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 | ₩3,551 | ₩3,791 | ₩3,407 | ₩3,618 | +1.88% | 3.2만 |
| 2026.10.08 | ₩3,631 | ₩3,685 | ₩3,404 | ₩3,498 | -3.68% | 3.2만 |
| 2026.10.07 | ₩3,711 | ₩3,711 | ₩3,431 | ₩3,591 | -3.24% | 4.6만 |
| 2026.10.06 | ₩3,925 | ₩3,945 | ₩3,538 | ₩3,644 | -7.14% | 30만 |
| 2026.10.05 | ₩3,845 | ₩3,998 | ₩3,845 | ₩3,911 | +1.74% | 3만 |
| 2026.10.02 | ₩4,018 | ₩4,072 | ₩3,885 | ₩3,965 | -1.33% | 2.5만 |
| 2026.10.01 | ₩3,911 | ₩4,085 | ₩3,818 | ₩4,045 | +3.41% | 3.8만 |
| 2026.09.30 | ₩3,953 | ₩4,085 | ₩3,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,045 |
| +2.33% |
| 3.8만 |
| 2026.09.29 | ₩3,911 | ₩4,299 | ₩3,911 | ₩4,072 | +4.10% | 7.3만 |
|---|
| 2026.09.28 | ₩4,098 | ₩4,490 | ₩3,673 | ₩4,045 | -1.30% | 19.5만 |
|---|
| 2026.09.25 | ₩3,711 | ₩6,515 | ₩3,471 | ₩4,259 | +14.75% | 855.9만 |
|---|
| 2026.09.24 | ₩3,538 | ₩3,591 | ₩3,319 | ₩3,578 | +1.13% | 4.2만 |
|---|
| 2026.09.23 | ₩3,471 | ₩3,578 | ₩3,337 | ₩3,564 | +2.69% | 2.2만 |
|---|
| 2026.09.22 | ₩3,324 | ₩3,471 | ₩3,324 | ₩3,404 | +2.41% | 1.6만 |
|---|
| 2026.09.21 | ₩3,244 | ₩3,518 | ₩3,244 | ₩3,324 | +2.47% | 2.8만 |
|---|
| 2026.09.18 | ₩3,231 | ₩3,391 | ₩3,231 | ₩3,324 | +2.89% | 2.7만 |
|---|
| 2026.09.17 | ₩3,444 | ₩3,504 | ₩3,257 | ₩3,337 | -3.10% | 7.5만 |
|---|
| 2026.09.16 | ₩3,671 | ₩3,743 | ₩3,392 | ₩3,498 | -4.73% | 4.3만 |
|---|
| 2026.09.15 | ₩3,524 | ₩3,685 | ₩3,486 | ₩3,671 | +4.17% | 3.5만 |
|---|
| 2026.09.14 | ₩3,791 | ₩3,805 | ₩3,578 | ₩3,631 | -4.23% | 3.4만 |
|---|
| 2026.09.11 | ₩3,765 | ₩3,885 | ₩3,658 | ₩3,658 | -2.84% | 2.5만 |
|---|
| 2026.09.10 | ₩3,678 | ₩3,992 | ₩3,671 | ₩3,778 | +2.72% | 5.5만 |
|---|
| 2026.09.09 | ₩3,831 | ₩4,025 | ₩3,591 | ₩3,731 | -2.61% | 6.2만 |
|---|
| 2026.09.08 | ₩4,058 | ₩4,058 | ₩3,738 | ₩3,885 | -4.28% | 8.4만 |
|---|
| 2026.09.04 | ₩4,325 | ₩4,365 | ₩4,018 | ₩4,118 | -4.78% | 5만 |
|---|
| 2026.09.03 | ₩4,486 | ₩5,100 | ₩4,178 | ₩4,219 | -5.95% | 15.5만 |
|---|
| 2026.09.02 | ₩4,365 | ₩4,646 | ₩4,285 | ₩4,646 | +6.42% | 5만 |
|---|
| 2026.09.01 | ₩4,766 | ₩4,766 | ₩4,287 | ₩4,365 | -8.40% | 10.2만 |
|---|
| 2026.08.31 | ₩4,739 | ₩4,886 | ₩4,712 | ₩4,846 | +2.25% | 3.5만 |
|---|
| 2026.08.28 | ₩4,966 | ₩4,979 | ₩4,592 | ₩4,739 | -4.57% | 9만 |
|---|
| 2026.08.27 | ₩5,487 | ₩5,487 | ₩5,113 | ₩5,126 | -6.57% | 6.2만 |
|---|
| 2026.08.26 | ₩5,554 | ₩5,554 | ₩5,193 | ₩5,473 | -1.44% | 6.2만 |
|---|
| 2026.08.25 | ₩5,180 | ₩5,620 | ₩5,040 | ₩5,473 | +5.67% | 12.9만 |
|---|
| 2026.08.24 | ₩5,220 | ₩5,317 | ₩5,060 | ₩5,180 | -0.77% | 5.3만 |
|---|
| 2026.08.21 | ₩5,380 | ₩5,460 | ₩5,180 | ₩5,327 | -0.99% | 7.3만 |
