시장 데이터를 불러오는 중
전체 종목
EON Resources Inc. Class A Common Stock 과거 주가
EON Resources Inc. Class A Common Stock · EONR · NYSE American
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EON Resources Inc. Class A Common Stock · EONR · NYSE American
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩651 | ₩651 | ₩624 | ₩640 | -1.65% | 26.8만 |
| 2026.10.08 | ₩647 | ₩651 | ₩632 | ₩651 | +0.62% | 43.9만 |
| 2026.10.07 | ₩644 | ₩664 | ₩620 | ₩643 | -0.21% | 37.2만 |
| 2026.10.06 | ₩648 | ₩668 | ₩643 | ₩653 | +0.83% | 29.2만 |
| 2026.10.05 | ₩656 | ₩668 | ₩634 | ₩649 | -1.02% | 45.4만 |
| 2026.10.02 | ₩657 | ₩660 | ₩640 | ₩653 | -0.61% | 38.3만 |
| 2026.10.01 | ₩699 | ₩699 | ₩657 | ₩671 | -4.03% | 72.2만 |
| 2026.09.30 | ₩659 | ₩680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩679 |
| +3.05% |
| 37만 |
| 2026.09.29 | ₩693 | ₩693 | ₩645 | ₩656 | -5.42% | 35.4만 |
|---|
| 2026.09.28 | ₩677 | ₩698 | ₩661 | ₩689 | +1.78% | 85만 |
|---|
| 2026.09.25 | ₩672 | ₩698 | ₩644 | ₩661 | -1.60% | 63만 |
|---|
| 2026.09.24 | ₩687 | ₩720 | ₩675 | ₩692 | +0.78% | 63.9만 |
|---|
| 2026.09.23 | ₩684 | ₩703 | ₩673 | ₩687 | +0.39% | 30.4만 |
|---|
| 2026.09.22 | ₩730 | ₩731 | ₩675 | ₩684 | -6.25% | 128.4만 |
|---|
| 2026.09.21 | ₩746 | ₩753 | ₩714 | ₩731 | -1.98% | 50.1만 |
|---|
| 2026.09.18 | ₩738 | ₩751 | ₩702 | ₩736 | -0.18% | 46.3만 |
|---|
| 2026.09.17 | ₩763 | ₩773 | ₩748 | ₩763 | 0.00% | 70.3만 |
|---|
| 2026.09.16 | ₩805 | ₩814 | ₩746 | ₩746 | -7.33% | 96.2만 |
|---|
| 2026.09.15 | ₩766 | ₩844 | ₩766 | ₩826 | +7.88% | 96.9만 |
|---|
| 2026.09.14 | ₩799 | ₩830 | ₩765 | ₩766 | -4.19% | 67.3만 |
|---|
| 2026.09.11 | ₩817 | ₩820 | ₩782 | ₩797 | -2.46% | 76.8만 |
|---|
| 2026.09.10 | ₩832 | ₩872 | ₩794 | ₩824 | -0.97% | 176.4만 |
|---|
| 2026.09.09 | ₩803 | ₩832 | ₩778 | ₩790 | -1.67% | 127.8만 |
|---|
| 2026.09.08 | ₩779 | ₩818 | ₩754 | ₩773 | -0.86% | 151.6만 |
|---|
| 2026.09.04 | ₩751 | ₩778 | ₩724 | ₩744 | -0.89% | 21.3만 |
|---|
| 2026.09.03 | ₩751 | ₩778 | ₩738 | ₩762 | +1.43% | 48.2만 |
|---|
| 2026.09.02 | ₩758 | ₩790 | ₩740 | ₩747 | -1.42% | 108.7만 |
|---|
| 2026.09.01 | ₩704 | ₩803 | ₩704 | ₩753 | +6.86% | 153.2만 |
|---|
