시장 데이터를 불러오는 중
전체 종목
Evolution Metals & Technologies Corp. - Common Stock 과거 주가
Evolution Metals & Technologies Corp. - Common Stock · EMAT · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Evolution Metals & Technologies Corp. - Common Stock · EMAT · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,414 | ₩3,030 | ₩2,186 | ₩2,199 | -8.89% | 952만 |
| 2026.10.08 | ₩2,306 | ₩2,481 | ₩2,239 | ₩2,280 | -1.16% | 85.1만 |
| 2026.10.07 | ₩2,487 | ₩2,548 | ₩2,306 | ₩2,347 | -5.66% | 96.8만 |
| 2026.10.06 | ₩2,682 | ₩2,870 | ₩2,521 | ₩2,575 | -4.00% | 149.2만 |
| 2026.10.05 | ₩2,789 | ₩2,926 | ₩2,682 | ₩2,756 | -1.20% | 124.6만 |
| 2026.10.02 | ₩2,896 | ₩2,923 | ₩2,709 | ₩2,735 | -5.56% | 104.3만 |
| 2026.10.01 | ₩3,460 | ₩3,528 | ₩2,883 | ₩2,890 | -16.47% | 152.6만 |
| 2026.09.30 | ₩3,902 | ₩3,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,419 |
| -12.37% |
| 209.9만 |
| 2026.09.29 | ₩4,291 | ₩4,358 | ₩3,822 | ₩3,902 | -9.06% | 139.4만 |
|---|
| 2026.09.28 | ₩4,184 | ₩4,338 | ₩4,103 | ₩4,291 | +2.56% | 99.4만 |
|---|
| 2026.09.25 | ₩4,251 | ₩4,304 | ₩3,982 | ₩4,291 | +0.95% | 123만 |
|---|
| 2026.09.24 | ₩4,398 | ₩4,464 | ₩4,157 | ₩4,304 | -2.13% | 88.3만 |
|---|
| 2026.09.23 | ₩4,894 | ₩4,894 | ₩4,465 | ₩4,472 | -8.63% | 88.2만 |
|---|
| 2026.09.22 | ₩4,720 | ₩5,028 | ₩4,713 | ₩4,988 | +5.68% | 114.1만 |
|---|
| 2026.09.21 | ₩5,511 | ₩5,992 | ₩4,358 | ₩4,599 | -16.55% | 276.5만 |
|---|
| 2026.09.18 | ₩5,323 | ₩6,249 | ₩4,586 | ₩5,390 | +1.26% | 559.4만 |
|---|
| 2026.09.17 | ₩5,176 | ₩5,699 | ₩5,149 | ₩5,390 | +4.15% | 116.9만 |
|---|
| 2026.09.16 | ₩4,398 | ₩5,404 | ₩4,331 | ₩5,095 | +15.85% | 147.7만 |
|---|
| 2026.09.15 | ₩4,452 | ₩4,693 | ₩4,237 | ₩4,438 | -0.30% | 61.1만 |
|---|
| 2026.09.14 | ₩4,076 | ₩4,867 | ₩4,009 | ₩4,465 | +9.54% | 122.3만 |
|---|
| 2026.09.11 | ₩4,157 | ₩4,291 | ₩4,076 | ₩4,130 | -0.65% | 64.8만 |
|---|
| 2026.09.10 | ₩4,224 | ₩4,452 | ₩3,956 | ₩4,130 | -2.22% | 193.6만 |
|---|
| 2026.09.09 | ₩4,251 | ₩4,458 | ₩4,251 | ₩4,291 | +0.95% | 53.5만 |
|---|
| 2026.09.08 | ₩4,063 | ₩4,425 | ₩4,048 | ₩4,271 | +5.12% | 104.2만 |
|---|
