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 | ₩2,406 | ₩3,021 | ₩2,179 | ₩2,192 | -8.89% | 952만 |
| 2026.10.08 | ₩2,299 | ₩2,473 | ₩2,232 | ₩2,272 | -1.16% | 85.1만 |
| 2026.10.07 | ₩2,479 | ₩2,540 | ₩2,299 | ₩2,339 | -5.66% | 96.8만 |
| 2026.10.06 | ₩2,673 | ₩2,860 | ₩2,513 | ₩2,566 | -4.00% | 149.2만 |
| 2026.10.05 | ₩2,780 | ₩2,916 | ₩2,673 | ₩2,747 | -1.20% | 124.6만 |
| 2026.10.02 | ₩2,887 | ₩2,914 | ₩2,700 | ₩2,727 | -5.56% | 104.3만 |
| 2026.10.01 | ₩3,448 | ₩3,517 | ₩2,874 | ₩2,880 | -16.47% | 152.6만 |
| 2026.09.30 | ₩3,889 | ₩3,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,408 |
| -12.37% |
| 209.9만 |
| 2026.09.29 | ₩4,277 | ₩4,344 | ₩3,809 | ₩3,889 | -9.06% | 139.4만 |
|---|
| 2026.09.28 | ₩4,170 | ₩4,324 | ₩4,090 | ₩4,277 | +2.56% | 99.4만 |
|---|
| 2026.09.25 | ₩4,237 | ₩4,290 | ₩3,970 | ₩4,277 | +0.95% | 123만 |
|---|
| 2026.09.24 | ₩4,384 | ₩4,449 | ₩4,143 | ₩4,290 | -2.13% | 88.3만 |
|---|
| 2026.09.23 | ₩4,879 | ₩4,879 | ₩4,451 | ₩4,457 | -8.63% | 88.2만 |
|---|
| 2026.09.22 | ₩4,705 | ₩5,012 | ₩4,698 | ₩4,972 | +5.68% | 114.1만 |
|---|
| 2026.09.21 | ₩5,493 | ₩5,973 | ₩4,344 | ₩4,584 | -16.55% | 276.5만 |
|---|
| 2026.09.18 | ₩5,306 | ₩6,228 | ₩4,571 | ₩5,373 | +1.26% | 559.4만 |
|---|
| 2026.09.17 | ₩5,159 | ₩5,680 | ₩5,132 | ₩5,373 | +4.15% | 116.9만 |
|---|
| 2026.09.16 | ₩4,384 | ₩5,386 | ₩4,317 | ₩5,079 | +15.85% | 147.7만 |
|---|
| 2026.09.15 | ₩4,437 | ₩4,678 | ₩4,224 | ₩4,424 | -0.30% | 61.1만 |
|---|
| 2026.09.14 | ₩4,063 | ₩4,852 | ₩3,996 | ₩4,451 | +9.54% | 122.3만 |
|---|
| 2026.09.11 | ₩4,143 | ₩4,277 | ₩4,063 | ₩4,117 | -0.65% | 64.8만 |
|---|
| 2026.09.10 | ₩4,210 | ₩4,437 | ₩3,943 | ₩4,117 | -2.22% | 193.6만 |
|---|
| 2026.09.09 | ₩4,237 | ₩4,444 | ₩4,237 | ₩4,277 | +0.95% | 53.5만 |
|---|
| 2026.09.08 | ₩4,050 | ₩4,411 | ₩4,035 | ₩4,257 | +5.12% | 104.2만 |
|---|
| 2026.09.04 | ₩4,478 | ₩4,762 | ₩3,970 | ₩4,036 | -9.85% | 295.4만 |
|---|
| 2026.09.03 | ₩4,518 | ₩4,611 | ₩4,277 | ₩4,397 | -2.66% | 34.3만 |
|---|
| 2026.09.02 | ₩4,678 | ₩4,945 | ₩4,451 | ₩4,571 | -2.29% | 53만 |
|---|
