시장 데이터를 불러오는 중
전체 종목
Empery Digital Inc. - Common stock 과거 주가
Empery Digital Inc. - Common stock · EMPD · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Empery Digital Inc. - Common stock · EMPD · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,271 | ₩4,271 | ₩4,050 | ₩4,070 | -4.69% | 5만 |
| 2026.10.08 | ₩4,204 | ₩4,217 | ₩4,097 | ₩4,204 | 0.00% | 8.4만 |
| 2026.10.07 | ₩4,137 | ₩4,244 | ₩4,097 | ₩4,217 | +1.94% | 3.5만 |
| 2026.10.06 | ₩4,217 | ₩4,391 | ₩4,185 | ₩4,244 | +0.63% | 12.8만 |
| 2026.10.05 | ₩4,164 | ₩4,237 | ₩4,111 | ₩4,124 | -0.96% | 5.5만 |
| 2026.10.02 | ₩4,137 | ₩4,248 | ₩4,044 | ₩4,177 | +0.97% | 19만 |
| 2026.10.01 | ₩4,030 | ₩4,151 | ₩4,030 | ₩4,084 | +1.32% | 7.5만 |
| 2026.09.30 | ₩4,164 | ₩4,164 | ₩3,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,017 |
| -3.53% |
| 14.6만 |
| 2026.09.29 | ₩4,111 | ₩4,444 | ₩4,037 | ₩4,211 | +2.44% | 21.6만 |
|---|
| 2026.09.28 | ₩3,804 | ₩4,037 | ₩3,790 | ₩3,977 | +4.56% | 20.7만 |
|---|
| 2026.09.25 | ₩3,910 | ₩3,990 | ₩3,770 | ₩3,857 | -1.37% | 15.7만 |
|---|
| 2026.09.24 | ₩3,950 | ₩4,030 | ₩3,870 | ₩3,910 | -1.01% | 12.1만 |
|---|
| 2026.09.23 | ₩4,057 | ₩4,098 | ₩3,964 | ₩3,984 | -1.81% | 21.5만 |
|---|
| 2026.09.22 | ₩4,204 | ₩4,217 | ₩4,004 | ₩4,057 | -3.49% | 10.9만 |
|---|
| 2026.09.21 | ₩4,297 | ₩4,376 | ₩4,137 | ₩4,231 | -1.55% | 10.3만 |
|---|
| 2026.09.18 | ₩4,244 | ₩4,391 | ₩4,117 | ₩4,191 | -1.26% | 56.9만 |
|---|
| 2026.09.17 | ₩4,124 | ₩4,231 | ₩4,050 | ₩4,217 | +2.27% | 20.2만 |
|---|
| 2026.09.16 | ₩3,897 | ₩4,144 | ₩3,884 | ₩4,124 | +5.82% | 48.6만 |
|---|
| 2026.09.15 | ₩3,990 | ₩3,990 | ₩3,830 | ₩3,844 | -3.68% | 20.6만 |
|---|
| 2026.09.14 | ₩4,057 | ₩4,111 | ₩3,944 | ₩3,964 | -2.30% | 19.5만 |
|---|
| 2026.09.11 | ₩4,057 | ₩4,144 | ₩3,997 | ₩4,057 | 0.00% | 13만 |
|---|
| 2026.09.10 | ₩3,924 | ₩4,097 | ₩3,924 | ₩4,030 | +2.72% | 16.9만 |
|---|
| 2026.09.09 | ₩4,217 | ₩4,231 | ₩3,910 | ₩4,017 | -4.75% | 31.1만 |
|---|
| 2026.09.08 | ₩4,324 | ₩4,384 | ₩4,010 | ₩4,044 | -6.48% | 25.3만 |
|---|
| 2026.09.04 | ₩4,484 | ₩4,551 | ₩4,357 | ₩4,391 | -2.08% | 24.4만 |
|---|
| 2026.09.03 | ₩4,323 | ₩4,564 | ₩4,224 | ₩4,551 | +5.28% | 46.4만 |
|---|
| 2026.09.02 | ₩4,938 | ₩4,938 | ₩4,177 | ₩4,244 | -14.05% | 48.5만 |
|---|
| 2026.09.01 | ₩4,337 | ₩5,031 | ₩4,337 | ₩4,684 | +8.00% | 147.1만 |
|---|
| 2026.08.31 | ₩3,964 | ₩4,377 | ₩3,956 | ₩4,297 | +8.42% | 46.4만 |
