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 | ₩649 | ₩649 | ₩622 | ₩638 | -1.65% | 26.8만 |
| 2026.10.08 | ₩645 | ₩649 | ₩630 | ₩649 | +0.62% | 43.9만 |
| 2026.10.07 | ₩642 | ₩662 | ₩618 | ₩641 | -0.21% | 37.2만 |
| 2026.10.06 | ₩646 | ₩666 | ₩641 | ₩651 | +0.83% | 29.2만 |
| 2026.10.05 | ₩654 | ₩666 | ₩633 | ₩647 | -1.02% | 45.4만 |
| 2026.10.02 | ₩656 | ₩658 | ₩638 | ₩651 | -0.61% | 38.3만 |
| 2026.10.01 | ₩697 | ₩697 | ₩656 | ₩669 | -4.03% | 72.2만 |
| 2026.09.30 | ₩657 | ₩678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩677 |
| +3.05% |
| 37만 |
| 2026.09.29 | ₩692 | ₩692 | ₩643 | ₩654 | -5.42% | 35.4만 |
|---|
| 2026.09.28 | ₩676 | ₩696 | ₩660 | ₩688 | +1.78% | 85만 |
|---|
| 2026.09.25 | ₩670 | ₩696 | ₩642 | ₩660 | -1.60% | 63만 |
|---|
| 2026.09.24 | ₩685 | ₩718 | ₩673 | ₩690 | +0.78% | 63.9만 |
|---|
| 2026.09.23 | ₩682 | ₩701 | ₩672 | ₩685 | +0.39% | 30.4만 |
|---|
| 2026.09.22 | ₩728 | ₩729 | ₩673 | ₩682 | -6.25% | 128.4만 |
|---|
| 2026.09.21 | ₩744 | ₩750 | ₩712 | ₩729 | -1.98% | 50.1만 |
|---|
| 2026.09.18 | ₩736 | ₩749 | ₩700 | ₩734 | -0.18% | 46.3만 |
|---|
| 2026.09.17 | ₩761 | ₩771 | ₩746 | ₩761 | 0.00% | 70.3만 |
|---|
| 2026.09.16 | ₩803 | ₩812 | ₩744 | ₩744 | -7.33% | 96.2만 |
|---|
| 2026.09.15 | ₩764 | ₩841 | ₩764 | ₩824 | +7.88% | 96.9만 |
|---|
| 2026.09.14 | ₩797 | ₩828 | ₩763 | ₩764 | -4.19% | 67.3만 |
|---|
| 2026.09.11 | ₩815 | ₩817 | ₩780 | ₩795 | -2.46% | 76.8만 |
|---|
| 2026.09.10 | ₩829 | ₩870 | ₩792 | ₩821 | -0.97% | 176.4만 |
|---|
| 2026.09.09 | ₩801 | ₩829 | ₩776 | ₩788 | -1.67% | 127.8만 |
|---|
| 2026.09.08 | ₩777 | ₩816 | ₩752 | ₩771 | -0.86% | 151.6만 |
|---|
| 2026.09.04 | ₩749 | ₩776 | ₩722 | ₩742 | -0.89% | 21.3만 |
|---|
| 2026.09.03 | ₩749 | ₩776 | ₩736 | ₩760 | +1.43% | 48.2만 |
|---|
| 2026.09.02 | ₩756 | ₩788 | ₩738 | ₩745 | -1.42% | 108.7만 |
|---|
| 2026.09.01 | ₩702 | ₩801 | ₩702 | ₩750 | +6.86% | 153.2만 |
|---|
| 2026.08.31 | ₩697 | ₩722 | ₩697 | ₩704 | +0.96% | 21.6만 |
|---|
| 2026.08.28 | ₩682 | ₩721 | ₩682 | ₩698 | +2.35% | 28.5만 |
|---|
| 2026.08.27 | ₩696 | ₩708 | ₩669 | ₩700 | +0.58% | 26.6만 |
|---|
| 2026.08.26 | ₩649 | ₩706 | ₩649 | ₩688 | +5.98% | 133.6만 |