|---|
| 2026.08.20 | ₩5,674 | ₩5,674 | ₩5,180 | ₩5,540 | -2.35% | 11.6만 |
|---|
| 2026.08.19 | ₩5,246 | ₩5,847 | ₩5,153 | ₩5,607 | +6.87% | 35.9만 |
|---|
| 2026.08.18 | ₩4,966 | ₩5,457 | ₩4,646 | ₩5,180 | +4.30% | 27.4만 |
|---|
| 2026.08.17 | ₩5,153 | ₩5,385 | ₩4,939 | ₩5,006 | -2.85% | 9.9만 |
|---|
| 2026.08.14 | ₩5,634 | ₩5,794 | ₩5,340 | ₩5,340 | -5.21% | 13만 |
|---|
| 2026.08.13 | ₩5,647 | ₩6,248 | ₩5,460 | ₩5,647 | 0.00% | 14.6만 |
|---|
| 2026.08.12 | ₩5,540 | ₩6,274 | ₩5,500 | ₩6,074 | +9.64% | 47.1만 |
|---|
| 2026.08.11 | ₩6,888 | ₩7,463 | ₩5,607 | ₩6,448 | -6.40% | 976.2만 |
|---|
| 2026.08.10 | ₩6,181 | ₩6,647 | ₩4,833 | ₩5,353 | -13.39% | 32.7만 |
|---|
| 2026.08.07 | ₩6,368 | ₩6,548 | ₩5,827 | ₩6,007 | -5.66% | 14.5만 |
|---|
| 2026.08.06 | ₩8,110 | ₩8,531 | ₩6,548 | ₩6,548 | -19.26% | 32.6만 |
|---|
| 2026.08.05 | ₩8,050 | ₩8,771 | ₩7,810 | ₩8,470 | +5.22% | 34.7만 |
|---|
| 2026.08.04 | ₩9,432 | ₩11,354 | ₩7,689 | ₩9,552 | +1.27% | 963.7만 |
|---|
| 2026.08.03 | ₩4,926 | ₩7,089 | ₩4,806 | ₩6,308 | +28.05% | 124.7만 |
|---|
| 2026.07.31 | ₩13,036 | ₩13,577 | ₩9,792 | ₩10,513 | -19.35% | 96.6만 |
|---|
| 2026.07.30 | ₩10,273 | ₩12,495 | ₩10,213 | ₩11,835 | +15.20% | 6.7만 |
|---|
| 2026.07.29 | ₩10,813 | ₩11,294 | ₩9,912 | ₩10,753 | -0.56% | 7.2만 |
|---|
| 2026.07.28 | ₩10,994 | ₩11,354 | ₩10,273 | ₩11,114 | +1.09% | 4.2만 |
|---|
| 2026.07.27 | ₩11,534 | ₩12,315 | ₩11,474 | ₩11,775 | +2.08% | 7.9만 |
|---|
| 2026.07.24 | ₩13,697 | ₩13,697 | ₩11,474 | ₩11,654 | -14.91% | 7.3만 |
|---|
| 2026.07.23 | ₩14,898 | ₩15,199 | ₩13,336 | ₩13,697 | -8.06% | 8만 |
|---|
| 2026.07.22 | ₩16,160 | ₩17,241 | ₩14,958 | ₩15,799 | -2.23% | 16.7만 |
|---|
| 2026.07.21 | ₩14,117 | ₩18,623 | ₩14,117 | ₩16,520 | +17.02% | 29만 |
|---|
| 2026.07.20 | ₩15,980 | ₩16,160 | ₩13,937 | ₩15,019 | -6.02% | 6.1만 |
|---|
| 2026.07.17 | ₩14,538 | ₩16,701 | ₩14,418 | ₩16,520 | +13.64% | 9만 |
|---|
| 2026.07.16 | ₩14,478 | ₩15,019 | ₩13,276 | ₩15,019 | +3.73% | 13.7만 |
|---|
| 2026.07.15 | ₩17,482 | ₩17,482 | ₩15,679 | ₩15,920 | -8.93% | 20.6만 |
|---|
| 2026.07.14 | ₩18,022 | ₩19,764 | ₩17,722 | ₩18,022 | 0.00% | 23.9만 |
|---|
| 2026.07.13 | ₩19,945 | ₩26,853 | ₩19,224 | ₩22,167 | +11.14% | 335.7만 |
|---|
| 2026.07.10 | ₩19,945 | ₩20,245 | ₩16,641 | ₩18,022 | -9.64% | 206.2만 |
|---|
| 2026.07.09 | ₩41,451 | ₩54,487 | ₩33,041 | ₩34,002 | -17.97% | 130.1만 |
|---|
| 2026.07.08 | ₩45,116 | ₩45,536 | ₩36,645 | ₩38,628 | -14.38% | 3.1만 |
|---|
| 2026.07.07 | ₩55,569 | ₩55,869 | ₩45,776 | ₩50,823 | -8.54% | 1.3만 |
|---|
| 2026.07.06 | ₩61,276 | ₩61,876 | ₩58,272 | ₩59,293 | -3.24% | 3.9천 |