|---|
| 2026.08.28 | ₩4,124 | ₩4,204 | ₩3,937 | ₩3,970 | -3.72% | 24만 |
|---|
| 2026.08.27 | ₩4,057 | ₩4,231 | ₩4,050 | ₩4,177 | +2.96% | 22만 |
|---|
| 2026.08.26 | ₩3,804 | ₩4,151 | ₩3,764 | ₩4,111 | +8.07% | 46.2만 |
|---|
| 2026.08.25 | ₩3,884 | ₩4,097 | ₩3,870 | ₩3,910 | +0.69% | 25만 |
|---|
| 2026.08.24 | ₩3,777 | ₩3,820 | ₩3,694 | ₩3,804 | +0.71% | 16.2만 |
|---|
| 2026.08.21 | ₩3,737 | ₩3,844 | ₩3,670 | ₩3,810 | +1.96% | 17만 |
|---|
| 2026.08.20 | ₩3,750 | ₩3,897 | ₩3,597 | ₩3,804 | +1.42% | 35.9만 |
|---|
| 2026.08.19 | ₩3,750 | ₩3,830 | ₩3,670 | ₩3,790 | +1.07% | 27.5만 |
|---|
| 2026.08.18 | ₩3,723 | ₩3,817 | ₩3,703 | ₩3,737 | +0.36% | 12만 |
|---|
| 2026.08.17 | ₩3,884 | ₩3,964 | ₩3,637 | ₩3,737 | -3.78% | 24.1만 |
|---|
| 2026.08.14 | ₩3,710 | ₩3,964 | ₩3,617 | ₩3,857 | +3.96% | 47.1만 |
|---|
| 2026.08.13 | ₩3,710 | ₩4,204 | ₩3,710 | ₩3,777 | +1.80% | 176.5만 |
|---|
| 2026.08.12 | ₩3,670 | ₩3,870 | ₩3,563 | ₩3,630 | -1.09% | 141.5만 |
|---|
| 2026.08.11 | ₩3,336 | ₩3,557 | ₩3,315 | ₩3,537 | +6.00% | 12만 |
|---|
| 2026.08.10 | ₩3,777 | ₩3,856 | ₩3,336 | ₩3,363 | -10.95% | 57.8만 |
|---|
| 2026.08.07 | ₩3,790 | ₩3,924 | ₩3,777 | ₩3,784 | -0.18% | 9.8만 |
|---|
| 2026.08.06 | ₩3,777 | ₩3,897 | ₩3,757 | ₩3,777 | 0.00% | 16.3만 |
|---|
| 2026.08.05 | ₩3,910 | ₩3,930 | ₩3,737 | ₩3,804 | -2.73% | 26.8만 |
|---|
| 2026.08.04 | ₩3,937 | ₩4,044 | ₩3,884 | ₩3,950 | +0.34% | 32.2만 |
|---|
| 2026.08.03 | ₩3,750 | ₩3,884 | ₩3,750 | ₩3,844 | +2.49% | 15.7만 |
|---|
| 2026.07.31 | ₩4,111 | ₩4,124 | ₩3,663 | ₩3,790 | -7.79% | 43.6만 |
|---|
| 2026.07.30 | ₩4,097 | ₩4,231 | ₩3,937 | ₩4,111 | +0.33% | 75.7만 |
|---|
| 2026.07.29 | ₩4,030 | ₩4,171 | ₩3,877 | ₩4,017 | -0.33% | 44.3만 |
|---|
| 2026.07.28 | ₩4,217 | ₩4,311 | ₩3,817 | ₩4,030 | -4.43% | 66.4만 |
|---|
| 2026.07.27 | ₩4,511 | ₩4,551 | ₩4,151 | ₩4,257 | -5.62% | 43.9만 |
|---|
| 2026.07.24 | ₩4,578 | ₩4,646 | ₩4,303 | ₩4,471 | -2.33% | 29.4만 |
|---|
| 2026.07.23 | ₩4,471 | ₩4,699 | ₩4,311 | ₩4,564 | +2.09% | 34.7만 |
|---|
| 2026.07.22 | ₩4,671 | ₩4,738 | ₩4,504 | ₩4,551 | -2.57% | 13.2만 |
|---|
| 2026.07.21 | ₩4,758 | ₩4,831 | ₩4,664 | ₩4,698 | -1.26% | 22.6만 |
|---|
| 2026.07.20 | ₩4,591 | ₩4,751 | ₩4,457 | ₩4,658 | +1.45% | 20.8만 |
|---|
| 2026.07.17 | ₩4,357 | ₩4,604 | ₩4,311 | ₩4,578 | +5.05% | 30.5만 |
|---|
| 2026.07.16 | ₩4,471 | ₩4,684 | ₩4,417 | ₩4,484 | +0.30% | 45.3만 |
