | 3.1천 |
|---|
| 2026.02.11 | ₩4,087,181 | ₩4,091,989 | ₩2,933,153 | ₩3,067,790 | -24.94% | 651 |
|---|
| 2026.02.10 | ₩4,707,470 | ₩4,707,470 | ₩4,087,181 | ₩4,111,223 | -12.67% | 787 |
|---|
| 2026.02.09 | ₩5,096,955 | ₩5,385,462 | ₩4,375,688 | ₩4,952,701 | -2.83% | 912 |
|---|
| 2026.02.06 | ₩5,625,884 | ₩5,962,476 | ₩4,856,532 | ₩5,289,293 | -5.98% | 1.3천 |
|---|
| 2026.02.05 | ₩6,250,982 | ₩6,250,982 | ₩5,289,293 | ₩5,289,293 | -15.38% | 2.2천 |
|---|
| 2026.02.04 | ₩6,250,982 | ₩11,828,782 | ₩5,914,391 | ₩6,972,250 | +11.54% | 3만 |
|---|
| 2026.02.03 | ₩5,818,222 | ₩5,914,391 | ₩4,231,434 | ₩4,327,603 | -25.62% | 3.5천 |
|---|
| 2026.02.02 | ₩9,087,967 | ₩11,107,515 | ₩3,365,914 | ₩6,443,320 | -29.10% | 9.1천 |
|---|
| 2026.01.30 | ₩1,976,272 | ₩73,425,001 | ₩1,932,996 | ₩67,029,765 | +3291.73% | 7.2천 |
|---|
| 2026.01.29 | ₩2,134,951 | ₩2,360,948 | ₩1,360,791 | ₩2,067,633 | -3.15% | 524 |
|---|
| 2026.01.28 | ₩2,019,548 | ₩2,452,308 | ₩1,937,805 | ₩1,981,081 | -1.90% | 215 |
|---|
| 2026.01.27 | ₩2,476,351 | ₩2,610,987 | ₩1,870,486 | ₩2,067,633 | -16.50% | 469 |
|---|
| 2026.01.26 | ₩3,577,485 | ₩3,991,012 | ₩2,620,604 | ₩2,779,283 | -22.31% | 199 |
|---|
| 2026.01.23 | ₩5,914,391 | ₩6,395,236 | ₩3,702,505 | ₩3,947,736 | -33.25% | 289 |
|---|
| 2026.01.22 | ₩8,030,108 | ₩8,174,362 | ₩5,342,186 | ₩5,770,138 | -28.14% | 172 |
|---|
| 2026.01.21 | ₩10,770,924 | ₩10,770,924 | ₩7,356,925 | ₩7,837,770 | -27.23% | 406 |
|---|
| 2026.01.20 | ₩10,722,839 | ₩11,299,853 | ₩9,713,065 | ₩10,386,248 | -3.14% | 24 |
|---|
| 2026.01.16 | ₩11,011,346 | ₩12,117,289 | ₩10,530,501 | ₩10,530,501 | -4.37% | 15 |
|---|
| 2026.01.15 | ₩10,819,008 | ₩12,477,923 | ₩10,193,910 | ₩10,674,755 | -1.33% | 50 |
|---|
| 2026.01.14 | ₩9,472,643 | ₩11,059,430 | ₩9,472,643 | ₩10,290,079 | +8.63% | 33 |
|---|
| 2026.01.13 | ₩9,905,403 | ₩10,145,825 | ₩8,895,629 | ₩9,376,474 | -5.34% | 27 |
|---|
| 2026.01.12 | ₩9,376,474 | ₩10,362,205 | ₩9,184,136 | ₩10,193,910 | +8.72% | 21 |
|---|
| 2026.01.09 | ₩10,530,501 | ₩11,155,599 | ₩8,462,868 | ₩9,520,727 | -9.59% | 21 |
|---|
| 2026.01.08 | ₩9,280,305 | ₩10,770,924 | ₩9,280,305 | ₩10,530,501 | +13.47% | 30 |
|---|
| 2026.01.07 | ₩9,809,234 | ₩10,241,994 | ₩9,280,305 | ₩9,280,305 | -5.39% | 15 |
|---|
| 2026.01.06 | ₩10,338,163 | ₩10,703,605 | ₩9,761,149 | ₩9,761,149 | -5.58% | 16 |
|---|
| 2026.01.05 | ₩9,328,389 | ₩10,626,670 | ₩9,232,220 | ₩10,097,741 | +8.25% | 32 |
|---|
| 2026.01.02 | ₩8,751,375 | ₩9,857,318 | ₩8,751,375 | ₩9,232,220 | +5.49% | 12 |
|---|