|---|
| 2026.08.25 | ₩654 | ₩656 | ₩629 | ₩629 | -3.89% | 24.7만 |
|---|
| 2026.08.24 | ₩619 | ₩666 | ₩619 | ₩649 | +4.75% | 22.4만 |
|---|
| 2026.08.21 | ₩653 | ₩662 | ₩635 | ₩643 | -1.43% | 31.5만 |
|---|
| 2026.08.20 | ₩645 | ₩669 | ₩635 | ₩638 | -1.04% | 39.1만 |
|---|
| 2026.08.19 | ₩665 | ₩669 | ₩629 | ₩629 | -5.43% | 49.8만 |
|---|
| 2026.08.18 | ₩669 | ₩682 | ₩645 | ₩653 | -2.40% | 59.5만 |
|---|
| 2026.08.17 | ₩651 | ₩696 | ₩642 | ₩669 | +2.67% | 84.1만 |
|---|
| 2026.08.14 | ₩630 | ₩662 | ₩630 | ₩638 | +1.27% | 33.5만 |
|---|
| 2026.08.13 | ₩656 | ₩658 | ₩629 | ₩630 | -3.88% | 31.3만 |
|---|
| 2026.08.12 | ₩656 | ₩662 | ₩629 | ₩645 | -1.63% | 37.3만 |
|---|
| 2026.08.11 | ₩657 | ₩681 | ₩649 | ₩650 | -1.02% | 35만 |
|---|
| 2026.08.10 | ₩656 | ₩682 | ₩651 | ₩664 | +1.22% | 34.4만 |
|---|
| 2026.08.07 | ₩649 | ₩674 | ₩635 | ₩647 | -0.21% | 71.6만 |
|---|
| 2026.08.06 | ₩633 | ₩656 | ₩629 | ₩635 | +0.42% | 29만 |
|---|
| 2026.08.05 | ₩664 | ₩669 | ₩622 | ₩622 | -6.25% | 43만 |
|---|
| 2026.08.04 | ₩668 | ₩682 | ₩642 | ₩661 | -1.00% | 49.8만 |
|---|
| 2026.08.03 | ₩658 | ₩676 | ₩642 | ₩645 | -2.03% | 58만 |
|---|
| 2026.07.31 | ₩665 | ₩701 | ₩662 | ₩677 | +1.81% | 42.6만 |
|---|
| 2026.07.30 | ₩665 | ₩686 | ₩646 | ₩661 | -0.60% | 31.2만 |
|---|
| 2026.07.29 | ₩682 | ₩696 | ₩645 | ₩680 | -0.39% | 83.8만 |
|---|
| 2026.07.28 | ₩684 | ₩684 | ₩630 | ₩642 | -6.07% | 99.7만 |
|---|
| 2026.07.27 | ₩704 | ₩732 | ₩681 | ₩697 | -0.95% | 58.7만 |
|---|
| 2026.07.24 | ₩760 | ₩776 | ₩718 | ₩749 | -1.41% | 47.9만 |
|---|
| 2026.07.23 | ₩729 | ₩829 | ₩729 | ₩763 | +4.59% | 202.8만 |
|---|
| 2026.07.22 | ₩722 | ₩744 | ₩713 | ₩728 | +0.74% | 73.9만 |
|---|
| 2026.07.21 | ₩736 | ₩761 | ₩722 | ₩736 | 0.00% | 24.1만 |
|---|
| 2026.07.20 | ₩730 | ₩749 | ₩693 | ₩749 | +2.56% | 66.7만 |
|---|
| 2026.07.17 | ₩709 | ₩749 | ₩709 | ₩730 | +3.02% | 73.7만 |
|---|
| 2026.07.16 | ₩704 | ₩736 | ₩702 | ₩718 | +2.09% | 51.9만 |
|---|
| 2026.07.15 | ₩718 | ₩745 | ₩709 | ₩741 | +3.17% | 29.3만 |
|---|
| 2026.07.14 | ₩761 | ₩776 | ₩713 | ₩732 | -3.87% | 86.8만 |
|---|
| 2026.07.13 | ₩682 | ₩769 | ₩682 | ₩755 | +10.59% | 181.1만 |