|---|
| 2026.07.02 | ₩58,873 | ₩63,078 | ₩58,272 | ₩61,876 | +5.10% | 9.9천 |
|---|
| 2026.07.01 | ₩58,392 | ₩58,873 | ₩55,569 | ₩57,431 | -1.65% | 4.6천 |
|---|
| 2026.06.30 | ₩57,851 | ₩63,679 | ₩55,869 | ₩59,173 | +2.28% | 8.4천 |
|---|
| 2026.06.29 | ₩54,667 | ₩60,074 | ₩53,466 | ₩60,074 | +9.89% | 6.5천 |
|---|
| 2026.06.26 | ₩60,074 | ₩60,074 | ₩53,646 | ₩54,127 | -9.90% | 6.3천 |
|---|
| 2026.06.25 | ₩55,629 | ₩61,876 | ₩54,968 | ₩60,074 | +7.99% | 8천 |
|---|
| 2026.06.24 | ₩60,074 | ₩60,555 | ₩55,028 | ₩56,950 | -5.20% | 7.3천 |
|---|
| 2026.06.23 | ₩55,689 | ₩62,477 | ₩53,826 | ₩61,876 | +11.11% | 1.4만 |
|---|
| 2026.06.22 | ₩54,187 | ₩58,572 | ₩51,784 | ₩58,512 | +7.98% | 1.1만 |
|---|
| 2026.06.18 | ₩57,371 | ₩58,752 | ₩53,166 | ₩53,586 | -6.60% | 1.2만 |
|---|
| 2026.06.17 | ₩61,276 | ₩61,276 | ₩55,148 | ₩60,675 | -0.98% | 2.1만 |
|---|
| 2026.06.16 | ₩63,679 | ₩72,209 | ₩60,675 | ₩60,675 | -4.72% | 3.1만 |
|---|
| 2026.06.15 | ₩63,679 | ₩74,492 | ₩61,876 | ₩62,477 | -1.89% | 4만 |
|---|
| 2026.06.12 | ₩64,880 | ₩75,994 | ₩60,074 | ₩64,279 | -0.93% | 4.4만 |
|---|
| 2026.06.11 | ₩66,082 | ₩80,499 | ₩66,082 | ₩70,287 | +6.36% | 5.3만 |
|---|
| 2026.06.10 | ₩65,481 | ₩80,499 | ₩64,279 | ₩69,686 | +6.42% | 13.2만 |
|---|
| 2026.06.09 | ₩79,899 | ₩139,973 | ₩57,070 | ₩69,686 | -12.78% | 282.4만 |
|---|
| 2026.06.08 | ₩42,412 | ₩50,462 | ₩39,709 | ₩46,317 | +9.21% | 4.4만 |
|---|
| 2026.06.05 | ₩52,024 | ₩52,264 | ₩44,515 | ₩46,137 | -11.32% | 10.9만 |
|---|
| 2026.06.04 | ₩50,703 | ₩55,268 | ₩49,261 | ₩53,226 | +4.98% | 7.1천 |
|---|
| 2026.06.03 | ₩55,268 | ₩55,268 | ₩49,862 | ₩50,703 | -8.26% | 1.1만 |
|---|
| 2026.06.02 | ₩53,106 | ₩65,481 | ₩51,063 | ₩55,869 | +5.20% | 3.2만 |
|---|
| 2026.06.01 | ₩49,501 | ₩53,466 | ₩46,858 | ₩52,144 | +5.34% | 2.4만 |
|---|
| 2026.05.29 | ₩48,059 | ₩50,462 | ₩43,854 | ₩48,059 | 0.00% | 1.6만 |
|---|
| 2026.05.28 | ₩45,416 | ₩49,261 | ₩45,056 | ₩46,377 | +2.12% | 1.7만 |
|---|
| 2026.05.27 | ₩48,780 | ₩50,462 | ₩43,614 | ₩45,236 | -7.27% | 1.1만 |
|---|
| 2026.05.26 | ₩55,268 | ₩55,268 | ₩47,098 | ₩47,759 | -13.59% | 1.9만 |
|---|
| 2026.05.22 | ₩55,268 | ₩57,070 | ₩51,063 | ₩53,045 | -4.02% | 1.3만 |
|---|
| 2026.05.21 | ₩59,654 | ₩60,074 | ₩55,268 | ₩55,268 | -7.35% | 1.3만 |
|---|
| 2026.05.20 | ₩58,873 | ₩62,477 | ₩53,045 | ₩59,533 | +1.12% | 4.3만 |
|---|
| 2026.05.19 | ₩61,276 | ₩66,082 | ₩56,470 | ₩56,530 | -7.75% | 2.1만 |
|---|
| 2026.05.18 | ₩54,667 | ₩77,496 | ₩51,303 | ₩58,632 | +7.25% | 7.6만 |
|---|
| 2026.05.15 | ₩59,834 | ₩65,481 | ₩45,536 | ₩57,070 | -4.62% | 21.9만 |
|---|