| 2026.09.04 | ₩4,492 | ₩4,778 | ₩3,982 | ₩4,050 | -9.85% | 295.4만 |
|---|
| 2026.09.03 | ₩4,532 | ₩4,626 | ₩4,291 | ₩4,412 | -2.66% | 34.3만 |
|---|
| 2026.09.02 | ₩4,693 | ₩4,961 | ₩4,465 | ₩4,586 | -2.29% | 53만 |
|---|
| 2026.09.01 | ₩4,935 | ₩4,955 | ₩4,505 | ₩4,720 | -4.35% | 67.1만 |
|---|
| 2026.08.31 | ₩4,358 | ₩5,337 | ₩4,063 | ₩5,183 | +18.92% | 136.4만 |
|---|
| 2026.08.28 | ₩4,331 | ₩4,479 | ₩4,130 | ₩4,385 | +1.24% | 50.4만 |
|---|
| 2026.08.27 | ₩4,901 | ₩4,921 | ₩4,063 | ₩4,251 | -13.27% | 138.7만 |
|---|
| 2026.08.26 | ₩5,203 | ₩5,360 | ₩4,452 | ₩4,505 | -13.40% | 113.7만 |
|---|
| 2026.08.25 | ₩5,498 | ₩5,640 | ₩4,961 | ₩5,283 | -3.90% | 132.1만 |
|---|
| 2026.08.24 | ₩5,511 | ₩6,436 | ₩5,162 | ₩5,645 | +2.43% | 296.3만 |
|---|
| 2026.08.21 | ₩4,572 | ₩6,061 | ₩4,572 | ₩5,323 | +16.42% | 257.1만 |
|---|
| 2026.08.20 | ₩3,701 | ₩4,774 | ₩3,620 | ₩4,465 | +20.65% | 113.9만 |
|---|
| 2026.08.19 | ₩4,277 | ₩4,291 | ₩3,634 | ₩3,822 | -10.66% | 58.1만 |
|---|
| 2026.08.18 | ₩3,681 | ₩4,800 | ₩3,596 | ₩4,184 | +13.66% | 196.8만 |
|---|
| 2026.08.17 | ₩4,197 | ₩4,345 | ₩3,430 | ₩3,741 | -10.86% | 151.3만 |
|---|
| 2026.08.14 | ₩3,272 | ₩4,720 | ₩3,218 | ₩4,063 | +24.18% | 355.6만 |
|---|
| 2026.08.13 | ₩3,097 | ₩3,111 | ₩2,883 | ₩3,030 | -2.16% | 20.6만 |
|---|
| 2026.08.12 | ₩3,232 | ₩3,245 | ₩2,910 | ₩3,084 | -4.56% | 22.6만 |
|---|
| 2026.08.11 | ₩3,500 | ₩3,540 | ₩3,111 | ₩3,111 | -11.11% | 21.6만 |
|---|
| 2026.08.10 | ₩3,848 | ₩3,926 | ₩3,366 | ₩3,392 | -11.85% | 25만 |
|---|
| 2026.08.07 | ₩3,607 | ₩4,114 | ₩3,486 | ₩3,768 | +4.46% | 22.4만 |
|---|
| 2026.08.06 | ₩3,607 | ₩3,909 | ₩3,486 | ₩3,607 | 0.00% | 19.1만 |
|---|
| 2026.08.05 | ₩3,915 | ₩4,157 | ₩3,419 | ₩3,661 | -6.51% | 29.2만 |
|---|
| 2026.08.04 | ₩4,130 | ₩4,157 | ₩3,694 | ₩3,882 | -6.01% | 46.5만 |
|---|
| 2026.08.03 | ₩5,189 | ₩5,189 | ₩3,915 | ₩3,956 | -23.77% | 50.7만 |
|---|
| 2026.07.31 | ₩6,045 | ₩6,047 | ₩4,894 | ₩4,908 | -18.81% | 18.3만 |
|---|
| 2026.07.30 | ₩5,900 | ₩6,289 | ₩5,699 | ₩5,927 | +0.45% | 9.8만 |
|---|
| 2026.07.29 | ₩6,369 | ₩6,691 | ₩5,860 | ₩5,900 | -7.37% | 19.3만 |
|---|
