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 | ₩639 | -1.65% | 26.8만 |
| 2026.10.08 | ₩645 | ₩649 | ₩630 | ₩649 | +0.62% | 43.9만 |
| 2026.10.07 | ₩643 | ₩663 | ₩618 | ₩641 | -0.21% | 37.2만 |
| 2026.10.06 | ₩647 | ₩667 | ₩641 | ₩652 | +0.83% | 29.2만 |
| 2026.10.05 | ₩655 | ₩667 | ₩633 | ₩648 | -1.02% | 45.4만 |
| 2026.10.02 | ₩656 | ₩659 | ₩639 | ₩652 | -0.61% | 38.3만 |
| 2026.10.01 | ₩697 | ₩697 | ₩656 | ₩669 | -4.03% | 72.2만 |
| 2026.09.30 | ₩657 | ₩679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩677 |
| +3.05% |
| 37만 |
| 2026.09.29 | ₩692 | ₩692 | ₩644 | ₩655 | -5.42% | 35.4만 |
|---|
| 2026.09.28 | ₩676 | ₩696 | ₩660 | ₩688 | +1.78% | 85만 |
|---|
| 2026.09.25 | ₩671 | ₩696 | ₩643 | ₩660 | -1.60% | 63만 |
|---|
| 2026.09.24 | ₩685 | ₩719 | ₩673 | ₩691 | +0.78% | 63.9만 |
|---|
| 2026.09.23 | ₩683 | ₩701 | ₩672 | ₩685 | +0.39% | 30.4만 |
|---|
| 2026.09.22 | ₩728 | ₩730 | ₩673 | ₩683 | -6.25% | 128.4만 |
|---|
| 2026.09.21 | ₩744 | ₩751 | ₩712 | ₩730 | -1.98% | 50.1만 |
|---|
| 2026.09.18 | ₩736 | ₩750 | ₩700 | ₩735 | -0.18% | 46.3만 |
|---|
| 2026.09.17 | ₩762 | ₩771 | ₩747 | ₩762 | 0.00% | 70.3만 |
|---|
| 2026.09.16 | ₩803 | ₩813 | ₩744 | ₩744 | -7.33% | 96.2만 |
|---|
| 2026.09.15 | ₩764 | ₩842 | ₩764 | ₩825 | +7.88% | 96.9만 |
|---|
| 2026.09.14 | ₩798 | ₩829 | ₩763 | ₩764 | -4.19% | 67.3만 |
|---|
| 2026.09.11 | ₩815 | ₩818 | ₩780 | ₩795 | -2.46% | 76.8만 |
|---|
| 2026.09.10 | ₩830 | ₩870 | ₩792 | ₩822 | -0.97% | 176.4만 |
|---|
| 2026.09.09 | ₩802 | ₩830 | ₩776 | ₩788 | -1.67% | 127.8만 |
|---|
| 2026.09.08 | ₩778 | ₩817 | ₩752 | ₩771 | -0.86% | 151.6만 |
|---|
| 2026.09.04 | ₩750 | ₩776 | ₩723 | ₩743 | -0.89% | 21.3만 |
|---|
| 2026.09.03 | ₩750 | ₩776 | ₩736 | ₩760 | +1.43% | 48.2만 |
|---|
| 2026.09.02 | ₩756 | ₩788 | ₩739 | ₩746 | -1.42% | 108.7만 |
|---|
| 2026.09.01 | ₩703 | ₩802 | ₩703 | ₩751 | +6.86% | 153.2만 |
|---|
| 2026.08.31 | ₩697 | ₩723 | ₩697 | ₩704 | +0.96% | 21.6만 |
|---|
| 2026.08.28 | ₩683 | ₩722 | ₩683 | ₩699 | +2.35% | 28.5만 |
|---|
| 2026.08.27 | ₩696 | ₩708 | ₩669 | ₩700 | +0.58% | 26.6만 |