| 2026.08.31 | ₩699 | ₩724 | ₩699 | ₩706 | +0.96% | 21.6만 |
|---|
| 2026.08.28 | ₩684 | ₩723 | ₩684 | ₩700 | +2.35% | 28.5만 |
|---|
| 2026.08.27 | ₩698 | ₩710 | ₩671 | ₩702 | +0.58% | 26.6만 |
|---|
| 2026.08.26 | ₩651 | ₩708 | ₩651 | ₩689 | +5.98% | 133.6만 |
|---|
| 2026.08.25 | ₩656 | ₩657 | ₩630 | ₩630 | -3.89% | 24.7만 |
|---|
| 2026.08.24 | ₩621 | ₩668 | ₩621 | ₩651 | +4.75% | 22.4만 |
|---|
| 2026.08.21 | ₩655 | ₩664 | ₩637 | ₩645 | -1.43% | 31.5만 |
|---|
| 2026.08.20 | ₩647 | ₩671 | ₩637 | ₩640 | -1.04% | 39.1만 |
|---|
| 2026.08.19 | ₩667 | ₩671 | ₩630 | ₩630 | -5.43% | 49.8만 |
|---|
| 2026.08.18 | ₩671 | ₩684 | ₩647 | ₩655 | -2.40% | 59.5만 |
|---|
| 2026.08.17 | ₩653 | ₩698 | ₩644 | ₩671 | +2.67% | 84.1만 |
|---|
| 2026.08.14 | ₩632 | ₩664 | ₩632 | ₩640 | +1.27% | 33.5만 |
|---|
| 2026.08.13 | ₩657 | ₩660 | ₩630 | ₩632 | -3.88% | 31.3만 |
|---|
| 2026.08.12 | ₩657 | ₩664 | ₩630 | ₩647 | -1.63% | 37.3만 |
|---|
| 2026.08.11 | ₩659 | ₩683 | ₩651 | ₩652 | -1.02% | 35만 |
|---|
| 2026.08.10 | ₩657 | ₩684 | ₩653 | ₩665 | +1.22% | 34.4만 |
|---|
| 2026.08.07 | ₩651 | ₩676 | ₩637 | ₩649 | -0.21% | 71.6만 |
|---|
| 2026.08.06 | ₩634 | ₩657 | ₩630 | ₩637 | +0.42% | 29만 |
|---|
| 2026.08.05 | ₩665 | ₩671 | ₩624 | ₩624 | -6.25% | 43만 |
|---|
| 2026.08.04 | ₩669 | ₩684 | ₩644 | ₩663 | -1.00% | 49.8만 |
|---|
| 2026.08.03 | ₩660 | ₩677 | ₩644 | ₩647 | -2.03% | 58만 |
|---|
| 2026.07.31 | ₩667 | ₩703 | ₩664 | ₩679 | +1.81% | 42.6만 |
|---|
| 2026.07.30 | ₩667 | ₩688 | ₩648 | ₩663 | -0.60% | 31.2만 |
|---|
| 2026.07.29 | ₩684 | ₩698 | ₩647 | ₩681 | -0.39% | 83.8만 |
|---|
| 2026.07.28 | ₩685 | ₩685 | ₩632 | ₩644 | -6.07% | 99.7만 |
|---|
| 2026.07.27 | ₩706 | ₩734 | ₩683 | ₩699 | -0.95% | 58.7만 |
|---|
| 2026.07.24 | ₩762 | ₩778 | ₩720 | ₩751 | -1.41% | 47.9만 |
|---|
| 2026.07.23 | ₩731 | ₩832 | ₩731 | ₩765 | +4.59% | 202.8만 |
|---|
| 2026.07.22 | ₩724 | ₩746 | ₩715 | ₩730 | +0.74% | 73.9만 |
|---|
| 2026.07.21 | ₩738 | ₩763 | ₩724 | ₩738 | 0.00% | 24.1만 |
|---|
| 2026.07.20 | ₩732 | ₩751 | ₩695 | ₩751 | +2.56% | 66.7만 |
|---|
| 2026.07.17 | ₩711 | ₩751 | ₩711 | ₩732 | +3.02% | 73.7만 |
|---|
| 2026.07.16 | ₩706 | ₩738 | ₩704 | ₩720 | +2.09% | 51.9만 |
|---|
