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 | ₩3,620 | +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 | ₩3,433 | ₩3,594 | -3.24% | 4.6만 |
| 2026.10.06 | ₩3,928 | ₩3,948 | ₩3,540 | ₩3,647 | -7.14% | 30만 |
| 2026.10.05 | ₩3,847 | ₩4,001 | ₩3,847 | ₩3,914 | +1.74% | 3만 |
| 2026.10.02 | ₩4,021 | ₩4,075 | ₩3,888 | ₩3,968 | -1.33% | 2.5만 |
| 2026.10.01 | ₩3,914 | ₩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 | ₩3,914 | ₩4,302 | ₩3,914 | ₩4,075 | +4.10% | 7.3만 |
|---|
| 2026.09.28 | ₩4,101 | ₩4,493 | ₩3,675 | ₩4,048 | -1.30% | 19.5만 |
|---|
| 2026.09.25 | ₩3,714 | ₩6,519 | ₩3,473 | ₩4,262 | +14.75% | 855.9만 |
|---|
| 2026.09.24 | ₩3,540 | ₩3,594 | ₩3,321 | ₩3,580 | +1.13% | 4.2만 |
|---|
| 2026.09.23 | ₩3,473 | ₩3,580 | ₩3,340 | ₩3,567 | +2.69% | 2.2만 |
|---|
| 2026.09.22 | ₩3,326 | ₩3,473 | ₩3,326 | ₩3,407 | +2.41% | 1.6만 |
|---|
| 2026.09.21 | ₩3,246 | ₩3,520 | ₩3,246 | ₩3,326 | +2.47% | 2.8만 |
|---|
| 2026.09.18 | ₩3,233 | ₩3,393 | ₩3,233 | ₩3,326 | +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 | ₩3,807 | ₩3,580 | ₩3,634 | -4.23% | 3.4만 |
|---|
| 2026.09.11 | ₩3,767 | ₩3,888 | ₩3,660 | ₩3,660 | -2.84% | 2.5만 |
|---|
| 2026.09.10 | ₩3,680 | ₩3,994 | ₩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 | ₩4,328 | ₩4,368 | ₩4,021 | ₩4,121 | -4.78% | 5만 |
|---|
| 2026.09.03 | ₩4,489 | ₩5,103 | ₩4,181 | ₩4,222 | -5.95% | 15.5만 |
|---|
| 2026.09.02 | ₩4,368 | ₩4,649 | ₩4,288 | ₩4,649 | +6.42% | 5만 |
|---|
| 2026.09.01 | ₩4,769 | ₩4,769 | ₩4,290 | ₩4,368 | -8.40% | 10.2만 |
|---|
| 2026.08.31 | ₩4,743 | ₩4,890 | ₩4,716 | ₩4,849 | +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 | ₩5,557 | ₩5,557 | ₩5,197 | ₩5,477 | -1.44% | 6.2만 |
|---|
| 2026.08.25 | ₩5,183 | ₩5,624 | ₩5,043 | ₩5,477 | +5.67% | 12.9만 |
|---|
| 2026.08.24 | ₩5,223 | ₩5,321 | ₩5,063 | ₩5,183 | -0.77% | 5.3만 |
|---|
| 2026.08.21 | ₩5,384 | ₩5,464 | ₩5,183 | ₩5,330 | -0.99% | 7.3만 |
|---|
| 2026.08.20 | ₩5,678 | ₩5,678 | ₩5,183 | ₩5,544 | -2.35% | 11.6만 |
|---|
| 2026.08.19 | ₩5,250 | ₩5,851 | ₩5,157 | ₩5,611 | +6.87% | 35.9만 |
|---|
| 2026.08.18 | ₩4,970 | ₩5,461 | ₩4,649 | ₩5,183 | +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 | ₩6,252 | ₩5,464 | ₩5,651 | 0.00% | 14.6만 |
|---|
| 2026.08.12 | ₩5,544 | ₩6,279 | ₩5,504 | ₩6,078 | +9.64% | 47.1만 |
|---|
| 2026.08.11 | ₩6,893 | ₩7,468 | ₩5,611 | ₩6,453 | -6.40% | 976.2만 |
|---|
| 2026.08.10 | ₩6,185 | ₩6,652 | ₩4,836 | ₩5,357 | -13.39% | 32.7만 |
|---|