|---|
| 2026.07.10 | ₩682 | ₩693 | ₩656 | ₩669 | -1.96% | 63.4만 |
|---|
| 2026.07.09 | ₩682 | ₩701 | ₩651 | ₩689 | +0.98% | 59.2만 |
|---|
| 2026.07.08 | ₩730 | ₩759 | ₩639 | ₩701 | -4.03% | 370.1만 |
|---|
| 2026.07.07 | ₩645 | ₩722 | ₩629 | ₩702 | +8.92% | 179.1만 |
|---|
| 2026.07.06 | ₩606 | ₩635 | ₩602 | ₩631 | +4.19% | 36만 |
|---|
| 2026.07.02 | ₩622 | ₩631 | ₩577 | ₩605 | -2.80% | 87.3만 |
|---|
| 2026.07.01 | ₩607 | ₩631 | ₩591 | ₩629 | +3.52% | 43.9만 |
|---|
| 2026.06.30 | ₩598 | ₩631 | ₩589 | ₩591 | -1.12% | 79.5만 |
|---|
| 2026.06.29 | ₩615 | ₩662 | ₩615 | ₩622 | +1.09% | 99.1만 |
|---|
| 2026.06.26 | ₩629 | ₩642 | ₩615 | ₩635 | +1.06% | 81.2만 |
|---|
| 2026.06.25 | ₩578 | ₩642 | ₩575 | ₩629 | +8.80% | 118.6만 |
|---|
| 2026.06.24 | ₩631 | ₩661 | ₩575 | ₩602 | -4.66% | 152.5만 |
|---|
| 2026.06.23 | ₩649 | ₩682 | ₩649 | ₩668 | +2.89% | 55만 |
|---|
| 2026.06.22 | ₩690 | ₩709 | ₩664 | ₩676 | -2.13% | 66.5만 |
|---|
| 2026.06.18 | ₩690 | ₩712 | ₩668 | ₩697 | +0.97% | 103.3만 |
|---|
| 2026.06.17 | ₩694 | ₩736 | ₩689 | ₩706 | +1.73% | 69.9만 |
|---|
| 2026.06.16 | ₩673 | ₩692 | ₩627 | ₩692 | +2.78% | 143.9만 |
|---|
| 2026.06.15 | ₩696 | ₩709 | ₩677 | ₩684 | -1.73% | 131.4만 |
|---|
| 2026.06.12 | ₩749 | ₩765 | ₩728 | ₩737 | -1.61% | 110.3만 |
|---|
| 2026.06.11 | ₩870 | ₩870 | ₩763 | ₩763 | -12.31% | 226만 |
|---|
| 2026.06.10 | ₩763 | ₩868 | ₩761 | ₩829 | +8.77% | 617.3만 |
|---|
| 2026.06.09 | ₩773 | ₩788 | ₩725 | ₩761 | -1.56% | 175.9만 |
|---|
| 2026.06.08 | ₩803 | ₩821 | ₩742 | ₩764 | -4.83% | 254.7만 |
|---|
| 2026.06.05 | ₩872 | ₩872 | ₩799 | ₩805 | -7.67% | 62.5만 |
|---|
| 2026.06.04 | ₩856 | ₩883 | ₩843 | ₩875 | +2.19% | 71.3만 |
|---|
| 2026.06.03 | ₩843 | ₩890 | ₩823 | ₩886 | +5.08% | 111.9만 |
|---|
| 2026.06.02 | ₩825 | ₩849 | ₩815 | ₩840 | +1.78% | 68.8만 |
|---|
| 2026.06.01 | ₩783 | ₩856 | ₩783 | ₩836 | +6.84% | 150.7만 |
|---|
| 2026.05.29 | ₩785 | ₩793 | ₩763 | ₩785 | 0.00% | 94.1만 |
|---|
| 2026.05.28 | ₩784 | ₩829 | ₩769 | ₩827 | +5.46% | 147.1만 |
|---|
| 2026.05.27 | ₩784 | ₩803 | ₩753 | ₩784 | 0.00% | 180.8만 |
|---|
| 2026.05.26 | ₩816 | ₩843 | ₩776 | ₩839 | +2.79% | 124.6만 |