| 2026.07.15 | ₩720 | ₩747 | ₩711 | ₩743 | +3.17% | 29.3만 |
|---|
| 2026.07.14 | ₩763 | ₩778 | ₩715 | ₩734 | -3.87% | 86.8만 |
|---|
| 2026.07.13 | ₩684 | ₩771 | ₩684 | ₩757 | +10.59% | 181.1만 |
|---|
| 2026.07.10 | ₩684 | ₩695 | ₩657 | ₩671 | -1.96% | 63.4만 |
|---|
| 2026.07.09 | ₩684 | ₩703 | ₩653 | ₩691 | +0.98% | 59.2만 |
|---|
| 2026.07.08 | ₩732 | ₩761 | ₩641 | ₩703 | -4.03% | 370.1만 |
|---|
| 2026.07.07 | ₩647 | ₩724 | ₩630 | ₩704 | +8.92% | 179.1만 |
|---|
| 2026.07.06 | ₩608 | ₩637 | ₩604 | ₩633 | +4.19% | 36만 |
|---|
| 2026.07.02 | ₩624 | ₩633 | ₩578 | ₩606 | -2.80% | 87.3만 |
|---|
| 2026.07.01 | ₩609 | ₩633 | ₩593 | ₩630 | +3.52% | 43.9만 |
|---|
| 2026.06.30 | ₩600 | ₩633 | ₩590 | ₩593 | -1.12% | 79.5만 |
|---|
| 2026.06.29 | ₩617 | ₩664 | ₩617 | ₩624 | +1.09% | 99.1만 |
|---|
| 2026.06.26 | ₩630 | ₩644 | ₩617 | ₩637 | +1.06% | 81.2만 |
|---|
| 2026.06.25 | ₩579 | ₩644 | ₩577 | ₩630 | +8.80% | 118.6만 |
|---|
| 2026.06.24 | ₩633 | ₩663 | ₩577 | ₩604 | -4.66% | 152.5만 |
|---|
| 2026.06.23 | ₩651 | ₩684 | ₩651 | ₩669 | +2.89% | 55만 |
|---|
| 2026.06.22 | ₩692 | ₩711 | ₩665 | ₩677 | -2.13% | 66.5만 |
|---|
| 2026.06.18 | ₩692 | ₩714 | ₩669 | ₩699 | +0.97% | 103.3만 |
|---|
| 2026.06.17 | ₩696 | ₩738 | ₩691 | ₩708 | +1.73% | 69.9만 |
|---|
| 2026.06.16 | ₩675 | ₩693 | ₩629 | ₩693 | +2.78% | 143.9만 |
|---|
| 2026.06.15 | ₩698 | ₩711 | ₩679 | ₩685 | -1.73% | 131.4만 |
|---|
| 2026.06.12 | ₩751 | ₩767 | ₩730 | ₩739 | -1.61% | 110.3만 |
|---|
| 2026.06.11 | ₩872 | ₩872 | ₩765 | ₩765 | -12.31% | 226만 |
|---|
| 2026.06.10 | ₩765 | ₩871 | ₩763 | ₩832 | +8.77% | 617.3만 |
|---|
| 2026.06.09 | ₩775 | ₩790 | ₩727 | ₩763 | -1.56% | 175.9만 |
|---|
| 2026.06.08 | ₩805 | ₩824 | ₩744 | ₩766 | -4.83% | 254.7만 |
|---|
| 2026.06.05 | ₩875 | ₩875 | ₩801 | ₩807 | -7.67% | 62.5만 |
|---|
| 2026.06.04 | ₩858 | ₩885 | ₩845 | ₩877 | +2.19% | 71.3만 |
|---|
| 2026.06.03 | ₩845 | ₩892 | ₩825 | ₩888 | +5.08% | 111.9만 |
|---|
| 2026.06.02 | ₩828 | ₩852 | ₩817 | ₩842 | +1.78% | 68.8만 |
|---|
| 2026.06.01 | ₩785 | ₩858 | ₩785 | ₩838 | +6.84% | 150.7만 |
|---|
| 2026.05.29 | ₩787 | ₩795 | ₩765 | ₩787 | 0.00% | 94.1만 |
|---|