| 2026.08.07 | ₩6,372 | ₩6,553 | ₩5,831 | ₩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 | ₩8,777 | ₩7,815 | ₩8,476 | +5.22% | 34.7만 |
|---|
| 2026.08.04 | ₩9,438 | ₩11,362 | ₩7,695 | ₩9,559 | +1.27% | 963.7만 |
|---|
| 2026.08.03 | ₩4,930 | ₩7,094 | ₩4,809 | ₩6,312 | +28.05% | 124.7만 |
|---|
| 2026.07.31 | ₩13,045 | ₩13,586 | ₩9,799 | ₩10,520 | -19.35% | 96.6만 |
|---|
| 2026.07.30 | ₩10,280 | ₩12,504 | ₩10,220 | ₩11,843 | +15.20% | 6.7만 |
|---|
| 2026.07.29 | ₩10,821 | ₩11,302 | ₩9,919 | ₩10,761 | -0.56% | 7.2만 |
|---|
| 2026.07.28 | ₩11,001 | ₩11,362 | ₩10,280 | ₩11,122 | +1.09% | 4.2만 |
|---|
| 2026.07.27 | ₩11,542 | ₩12,324 | ₩11,482 | ₩11,783 | +2.08% | 7.9만 |
|---|
| 2026.07.24 | ₩13,707 | ₩13,707 | ₩11,482 | ₩11,663 | -14.91% | 7.3만 |
|---|
| 2026.07.23 | ₩14,909 | ₩15,210 | ₩13,346 | ₩13,707 | -8.06% | 8만 |
|---|
| 2026.07.22 | ₩16,171 | ₩17,254 | ₩14,969 | ₩15,811 | -2.23% | 16.7만 |
|---|
| 2026.07.21 | ₩14,127 | ₩18,636 | ₩14,127 | ₩16,532 | +17.02% | 29만 |
|---|
| 2026.07.20 | ₩15,991 | ₩16,171 | ₩13,947 | ₩15,029 | -6.02% | 6.1만 |
|---|
| 2026.07.17 | ₩14,548 | ₩16,712 | ₩14,428 | ₩16,532 | +13.64% | 9만 |
|---|
| 2026.07.16 | ₩14,488 | ₩15,029 | ₩13,286 | ₩15,029 | +3.73% | 13.7만 |
|---|
| 2026.07.15 | ₩17,494 | ₩17,494 | ₩15,690 | ₩15,931 | -8.93% | 20.6만 |
|---|
| 2026.07.14 | ₩18,035 | ₩19,778 | ₩17,734 | ₩18,035 | 0.00% | 23.9만 |
|---|
| 2026.07.13 | ₩19,959 | ₩26,872 | ₩19,237 | ₩22,183 | +11.14% | 335.7만 |
|---|
| 2026.07.10 | ₩19,959 | ₩20,259 | ₩16,652 | ₩18,035 | -9.64% | 206.2만 |
|---|
| 2026.07.09 | ₩41,481 | ₩54,526 | ₩33,064 | ₩34,026 | -17.97% | 130.1만 |
|---|
| 2026.07.08 | ₩45,148 | ₩45,569 | ₩36,671 | ₩38,655 | -14.38% | 3.1만 |
|---|
| 2026.07.07 | ₩55,608 | ₩55,909 | ₩45,809 | ₩50,859 | -8.54% | 1.3만 |
|---|
| 2026.07.06 | ₩61,319 | ₩61,920 | ₩58,313 | ₩59,335 | -3.24% | 3.9천 |
|---|
| 2026.07.02 | ₩58,915 | ₩63,123 | ₩58,313 | ₩61,920 | +5.10% | 9.9천 |
|---|
| 2026.07.01 | ₩58,434 | ₩58,915 | ₩55,608 | ₩57,472 | -1.65% | 4.6천 |
|---|
| 2026.06.30 | ₩57,893 | ₩63,724 | ₩55,909 | ₩59,215 | +2.28% | 8.4천 |
|---|
| 2026.06.29 | ₩54,706 | ₩60,117 | ₩53,504 | ₩60,117 | +9.89% | 6.5천 |
|---|
| 2026.06.26 | ₩60,117 | ₩60,117 | ₩53,684 | ₩54,165 | -9.90% | 6.3천 |
|---|
| 2026.06.25 | ₩55,668 | ₩61,920 | ₩55,007 | ₩60,117 | +7.99% | 8천 |
|---|
| 2026.06.24 | ₩60,117 | ₩60,598 | ₩55,067 | ₩56,991 | -5.20% | 7.3천 |
|---|
| 2026.06.23 | ₩55,728 | ₩62,522 | ₩53,865 | ₩61,920 | +11.11% | 1.4만 |
|---|
