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 | ₩3,792 | ₩3,407 | ₩3,618 | +1.88% | 3.2만 |
| 2026.10.08 | ₩3,631 | ₩3,685 | ₩3,405 | ₩3,498 | -3.68% | 3.2만 |
| 2026.10.07 | ₩3,712 | ₩3,712 | ₩3,431 | ₩3,591 | -3.24% | 4.6만 |
| 2026.10.06 | ₩3,925 | ₩3,945 | ₩3,538 | ₩3,645 | -7.14% | 30만 |
| 2026.10.05 | ₩3,845 | ₩3,999 | ₩3,845 | ₩3,912 | +1.74% | 3만 |
| 2026.10.02 | ₩4,019 | ₩4,072 | ₩3,885 | ₩3,965 | -1.33% | 2.5만 |
| 2026.10.01 | ₩3,912 | ₩4,085 | ₩3,818 | ₩4,045 | +3.41% | 3.8만 |
| 2026.09.30 | ₩3,953 | ₩4,085 | ₩3,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,045 |
| +2.33% |
| 3.8만 |
| 2026.09.29 | ₩3,912 | ₩4,299 | ₩3,912 | ₩4,072 | +4.10% | 7.3만 |
|---|
| 2026.09.28 | ₩4,099 | ₩4,490 | ₩3,673 | ₩4,045 | -1.30% | 19.5만 |
|---|
| 2026.09.25 | ₩3,712 | ₩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 | ₩3,338 | ₩3,565 | +2.69% | 2.2만 |
|---|
| 2026.09.22 | ₩3,324 | ₩3,471 | ₩3,324 | ₩3,405 | +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 | ₩3,445 | ₩3,505 | ₩3,258 | ₩3,338 | -3.10% | 7.5만 |
|---|
| 2026.09.16 | ₩3,672 | ₩3,744 | ₩3,393 | ₩3,498 | -4.73% | 4.3만 |
|---|
| 2026.09.15 | ₩3,525 | ₩3,685 | ₩3,486 | ₩3,672 | +4.17% | 3.5만 |
|---|
| 2026.09.14 | ₩3,792 | ₩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 | ₩3,672 | ₩3,778 | +2.72% | 5.5만 |
|---|
| 2026.09.09 | ₩3,832 | ₩4,025 | ₩3,591 | ₩3,732 | -2.61% | 6.2만 |
|---|
| 2026.09.08 | ₩4,059 | ₩4,059 | ₩3,738 | ₩3,885 | -4.28% | 8.4만 |
|---|
| 2026.09.04 | ₩4,326 | ₩4,366 | ₩4,019 | ₩4,119 | -4.78% | 5만 |
|---|
| 2026.09.03 | ₩4,486 | ₩5,100 | ₩4,179 | ₩4,219 | -5.95% | 15.5만 |
|---|
| 2026.09.02 | ₩4,366 | ₩4,646 | ₩4,286 | ₩4,646 | +6.42% | 5만 |
|---|
| 2026.09.01 | ₩4,766 | ₩4,766 | ₩4,287 | ₩4,366 | -8.40% | 10.2만 |
|---|
| 2026.08.31 | ₩4,740 | ₩4,887 | ₩4,713 | ₩4,846 | +2.25% | 3.5만 |
|---|
| 2026.08.28 | ₩4,967 | ₩4,980 | ₩4,593 | ₩4,740 | -4.57% | 9만 |
|---|
| 2026.08.27 | ₩5,487 | ₩5,487 | ₩5,113 | ₩5,127 | -6.57% | 6.2만 |
|---|
| 2026.08.26 | ₩5,554 | ₩5,554 | ₩5,194 | ₩5,474 | -1.44% | 6.2만 |
|---|
| 2026.08.25 | ₩5,180 | ₩5,621 | ₩5,040 | ₩5,474 | +5.67% | 12.9만 |
|---|
| 2026.08.24 | ₩5,220 | ₩5,318 | ₩5,060 | ₩5,180 | -0.77% | 5.3만 |
|---|
| 2026.08.21 | ₩5,380 | ₩5,461 | ₩5,180 | ₩5,327 | -0.99% | 7.3만 |
|---|
| 2026.08.20 | ₩5,674 | ₩5,674 | ₩5,180 | ₩5,541 | -2.35% | 11.6만 |
|---|
| 2026.08.19 | ₩5,247 | ₩5,848 | ₩5,154 | ₩5,607 | +6.87% | 35.9만 |
|---|
| 2026.08.18 | ₩4,967 | ₩5,458 | ₩4,646 | ₩5,180 | +4.30% | 27.4만 |
|---|
| 2026.08.17 | ₩5,154 | ₩5,386 | ₩4,940 | ₩5,007 | -2.85% | 9.9만 |