| 2025.12.31 | ₩9,136,051 | ₩9,568,812 | ₩8,703,291 | ₩8,751,375 | -4.21% | 14 |
|---|
| 2025.12.30 | ₩9,809,234 | ₩9,809,234 | ₩8,703,291 | ₩8,943,713 | -8.82% | 33 |
|---|
| 2025.12.29 | ₩9,087,967 | ₩10,669,946 | ₩9,087,967 | ₩10,049,656 | +10.58% | 46 |
|---|
| 2025.12.26 | ₩9,520,727 | ₩9,953,487 | ₩8,299,381 | ₩9,121,626 | -4.19% | 24 |
|---|
| 2025.12.24 | ₩10,617,053 | ₩11,232,534 | ₩10,309,312 | ₩11,001,729 | +3.62% | 57 |
|---|
| 2025.12.23 | ₩11,924,951 | ₩11,924,951 | ₩10,155,442 | ₩10,540,118 | -11.61% | 31 |
|---|
| 2025.12.22 | ₩12,309,627 | ₩13,694,460 | ₩12,309,627 | ₩13,694,460 | +11.25% | 4 |
|---|
| 2025.12.19 | ₩12,694,303 | ₩13,848,330 | ₩12,309,627 | ₩12,309,627 | -3.03% | 12 |
|---|
| 2025.12.18 | ₩12,232,692 | ₩12,694,303 | ₩11,232,534 | ₩12,694,303 | +3.77% | 15 |
|---|
| 2025.12.17 | ₩12,540,432 | ₩12,694,303 | ₩12,232,692 | ₩12,309,627 | -1.84% | 10 |
|---|
| 2025.12.16 | ₩13,540,589 | ₩13,540,589 | ₩11,540,275 | ₩12,694,303 | -6.25% | 19 |
|---|
| 2025.12.15 | ₩14,925,423 | ₩14,925,423 | ₩13,232,849 | ₩13,540,589 | -9.28% | 16 |
|---|
| 2025.12.12 | ₩15,771,709 | ₩15,771,709 | ₩13,078,979 | ₩13,463,654 | -14.63% | 9 |
|---|
| 2025.12.11 | ₩15,848,644 | ₩15,925,580 | ₩15,310,099 | ₩15,387,034 | -2.91% | 2 |
|---|
| 2025.12.10 | ₩16,694,932 | ₩16,694,932 | ₩15,848,644 | ₩16,002,515 | -4.15% | 1 |
|---|
| 2025.12.09 | ₩15,463,968 | ₩16,848,802 | ₩15,387,034 | ₩16,617,996 | +7.46% | 2 |
|---|
| 2025.12.08 | ₩16,156,385 | ₩16,156,385 | ₩15,387,034 | ₩15,387,034 | -4.76% | 1 |
|---|
| 2025.12.05 | ₩16,233,320 | ₩16,925,737 | ₩15,694,775 | ₩15,848,644 | -2.37% | 1 |
|---|
| 2025.12.04 | ₩15,387,034 | ₩16,464,126 | ₩15,002,358 | ₩16,464,126 | +7.00% | 3 |
|---|
| 2025.12.03 | ₩16,079,451 | ₩16,079,451 | ₩15,387,034 | ₩15,617,839 | -2.87% | 2 |
|---|
| 2025.12.02 | ₩16,156,385 | ₩16,310,256 | ₩15,463,968 | ₩15,771,709 | -2.38% | 2 |
|---|
| 2025.12.01 | ₩16,848,802 | ₩17,695,089 | ₩16,233,320 | ₩16,310,256 | -3.20% | 3 |
|---|
| 2025.11.28 | ₩16,541,061 | ₩17,310,413 | ₩16,541,061 | ₩16,848,802 | +1.86% | 1 |
|---|
| 2025.11.26 | ₩16,925,737 | ₩17,233,478 | ₩16,233,320 | ₩16,541,061 | -2.27% | 3 |
|---|
| 2025.11.25 | ₩16,925,737 | ₩17,387,347 | ₩16,617,996 | ₩17,002,672 | +0.45% | 2 |
|---|
| 2025.11.24 | ₩15,387,034 | ₩16,771,866 | ₩15,387,034 | ₩16,617,996 | +8.00% | 4 |
|---|
| 2025.11.21 | ₩15,002,358 | ₩15,387,034 | ₩14,771,553 | ₩14,925,423 | -0.51% | 3 |
|---|
| 2025.11.20 | ₩15,771,709 | ₩17,233,478 | ₩15,387,034 | ₩15,463,968 | -1.95% | 6 |
|---|
| 2025.11.19 | ₩14,617,682 | ₩16,310,256 | ₩14,617,682 | ₩15,694,775 | +7.37% | 4 |
