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 | ₩648 | ₩648 | ₩621 | ₩637 | -1.65% | 26.8만 |
| 2026.10.08 | ₩644 | ₩648 | ₩629 | ₩648 | +0.62% | 43.9만 |
| 2026.10.07 | ₩641 | ₩661 | ₩617 | ₩640 | -0.21% | 37.2만 |
| 2026.10.06 | ₩645 | ₩665 | ₩640 | ₩651 | +0.83% | 29.2만 |
| 2026.10.05 | ₩653 | ₩665 | ₩632 | ₩647 | -1.02% | 45.4만 |
| 2026.10.02 | ₩655 | ₩657 | ₩637 | ₩651 | -0.61% | 38.3만 |
| 2026.10.01 | ₩696 | ₩696 | ₩655 | ₩668 | -4.03% | 72.2만 |
| 2026.09.30 | ₩656 | ₩677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩676 |
| +3.05% |
| 37만 |
| 2026.09.29 | ₩691 | ₩691 | ₩643 | ₩653 | -5.42% | 35.4만 |
|---|
| 2026.09.28 | ₩675 | ₩695 | ₩659 | ₩687 | +1.78% | 85만 |
|---|
| 2026.09.25 | ₩669 | ₩695 | ₩641 | ₩659 | -1.60% | 63만 |
|---|
| 2026.09.24 | ₩684 | ₩717 | ₩672 | ₩689 | +0.78% | 63.9만 |
|---|
| 2026.09.23 | ₩681 | ₩700 | ₩671 | ₩684 | +0.39% | 30.4만 |
|---|
| 2026.09.22 | ₩727 | ₩728 | ₩672 | ₩681 | -6.25% | 128.4만 |
|---|
| 2026.09.21 | ₩743 | ₩749 | ₩711 | ₩728 | -1.98% | 50.1만 |
|---|
| 2026.09.18 | ₩735 | ₩748 | ₩699 | ₩733 | -0.18% | 46.3만 |
|---|
| 2026.09.17 | ₩760 | ₩769 | ₩745 | ₩760 | 0.00% | 70.3만 |
|---|
| 2026.09.16 | ₩802 | ₩811 | ₩743 | ₩743 | -7.33% | 96.2만 |
|---|
| 2026.09.15 | ₩763 | ₩840 | ₩763 | ₩823 | +7.88% | 96.9만 |
|---|
| 2026.09.14 | ₩796 | ₩827 | ₩761 | ₩763 | -4.19% | 67.3만 |
|---|
| 2026.09.11 | ₩814 | ₩816 | ₩779 | ₩794 | -2.46% | 76.8만 |
|---|
| 2026.09.10 | ₩828 | ₩868 | ₩791 | ₩820 | -0.97% | 176.4만 |
|---|
| 2026.09.09 | ₩800 | ₩828 | ₩775 | ₩787 | -1.67% | 127.8만 |
|---|
| 2026.09.08 | ₩776 | ₩815 | ₩751 | ₩769 | -0.86% | 151.6만 |
|---|
| 2026.09.04 | ₩748 | ₩775 | ₩721 | ₩741 | -0.89% | 21.3만 |
|---|
| 2026.09.03 | ₩748 | ₩775 | ₩735 | ₩759 | +1.43% | 48.2만 |
|---|
| 2026.09.02 | ₩755 | ₩787 | ₩737 | ₩744 | -1.42% | 108.7만 |
|---|
| 2026.09.01 | ₩701 | ₩800 | ₩701 | ₩749 | +6.86% | 153.2만 |
|---|
| 2026.08.31 | ₩696 | ₩721 | ₩696 | ₩703 | +0.96% | 21.6만 |
|---|
| 2026.08.28 | ₩681 | ₩720 | ₩681 | ₩697 | +2.35% | 28.5만 |
|---|
| 2026.08.27 | ₩695 | ₩707 | ₩668 | ₩699 | +0.58% | 26.6만 |
|---|
| 2026.08.26 | ₩648 | ₩705 | ₩648 | ₩687 | +5.98% | 133.6만 |
|---|