| 2026.05.28 | ₩786 | ₩832 | ₩771 | ₩829 | +5.46% | 147.1만 |
|---|
| 2026.05.27 | ₩786 | ₩805 | ₩755 | ₩786 | 0.00% | 180.8만 |
|---|
| 2026.05.26 | ₩818 | ₩845 | ₩778 | ₩841 | +2.79% | 124.6만 |
|---|
| 2026.05.22 | ₩840 | ₩856 | ₩769 | ₩846 | +0.80% | 203.7만 |
|---|
| 2026.05.21 | ₩793 | ₩860 | ₩793 | ₩832 | +4.91% | 263.2만 |
|---|
| 2026.05.20 | ₩939 | ₩951 | ₩850 | ₩865 | -7.86% | 171.9만 |
|---|
| 2026.05.19 | ₩926 | ₩962 | ₩909 | ₩962 | +3.91% | 144.8만 |
|---|
| 2026.05.18 | ₩919 | ₩952 | ₩895 | ₩931 | +1.31% | 155.5만 |
|---|
| 2026.05.15 | ₩885 | ₩975 | ₩885 | ₩964 | +8.94% | 184.7만 |
|---|
| 2026.05.14 | ₩846 | ₩899 | ₩841 | ₩899 | +6.18% | 116.6만 |
|---|
| 2026.05.13 | ₩892 | ₩912 | ₩849 | ₩849 | -4.81% | 183.5만 |
|---|
| 2026.05.12 | ₩927 | ₩950 | ₩905 | ₩928 | +0.14% | 118만 |
|---|
| 2026.05.11 | ₩909 | ₩943 | ₩880 | ₩927 | +1.92% | 139.4만 |
|---|
| 2026.05.08 | ₩946 | ₩959 | ₩899 | ₩930 | -1.70% | 181.4만 |
|---|
| 2026.05.07 | ₩912 | ₩977 | ₩873 | ₩977 | +7.06% | 271.7만 |
|---|
| 2026.05.06 | ₩923 | ₩966 | ₩913 | ₩959 | +3.92% | 221.3만 |
|---|
| 2026.05.05 | ₩1,044 | ₩1,044 | ₩972 | ₩1,015 | -2.70% | 185.5만 |
|---|
| 2026.05.04 | ₩1,027 | ₩1,070 | ₩991 | ₩1,060 | +3.13% | 330.8만 |
|---|
| 2026.05.01 | ₩1,015 | ₩1,050 | ₩944 | ₩1,050 | +3.43% | 204.6만 |
|---|
| 2026.04.30 | ₩1,033 | ₩1,046 | ₩993 | ₩1,041 | +0.78% | 306만 |
|---|
| 2026.04.29 | ₩972 | ₩1,100 | ₩964 | ₩1,093 | +12.41% | 458.6만 |
|---|
| 2026.04.28 | ₩1,087 | ₩1,087 | ₩952 | ₩981 | -9.75% | 631.5만 |
|---|
| 2026.04.27 | ₩959 | ₩1,060 | ₩959 | ₩1,057 | +10.21% | 328.7만 |
|---|
| 2026.04.24 | ₩997 | ₩997 | ₩920 | ₩956 | -4.04% | 278만 |
|---|
| 2026.04.23 | ₩993 | ₩1,033 | ₩952 | ₩1,019 | +2.70% | 271.6만 |
|---|
| 2026.04.22 | ₩1,003 | ₩1,019 | ₩964 | ₩993 | -1.07% | 325.5만 |
|---|
| 2026.04.21 | ₩946 | ₩1,072 | ₩905 | ₩1,072 | +13.33% | 778.1만 |
|---|
| 2026.04.20 | ₩877 | ₩932 | ₩865 | ₩926 | +5.50% | 641.5만 |
|---|
| 2026.04.17 | ₩872 | ₩872 | ₩785 | ₩832 | -4.62% | 660.2만 |
|---|
| 2026.04.16 | ₩915 | ₩956 | ₩912 | ₩956 | +4.55% | 257.9만 |
|---|
| 2026.04.15 | ₩928 | ₩966 | ₩903 | ₩935 | +0.72% | 262.8만 |
|---|
| 2026.04.14 | ₩966 | ₩968 | ₩926 | ₩935 | -3.19% | 493.8만 |