|---|
| 2025.11.18 | ₩15,387,034 | ₩15,771,709 | ₩14,771,553 | ₩15,540,904 | +1.00% | 4 |
|---|
| 2025.11.17 | ₩16,310,256 | ₩18,079,764 | ₩15,310,099 | ₩15,463,968 | -5.19% | 4 |
|---|
| 2025.11.14 | ₩16,310,256 | ₩16,541,061 | ₩15,387,034 | ₩16,002,515 | -1.89% | 4 |
|---|
| 2025.11.13 | ₩16,156,385 | ₩16,925,737 | ₩15,540,904 | ₩16,771,866 | +3.81% | 11 |
|---|
| 2025.11.12 | ₩17,464,283 | ₩17,618,154 | ₩15,463,968 | ₩15,925,580 | -8.81% | 9 |
|---|
| 2025.11.11 | ₩21,695,718 | ₩23,234,420 | ₩11,848,016 | ₩17,541,218 | -19.15% | 39 |
|---|
| 2025.11.10 | ₩22,311,199 | ₩23,003,616 | ₩21,695,718 | ₩22,311,199 | 0.00% | 8 |
|---|
| 2025.11.07 | ₩22,003,458 | ₩22,618,940 | ₩21,849,588 | ₩22,465,068 | +2.10% | 5 |
|---|
| 2025.11.06 | ₩22,926,681 | ₩24,311,513 | ₩22,003,458 | ₩22,695,875 | -1.01% | 10 |
|---|
| 2025.11.05 | ₩22,311,199 | ₩22,926,681 | ₩21,772,652 | ₩22,849,744 | +2.41% | 13 |
|---|
| 2025.11.04 | ₩22,388,133 | ₩22,926,681 | ₩21,772,652 | ₩22,080,392 | -1.37% | 11 |
|---|
| 2025.11.03 | ₩24,003,771 | ₩24,388,447 | ₩22,695,875 | ₩23,080,550 | -3.85% | 9 |
|---|
| 2025.10.31 | ₩24,234,578 | ₩25,388,605 | ₩23,849,902 | ₩24,926,995 | +2.86% | 12 |
|---|
| 2025.10.30 | ₩24,619,254 | ₩25,388,605 | ₩24,080,709 | ₩24,465,384 | -0.62% | 8 |
|---|
| 2025.10.29 | ₩25,850,216 | ₩25,850,216 | ₩24,696,188 | ₩25,080,864 | -2.98% | 9 |
|---|
| 2025.10.28 | ₩25,542,475 | ₩26,234,892 | ₩24,850,060 | ₩25,388,605 | -0.60% | 10 |
|---|
| 2025.10.27 | ₩26,927,309 | ₩26,927,309 | ₩25,234,736 | ₩25,542,475 | -5.14% | 12 |
|---|
| 2025.10.24 | ₩26,619,568 | ₩26,696,502 | ₩24,926,995 | ₩26,081,022 | -2.02% | 9 |
|---|
| 2025.10.23 | ₩25,080,864 | ₩26,927,309 | ₩25,003,930 | ₩26,234,892 | +4.60% | 7 |
|---|
| 2025.10.22 | ₩25,542,475 | ₩26,081,022 | ₩24,003,771 | ₩25,234,736 | -1.20% | 26 |
|---|
| 2025.10.21 | ₩26,311,826 | ₩27,465,854 | ₩25,619,412 | ₩26,157,957 | -0.58% | 20 |
|---|
| 2025.10.20 | ₩29,081,495 | ₩30,774,067 | ₩25,850,216 | ₩26,773,440 | -7.94% | 13 |
|---|
| 2025.10.17 | ₩23,926,837 | ₩29,235,364 | ₩23,926,837 | ₩28,081,336 | +17.36% | 31 |
|---|
| 2025.10.16 | ₩28,235,206 | ₩29,466,170 | ₩24,619,254 | ₩25,311,671 | -10.35% | 28 |
|---|
| 2025.10.15 | ₩29,081,495 | ₩31,389,550 | ₩27,850,530 | ₩28,850,688 | -0.79% | 14 |
|---|
| 2025.10.14 | ₩28,235,206 | ₩30,697,133 | ₩27,773,595 | ₩30,004,716 | +6.27% | 17 |
|---|
| 2025.10.13 | ₩27,235,050 | ₩30,389,391 | ₩27,235,050 | ₩29,235,364 | +7.34% | 35 |
|---|
| 2025.10.10 | ₩30,004,716 | ₩33,159,057 | ₩26,234,892 | ₩27,465,854 | -8.46% | 42 |
|---|