|---|
| 2026.08.26 | ₩649 | ₩707 | ₩649 | ₩688 | +5.98% | 133.6만 |
|---|
| 2026.08.25 | ₩655 | ₩656 | ₩629 | ₩629 | -3.89% | 24.7만 |
|---|
| 2026.08.24 | ₩620 | ₩667 | ₩620 | ₩649 | +4.75% | 22.4만 |
|---|
| 2026.08.21 | ₩653 | ₩663 | ₩636 | ₩644 | -1.43% | 31.5만 |
|---|
| 2026.08.20 | ₩645 | ₩669 | ₩636 | ₩639 | -1.04% | 39.1만 |
|---|
| 2026.08.19 | ₩665 | ₩669 | ₩629 | ₩629 | -5.43% | 49.8만 |
|---|
| 2026.08.18 | ₩669 | ₩683 | ₩645 | ₩653 | -2.40% | 59.5만 |
|---|
| 2026.08.17 | ₩652 | ₩696 | ₩643 | ₩669 | +2.67% | 84.1만 |
|---|
| 2026.08.14 | ₩630 | ₩663 | ₩630 | ₩639 | +1.27% | 33.5만 |
|---|
| 2026.08.13 | ₩656 | ₩659 | ₩629 | ₩630 | -3.88% | 31.3만 |
|---|
| 2026.08.12 | ₩656 | ₩663 | ₩629 | ₩645 | -1.63% | 37.3만 |
|---|
| 2026.08.11 | ₩657 | ₩681 | ₩649 | ₩651 | -1.02% | 35만 |
|---|
| 2026.08.10 | ₩656 | ₩683 | ₩652 | ₩664 | +1.22% | 34.4만 |
|---|
| 2026.08.07 | ₩649 | ₩675 | ₩636 | ₩648 | -0.21% | 71.6만 |
|---|
| 2026.08.06 | ₩633 | ₩656 | ₩629 | ₩636 | +0.42% | 29만 |
|---|
| 2026.08.05 | ₩664 | ₩669 | ₩622 | ₩622 | -6.25% | 43만 |
|---|
| 2026.08.04 | ₩668 | ₩683 | ₩643 | ₩661 | -1.00% | 49.8만 |
|---|
| 2026.08.03 | ₩659 | ₩676 | ₩643 | ₩645 | -2.03% | 58만 |
|---|
| 2026.07.31 | ₩665 | ₩701 | ₩663 | ₩677 | +1.81% | 42.6만 |
|---|
| 2026.07.30 | ₩665 | ₩687 | ₩647 | ₩661 | -0.60% | 31.2만 |
|---|
| 2026.07.29 | ₩683 | ₩696 | ₩645 | ₩680 | -0.39% | 83.8만 |
|---|
| 2026.07.28 | ₩684 | ₩684 | ₩630 | ₩643 | -6.07% | 99.7만 |
|---|
| 2026.07.27 | ₩704 | ₩732 | ₩681 | ₩697 | -0.95% | 58.7만 |
|---|
| 2026.07.24 | ₩760 | ₩776 | ₩719 | ₩750 | -1.41% | 47.9만 |
|---|
| 2026.07.23 | ₩730 | ₩830 | ₩730 | ₩763 | +4.59% | 202.8만 |
|---|
| 2026.07.22 | ₩723 | ₩744 | ₩713 | ₩728 | +0.74% | 73.9만 |
|---|
| 2026.07.21 | ₩736 | ₩762 | ₩723 | ₩736 | 0.00% | 24.1만 |
|---|
| 2026.07.20 | ₩731 | ₩750 | ₩693 | ₩750 | +2.56% | 66.7만 |
|---|
| 2026.07.17 | ₩709 | ₩750 | ₩709 | ₩731 | +3.02% | 73.7만 |
|---|
| 2026.07.16 | ₩704 | ₩736 | ₩703 | ₩719 | +2.09% | 51.9만 |
|---|
| 2026.07.15 | ₩719 | ₩746 | ₩709 | ₩742 | +3.17% | 29.3만 |
|---|