|---|
| 2026.07.15 | ₩4,898 | ₩4,978 | ₩4,431 | ₩4,471 | -8.72% | 59.6만 |
|---|
| 2026.07.14 | ₩4,871 | ₩5,027 | ₩4,776 | ₩4,871 | 0.00% | 33.4만 |
|---|
| 2026.07.13 | ₩5,031 | ₩5,105 | ₩4,671 | ₩4,791 | -4.77% | 47.9만 |
|---|
| 2026.07.10 | ₩5,085 | ₩5,285 | ₩5,085 | ₩5,151 | +1.31% | 18.1만 |
|---|
| 2026.07.09 | ₩5,178 | ₩5,232 | ₩4,858 | ₩5,071 | -2.06% | 46.7만 |
|---|
| 2026.07.08 | ₩5,192 | ₩5,312 | ₩5,071 | ₩5,165 | -0.51% | 49.4만 |
|---|
| 2026.07.07 | ₩5,485 | ₩5,539 | ₩5,278 | ₩5,338 | -2.68% | 58.5만 |
|---|
| 2026.07.06 | ₩5,338 | ₩5,465 | ₩5,234 | ₩5,432 | +1.75% | 94.4만 |
|---|
| 2026.07.02 | ₩4,938 | ₩5,739 | ₩4,938 | ₩5,298 | +7.30% | 101.8만 |
|---|
| 2026.07.01 | ₩4,804 | ₩5,031 | ₩4,764 | ₩4,951 | +3.06% | 202.2만 |
|---|
| 2026.06.30 | ₩4,925 | ₩4,938 | ₩4,571 | ₩4,751 | -3.52% | 164.3만 |
|---|
| 2026.06.29 | ₩4,845 | ₩4,978 | ₩4,711 | ₩4,951 | +2.20% | 21.2만 |
|---|
| 2026.06.26 | ₩4,524 | ₩4,804 | ₩4,524 | ₩4,804 | +6.19% | 26.5만 |
|---|
| 2026.06.25 | ₩4,644 | ₩4,671 | ₩4,431 | ₩4,538 | -2.30% | 9.8만 |
|---|
| 2026.06.24 | ₩4,804 | ₩4,804 | ₩4,431 | ₩4,578 | -4.72% | 15.9만 |
|---|
| 2026.06.23 | ₩4,951 | ₩5,045 | ₩4,764 | ₩4,764 | -3.77% | 10.2만 |
|---|
| 2026.06.22 | ₩5,045 | ₩5,196 | ₩4,991 | ₩5,151 | +2.12% | 28.8만 |
|---|
| 2026.06.18 | ₩4,978 | ₩5,165 | ₩4,858 | ₩5,111 | +2.68% | 58.8만 |
|---|
| 2026.06.17 | ₩5,245 | ₩5,272 | ₩4,925 | ₩5,018 | -4.33% | 38.7만 |
|---|
| 2026.06.16 | ₩5,111 | ₩5,445 | ₩5,085 | ₩5,312 | +3.92% | 45.5만 |
|---|
| 2026.06.15 | ₩4,911 | ₩5,258 | ₩4,911 | ₩5,138 | +4.62% | 10.8만 |
|---|
| 2026.06.12 | ₩4,764 | ₩4,978 | ₩4,671 | ₩4,818 | +1.12% | 15.8만 |
|---|
| 2026.06.11 | ₩4,591 | ₩4,831 | ₩4,564 | ₩4,831 | +5.23% | 9.8만 |
|---|
| 2026.06.10 | ₩4,511 | ₩4,658 | ₩4,511 | ₩4,511 | 0.00% | 10만 |
|---|
| 2026.06.09 | ₩4,885 | ₩4,885 | ₩4,364 | ₩4,538 | -7.10% | 22.9만 |
|---|
| 2026.06.08 | ₩4,631 | ₩4,858 | ₩4,524 | ₩4,818 | +4.03% | 13.1만 |
|---|
| 2026.06.05 | ₩4,671 | ₩4,671 | ₩4,271 | ₩4,431 | -5.14% | 21만 |
|---|
| 2026.06.04 | ₩4,778 | ₩4,778 | ₩4,551 | ₩4,684 | -1.96% | 15.9만 |
|---|
| 2026.06.03 | ₩5,165 | ₩5,178 | ₩4,791 | ₩4,818 | -6.72% | 14.3만 |
|---|
| 2026.06.02 | ₩5,512 | ₩5,565 | ₩5,232 | ₩5,272 | -4.36% | 20만 |
|---|
| 2026.06.01 | ₩5,926 | ₩5,926 | ₩5,625 | ₩5,659 | -4.50% | 12.9만 |
|---|