|---|
| 2026.04.13 | ₩1,052 | ₩1,096 | ₩1,019 | ₩1,048 | -0.38% | 792.3만 |
|---|
| 2026.04.10 | ₩1,042 | ₩1,060 | ₩972 | ₩972 | -6.69% | 570.2만 |
|---|
| 2026.04.09 | ₩1,120 | ₩1,147 | ₩1,046 | ₩1,073 | -4.19% | 588.8만 |
|---|
| 2026.04.08 | ₩985 | ₩1,127 | ₩982 | ₩1,109 | +12.67% | 1067.8만 |
|---|
| 2026.04.07 | ₩1,158 | ₩1,301 | ₩1,158 | ₩1,174 | +1.39% | 1335만 |
|---|
| 2026.04.06 | ₩1,167 | ₩1,237 | ₩1,113 | ₩1,172 | +0.46% | 999.3만 |
|---|
| 2026.04.02 | ₩1,274 | ₩1,332 | ₩1,144 | ₩1,206 | -5.37% | 2557.4만 |
|---|
| 2026.04.01 | ₩983 | ₩1,140 | ₩979 | ₩1,078 | +9.69% | 957.8만 |
|---|
| 2026.03.31 | ₩1,268 | ₩1,288 | ₩1,054 | ₩1,113 | -12.17% | 2379.5만 |
|---|
| 2026.03.30 | ₩1,408 | ₩1,422 | ₩1,249 | ₩1,368 | -2.86% | 2238.6만 |
|---|
| 2026.03.27 | ₩1,341 | ₩1,502 | ₩1,207 | ₩1,435 | +7.00% | 2184.1만 |
|---|
| 2026.03.26 | ₩1,328 | ₩1,408 | ₩1,315 | ₩1,341 | +1.01% | 1551.7만 |
|---|
| 2026.03.25 | ₩1,281 | ₩1,332 | ₩1,225 | ₩1,284 | +0.21% | 1363만 |
|---|
| 2026.03.24 | ₩1,278 | ₩1,462 | ₩1,278 | ₩1,368 | +7.03% | 1870.5만 |
|---|
| 2026.03.23 | ₩1,235 | ₩1,382 | ₩1,194 | ₩1,234 | -0.11% | 3057.8만 |
|---|
| 2026.03.20 | ₩1,368 | ₩1,382 | ₩1,253 | ₩1,382 | +0.98% | 2403.2만 |
|---|
| 2026.03.19 | ₩1,489 | ₩1,502 | ₩1,341 | ₩1,422 | -4.50% | 2489.4만 |
|---|
| 2026.03.18 | ₩1,502 | ₩1,596 | ₩1,288 | ₩1,395 | -7.14% | 6246.2만 |
|---|
| 2026.03.17 | ₩1,529 | ₩1,556 | ₩1,276 | ₩1,382 | -9.65% | 4546.5만 |
|---|
| 2026.03.16 | ₩1,744 | ₩1,958 | ₩1,583 | ₩1,797 | +3.08% | 6143.7만 |
|---|
| 2026.03.13 | ₩1,958 | ₩2,119 | ₩1,744 | ₩2,052 | +4.79% | 1.4억 |
|---|
| 2026.03.12 | ₩1,382 | ₩1,932 | ₩1,328 | ₩1,811 | +31.07% | 2억 |
|---|
| 2026.03.11 | ₩1,116 | ₩1,261 | ₩1,006 | ₩1,194 | +6.97% | 4245.8만 |
|---|
| 2026.03.10 | ₩1,215 | ₩1,245 | ₩912 | ₩1,121 | -7.73% | 7063.7만 |
|---|
| 2026.03.09 | ₩1,243 | ₩1,677 | ₩1,033 | ₩1,073 | -13.70% | 3.5억 |
|---|
| 2026.03.06 | ₩982 | ₩1,104 | ₩873 | ₩899 | -8.47% | 8314.1만 |
|---|
| 2026.03.05 | ₩685 | ₩990 | ₩685 | ₩818 | +19.37% | 4174.1만 |
|---|
| 2026.03.04 | ₩719 | ₩753 | ₩649 | ₩687 | -4.48% | 2393.5만 |
|---|
| 2026.03.03 | ₩913 | ₩1,006 | ₩810 | ₩858 | -6.02% | 2억 |
|---|
