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 | ₩3,555 | ₩3,796 | ₩3,411 | ₩3,622 | +1.88% | 3.2만 |
| 2026.10.08 | ₩3,635 | ₩3,689 | ₩3,408 | ₩3,502 | -3.68% | 3.2만 |
| 2026.10.07 | ₩3,715 | ₩3,715 | ₩3,435 | ₩3,595 | -3.24% | 4.6만 |
| 2026.10.06 | ₩3,929 | ₩3,949 | ₩3,542 | ₩3,649 | -7.14% | 30만 |
| 2026.10.05 | ₩3,849 | ₩4,003 | ₩3,849 | ₩3,916 | +1.74% | 3만 |
| 2026.10.02 | ₩4,023 | ₩4,076 | ₩3,889 | ₩3,969 | -1.33% | 2.5만 |
| 2026.10.01 | ₩3,916 | ₩4,090 | ₩3,822 | ₩4,050 | +3.41% | 3.8만 |
| 2026.09.30 | ₩3,957 | ₩4,090 | ₩3,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,050 |
| +2.33% |
| 3.8만 |
| 2026.09.29 | ₩3,916 | ₩4,303 | ₩3,916 | ₩4,076 | +4.10% | 7.3만 |
|---|
| 2026.09.28 | ₩4,103 | ₩4,495 | ₩3,677 | ₩4,050 | -1.30% | 19.5만 |
|---|
| 2026.09.25 | ₩3,715 | ₩6,522 | ₩3,475 | ₩4,263 | +14.75% | 855.9만 |
|---|
| 2026.09.24 | ₩3,542 | ₩3,595 | ₩3,322 | ₩3,582 | +1.13% | 4.2만 |
|---|
| 2026.09.23 | ₩3,475 | ₩3,582 | ₩3,341 | ₩3,568 | +2.69% | 2.2만 |
|---|
| 2026.09.22 | ₩3,328 | ₩3,475 | ₩3,328 | ₩3,408 | +2.41% | 1.6만 |
|---|
| 2026.09.21 | ₩3,248 | ₩3,522 | ₩3,248 | ₩3,328 | +2.47% | 2.8만 |
|---|
| 2026.09.18 | ₩3,234 | ₩3,395 | ₩3,234 | ₩3,328 | +2.89% | 2.7만 |
|---|
| 2026.09.17 | ₩3,448 | ₩3,508 | ₩3,261 | ₩3,341 | -3.10% | 7.5만 |
|---|
| 2026.09.16 | ₩3,675 | ₩3,747 | ₩3,396 | ₩3,502 | -4.73% | 4.3만 |
|---|
| 2026.09.15 | ₩3,528 | ₩3,689 | ₩3,490 | ₩3,675 | +4.17% | 3.5만 |
|---|
| 2026.09.14 | ₩3,796 | ₩3,809 | ₩3,582 | ₩3,635 | -4.23% | 3.4만 |
|---|
| 2026.09.11 | ₩3,769 | ₩3,889 | ₩3,662 | ₩3,662 | -2.84% | 2.5만 |
|---|
| 2026.09.10 | ₩3,682 | ₩3,996 | ₩3,675 | ₩3,782 | +2.72% | 5.5만 |
|---|
| 2026.09.09 | ₩3,836 | ₩4,029 | ₩3,595 | ₩3,735 | -2.61% | 6.2만 |
|---|
| 2026.09.08 | ₩4,063 | ₩4,063 | ₩3,742 | ₩3,889 | -4.28% | 8.4만 |
|---|
| 2026.09.04 | ₩4,330 | ₩4,370 | ₩4,023 | ₩4,123 | -4.78% | 5만 |
|---|
| 2026.09.03 | ₩4,491 | ₩5,105 | ₩4,183 | ₩4,223 | -5.95% | 15.5만 |
|---|
| 2026.09.02 | ₩4,370 | ₩4,651 | ₩4,290 | ₩4,651 | +6.42% | 5만 |
|---|
| 2026.09.01 | ₩4,771 | ₩4,771 | ₩4,291 | ₩4,370 | -8.40% | 10.2만 |
|---|
| 2026.08.31 | ₩4,745 | ₩4,892 | ₩4,718 | ₩4,851 | +2.25% | 3.5만 |
|---|
| 2026.08.28 | ₩4,972 | ₩4,985 | ₩4,597 | ₩4,745 | -4.57% | 9만 |
|---|
| 2026.08.27 | ₩5,493 | ₩5,493 | ₩5,119 | ₩5,132 | -6.57% | 6.2만 |
|---|
| 2026.08.26 | ₩5,560 | ₩5,560 | ₩5,199 | ₩5,480 | -1.44% | 6.2만 |
|---|
| 2026.08.25 | ₩5,186 | ₩5,627 | ₩5,045 | ₩5,480 | +5.67% | 12.9만 |
|---|
| 2026.08.24 | ₩5,226 | ₩5,323 | ₩5,065 | ₩5,186 | -0.77% | 5.3만 |
|---|
| 2026.08.21 | ₩5,386 | ₩5,466 | ₩5,186 | ₩5,333 | -0.99% | 7.3만 |