| 2026.05.29 | ₩5,912 | ₩6,099 | ₩5,685 | ₩6,006 | +1.58% | 12.9만 |
|---|
| 2026.05.28 | ₩6,259 | ₩6,306 | ₩5,955 | ₩5,966 | -4.69% | 14.3만 |
|---|
| 2026.05.27 | ₩6,353 | ₩6,353 | ₩6,099 | ₩6,259 | -1.47% | 12.9만 |
|---|
| 2026.05.26 | ₩6,713 | ₩6,780 | ₩6,339 | ₩6,353 | -5.37% | 13.7만 |
|---|
| 2026.05.22 | ₩6,753 | ₩6,873 | ₩6,593 | ₩6,633 | -1.78% | 10.6만 |
|---|
| 2026.05.21 | ₩6,713 | ₩6,840 | ₩6,593 | ₩6,793 | +1.19% | 29.3만 |
|---|
| 2026.05.20 | ₩6,526 | ₩6,733 | ₩6,433 | ₩6,713 | +2.86% | 17.9만 |
|---|
| 2026.05.19 | ₩6,339 | ₩6,493 | ₩6,273 | ₩6,433 | +1.47% | 14.7만 |
|---|
| 2026.05.18 | ₩6,806 | ₩6,806 | ₩6,273 | ₩6,446 | -5.29% | 17.5만 |
|---|
| 2026.05.15 | ₩6,913 | ₩6,913 | ₩6,646 | ₩6,820 | -1.35% | 24.9만 |
|---|
| 2026.05.14 | ₩7,007 | ₩7,273 | ₩6,906 | ₩7,153 | +2.10% | 29.7만 |
|---|
| 2026.05.13 | ₩7,047 | ₩7,073 | ₩6,873 | ₩6,967 | -1.14% | 19.8만 |
|---|
| 2026.05.12 | ₩6,993 | ₩7,093 | ₩6,766 | ₩7,047 | +0.76% | 21.7만 |
|---|
| 2026.05.11 | ₩6,633 | ₩7,153 | ₩6,506 | ₩7,100 | +7.04% | 30만 |
|---|
| 2026.05.08 | ₩6,499 | ₩6,753 | ₩6,486 | ₩6,726 | +3.49% | 19.8만 |
|---|
| 2026.05.07 | ₩6,793 | ₩6,886 | ₩6,513 | ₩6,593 | -2.95% | 28.7만 |
|---|
| 2026.05.06 | ₩6,833 | ₩6,980 | ₩6,686 | ₩6,860 | +0.39% | 28.3만 |
|---|
| 2026.05.05 | ₩6,566 | ₩6,940 | ₩6,559 | ₩6,886 | +4.88% | 34.6만 |
|---|
| 2026.05.04 | ₩6,579 | ₩6,746 | ₩6,459 | ₩6,553 | -0.41% | 35.3만 |
|---|
| 2026.05.01 | ₩6,419 | ₩6,646 | ₩6,326 | ₩6,526 | +1.66% | 21.1만 |
|---|
| 2026.04.30 | ₩6,219 | ₩6,319 | ₩6,099 | ₩6,273 | +0.86% | 23.5만 |
|---|
| 2026.04.29 | ₩6,393 | ₩6,393 | ₩6,072 | ₩6,126 | -4.18% | 20.2만 |
|---|
| 2026.04.28 | ₩6,419 | ₩6,419 | ₩6,226 | ₩6,353 | -1.04% | 20.3만 |
|---|
| 2026.04.27 | ₩6,606 | ₩6,760 | ₩6,426 | ₩6,459 | -2.22% | 18.6만 |
|---|
| 2026.04.24 | ₩6,993 | ₩7,087 | ₩6,566 | ₩6,606 | -5.53% | 21.6만 |
|---|
| 2026.04.23 | ₩6,913 | ₩7,107 | ₩6,806 | ₩6,953 | +0.58% | 27.3만 |
|---|
| 2026.04.22 | ₩6,793 | ₩7,193 | ₩6,766 | ₩7,047 | +3.73% | 29.2만 |
|---|
| 2026.04.21 | ₩6,860 | ₩6,926 | ₩6,660 | ₩6,686 | -2.53% | 33.4만 |
|---|
| 2026.04.20 | ₩6,806 | ₩6,920 | ₩6,640 | ₩6,846 | +0.59% | 38.3만 |
|---|
| 2026.04.17 | ₩6,806 | ₩7,147 | ₩6,806 | ₩6,967 | +2.35% | 51만 |
|---|
| 2026.04.16 | ₩6,526 | ₩6,766 | ₩6,434 | ₩6,726 | +3.07% | 52.6만 |
|---|
| 2026.04.15 | ₩6,593 | ₩6,633 | ₩6,319 | ₩6,526 | -1.01% | 74.5만 |
|---|