| 2026.09.01 | ₩4,919 | ₩4,939 | ₩4,491 | ₩4,705 | -4.35% | 67.1만 |
|---|
| 2026.08.31 | ₩4,344 | ₩5,320 | ₩4,050 | ₩5,166 | +18.92% | 136.4만 |
|---|
| 2026.08.28 | ₩4,317 | ₩4,464 | ₩4,117 | ₩4,371 | +1.24% | 50.4만 |
|---|
| 2026.08.27 | ₩4,885 | ₩4,905 | ₩4,050 | ₩4,237 | -13.27% | 138.7만 |
|---|
| 2026.08.26 | ₩5,186 | ₩5,342 | ₩4,437 | ₩4,491 | -13.40% | 113.7만 |
|---|
| 2026.08.25 | ₩5,480 | ₩5,622 | ₩4,945 | ₩5,266 | -3.90% | 132.1만 |
|---|
| 2026.08.24 | ₩5,493 | ₩6,416 | ₩5,146 | ₩5,627 | +2.43% | 296.3만 |
|---|
| 2026.08.21 | ₩4,558 | ₩6,041 | ₩4,558 | ₩5,306 | +16.42% | 257.1만 |
|---|
| 2026.08.20 | ₩3,689 | ₩4,758 | ₩3,609 | ₩4,451 | +20.65% | 113.9만 |
|---|
| 2026.08.19 | ₩4,264 | ₩4,277 | ₩3,622 | ₩3,809 | -10.66% | 58.1만 |
|---|
| 2026.08.18 | ₩3,669 | ₩4,785 | ₩3,585 | ₩4,170 | +13.66% | 196.8만 |
|---|
| 2026.08.17 | ₩4,183 | ₩4,331 | ₩3,419 | ₩3,729 | -10.86% | 151.3만 |
|---|
| 2026.08.14 | ₩3,261 | ₩4,705 | ₩3,208 | ₩4,050 | +24.18% | 355.6만 |
|---|
| 2026.08.13 | ₩3,087 | ₩3,101 | ₩2,874 | ₩3,021 | -2.16% | 20.6만 |
|---|
| 2026.08.12 | ₩3,221 | ₩3,235 | ₩2,900 | ₩3,074 | -4.56% | 22.6만 |
|---|
| 2026.08.11 | ₩3,488 | ₩3,529 | ₩3,101 | ₩3,101 | -11.11% | 21.6만 |
|---|
| 2026.08.10 | ₩3,836 | ₩3,914 | ₩3,355 | ₩3,382 | -11.85% | 25만 |
|---|
| 2026.08.07 | ₩3,595 | ₩4,101 | ₩3,475 | ₩3,756 | +4.46% | 22.4만 |
|---|
| 2026.08.06 | ₩3,595 | ₩3,896 | ₩3,475 | ₩3,595 | 0.00% | 19.1만 |
|---|
| 2026.08.05 | ₩3,903 | ₩4,143 | ₩3,408 | ₩3,649 | -6.51% | 29.2만 |
|---|
| 2026.08.04 | ₩4,117 | ₩4,143 | ₩3,682 | ₩3,869 | -6.01% | 46.5만 |
|---|
| 2026.08.03 | ₩5,173 | ₩5,173 | ₩3,903 | ₩3,943 | -23.77% | 50.7만 |
|---|
| 2026.07.31 | ₩6,025 | ₩6,028 | ₩4,879 | ₩4,892 | -18.81% | 18.3만 |
|---|
| 2026.07.30 | ₩5,881 | ₩6,269 | ₩5,680 | ₩5,908 | +0.45% | 9.8만 |
|---|
| 2026.07.29 | ₩6,349 | ₩6,670 | ₩5,841 | ₩5,881 | -7.37% | 19.3만 |
|---|
| 2026.07.28 | ₩6,710 | ₩6,710 | ₩6,309 | ₩6,355 | -5.28% | 2.4만 |
|---|
| 2026.07.27 | ₩6,790 | ₩7,084 | ₩6,616 | ₩6,710 | -1.18% | 5.8만 |
|---|
| 2026.07.24 | ₩7,084 | ₩7,164 | ₩6,710 | ₩6,776 | -4.34% | 5.8만 |