| 2026.08.25 | ₩653 | ₩655 | ₩628 | ₩628 | -3.89% | 24.7만 |
|---|
| 2026.08.24 | ₩619 | ₩665 | ₩619 | ₩648 | +4.75% | 22.4만 |
|---|
| 2026.08.21 | ₩652 | ₩661 | ₩635 | ₩643 | -1.43% | 31.5만 |
|---|
| 2026.08.20 | ₩644 | ₩668 | ₩635 | ₩637 | -1.04% | 39.1만 |
|---|
| 2026.08.19 | ₩664 | ₩668 | ₩628 | ₩628 | -5.43% | 49.8만 |
|---|
| 2026.08.18 | ₩668 | ₩681 | ₩644 | ₩652 | -2.40% | 59.5만 |
|---|
| 2026.08.17 | ₩651 | ₩695 | ₩641 | ₩668 | +2.67% | 84.1만 |
|---|
| 2026.08.14 | ₩629 | ₩661 | ₩629 | ₩637 | +1.27% | 33.5만 |
|---|
| 2026.08.13 | ₩655 | ₩657 | ₩628 | ₩629 | -3.88% | 31.3만 |
|---|
| 2026.08.12 | ₩655 | ₩661 | ₩628 | ₩644 | -1.63% | 37.3만 |
|---|
| 2026.08.11 | ₩656 | ₩680 | ₩648 | ₩649 | -1.02% | 35만 |
|---|
| 2026.08.10 | ₩655 | ₩681 | ₩651 | ₩663 | +1.22% | 34.4만 |
|---|
| 2026.08.07 | ₩648 | ₩673 | ₩635 | ₩647 | -0.21% | 71.6만 |
|---|
| 2026.08.06 | ₩632 | ₩655 | ₩628 | ₩635 | +0.42% | 29만 |
|---|
| 2026.08.05 | ₩663 | ₩668 | ₩621 | ₩621 | -6.25% | 43만 |
|---|
| 2026.08.04 | ₩667 | ₩681 | ₩641 | ₩660 | -1.00% | 49.8만 |
|---|
| 2026.08.03 | ₩657 | ₩675 | ₩641 | ₩644 | -2.03% | 58만 |
|---|
| 2026.07.31 | ₩664 | ₩700 | ₩661 | ₩676 | +1.81% | 42.6만 |
|---|
| 2026.07.30 | ₩664 | ₩685 | ₩645 | ₩660 | -0.60% | 31.2만 |
|---|
| 2026.07.29 | ₩681 | ₩695 | ₩644 | ₩679 | -0.39% | 83.8만 |
|---|
| 2026.07.28 | ₩683 | ₩683 | ₩629 | ₩641 | -6.07% | 99.7만 |
|---|
| 2026.07.27 | ₩703 | ₩731 | ₩680 | ₩696 | -0.95% | 58.7만 |
|---|
| 2026.07.24 | ₩759 | ₩775 | ₩717 | ₩748 | -1.41% | 47.9만 |
|---|
| 2026.07.23 | ₩728 | ₩828 | ₩728 | ₩761 | +4.59% | 202.8만 |
|---|
| 2026.07.22 | ₩721 | ₩743 | ₩712 | ₩727 | +0.74% | 73.9만 |
|---|
| 2026.07.21 | ₩735 | ₩760 | ₩721 | ₩735 | 0.00% | 24.1만 |
|---|
| 2026.07.20 | ₩729 | ₩748 | ₩692 | ₩748 | +2.56% | 66.7만 |
|---|
| 2026.07.17 | ₩708 | ₩748 | ₩708 | ₩729 | +3.02% | 73.7만 |
|---|
| 2026.07.16 | ₩703 | ₩735 | ₩701 | ₩717 | +2.09% | 51.9만 |
|---|
| 2026.07.15 | ₩717 | ₩744 | ₩708 | ₩740 | +3.17% | 29.3만 |
|---|
| 2026.07.14 | ₩760 | ₩775 | ₩712 | ₩731 | -3.87% | 86.8만 |
|---|
| 2026.07.13 | ₩681 | ₩768 | ₩681 | ₩753 | +10.59% | 181.1만 |
|---|
| 2026.07.10 | ₩681 | ₩692 | ₩655 | ₩668 | -1.96% | 63.4만 |
|---|