| 2026.07.28 | ₩6,731 | ₩6,731 | ₩6,329 | ₩6,376 | -5.28% | 2.4만 |
|---|
| 2026.07.27 | ₩6,812 | ₩7,107 | ₩6,637 | ₩6,731 | -1.18% | 5.8만 |
|---|
| 2026.07.24 | ₩7,107 | ₩7,187 | ₩6,731 | ₩6,798 | -4.34% | 5.8만 |
|---|
| 2026.07.23 | ₩7,750 | ₩7,750 | ₩6,772 | ₩7,013 | -9.52% | 5.7만 |
|---|
| 2026.07.22 | ₩7,281 | ₩7,643 | ₩7,053 | ₩7,375 | +1.29% | 11.6만 |
|---|
| 2026.07.21 | ₩6,745 | ₩7,294 | ₩6,678 | ₩7,174 | +6.36% | 9.1만 |
|---|
| 2026.07.20 | ₩6,772 | ₩7,073 | ₩6,544 | ₩6,691 | -1.19% | 7.7만 |
|---|
| 2026.07.17 | ₩6,839 | ₩6,839 | ₩6,557 | ₩6,691 | -2.16% | 10.8만 |
|---|
| 2026.07.16 | ₩7,093 | ₩7,101 | ₩6,839 | ₩6,852 | -3.40% | 1.7만 |
|---|
| 2026.07.15 | ₩7,375 | ₩7,750 | ₩7,107 | ₩7,134 | -3.27% | 5.6만 |
|---|
| 2026.07.14 | ₩7,549 | ₩7,670 | ₩7,375 | ₩7,375 | -2.31% | 3.6만 |
|---|
| 2026.07.13 | ₩7,643 | ₩7,683 | ₩7,201 | ₩7,362 | -3.68% | 6만 |
|---|
| 2026.07.10 | ₩7,402 | ₩7,697 | ₩7,154 | ₩7,549 | +1.99% | 8만 |
|---|
| 2026.07.09 | ₩7,214 | ₩7,549 | ₩7,053 | ₩7,388 | +2.42% | 9.3만 |
|---|
| 2026.07.08 | ₩7,482 | ₩7,831 | ₩7,107 | ₩7,227 | -3.41% | 15.8만 |
|---|
| 2026.07.07 | ₩8,139 | ₩8,434 | ₩7,589 | ₩7,737 | -4.94% | 12.4만 |
|---|
| 2026.07.06 | ₩8,582 | ₩8,682 | ₩7,791 | ₩7,952 | -7.34% | 8.9만 |
|---|
| 2026.07.02 | ₩8,582 | ₩8,823 | ₩8,394 | ₩8,488 | -1.09% | 5.1만 |
|---|
| 2026.07.01 | ₩9,132 | ₩9,132 | ₩8,394 | ₩8,407 | -7.93% | 7.2만 |
|---|
| 2026.06.30 | ₩9,346 | ₩9,346 | ₩8,743 | ₩8,863 | -5.16% | 6.2만 |
|---|
| 2026.06.29 | ₩9,467 | ₩9,671 | ₩8,890 | ₩8,984 | -5.10% | 8.1만 |
|---|
| 2026.06.26 | ₩9,185 | ₩9,735 | ₩9,132 | ₩9,467 | +3.07% | 10만 |
|---|
| 2026.06.25 | ₩9,212 | ₩9,520 | ₩9,105 | ₩9,212 | 0.00% | 5.7만 |
|---|
| 2026.06.24 | ₩9,561 | ₩9,668 | ₩9,118 | ₩9,239 | -3.37% | 6.9만 |
|---|
| 2026.06.23 | ₩9,326 | ₩9,758 | ₩9,052 | ₩9,547 | +2.37% | 6.8만 |
|---|
| 2026.06.22 | ₩9,856 | ₩9,963 | ₩9,319 | ₩9,373 | -4.90% | 6.8만 |
|---|
| 2026.06.18 | ₩9,990 | ₩10,184 | ₩9,547 | ₩9,976 | -0.13% | 10.2만 |
|---|
| 2026.06.17 | ₩9,654 | ₩9,990 | ₩9,453 | ₩9,775 | +1.25% | 8.2만 |
|---|
| 2026.06.16 | ₩9,292 | ₩9,762 | ₩9,118 | ₩9,574 | +3.03% | 9.5만 |
|---|