| 2026.05.14 | ₩157,394 | ₩159,196 | ₩95,518 | ₩116,544 | -25.95% | 4.9만 |
|---|
| 2026.05.13 | ₩167,607 | ₩191,636 | ₩165,504 | ₩168,808 | +0.72% | 1.5만 |
|---|
| 2026.05.12 | ₩274,539 | ₩282,348 | ₩153,189 | ₩182,025 | -33.70% | 3.5만 |
|---|
| 2026.05.11 | ₩348,430 | ₩372,820 | ₩324,701 | ₩341,221 | -2.07% | 7.4천 |
|---|
| 2026.05.08 | ₩412,709 | ₩435,597 | ₩363,448 | ₩386,276 | -6.40% | 1.3만 |
|---|
| 2026.05.07 | ₩323,799 | ₩502,219 | ₩321,997 | ₩425,925 | +31.54% | 9.2만 |
|---|
| 2026.05.06 | ₩392,885 | ₩413,310 | ₩260,121 | ₩335,814 | -14.53% | 2.9만 |
|---|
| 2026.05.05 | ₩451,157 | ₩523,846 | ₩347,228 | ₩352,635 | -21.84% | 7.2만 |
|---|
| 2026.05.04 | ₩273,938 | ₩612,756 | ₩273,938 | ₩440,343 | +60.75% | 83.5만 |
|---|
| 2026.05.01 | ₩237,293 | ₩270,333 | ₩231,285 | ₩265,528 | +11.90% | 9.7천 |
|---|
| 2026.04.30 | ₩221,073 | ₩273,938 | ₩212,062 | ₩238,494 | +7.88% | 1.5만 |
|---|
| 2026.04.29 | ₩230,685 | ₩237,893 | ₩195,241 | ₩230,084 | -0.26% | 9.9천 |
|---|
| 2026.04.28 | ₩233,088 | ₩258,319 | ₩221,073 | ₩244,502 | +4.90% | 1.9만 |
|---|
| 2026.04.27 | ₩269,132 | ₩293,762 | ₩234,890 | ₩258,319 | -4.02% | 24.8만 |
|---|
| 2026.04.24 | ₩234,890 | ₩262,524 | ₩192,838 | ₩217,468 | -7.42% | 144.3만 |
|---|
| 2026.04.23 | ₩145,379 | ₩168,207 | ₩141,174 | ₩160,398 | +10.33% | 3.7만 |
|---|
| 2026.04.22 | ₩121,950 | ₩187,431 | ₩120,148 | ₩155,592 | +27.59% | 191.1만 |
|---|
| 2026.04.21 | ₩102,727 | ₩103,928 | ₩93,115 | ₩94,316 | -8.19% | 3.5만 |
|---|
| 2026.04.20 | ₩105,130 | ₩107,533 | ₩99,723 | ₩103,928 | -1.14% | 2.6천 |
|---|
| 2026.04.17 | ₩104,529 | ₩108,133 | ₩104,108 | ₩108,133 | +3.45% | 2.1천 |
|---|
| 2026.04.16 | ₩105,130 | ₩108,133 | ₩102,727 | ₩107,533 | +2.29% | 2.2천 |
|---|
| 2026.04.15 | ₩109,936 | ₩111,437 | ₩103,327 | ₩108,133 | -1.64% | 3.6천 |
|---|
| 2026.04.14 | ₩117,265 | ₩117,265 | ₩108,734 | ₩112,339 | -4.20% | 3.7천 |
|---|
| 2026.04.13 | ₩114,742 | ₩133,965 | ₩113,540 | ₩116,544 | +1.57% | 6.1천 |
|---|
| 2026.04.10 | ₩120,148 | ₩124,353 | ₩114,742 | ₩114,742 | -4.50% | 4.9천 |
|---|
| 2026.04.09 | ₩139,372 | ₩139,372 | ₩109,936 | ₩117,144 | -15.95% | 1.6만 |
|---|
| 2026.04.08 | ₩164,002 | ₩181,424 | ₩82,902 | ₩135,167 | -17.58% | 66.4만 |
|---|
| 2026.04.07 | ₩100,324 | ₩100,504 | ₩91,373 | ₩93,716 | -6.59% | 3.3천 |
|---|
| 2026.04.06 | ₩111,137 | ₩111,137 | ₩93,115 | ₩99,122 | -10.81% | 4.6천 |
|---|
| 2026.04.02 | ₩114,141 | ₩114,141 | ₩106,932 | ₩109,335 | -4.21% | 2.4천 |
|---|
| 2026.04.01 | ₩121,950 | ₩122,491 | ₩112,339 | ₩117,144 | -3.94% | 2.7천 |
|---|
| 2026.03.31 | ₩113,540 | ₩127,357 | ₩113,540 | ₩121,350 | +6.88% | 1.5천 |