|---|
| 2026.08.20 | ₩5,680 | ₩5,680 | ₩5,186 | ₩5,546 | -2.35% | 11.6만 |
|---|
| 2026.08.19 | ₩5,252 | ₩5,854 | ₩5,159 | ₩5,613 | +6.87% | 35.9만 |
|---|
| 2026.08.18 | ₩4,972 | ₩5,464 | ₩4,651 | ₩5,186 | +4.30% | 27.4만 |
|---|
| 2026.08.17 | ₩5,159 | ₩5,391 | ₩4,945 | ₩5,012 | -2.85% | 9.9만 |
|---|
| 2026.08.14 | ₩5,640 | ₩5,800 | ₩5,346 | ₩5,346 | -5.21% | 13만 |
|---|
| 2026.08.13 | ₩5,653 | ₩6,255 | ₩5,466 | ₩5,653 | 0.00% | 14.6만 |
|---|
| 2026.08.12 | ₩5,546 | ₩6,281 | ₩5,506 | ₩6,081 | +9.64% | 47.1만 |
|---|
| 2026.08.11 | ₩6,896 | ₩7,471 | ₩5,613 | ₩6,455 | -6.40% | 976.2만 |
|---|
| 2026.08.10 | ₩6,188 | ₩6,654 | ₩4,838 | ₩5,359 | -13.39% | 32.7만 |
|---|
| 2026.08.07 | ₩6,375 | ₩6,555 | ₩5,834 | ₩6,014 | -5.66% | 14.5만 |
|---|
| 2026.08.06 | ₩8,119 | ₩8,540 | ₩6,555 | ₩6,555 | -19.26% | 32.6만 |
|---|
| 2026.08.05 | ₩8,059 | ₩8,781 | ₩7,818 | ₩8,480 | +5.22% | 34.7만 |
|---|
| 2026.08.04 | ₩9,442 | ₩11,367 | ₩7,698 | ₩9,563 | +1.27% | 963.7만 |
|---|
| 2026.08.03 | ₩4,932 | ₩7,097 | ₩4,811 | ₩6,315 | +28.05% | 124.7만 |
|---|
| 2026.07.31 | ₩13,051 | ₩13,592 | ₩9,803 | ₩10,525 | -19.35% | 96.6만 |
|---|
| 2026.07.30 | ₩10,284 | ₩12,509 | ₩10,224 | ₩11,848 | +15.20% | 6.7만 |
|---|
| 2026.07.29 | ₩10,825 | ₩11,307 | ₩9,923 | ₩10,765 | -0.56% | 7.2만 |
|---|
| 2026.07.28 | ₩11,006 | ₩11,367 | ₩10,284 | ₩11,126 | +1.09% | 4.2만 |
|---|
| 2026.07.27 | ₩11,547 | ₩12,329 | ₩11,487 | ₩11,788 | +2.08% | 7.9만 |
|---|
| 2026.07.24 | ₩13,712 | ₩13,712 | ₩11,487 | ₩11,667 | -14.91% | 7.3만 |
|---|
| 2026.07.23 | ₩14,915 | ₩15,216 | ₩13,351 | ₩13,712 | -8.06% | 8만 |
|---|
| 2026.07.22 | ₩16,178 | ₩17,261 | ₩14,975 | ₩15,817 | -2.23% | 16.7만 |
|---|
| 2026.07.21 | ₩14,133 | ₩18,644 | ₩14,133 | ₩16,539 | +17.02% | 29만 |
|---|
| 2026.07.20 | ₩15,998 | ₩16,178 | ₩13,953 | ₩15,035 | -6.02% | 6.1만 |
|---|
| 2026.07.17 | ₩14,554 | ₩16,719 | ₩14,434 | ₩16,539 | +13.64% | 9만 |
|---|
| 2026.07.16 | ₩14,494 | ₩15,035 | ₩13,291 | ₩15,035 | +3.73% | 13.7만 |
|---|
| 2026.07.15 | ₩17,501 | ₩17,501 | ₩15,697 | ₩15,938 | -8.93% | 20.6만 |
|---|
| 2026.07.14 | ₩18,042 | ₩19,787 | ₩17,742 | ₩18,042 | 0.00% | 23.9만 |
|---|
| 2026.07.13 | ₩19,967 | ₩26,883 | ₩19,245 | ₩22,192 | +11.14% | 335.7만 |
|---|
| 2026.07.10 | ₩19,967 | ₩20,268 | ₩16,659 | ₩18,042 | -9.64% | 206.2만 |
|---|
| 2026.07.09 | ₩41,498 | ₩54,548 | ₩33,078 | ₩34,040 | -17.97% | 130.1만 |
|---|
| 2026.07.08 | ₩45,166 | ₩45,587 | ₩36,686 | ₩38,671 | -14.38% | 3.1만 |
|---|
| 2026.07.07 | ₩55,631 | ₩55,932 | ₩45,828 | ₩50,880 | -8.54% | 1.3만 |
|---|
| 2026.07.06 | ₩61,344 | ₩61,946 | ₩58,337 | ₩59,360 | -3.24% | 3.9천 |