| 2026.07.14 | ₩762 | ₩776 | ₩713 | ₩732 | -3.87% | 86.8만 |
|---|
| 2026.07.13 | ₩683 | ₩770 | ₩683 | ₩755 | +10.59% | 181.1만 |
|---|
| 2026.07.10 | ₩683 | ₩693 | ₩656 | ₩669 | -1.96% | 63.4만 |
|---|
| 2026.07.09 | ₩683 | ₩701 | ₩652 | ₩689 | +0.98% | 59.2만 |
|---|
| 2026.07.08 | ₩731 | ₩759 | ₩640 | ₩701 | -4.03% | 370.1만 |
|---|
| 2026.07.07 | ₩645 | ₩723 | ₩629 | ₩703 | +8.92% | 179.1만 |
|---|
| 2026.07.06 | ₩606 | ₩636 | ₩602 | ₩632 | +4.19% | 36만 |
|---|
| 2026.07.02 | ₩622 | ₩632 | ₩577 | ₩605 | -2.80% | 87.3만 |
|---|
| 2026.07.01 | ₩608 | ₩632 | ₩592 | ₩629 | +3.52% | 43.9만 |
|---|
| 2026.06.30 | ₩598 | ₩632 | ₩589 | ₩592 | -1.12% | 79.5만 |
|---|
| 2026.06.29 | ₩616 | ₩663 | ₩616 | ₩622 | +1.09% | 99.1만 |
|---|
| 2026.06.26 | ₩629 | ₩643 | ₩616 | ₩636 | +1.06% | 81.2만 |
|---|
| 2026.06.25 | ₩578 | ₩643 | ₩576 | ₩629 | +8.80% | 118.6만 |
|---|
| 2026.06.24 | ₩632 | ₩661 | ₩576 | ₩602 | -4.66% | 152.5만 |
|---|
| 2026.06.23 | ₩649 | ₩683 | ₩649 | ₩668 | +2.89% | 55만 |
|---|
| 2026.06.22 | ₩691 | ₩709 | ₩664 | ₩676 | -2.13% | 66.5만 |
|---|
| 2026.06.18 | ₩691 | ₩712 | ₩668 | ₩697 | +0.97% | 103.3만 |
|---|
| 2026.06.17 | ₩695 | ₩736 | ₩689 | ₩707 | +1.73% | 69.9만 |
|---|
| 2026.06.16 | ₩673 | ₩692 | ₩628 | ₩692 | +2.78% | 143.9만 |
|---|
| 2026.06.15 | ₩696 | ₩709 | ₩677 | ₩684 | -1.73% | 131.4만 |
|---|
| 2026.06.12 | ₩750 | ₩766 | ₩728 | ₩738 | -1.61% | 110.3만 |
|---|
| 2026.06.11 | ₩870 | ₩870 | ₩763 | ₩763 | -12.31% | 226만 |
|---|
| 2026.06.10 | ₩763 | ₩869 | ₩762 | ₩830 | +8.77% | 617.3만 |
|---|
| 2026.06.09 | ₩774 | ₩788 | ₩726 | ₩762 | -1.56% | 175.9만 |
|---|
| 2026.06.08 | ₩803 | ₩822 | ₩743 | ₩764 | -4.83% | 254.7만 |
|---|
| 2026.06.05 | ₩873 | ₩873 | ₩799 | ₩806 | -7.67% | 62.5만 |
|---|
| 2026.06.04 | ₩857 | ₩884 | ₩843 | ₩875 | +2.19% | 71.3만 |
|---|
| 2026.06.03 | ₩843 | ₩890 | ₩823 | ₩886 | +5.08% | 111.9만 |
|---|
| 2026.06.02 | ₩826 | ₩850 | ₩815 | ₩841 | +1.78% | 68.8만 |
|---|
| 2026.06.01 | ₩783 | ₩857 | ₩783 | ₩837 | +6.84% | 150.7만 |
|---|
| 2026.05.29 | ₩786 | ₩794 | ₩763 | ₩786 | 0.00% | 94.1만 |
|---|