| 2026.06.15 | ₩9,534 | ₩9,574 | ₩9,185 | ₩9,292 | -2.53% | 3.2만 |
|---|
| 2026.06.12 | ₩9,158 | ₩9,681 | ₩9,064 | ₩9,132 | -0.29% | 4.8만 |
|---|
| 2026.06.11 | ₩8,850 | ₩9,520 | ₩8,850 | ₩9,427 | +6.52% | 9.7만 |
|---|
| 2026.06.10 | ₩8,622 | ₩9,105 | ₩8,582 | ₩8,823 | +2.33% | 7.2만 |
|---|
| 2026.06.09 | ₩8,783 | ₩9,069 | ₩8,381 | ₩8,971 | +2.14% | 5.3만 |
|---|
| 2026.06.08 | ₩8,984 | ₩9,373 | ₩8,542 | ₩8,769 | -2.39% | 6.3만 |
|---|
| 2026.06.05 | ₩9,185 | ₩9,239 | ₩8,729 | ₩8,904 | -3.07% | 14.8만 |
|---|
| 2026.06.04 | ₩9,440 | ₩9,748 | ₩9,319 | ₩9,319 | -1.28% | 4.4만 |
|---|
| 2026.06.03 | ₩9,614 | ₩9,722 | ₩9,346 | ₩9,581 | -0.35% | 6만 |
|---|
| 2026.06.02 | ₩9,735 | ₩9,882 | ₩9,467 | ₩9,775 | +0.41% | 6.6만 |
|---|
| 2026.06.01 | ₩9,239 | ₩9,869 | ₩9,051 | ₩9,654 | +4.50% | 17만 |
|---|
| 2026.05.29 | ₩9,520 | ₩9,520 | ₩8,997 | ₩9,051 | -4.93% | 11.4만 |
|---|
| 2026.05.28 | ₩9,266 | ₩9,547 | ₩8,957 | ₩9,427 | +1.74% | 13.5만 |
|---|
| 2026.05.27 | ₩9,641 | ₩9,708 | ₩9,225 | ₩9,373 | -2.78% | 25.6만 |
|---|
| 2026.05.26 | ₩10,995 | ₩10,995 | ₩9,453 | ₩9,547 | -13.17% | 46.5만 |
|---|
| 2026.05.22 | ₩11,733 | ₩12,269 | ₩10,419 | ₩10,714 | -8.69% | 16.5만 |
|---|
| 2026.05.21 | ₩10,848 | ₩11,183 | ₩10,224 | ₩11,163 | +2.90% | 11.7만 |
|---|
| 2026.05.20 | ₩9,574 | ₩10,265 | ₩9,386 | ₩10,137 | +5.88% | 8.2만 |
|---|
| 2026.05.19 | ₩9,909 | ₩10,305 | ₩9,386 | ₩9,386 | -5.28% | 10.6만 |
|---|
| 2026.05.18 | ₩10,808 | ₩11,104 | ₩9,809 | ₩9,909 | -8.31% | 10.8만 |
|---|
| 2026.05.15 | ₩11,800 | ₩11,891 | ₩10,539 | ₩10,539 | -10.68% | 13.8만 |
|---|
| 2026.05.14 | ₩13,060 | ₩13,341 | ₩11,753 | ₩11,800 | -9.65% | 17.2만 |
|---|
| 2026.05.13 | ₩13,262 | ₩13,650 | ₩12,256 | ₩12,524 | -5.56% | 9.1만 |
|---|
| 2026.05.12 | ₩12,216 | ₩13,784 | ₩11,626 | ₩13,650 | +11.75% | 14.3만 |
|---|
| 2026.05.11 | ₩12,631 | ₩12,967 | ₩11,941 | ₩12,698 | +0.53% | 11.4만 |
|---|
| 2026.05.08 | ₩12,296 | ₩12,967 | ₩11,605 | ₩12,739 | +3.60% | 9.2만 |
|---|
| 2026.05.07 | ₩12,457 | ₩12,993 | ₩11,411 | ₩12,511 | +0.43% | 22.6만 |
|---|
| 2026.05.06 | ₩12,899 | ₩13,118 | ₩12,068 | ₩12,698 | -1.56% | 7만 |