| 2026.06.22 | ₩54,225 | ₩58,614 | ₩51,821 | ₩58,554 | +7.98% | 1.1만 |
|---|
| 2026.06.18 | ₩57,412 | ₩58,794 | ₩53,203 | ₩53,624 | -6.60% | 1.2만 |
|---|
| 2026.06.17 | ₩61,319 | ₩61,319 | ₩55,187 | ₩60,718 | -0.98% | 2.1만 |
|---|
| 2026.06.16 | ₩63,724 | ₩72,260 | ₩60,718 | ₩60,718 | -4.72% | 3.1만 |
|---|
| 2026.06.15 | ₩63,724 | ₩74,545 | ₩61,920 | ₩62,522 | -1.89% | 4만 |
|---|
| 2026.06.12 | ₩64,926 | ₩76,048 | ₩60,117 | ₩64,325 | -0.93% | 4.4만 |
|---|
| 2026.06.11 | ₩66,129 | ₩80,557 | ₩66,129 | ₩70,337 | +6.36% | 5.3만 |
|---|
| 2026.06.10 | ₩65,527 | ₩80,557 | ₩64,325 | ₩69,736 | +6.42% | 13.2만 |
|---|
| 2026.06.09 | ₩79,955 | ₩140,072 | ₩57,111 | ₩69,736 | -12.78% | 282.4만 |
|---|
| 2026.06.08 | ₩42,442 | ₩50,498 | ₩39,737 | ₩46,350 | +9.21% | 4.4만 |
|---|
| 2026.06.05 | ₩52,061 | ₩52,302 | ₩44,547 | ₩46,170 | -11.32% | 10.9만 |
|---|
| 2026.06.04 | ₩50,739 | ₩55,308 | ₩49,296 | ₩53,264 | +4.98% | 7.1천 |
|---|
| 2026.06.03 | ₩55,308 | ₩55,308 | ₩49,897 | ₩50,739 | -8.26% | 1.1만 |
|---|
| 2026.06.02 | ₩53,143 | ₩65,527 | ₩51,099 | ₩55,909 | +5.20% | 3.2만 |
|---|
| 2026.06.01 | ₩49,536 | ₩53,504 | ₩46,891 | ₩52,181 | +5.34% | 2.4만 |
|---|
| 2026.05.29 | ₩48,093 | ₩50,498 | ₩43,885 | ₩48,093 | 0.00% | 1.6만 |
|---|
| 2026.05.28 | ₩45,448 | ₩49,296 | ₩45,088 | ₩46,410 | +2.12% | 1.7만 |
|---|
| 2026.05.27 | ₩48,815 | ₩50,498 | ₩43,645 | ₩45,268 | -7.27% | 1.1만 |
|---|
| 2026.05.26 | ₩55,308 | ₩55,308 | ₩47,132 | ₩47,793 | -13.59% | 1.9만 |
|---|
| 2026.05.22 | ₩55,308 | ₩57,111 | ₩51,099 | ₩53,083 | -4.02% | 1.3만 |
|---|
| 2026.05.21 | ₩59,696 | ₩60,117 | ₩55,308 | ₩55,308 | -7.35% | 1.3만 |
|---|
| 2026.05.20 | ₩58,915 | ₩62,522 | ₩53,083 | ₩59,576 | +1.12% | 4.3만 |
|---|
| 2026.05.19 | ₩61,319 | ₩66,129 | ₩56,510 | ₩56,570 | -7.75% | 2.1만 |
|---|
| 2026.05.18 | ₩54,706 | ₩77,551 | ₩51,340 | ₩58,674 | +7.25% | 7.6만 |
|---|
| 2026.05.15 | ₩59,876 | ₩65,527 | ₩45,569 | ₩57,111 | -4.62% | 21.9만 |
|---|
| 2026.05.14 | ₩157,506 | ₩159,310 | ₩95,586 | ₩116,627 | -25.95% | 4.9만 |
|---|
| 2026.05.13 | ₩167,726 | ₩191,773 | ₩165,622 | ₩168,928 | +0.72% | 1.5만 |
|---|
| 2026.05.12 | ₩274,734 | ₩282,549 | ₩153,298 | ₩182,154 | -33.70% | 3.5만 |
|---|
| 2026.05.11 | ₩348,678 | ₩373,085 | ₩324,932 | ₩341,464 | -2.07% | 7.4천 |
|---|
| 2026.05.08 | ₩413,003 | ₩435,907 | ₩363,707 | ₩386,551 | -6.40% | 1.3만 |
|---|
| 2026.05.07 | ₩324,030 | ₩502,577 | ₩322,226 | ₩426,228 | +31.54% | 9.2만 |
|---|
| 2026.05.06 | ₩393,164 | ₩413,604 | ₩260,306 | ₩336,053 | -14.53% | 2.9만 |
|---|