|---|
| 2026.05.22 | ₩837 | ₩854 | ₩767 | ₩844 | +0.80% | 203.7만 |
|---|
| 2026.05.21 | ₩791 | ₩858 | ₩791 | ₩829 | +4.91% | 263.2만 |
|---|
| 2026.05.20 | ₩936 | ₩948 | ₩848 | ₩863 | -7.86% | 171.9만 |
|---|
| 2026.05.19 | ₩923 | ₩959 | ₩907 | ₩959 | +3.91% | 144.8만 |
|---|
| 2026.05.18 | ₩916 | ₩950 | ₩892 | ₩928 | +1.31% | 155.5만 |
|---|
| 2026.05.15 | ₩883 | ₩973 | ₩883 | ₩962 | +8.94% | 184.7만 |
|---|
| 2026.05.14 | ₩844 | ₩896 | ₩839 | ₩896 | +6.18% | 116.6만 |
|---|
| 2026.05.13 | ₩890 | ₩910 | ₩847 | ₩847 | -4.81% | 183.5만 |
|---|
| 2026.05.12 | ₩924 | ₩947 | ₩903 | ₩926 | +0.14% | 118만 |
|---|
| 2026.05.11 | ₩907 | ₩940 | ₩878 | ₩924 | +1.92% | 139.4만 |
|---|
| 2026.05.08 | ₩943 | ₩957 | ₩896 | ₩927 | -1.70% | 181.4만 |
|---|
| 2026.05.07 | ₩910 | ₩974 | ₩871 | ₩974 | +7.06% | 271.7만 |
|---|
| 2026.05.06 | ₩920 | ₩963 | ₩911 | ₩957 | +3.92% | 221.3만 |
|---|
| 2026.05.05 | ₩1,041 | ₩1,041 | ₩970 | ₩1,013 | -2.70% | 185.5만 |
|---|
| 2026.05.04 | ₩1,025 | ₩1,068 | ₩989 | ₩1,057 | +3.13% | 330.8만 |
|---|
| 2026.05.01 | ₩1,013 | ₩1,047 | ₩942 | ₩1,047 | +3.43% | 204.6만 |
|---|
| 2026.04.30 | ₩1,030 | ₩1,043 | ₩990 | ₩1,038 | +0.78% | 306만 |
|---|
| 2026.04.29 | ₩970 | ₩1,097 | ₩962 | ₩1,090 | +12.41% | 458.6만 |
|---|
| 2026.04.28 | ₩1,084 | ₩1,084 | ₩950 | ₩978 | -9.75% | 631.5만 |
|---|
| 2026.04.27 | ₩957 | ₩1,057 | ₩957 | ₩1,054 | +10.21% | 328.7만 |
|---|
| 2026.04.24 | ₩994 | ₩994 | ₩918 | ₩954 | -4.04% | 278만 |
|---|
| 2026.04.23 | ₩990 | ₩1,030 | ₩950 | ₩1,017 | +2.70% | 271.6만 |
|---|
| 2026.04.22 | ₩1,001 | ₩1,017 | ₩962 | ₩990 | -1.07% | 325.5만 |
|---|
| 2026.04.21 | ₩943 | ₩1,069 | ₩903 | ₩1,069 | +13.33% | 778.1만 |
|---|
| 2026.04.20 | ₩875 | ₩930 | ₩863 | ₩923 | +5.50% | 641.5만 |
|---|
| 2026.04.17 | ₩870 | ₩870 | ₩783 | ₩829 | -4.62% | 660.2만 |
|---|
| 2026.04.16 | ₩912 | ₩954 | ₩910 | ₩954 | +4.55% | 257.9만 |
|---|
| 2026.04.15 | ₩926 | ₩963 | ₩900 | ₩932 | +0.72% | 262.8만 |
|---|
| 2026.04.14 | ₩963 | ₩966 | ₩923 | ₩932 | -3.19% | 493.8만 |
|---|
| 2026.04.13 | ₩1,049 | ₩1,093 | ₩1,017 | ₩1,045 | -0.38% | 792.3만 |
|---|
| 2026.04.10 | ₩1,039 | ₩1,057 | ₩970 | ₩970 | -6.69% | 570.2만 |