| 2026.04.14 | ₩6,579 | ₩6,753 | ₩6,473 | ₩6,539 | -0.61% | 74.5만 |
|---|
| 2026.04.13 | ₩6,232 | ₩6,579 | ₩6,139 | ₩6,526 | +4.71% | 79.9만 |
|---|
| 2026.04.10 | ₩6,326 | ₩6,419 | ₩6,266 | ₩6,393 | +1.05% | 78.4만 |
|---|
| 2026.04.09 | ₩6,086 | ₩6,359 | ₩6,086 | ₩6,299 | +3.51% | 71.9만 |
|---|
| 2026.04.08 | ₩6,086 | ₩6,419 | ₩6,086 | ₩6,139 | +0.88% | 100.5만 |
|---|
| 2026.04.07 | ₩5,792 | ₩5,932 | ₩5,458 | ₩5,845 | +0.92% | 82.6만 |
|---|
| 2026.04.06 | ₩5,712 | ₩6,099 | ₩5,699 | ₩5,926 | +3.74% | 123.3만 |
|---|
| 2026.04.02 | ₩5,405 | ₩5,792 | ₩5,305 | ₩5,632 | +4.20% | 101.2만 |
|---|
| 2026.04.01 | ₩5,725 | ₩5,772 | ₩5,232 | ₩5,645 | -1.40% | 84.1만 |
|---|
| 2026.03.31 | ₩5,685 | ₩5,892 | ₩5,572 | ₩5,645 | -0.70% | 109만 |
|---|
| 2026.03.30 | ₩5,378 | ₩5,805 | ₩5,318 | ₩5,605 | +4.22% | 151.7만 |
|---|
| 2026.03.27 | ₩5,432 | ₩5,472 | ₩5,218 | ₩5,298 | -2.46% | 92.5만 |
|---|
| 2026.03.26 | ₩5,712 | ₩5,825 | ₩5,518 | ₩5,565 | -2.57% | 90.8만 |
|---|
| 2026.03.25 | ₩5,832 | ₩6,032 | ₩5,632 | ₩5,805 | -0.46% | 97.1만 |
|---|
| 2026.03.24 | ₩5,725 | ₩5,779 | ₩5,432 | ₩5,752 | +0.47% | 98.6만 |
|---|
| 2026.03.23 | ₩5,659 | ₩6,086 | ₩5,619 | ₩5,819 | +2.83% | 111만 |
|---|
| 2026.03.20 | ₩5,966 | ₩6,012 | ₩5,552 | ₩5,699 | -4.47% | 46.3만 |
|---|
| 2026.03.19 | ₩5,939 | ₩6,166 | ₩5,845 | ₩6,046 | +1.80% | 92.2만 |
|---|
| 2026.03.18 | ₩6,206 | ₩6,266 | ₩6,046 | ₩6,099 | -1.72% | 85.5만 |
|---|
| 2026.03.17 | ₩6,313 | ₩6,613 | ₩6,206 | ₩6,446 | +2.11% | 102.7만 |
|---|
| 2026.03.16 | ₩6,179 | ₩6,426 | ₩6,072 | ₩6,326 | +2.38% | 99.3만 |
|---|
| 2026.03.13 | ₩5,966 | ₩6,299 | ₩5,725 | ₩5,859 | -1.79% | 56.8만 |
|---|
| 2026.03.12 | ₩5,872 | ₩5,934 | ₩5,579 | ₩5,872 | 0.00% | 94.6만 |
|---|
| 2026.03.11 | ₩5,579 | ₩5,992 | ₩5,539 | ₩5,912 | +5.98% | 98.8만 |
|---|
| 2026.03.10 | ₩5,765 | ₩6,068 | ₩5,565 | ₩5,592 | -3.01% | 93만 |
|---|
| 2026.03.09 | ₩5,579 | ₩5,792 | ₩5,505 | ₩5,712 | +2.39% | 99.8만 |
|---|
| 2026.03.06 | ₩5,672 | ₩5,825 | ₩5,418 | ₩5,552 | -2.12% | 87.6만 |
|---|
| 2026.03.05 | ₩5,712 | ₩6,046 | ₩5,708 | ₩5,752 | +0.70% | 116.1만 |
|---|
| 2026.03.04 | ₩5,418 | ₩6,032 | ₩5,418 | ₩5,926 | +9.36% | 177.1만 |
|---|
| 2026.03.03 | ₩5,312 | ₩5,461 | ₩5,018 | ₩5,245 | -1.26% | 137.2만 |
|---|
| 2026.03.02 | ₩4,951 | ₩5,579 | ₩4,887 | ₩5,525 | +11.59% | 144.2만 |
|---|
| 2026.02.27 | ₩5,151 | ₩5,158 | ₩5,018 | ₩5,045 | -2.07% | 71.7만 |