|---|
| 2026.05.05 | ₩12,980 | ₩13,731 | ₩12,448 | ₩12,712 | -2.07% | 10.6만 |
|---|
| 2026.05.04 | ₩12,444 | ₩12,993 | ₩12,175 | ₩12,846 | +3.23% | 13.4만 |
|---|
| 2026.05.01 | ₩12,806 | ₩13,999 | ₩12,806 | ₩13,007 | +1.57% | 20.4만 |
|---|
| 2026.04.30 | ₩12,162 | ₩13,156 | ₩12,114 | ₩12,832 | +5.51% | 9.8만 |
|---|
| 2026.04.29 | ₩12,457 | ₩12,873 | ₩11,800 | ₩11,894 | -4.52% | 6.6만 |
|---|
| 2026.04.28 | ₩12,403 | ₩12,604 | ₩11,532 | ₩12,390 | -0.11% | 8.2만 |
|---|
| 2026.04.27 | ₩12,511 | ₩12,806 | ₩12,155 | ₩12,296 | -1.71% | 6.7만 |
|---|
| 2026.04.24 | ₩12,363 | ₩12,873 | ₩11,800 | ₩12,269 | -0.76% | 8.4만 |
|---|
| 2026.04.23 | ₩12,457 | ₩12,613 | ₩12,005 | ₩12,430 | -0.22% | 9.2만 |
|---|
| 2026.04.22 | ₩10,875 | ₩12,658 | ₩10,861 | ₩12,457 | +14.55% | 22만 |
|---|
| 2026.04.21 | ₩11,398 | ₩11,398 | ₩10,687 | ₩10,915 | -4.24% | 6.7만 |
|---|
| 2026.04.20 | ₩11,264 | ₩12,014 | ₩10,804 | ₩11,344 | +0.71% | 15.9만 |
|---|
| 2026.04.17 | ₩10,861 | ₩11,545 | ₩10,727 | ₩11,183 | +2.96% | 15.7만 |
|---|
| 2026.04.16 | ₩10,727 | ₩11,049 | ₩10,566 | ₩10,727 | 0.00% | 8.8만 |
|---|
| 2026.04.15 | ₩11,009 | ₩11,532 | ₩10,466 | ₩10,714 | -2.68% | 14.6만 |
|---|
| 2026.04.14 | ₩10,928 | ₩11,398 | ₩10,716 | ₩10,928 | 0.00% | 9.5만 |
|---|
| 2026.04.13 | ₩10,499 | ₩11,223 | ₩10,486 | ₩10,714 | +2.04% | 10.4만 |
|---|
| 2026.04.10 | ₩9,936 | ₩11,076 | ₩9,936 | ₩10,633 | +7.02% | 13.8만 |
|---|
| 2026.04.09 | ₩10,218 | ₩10,566 | ₩9,909 | ₩10,003 | -2.10% | 7.3만 |
|---|
| 2026.04.08 | ₩10,861 | ₩11,384 | ₩9,735 | ₩10,164 | -6.42% | 14만 |
|---|
| 2026.04.07 | ₩10,593 | ₩11,518 | ₩10,070 | ₩10,848 | +2.41% | 12만 |
|---|
| 2026.04.06 | ₩11,438 | ₩11,518 | ₩10,593 | ₩10,620 | -7.15% | 6.3만 |
|---|
| 2026.04.02 | ₩10,781 | ₩11,331 | ₩10,754 | ₩11,197 | +3.86% | 8.4만 |
|---|
| 2026.04.01 | ₩10,312 | ₩11,565 | ₩9,889 | ₩11,036 | +7.02% | 16.4만 |
|---|
| 2026.03.31 | ₩9,373 | ₩10,231 | ₩9,254 | ₩10,177 | +8.58% | 6.6만 |
|---|
| 2026.03.30 | ₩9,319 | ₩9,440 | ₩8,729 | ₩9,038 | -3.02% | 7.1만 |
|---|
| 2026.03.27 | ₩9,319 | ₩9,373 | ₩9,091 | ₩9,158 | -1.73% | 3.9만 |
|---|