| 2026.05.28 | ₩784 | ₩830 | ₩770 | ₩827 | +5.46% | 147.1만 |
|---|
| 2026.05.27 | ₩784 | ₩803 | ₩754 | ₩784 | 0.00% | 180.8만 |
|---|
| 2026.05.26 | ₩817 | ₩843 | ₩776 | ₩839 | +2.79% | 124.6만 |
|---|
| 2026.05.22 | ₩838 | ₩854 | ₩767 | ₩845 | +0.80% | 203.7만 |
|---|
| 2026.05.21 | ₩791 | ₩858 | ₩791 | ₩830 | +4.91% | 263.2만 |
|---|
| 2026.05.20 | ₩937 | ₩949 | ₩849 | ₩863 | -7.86% | 171.9만 |
|---|
| 2026.05.19 | ₩924 | ₩960 | ₩908 | ₩960 | +3.91% | 144.8만 |
|---|
| 2026.05.18 | ₩917 | ₩950 | ₩893 | ₩929 | +1.31% | 155.5만 |
|---|
| 2026.05.15 | ₩884 | ₩973 | ₩884 | ₩962 | +8.94% | 184.7만 |
|---|
| 2026.05.14 | ₩845 | ₩897 | ₩839 | ₩897 | +6.18% | 116.6만 |
|---|
| 2026.05.13 | ₩890 | ₩910 | ₩847 | ₩847 | -4.81% | 183.5만 |
|---|
| 2026.05.12 | ₩925 | ₩948 | ₩904 | ₩926 | +0.14% | 118만 |
|---|
| 2026.05.11 | ₩908 | ₩941 | ₩878 | ₩925 | +1.92% | 139.4만 |
|---|
| 2026.05.08 | ₩944 | ₩957 | ₩897 | ₩928 | -1.70% | 181.4만 |
|---|
| 2026.05.07 | ₩910 | ₩975 | ₩871 | ₩975 | +7.06% | 271.7만 |
|---|
| 2026.05.06 | ₩921 | ₩964 | ₩912 | ₩957 | +3.92% | 221.3만 |
|---|
| 2026.05.05 | ₩1,041 | ₩1,041 | ₩971 | ₩1,013 | -2.70% | 185.5만 |
|---|
| 2026.05.04 | ₩1,025 | ₩1,068 | ₩989 | ₩1,058 | +3.13% | 330.8만 |
|---|
| 2026.05.01 | ₩1,013 | ₩1,048 | ₩942 | ₩1,048 | +3.43% | 204.6만 |
|---|
| 2026.04.30 | ₩1,031 | ₩1,044 | ₩991 | ₩1,039 | +0.78% | 306만 |
|---|
| 2026.04.29 | ₩971 | ₩1,098 | ₩962 | ₩1,091 | +12.41% | 458.6만 |
|---|
| 2026.04.28 | ₩1,084 | ₩1,084 | ₩950 | ₩979 | -9.75% | 631.5만 |
|---|
| 2026.04.27 | ₩957 | ₩1,058 | ₩957 | ₩1,055 | +10.21% | 328.7만 |
|---|
| 2026.04.24 | ₩995 | ₩995 | ₩918 | ₩954 | -4.04% | 278만 |
|---|
| 2026.04.23 | ₩991 | ₩1,031 | ₩950 | ₩1,017 | +2.70% | 271.6만 |
|---|
| 2026.04.22 | ₩1,001 | ₩1,017 | ₩962 | ₩991 | -1.07% | 325.5만 |
|---|
| 2026.04.21 | ₩944 | ₩1,070 | ₩904 | ₩1,070 | +13.33% | 778.1만 |
|---|
| 2026.04.20 | ₩875 | ₩930 | ₩863 | ₩924 | +5.50% | 641.5만 |
|---|
| 2026.04.17 | ₩870 | ₩870 | ₩783 | ₩830 | -4.62% | 660.2만 |
|---|
| 2026.04.16 | ₩913 | ₩954 | ₩910 | ₩954 | +4.55% | 257.9만 |
|---|