|---|
| 2026.08.14 | ₩5,634 | ₩5,794 | ₩5,340 | ₩5,340 | -5.21% | 13만 |
|---|
| 2026.08.13 | ₩5,648 | ₩6,248 | ₩5,461 | ₩5,648 | 0.00% | 14.6만 |
|---|
| 2026.08.12 | ₩5,541 | ₩6,275 | ₩5,501 | ₩6,075 | +9.64% | 47.1만 |
|---|
| 2026.08.11 | ₩6,889 | ₩7,463 | ₩5,607 | ₩6,449 | -6.40% | 976.2만 |
|---|
| 2026.08.10 | ₩6,182 | ₩6,648 | ₩4,833 | ₩5,354 | -13.39% | 32.7만 |
|---|
| 2026.08.07 | ₩6,368 | ₩6,549 | ₩5,828 | ₩6,008 | -5.66% | 14.5만 |
|---|
| 2026.08.06 | ₩8,111 | ₩8,531 | ₩6,549 | ₩6,549 | -19.26% | 32.6만 |
|---|
| 2026.08.05 | ₩8,051 | ₩8,772 | ₩7,810 | ₩8,471 | +5.22% | 34.7만 |
|---|
| 2026.08.04 | ₩9,433 | ₩11,355 | ₩7,690 | ₩9,553 | +1.27% | 963.7만 |
|---|
| 2026.08.03 | ₩4,927 | ₩7,089 | ₩4,806 | ₩6,308 | +28.05% | 124.7만 |
|---|
| 2026.07.31 | ₩13,037 | ₩13,578 | ₩9,793 | ₩10,514 | -19.35% | 96.6만 |
|---|
| 2026.07.30 | ₩10,274 | ₩12,497 | ₩10,214 | ₩11,836 | +15.20% | 6.7만 |
|---|
| 2026.07.29 | ₩10,814 | ₩11,295 | ₩9,913 | ₩10,754 | -0.56% | 7.2만 |
|---|
| 2026.07.28 | ₩10,995 | ₩11,355 | ₩10,274 | ₩11,115 | +1.09% | 4.2만 |
|---|
| 2026.07.27 | ₩11,535 | ₩12,316 | ₩11,475 | ₩11,776 | +2.08% | 7.9만 |
|---|
| 2026.07.24 | ₩13,698 | ₩13,698 | ₩11,475 | ₩11,656 | -14.91% | 7.3만 |
|---|
| 2026.07.23 | ₩14,900 | ₩15,200 | ₩13,338 | ₩13,698 | -8.06% | 8만 |
|---|
| 2026.07.22 | ₩16,162 | ₩17,243 | ₩14,960 | ₩15,801 | -2.23% | 16.7만 |
|---|
| 2026.07.21 | ₩14,119 | ₩18,625 | ₩14,119 | ₩16,522 | +17.02% | 29만 |
|---|
| 2026.07.20 | ₩15,981 | ₩16,162 | ₩13,939 | ₩15,020 | -6.02% | 6.1만 |
|---|
| 2026.07.17 | ₩14,539 | ₩16,702 | ₩14,419 | ₩16,522 | +13.64% | 9만 |
|---|
| 2026.07.16 | ₩14,479 | ₩15,020 | ₩13,278 | ₩15,020 | +3.73% | 13.7만 |
|---|
| 2026.07.15 | ₩17,483 | ₩17,483 | ₩15,681 | ₩15,921 | -8.93% | 20.6만 |
|---|
| 2026.07.14 | ₩18,024 | ₩19,766 | ₩17,724 | ₩18,024 | 0.00% | 23.9만 |
|---|
| 2026.07.13 | ₩19,947 | ₩26,856 | ₩19,226 | ₩22,170 | +11.14% | 335.7만 |
|---|
| 2026.07.10 | ₩19,947 | ₩20,247 | ₩16,642 | ₩18,024 | -9.64% | 206.2만 |
|---|
| 2026.07.09 | ₩41,455 | ₩54,493 | ₩33,044 | ₩34,005 | -17.97% | 130.1만 |
|---|
| 2026.07.08 | ₩45,120 | ₩45,541 | ₩36,649 | ₩38,631 | -14.38% | 3.1만 |
|---|
| 2026.07.07 | ₩55,574 | ₩55,874 | ₩45,781 | ₩50,828 | -8.54% | 1.3만 |
|---|
| 2026.07.06 | ₩61,282 | ₩61,882 | ₩58,278 | ₩59,299 | -3.24% | 3.9천 |
|---|
| 2026.07.02 | ₩58,878 | ₩63,084 | ₩58,278 | ₩61,882 | +5.10% | 9.9천 |
|---|
| 2026.07.01 | ₩58,398 | ₩58,878 | ₩55,574 | ₩57,436 | -1.65% | 4.6천 |
|---|
| 2026.06.30 | ₩57,857 | ₩63,685 | ₩55,874 | ₩59,179 | +2.28% | 8.4천 |
|---|