|---|
| 2026.07.02 | ₩58,939 | ₩63,149 | ₩58,337 | ₩61,946 | +5.10% | 9.9천 |
|---|
| 2026.07.01 | ₩58,458 | ₩58,939 | ₩55,631 | ₩57,495 | -1.65% | 4.6천 |
|---|
| 2026.06.30 | ₩57,916 | ₩63,750 | ₩55,932 | ₩59,239 | +2.28% | 8.4천 |
|---|
| 2026.06.29 | ₩54,729 | ₩60,142 | ₩53,526 | ₩60,142 | +9.89% | 6.5천 |
|---|
| 2026.06.26 | ₩60,142 | ₩60,142 | ₩53,706 | ₩54,188 | -9.90% | 6.3천 |
|---|
| 2026.06.25 | ₩55,691 | ₩61,946 | ₩55,030 | ₩60,142 | +7.99% | 8천 |
|---|
| 2026.06.24 | ₩60,142 | ₩60,623 | ₩55,090 | ₩57,014 | -5.20% | 7.3천 |
|---|
| 2026.06.23 | ₩55,751 | ₩62,547 | ₩53,887 | ₩61,946 | +11.11% | 1.4만 |
|---|
| 2026.06.22 | ₩54,248 | ₩58,638 | ₩51,842 | ₩58,578 | +7.98% | 1.1만 |
|---|
| 2026.06.18 | ₩57,435 | ₩58,818 | ₩53,225 | ₩53,646 | -6.60% | 1.2만 |
|---|
| 2026.06.17 | ₩61,344 | ₩61,344 | ₩55,210 | ₩60,743 | -0.98% | 2.1만 |
|---|
| 2026.06.16 | ₩63,750 | ₩72,290 | ₩60,743 | ₩60,743 | -4.72% | 3.1만 |
|---|
| 2026.06.15 | ₩63,750 | ₩74,576 | ₩61,946 | ₩62,547 | -1.89% | 4만 |
|---|
| 2026.06.12 | ₩64,953 | ₩76,079 | ₩60,142 | ₩64,352 | -0.93% | 4.4만 |
|---|
| 2026.06.11 | ₩66,156 | ₩80,590 | ₩66,156 | ₩70,366 | +6.36% | 5.3만 |
|---|
| 2026.06.10 | ₩65,554 | ₩80,590 | ₩64,352 | ₩69,764 | +6.42% | 13.2만 |
|---|
| 2026.06.09 | ₩79,988 | ₩140,130 | ₩57,135 | ₩69,764 | -12.78% | 282.4만 |
|---|
| 2026.06.08 | ₩42,460 | ₩50,519 | ₩39,754 | ₩46,369 | +9.21% | 4.4만 |
|---|
| 2026.06.05 | ₩52,083 | ₩52,323 | ₩44,565 | ₩46,189 | -11.32% | 10.9만 |
|---|
| 2026.06.04 | ₩50,760 | ₩55,330 | ₩49,316 | ₩53,285 | +4.98% | 7.1천 |
|---|
| 2026.06.03 | ₩55,330 | ₩55,330 | ₩49,918 | ₩50,760 | -8.26% | 1.1만 |
|---|
| 2026.06.02 | ₩53,165 | ₩65,554 | ₩51,120 | ₩55,932 | +5.20% | 3.2만 |
|---|
| 2026.06.01 | ₩49,557 | ₩53,526 | ₩46,910 | ₩52,203 | +5.34% | 2.4만 |
|---|
| 2026.05.29 | ₩48,113 | ₩50,519 | ₩43,903 | ₩48,113 | 0.00% | 1.6만 |
|---|
| 2026.05.28 | ₩45,467 | ₩49,316 | ₩45,106 | ₩46,429 | +2.12% | 1.7만 |
|---|
| 2026.05.27 | ₩48,835 | ₩50,519 | ₩43,663 | ₩45,287 | -7.27% | 1.1만 |
|---|
| 2026.05.26 | ₩55,330 | ₩55,330 | ₩47,151 | ₩47,813 | -13.59% | 1.9만 |
|---|
| 2026.05.22 | ₩55,330 | ₩57,135 | ₩51,120 | ₩53,105 | -4.02% | 1.3만 |
|---|
| 2026.05.21 | ₩59,721 | ₩60,142 | ₩55,330 | ₩55,330 | -7.35% | 1.3만 |
|---|
| 2026.05.20 | ₩58,939 | ₩62,547 | ₩53,105 | ₩59,600 | +1.12% | 4.3만 |
|---|
| 2026.05.19 | ₩61,344 | ₩66,156 | ₩56,533 | ₩56,593 | -7.75% | 2.1만 |
|---|
| 2026.05.18 | ₩54,729 | ₩77,583 | ₩51,361 | ₩58,698 | +7.25% | 7.6만 |
|---|
| 2026.05.15 | ₩59,901 | ₩65,554 | ₩45,587 | ₩57,135 | -4.62% | 21.9만 |
|---|