|---|
| 2026.02.26 | ₩5,325 | ₩5,418 | ₩5,218 | ₩5,298 | -0.50% | 96.5만 |
|---|
| 2026.02.25 | ₩4,978 | ₩5,532 | ₩4,925 | ₩5,512 | +10.72% | 159.5만 |
|---|
| 2026.02.24 | ₩4,711 | ₩4,911 | ₩4,524 | ₩4,885 | +3.68% | 88.8만 |
|---|
| 2026.02.23 | ₩5,138 | ₩5,338 | ₩4,764 | ₩4,804 | -6.49% | 115.4만 |
|---|
| 2026.02.20 | ₩4,938 | ₩5,173 | ₩4,925 | ₩5,125 | +3.78% | 82.9만 |
|---|
| 2026.02.19 | ₩4,911 | ₩4,978 | ₩4,671 | ₩4,978 | +1.36% | 91만 |
|---|
| 2026.02.18 | ₩5,111 | ₩5,125 | ₩4,845 | ₩4,938 | -3.39% | 94.5만 |
|---|
| 2026.02.17 | ₩5,031 | ₩5,218 | ₩4,831 | ₩5,151 | +2.39% | 118.8만 |
|---|
| 2026.02.13 | ₩4,831 | ₩5,125 | ₩4,791 | ₩5,018 | +3.87% | 120.5만 |
|---|
| 2026.02.12 | ₩4,898 | ₩4,898 | ₩4,591 | ₩4,671 | -4.63% | 74.4만 |
|---|
| 2026.02.11 | ₩5,178 | ₩5,178 | ₩4,767 | ₩4,911 | -5.15% | 75.6만 |
|---|
| 2026.02.10 | ₩5,111 | ₩5,192 | ₩4,991 | ₩5,085 | -0.52% | 76.8만 |
|---|
| 2026.02.09 | ₩4,871 | ₩5,238 | ₩4,738 | ₩5,192 | +6.58% | 84.8만 |
|---|
| 2026.02.06 | ₩4,524 | ₩5,332 | ₩4,511 | ₩4,965 | +9.73% | 192만 |
|---|
| 2026.02.05 | ₩5,926 | ₩5,926 | ₩4,251 | ₩4,351 | -26.58% | 232.8만 |
|---|
| 2026.02.04 | ₩6,232 | ₩6,299 | ₩5,832 | ₩6,006 | -3.64% | 188.9만 |
|---|
| 2026.02.03 | ₩6,339 | ₩6,473 | ₩5,939 | ₩6,192 | -2.32% | 184.1만 |
|---|
| 2026.02.02 | ₩6,633 | ₩6,726 | ₩5,952 | ₩6,353 | -4.23% | 168.3만 |
|---|
| 2026.01.30 | ₩6,393 | ₩6,686 | ₩6,286 | ₩6,553 | +2.51% | 98만 |
|---|
| 2026.01.29 | ₩6,793 | ₩6,833 | ₩6,246 | ₩6,486 | -4.52% | 76.6만 |
|---|
| 2026.01.28 | ₩6,660 | ₩6,940 | ₩6,406 | ₩6,793 | +2.00% | 126.3만 |
|---|
| 2026.01.27 | ₩6,232 | ₩6,666 | ₩6,152 | ₩6,633 | +6.42% | 101.1만 |
|---|
| 2026.01.26 | ₩6,046 | ₩6,289 | ₩5,926 | ₩6,232 | +3.09% | 157.2만 |
|---|
| 2026.01.23 | ₩5,926 | ₩6,066 | ₩5,739 | ₩6,046 | +2.03% | 39만 |
|---|
| 2026.01.22 | ₩5,966 | ₩6,046 | ₩5,685 | ₩5,912 | -0.89% | 61.3만 |
|---|
| 2026.01.21 | ₩5,752 | ₩5,966 | ₩5,532 | ₩5,966 | +3.71% | 245.7만 |
|---|
| 2026.01.20 | ₩6,273 | ₩6,273 | ₩5,505 | ₩5,552 | -11.49% | 204.9만 |
|---|
| 2026.01.16 | ₩6,446 | ₩6,553 | ₩6,406 | ₩6,459 | +0.21% | 27.5만 |
|---|
| 2026.01.15 | ₩6,566 | ₩6,599 | ₩6,286 | ₩6,433 | -2.03% | 210.7만 |
|---|
| 2026.01.14 | ₩6,419 | ₩6,660 | ₩6,259 | ₩6,606 | +2.91% | 71.5만 |
|---|
| 2026.01.13 | ₩6,406 | ₩6,453 | ₩6,086 | ₩6,393 | -0.21% | 68.5만 |
|---|
| 2026.01.12 | ₩6,419 | ₩6,499 | ₩6,179 | ₩6,366 | -0.83% | 20.4만 |