| 2026.06.29 | ₩54,673 | ₩60,080 | ₩53,471 | ₩60,080 | +9.89% | 6.5천 |
|---|
| 2026.06.26 | ₩60,080 | ₩60,080 | ₩53,651 | ₩54,132 | -9.90% | 6.3천 |
|---|
| 2026.06.25 | ₩55,634 | ₩61,882 | ₩54,973 | ₩60,080 | +7.99% | 8천 |
|---|
| 2026.06.24 | ₩60,080 | ₩60,561 | ₩55,033 | ₩56,956 | -5.20% | 7.3천 |
|---|
| 2026.06.23 | ₩55,694 | ₩62,483 | ₩53,832 | ₩61,882 | +11.11% | 1.4만 |
|---|
| 2026.06.22 | ₩54,192 | ₩58,578 | ₩51,789 | ₩58,518 | +7.98% | 1.1만 |
|---|
| 2026.06.18 | ₩57,376 | ₩58,758 | ₩53,171 | ₩53,591 | -6.60% | 1.2만 |
|---|
| 2026.06.17 | ₩61,282 | ₩61,282 | ₩55,153 | ₩60,681 | -0.98% | 2.1만 |
|---|
| 2026.06.16 | ₩63,685 | ₩72,216 | ₩60,681 | ₩60,681 | -4.72% | 3.1만 |
|---|
| 2026.06.15 | ₩63,685 | ₩74,499 | ₩61,882 | ₩62,483 | -1.89% | 4만 |
|---|
| 2026.06.12 | ₩64,886 | ₩76,001 | ₩60,080 | ₩64,286 | -0.93% | 4.4만 |
|---|
| 2026.06.11 | ₩66,088 | ₩80,507 | ₩66,088 | ₩70,294 | +6.36% | 5.3만 |
|---|
| 2026.06.10 | ₩65,487 | ₩80,507 | ₩64,286 | ₩69,693 | +6.42% | 13.2만 |
|---|
| 2026.06.09 | ₩79,906 | ₩139,986 | ₩57,076 | ₩69,693 | -12.78% | 282.4만 |
|---|
| 2026.06.08 | ₩42,416 | ₩50,467 | ₩39,713 | ₩46,322 | +9.21% | 4.4만 |
|---|
| 2026.06.05 | ₩52,029 | ₩52,270 | ₩44,519 | ₩46,141 | -11.32% | 10.9만 |
|---|
| 2026.06.04 | ₩50,707 | ₩55,274 | ₩49,266 | ₩53,231 | +4.98% | 7.1천 |
|---|
| 2026.06.03 | ₩55,274 | ₩55,274 | ₩49,866 | ₩50,707 | -8.26% | 1.1만 |
|---|
| 2026.06.02 | ₩53,111 | ₩65,487 | ₩51,068 | ₩55,874 | +5.20% | 3.2만 |
|---|
| 2026.06.01 | ₩49,506 | ₩53,471 | ₩46,862 | ₩52,149 | +5.34% | 2.4만 |
|---|
| 2026.05.29 | ₩48,064 | ₩50,467 | ₩43,858 | ₩48,064 | 0.00% | 1.6만 |
|---|
| 2026.05.28 | ₩45,420 | ₩49,266 | ₩45,060 | ₩46,382 | +2.12% | 1.7만 |
|---|
| 2026.05.27 | ₩48,785 | ₩50,467 | ₩43,618 | ₩45,240 | -7.27% | 1.1만 |
|---|
| 2026.05.26 | ₩55,274 | ₩55,274 | ₩47,103 | ₩47,764 | -13.59% | 1.9만 |
|---|
| 2026.05.22 | ₩55,274 | ₩57,076 | ₩51,068 | ₩53,051 | -4.02% | 1.3만 |
|---|
| 2026.05.21 | ₩59,659 | ₩60,080 | ₩55,274 | ₩55,274 | -7.35% | 1.3만 |
|---|
| 2026.05.20 | ₩58,878 | ₩62,483 | ₩53,051 | ₩59,539 | +1.12% | 4.3만 |
|---|
| 2026.05.19 | ₩61,282 | ₩66,088 | ₩56,475 | ₩56,535 | -7.75% | 2.1만 |
|---|
| 2026.05.18 | ₩54,673 | ₩77,503 | ₩51,308 | ₩58,638 | +7.25% | 7.6만 |
|---|
| 2026.05.15 | ₩59,840 | ₩65,487 | ₩45,541 | ₩57,076 | -4.62% | 21.9만 |
|---|
| 2026.05.14 | ₩157,409 | ₩159,212 | ₩95,527 | ₩116,555 | -25.95% | 4.9만 |
|---|
| 2026.05.13 | ₩167,623 | ₩191,655 | ₩165,520 | ₩168,825 | +0.72% | 1.5만 |
|---|
| 2026.05.12 | ₩274,565 | ₩282,376 | ₩153,204 | ₩182,042 | -33.70% | 3.5만 |