| 2026.04.15 | ₩926 | ₩964 | ₩901 | ₩933 | +0.72% | 262.8만 |
|---|
| 2026.04.14 | ₩964 | ₩966 | ₩924 | ₩933 | -3.19% | 493.8만 |
|---|
| 2026.04.13 | ₩1,049 | ₩1,094 | ₩1,017 | ₩1,045 | -0.38% | 792.3만 |
|---|
| 2026.04.10 | ₩1,040 | ₩1,058 | ₩971 | ₩971 | -6.69% | 570.2만 |
|---|
| 2026.04.09 | ₩1,118 | ₩1,145 | ₩1,044 | ₩1,071 | -4.19% | 588.8만 |
|---|
| 2026.04.08 | ₩983 | ₩1,124 | ₩980 | ₩1,107 | +12.67% | 1067.8만 |
|---|
| 2026.04.07 | ₩1,155 | ₩1,298 | ₩1,155 | ₩1,171 | +1.39% | 1335만 |
|---|
| 2026.04.06 | ₩1,165 | ₩1,234 | ₩1,111 | ₩1,170 | +0.46% | 999.3만 |
|---|
| 2026.04.02 | ₩1,272 | ₩1,329 | ₩1,142 | ₩1,203 | -5.37% | 2557.4만 |
|---|
| 2026.04.01 | ₩981 | ₩1,138 | ₩977 | ₩1,076 | +9.69% | 957.8만 |
|---|
| 2026.03.31 | ₩1,265 | ₩1,285 | ₩1,052 | ₩1,111 | -12.17% | 2379.5만 |
|---|
| 2026.03.30 | ₩1,406 | ₩1,419 | ₩1,246 | ₩1,365 | -2.86% | 2238.6만 |
|---|
| 2026.03.27 | ₩1,339 | ₩1,499 | ₩1,205 | ₩1,432 | +7.00% | 2184.1만 |
|---|
| 2026.03.26 | ₩1,325 | ₩1,406 | ₩1,312 | ₩1,339 | +1.01% | 1551.7만 |
|---|
| 2026.03.25 | ₩1,278 | ₩1,329 | ₩1,222 | ₩1,281 | +0.21% | 1363만 |
|---|
| 2026.03.24 | ₩1,276 | ₩1,459 | ₩1,276 | ₩1,365 | +7.03% | 1870.5만 |
|---|
| 2026.03.23 | ₩1,233 | ₩1,379 | ₩1,191 | ₩1,232 | -0.11% | 3057.8만 |
|---|
| 2026.03.20 | ₩1,365 | ₩1,379 | ₩1,250 | ₩1,379 | +0.98% | 2403.2만 |
|---|
| 2026.03.19 | ₩1,486 | ₩1,499 | ₩1,339 | ₩1,419 | -4.50% | 2489.4만 |
|---|
| 2026.03.18 | ₩1,499 | ₩1,593 | ₩1,285 | ₩1,392 | -7.14% | 6246.2만 |
|---|
| 2026.03.17 | ₩1,526 | ₩1,553 | ₩1,273 | ₩1,379 | -9.65% | 4546.5만 |
|---|
| 2026.03.16 | ₩1,740 | ₩1,954 | ₩1,580 | ₩1,794 | +3.08% | 6143.7만 |
|---|
| 2026.03.13 | ₩1,954 | ₩2,115 | ₩1,740 | ₩2,048 | +4.79% | 1.4억 |
|---|
| 2026.03.12 | ₩1,379 | ₩1,928 | ₩1,325 | ₩1,807 | +31.07% | 2억 |
|---|
| 2026.03.11 | ₩1,114 | ₩1,258 | ₩1,004 | ₩1,191 | +6.97% | 4245.8만 |
|---|
| 2026.03.10 | ₩1,213 | ₩1,242 | ₩910 | ₩1,119 | -7.73% | 7063.7만 |
|---|
| 2026.03.09 | ₩1,241 | ₩1,673 | ₩1,031 | ₩1,071 | -13.70% | 3.5억 |
|---|
| 2026.03.06 | ₩980 | ₩1,102 | ₩871 | ₩897 | -8.47% | 8314.1만 |
|---|