| 2026.05.05 | ₩451,478 | ₩524,219 | ₩347,475 | ₩352,886 | -21.84% | 7.2만 |
|---|
| 2026.05.04 | ₩274,133 | ₩613,192 | ₩274,133 | ₩440,657 | +60.75% | 83.5만 |
|---|
| 2026.05.01 | ₩237,462 | ₩270,526 | ₩231,450 | ₩265,716 | +11.90% | 9.7천 |
|---|
| 2026.04.30 | ₩221,230 | ₩274,133 | ₩212,212 | ₩238,664 | +7.88% | 1.5만 |
|---|
| 2026.04.29 | ₩230,849 | ₩238,063 | ₩195,380 | ₩230,248 | -0.26% | 9.9천 |
|---|
| 2026.04.28 | ₩233,253 | ₩258,502 | ₩221,230 | ₩244,676 | +4.90% | 1.9만 |
|---|
| 2026.04.27 | ₩269,323 | ₩293,971 | ₩235,057 | ₩258,502 | -4.02% | 24.8만 |
|---|
| 2026.04.24 | ₩235,057 | ₩262,711 | ₩192,975 | ₩217,623 | -7.42% | 144.3만 |
|---|
| 2026.04.23 | ₩145,483 | ₩168,327 | ₩141,275 | ₩160,512 | +10.33% | 3.7만 |
|---|
| 2026.04.22 | ₩122,037 | ₩187,565 | ₩120,234 | ₩155,703 | +27.59% | 191.1만 |
|---|
| 2026.04.21 | ₩102,800 | ₩104,002 | ₩93,181 | ₩94,383 | -8.19% | 3.5만 |
|---|
| 2026.04.20 | ₩105,204 | ₩107,609 | ₩99,794 | ₩104,002 | -1.14% | 2.6천 |
|---|
| 2026.04.17 | ₩104,603 | ₩108,210 | ₩104,183 | ₩108,210 | +3.45% | 2.1천 |
|---|
| 2026.04.16 | ₩105,204 | ₩108,210 | ₩102,800 | ₩107,609 | +2.29% | 2.2천 |
|---|
| 2026.04.15 | ₩110,014 | ₩111,517 | ₩103,401 | ₩108,210 | -1.64% | 3.6천 |
|---|
| 2026.04.14 | ₩117,348 | ₩117,348 | ₩108,811 | ₩112,419 | -4.20% | 3.7천 |
|---|
| 2026.04.13 | ₩114,823 | ₩134,061 | ₩113,621 | ₩116,627 | +1.57% | 6.1천 |
|---|
| 2026.04.10 | ₩120,234 | ₩124,442 | ₩114,823 | ₩114,823 | -4.50% | 4.9천 |
|---|
| 2026.04.09 | ₩139,471 | ₩139,471 | ₩110,014 | ₩117,228 | -15.95% | 1.6만 |
|---|
| 2026.04.08 | ₩164,119 | ₩181,553 | ₩82,961 | ₩135,263 | -17.58% | 66.4만 |
|---|
| 2026.04.07 | ₩100,395 | ₩100,575 | ₩91,438 | ₩93,782 | -6.59% | 3.3천 |
|---|
| 2026.04.06 | ₩111,216 | ₩111,216 | ₩93,181 | ₩99,193 | -10.81% | 4.6천 |
|---|
| 2026.04.02 | ₩114,222 | ₩114,222 | ₩107,008 | ₩109,413 | -4.21% | 2.4천 |
|---|
| 2026.04.01 | ₩122,037 | ₩122,578 | ₩112,419 | ₩117,228 | -3.94% | 2.7천 |
|---|
| 2026.03.31 | ₩113,621 | ₩127,448 | ₩113,621 | ₩121,436 | +6.88% | 1.5천 |
|---|
| 2026.03.30 | ₩120,234 | ₩123,240 | ₩111,216 | ₩114,222 | -5.00% | 2.7천 |
|---|
| 2026.03.27 | ₩133,459 | ₩136,345 | ₩123,240 | ₩123,841 | -7.21% | 2.9천 |
|---|
| 2026.03.26 | ₩138,870 | ₩144,280 | ₩133,039 | ₩135,263 | -2.60% | 1.8천 |
|---|
| 2026.03.25 | ₩147,887 | ₩152,697 | ₩138,870 | ₩140,673 | -4.88% | 2.1천 |
|---|
| 2026.03.24 | ₩154,500 | ₩156,304 | ₩147,286 | ₩153,899 | -0.39% | 2.4천 |
|---|