| 2026.05.14 | ₩157,571 | ₩159,375 | ₩95,625 | ₩116,675 | -25.95% | 4.9만 |
|---|
| 2026.05.13 | ₩167,795 | ₩191,852 | ₩165,690 | ₩168,998 | +0.72% | 1.5만 |
|---|
| 2026.05.12 | ₩274,847 | ₩282,666 | ₩153,361 | ₩182,229 | -33.70% | 3.5만 |
|---|
| 2026.05.11 | ₩348,821 | ₩373,239 | ₩325,065 | ₩341,604 | -2.07% | 7.4천 |
|---|
| 2026.05.08 | ₩413,173 | ₩436,087 | ₩363,857 | ₩386,710 | -6.40% | 1.3만 |
|---|
| 2026.05.07 | ₩324,163 | ₩502,784 | ₩322,359 | ₩426,404 | +31.54% | 9.2만 |
|---|
| 2026.05.06 | ₩393,326 | ₩413,774 | ₩260,413 | ₩336,192 | -14.53% | 2.9만 |
|---|
| 2026.05.05 | ₩451,663 | ₩524,435 | ₩347,618 | ₩353,031 | -21.84% | 7.2만 |
|---|
| 2026.05.04 | ₩274,246 | ₩613,444 | ₩274,246 | ₩440,838 | +60.75% | 83.5만 |
|---|
| 2026.05.01 | ₩237,559 | ₩270,637 | ₩231,545 | ₩265,826 | +11.90% | 9.7천 |
|---|
| 2026.04.30 | ₩221,321 | ₩274,246 | ₩212,300 | ₩238,762 | +7.88% | 1.5만 |
|---|
| 2026.04.29 | ₩230,944 | ₩238,161 | ₩195,460 | ₩230,342 | -0.26% | 9.9천 |
|---|
| 2026.04.28 | ₩233,349 | ₩258,609 | ₩221,321 | ₩244,776 | +4.90% | 1.9만 |
|---|
| 2026.04.27 | ₩269,434 | ₩294,092 | ₩235,154 | ₩258,609 | -4.02% | 24.8만 |
|---|
| 2026.04.24 | ₩235,154 | ₩262,819 | ₩193,055 | ₩217,713 | -7.42% | 144.3만 |
|---|
| 2026.04.23 | ₩145,543 | ₩168,396 | ₩141,333 | ₩160,578 | +10.33% | 3.7만 |
|---|
| 2026.04.22 | ₩122,087 | ₩187,642 | ₩120,283 | ₩155,767 | +27.59% | 191.1만 |
|---|
| 2026.04.21 | ₩102,842 | ₩104,045 | ₩93,219 | ₩94,422 | -8.19% | 3.5만 |
|---|
| 2026.04.20 | ₩105,248 | ₩107,653 | ₩99,835 | ₩104,045 | -1.14% | 2.6천 |
|---|
| 2026.04.17 | ₩104,646 | ₩108,255 | ₩104,225 | ₩108,255 | +3.45% | 2.1천 |
|---|
| 2026.04.16 | ₩105,248 | ₩108,255 | ₩102,842 | ₩107,653 | +2.29% | 2.2천 |
|---|
| 2026.04.15 | ₩110,059 | ₩111,563 | ₩103,444 | ₩108,255 | -1.64% | 3.6천 |
|---|
| 2026.04.14 | ₩117,396 | ₩117,396 | ₩108,856 | ₩112,465 | -4.20% | 3.7천 |
|---|
| 2026.04.13 | ₩114,870 | ₩134,116 | ₩113,668 | ₩116,675 | +1.57% | 6.1천 |
|---|
| 2026.04.10 | ₩120,283 | ₩124,493 | ₩114,870 | ₩114,870 | -4.50% | 4.9천 |
|---|
| 2026.04.09 | ₩139,529 | ₩139,529 | ₩110,059 | ₩117,276 | -15.95% | 1.6만 |
|---|
| 2026.04.08 | ₩164,187 | ₩181,628 | ₩82,995 | ₩135,319 | -17.58% | 66.4만 |
|---|
| 2026.04.07 | ₩100,436 | ₩100,617 | ₩91,475 | ₩93,821 | -6.59% | 3.3천 |
|---|
| 2026.04.06 | ₩111,262 | ₩111,262 | ₩93,219 | ₩99,234 | -10.81% | 4.6천 |
|---|
| 2026.04.02 | ₩114,269 | ₩114,269 | ₩107,052 | ₩109,458 | -4.21% | 2.4천 |
|---|
| 2026.04.01 | ₩122,087 | ₩122,629 | ₩112,465 | ₩117,276 | -3.94% | 2.7천 |
|---|
| 2026.03.31 | ₩113,668 | ₩127,500 | ₩113,668 | ₩121,486 | +6.88% | 1.5천 |