| 2026.03.05 | ₩684 | ₩988 | ₩684 | ₩817 | +19.37% | 4174.1만 |
|---|
| 2026.03.04 | ₩718 | ₩751 | ₩648 | ₩685 | -4.48% | 2393.5만 |
|---|
| 2026.03.03 | ₩912 | ₩1,004 | ₩809 | ₩857 | -6.02% | 2억 |
|---|
| 2026.03.02 | ₩763 | ₩784 | ₩622 | ₩667 | -12.63% | 9664.8만 |
|---|
| 2026.02.27 | ₩554 | ₩582 | ₩548 | ₩578 | +4.35% | 246만 |
|---|
| 2026.02.26 | ₩514 | ₩561 | ₩514 | ₩554 | +7.81% | 136.9만 |
|---|
| 2026.02.25 | ₩514 | ₩538 | ₩497 | ₩533 | +3.65% | 82.1만 |
|---|
| 2026.02.24 | ₩519 | ₩523 | ₩494 | ₩514 | -1.03% | 53.4만 |
|---|
| 2026.02.23 | ₩541 | ₩541 | ₩513 | ₩522 | -3.47% | 83.1만 |
|---|
| 2026.02.20 | ₩535 | ₩535 | ₩511 | ₩521 | -2.75% | 104만 |
|---|
| 2026.02.19 | ₩529 | ₩549 | ₩506 | ₩538 | +1.77% | 219.5만 |
|---|
| 2026.02.18 | ₩478 | ₩533 | ₩477 | ₩517 | +8.12% | 157.6만 |
|---|
| 2026.02.17 | ₩482 | ₩482 | ₩455 | ₩465 | -3.61% | 57.7만 |
|---|
| 2026.02.13 | ₩462 | ₩493 | ₩462 | ₩485 | +4.93% | 38.5만 |
|---|
| 2026.02.12 | ₩522 | ₩522 | ₩470 | ₩478 | -8.46% | 88.9만 |
|---|
| 2026.02.11 | ₩510 | ₩533 | ₩483 | ₩522 | +2.36% | 85.8만 |
|---|
| 2026.02.10 | ₩538 | ₩538 | ₩495 | ₩498 | -7.46% | 35.3만 |
|---|
| 2026.02.09 | ₩513 | ₩535 | ₩502 | ₩534 | +4.18% | 63.6만 |
|---|
| 2026.02.06 | ₩495 | ₩538 | ₩473 | ₩538 | +8.65% | 101.9만 |
|---|
| 2026.02.05 | ₩481 | ₩495 | ₩462 | ₩467 | -2.79% | 159.3만 |
|---|
| 2026.02.04 | ₩531 | ₩535 | ₩485 | ₩499 | -6.05% | 255만 |
|---|
| 2026.02.03 | ₩501 | ₩549 | ₩494 | ₩529 | +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 | ₩564 | ₩580 | -3.78% | 324.8만 |
|---|
| 2026.01.28 | ₩602 | ₩602 | ₩582 | ₩601 | -0.22% | 230.7만 |
|---|
| 2026.01.27 | ₩557 | ₩608 | ₩550 | ₩596 | +6.97% | 178.2만 |
|---|
| 2026.01.26 | ₩589 | ₩589 | ₩549 | ₩557 | -5.45% | 174.5만 |
|---|
| 2026.01.23 | ₩557 | ₩594 | ₩552 | ₩589 | +5.77% | 153.6만 |
|---|
| 2026.01.22 | ₩527 | ₩564 | ₩522 | ₩552 | +4.57% | 148.9만 |
|---|
| 2026.01.21 | ₩521 | ₩552 | ₩510 | ₩525 | +0.77% | 118.2만 |
|---|
| 2026.01.20 | ₩498 | ₩541 | ₩498 | ₩521 | +4.57% | 117.3만 |
|---|
| 2026.01.16 | ₩515 | ₩515 | ₩497 | ₩502 | -2.60% | 127.4만 |
|---|