| 2026.03.23 | ₩135,864 | ₩188,767 | ₩135,864 | ₩154,500 | +13.72% | 1.5만 |
|---|
| 2026.03.20 | ₩144,280 | ₩144,280 | ₩130,454 | ₩134,662 | -6.67% | 4천 |
|---|
| 2026.03.19 | ₩167,726 | ₩173,137 | ₩135,924 | ₩145,483 | -13.26% | 6.8천 |
|---|
| 2026.03.18 | ₩187,565 | ₩204,457 | ₩161,714 | ₩180,952 | -3.53% | 9.1천 |
|---|
| 2026.03.17 | ₩254,294 | ₩268,181 | ₩204,397 | ₩211,611 | -16.78% | 1.2만 |
|---|
| 2026.03.16 | ₩283,752 | ₩288,561 | ₩241,069 | ₩278,942 | -1.69% | 2.6만 |
|---|
| 2026.03.13 | ₩310,203 | ₩330,643 | ₩275,335 | ₩310,203 | 0.00% | 33만 |
|---|
| 2026.03.12 | ₩242,271 | ₩252,972 | ₩186,362 | ₩215,819 | -10.92% | 12.3만 |
|---|
| 2026.03.11 | ₩269,323 | ₩269,323 | ₩240,467 | ₩250,086 | -7.14% | 2.4만 |
|---|
| 2026.03.10 | ₩341,464 | ₩351,082 | ₩278,942 | ₩307,798 | -9.86% | 10.1만 |
|---|
| 2026.03.09 | ₩264,514 | ₩346,273 | ₩226,039 | ₩230,849 | -12.73% | 11.8만 |
|---|
| 2026.03.06 | ₩240,467 | ₩245,277 | ₩182,755 | ₩216,421 | -10.00% | 2.9만 |
|---|
| 2026.03.05 | ₩471,316 | ₩495,363 | ₩360,701 | ₩384,748 | -18.37% | 9.3만 |
|---|
| 2026.03.04 | ₩322,226 | ₩375,129 | ₩317,417 | ₩375,129 | +16.42% | 8.8천 |
|---|
| 2026.03.03 | ₩322,226 | ₩379,938 | ₩269,323 | ₩375,129 | +16.42% | 1.3만 |
|---|
| 2026.03.02 | ₩514,600 | ₩514,600 | ₩394,367 | ₩432,841 | -15.89% | 9.3천 |
|---|
| 2026.02.27 | ₩654,071 | ₩654,071 | ₩471,316 | ₩519,410 | -20.59% | 1.2만 |
|---|
| 2026.02.26 | ₩668,499 | ₩735,830 | ₩654,071 | ₩702,165 | +5.04% | 1.6만 |
|---|
| 2026.02.25 | ₩1,880,455 | ₩1,971,833 | ₩1,423,567 | ₩1,553,419 | -17.39% | 2.1천 |
|---|
| 2026.02.24 | ₩2,294,059 | ₩2,356,581 | ₩1,861,218 | ₩2,010,308 | -12.37% | 1.4만 |
|---|
| 2026.02.23 | ₩2,140,160 | ₩2,140,160 | ₩1,875,646 | ₩1,875,646 | -12.36% | 278 |
|---|
| 2026.02.20 | ₩2,144,969 | ₩2,164,207 | ₩1,991,070 | ₩2,058,401 | -4.04% | 149 |
|---|
| 2026.02.19 | ₩2,308,487 | ₩2,308,487 | ₩2,024,735 | ₩2,164,207 | -6.25% | 244 |
|---|
| 2026.02.18 | ₩2,116,113 | ₩2,260,394 | ₩1,928,549 | ₩2,106,494 | -0.45% | 527 |
|---|
| 2026.02.17 | ₩2,212,300 | ₩2,693,235 | ₩2,169,016 | ₩2,351,771 | +6.30% | 720 |
|---|
| 2026.02.13 | ₩2,890,418 | ₩2,924,084 | ₩2,207,491 | ₩2,346,962 | -18.80% | 1.4천 |
|---|
| 2026.02.12 | ₩3,414,637 | ₩3,616,630 | ₩3,082,792 | ₩3,337,687 | -2.25% | 3.1천 |
|---|
| 2026.02.11 | ₩4,087,946 | ₩4,092,755 | ₩2,933,702 | ₩3,068,364 | -24.94% | 651 |
|---|
| 2026.02.10 | ₩4,708,352 | ₩4,708,352 | ₩4,087,946 | ₩4,111,993 | -12.67% | 787 |
|---|
| 2026.02.09 | ₩5,097,909 | ₩5,386,470 | ₩4,376,507 | ₩4,953,628 | -2.83% | 912 |