|---|
| 2026.05.11 | ₩348,464 | ₩372,856 | ₩324,732 | ₩341,254 | -2.07% | 7.4천 |
|---|
| 2026.05.08 | ₩412,749 | ₩435,640 | ₩363,484 | ₩386,314 | -6.40% | 1.3만 |
|---|
| 2026.05.07 | ₩323,831 | ₩502,268 | ₩322,029 | ₩425,967 | +31.54% | 9.2만 |
|---|
| 2026.05.06 | ₩392,923 | ₩413,350 | ₩260,146 | ₩335,847 | -14.53% | 2.9만 |
|---|
| 2026.05.05 | ₩451,200 | ₩523,897 | ₩347,262 | ₩352,669 | -21.84% | 7.2만 |
|---|
| 2026.05.04 | ₩273,965 | ₩612,815 | ₩273,965 | ₩440,386 | +60.75% | 83.5만 |
|---|
| 2026.05.01 | ₩237,316 | ₩270,360 | ₩231,308 | ₩265,553 | +11.90% | 9.7천 |
|---|
| 2026.04.30 | ₩221,094 | ₩273,965 | ₩212,082 | ₩238,517 | +7.88% | 1.5만 |
|---|
| 2026.04.29 | ₩230,707 | ₩237,917 | ₩195,260 | ₩230,106 | -0.26% | 9.9천 |
|---|
| 2026.04.28 | ₩233,110 | ₩258,344 | ₩221,094 | ₩244,525 | +4.90% | 1.9만 |
|---|
| 2026.04.27 | ₩269,158 | ₩293,791 | ₩234,913 | ₩258,344 | -4.02% | 24.8만 |
|---|
| 2026.04.24 | ₩234,913 | ₩262,549 | ₩192,857 | ₩217,489 | -7.42% | 144.3만 |
|---|
| 2026.04.23 | ₩145,393 | ₩168,224 | ₩141,188 | ₩160,413 | +10.33% | 3.7만 |
|---|
| 2026.04.22 | ₩121,962 | ₩187,449 | ₩120,160 | ₩155,607 | +27.59% | 191.1만 |
|---|
| 2026.04.21 | ₩102,737 | ₩103,938 | ₩93,124 | ₩94,326 | -8.19% | 3.5만 |
|---|
| 2026.04.20 | ₩105,140 | ₩107,543 | ₩99,733 | ₩103,938 | -1.14% | 2.6천 |
|---|
| 2026.04.17 | ₩104,539 | ₩108,144 | ₩104,119 | ₩108,144 | +3.45% | 2.1천 |
|---|
| 2026.04.16 | ₩105,140 | ₩108,144 | ₩102,737 | ₩107,543 | +2.29% | 2.2천 |
|---|
| 2026.04.15 | ₩109,946 | ₩111,448 | ₩103,338 | ₩108,144 | -1.64% | 3.6천 |
|---|
| 2026.04.14 | ₩117,276 | ₩117,276 | ₩108,745 | ₩112,350 | -4.20% | 3.7천 |
|---|
| 2026.04.13 | ₩114,753 | ₩133,978 | ₩113,551 | ₩116,555 | +1.57% | 6.1천 |
|---|
| 2026.04.10 | ₩120,160 | ₩124,365 | ₩114,753 | ₩114,753 | -4.50% | 4.9천 |
|---|
| 2026.04.09 | ₩139,385 | ₩139,385 | ₩109,946 | ₩117,156 | -15.95% | 1.6만 |
|---|
| 2026.04.08 | ₩164,018 | ₩181,441 | ₩82,910 | ₩135,180 | -17.58% | 66.4만 |
|---|
| 2026.04.07 | ₩100,334 | ₩100,514 | ₩91,382 | ₩93,725 | -6.59% | 3.3천 |
|---|
| 2026.04.06 | ₩111,148 | ₩111,148 | ₩93,124 | ₩99,132 | -10.81% | 4.6천 |
|---|
| 2026.04.02 | ₩114,152 | ₩114,152 | ₩106,942 | ₩109,346 | -4.21% | 2.4천 |
|---|
| 2026.04.01 | ₩121,962 | ₩122,503 | ₩112,350 | ₩117,156 | -3.94% | 2.7천 |
|---|
| 2026.03.31 | ₩113,551 | ₩127,369 | ₩113,551 | ₩121,362 | +6.88% | 1.5천 |
|---|
| 2026.03.30 | ₩120,160 | ₩123,164 | ₩111,148 | ₩114,152 | -5.00% | 2.7천 |
|---|
| 2026.03.27 | ₩133,377 | ₩136,261 | ₩123,164 | ₩123,765 | -7.21% | 2.9천 |
|---|