|---|
| 2026.07.23 | ₩7,725 | ₩7,725 | ₩6,750 | ₩6,990 | -9.52% | 5.7만 |
|---|
| 2026.07.22 | ₩7,258 | ₩7,619 | ₩7,030 | ₩7,351 | +1.29% | 11.6만 |
|---|
| 2026.07.21 | ₩6,723 | ₩7,271 | ₩6,656 | ₩7,151 | +6.36% | 9.1만 |
|---|
| 2026.07.20 | ₩6,750 | ₩7,050 | ₩6,523 | ₩6,670 | -1.19% | 7.7만 |
|---|
| 2026.07.17 | ₩6,817 | ₩6,817 | ₩6,536 | ₩6,670 | -2.16% | 10.8만 |
|---|
| 2026.07.16 | ₩7,071 | ₩7,079 | ₩6,817 | ₩6,830 | -3.40% | 1.7만 |
|---|
| 2026.07.15 | ₩7,351 | ₩7,725 | ₩7,084 | ₩7,111 | -3.27% | 5.6만 |
|---|
| 2026.07.14 | ₩7,525 | ₩7,645 | ₩7,351 | ₩7,351 | -2.31% | 3.6만 |
|---|
| 2026.07.13 | ₩7,619 | ₩7,659 | ₩7,177 | ₩7,338 | -3.68% | 6만 |
|---|
| 2026.07.10 | ₩7,378 | ₩7,672 | ₩7,131 | ₩7,525 | +1.99% | 8만 |
|---|
| 2026.07.09 | ₩7,191 | ₩7,525 | ₩7,030 | ₩7,365 | +2.42% | 9.3만 |
|---|
| 2026.07.08 | ₩7,458 | ₩7,806 | ₩7,084 | ₩7,204 | -3.41% | 15.8만 |
|---|
| 2026.07.07 | ₩8,113 | ₩8,407 | ₩7,565 | ₩7,712 | -4.94% | 12.4만 |
|---|
| 2026.07.06 | ₩8,554 | ₩8,654 | ₩7,766 | ₩7,926 | -7.34% | 8.9만 |
|---|
| 2026.07.02 | ₩8,554 | ₩8,795 | ₩8,367 | ₩8,461 | -1.09% | 5.1만 |
|---|
| 2026.07.01 | ₩9,102 | ₩9,102 | ₩8,367 | ₩8,380 | -7.93% | 7.2만 |
|---|
| 2026.06.30 | ₩9,316 | ₩9,316 | ₩8,715 | ₩8,835 | -5.16% | 6.2만 |
|---|
| 2026.06.29 | ₩9,436 | ₩9,639 | ₩8,862 | ₩8,955 | -5.10% | 8.1만 |
|---|
| 2026.06.26 | ₩9,156 | ₩9,704 | ₩9,102 | ₩9,436 | +3.07% | 10만 |
|---|
| 2026.06.25 | ₩9,182 | ₩9,490 | ₩9,075 | ₩9,182 | 0.00% | 5.7만 |
|---|
| 2026.06.24 | ₩9,530 | ₩9,637 | ₩9,089 | ₩9,209 | -3.37% | 6.9만 |
|---|
| 2026.06.23 | ₩9,296 | ₩9,726 | ₩9,023 | ₩9,516 | +2.37% | 6.8만 |
|---|
| 2026.06.22 | ₩9,824 | ₩9,931 | ₩9,289 | ₩9,343 | -4.90% | 6.8만 |
|---|
| 2026.06.18 | ₩9,958 | ₩10,151 | ₩9,516 | ₩9,944 | -0.13% | 10.2만 |
|---|
| 2026.06.17 | ₩9,623 | ₩9,958 | ₩9,423 | ₩9,744 | +1.25% | 8.2만 |
|---|
| 2026.06.16 | ₩9,262 | ₩9,730 | ₩9,089 | ₩9,543 | +3.03% | 9.5만 |
|---|
| 2026.06.15 | ₩9,503 | ₩9,543 | ₩9,156 | ₩9,262 | -2.53% | 3.2만 |
|---|
| 2026.06.12 | ₩9,129 | ₩9,650 | ₩9,035 | ₩9,102 | -0.29% | 4.8만 |