|---|
| 2026.04.09 | ₩1,117 | ₩1,144 | ₩1,043 | ₩1,070 | -4.19% | 588.8만 |
|---|
| 2026.04.08 | ₩982 | ₩1,124 | ₩979 | ₩1,106 | +12.67% | 1067.8만 |
|---|
| 2026.04.07 | ₩1,155 | ₩1,298 | ₩1,155 | ₩1,171 | +1.39% | 1335만 |
|---|
| 2026.04.06 | ₩1,164 | ₩1,233 | ₩1,110 | ₩1,169 | +0.46% | 999.3만 |
|---|
| 2026.04.02 | ₩1,271 | ₩1,328 | ₩1,141 | ₩1,203 | -5.37% | 2557.4만 |
|---|
| 2026.04.01 | ₩981 | ₩1,137 | ₩977 | ₩1,076 | +9.69% | 957.8만 |
|---|
| 2026.03.31 | ₩1,264 | ₩1,284 | ₩1,051 | ₩1,110 | -12.17% | 2379.5만 |
|---|
| 2026.03.30 | ₩1,405 | ₩1,418 | ₩1,245 | ₩1,365 | -2.86% | 2238.6만 |
|---|
| 2026.03.27 | ₩1,338 | ₩1,498 | ₩1,204 | ₩1,431 | +7.00% | 2184.1만 |
|---|
| 2026.03.26 | ₩1,324 | ₩1,405 | ₩1,311 | ₩1,338 | +1.01% | 1551.7만 |
|---|
| 2026.03.25 | ₩1,278 | ₩1,328 | ₩1,221 | ₩1,280 | +0.21% | 1363만 |
|---|
| 2026.03.24 | ₩1,275 | ₩1,458 | ₩1,275 | ₩1,365 | +7.03% | 1870.5만 |
|---|
| 2026.03.23 | ₩1,232 | ₩1,378 | ₩1,191 | ₩1,231 | -0.11% | 3057.8만 |
|---|
| 2026.03.20 | ₩1,365 | ₩1,378 | ₩1,249 | ₩1,378 | +0.98% | 2403.2만 |
|---|
| 2026.03.19 | ₩1,485 | ₩1,498 | ₩1,338 | ₩1,418 | -4.50% | 2489.4만 |
|---|
| 2026.03.18 | ₩1,498 | ₩1,592 | ₩1,284 | ₩1,391 | -7.14% | 6246.2만 |
|---|
| 2026.03.17 | ₩1,525 | ₩1,552 | ₩1,272 | ₩1,378 | -9.65% | 4546.5만 |
|---|
| 2026.03.16 | ₩1,739 | ₩1,953 | ₩1,579 | ₩1,793 | +3.08% | 6143.7만 |
|---|
| 2026.03.13 | ₩1,953 | ₩2,114 | ₩1,739 | ₩2,047 | +4.79% | 1.4억 |
|---|
| 2026.03.12 | ₩1,378 | ₩1,926 | ₩1,324 | ₩1,806 | +31.07% | 2억 |
|---|
| 2026.03.11 | ₩1,113 | ₩1,258 | ₩1,003 | ₩1,191 | +6.97% | 4245.8만 |
|---|
| 2026.03.10 | ₩1,212 | ₩1,241 | ₩910 | ₩1,118 | -7.73% | 7063.7만 |
|---|
| 2026.03.09 | ₩1,240 | ₩1,672 | ₩1,030 | ₩1,070 | -13.70% | 3.5억 |
|---|
| 2026.03.06 | ₩979 | ₩1,101 | ₩871 | ₩896 | -8.47% | 8314.1만 |
|---|
| 2026.03.05 | ₩684 | ₩987 | ₩684 | ₩816 | +19.37% | 4174.1만 |
|---|
| 2026.03.04 | ₩717 | ₩750 | ₩647 | ₩685 | -4.48% | 2393.5만 |
|---|
| 2026.03.03 | ₩911 | ₩1,003 | ₩808 | ₩856 | -6.02% | 2억 |
|---|
| 2026.03.02 | ₩763 | ₩784 | ₩622 | ₩666 | -12.63% | 9664.8만 |
|---|