| 2026.03.02 | ₩765 | ₩786 | ₩624 | ₩668 | -12.63% | 9664.8만 |
|---|
| 2026.02.27 | ₩555 | ₩583 | ₩549 | ₩579 | +4.35% | 246만 |
|---|
| 2026.02.26 | ₩515 | ₩562 | ₩515 | ₩555 | +7.81% | 136.9만 |
|---|
| 2026.02.25 | ₩515 | ₩539 | ₩498 | ₩534 | +3.65% | 82.1만 |
|---|
| 2026.02.24 | ₩520 | ₩524 | ₩495 | ₩515 | -1.03% | 53.4만 |
|---|
| 2026.02.23 | ₩542 | ₩542 | ₩514 | ₩523 | -3.47% | 83.1만 |
|---|
| 2026.02.20 | ₩537 | ₩537 | ₩512 | ₩522 | -2.75% | 104만 |
|---|
| 2026.02.19 | ₩530 | ₩550 | ₩507 | ₩539 | +1.77% | 219.5만 |
|---|
| 2026.02.18 | ₩479 | ₩534 | ₩478 | ₩518 | +8.12% | 157.6만 |
|---|
| 2026.02.17 | ₩483 | ₩483 | ₩456 | ₩465 | -3.61% | 57.7만 |
|---|
| 2026.02.13 | ₩463 | ₩494 | ₩463 | ₩486 | +4.93% | 38.5만 |
|---|
| 2026.02.12 | ₩523 | ₩523 | ₩471 | ₩479 | -8.46% | 88.9만 |
|---|
| 2026.02.11 | ₩511 | ₩534 | ₩484 | ₩523 | +2.36% | 85.8만 |
|---|
| 2026.02.10 | ₩539 | ₩539 | ₩496 | ₩499 | -7.46% | 35.3만 |
|---|
| 2026.02.09 | ₩514 | ₩537 | ₩503 | ₩535 | +4.18% | 63.6만 |
|---|
| 2026.02.06 | ₩496 | ₩539 | ₩474 | ₩539 | +8.65% | 101.9만 |
|---|
| 2026.02.05 | ₩482 | ₩496 | ₩463 | ₩468 | -2.79% | 159.3만 |
|---|
| 2026.02.04 | ₩533 | ₩537 | ₩486 | ₩500 | -6.05% | 255만 |
|---|
| 2026.02.03 | ₩502 | ₩550 | ₩495 | ₩530 | +5.61% | 98.5만 |
|---|
| 2026.02.02 | ₩537 | ₩537 | ₩483 | ₩500 | -6.75% | 206만 |
|---|
| 2026.01.30 | ₩567 | ₩571 | ₩537 | ₩545 | -4.02% | 258.4만 |
|---|
| 2026.01.29 | ₩604 | ₩630 | ₩565 | ₩581 | -3.78% | 324.8만 |
|---|
| 2026.01.28 | ₩604 | ₩604 | ₩583 | ₩602 | -0.22% | 230.7만 |
|---|
| 2026.01.27 | ₩558 | ₩609 | ₩551 | ₩597 | +6.97% | 178.2만 |
|---|
| 2026.01.26 | ₩590 | ₩590 | ₩550 | ₩558 | -5.45% | 174.5만 |
|---|
| 2026.01.23 | ₩558 | ₩596 | ₩553 | ₩590 | +5.77% | 153.6만 |
|---|
| 2026.01.22 | ₩528 | ₩565 | ₩523 | ₩553 | +4.57% | 148.9만 |
|---|
| 2026.01.21 | ₩522 | ₩553 | ₩511 | ₩526 | +0.77% | 118.2만 |
|---|
| 2026.01.20 | ₩499 | ₩542 | ₩499 | ₩522 | +4.57% | 117.3만 |
|---|
| 2026.01.16 | ₩516 | ₩516 | ₩498 | ₩503 | -2.60% | 127.4만 |
|---|
| 2026.01.15 | ₩557 | ₩557 | ₩515 | ₩515 | -7.47% | 194.9만 |
|---|
| 2026.01.14 | ₩563 | ₩624 | ₩546 | ₩571 | +1.43% | 344.2만 |
|---|