|---|
| 2026.06.11 | ₩8,821 | ₩9,490 | ₩8,821 | ₩9,396 | +6.52% | 9.7만 |
|---|
| 2026.06.10 | ₩8,594 | ₩9,075 | ₩8,554 | ₩8,795 | +2.33% | 7.2만 |
|---|
| 2026.06.09 | ₩8,755 | ₩9,039 | ₩8,354 | ₩8,942 | +2.14% | 5.3만 |
|---|
| 2026.06.08 | ₩8,955 | ₩9,343 | ₩8,514 | ₩8,741 | -2.39% | 6.3만 |
|---|
| 2026.06.05 | ₩9,156 | ₩9,209 | ₩8,701 | ₩8,875 | -3.07% | 14.8만 |
|---|
| 2026.06.04 | ₩9,410 | ₩9,717 | ₩9,289 | ₩9,289 | -1.28% | 4.4만 |
|---|
| 2026.06.03 | ₩9,583 | ₩9,690 | ₩9,316 | ₩9,550 | -0.35% | 6만 |
|---|
| 2026.06.02 | ₩9,704 | ₩9,851 | ₩9,436 | ₩9,744 | +0.41% | 6.6만 |
|---|
| 2026.06.01 | ₩9,209 | ₩9,837 | ₩9,022 | ₩9,623 | +4.50% | 17만 |
|---|
| 2026.05.29 | ₩9,490 | ₩9,490 | ₩8,968 | ₩9,022 | -4.93% | 11.4만 |
|---|
| 2026.05.28 | ₩9,236 | ₩9,516 | ₩8,928 | ₩9,396 | +1.74% | 13.5만 |
|---|
| 2026.05.27 | ₩9,610 | ₩9,677 | ₩9,196 | ₩9,343 | -2.78% | 25.6만 |
|---|
| 2026.05.26 | ₩10,960 | ₩10,960 | ₩9,423 | ₩9,516 | -13.17% | 46.5만 |
|---|
| 2026.05.22 | ₩11,695 | ₩12,230 | ₩10,385 | ₩10,679 | -8.69% | 16.5만 |
|---|
| 2026.05.21 | ₩10,813 | ₩11,147 | ₩10,191 | ₩11,127 | +2.90% | 11.7만 |
|---|
| 2026.05.20 | ₩9,543 | ₩10,232 | ₩9,356 | ₩10,105 | +5.88% | 8.2만 |
|---|
| 2026.05.19 | ₩9,877 | ₩10,272 | ₩9,356 | ₩9,356 | -5.28% | 10.6만 |
|---|
| 2026.05.18 | ₩10,773 | ₩11,068 | ₩9,777 | ₩9,877 | -8.31% | 10.8만 |
|---|
| 2026.05.15 | ₩11,762 | ₩11,853 | ₩10,506 | ₩10,506 | -10.68% | 13.8만 |
|---|
| 2026.05.14 | ₩13,018 | ₩13,298 | ₩11,715 | ₩11,762 | -9.65% | 17.2만 |
|---|
| 2026.05.13 | ₩13,219 | ₩13,606 | ₩12,216 | ₩12,484 | -5.56% | 9.1만 |
|---|
| 2026.05.12 | ₩12,176 | ₩13,740 | ₩11,588 | ₩13,606 | +11.75% | 14.3만 |
|---|
| 2026.05.11 | ₩12,591 | ₩12,925 | ₩11,902 | ₩12,657 | +0.53% | 11.4만 |
|---|
| 2026.05.08 | ₩12,256 | ₩12,925 | ₩11,568 | ₩12,698 | +3.60% | 9.2만 |
|---|
| 2026.05.07 | ₩12,417 | ₩12,951 | ₩11,374 | ₩12,470 | +0.43% | 22.6만 |
|---|
| 2026.05.06 | ₩12,858 | ₩13,076 | ₩12,029 | ₩12,657 | -1.56% | 7만 |
|---|
| 2026.05.05 | ₩12,938 | ₩13,687 | ₩12,407 | ₩12,671 | -2.07% | 10.6만 |
|---|