| 2026.03.26 | ₩138,785 | ₩144,192 | ₩132,957 | ₩135,180 | -2.60% | 1.8천 |
|---|
| 2026.03.25 | ₩147,797 | ₩152,603 | ₩138,785 | ₩140,587 | -4.88% | 2.1천 |
|---|
| 2026.03.24 | ₩154,405 | ₩156,208 | ₩147,196 | ₩153,805 | -0.39% | 2.4천 |
|---|
| 2026.03.23 | ₩135,781 | ₩188,651 | ₩135,781 | ₩154,405 | +13.72% | 1.5만 |
|---|
| 2026.03.20 | ₩144,192 | ₩144,192 | ₩130,373 | ₩134,579 | -6.67% | 4천 |
|---|
| 2026.03.19 | ₩167,623 | ₩173,030 | ₩135,841 | ₩145,393 | -13.26% | 6.8천 |
|---|
| 2026.03.18 | ₩187,449 | ₩204,332 | ₩161,615 | ₩180,841 | -3.53% | 9.1천 |
|---|
| 2026.03.17 | ₩254,138 | ₩268,017 | ₩204,272 | ₩211,481 | -16.78% | 1.2만 |
|---|
| 2026.03.16 | ₩283,577 | ₩288,384 | ₩240,921 | ₩278,771 | -1.69% | 2.6만 |
|---|
| 2026.03.13 | ₩310,013 | ₩330,440 | ₩275,166 | ₩310,013 | 0.00% | 33만 |
|---|
| 2026.03.12 | ₩242,122 | ₩252,816 | ₩186,248 | ₩215,687 | -10.92% | 12.3만 |
|---|
| 2026.03.11 | ₩269,158 | ₩269,158 | ₩240,320 | ₩249,933 | -7.14% | 2.4만 |
|---|
| 2026.03.10 | ₩341,254 | ₩350,867 | ₩278,771 | ₩307,609 | -9.86% | 10.1만 |
|---|
| 2026.03.09 | ₩264,352 | ₩346,061 | ₩225,901 | ₩230,707 | -12.73% | 11.8만 |
|---|
| 2026.03.06 | ₩240,320 | ₩245,126 | ₩182,643 | ₩216,288 | -10.00% | 2.9만 |
|---|
| 2026.03.05 | ₩471,027 | ₩495,059 | ₩360,480 | ₩384,512 | -18.37% | 9.3만 |
|---|
| 2026.03.04 | ₩322,029 | ₩374,899 | ₩317,222 | ₩374,899 | +16.42% | 8.8천 |
|---|
| 2026.03.03 | ₩322,029 | ₩379,705 | ₩269,158 | ₩374,899 | +16.42% | 1.3만 |
|---|
| 2026.03.02 | ₩514,284 | ₩514,284 | ₩394,124 | ₩432,576 | -15.89% | 9.3천 |
|---|
| 2026.02.27 | ₩653,670 | ₩653,670 | ₩471,027 | ₩519,091 | -20.59% | 1.2만 |
|---|
| 2026.02.26 | ₩668,089 | ₩735,379 | ₩653,670 | ₩701,734 | +5.04% | 1.6만 |
|---|
| 2026.02.25 | ₩1,879,301 | ₩1,970,622 | ₩1,422,693 | ₩1,552,466 | -17.39% | 2.1천 |
|---|
| 2026.02.24 | ₩2,292,651 | ₩2,355,134 | ₩1,860,075 | ₩2,009,074 | -12.37% | 1.4만 |
|---|
| 2026.02.23 | ₩2,138,846 | ₩2,138,846 | ₩1,874,494 | ₩1,874,494 | -12.36% | 278 |
|---|
| 2026.02.20 | ₩2,143,653 | ₩2,162,878 | ₩1,989,848 | ₩2,057,138 | -4.04% | 149 |
|---|
| 2026.02.19 | ₩2,307,070 | ₩2,307,070 | ₩2,023,493 | ₩2,162,878 | -6.25% | 244 |
|---|
| 2026.02.18 | ₩2,114,814 | ₩2,259,006 | ₩1,927,365 | ₩2,105,202 | -0.45% | 527 |
|---|
| 2026.02.17 | ₩2,210,942 | ₩2,691,582 | ₩2,167,685 | ₩2,350,328 | +6.30% | 720 |
|---|
| 2026.02.13 | ₩2,888,644 | ₩2,922,289 | ₩2,206,136 | ₩2,345,521 | -18.80% | 1.4천 |
|---|
| 2026.02.12 | ₩3,412,541 | ₩3,614,410 | ₩3,080,900 | ₩3,335,639 | -2.25% | 3.1천 |
|---|