|---|
| 2026.02.06 | ₩5,626,937 | ₩5,963,592 | ₩4,857,441 | ₩5,290,283 | -5.98% | 1.3천 |
|---|
| 2026.02.05 | ₩6,252,152 | ₩6,252,152 | ₩5,290,283 | ₩5,290,283 | -15.38% | 2.2천 |
|---|
| 2026.02.04 | ₩6,252,152 | ₩11,830,996 | ₩5,915,498 | ₩6,973,555 | +11.54% | 3만 |
|---|
| 2026.02.03 | ₩5,819,311 | ₩5,915,498 | ₩4,232,226 | ₩4,328,413 | -25.62% | 3.5천 |
|---|
| 2026.02.02 | ₩9,089,668 | ₩11,109,594 | ₩3,366,544 | ₩6,444,526 | -29.10% | 9.1천 |
|---|
| 2026.01.30 | ₩1,976,642 | ₩73,438,744 | ₩1,933,358 | ₩67,042,311 | +3291.73% | 7.2천 |
|---|
| 2026.01.29 | ₩2,135,351 | ₩2,361,390 | ₩1,361,045 | ₩2,068,020 | -3.15% | 524 |
|---|
| 2026.01.28 | ₩2,019,926 | ₩2,452,767 | ₩1,938,167 | ₩1,981,451 | -1.90% | 215 |
|---|
| 2026.01.27 | ₩2,476,814 | ₩2,611,476 | ₩1,870,836 | ₩2,068,020 | -16.50% | 469 |
|---|
| 2026.01.26 | ₩3,578,155 | ₩3,991,759 | ₩2,621,095 | ₩2,779,803 | -22.31% | 199 |
|---|
| 2026.01.23 | ₩5,915,498 | ₩6,396,433 | ₩3,703,198 | ₩3,948,475 | -33.25% | 289 |
|---|
| 2026.01.22 | ₩8,031,611 | ₩8,175,892 | ₩5,343,186 | ₩5,771,218 | -28.14% | 172 |
|---|
| 2026.01.21 | ₩10,772,940 | ₩10,772,940 | ₩7,358,302 | ₩7,839,237 | -27.23% | 406 |
|---|
| 2026.01.20 | ₩10,724,846 | ₩11,301,968 | ₩9,714,883 | ₩10,388,192 | -3.14% | 24 |
|---|
| 2026.01.16 | ₩11,013,407 | ₩12,119,557 | ₩10,532,472 | ₩10,532,472 | -4.37% | 15 |
|---|
| 2026.01.15 | ₩10,821,033 | ₩12,480,258 | ₩10,195,818 | ₩10,676,753 | -1.33% | 50 |
|---|
| 2026.01.14 | ₩9,474,416 | ₩11,061,500 | ₩9,474,416 | ₩10,292,005 | +8.63% | 33 |
|---|
| 2026.01.13 | ₩9,907,257 | ₩10,147,724 | ₩8,897,294 | ₩9,378,229 | -5.34% | 27 |
|---|
| 2026.01.12 | ₩9,378,229 | ₩10,364,145 | ₩9,185,855 | ₩10,195,818 | +8.72% | 21 |
|---|
| 2026.01.09 | ₩10,532,472 | ₩11,157,687 | ₩8,464,452 | ₩9,522,509 | -9.59% | 21 |
|---|
| 2026.01.08 | ₩9,282,042 | ₩10,772,940 | ₩9,282,042 | ₩10,532,472 | +13.47% | 30 |
|---|
| 2026.01.07 | ₩9,811,070 | ₩10,243,911 | ₩9,282,042 | ₩9,282,042 | -5.39% | 15 |
|---|
| 2026.01.06 | ₩10,340,098 | ₩10,705,609 | ₩9,762,976 | ₩9,762,976 | -5.58% | 16 |
|---|
| 2026.01.05 | ₩9,330,135 | ₩10,628,659 | ₩9,233,948 | ₩10,099,631 | +8.25% | 32 |
|---|
| 2026.01.02 | ₩8,753,013 | ₩9,859,163 | ₩8,753,013 | ₩9,233,948 | +5.49% | 12 |
|---|
| 2025.12.31 | ₩9,137,761 | ₩9,570,603 | ₩8,704,920 | ₩8,753,013 | -4.21% | 14 |
|---|
| 2025.12.30 | ₩9,811,070 | ₩9,811,070 | ₩8,704,920 | ₩8,945,387 | -8.82% | 33 |
|---|