|---|
| 2026.01.09 | ₩6,446 | ₩6,526 | ₩6,313 | ₩6,419 | -0.41% | 27.2만 |
|---|
| 2026.01.08 | ₩6,219 | ₩6,546 | ₩6,179 | ₩6,406 | +3.00% | 28.3만 |
|---|
| 2026.01.07 | ₩6,473 | ₩6,539 | ₩6,206 | ₩6,259 | -3.30% | 32.1만 |
|---|
| 2026.01.06 | ₩6,566 | ₩6,646 | ₩6,293 | ₩6,499 | -1.02% | 33.3만 |
|---|
| 2026.01.05 | ₩6,339 | ₩6,626 | ₩6,286 | ₩6,566 | +3.58% | 64.8만 |
|---|
| 2026.01.02 | ₩6,112 | ₩6,386 | ₩6,072 | ₩6,206 | +1.53% | 31.5만 |
|---|
| 2025.12.31 | ₩5,939 | ₩6,099 | ₩5,885 | ₩6,092 | +2.58% | 33.3만 |
|---|
| 2025.12.30 | ₩5,885 | ₩6,139 | ₩5,859 | ₩5,952 | +1.13% | 34.8만 |
|---|
| 2025.12.29 | ₩5,739 | ₩6,072 | ₩5,739 | ₩5,885 | +2.56% | 43.8만 |
|---|
| 2025.12.26 | ₩5,579 | ₩5,832 | ₩5,532 | ₩5,805 | +4.07% | 41만 |
|---|
| 2025.12.24 | ₩5,579 | ₩5,579 | ₩5,385 | ₩5,539 | -0.72% | 38만 |
|---|
| 2025.12.23 | ₩5,672 | ₩5,672 | ₩5,512 | ₩5,579 | -1.65% | 76.4만 |
|---|
| 2025.12.22 | ₩5,912 | ₩6,032 | ₩5,685 | ₩5,725 | -3.16% | 79만 |
|---|
| 2025.12.19 | ₩5,639 | ₩5,885 | ₩5,632 | ₩5,872 | +4.14% | 97.1만 |
|---|
| 2025.12.18 | ₩5,725 | ₩5,892 | ₩5,525 | ₩5,579 | -2.56% | 47.6만 |
|---|
| 2025.12.17 | ₩5,885 | ₩6,006 | ₩5,552 | ₩5,592 | -4.99% | 60.9만 |
|---|
| 2025.12.16 | ₩5,579 | ₩5,885 | ₩5,525 | ₩5,872 | +5.26% | 33.3만 |
|---|
| 2025.12.15 | ₩6,212 | ₩6,259 | ₩5,585 | ₩5,619 | -9.56% | 68.3만 |
|---|
| 2025.12.12 | ₩6,419 | ₩6,633 | ₩6,192 | ₩6,206 | -3.33% | 63.3만 |
|---|
| 2025.12.11 | ₩6,419 | ₩6,433 | ₩6,222 | ₩6,433 | +0.21% | 41.5만 |
|---|
| 2025.12.10 | ₩6,620 | ₩6,620 | ₩6,246 | ₩6,473 | -2.22% | 79.4만 |
|---|
| 2025.12.09 | ₩6,486 | ₩6,840 | ₩6,313 | ₩6,686 | +3.09% | 91.1만 |
|---|
| 2025.12.08 | ₩6,299 | ₩6,499 | ₩6,232 | ₩6,353 | +0.85% | 75.7만 |
|---|
| 2025.12.05 | ₩6,740 | ₩6,740 | ₩6,166 | ₩6,273 | -6.93% | 88.5만 |
|---|
| 2025.12.04 | ₩6,620 | ₩6,780 | ₩6,513 | ₩6,753 | +2.02% | 59.5만 |
|---|
| 2025.12.03 | ₩6,473 | ₩6,660 | ₩6,299 | ₩6,620 | +2.27% | 101.7만 |
|---|
| 2025.12.02 | ₩6,553 | ₩6,980 | ₩6,419 | ₩6,439 | -1.73% | 196.3만 |
|---|
| 2025.12.01 | ₩6,766 | ₩6,766 | ₩6,313 | ₩6,399 | -5.42% | 84만 |
|---|
| 2025.11.28 | ₩6,980 | ₩7,460 | ₩6,960 | ₩7,207 | +3.25% | 80.8만 |
|---|
| 2025.11.26 | ₩6,620 | ₩6,967 | ₩6,526 | ₩6,913 | +4.44% | 127.7만 |
|---|
| 2025.11.25 | ₩6,579 | ₩6,633 | ₩6,433 | ₩6,579 | 0.00% | 60.4만 |
|---|