| 2026.02.11 | ₩4,085,437 | ₩4,090,243 | ₩2,931,902 | ₩3,066,481 | -24.94% | 651 |
|---|
| 2026.02.10 | ₩4,705,462 | ₩4,705,462 | ₩4,085,437 | ₩4,109,469 | -12.67% | 787 |
|---|
| 2026.02.09 | ₩5,094,780 | ₩5,383,164 | ₩4,373,820 | ₩4,950,588 | -2.83% | 912 |
|---|
| 2026.02.06 | ₩5,623,483 | ₩5,959,931 | ₩4,854,460 | ₩5,287,036 | -5.98% | 1.3천 |
|---|
| 2026.02.05 | ₩6,248,315 | ₩6,248,315 | ₩5,287,036 | ₩5,287,036 | -15.38% | 2.2천 |
|---|
| 2026.02.04 | ₩6,248,315 | ₩11,823,734 | ₩5,911,867 | ₩6,969,274 | +11.54% | 3만 |
|---|
| 2026.02.03 | ₩5,815,739 | ₩5,911,867 | ₩4,229,628 | ₩4,325,756 | -25.62% | 3.5천 |
|---|
| 2026.02.02 | ₩9,084,088 | ₩11,102,775 | ₩3,364,477 | ₩6,440,571 | -29.10% | 9.1천 |
|---|
| 2026.01.30 | ₩1,975,429 | ₩73,393,667 | ₩1,932,171 | ₩67,001,160 | +3291.73% | 7.2천 |
|---|
| 2026.01.29 | ₩2,134,040 | ₩2,359,940 | ₩1,360,210 | ₩2,066,750 | -3.15% | 524 |
|---|
| 2026.01.28 | ₩2,018,686 | ₩2,451,262 | ₩1,936,978 | ₩1,980,235 | -1.90% | 215 |
|---|
| 2026.01.27 | ₩2,475,294 | ₩2,609,873 | ₩1,869,688 | ₩2,066,750 | -16.50% | 469 |
|---|
| 2026.01.26 | ₩3,575,958 | ₩3,989,309 | ₩2,619,486 | ₩2,778,097 | -22.31% | 199 |
|---|
| 2026.01.23 | ₩5,911,867 | ₩6,392,507 | ₩3,700,925 | ₩3,946,051 | -33.25% | 289 |
|---|
| 2026.01.22 | ₩8,026,681 | ₩8,170,873 | ₩5,339,906 | ₩5,767,675 | -28.14% | 172 |
|---|
| 2026.01.21 | ₩10,766,327 | ₩10,766,327 | ₩7,353,786 | ₩7,834,425 | -27.23% | 406 |
|---|
| 2026.01.20 | ₩10,718,263 | ₩11,295,031 | ₩9,708,920 | ₩10,381,815 | -3.14% | 24 |
|---|
| 2026.01.16 | ₩11,006,647 | ₩12,112,118 | ₩10,526,007 | ₩10,526,007 | -4.37% | 15 |
|---|
| 2026.01.15 | ₩10,814,391 | ₩12,472,598 | ₩10,189,560 | ₩10,670,199 | -1.33% | 50 |
|---|
| 2026.01.14 | ₩9,468,600 | ₩11,054,711 | ₩9,468,600 | ₩10,285,687 | +8.63% | 33 |
|---|
| 2026.01.13 | ₩9,901,176 | ₩10,141,496 | ₩8,891,833 | ₩9,372,472 | -5.34% | 27 |
|---|
| 2026.01.12 | ₩9,372,472 | ₩10,357,783 | ₩9,180,216 | ₩10,189,560 | +8.72% | 21 |
|---|
| 2026.01.09 | ₩10,526,007 | ₩11,150,839 | ₩8,459,257 | ₩9,516,664 | -9.59% | 21 |
|---|
| 2026.01.08 | ₩9,276,344 | ₩10,766,327 | ₩9,276,344 | ₩10,526,007 | +13.47% | 30 |
|---|
| 2026.01.07 | ₩9,805,048 | ₩10,237,623 | ₩9,276,344 | ₩9,276,344 | -5.39% | 15 |
|---|
| 2026.01.06 | ₩10,333,751 | ₩10,699,038 | ₩9,756,984 | ₩9,756,984 | -5.58% | 16 |
|---|
| 2026.01.05 | ₩9,324,408 | ₩10,622,135 | ₩9,228,280 | ₩10,093,432 | +8.25% | 32 |
|---|
| 2026.01.02 | ₩8,747,641 | ₩9,853,112 | ₩8,747,641 | ₩9,228,280 | +5.49% | 12 |
|---|
| 2025.12.31 | ₩9,132,152 | ₩9,564,728 | ₩8,699,577 | ₩8,747,641 | -4.21% | 14 |