| 2026.01.13 | ₩537 | ₩601 | ₩530 | ₩570 | +6.25% | 505.7만 |
|---|
| 2026.01.12 | ₩530 | ₩550 | ₩511 | ₩523 | -1.27% | 207.6만 |
|---|
| 2026.01.09 | ₩547 | ₩547 | ₩511 | ₩511 | -6.62% | 51.6만 |
|---|
| 2026.01.08 | ₩511 | ₩547 | ₩496 | ₩523 | +2.36% | 90.5만 |
|---|
| 2026.01.07 | ₩528 | ₩535 | ₩503 | ₩507 | -4.06% | 54만 |
|---|
| 2026.01.06 | ₩547 | ₩549 | ₩508 | ₩523 | -4.41% | 110.1만 |
|---|
| 2026.01.05 | ₩563 | ₩604 | ₩526 | ₩547 | -2.86% | 193.2만 |
|---|
| 2026.01.02 | ₩510 | ₩545 | ₩502 | ₩520 | +2.11% | 74.1만 |
|---|
| 2025.12.31 | ₩496 | ₩515 | ₩491 | ₩515 | +3.78% | 73.8만 |
|---|
| 2025.12.30 | ₩507 | ₩522 | ₩490 | ₩500 | -1.32% | 86.7만 |
|---|
| 2025.12.29 | ₩503 | ₩527 | ₩502 | ₩508 | +1.07% | 106.2만 |
|---|
| 2025.12.26 | ₩526 | ₩539 | ₩511 | ₩519 | -1.28% | 80만 |
|---|
| 2025.12.24 | ₩539 | ₩555 | ₩523 | ₩541 | +0.25% | 50.8만 |
|---|
| 2025.12.23 | ₩550 | ₩550 | ₩527 | ₩539 | -1.95% | 40.4만 |
|---|
| 2025.12.22 | ₩526 | ₩563 | ₩520 | ₩550 | +4.59% | 180.1만 |
|---|
| 2025.12.19 | ₩498 | ₩515 | ₩498 | ₩512 | +2.96% | 129.6만 |
|---|
| 2025.12.18 | ₩510 | ₩516 | ₩487 | ₩498 | -2.37% | 244.1만 |
|---|
| 2025.12.17 | ₩523 | ₩596 | ₩510 | ₩554 | +5.90% | 339.4만 |
|---|
| 2025.12.16 | ₩523 | ₩527 | ₩496 | ₩500 | -4.36% | 69.5만 |
|---|
| 2025.12.15 | ₩537 | ₩551 | ₩514 | ₩514 | -4.25% | 77.8만 |
|---|
| 2025.12.12 | ₩557 | ₩575 | ₩524 | ₩526 | -5.54% | 125.3만 |
|---|
| 2025.12.11 | ₩590 | ₩590 | ₩557 | ₩563 | -4.55% | 48.4만 |
|---|
| 2025.12.10 | ₩604 | ₩605 | ₩563 | ₩593 | -1.78% | 155.2만 |
|---|
| 2025.12.09 | ₩630 | ₩630 | ₩605 | ₩610 | -3.19% | 83.8만 |
|---|
| 2025.12.08 | ₩644 | ₩647 | ₩613 | ₩620 | -3.75% | 52.2만 |
|---|
| 2025.12.05 | ₩617 | ₩644 | ₩610 | ₩628 | +1.74% | 62.2만 |
|---|
| 2025.12.04 | ₩606 | ₩657 | ₩596 | ₩620 | +2.21% | 112.7만 |
|---|
| 2025.12.03 | ₩602 | ₩617 | ₩590 | ₩606 | +0.67% | 42.9만 |
|---|
| 2025.12.02 | ₩625 | ₩637 | ₩585 | ₩590 | -5.58% | 85.5만 |
|---|
| 2025.12.01 | ₩579 | ₩612 | ₩579 | ₩586 | +1.16% | 128.5만 |
|---|
| 2025.11.28 | ₩578 | ₩602 | ₩558 | ₩570 | -1.39% | 91.9만 |
|---|
| 2025.11.26 | ₩545 | ₩604 | ₩538 | ₩575 | +5.67% | 83.4만 |
|---|
| 2025.11.25 | ₩593 | ₩593 | ₩518 | ₩538 | -9.28% | 184.3만 |