| 2026.03.26 | ₩9,292 | ₩9,654 | ₩9,031 | ₩9,185 | -1.15% | 7만 |
|---|
| 2026.03.25 | ₩10,057 | ₩10,057 | ₩9,494 | ₩9,587 | -4.67% | 4.9만 |
|---|
| 2026.03.24 | ₩9,386 | ₩9,963 | ₩9,199 | ₩9,963 | +6.14% | 4.7만 |
|---|
| 2026.03.23 | ₩9,239 | ₩9,799 | ₩9,145 | ₩9,628 | +4.21% | 3.5만 |
|---|
| 2026.03.20 | ₩9,762 | ₩9,762 | ₩9,064 | ₩9,145 | -6.32% | 3.8만 |
|---|
| 2026.03.19 | ₩9,386 | ₩10,218 | ₩9,346 | ₩9,547 | +1.71% | 17.9만 |
|---|
| 2026.03.18 | ₩9,386 | ₩9,815 | ₩8,984 | ₩9,051 | -3.57% | 13.8만 |
|---|
| 2026.03.17 | ₩10,097 | ₩10,097 | ₩9,400 | ₩9,406 | -6.84% | 15.5만 |
|---|
| 2026.03.16 | ₩10,392 | ₩10,868 | ₩9,400 | ₩9,856 | -5.16% | 17.8만 |
|---|
| 2026.03.13 | ₩10,580 | ₩11,116 | ₩10,151 | ₩10,459 | -1.14% | 8.7만 |
|---|
| 2026.03.12 | ₩10,043 | ₩11,666 | ₩9,936 | ₩10,660 | +6.14% | 24.4만 |
|---|
| 2026.03.11 | ₩10,325 | ₩10,633 | ₩9,654 | ₩10,003 | -3.12% | 17.7만 |
|---|
| 2026.03.10 | ₩11,022 | ₩11,129 | ₩10,164 | ₩10,405 | -5.60% | 30.9만 |
|---|
| 2026.03.09 | ₩13,087 | ₩13,892 | ₩10,915 | ₩10,955 | -16.29% | 37.6만 |
|---|
| 2026.03.06 | ₩11,532 | ₩14,482 | ₩11,412 | ₩13,087 | +13.49% | 38만 |
|---|
| 2026.03.05 | ₩11,304 | ₩12,967 | ₩11,264 | ₩11,411 | +0.95% | 15.5만 |
|---|
| 2026.03.04 | ₩12,658 | ₩13,302 | ₩11,398 | ₩11,411 | -9.85% | 11.4만 |
|---|
| 2026.03.03 | ₩13,315 | ₩13,697 | ₩11,887 | ₩12,356 | -7.20% | 21.5만 |
|---|
| 2026.03.02 | ₩10,405 | ₩14,736 | ₩10,164 | ₩13,624 | +30.93% | 71.1만 |
|---|
| 2026.02.27 | ₩11,264 | ₩11,264 | ₩10,486 | ₩10,687 | -5.12% | 14.4만 |
|---|
| 2026.02.26 | ₩11,988 | ₩12,712 | ₩11,270 | ₩11,532 | -3.80% | 14.1만 |
|---|
| 2026.02.25 | ₩13,101 | ₩13,516 | ₩12,108 | ₩12,363 | -5.63% | 14.8만 |
|---|
| 2026.02.24 | ₩13,556 | ₩13,986 | ₩12,752 | ₩13,536 | -0.15% | 19.4만 |
|---|
| 2026.02.23 | ₩13,570 | ₩15,508 | ₩12,739 | ₩13,208 | -2.67% | 18.8만 |
|---|
| 2026.02.20 | ₩15,434 | ₩15,823 | ₩12,859 | ₩14,723 | -4.60% | 44.1만 |
|---|
| 2026.02.19 | ₩19,711 | ₩20,114 | ₩14,830 | ₩15,957 | -19.05% | 51.8만 |
|---|
| 2026.02.18 | ₩14,750 | ₩17,754 | ₩13,798 | ₩17,593 | +19.27% | 46.2만 |
|---|