|---|
| 2026.03.30 | ₩120,148 | ₩123,152 | ₩111,137 | ₩114,141 | -5.00% | 2.7천 |
|---|
| 2026.03.27 | ₩133,365 | ₩136,248 | ₩123,152 | ₩123,753 | -7.21% | 2.9천 |
|---|
| 2026.03.26 | ₩138,771 | ₩144,178 | ₩132,944 | ₩135,167 | -2.60% | 1.8천 |
|---|
| 2026.03.25 | ₩147,782 | ₩152,588 | ₩138,771 | ₩140,573 | -4.88% | 2.1천 |
|---|
| 2026.03.24 | ₩154,390 | ₩156,193 | ₩147,182 | ₩153,790 | -0.39% | 2.4천 |
|---|
| 2026.03.23 | ₩135,767 | ₩188,633 | ₩135,767 | ₩154,390 | +13.72% | 1.5만 |
|---|
| 2026.03.20 | ₩144,178 | ₩144,178 | ₩130,361 | ₩134,566 | -6.67% | 4천 |
|---|
| 2026.03.19 | ₩167,607 | ₩173,013 | ₩135,828 | ₩145,379 | -13.26% | 6.8천 |
|---|
| 2026.03.18 | ₩187,431 | ₩204,312 | ₩161,599 | ₩180,823 | -3.53% | 9.1천 |
|---|
| 2026.03.17 | ₩254,113 | ₩267,991 | ₩204,252 | ₩211,461 | -16.78% | 1.2만 |
|---|
| 2026.03.16 | ₩283,550 | ₩288,356 | ₩240,897 | ₩278,744 | -1.69% | 2.6만 |
|---|
| 2026.03.13 | ₩309,982 | ₩330,408 | ₩275,139 | ₩309,982 | 0.00% | 33만 |
|---|
| 2026.03.12 | ₩242,099 | ₩252,792 | ₩186,230 | ₩215,666 | -10.92% | 12.3만 |
|---|
| 2026.03.11 | ₩269,132 | ₩269,132 | ₩240,296 | ₩249,908 | -7.14% | 2.4만 |
|---|
| 2026.03.10 | ₩341,221 | ₩350,833 | ₩278,744 | ₩307,579 | -9.86% | 10.1만 |
|---|
| 2026.03.09 | ₩264,326 | ₩346,027 | ₩225,879 | ₩230,685 | -12.73% | 11.8만 |
|---|
| 2026.03.06 | ₩240,296 | ₩245,102 | ₩182,625 | ₩216,267 | -10.00% | 2.9만 |
|---|
| 2026.03.05 | ₩470,981 | ₩495,011 | ₩360,445 | ₩384,474 | -18.37% | 9.3만 |
|---|
| 2026.03.04 | ₩321,997 | ₩374,862 | ₩317,191 | ₩374,862 | +16.42% | 8.8천 |
|---|
| 2026.03.03 | ₩321,997 | ₩379,668 | ₩269,132 | ₩374,862 | +16.42% | 1.3만 |
|---|
| 2026.03.02 | ₩514,234 | ₩514,234 | ₩394,086 | ₩432,534 | -15.89% | 9.3천 |
|---|
| 2026.02.27 | ₩653,606 | ₩653,606 | ₩470,981 | ₩519,040 | -20.59% | 1.2만 |
|---|
| 2026.02.26 | ₩668,024 | ₩735,307 | ₩653,606 | ₩701,665 | +5.04% | 1.6만 |
|---|
| 2026.02.25 | ₩1,879,118 | ₩1,970,430 | ₩1,422,555 | ₩1,552,315 | -17.39% | 2.1천 |
|---|
| 2026.02.24 | ₩2,292,428 | ₩2,354,905 | ₩1,859,894 | ₩2,008,878 | -12.37% | 1.4만 |
|---|
| 2026.02.23 | ₩2,138,638 | ₩2,138,638 | ₩1,874,312 | ₩1,874,312 | -12.36% | 278 |
|---|
| 2026.02.20 | ₩2,143,444 | ₩2,162,668 | ₩1,989,654 | ₩2,056,937 | -4.04% | 149 |
|---|
| 2026.02.19 | ₩2,306,845 | ₩2,306,845 | ₩2,023,296 | ₩2,162,668 | -6.25% | 244 |
|---|
| 2026.02.18 | ₩2,114,608 | ₩2,258,786 | ₩1,927,177 | ₩2,104,997 | -0.45% | 527 |
|---|
| 2026.02.17 | ₩2,210,727 | ₩2,691,320 | ₩2,167,473 | ₩2,350,099 | +6.30% | 720 |
|---|
| 2026.02.13 | ₩2,888,363 | ₩2,922,004 | ₩2,205,921 | ₩2,345,293 | -18.80% | 1.4천 |