| 2026.07.09 | ₩681 | ₩700 | ₩651 | ₩688 | +0.98% | 59.2만 |
|---|
| 2026.07.08 | ₩729 | ₩757 | ₩639 | ₩700 | -4.03% | 370.1만 |
|---|
| 2026.07.07 | ₩644 | ₩721 | ₩628 | ₩701 | +8.92% | 179.1만 |
|---|
| 2026.07.06 | ₩605 | ₩635 | ₩601 | ₩631 | +4.19% | 36만 |
|---|
| 2026.07.02 | ₩621 | ₩631 | ₩576 | ₩604 | -2.80% | 87.3만 |
|---|
| 2026.07.01 | ₩607 | ₩631 | ₩590 | ₩628 | +3.52% | 43.9만 |
|---|
| 2026.06.30 | ₩597 | ₩631 | ₩588 | ₩590 | -1.12% | 79.5만 |
|---|
| 2026.06.29 | ₩615 | ₩661 | ₩615 | ₩621 | +1.09% | 99.1만 |
|---|
| 2026.06.26 | ₩628 | ₩641 | ₩615 | ₩635 | +1.06% | 81.2만 |
|---|
| 2026.06.25 | ₩577 | ₩641 | ₩574 | ₩628 | +8.80% | 118.6만 |
|---|
| 2026.06.24 | ₩631 | ₩660 | ₩574 | ₩601 | -4.66% | 152.5만 |
|---|
| 2026.06.23 | ₩648 | ₩681 | ₩648 | ₩667 | +2.89% | 55만 |
|---|
| 2026.06.22 | ₩689 | ₩708 | ₩663 | ₩675 | -2.13% | 66.5만 |
|---|
| 2026.06.18 | ₩689 | ₩711 | ₩667 | ₩696 | +0.97% | 103.3만 |
|---|
| 2026.06.17 | ₩693 | ₩735 | ₩688 | ₩705 | +1.73% | 69.9만 |
|---|
| 2026.06.16 | ₩672 | ₩691 | ₩627 | ₩691 | +2.78% | 143.9만 |
|---|
| 2026.06.15 | ₩695 | ₩708 | ₩676 | ₩683 | -1.73% | 131.4만 |
|---|
| 2026.06.12 | ₩748 | ₩764 | ₩727 | ₩736 | -1.61% | 110.3만 |
|---|
| 2026.06.11 | ₩868 | ₩868 | ₩761 | ₩761 | -12.31% | 226만 |
|---|
| 2026.06.10 | ₩761 | ₩867 | ₩760 | ₩828 | +8.77% | 617.3만 |
|---|
| 2026.06.09 | ₩772 | ₩787 | ₩724 | ₩760 | -1.56% | 175.9만 |
|---|
| 2026.06.08 | ₩802 | ₩820 | ₩741 | ₩763 | -4.83% | 254.7만 |
|---|
| 2026.06.05 | ₩871 | ₩871 | ₩798 | ₩804 | -7.67% | 62.5만 |
|---|
| 2026.06.04 | ₩855 | ₩882 | ₩842 | ₩874 | +2.19% | 71.3만 |
|---|
| 2026.06.03 | ₩842 | ₩888 | ₩822 | ₩884 | +5.08% | 111.9만 |
|---|
| 2026.06.02 | ₩824 | ₩848 | ₩814 | ₩839 | +1.78% | 68.8만 |
|---|
| 2026.06.01 | ₩782 | ₩855 | ₩782 | ₩835 | +6.84% | 150.7만 |
|---|
| 2026.05.29 | ₩784 | ₩792 | ₩761 | ₩784 | 0.00% | 94.1만 |
|---|
| 2026.05.28 | ₩783 | ₩828 | ₩768 | ₩826 | +5.46% | 147.1만 |
|---|
| 2026.05.27 | ₩783 | ₩802 | ₩752 | ₩783 | 0.00% | 180.8만 |
|---|
| 2026.05.26 | ₩815 | ₩842 | ₩775 | ₩838 | +2.79% | 124.6만 |
|---|
| 2026.05.22 | ₩836 | ₩852 | ₩765 | ₩843 | +0.80% | 203.7만 |
|---|
| 2026.05.21 | ₩790 | ₩856 | ₩790 | ₩828 | +4.91% | 263.2만 |