|---|
| 2025.12.30 | ₩9,805,048 | ₩9,805,048 | ₩8,699,577 | ₩8,939,897 | -8.82% | 33 |
|---|
| 2025.12.29 | ₩9,084,088 | ₩10,665,393 | ₩9,084,088 | ₩10,045,368 | +10.58% | 46 |
|---|
| 2025.12.26 | ₩9,516,664 | ₩9,949,240 | ₩8,295,840 | ₩9,117,733 | -4.19% | 24 |
|---|
| 2025.12.24 | ₩10,612,522 | ₩11,227,741 | ₩10,304,913 | ₩10,997,034 | +3.62% | 57 |
|---|
| 2025.12.23 | ₩11,919,862 | ₩11,919,862 | ₩10,151,109 | ₩10,535,620 | -11.61% | 31 |
|---|
| 2025.12.22 | ₩12,304,374 | ₩13,688,616 | ₩12,304,374 | ₩13,688,616 | +11.25% | 4 |
|---|
| 2025.12.19 | ₩12,688,885 | ₩13,842,420 | ₩12,304,374 | ₩12,304,374 | -3.03% | 12 |
|---|
| 2025.12.18 | ₩12,227,472 | ₩12,688,885 | ₩11,227,741 | ₩12,688,885 | +3.77% | 15 |
|---|
| 2025.12.17 | ₩12,535,081 | ₩12,688,885 | ₩12,227,472 | ₩12,304,374 | -1.84% | 10 |
|---|
| 2025.12.16 | ₩13,534,811 | ₩13,534,811 | ₩11,535,350 | ₩12,688,885 | -6.25% | 19 |
|---|
| 2025.12.15 | ₩14,919,054 | ₩14,919,054 | ₩13,227,202 | ₩13,534,811 | -9.28% | 16 |
|---|
| 2025.12.12 | ₩15,764,979 | ₩15,764,979 | ₩13,073,397 | ₩13,457,909 | -14.63% | 9 |
|---|
| 2025.12.11 | ₩15,841,881 | ₩15,918,784 | ₩15,303,565 | ₩15,380,467 | -2.91% | 2 |
|---|
| 2025.12.10 | ₩16,687,807 | ₩16,687,807 | ₩15,841,881 | ₩15,995,686 | -4.15% | 1 |
|---|
| 2025.12.09 | ₩15,457,369 | ₩16,841,612 | ₩15,380,467 | ₩16,610,904 | +7.46% | 2 |
|---|
| 2025.12.08 | ₩16,149,491 | ₩16,149,491 | ₩15,380,467 | ₩15,380,467 | -4.76% | 1 |
|---|
| 2025.12.05 | ₩16,226,392 | ₩16,918,514 | ₩15,688,077 | ₩15,841,881 | -2.37% | 1 |
|---|
| 2025.12.04 | ₩15,380,467 | ₩16,457,100 | ₩14,995,956 | ₩16,457,100 | +7.00% | 3 |
|---|
| 2025.12.03 | ₩16,072,589 | ₩16,072,589 | ₩15,380,467 | ₩15,611,174 | -2.87% | 2 |
|---|
| 2025.12.02 | ₩16,149,491 | ₩16,303,295 | ₩15,457,369 | ₩15,764,979 | -2.38% | 2 |
|---|
| 2025.12.01 | ₩16,841,612 | ₩17,687,537 | ₩16,226,392 | ₩16,303,295 | -3.20% | 3 |
|---|
| 2025.11.28 | ₩16,534,002 | ₩17,303,026 | ₩16,534,002 | ₩16,841,612 | +1.86% | 1 |
|---|
| 2025.11.26 | ₩16,918,514 | ₩17,226,124 | ₩16,226,392 | ₩16,534,002 | -2.27% | 3 |
|---|
| 2025.11.25 | ₩16,918,514 | ₩17,379,927 | ₩16,610,904 | ₩16,995,416 | +0.45% | 2 |
|---|
| 2025.11.24 | ₩15,380,467 | ₩16,764,709 | ₩15,380,467 | ₩16,610,904 | +8.00% | 4 |
|---|
| 2025.11.21 | ₩14,995,956 | ₩15,380,467 | ₩14,765,249 | ₩14,919,054 | -0.51% | 3 |
|---|
| 2025.11.20 | ₩15,764,979 | ₩17,226,124 | ₩15,380,467 | ₩15,457,369 | -1.95% | 6 |
|---|
| 2025.11.19 | ₩14,611,444 | ₩16,303,295 | ₩14,611,444 | ₩15,688,077 | +7.37% | 4 |
|---|