|---|
| 2026.02.12 | ₩3,412,209 | ₩3,614,058 | ₩3,080,600 | ₩3,335,314 | -2.25% | 3.1천 |
|---|
| 2026.02.11 | ₩4,085,039 | ₩4,089,845 | ₩2,931,616 | ₩3,066,182 | -24.94% | 651 |
|---|
| 2026.02.10 | ₩4,705,003 | ₩4,705,003 | ₩4,085,039 | ₩4,109,068 | -12.67% | 787 |
|---|
| 2026.02.09 | ₩5,094,284 | ₩5,382,639 | ₩4,373,394 | ₩4,950,106 | -2.83% | 912 |
|---|
| 2026.02.06 | ₩5,622,936 | ₩5,959,351 | ₩4,853,987 | ₩5,286,521 | -5.98% | 1.3천 |
|---|
| 2026.02.05 | ₩6,247,706 | ₩6,247,706 | ₩5,286,521 | ₩5,286,521 | -15.38% | 2.2천 |
|---|
| 2026.02.04 | ₩6,247,706 | ₩11,822,583 | ₩5,911,291 | ₩6,968,596 | +11.54% | 3만 |
|---|
| 2026.02.03 | ₩5,815,173 | ₩5,911,291 | ₩4,229,217 | ₩4,325,335 | -25.62% | 3.5천 |
|---|
| 2026.02.02 | ₩9,083,204 | ₩11,101,694 | ₩3,364,150 | ₩6,439,944 | -29.10% | 9.1천 |
|---|
| 2026.01.30 | ₩1,975,236 | ₩73,386,521 | ₩1,931,983 | ₩66,994,636 | +3291.73% | 7.2천 |
|---|
| 2026.01.29 | ₩2,133,832 | ₩2,359,711 | ₩1,360,078 | ₩2,066,549 | -3.15% | 524 |
|---|
| 2026.01.28 | ₩2,018,490 | ₩2,451,023 | ₩1,936,789 | ₩1,980,042 | -1.90% | 215 |
|---|
| 2026.01.27 | ₩2,475,053 | ₩2,609,619 | ₩1,869,506 | ₩2,066,549 | -16.50% | 469 |
|---|
| 2026.01.26 | ₩3,575,610 | ₩3,988,920 | ₩2,619,231 | ₩2,777,826 | -22.31% | 199 |
|---|
| 2026.01.23 | ₩5,911,291 | ₩6,391,884 | ₩3,700,565 | ₩3,945,667 | -33.25% | 289 |
|---|
| 2026.01.22 | ₩8,025,900 | ₩8,170,078 | ₩5,339,386 | ₩5,767,114 | -28.14% | 172 |
|---|
| 2026.01.21 | ₩10,765,279 | ₩10,765,279 | ₩7,353,070 | ₩7,833,663 | -27.23% | 406 |
|---|
| 2026.01.20 | ₩10,717,219 | ₩11,293,931 | ₩9,707,975 | ₩10,380,804 | -3.14% | 24 |
|---|
| 2026.01.16 | ₩11,005,575 | ₩12,110,939 | ₩10,524,982 | ₩10,524,982 | -4.37% | 15 |
|---|
| 2026.01.15 | ₩10,813,338 | ₩12,471,383 | ₩10,188,567 | ₩10,669,160 | -1.33% | 50 |
|---|
| 2026.01.14 | ₩9,467,678 | ₩11,053,634 | ₩9,467,678 | ₩10,284,686 | +8.63% | 33 |
|---|
| 2026.01.13 | ₩9,900,212 | ₩10,140,508 | ₩8,890,967 | ₩9,371,560 | -5.34% | 27 |
|---|
| 2026.01.12 | ₩9,371,560 | ₩10,356,775 | ₩9,179,322 | ₩10,188,567 | +8.72% | 21 |
|---|
| 2026.01.09 | ₩10,524,982 | ₩11,149,753 | ₩8,458,433 | ₩9,515,737 | -9.59% | 21 |
|---|
| 2026.01.08 | ₩9,275,441 | ₩10,765,279 | ₩9,275,441 | ₩10,524,982 | +13.47% | 30 |
|---|
| 2026.01.07 | ₩9,804,093 | ₩10,236,627 | ₩9,275,441 | ₩9,275,441 | -5.39% | 15 |
|---|
| 2026.01.06 | ₩10,332,745 | ₩10,697,996 | ₩9,756,034 | ₩9,756,034 | -5.58% | 16 |
|---|
| 2026.01.05 | ₩9,323,500 | ₩10,621,101 | ₩9,227,382 | ₩10,092,449 | +8.25% | 32 |
|---|
| 2026.01.02 | ₩8,746,789 | ₩9,852,152 | ₩8,746,789 | ₩9,227,382 | +5.49% | 12 |