|---|
| 2026.05.20 | ₩935 | ₩947 | ₩847 | ₩862 | -7.86% | 171.9만 |
|---|
| 2026.05.19 | ₩922 | ₩958 | ₩906 | ₩958 | +3.91% | 144.8만 |
|---|
| 2026.05.18 | ₩915 | ₩949 | ₩891 | ₩927 | +1.31% | 155.5만 |
|---|
| 2026.05.15 | ₩882 | ₩971 | ₩882 | ₩961 | +8.94% | 184.7만 |
|---|
| 2026.05.14 | ₩843 | ₩895 | ₩838 | ₩895 | +6.18% | 116.6만 |
|---|
| 2026.05.13 | ₩888 | ₩908 | ₩846 | ₩846 | -4.81% | 183.5만 |
|---|
| 2026.05.12 | ₩923 | ₩946 | ₩902 | ₩924 | +0.14% | 118만 |
|---|
| 2026.05.11 | ₩906 | ₩939 | ₩876 | ₩923 | +1.92% | 139.4만 |
|---|
| 2026.05.08 | ₩942 | ₩955 | ₩895 | ₩926 | -1.70% | 181.4만 |
|---|
| 2026.05.07 | ₩908 | ₩973 | ₩870 | ₩973 | +7.06% | 271.7만 |
|---|
| 2026.05.06 | ₩919 | ₩962 | ₩910 | ₩955 | +3.92% | 221.3만 |
|---|
| 2026.05.05 | ₩1,039 | ₩1,039 | ₩969 | ₩1,011 | -2.70% | 185.5만 |
|---|
| 2026.05.04 | ₩1,023 | ₩1,066 | ₩987 | ₩1,055 | +3.13% | 330.8만 |
|---|
| 2026.05.01 | ₩1,011 | ₩1,046 | ₩940 | ₩1,046 | +3.43% | 204.6만 |
|---|
| 2026.04.30 | ₩1,029 | ₩1,042 | ₩989 | ₩1,037 | +0.78% | 306만 |
|---|
| 2026.04.29 | ₩969 | ₩1,095 | ₩961 | ₩1,089 | +12.41% | 458.6만 |
|---|
| 2026.04.28 | ₩1,082 | ₩1,082 | ₩949 | ₩977 | -9.75% | 631.5만 |
|---|
| 2026.04.27 | ₩955 | ₩1,055 | ₩955 | ₩1,053 | +10.21% | 328.7만 |
|---|
| 2026.04.24 | ₩993 | ₩993 | ₩916 | ₩953 | -4.04% | 278만 |
|---|
| 2026.04.23 | ₩989 | ₩1,029 | ₩949 | ₩1,015 | +2.70% | 271.6만 |
|---|
| 2026.04.22 | ₩999 | ₩1,015 | ₩961 | ₩989 | -1.07% | 325.5만 |
|---|
| 2026.04.21 | ₩942 | ₩1,067 | ₩902 | ₩1,067 | +13.33% | 778.1만 |
|---|
| 2026.04.20 | ₩874 | ₩928 | ₩862 | ₩922 | +5.50% | 641.5만 |
|---|
| 2026.04.17 | ₩868 | ₩868 | ₩782 | ₩828 | -4.62% | 660.2만 |
|---|
| 2026.04.16 | ₩911 | ₩953 | ₩908 | ₩953 | +4.55% | 257.9만 |
|---|
| 2026.04.15 | ₩924 | ₩962 | ₩899 | ₩931 | +0.72% | 262.8만 |
|---|
| 2026.04.14 | ₩962 | ₩965 | ₩922 | ₩931 | -3.19% | 493.8만 |
|---|
| 2026.04.13 | ₩1,047 | ₩1,091 | ₩1,015 | ₩1,043 | -0.38% | 792.3만 |
|---|
| 2026.04.10 | ₩1,038 | ₩1,055 | ₩969 | ₩969 | -6.69% | 570.2만 |
|---|
| 2026.04.09 | ₩1,115 | ₩1,142 | ₩1,042 | ₩1,069 | -4.19% | 588.8만 |
|---|
| 2026.04.08 | ₩981 | ₩1,122 | ₩978 | ₩1,105 | +12.67% | 1067.8만 |