|---|
| 2026.03.30 | ₩120,283 | ₩123,290 | ₩111,262 | ₩114,269 | -5.00% | 2.7천 |
|---|
| 2026.03.27 | ₩133,514 | ₩136,401 | ₩123,290 | ₩123,892 | -7.21% | 2.9천 |
|---|
| 2026.03.26 | ₩138,927 | ₩144,340 | ₩133,093 | ₩135,319 | -2.60% | 1.8천 |
|---|
| 2026.03.25 | ₩147,948 | ₩152,760 | ₩138,927 | ₩140,731 | -4.88% | 2.1천 |
|---|
| 2026.03.24 | ₩154,564 | ₩156,368 | ₩147,347 | ₩153,962 | -0.39% | 2.4천 |
|---|
| 2026.03.23 | ₩135,920 | ₩188,845 | ₩135,920 | ₩154,564 | +13.72% | 1.5만 |
|---|
| 2026.03.20 | ₩144,340 | ₩144,340 | ₩130,507 | ₩134,717 | -6.67% | 4천 |
|---|
| 2026.03.19 | ₩167,795 | ₩173,208 | ₩135,980 | ₩145,543 | -13.26% | 6.8천 |
|---|
| 2026.03.18 | ₩187,642 | ₩204,542 | ₩161,781 | ₩181,026 | -3.53% | 9.1천 |
|---|
| 2026.03.17 | ₩254,399 | ₩268,292 | ₩204,481 | ₩211,698 | -16.78% | 1.2만 |
|---|
| 2026.03.16 | ₩283,868 | ₩288,680 | ₩241,168 | ₩279,057 | -1.69% | 2.6만 |
|---|
| 2026.03.13 | ₩310,331 | ₩330,779 | ₩275,449 | ₩310,331 | 0.00% | 33만 |
|---|
| 2026.03.12 | ₩242,371 | ₩253,076 | ₩186,439 | ₩215,908 | -10.92% | 12.3만 |
|---|
| 2026.03.11 | ₩269,434 | ₩269,434 | ₩240,566 | ₩250,189 | -7.14% | 2.4만 |
|---|
| 2026.03.10 | ₩341,604 | ₩351,227 | ₩279,057 | ₩307,925 | -9.86% | 10.1만 |
|---|
| 2026.03.09 | ₩264,623 | ₩346,416 | ₩226,132 | ₩230,944 | -12.73% | 11.8만 |
|---|
| 2026.03.06 | ₩240,566 | ₩245,378 | ₩182,830 | ₩216,510 | -10.00% | 2.9만 |
|---|
| 2026.03.05 | ₩471,510 | ₩495,567 | ₩360,850 | ₩384,906 | -18.37% | 9.3만 |
|---|
| 2026.03.04 | ₩322,359 | ₩375,284 | ₩317,548 | ₩375,284 | +16.42% | 8.8천 |
|---|
| 2026.03.03 | ₩322,359 | ₩380,095 | ₩269,434 | ₩375,284 | +16.42% | 1.3만 |
|---|
| 2026.03.02 | ₩514,812 | ₩514,812 | ₩394,529 | ₩433,020 | -15.89% | 9.3천 |
|---|
| 2026.02.27 | ₩654,341 | ₩654,341 | ₩471,510 | ₩519,623 | -20.59% | 1.2만 |
|---|
| 2026.02.26 | ₩668,775 | ₩736,133 | ₩654,341 | ₩702,454 | +5.04% | 1.6만 |
|---|
| 2026.02.25 | ₩1,881,229 | ₩1,972,644 | ₩1,424,153 | ₩1,554,059 | -17.39% | 2.1천 |
|---|
| 2026.02.24 | ₩2,295,003 | ₩2,357,551 | ₩1,861,984 | ₩2,011,135 | -12.37% | 1.4만 |
|---|
| 2026.02.23 | ₩2,141,041 | ₩2,141,041 | ₩1,876,418 | ₩1,876,418 | -12.36% | 278 |
|---|
| 2026.02.20 | ₩2,145,852 | ₩2,165,098 | ₩1,991,890 | ₩2,059,248 | -4.04% | 149 |
|---|
| 2026.02.19 | ₩2,309,437 | ₩2,309,437 | ₩2,025,569 | ₩2,165,098 | -6.25% | 244 |
|---|
| 2026.02.18 | ₩2,116,984 | ₩2,261,324 | ₩1,929,342 | ₩2,107,362 | -0.45% | 527 |
|---|
| 2026.02.17 | ₩2,213,211 | ₩2,694,344 | ₩2,169,909 | ₩2,352,739 | +6.30% | 720 |
|---|
| 2026.02.13 | ₩2,891,608 | ₩2,925,287 | ₩2,208,400 | ₩2,347,928 | -18.80% | 1.4천 |