|---|
| 2025.12.31 | ₩9,131,263 | ₩9,563,797 | ₩8,698,730 | ₩8,746,789 | -4.21% | 14 |
|---|
| 2025.12.30 | ₩9,804,093 | ₩9,804,093 | ₩8,698,730 | ₩8,939,026 | -8.82% | 33 |
|---|
| 2025.12.29 | ₩9,083,204 | ₩10,664,354 | ₩9,083,204 | ₩10,044,390 | +10.58% | 46 |
|---|
| 2025.12.26 | ₩9,515,737 | ₩9,948,271 | ₩8,295,032 | ₩9,116,846 | -4.19% | 24 |
|---|
| 2025.12.24 | ₩10,611,489 | ₩11,226,647 | ₩10,303,910 | ₩10,995,963 | +3.62% | 57 |
|---|
| 2025.12.23 | ₩11,918,701 | ₩11,918,701 | ₩10,150,120 | ₩10,534,594 | -11.61% | 31 |
|---|
| 2025.12.22 | ₩12,303,176 | ₩13,687,283 | ₩12,303,176 | ₩13,687,283 | +11.25% | 4 |
|---|
| 2025.12.19 | ₩12,687,650 | ₩13,841,073 | ₩12,303,176 | ₩12,303,176 | -3.03% | 12 |
|---|
| 2025.12.18 | ₩12,226,281 | ₩12,687,650 | ₩11,226,647 | ₩12,687,650 | +3.77% | 15 |
|---|
| 2025.12.17 | ₩12,533,860 | ₩12,687,650 | ₩12,226,281 | ₩12,303,176 | -1.84% | 10 |
|---|
| 2025.12.16 | ₩13,533,493 | ₩13,533,493 | ₩11,534,227 | ₩12,687,650 | -6.25% | 19 |
|---|
| 2025.12.15 | ₩14,917,601 | ₩14,917,601 | ₩13,225,914 | ₩13,533,493 | -9.28% | 16 |
|---|
| 2025.12.12 | ₩15,763,444 | ₩15,763,444 | ₩13,072,124 | ₩13,456,598 | -14.63% | 9 |
|---|
| 2025.12.11 | ₩15,840,338 | ₩15,917,234 | ₩15,302,075 | ₩15,378,970 | -2.91% | 2 |
|---|
| 2025.12.10 | ₩16,686,182 | ₩16,686,182 | ₩15,840,338 | ₩15,994,128 | -4.15% | 1 |
|---|
| 2025.12.09 | ₩15,455,864 | ₩16,839,972 | ₩15,378,970 | ₩16,609,287 | +7.46% | 2 |
|---|
| 2025.12.08 | ₩16,147,918 | ₩16,147,918 | ₩15,378,970 | ₩15,378,970 | -4.76% | 1 |
|---|
| 2025.12.05 | ₩16,224,812 | ₩16,916,867 | ₩15,686,550 | ₩15,840,338 | -2.37% | 1 |
|---|
| 2025.12.04 | ₩15,378,970 | ₩16,455,498 | ₩14,994,495 | ₩16,455,498 | +7.00% | 3 |
|---|
| 2025.12.03 | ₩16,071,024 | ₩16,071,024 | ₩15,378,970 | ₩15,609,654 | -2.87% | 2 |
|---|
| 2025.12.02 | ₩16,147,918 | ₩16,301,708 | ₩15,455,864 | ₩15,763,444 | -2.38% | 2 |
|---|
| 2025.12.01 | ₩16,839,972 | ₩17,685,815 | ₩16,224,812 | ₩16,301,708 | -3.20% | 3 |
|---|
| 2025.11.28 | ₩16,532,392 | ₩17,301,341 | ₩16,532,392 | ₩16,839,972 | +1.86% | 1 |
|---|
| 2025.11.26 | ₩16,916,867 | ₩17,224,446 | ₩16,224,812 | ₩16,532,392 | -2.27% | 3 |
|---|
| 2025.11.25 | ₩16,916,867 | ₩17,378,235 | ₩16,609,287 | ₩16,993,761 | +0.45% | 2 |
|---|
| 2025.11.24 | ₩15,378,970 | ₩16,763,077 | ₩15,378,970 | ₩16,609,287 | +8.00% | 4 |
|---|
| 2025.11.21 | ₩14,994,495 | ₩15,378,970 | ₩14,763,811 | ₩14,917,601 | -0.51% | 3 |
|---|
| 2025.11.20 | ₩15,763,444 | ₩17,224,446 | ₩15,378,970 | ₩15,455,864 | -1.95% | 6 |
|---|
| 2025.11.19 | ₩14,610,021 | ₩16,301,708 | ₩14,610,021 | ₩15,686,550 | +7.37% | 4 |