| 2025.11.24 | ₩6,313 | ₩6,666 | ₩6,266 | ₩6,620 | +4.86% | 120.7만 |
|---|
| 2025.11.21 | ₩6,179 | ₩6,433 | ₩6,019 | ₩6,273 | +1.51% | 141.5만 |
|---|
| 2025.11.20 | ₩6,660 | ₩6,833 | ₩6,179 | ₩6,192 | -7.01% | 117.9만 |
|---|
| 2025.11.19 | ₩6,646 | ₩6,726 | ₩6,393 | ₩6,513 | -2.01% | 84.9만 |
|---|
| 2025.11.18 | ₩6,740 | ₩6,940 | ₩6,620 | ₩6,700 | -0.59% | 211.5만 |
|---|
| 2025.11.17 | ₩7,380 | ₩7,487 | ₩6,660 | ₩6,793 | -7.96% | 132.8만 |
|---|
| 2025.11.14 | ₩7,687 | ₩7,794 | ₩7,394 | ₩7,420 | -3.47% | 64.2만 |
|---|
| 2025.11.13 | ₩7,901 | ₩8,294 | ₩7,807 | ₩7,901 | 0.00% | 66.7만 |
|---|
| 2025.11.12 | ₩8,301 | ₩8,595 | ₩7,834 | ₩7,994 | -3.70% | 92.5만 |
|---|
| 2025.11.11 | ₩8,808 | ₩8,808 | ₩8,061 | ₩8,141 | -7.58% | 79.8만 |
|---|
| 2025.11.10 | ₩8,715 | ₩8,822 | ₩8,608 | ₩8,715 | 0.00% | 52만 |
|---|
| 2025.11.07 | ₩8,408 | ₩8,661 | ₩8,328 | ₩8,568 | +1.90% | 48.9만 |
|---|
| 2025.11.06 | ₩8,848 | ₩8,848 | ₩8,361 | ₩8,515 | -3.77% | 72.4만 |
|---|
| 2025.11.05 | ₩8,314 | ₩8,868 | ₩8,254 | ₩8,822 | +6.10% | 135.1만 |
|---|
| 2025.11.04 | ₩8,848 | ₩8,908 | ₩8,301 | ₩8,314 | -6.03% | 92.9만 |
|---|
| 2025.11.03 | ₩9,262 | ₩9,422 | ₩8,995 | ₩9,155 | -1.15% | 100.6만 |
|---|
| 2025.10.31 | ₩8,928 | ₩9,489 | ₩8,928 | ₩9,302 | +4.19% | 71.7만 |
|---|
| 2025.10.30 | ₩9,169 | ₩9,329 | ₩8,902 | ₩8,928 | -2.62% | 59.6만 |
|---|
| 2025.10.29 | ₩9,209 | ₩9,476 | ₩8,955 | ₩9,222 | +0.14% | 118.2만 |
|---|
| 2025.10.28 | ₩9,542 | ₩9,542 | ₩9,169 | ₩9,249 | -3.08% | 70.1만 |
|---|
| 2025.10.27 | ₩9,342 | ₩9,802 | ₩9,342 | ₩9,542 | +2.14% | 81.5만 |
|---|
| 2025.10.24 | ₩9,342 | ₩9,355 | ₩8,948 | ₩9,088 | -2.71% | 64.7만 |
|---|
| 2025.10.23 | ₩8,635 | ₩9,302 | ₩8,635 | ₩9,209 | +6.65% | 86.8만 |
|---|
| 2025.10.22 | ₩9,129 | ₩9,129 | ₩8,408 | ₩8,648 | -5.26% | 98.4만 |
|---|
| 2025.10.21 | ₩9,342 | ₩9,409 | ₩9,129 | ₩9,289 | -0.57% | 75.9만 |
|---|
| 2025.10.20 | ₩9,102 | ₩9,676 | ₩9,042 | ₩9,355 | +2.79% | 77.2만 |
|---|
| 2025.10.17 | ₩8,928 | ₩9,062 | ₩8,608 | ₩8,888 | -0.45% | 97만 |
|---|
| 2025.10.16 | ₩9,622 | ₩9,943 | ₩9,129 | ₩9,155 | -4.85% | 104.5만 |
|---|
| 2025.10.15 | ₩9,756 | ₩10,363 | ₩9,489 | ₩9,702 | -0.55% | 115.7만 |
|---|
| 2025.10.14 | ₩9,742 | ₩9,929 | ₩9,435 | ₩9,729 | -0.14% | 78.6만 |
|---|
| 2025.10.13 | ₩10,450 | ₩10,478 | ₩9,809 | ₩9,943 | -4.85% | 93.2만 |
|---|
| 2025.10.10 | ₩10,663 | ₩10,730 | ₩10,043 | ₩10,129 | -5.01% | 68만 |
|---|