|---|
| 2026.04.07 | ₩1,153 | ₩1,296 | ₩1,153 | ₩1,169 | +1.39% | 1335만 |
|---|
| 2026.04.06 | ₩1,162 | ₩1,232 | ₩1,109 | ₩1,168 | +0.46% | 999.3만 |
|---|
| 2026.04.02 | ₩1,269 | ₩1,327 | ₩1,140 | ₩1,201 | -5.37% | 2557.4만 |
|---|
| 2026.04.01 | ₩979 | ₩1,136 | ₩975 | ₩1,074 | +9.69% | 957.8만 |
|---|
| 2026.03.31 | ₩1,262 | ₩1,282 | ₩1,050 | ₩1,109 | -12.17% | 2379.5만 |
|---|
| 2026.03.30 | ₩1,403 | ₩1,416 | ₩1,244 | ₩1,363 | -2.86% | 2238.6만 |
|---|
| 2026.03.27 | ₩1,336 | ₩1,496 | ₩1,202 | ₩1,429 | +7.00% | 2184.1만 |
|---|
| 2026.03.26 | ₩1,323 | ₩1,403 | ₩1,309 | ₩1,336 | +1.01% | 1551.7만 |
|---|
| 2026.03.25 | ₩1,276 | ₩1,327 | ₩1,220 | ₩1,278 | +0.21% | 1363만 |
|---|
| 2026.03.24 | ₩1,273 | ₩1,456 | ₩1,273 | ₩1,363 | +7.03% | 1870.5만 |
|---|
| 2026.03.23 | ₩1,230 | ₩1,376 | ₩1,189 | ₩1,229 | -0.11% | 3057.8만 |
|---|
| 2026.03.20 | ₩1,363 | ₩1,376 | ₩1,248 | ₩1,376 | +0.98% | 2403.2만 |
|---|
| 2026.03.19 | ₩1,483 | ₩1,496 | ₩1,336 | ₩1,416 | -4.50% | 2489.4만 |
|---|
| 2026.03.18 | ₩1,496 | ₩1,590 | ₩1,282 | ₩1,389 | -7.14% | 6246.2만 |
|---|
| 2026.03.17 | ₩1,523 | ₩1,550 | ₩1,270 | ₩1,376 | -9.65% | 4546.5만 |
|---|
| 2026.03.16 | ₩1,737 | ₩1,950 | ₩1,576 | ₩1,790 | +3.08% | 6143.7만 |
|---|
| 2026.03.13 | ₩1,950 | ₩2,111 | ₩1,737 | ₩2,044 | +4.79% | 1.4억 |
|---|
| 2026.03.12 | ₩1,376 | ₩1,924 | ₩1,323 | ₩1,803 | +31.07% | 2억 |
|---|
| 2026.03.11 | ₩1,111 | ₩1,256 | ₩1,002 | ₩1,189 | +6.97% | 4245.8만 |
|---|
| 2026.03.10 | ₩1,210 | ₩1,240 | ₩908 | ₩1,117 | -7.73% | 7063.7만 |
|---|
| 2026.03.09 | ₩1,238 | ₩1,670 | ₩1,029 | ₩1,069 | -13.70% | 3.5억 |
|---|
| 2026.03.06 | ₩978 | ₩1,099 | ₩870 | ₩895 | -8.47% | 8314.1만 |
|---|
| 2026.03.05 | ₩683 | ₩986 | ₩683 | ₩815 | +19.37% | 4174.1만 |
|---|
| 2026.03.04 | ₩716 | ₩749 | ₩647 | ₩684 | -4.48% | 2393.5만 |
|---|
| 2026.03.03 | ₩910 | ₩1,002 | ₩807 | ₩855 | -6.02% | 2억 |
|---|
| 2026.03.02 | ₩761 | ₩783 | ₩621 | ₩665 | -12.63% | 9664.8만 |
|---|
| 2026.02.27 | ₩553 | ₩581 | ₩546 | ₩577 | +4.35% | 246만 |
|---|
| 2026.02.26 | ₩513 | ₩560 | ₩513 | ₩553 | +7.81% | 136.9만 |
|---|
| 2026.02.25 | ₩513 | ₩537 | ₩496 | ₩532 | +3.65% | 82.1만 |
|---|
| 2026.02.24 | ₩518 | ₩522 | ₩493 | ₩513 | -1.03% | 53.4만 |