|---|
| 2025.11.18 | ₩15,378,970 | ₩15,763,444 | ₩14,763,811 | ₩15,532,760 | +1.00% | 4 |
|---|
| 2025.11.17 | ₩16,301,708 | ₩18,070,289 | ₩15,302,075 | ₩15,455,864 | -5.19% | 4 |
|---|
| 2025.11.14 | ₩16,301,708 | ₩16,532,392 | ₩15,378,970 | ₩15,994,128 | -1.89% | 4 |
|---|
| 2025.11.13 | ₩16,147,918 | ₩16,916,867 | ₩15,532,760 | ₩16,763,077 | +3.81% | 11 |
|---|
| 2025.11.12 | ₩17,455,131 | ₩17,608,921 | ₩15,455,864 | ₩15,917,234 | -8.81% | 9 |
|---|
| 2025.11.11 | ₩21,684,347 | ₩23,222,243 | ₩11,841,807 | ₩17,532,025 | -19.15% | 39 |
|---|
| 2025.11.10 | ₩22,299,506 | ₩22,991,560 | ₩21,684,347 | ₩22,299,506 | 0.00% | 8 |
|---|
| 2025.11.07 | ₩21,991,926 | ₩22,607,086 | ₩21,838,137 | ₩22,453,295 | +2.10% | 5 |
|---|
| 2025.11.06 | ₩22,914,666 | ₩24,298,771 | ₩21,991,926 | ₩22,683,980 | -1.01% | 10 |
|---|
| 2025.11.05 | ₩22,299,506 | ₩22,914,666 | ₩21,761,242 | ₩22,837,769 | +2.41% | 13 |
|---|
| 2025.11.04 | ₩22,376,400 | ₩22,914,666 | ₩21,761,242 | ₩22,068,820 | -1.37% | 11 |
|---|
| 2025.11.03 | ₩23,991,192 | ₩24,375,666 | ₩22,683,980 | ₩23,068,454 | -3.85% | 9 |
|---|
| 2025.10.31 | ₩24,221,877 | ₩25,375,300 | ₩23,837,403 | ₩24,913,931 | +2.86% | 12 |
|---|
| 2025.10.30 | ₩24,606,351 | ₩25,375,300 | ₩24,068,088 | ₩24,452,563 | -0.62% | 8 |
|---|
| 2025.10.29 | ₩25,836,668 | ₩25,836,668 | ₩24,683,246 | ₩25,067,720 | -2.98% | 9 |
|---|
| 2025.10.28 | ₩25,529,088 | ₩26,221,143 | ₩24,837,037 | ₩25,375,300 | -0.60% | 10 |
|---|
| 2025.10.27 | ₩26,913,197 | ₩26,913,197 | ₩25,221,511 | ₩25,529,088 | -5.14% | 12 |
|---|
| 2025.10.24 | ₩26,605,617 | ₩26,682,511 | ₩24,913,931 | ₩26,067,354 | -2.02% | 9 |
|---|
| 2025.10.23 | ₩25,067,720 | ₩26,913,197 | ₩24,990,826 | ₩26,221,143 | +4.60% | 7 |
|---|
| 2025.10.22 | ₩25,529,088 | ₩26,067,354 | ₩23,991,192 | ₩25,221,511 | -1.20% | 26 |
|---|
| 2025.10.21 | ₩26,298,037 | ₩27,451,460 | ₩25,605,985 | ₩26,144,248 | -0.58% | 20 |
|---|
| 2025.10.20 | ₩29,066,254 | ₩30,757,939 | ₩25,836,668 | ₩26,759,408 | -7.94% | 13 |
|---|
| 2025.10.17 | ₩23,914,297 | ₩29,220,042 | ₩23,914,297 | ₩28,066,620 | +17.36% | 31 |
|---|
| 2025.10.16 | ₩28,220,408 | ₩29,450,728 | ₩24,606,351 | ₩25,298,406 | -10.35% | 28 |
|---|
| 2025.10.15 | ₩29,066,254 | ₩31,373,099 | ₩27,835,934 | ₩28,835,568 | -0.79% | 14 |
|---|
| 2025.10.14 | ₩28,220,408 | ₩30,681,045 | ₩27,759,040 | ₩29,988,991 | +6.27% | 17 |
|---|
| 2025.10.13 | ₩27,220,777 | ₩30,373,465 | ₩27,220,777 | ₩29,220,042 | +7.34% | 35 |
|---|
| 2025.10.10 | ₩29,988,991 | ₩33,141,679 | ₩26,221,143 | ₩27,451,460 | -8.46% | 42 |
|---|