|---|
| 2026.02.12 | ₩3,416,043 | ₩3,618,119 | ₩3,084,061 | ₩3,339,062 | -2.25% | 3.1천 |
|---|
| 2026.02.11 | ₩4,089,629 | ₩4,094,440 | ₩2,934,910 | ₩3,069,627 | -24.94% | 651 |
|---|
| 2026.02.10 | ₩4,710,290 | ₩4,710,290 | ₩4,089,629 | ₩4,113,685 | -12.67% | 787 |
|---|
| 2026.02.09 | ₩5,100,008 | ₩5,388,687 | ₩4,378,308 | ₩4,955,668 | -2.83% | 912 |
|---|
| 2026.02.06 | ₩5,629,254 | ₩5,966,047 | ₩4,859,441 | ₩5,292,461 | -5.98% | 1.3천 |
|---|
| 2026.02.05 | ₩6,254,726 | ₩6,254,726 | ₩5,292,461 | ₩5,292,461 | -15.38% | 2.2천 |
|---|
| 2026.02.04 | ₩6,254,726 | ₩11,835,867 | ₩5,917,933 | ₩6,976,426 | +11.54% | 3만 |
|---|
| 2026.02.03 | ₩5,821,707 | ₩5,917,933 | ₩4,233,969 | ₩4,330,195 | -25.62% | 3.5천 |
|---|
| 2026.02.02 | ₩9,093,410 | ₩11,114,168 | ₩3,367,930 | ₩6,447,180 | -29.10% | 9.1천 |
|---|
| 2026.01.30 | ₩1,977,456 | ₩73,468,979 | ₩1,934,154 | ₩67,069,912 | +3291.73% | 7.2천 |
|---|
| 2026.01.29 | ₩2,136,230 | ₩2,362,362 | ₩1,361,606 | ₩2,068,871 | -3.15% | 524 |
|---|
| 2026.01.28 | ₩2,020,758 | ₩2,453,777 | ₩1,938,965 | ₩1,982,267 | -1.90% | 215 |
|---|
| 2026.01.27 | ₩2,477,834 | ₩2,612,551 | ₩1,871,607 | ₩2,068,871 | -16.50% | 469 |
|---|
| 2026.01.26 | ₩3,579,628 | ₩3,993,402 | ₩2,622,174 | ₩2,780,948 | -22.31% | 199 |
|---|
| 2026.01.23 | ₩5,917,933 | ₩6,399,066 | ₩3,704,723 | ₩3,950,100 | -33.25% | 289 |
|---|
| 2026.01.22 | ₩8,034,918 | ₩8,179,258 | ₩5,345,386 | ₩5,773,594 | -28.14% | 172 |
|---|
| 2026.01.21 | ₩10,777,375 | ₩10,777,375 | ₩7,361,332 | ₩7,842,465 | -27.23% | 406 |
|---|
| 2026.01.20 | ₩10,729,261 | ₩11,306,621 | ₩9,718,883 | ₩10,392,468 | -3.14% | 24 |
|---|
| 2026.01.16 | ₩11,017,941 | ₩12,124,547 | ₩10,536,808 | ₩10,536,808 | -4.37% | 15 |
|---|
| 2026.01.15 | ₩10,825,488 | ₩12,485,396 | ₩10,200,015 | ₩10,681,148 | -1.33% | 50 |
|---|
| 2026.01.14 | ₩9,478,316 | ₩11,066,054 | ₩9,478,316 | ₩10,296,242 | +8.63% | 33 |
|---|
| 2026.01.13 | ₩9,911,336 | ₩10,151,902 | ₩8,900,957 | ₩9,382,090 | -5.34% | 27 |
|---|
| 2026.01.12 | ₩9,382,090 | ₩10,368,412 | ₩9,189,636 | ₩10,200,015 | +8.72% | 21 |
|---|
| 2026.01.09 | ₩10,536,808 | ₩11,162,281 | ₩8,467,937 | ₩9,526,429 | -9.59% | 21 |
|---|
| 2026.01.08 | ₩9,285,863 | ₩10,777,375 | ₩9,285,863 | ₩10,536,808 | +13.47% | 30 |
|---|
| 2026.01.07 | ₩9,815,109 | ₩10,248,129 | ₩9,285,863 | ₩9,285,863 | -5.39% | 15 |
|---|
| 2026.01.06 | ₩10,344,355 | ₩10,710,016 | ₩9,766,996 | ₩9,766,996 | -5.58% | 16 |
|---|
| 2026.01.05 | ₩9,333,976 | ₩10,633,035 | ₩9,237,750 | ₩10,103,789 | +8.25% | 32 |
|---|
| 2026.01.02 | ₩8,756,617 | ₩9,863,222 | ₩8,756,617 | ₩9,237,750 | +5.49% | 12 |