| 2026.02.27 | ₩554 | ₩582 | ₩547 | ₩578 | +4.35% | 246만 |
|---|
| 2026.02.26 | ₩514 | ₩561 | ₩514 | ₩554 | +7.81% | 136.9만 |
|---|
| 2026.02.25 | ₩514 | ₩538 | ₩496 | ₩532 | +3.65% | 82.1만 |
|---|
| 2026.02.24 | ₩519 | ₩523 | ₩494 | ₩514 | -1.03% | 53.4만 |
|---|
| 2026.02.23 | ₩540 | ₩540 | ₩512 | ₩522 | -3.47% | 83.1만 |
|---|
| 2026.02.20 | ₩535 | ₩535 | ₩511 | ₩520 | -2.75% | 104만 |
|---|
| 2026.02.19 | ₩528 | ₩548 | ₩506 | ₩538 | +1.77% | 219.5만 |
|---|
| 2026.02.18 | ₩478 | ₩532 | ₩476 | ₩516 | +8.12% | 157.6만 |
|---|
| 2026.02.17 | ₩482 | ₩482 | ₩455 | ₩464 | -3.61% | 57.7만 |
|---|
| 2026.02.13 | ₩462 | ₩492 | ₩462 | ₩484 | +4.93% | 38.5만 |
|---|
| 2026.02.12 | ₩522 | ₩522 | ₩470 | ₩478 | -8.46% | 88.9만 |
|---|
| 2026.02.11 | ₩510 | ₩532 | ₩483 | ₩522 | +2.36% | 85.8만 |
|---|
| 2026.02.10 | ₩538 | ₩538 | ₩495 | ₩498 | -7.46% | 35.3만 |
|---|
| 2026.02.09 | ₩512 | ₩535 | ₩502 | ₩534 | +4.18% | 63.6만 |
|---|
| 2026.02.06 | ₩495 | ₩538 | ₩472 | ₩538 | +8.65% | 101.9만 |
|---|
| 2026.02.05 | ₩480 | ₩495 | ₩462 | ₩467 | -2.79% | 159.3만 |
|---|
| 2026.02.04 | ₩531 | ₩535 | ₩484 | ₩499 | -6.05% | 255만 |
|---|
| 2026.02.03 | ₩500 | ₩548 | ₩494 | ₩528 | +5.61% | 98.5만 |
|---|
| 2026.02.02 | ₩535 | ₩535 | ₩482 | ₩499 | -6.75% | 206만 |
|---|
| 2026.01.30 | ₩566 | ₩570 | ₩535 | ₩543 | -4.02% | 258.4만 |
|---|
| 2026.01.29 | ₩602 | ₩629 | ₩563 | ₩579 | -3.78% | 324.8만 |
|---|
| 2026.01.28 | ₩602 | ₩602 | ₩582 | ₩601 | -0.22% | 230.7만 |
|---|
| 2026.01.27 | ₩557 | ₩607 | ₩550 | ₩595 | +6.97% | 178.2만 |
|---|
| 2026.01.26 | ₩589 | ₩589 | ₩548 | ₩557 | -5.45% | 174.5만 |
|---|
| 2026.01.23 | ₩557 | ₩594 | ₩551 | ₩589 | +5.77% | 153.6만 |
|---|
| 2026.01.22 | ₩527 | ₩563 | ₩522 | ₩551 | +4.57% | 148.9만 |
|---|
| 2026.01.21 | ₩520 | ₩551 | ₩510 | ₩524 | +0.77% | 118.2만 |
|---|
| 2026.01.20 | ₩498 | ₩540 | ₩498 | ₩520 | +4.57% | 117.3만 |
|---|
| 2026.01.16 | ₩515 | ₩515 | ₩496 | ₩502 | -2.60% | 127.4만 |
|---|
| 2026.01.15 | ₩555 | ₩555 | ₩514 | ₩514 | -7.47% | 194.9만 |
|---|
| 2026.01.14 | ₩562 | ₩622 | ₩544 | ₩570 | +1.43% | 344.2만 |
|---|
| 2026.01.13 | ₩535 | ₩599 | ₩528 | ₩569 | +6.25% | 505.7만 |
|---|