|---|
| 2025.11.24 | ₩592 | ₩602 | ₩577 | ₩579 | -2.04% | 84.1만 |
|---|
| 2025.11.21 | ₩614 | ₩617 | ₩551 | ₩606 | -1.31% | 83.6만 |
|---|
| 2025.11.20 | ₩614 | ₩657 | ₩614 | ₩617 | +0.44% | 146.7만 |
|---|
| 2025.11.19 | ₩677 | ₩677 | ₩590 | ₩593 | -12.48% | 178.1만 |
|---|
| 2025.11.18 | ₩671 | ₩724 | ₩644 | ₩669 | -0.20% | 501.7만 |
|---|
| 2025.11.17 | ₩605 | ₩660 | ₩597 | ₩643 | +6.21% | 199.1만 |
|---|
| 2025.11.14 | ₩604 | ₩608 | ₩570 | ₩586 | -2.89% | 157.2만 |
|---|
| 2025.11.13 | ₩632 | ₩634 | ₩598 | ₩613 | -2.97% | 103.6만 |
|---|
| 2025.11.12 | ₩644 | ₩647 | ₩626 | ₩636 | -1.25% | 69.3만 |
|---|
| 2025.11.11 | ₩653 | ₩667 | ₩630 | ₩659 | +0.82% | 90.5만 |
|---|
| 2025.11.10 | ₩643 | ₩671 | ₩637 | ₩668 | +3.97% | 36.5만 |
|---|
| 2025.11.07 | ₩661 | ₩665 | ₩617 | ₩651 | -1.62% | 150.5만 |
|---|
| 2025.11.06 | ₩684 | ₩711 | ₩652 | ₩680 | -0.59% | 122.2만 |
|---|
| 2025.11.05 | ₩712 | ₩719 | ₩675 | ₩710 | -0.38% | 85.5만 |
|---|
| 2025.11.04 | ₩732 | ₩755 | ₩689 | ₩724 | -1.10% | 157.3만 |
|---|
| 2025.11.03 | ₩685 | ₩742 | ₩633 | ₩739 | +7.83% | 204.4만 |
|---|
| 2025.10.31 | ₩648 | ₩706 | ₩644 | ₩704 | +8.70% | 142.4만 |
|---|
| 2025.10.30 | ₩684 | ₩685 | ₩633 | ₩643 | -6.08% | 167.7만 |
|---|
| 2025.10.29 | ₩724 | ₩735 | ₩671 | ₩685 | -5.37% | 188.2만 |
|---|
| 2025.10.28 | ₩685 | ₩755 | ₩671 | ₩735 | +7.24% | 319.5만 |
|---|
| 2025.10.27 | ₩711 | ₩758 | ₩677 | ₩700 | -1.51% | 338.1만 |
|---|
| 2025.10.24 | ₩711 | ₩716 | ₩653 | ₩676 | -4.91% | 546.7만 |
|---|
| 2025.10.23 | ₩979 | ₩990 | ₩684 | ₩716 | -26.85% | 2218.2만 |
|---|
| 2025.10.22 | ₩671 | ₩885 | ₩664 | ₩844 | +25.80% | 1901.4만 |
|---|
| 2025.10.21 | ₩644 | ₩735 | ₩638 | ₩679 | +5.42% | 367.7만 |
|---|
| 2025.10.20 | ₩571 | ₩637 | ₩567 | ₩625 | +9.39% | 97.5만 |
|---|
| 2025.10.17 | ₩620 | ₩620 | ₩577 | ₩583 | -5.84% | 102.5만 |
|---|
| 2025.10.16 | ₩671 | ₩684 | ₩618 | ₩620 | -7.60% | 82.1만 |
|---|
| 2025.10.15 | ₩688 | ₩698 | ₩648 | ₩656 | -4.68% | 95.3만 |
|---|
| 2025.10.14 | ₩616 | ₩702 | ₩616 | ₩681 | +10.68% | 174.5만 |
|---|
| 2025.10.13 | ₩652 | ₩665 | ₩610 | ₩618 | -5.14% | 118.9만 |
|---|
| 2025.10.10 | ₩683 | ₩693 | ₩630 | ₩651 | -4.72% | 165.6만 |
|---|