| 2026.01.15 | ₩556 | ₩556 | ₩514 | ₩514 | -7.47% | 194.9만 |
|---|
| 2026.01.14 | ₩562 | ₩622 | ₩545 | ₩570 | +1.43% | 344.2만 |
|---|
| 2026.01.13 | ₩535 | ₩600 | ₩529 | ₩569 | +6.25% | 505.7만 |
|---|
| 2026.01.12 | ₩529 | ₩549 | ₩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 | ₩548 | ₩507 | ₩522 | -4.41% | 110.1만 |
|---|
| 2026.01.05 | ₩562 | ₩602 | ₩525 | ₩546 | -2.86% | 193.2만 |
|---|
| 2026.01.02 | ₩509 | ₩543 | ₩501 | ₩519 | +2.11% | 74.1만 |
|---|
| 2025.12.31 | ₩495 | ₩514 | ₩490 | ₩514 | +3.78% | 73.8만 |
|---|
| 2025.12.30 | ₩506 | ₩521 | ₩489 | ₩499 | -1.32% | 86.7만 |
|---|
| 2025.12.29 | ₩502 | ₩526 | ₩501 | ₩507 | +1.07% | 106.2만 |
|---|
| 2025.12.26 | ₩525 | ₩538 | ₩510 | ₩518 | -1.28% | 80만 |
|---|
| 2025.12.24 | ₩538 | ₩554 | ₩522 | ₩539 | +0.25% | 50.8만 |
|---|
| 2025.12.23 | ₩549 | ₩549 | ₩526 | ₩538 | -1.95% | 40.4만 |
|---|
| 2025.12.22 | ₩525 | ₩562 | ₩519 | ₩549 | +4.59% | 180.1만 |
|---|
| 2025.12.19 | ₩497 | ₩514 | ₩497 | ₩511 | +2.96% | 129.6만 |
|---|
| 2025.12.18 | ₩509 | ₩515 | ₩486 | ₩497 | -2.37% | 244.1만 |
|---|
| 2025.12.17 | ₩522 | ₩594 | ₩509 | ₩553 | +5.90% | 339.4만 |
|---|
| 2025.12.16 | ₩522 | ₩526 | ₩495 | ₩499 | -4.36% | 69.5만 |
|---|
| 2025.12.15 | ₩535 | ₩550 | ₩513 | ₩513 | -4.25% | 77.8만 |
|---|
| 2025.12.12 | ₩556 | ₩574 | ₩523 | ₩525 | -5.54% | 125.3만 |
|---|
| 2025.12.11 | ₩589 | ₩589 | ₩556 | ₩562 | -4.55% | 48.4만 |
|---|
| 2025.12.10 | ₩602 | ₩604 | ₩562 | ₩592 | -1.78% | 155.2만 |
|---|
| 2025.12.09 | ₩629 | ₩629 | ₩604 | ₩609 | -3.19% | 83.8만 |
|---|
| 2025.12.08 | ₩643 | ₩645 | ₩612 | ₩618 | -3.75% | 52.2만 |
|---|
| 2025.12.05 | ₩616 | ₩643 | ₩609 | ₩626 | +1.74% | 62.2만 |
|---|
| 2025.12.04 | ₩605 | ₩656 | ₩594 | ₩618 | +2.21% | 112.7만 |
|---|
| 2025.12.03 | ₩601 | ₩616 | ₩589 | ₩605 | +0.67% | 42.9만 |
|---|
| 2025.12.02 | ₩624 | ₩636 | ₩584 | ₩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 | ₩537 | ₩574 | +5.67% | 83.4만 |
|---|
| 2025.11.25 | ₩592 | ₩592 | ₩517 | ₩537 | -9.28% | 184.3만 |
|---|
| 2025.11.24 | ₩590 | ₩601 | ₩576 | ₩578 | -2.04% | 84.1만 |
|---|