| 2026.05.04 | ₩12,403 | ₩12,951 | ₩12,136 | ₩12,804 | +3.23% | 13.4만 |
|---|
| 2026.05.01 | ₩12,764 | ₩13,954 | ₩12,764 | ₩12,965 | +1.57% | 20.4만 |
|---|
| 2026.04.30 | ₩12,123 | ₩13,113 | ₩12,075 | ₩12,791 | +5.51% | 9.8만 |
|---|
| 2026.04.29 | ₩12,417 | ₩12,831 | ₩11,762 | ₩11,855 | -4.52% | 6.6만 |
|---|
| 2026.04.28 | ₩12,363 | ₩12,564 | ₩11,495 | ₩12,350 | -0.11% | 8.2만 |
|---|
| 2026.04.27 | ₩12,470 | ₩12,764 | ₩12,116 | ₩12,256 | -1.71% | 6.7만 |
|---|
| 2026.04.24 | ₩12,323 | ₩12,831 | ₩11,762 | ₩12,230 | -0.76% | 8.4만 |
|---|
| 2026.04.23 | ₩12,417 | ₩12,572 | ₩11,966 | ₩12,390 | -0.22% | 9.2만 |
|---|
| 2026.04.22 | ₩10,840 | ₩12,617 | ₩10,826 | ₩12,417 | +14.55% | 22만 |
|---|
| 2026.04.21 | ₩11,361 | ₩11,361 | ₩10,653 | ₩10,880 | -4.24% | 6.7만 |
|---|
| 2026.04.20 | ₩11,227 | ₩11,976 | ₩10,769 | ₩11,307 | +0.71% | 15.9만 |
|---|
| 2026.04.17 | ₩10,826 | ₩11,508 | ₩10,693 | ₩11,147 | +2.96% | 15.7만 |
|---|
| 2026.04.16 | ₩10,693 | ₩11,013 | ₩10,532 | ₩10,693 | 0.00% | 8.8만 |
|---|
| 2026.04.15 | ₩10,973 | ₩11,495 | ₩10,432 | ₩10,679 | -2.68% | 14.6만 |
|---|
| 2026.04.14 | ₩10,893 | ₩11,361 | ₩10,682 | ₩10,893 | 0.00% | 9.5만 |
|---|
| 2026.04.13 | ₩10,465 | ₩11,187 | ₩10,452 | ₩10,679 | +2.04% | 10.4만 |
|---|
| 2026.04.10 | ₩9,904 | ₩11,040 | ₩9,904 | ₩10,599 | +7.02% | 13.8만 |
|---|
| 2026.04.09 | ₩10,185 | ₩10,532 | ₩9,877 | ₩9,971 | -2.10% | 7.3만 |
|---|
| 2026.04.08 | ₩10,826 | ₩11,348 | ₩9,704 | ₩10,131 | -6.42% | 14만 |
|---|
| 2026.04.07 | ₩10,559 | ₩11,481 | ₩10,038 | ₩10,813 | +2.41% | 12만 |
|---|
| 2026.04.06 | ₩11,401 | ₩11,481 | ₩10,559 | ₩10,586 | -7.15% | 6.3만 |
|---|
| 2026.04.02 | ₩10,746 | ₩11,294 | ₩10,719 | ₩11,160 | +3.86% | 8.4만 |
|---|
| 2026.04.01 | ₩10,278 | ₩11,528 | ₩9,857 | ₩11,000 | +7.02% | 16.4만 |
|---|
| 2026.03.31 | ₩9,343 | ₩10,198 | ₩9,224 | ₩10,145 | +8.58% | 6.6만 |
|---|
| 2026.03.30 | ₩9,289 | ₩9,410 | ₩8,701 | ₩9,009 | -3.02% | 7.1만 |
|---|
| 2026.03.27 | ₩9,289 | ₩9,343 | ₩9,062 | ₩9,129 | -1.73% | 3.9만 |
|---|
| 2026.03.26 | ₩9,262 | ₩9,623 | ₩9,002 | ₩9,156 | -1.15% | 7만 |
|---|