| 2026.01.12 | ₩528 | ₩548 | ₩510 | ₩522 | -1.27% | 207.6만 |
|---|
| 2026.01.09 | ₩546 | ₩546 | ₩510 | ₩510 | -6.62% | 51.6만 |
|---|
| 2026.01.08 | ₩510 | ₩546 | ₩495 | ₩522 | +2.36% | 90.5만 |
|---|
| 2026.01.07 | ₩527 | ₩534 | ₩502 | ₩506 | -4.06% | 54만 |
|---|
| 2026.01.06 | ₩546 | ₩547 | ₩507 | ₩522 | -4.41% | 110.1만 |
|---|
| 2026.01.05 | ₩562 | ₩602 | ₩524 | ₩546 | -2.86% | 193.2만 |
|---|
| 2026.01.02 | ₩508 | ₩543 | ₩500 | ₩519 | +2.11% | 74.1만 |
|---|
| 2025.12.31 | ₩495 | ₩514 | ₩490 | ₩514 | +3.78% | 73.8만 |
|---|
| 2025.12.30 | ₩506 | ₩520 | ₩488 | ₩499 | -1.32% | 86.7만 |
|---|
| 2025.12.29 | ₩502 | ₩526 | ₩500 | ₩507 | +1.07% | 106.2만 |
|---|
| 2025.12.26 | ₩524 | ₩538 | ₩510 | ₩518 | -1.28% | 80만 |
|---|
| 2025.12.24 | ₩538 | ₩554 | ₩522 | ₩539 | +0.25% | 50.8만 |
|---|
| 2025.12.23 | ₩548 | ₩548 | ₩526 | ₩538 | -1.95% | 40.4만 |
|---|
| 2025.12.22 | ₩524 | ₩562 | ₩519 | ₩548 | +4.59% | 180.1만 |
|---|
| 2025.12.19 | ₩496 | ₩514 | ₩496 | ₩511 | +2.96% | 129.6만 |
|---|
| 2025.12.18 | ₩508 | ₩515 | ₩486 | ₩496 | -2.37% | 244.1만 |
|---|
| 2025.12.17 | ₩522 | ₩594 | ₩508 | ₩553 | +5.90% | 339.4만 |
|---|
| 2025.12.16 | ₩522 | ₩526 | ₩495 | ₩499 | -4.36% | 69.5만 |
|---|
| 2025.12.15 | ₩535 | ₩550 | ₩512 | ₩512 | -4.25% | 77.8만 |
|---|
| 2025.12.12 | ₩555 | ₩574 | ₩523 | ₩524 | -5.54% | 125.3만 |
|---|
| 2025.12.11 | ₩589 | ₩589 | ₩555 | ₩562 | -4.55% | 48.4만 |
|---|
| 2025.12.10 | ₩602 | ₩603 | ₩562 | ₩591 | -1.78% | 155.2만 |
|---|
| 2025.12.09 | ₩629 | ₩629 | ₩603 | ₩609 | -3.19% | 83.8만 |
|---|
| 2025.12.08 | ₩642 | ₩645 | ₩611 | ₩618 | -3.75% | 52.2만 |
|---|
| 2025.12.05 | ₩615 | ₩642 | ₩609 | ₩626 | +1.74% | 62.2만 |
|---|
| 2025.12.04 | ₩605 | ₩656 | ₩594 | ₩618 | +2.21% | 112.7만 |
|---|
| 2025.12.03 | ₩601 | ₩615 | ₩589 | ₩605 | +0.67% | 42.9만 |
|---|
| 2025.12.02 | ₩623 | ₩635 | ₩583 | ₩589 | -5.58% | 85.5만 |
|---|
| 2025.12.01 | ₩578 | ₩610 | ₩578 | ₩585 | +1.16% | 128.5만 |
|---|
| 2025.11.28 | ₩577 | ₩601 | ₩557 | ₩569 | -1.39% | 91.9만 |
|---|
| 2025.11.26 | ₩543 | ₩602 | ₩536 | ₩574 | +5.67% | 83.4만 |
|---|
| 2025.11.25 | ₩591 | ₩591 | ₩516 | ₩536 | -9.28% | 184.3만 |
|---|