| 2025.12.29 | ₩9,089,668 | ₩10,671,943 | ₩9,089,668 | ₩10,051,537 | +10.58% | 46 |
|---|
| 2025.12.26 | ₩9,522,509 | ₩9,955,350 | ₩8,300,935 | ₩9,123,333 | -4.19% | 24 |
|---|
| 2025.12.24 | ₩10,619,040 | ₩11,234,636 | ₩10,311,242 | ₩11,003,788 | +3.62% | 57 |
|---|
| 2025.12.23 | ₩11,927,183 | ₩11,927,183 | ₩10,157,343 | ₩10,542,091 | -11.61% | 31 |
|---|
| 2025.12.22 | ₩12,311,931 | ₩13,697,023 | ₩12,311,931 | ₩13,697,023 | +11.25% | 4 |
|---|
| 2025.12.19 | ₩12,696,679 | ₩13,850,922 | ₩12,311,931 | ₩12,311,931 | -3.03% | 12 |
|---|
| 2025.12.18 | ₩12,234,982 | ₩12,696,679 | ₩11,234,636 | ₩12,696,679 | +3.77% | 15 |
|---|
| 2025.12.17 | ₩12,542,779 | ₩12,696,679 | ₩12,234,982 | ₩12,311,931 | -1.84% | 10 |
|---|
| 2025.12.16 | ₩13,543,123 | ₩13,543,123 | ₩11,542,435 | ₩12,696,679 | -6.25% | 19 |
|---|
| 2025.12.15 | ₩14,928,217 | ₩14,928,217 | ₩13,235,326 | ₩13,543,123 | -9.28% | 16 |
|---|
| 2025.12.12 | ₩15,774,661 | ₩15,774,661 | ₩13,081,427 | ₩13,466,174 | -14.63% | 9 |
|---|
| 2025.12.11 | ₩15,851,610 | ₩15,928,561 | ₩15,312,965 | ₩15,389,914 | -2.91% | 2 |
|---|
| 2025.12.10 | ₩16,698,057 | ₩16,698,057 | ₩15,851,610 | ₩16,005,510 | -4.15% | 1 |
|---|
| 2025.12.09 | ₩15,466,863 | ₩16,851,956 | ₩15,389,914 | ₩16,621,106 | +7.46% | 2 |
|---|
| 2025.12.08 | ₩16,159,409 | ₩16,159,409 | ₩15,389,914 | ₩15,389,914 | -4.76% | 1 |
|---|
| 2025.12.05 | ₩16,236,358 | ₩16,928,905 | ₩15,697,712 | ₩15,851,610 | -2.37% | 1 |
|---|
| 2025.12.04 | ₩15,389,914 | ₩16,467,208 | ₩15,005,166 | ₩16,467,208 | +7.00% | 3 |
|---|
| 2025.12.03 | ₩16,082,460 | ₩16,082,460 | ₩15,389,914 | ₩15,620,762 | -2.87% | 2 |
|---|
| 2025.12.02 | ₩16,159,409 | ₩16,313,309 | ₩15,466,863 | ₩15,774,661 | -2.38% | 2 |
|---|
| 2025.12.01 | ₩16,851,956 | ₩17,698,401 | ₩16,236,358 | ₩16,313,309 | -3.20% | 3 |
|---|
| 2025.11.28 | ₩16,544,157 | ₩17,313,653 | ₩16,544,157 | ₩16,851,956 | +1.86% | 1 |
|---|
| 2025.11.26 | ₩16,928,905 | ₩17,236,704 | ₩16,236,358 | ₩16,544,157 | -2.27% | 3 |
|---|
| 2025.11.25 | ₩16,928,905 | ₩17,390,602 | ₩16,621,106 | ₩17,005,854 | +0.45% | 2 |
|---|
| 2025.11.24 | ₩15,389,914 | ₩16,775,006 | ₩15,389,914 | ₩16,621,106 | +8.00% | 4 |
|---|
| 2025.11.21 | ₩15,005,166 | ₩15,389,914 | ₩14,774,317 | ₩14,928,217 | -0.51% | 3 |
|---|
| 2025.11.20 | ₩15,774,661 | ₩17,236,704 | ₩15,389,914 | ₩15,466,863 | -1.95% | 6 |
|---|
| 2025.11.19 | ₩14,620,418 | ₩16,313,309 | ₩14,620,418 | ₩15,697,712 | +7.37% | 4 |
|---|
| 2025.11.18 | ₩15,389,914 | ₩15,774,661 | ₩14,774,317 | ₩15,543,813 | +1.00% | 4 |