| 2026.03.25 | ₩10,024 | ₩10,024 | ₩9,463 | ₩9,557 | -4.67% | 4.9만 |
|---|
| 2026.03.24 | ₩9,356 | ₩9,931 | ₩9,169 | ₩9,931 | +6.14% | 4.7만 |
|---|
| 2026.03.23 | ₩9,209 | ₩9,768 | ₩9,115 | ₩9,597 | +4.21% | 3.5만 |
|---|
| 2026.03.20 | ₩9,730 | ₩9,730 | ₩9,035 | ₩9,115 | -6.32% | 3.8만 |
|---|
| 2026.03.19 | ₩9,356 | ₩10,185 | ₩9,316 | ₩9,516 | +1.71% | 17.9만 |
|---|
| 2026.03.18 | ₩9,356 | ₩9,784 | ₩8,955 | ₩9,022 | -3.57% | 13.8만 |
|---|
| 2026.03.17 | ₩10,064 | ₩10,064 | ₩9,369 | ₩9,376 | -6.84% | 15.5만 |
|---|
| 2026.03.16 | ₩10,358 | ₩10,833 | ₩9,369 | ₩9,824 | -5.16% | 17.8만 |
|---|
| 2026.03.13 | ₩10,546 | ₩11,080 | ₩10,118 | ₩10,425 | -1.14% | 8.7만 |
|---|
| 2026.03.12 | ₩10,011 | ₩11,628 | ₩9,904 | ₩10,626 | +6.14% | 24.4만 |
|---|
| 2026.03.11 | ₩10,292 | ₩10,599 | ₩9,623 | ₩9,971 | -3.12% | 17.7만 |
|---|
| 2026.03.10 | ₩10,987 | ₩11,094 | ₩10,131 | ₩10,372 | -5.60% | 30.9만 |
|---|
| 2026.03.09 | ₩13,045 | ₩13,847 | ₩10,880 | ₩10,920 | -16.29% | 37.6만 |
|---|
| 2026.03.06 | ₩11,495 | ₩14,435 | ₩11,376 | ₩13,045 | +13.49% | 38만 |
|---|
| 2026.03.05 | ₩11,267 | ₩12,925 | ₩11,227 | ₩11,374 | +0.95% | 15.5만 |
|---|
| 2026.03.04 | ₩12,617 | ₩13,259 | ₩11,361 | ₩11,374 | -9.85% | 11.4만 |
|---|
| 2026.03.03 | ₩13,272 | ₩13,653 | ₩11,849 | ₩12,317 | -7.20% | 21.5만 |
|---|
| 2026.03.02 | ₩10,372 | ₩14,689 | ₩10,131 | ₩13,580 | +30.93% | 71.1만 |
|---|
| 2026.02.27 | ₩11,227 | ₩11,227 | ₩10,452 | ₩10,653 | -5.12% | 14.4만 |
|---|
| 2026.02.26 | ₩11,949 | ₩12,671 | ₩11,234 | ₩11,495 | -3.80% | 14.1만 |
|---|
| 2026.02.25 | ₩13,058 | ₩13,473 | ₩12,069 | ₩12,323 | -5.63% | 14.8만 |
|---|
| 2026.02.24 | ₩13,513 | ₩13,941 | ₩12,711 | ₩13,493 | -0.15% | 19.4만 |
|---|
| 2026.02.23 | ₩13,526 | ₩15,458 | ₩12,698 | ₩13,165 | -2.67% | 18.8만 |
|---|
| 2026.02.20 | ₩15,384 | ₩15,772 | ₩12,818 | ₩14,676 | -4.60% | 44.1만 |
|---|
| 2026.02.19 | ₩19,648 | ₩20,049 | ₩14,783 | ₩15,905 | -19.05% | 51.8만 |
|---|
| 2026.02.18 | ₩14,702 | ₩17,696 | ₩13,753 | ₩17,536 | +19.27% | 46.2만 |
|---|
| 2026.02.17 | ₩14,047 | ₩15,598 | ₩12,297 | ₩13,740 | -2.19% | 33.9만 |