|---|
| 2025.12.31 | ₩9,141,523 | ₩9,574,543 | ₩8,708,504 | ₩8,756,617 | -4.21% | 14 |
|---|
| 2025.12.30 | ₩9,815,109 | ₩9,815,109 | ₩8,708,504 | ₩8,949,070 | -8.82% | 33 |
|---|
| 2025.12.29 | ₩9,093,410 | ₩10,676,337 | ₩9,093,410 | ₩10,055,676 | +10.58% | 46 |
|---|
| 2025.12.26 | ₩9,526,429 | ₩9,959,449 | ₩8,304,352 | ₩9,127,089 | -4.19% | 24 |
|---|
| 2025.12.24 | ₩10,623,412 | ₩11,239,262 | ₩10,315,487 | ₩11,008,318 | +3.62% | 57 |
|---|
| 2025.12.23 | ₩11,932,093 | ₩11,932,093 | ₩10,161,525 | ₩10,546,431 | -11.61% | 31 |
|---|
| 2025.12.22 | ₩12,317,000 | ₩13,702,662 | ₩12,317,000 | ₩13,702,662 | +11.25% | 4 |
|---|
| 2025.12.19 | ₩12,701,906 | ₩13,856,625 | ₩12,317,000 | ₩12,317,000 | -3.03% | 12 |
|---|
| 2025.12.18 | ₩12,240,019 | ₩12,701,906 | ₩11,239,262 | ₩12,701,906 | +3.77% | 15 |
|---|
| 2025.12.17 | ₩12,547,943 | ₩12,701,906 | ₩12,240,019 | ₩12,317,000 | -1.84% | 10 |
|---|
| 2025.12.16 | ₩13,548,699 | ₩13,548,699 | ₩11,547,187 | ₩12,701,906 | -6.25% | 19 |
|---|
| 2025.12.15 | ₩14,934,363 | ₩14,934,363 | ₩13,240,775 | ₩13,548,699 | -9.28% | 16 |
|---|
| 2025.12.12 | ₩15,781,156 | ₩15,781,156 | ₩13,086,812 | ₩13,471,718 | -14.63% | 9 |
|---|
| 2025.12.11 | ₩15,858,137 | ₩15,935,119 | ₩15,319,269 | ₩15,396,250 | -2.91% | 2 |
|---|
| 2025.12.10 | ₩16,704,931 | ₩16,704,931 | ₩15,858,137 | ₩16,012,099 | -4.15% | 1 |
|---|
| 2025.12.09 | ₩15,473,230 | ₩16,858,894 | ₩15,396,250 | ₩16,627,949 | +7.46% | 2 |
|---|
| 2025.12.08 | ₩16,166,062 | ₩16,166,062 | ₩15,396,250 | ₩15,396,250 | -4.76% | 1 |
|---|
| 2025.12.05 | ₩16,243,043 | ₩16,935,875 | ₩15,704,175 | ₩15,858,137 | -2.37% | 1 |
|---|
| 2025.12.04 | ₩15,396,250 | ₩16,473,988 | ₩15,011,343 | ₩16,473,988 | +7.00% | 3 |
|---|
| 2025.12.03 | ₩16,089,081 | ₩16,089,081 | ₩15,396,250 | ₩15,627,193 | -2.87% | 2 |
|---|
| 2025.12.02 | ₩16,166,062 | ₩16,320,025 | ₩15,473,230 | ₩15,781,156 | -2.38% | 2 |
|---|
| 2025.12.01 | ₩16,858,894 | ₩17,705,687 | ₩16,243,043 | ₩16,320,025 | -3.20% | 3 |
|---|
| 2025.11.28 | ₩16,550,968 | ₩17,320,781 | ₩16,550,968 | ₩16,858,894 | +1.86% | 1 |
|---|
| 2025.11.26 | ₩16,935,875 | ₩17,243,800 | ₩16,243,043 | ₩16,550,968 | -2.27% | 3 |
|---|
| 2025.11.25 | ₩16,935,875 | ₩17,397,762 | ₩16,627,949 | ₩17,012,855 | +0.45% | 2 |
|---|
| 2025.11.24 | ₩15,396,250 | ₩16,781,912 | ₩15,396,250 | ₩16,627,949 | +8.00% | 4 |
|---|
| 2025.11.21 | ₩15,011,343 | ₩15,396,250 | ₩14,780,400 | ₩14,934,363 | -0.51% | 3 |
|---|
| 2025.11.20 | ₩15,781,156 | ₩17,243,800 | ₩15,396,250 | ₩15,473,230 | -1.95% | 6 |
|---|
| 2025.11.19 | ₩14,626,437 | ₩16,320,025 | ₩14,626,437 | ₩15,704,175 | +7.37% | 4 |