| 2025.11.18 | ₩15,380,467 | ₩15,764,979 | ₩14,765,249 | ₩15,534,272 | +1.00% | 4 |
|---|
| 2025.11.17 | ₩16,303,295 | ₩18,072,049 | ₩15,303,565 | ₩15,457,369 | -5.19% | 4 |
|---|
| 2025.11.14 | ₩16,303,295 | ₩16,534,002 | ₩15,380,467 | ₩15,995,686 | -1.89% | 4 |
|---|
| 2025.11.13 | ₩16,149,491 | ₩16,918,514 | ₩15,534,272 | ₩16,764,709 | +3.81% | 11 |
|---|
| 2025.11.12 | ₩17,456,831 | ₩17,610,635 | ₩15,457,369 | ₩15,918,784 | -8.81% | 9 |
|---|
| 2025.11.11 | ₩21,686,459 | ₩23,224,504 | ₩11,842,960 | ₩17,533,732 | -19.15% | 39 |
|---|
| 2025.11.10 | ₩22,301,677 | ₩22,993,799 | ₩21,686,459 | ₩22,301,677 | 0.00% | 8 |
|---|
| 2025.11.07 | ₩21,994,068 | ₩22,609,287 | ₩21,840,264 | ₩22,455,481 | +2.10% | 5 |
|---|
| 2025.11.06 | ₩22,916,897 | ₩24,301,138 | ₩21,994,068 | ₩22,686,189 | -1.01% | 10 |
|---|
| 2025.11.05 | ₩22,301,677 | ₩22,916,897 | ₩21,763,361 | ₩22,839,993 | +2.41% | 13 |
|---|
| 2025.11.04 | ₩22,378,579 | ₩22,916,897 | ₩21,763,361 | ₩22,070,969 | -1.37% | 11 |
|---|
| 2025.11.03 | ₩23,993,528 | ₩24,378,039 | ₩22,686,189 | ₩23,070,701 | -3.85% | 9 |
|---|
| 2025.10.31 | ₩24,224,236 | ₩25,377,771 | ₩23,839,724 | ₩24,916,357 | +2.86% | 12 |
|---|
| 2025.10.30 | ₩24,608,748 | ₩25,377,771 | ₩24,070,432 | ₩24,454,944 | -0.62% | 8 |
|---|
| 2025.10.29 | ₩25,839,184 | ₩25,839,184 | ₩24,685,649 | ₩25,070,161 | -2.98% | 9 |
|---|
| 2025.10.28 | ₩25,531,575 | ₩26,223,696 | ₩24,839,456 | ₩25,377,771 | -0.60% | 10 |
|---|
| 2025.10.27 | ₩26,915,818 | ₩26,915,818 | ₩25,223,967 | ₩25,531,575 | -5.14% | 12 |
|---|
| 2025.10.24 | ₩26,608,208 | ₩26,685,110 | ₩24,916,357 | ₩26,069,892 | -2.02% | 9 |
|---|
| 2025.10.23 | ₩25,070,161 | ₩26,915,818 | ₩24,993,259 | ₩26,223,696 | +4.60% | 7 |
|---|
| 2025.10.22 | ₩25,531,575 | ₩26,069,892 | ₩23,993,528 | ₩25,223,967 | -1.20% | 26 |
|---|
| 2025.10.21 | ₩26,300,598 | ₩27,454,133 | ₩25,608,479 | ₩26,146,794 | -0.58% | 20 |
|---|
| 2025.10.20 | ₩29,069,084 | ₩30,760,934 | ₩25,839,184 | ₩26,762,014 | -7.94% | 13 |
|---|
| 2025.10.17 | ₩23,916,626 | ₩29,222,888 | ₩23,916,626 | ₩28,069,353 | +17.36% | 31 |
|---|
| 2025.10.16 | ₩28,223,156 | ₩29,453,596 | ₩24,608,748 | ₩25,300,869 | -10.35% | 28 |
|---|
| 2025.10.15 | ₩29,069,084 | ₩31,376,154 | ₩27,838,645 | ₩28,838,376 | -0.79% | 14 |
|---|
| 2025.10.14 | ₩28,223,156 | ₩30,684,033 | ₩27,761,743 | ₩29,991,911 | +6.27% | 17 |
|---|
| 2025.10.13 | ₩27,223,427 | ₩30,376,423 | ₩27,223,427 | ₩29,222,888 | +7.34% | 35 |
|---|
| 2025.10.10 | ₩29,991,911 | ₩33,144,906 | ₩26,223,696 | ₩27,454,133 | -8.46% | 42 |
|---|