| 2025.11.24 | ₩590 | ₩601 | ₩575 | ₩578 | -2.04% | 84.1만 |
|---|
| 2025.11.21 | ₩613 | ₩615 | ₩550 | ₩605 | -1.31% | 83.6만 |
|---|
| 2025.11.20 | ₩613 | ₩656 | ₩613 | ₩615 | +0.44% | 146.7만 |
|---|
| 2025.11.19 | ₩676 | ₩676 | ₩589 | ₩591 | -12.48% | 178.1만 |
|---|
| 2025.11.18 | ₩669 | ₩722 | ₩642 | ₩668 | -0.20% | 501.7만 |
|---|
| 2025.11.17 | ₩603 | ₩658 | ₩595 | ₩641 | +6.21% | 199.1만 |
|---|
| 2025.11.14 | ₩602 | ₩606 | ₩569 | ₩585 | -2.89% | 157.2만 |
|---|
| 2025.11.13 | ₩630 | ₩633 | ₩597 | ₩611 | -2.97% | 103.6만 |
|---|
| 2025.11.12 | ₩642 | ₩645 | ₩625 | ₩634 | -1.25% | 69.3만 |
|---|
| 2025.11.11 | ₩651 | ₩665 | ₩629 | ₩657 | +0.82% | 90.5만 |
|---|
| 2025.11.10 | ₩641 | ₩669 | ₩635 | ₩666 | +3.97% | 36.5만 |
|---|
| 2025.11.07 | ₩660 | ₩664 | ₩615 | ₩649 | -1.62% | 150.5만 |
|---|
| 2025.11.06 | ₩682 | ₩709 | ₩650 | ₩678 | -0.59% | 122.2만 |
|---|
| 2025.11.05 | ₩710 | ₩717 | ₩673 | ₩708 | -0.38% | 85.5만 |
|---|
| 2025.11.04 | ₩730 | ₩753 | ₩688 | ₩722 | -1.10% | 157.3만 |
|---|
| 2025.11.03 | ₩684 | ₩740 | ₩631 | ₩737 | +7.83% | 204.4만 |
|---|
| 2025.10.31 | ₩646 | ₩704 | ₩642 | ₩702 | +8.70% | 142.4만 |
|---|
| 2025.10.30 | ₩682 | ₩684 | ₩631 | ₩641 | -6.08% | 167.7만 |
|---|
| 2025.10.29 | ₩722 | ₩733 | ₩669 | ₩684 | -5.37% | 188.2만 |
|---|
| 2025.10.28 | ₩684 | ₩753 | ₩669 | ₩733 | +7.24% | 319.5만 |
|---|
| 2025.10.27 | ₩709 | ₩756 | ₩676 | ₩698 | -1.51% | 338.1만 |
|---|
| 2025.10.24 | ₩709 | ₩714 | ₩651 | ₩674 | -4.91% | 546.7만 |
|---|
| 2025.10.23 | ₩977 | ₩987 | ₩682 | ₩714 | -26.85% | 2218.2만 |
|---|
| 2025.10.22 | ₩669 | ₩883 | ₩662 | ₩841 | +25.80% | 1901.4만 |
|---|
| 2025.10.21 | ₩642 | ₩733 | ₩637 | ₩677 | +5.42% | 367.7만 |
|---|
| 2025.10.20 | ₩570 | ₩635 | ₩566 | ₩623 | +9.39% | 97.5만 |
|---|
| 2025.10.17 | ₩618 | ₩618 | ₩575 | ₩582 | -5.84% | 102.5만 |
|---|
| 2025.10.16 | ₩669 | ₩682 | ₩617 | ₩618 | -7.60% | 82.1만 |
|---|
| 2025.10.15 | ₩686 | ₩696 | ₩646 | ₩654 | -4.68% | 95.3만 |
|---|
| 2025.10.14 | ₩614 | ₩700 | ₩614 | ₩680 | +10.68% | 174.5만 |
|---|
| 2025.10.13 | ₩650 | ₩664 | ₩609 | ₩617 | -5.14% | 118.9만 |
|---|
| 2025.10.10 | ₩681 | ₩692 | ₩629 | ₩649 | -4.72% | 165.6만 |
|---|