|---|
| 2026.02.13 | ₩9,931 | ₩14,555 | ₩9,805 | ₩13,232 | +33.24% | 45.3만 |
|---|
| 2026.02.12 | ₩9,583 | ₩10,185 | ₩9,323 | ₩10,185 | +6.28% | 10.3만 |
|---|
| 2026.02.11 | ₩9,503 | ₩9,904 | ₩9,182 | ₩9,610 | +1.13% | 13.5만 |
|---|
| 2026.02.10 | ₩9,690 | ₩9,690 | ₩8,354 | ₩9,169 | -5.38% | 10.9만 |
|---|
| 2026.02.09 | ₩8,688 | ₩9,222 | ₩8,193 | ₩9,029 | +3.92% | 18만 |
|---|
| 2026.02.06 | ₩8,033 | ₩8,420 | ₩7,619 | ₩8,193 | +2.00% | 11.9만 |
|---|
| 2026.02.05 | ₩8,835 | ₩9,396 | ₩7,351 | ₩7,859 | -11.04% | 9.1만 |
|---|
| 2026.02.04 | ₩9,570 | ₩9,915 | ₩8,447 | ₩9,089 | -5.03% | 8.7만 |
|---|
| 2026.02.03 | ₩10,225 | ₩10,225 | ₩8,982 | ₩9,690 | -5.23% | 12.4만 |
|---|
| 2026.02.02 | ₩9,316 | ₩10,024 | ₩9,035 | ₩9,570 | +2.73% | 17.2만 |
|---|
| 2026.01.30 | ₩9,423 | ₩9,570 | ₩8,420 | ₩8,995 | -4.54% | 9.8만 |
|---|
| 2026.01.29 | ₩9,423 | ₩10,024 | ₩8,848 | ₩9,423 | 0.00% | 19.2만 |
|---|
| 2026.01.28 | ₩9,410 | ₩10,038 | ₩9,249 | ₩9,490 | +0.85% | 13.3만 |
|---|
| 2026.01.27 | ₩9,690 | ₩9,904 | ₩9,356 | ₩9,503 | -1.93% | 16.3만 |
|---|
| 2026.01.26 | ₩12,657 | ₩12,657 | ₩9,316 | ₩9,356 | -26.08% | 49.5만 |
|---|
| 2026.01.23 | ₩13,941 | ₩15,063 | ₩12,698 | ₩12,751 | -8.53% | 34.5만 |
|---|
| 2026.01.22 | ₩10,773 | ₩13,981 | ₩10,158 | ₩13,125 | +21.84% | 20.2만 |
|---|
| 2026.01.21 | ₩11,094 | ₩11,628 | ₩10,612 | ₩10,612 | -4.34% | 19만 |
|---|
| 2026.01.20 | ₩11,508 | ₩12,346 | ₩10,840 | ₩11,094 | -3.60% | 4.4만 |
|---|
| 2026.01.16 | ₩13,246 | ₩13,463 | ₩11,000 | ₩11,227 | -15.24% | 10.5만 |
|---|
| 2026.01.15 | ₩14,168 | ₩16,360 | ₩12,698 | ₩13,259 | -6.42% | 14.6만 |
|---|
| 2026.01.14 | ₩13,205 | ₩15,538 | ₩12,310 | ₩13,981 | +5.87% | 16.2만 |
|---|
| 2026.01.13 | ₩21,572 | ₩21,572 | ₩11,695 | ₩12,711 | -41.08% | 27.3만 |
|---|
| 2026.01.12 | ₩21,385 | ₩23,390 | ₩21,385 | ₩21,987 | +2.81% | 5.9만 |
|---|
| 2026.01.09 | ₩21,265 | ₩22,455 | ₩15,397 | ₩21,920 | +3.08% | 21만 |
|---|
| 2026.01.08 | ₩23,216 | ₩24,459 | ₩21,653 | ₩22,735 | -2.07% | 44.3만 |
|---|
| 2026.01.07 | ₩21,519 | ₩32,192 | ₩21,519 | ₩25,395 | +18.01% | 80.1만 |
|---|