|---|
| 2025.11.18 | ₩15,396,250 | ₩15,781,156 | ₩14,780,400 | ₩15,550,212 | +1.00% | 4 |
|---|
| 2025.11.17 | ₩16,320,025 | ₩18,090,593 | ₩15,319,269 | ₩15,473,230 | -5.19% | 4 |
|---|
| 2025.11.14 | ₩16,320,025 | ₩16,550,968 | ₩15,396,250 | ₩16,012,099 | -1.89% | 4 |
|---|
| 2025.11.13 | ₩16,166,062 | ₩16,935,875 | ₩15,550,212 | ₩16,781,912 | +3.81% | 11 |
|---|
| 2025.11.12 | ₩17,474,744 | ₩17,628,706 | ₩15,473,230 | ₩15,935,119 | -8.81% | 9 |
|---|
| 2025.11.11 | ₩21,708,712 | ₩23,248,336 | ₩11,855,113 | ₩17,551,724 | -19.15% | 39 |
|---|
| 2025.11.10 | ₩22,324,562 | ₩23,017,394 | ₩21,708,712 | ₩22,324,562 | 0.00% | 8 |
|---|
| 2025.11.07 | ₩22,016,636 | ₩22,632,487 | ₩21,862,675 | ₩22,478,523 | +2.10% | 5 |
|---|
| 2025.11.06 | ₩22,940,413 | ₩24,326,074 | ₩22,016,636 | ₩22,709,468 | -1.01% | 10 |
|---|
| 2025.11.05 | ₩22,324,562 | ₩22,940,413 | ₩21,785,693 | ₩22,863,430 | +2.41% | 13 |
|---|
| 2025.11.04 | ₩22,401,543 | ₩22,940,413 | ₩21,785,693 | ₩22,093,617 | -1.37% | 11 |
|---|
| 2025.11.03 | ₩24,018,148 | ₩24,403,055 | ₩22,709,468 | ₩23,094,374 | -3.85% | 9 |
|---|
| 2025.10.31 | ₩24,249,093 | ₩25,403,812 | ₩23,864,187 | ₩24,941,925 | +2.86% | 12 |
|---|
| 2025.10.30 | ₩24,633,999 | ₩25,403,812 | ₩24,095,132 | ₩24,480,038 | -0.62% | 8 |
|---|
| 2025.10.29 | ₩25,865,699 | ₩25,865,699 | ₩24,710,980 | ₩25,095,886 | -2.98% | 9 |
|---|
| 2025.10.28 | ₩25,557,773 | ₩26,250,605 | ₩24,864,944 | ₩25,403,812 | -0.60% | 10 |
|---|
| 2025.10.27 | ₩26,943,437 | ₩26,943,437 | ₩25,249,850 | ₩25,557,773 | -5.14% | 12 |
|---|
| 2025.10.24 | ₩26,635,511 | ₩26,712,492 | ₩24,941,925 | ₩26,096,644 | -2.02% | 9 |
|---|
| 2025.10.23 | ₩25,095,886 | ₩26,943,437 | ₩25,018,906 | ₩26,250,605 | +4.60% | 7 |
|---|
| 2025.10.22 | ₩25,557,773 | ₩26,096,644 | ₩24,018,148 | ₩25,249,850 | -1.20% | 26 |
|---|
| 2025.10.21 | ₩26,327,586 | ₩27,482,304 | ₩25,634,757 | ₩26,173,624 | -0.58% | 20 |
|---|
| 2025.10.20 | ₩29,098,913 | ₩30,792,499 | ₩25,865,699 | ₩26,789,475 | -7.94% | 13 |
|---|
| 2025.10.17 | ₩23,941,168 | ₩29,252,874 | ₩23,941,168 | ₩28,098,156 | +17.36% | 31 |
|---|
| 2025.10.16 | ₩28,252,117 | ₩29,483,819 | ₩24,633,999 | ₩25,326,831 | -10.35% | 28 |
|---|
| 2025.10.15 | ₩29,098,913 | ₩31,408,350 | ₩27,867,211 | ₩28,867,968 | -0.79% | 14 |
|---|
| 2025.10.14 | ₩28,252,117 | ₩30,715,518 | ₩27,790,230 | ₩30,022,687 | +6.27% | 17 |
|---|
| 2025.10.13 | ₩27,251,362 | ₩30,407,593 | ₩27,251,362 | ₩29,252,874 | +7.34% | 35 |
|---|
| 2025.10.10 | ₩30,022,687 | ₩33,178,917 | ₩26,250,605 | ₩27,482,304 | -8.46% | 42 |
|---|