|---|
| 2025.11.17 | ₩16,313,309 | ₩18,083,148 | ₩15,312,965 | ₩15,466,863 | -5.19% | 4 |
|---|
| 2025.11.14 | ₩16,313,309 | ₩16,544,157 | ₩15,389,914 | ₩16,005,510 | -1.89% | 4 |
|---|
| 2025.11.13 | ₩16,159,409 | ₩16,928,905 | ₩15,543,813 | ₩16,775,006 | +3.81% | 11 |
|---|
| 2025.11.12 | ₩17,467,552 | ₩17,621,452 | ₩15,466,863 | ₩15,928,561 | -8.81% | 9 |
|---|
| 2025.11.11 | ₩21,699,778 | ₩23,238,768 | ₩11,850,234 | ₩17,544,501 | -19.15% | 39 |
|---|
| 2025.11.10 | ₩22,315,375 | ₩23,007,921 | ₩21,699,778 | ₩22,315,375 | 0.00% | 8 |
|---|
| 2025.11.07 | ₩22,007,576 | ₩22,623,174 | ₩21,853,678 | ₩22,469,273 | +2.10% | 5 |
|---|
| 2025.11.06 | ₩22,930,972 | ₩24,316,063 | ₩22,007,576 | ₩22,700,123 | -1.01% | 10 |
|---|
| 2025.11.05 | ₩22,315,375 | ₩22,930,972 | ₩21,776,727 | ₩22,854,021 | +2.41% | 13 |
|---|
| 2025.11.04 | ₩22,392,324 | ₩22,930,972 | ₩21,776,727 | ₩22,084,525 | -1.37% | 11 |
|---|
| 2025.11.03 | ₩24,008,264 | ₩24,393,012 | ₩22,700,123 | ₩23,084,870 | -3.85% | 9 |
|---|
| 2025.10.31 | ₩24,239,114 | ₩25,393,357 | ₩23,854,366 | ₩24,931,661 | +2.86% | 12 |
|---|
| 2025.10.30 | ₩24,623,862 | ₩25,393,357 | ₩24,085,216 | ₩24,469,964 | -0.62% | 8 |
|---|
| 2025.10.29 | ₩25,855,054 | ₩25,855,054 | ₩24,700,811 | ₩25,085,559 | -2.98% | 9 |
|---|
| 2025.10.28 | ₩25,547,256 | ₩26,239,802 | ₩24,854,712 | ₩25,393,357 | -0.60% | 10 |
|---|
| 2025.10.27 | ₩26,932,349 | ₩26,932,349 | ₩25,239,459 | ₩25,547,256 | -5.14% | 12 |
|---|
| 2025.10.24 | ₩26,624,550 | ₩26,701,499 | ₩24,931,661 | ₩26,085,904 | -2.02% | 9 |
|---|
| 2025.10.23 | ₩25,085,559 | ₩26,932,349 | ₩25,008,610 | ₩26,239,802 | +4.60% | 7 |
|---|
| 2025.10.22 | ₩25,547,256 | ₩26,085,904 | ₩24,008,264 | ₩25,239,459 | -1.20% | 26 |
|---|
| 2025.10.21 | ₩26,316,751 | ₩27,470,995 | ₩25,624,207 | ₩26,162,853 | -0.58% | 20 |
|---|
| 2025.10.20 | ₩29,086,938 | ₩30,779,827 | ₩25,855,054 | ₩26,778,451 | -7.94% | 13 |
|---|
| 2025.10.17 | ₩23,931,315 | ₩29,240,836 | ₩23,931,315 | ₩28,086,592 | +17.36% | 31 |
|---|
| 2025.10.16 | ₩28,240,490 | ₩29,471,686 | ₩24,623,862 | ₩25,316,408 | -10.35% | 28 |
|---|
| 2025.10.15 | ₩29,086,938 | ₩31,395,425 | ₩27,855,743 | ₩28,856,088 | -0.79% | 14 |
|---|
| 2025.10.14 | ₩28,240,490 | ₩30,702,878 | ₩27,778,794 | ₩30,010,332 | +6.27% | 17 |
|---|
| 2025.10.13 | ₩27,240,148 | ₩30,395,079 | ₩27,240,148 | ₩29,240,836 | +7.34% | 35 |
|---|
| 2025.10.10 | ₩30,010,332 | ₩33,165,263 | ₩26,239,802 | ₩27,470,995 | -8.46% | 42 |
|---|