| 2026.02.17 | ₩14,093 | ₩15,648 | ₩12,336 | ₩13,784 | -2.19% | 33.9만 |
|---|
| 2026.02.13 | ₩9,963 | ₩14,602 | ₩9,837 | ₩13,275 | +33.24% | 45.3만 |
|---|
| 2026.02.12 | ₩9,614 | ₩10,218 | ₩9,353 | ₩10,218 | +6.28% | 10.3만 |
|---|
| 2026.02.11 | ₩9,534 | ₩9,936 | ₩9,212 | ₩9,641 | +1.13% | 13.5만 |
|---|
| 2026.02.10 | ₩9,722 | ₩9,722 | ₩8,381 | ₩9,199 | -5.38% | 10.9만 |
|---|
| 2026.02.09 | ₩8,716 | ₩9,252 | ₩8,220 | ₩9,058 | +3.92% | 18만 |
|---|
| 2026.02.06 | ₩8,059 | ₩8,448 | ₩7,643 | ₩8,220 | +2.00% | 11.9만 |
|---|
| 2026.02.05 | ₩8,863 | ₩9,427 | ₩7,375 | ₩7,884 | -11.04% | 9.1만 |
|---|
| 2026.02.04 | ₩9,601 | ₩9,947 | ₩8,474 | ₩9,118 | -5.03% | 8.7만 |
|---|
| 2026.02.03 | ₩10,258 | ₩10,258 | ₩9,011 | ₩9,722 | -5.23% | 12.4만 |
|---|
| 2026.02.02 | ₩9,346 | ₩10,057 | ₩9,064 | ₩9,601 | +2.73% | 17.2만 |
|---|
| 2026.01.30 | ₩9,453 | ₩9,601 | ₩8,448 | ₩9,024 | -4.54% | 9.8만 |
|---|
| 2026.01.29 | ₩9,453 | ₩10,057 | ₩8,877 | ₩9,453 | 0.00% | 19.2만 |
|---|
| 2026.01.28 | ₩9,440 | ₩10,070 | ₩9,279 | ₩9,520 | +0.85% | 13.3만 |
|---|
| 2026.01.27 | ₩9,722 | ₩9,936 | ₩9,386 | ₩9,534 | -1.93% | 16.3만 |
|---|
| 2026.01.26 | ₩12,698 | ₩12,698 | ₩9,346 | ₩9,386 | -26.08% | 49.5만 |
|---|
| 2026.01.23 | ₩13,986 | ₩15,112 | ₩12,739 | ₩12,792 | -8.53% | 34.5만 |
|---|
| 2026.01.22 | ₩10,808 | ₩14,026 | ₩10,191 | ₩13,168 | +21.84% | 20.2만 |
|---|
| 2026.01.21 | ₩11,129 | ₩11,666 | ₩10,647 | ₩10,647 | -4.34% | 19만 |
|---|
| 2026.01.20 | ₩11,545 | ₩12,386 | ₩10,875 | ₩11,129 | -3.60% | 4.4만 |
|---|
| 2026.01.16 | ₩13,288 | ₩13,507 | ₩11,036 | ₩11,264 | -15.24% | 10.5만 |
|---|
| 2026.01.15 | ₩14,214 | ₩16,413 | ₩12,739 | ₩13,302 | -6.42% | 14.6만 |
|---|
| 2026.01.14 | ₩13,248 | ₩15,588 | ₩12,350 | ₩14,026 | +5.87% | 16.2만 |
|---|
| 2026.01.13 | ₩21,642 | ₩21,642 | ₩11,733 | ₩12,752 | -41.08% | 27.3만 |
|---|
| 2026.01.12 | ₩21,454 | ₩23,466 | ₩21,454 | ₩22,058 | +2.81% | 5.9만 |
|---|
| 2026.01.09 | ₩21,334 | ₩22,527 | ₩15,447 | ₩21,991 | +3.08% | 21만 |
|---|
| 2026.01.08 | ₩23,291 | ₩24,538 | ₩21,723 | ₩22,809 | -2.07% | 44.3만 |
|---|
| 2026.01.07 | ₩21,588 | ₩32,296 | ₩21,588 | ₩25,477 | +18.01% | 80.1만 |
|---|