| 2025.11.21 | ₩613 | ₩616 | ₩550 | ₩605 | -1.31% | 83.6만 |
|---|
| 2025.11.20 | ₩613 | ₩656 | ₩613 | ₩616 | +0.44% | 146.7만 |
|---|
| 2025.11.19 | ₩676 | ₩676 | ₩589 | ₩592 | -12.48% | 178.1만 |
|---|
| 2025.11.18 | ₩669 | ₩723 | ₩643 | ₩668 | -0.20% | 501.7만 |
|---|
| 2025.11.17 | ₩604 | ₩659 | ₩596 | ₩641 | +6.21% | 199.1만 |
|---|
| 2025.11.14 | ₩602 | ₩606 | ₩569 | ₩585 | -2.89% | 157.2만 |
|---|
| 2025.11.13 | ₩630 | ₩633 | ₩597 | ₩612 | -2.97% | 103.6만 |
|---|
| 2025.11.12 | ₩643 | ₩645 | ₩625 | ₩635 | -1.25% | 69.3만 |
|---|
| 2025.11.11 | ₩652 | ₩665 | ₩629 | ₩657 | +0.82% | 90.5만 |
|---|
| 2025.11.10 | ₩641 | ₩669 | ₩636 | ₩667 | +3.97% | 36.5만 |
|---|
| 2025.11.07 | ₩660 | ₩664 | ₩616 | ₩649 | -1.62% | 150.5만 |
|---|
| 2025.11.06 | ₩683 | ₩709 | ₩651 | ₩679 | -0.59% | 122.2만 |
|---|
| 2025.11.05 | ₩711 | ₩718 | ₩673 | ₩708 | -0.38% | 85.5만 |
|---|
| 2025.11.04 | ₩731 | ₩754 | ₩688 | ₩723 | -1.10% | 157.3만 |
|---|
| 2025.11.03 | ₩684 | ₩740 | ₩632 | ₩738 | +7.83% | 204.4만 |
|---|
| 2025.10.31 | ₩647 | ₩704 | ₩643 | ₩703 | +8.70% | 142.4만 |
|---|
| 2025.10.30 | ₩683 | ₩684 | ₩632 | ₩641 | -6.08% | 167.7만 |
|---|
| 2025.10.29 | ₩723 | ₩734 | ₩669 | ₩684 | -5.37% | 188.2만 |
|---|
| 2025.10.28 | ₩684 | ₩754 | ₩669 | ₩734 | +7.24% | 319.5만 |
|---|
| 2025.10.27 | ₩709 | ₩756 | ₩676 | ₩699 | -1.51% | 338.1만 |
|---|
| 2025.10.24 | ₩709 | ₩715 | ₩652 | ₩675 | -4.91% | 546.7만 |
|---|
| 2025.10.23 | ₩977 | ₩988 | ₩683 | ₩715 | -26.85% | 2218.2만 |
|---|
| 2025.10.22 | ₩669 | ₩884 | ₩663 | ₩842 | +25.80% | 1901.4만 |
|---|
| 2025.10.21 | ₩643 | ₩734 | ₩637 | ₩677 | +5.42% | 367.7만 |
|---|
| 2025.10.20 | ₩570 | ₩636 | ₩566 | ₩624 | +9.39% | 97.5만 |
|---|
| 2025.10.17 | ₩618 | ₩618 | ₩576 | ₩582 | -5.84% | 102.5만 |
|---|
| 2025.10.16 | ₩669 | ₩683 | ₩617 | ₩618 | -7.60% | 82.1만 |
|---|
| 2025.10.15 | ₩687 | ₩696 | ₩647 | ₩655 | -4.68% | 95.3만 |
|---|
| 2025.10.14 | ₩614 | ₩700 | ₩614 | ₩680 | +10.68% | 174.5만 |
|---|
| 2025.10.13 | ₩651 | ₩664 | ₩609 | ₩617 | -5.14% | 118.9만 |
|---|
| 2025.10.10 | ₩681 | ₩692 | ₩629 | ₩649 | -4.72% | 165.6만 |
|---|