|---|
| 2026.02.23 | ₩540 | ₩540 | ₩512 | ₩521 | -3.47% | 83.1만 |
|---|
| 2026.02.20 | ₩534 | ₩534 | ₩510 | ₩520 | -2.75% | 104만 |
|---|
| 2026.02.19 | ₩528 | ₩548 | ₩505 | ₩537 | +1.77% | 219.5만 |
|---|
| 2026.02.18 | ₩477 | ₩532 | ₩476 | ₩516 | +8.12% | 157.6만 |
|---|
| 2026.02.17 | ₩481 | ₩481 | ₩454 | ₩464 | -3.61% | 57.7만 |
|---|
| 2026.02.13 | ₩461 | ₩492 | ₩461 | ₩484 | +4.93% | 38.5만 |
|---|
| 2026.02.12 | ₩521 | ₩521 | ₩469 | ₩477 | -8.46% | 88.9만 |
|---|
| 2026.02.11 | ₩509 | ₩532 | ₩482 | ₩521 | +2.36% | 85.8만 |
|---|
| 2026.02.10 | ₩537 | ₩537 | ₩494 | ₩497 | -7.46% | 35.3만 |
|---|
| 2026.02.09 | ₩512 | ₩534 | ₩501 | ₩533 | +4.18% | 63.6만 |
|---|
| 2026.02.06 | ₩494 | ₩537 | ₩472 | ₩537 | +8.65% | 101.9만 |
|---|
| 2026.02.05 | ₩480 | ₩494 | ₩461 | ₩466 | -2.79% | 159.3만 |
|---|
| 2026.02.04 | ₩530 | ₩534 | ₩484 | ₩498 | -6.05% | 255만 |
|---|
| 2026.02.03 | ₩500 | ₩548 | ₩493 | ₩528 | +5.61% | 98.5만 |
|---|
| 2026.02.02 | ₩534 | ₩534 | ₩481 | ₩498 | -6.75% | 206만 |
|---|
| 2026.01.30 | ₩565 | ₩569 | ₩534 | ₩542 | -4.02% | 258.4만 |
|---|
| 2026.01.29 | ₩601 | ₩628 | ₩562 | ₩578 | -3.78% | 324.8만 |
|---|
| 2026.01.28 | ₩601 | ₩601 | ₩581 | ₩600 | -0.22% | 230.7만 |
|---|
| 2026.01.27 | ₩556 | ₩607 | ₩549 | ₩594 | +6.97% | 178.2만 |
|---|
| 2026.01.26 | ₩588 | ₩588 | ₩548 | ₩556 | -5.45% | 174.5만 |
|---|
| 2026.01.23 | ₩556 | ₩593 | ₩550 | ₩588 | +5.77% | 153.6만 |
|---|
| 2026.01.22 | ₩526 | ₩562 | ₩521 | ₩550 | +4.57% | 148.9만 |
|---|
| 2026.01.21 | ₩520 | ₩550 | ₩509 | ₩524 | +0.77% | 118.2만 |
|---|
| 2026.01.20 | ₩497 | ₩540 | ₩497 | ₩520 | +4.57% | 117.3만 |
|---|
| 2026.01.16 | ₩514 | ₩514 | ₩496 | ₩501 | -2.60% | 127.4만 |
|---|
| 2026.01.15 | ₩554 | ₩554 | ₩513 | ₩513 | -7.47% | 194.9만 |
|---|
| 2026.01.14 | ₩561 | ₩621 | ₩544 | ₩569 | +1.43% | 344.2만 |
|---|
| 2026.01.13 | ₩534 | ₩598 | ₩528 | ₩568 | +6.25% | 505.7만 |
|---|
| 2026.01.12 | ₩528 | ₩548 | ₩509 | ₩521 | -1.27% | 207.6만 |
|---|
| 2026.01.09 | ₩545 | ₩545 | ₩509 | ₩509 | -6.62% | 51.6만 |
|---|
| 2026.01.08 | ₩509 | ₩545 | ₩494 | ₩521 | +2.36% | 90.5만 |
|---|
| 2026.01.07 | ₩526 | ₩533 | ₩501 | ₩505 | -4.06% | 54만 |
|---|
| 2026.01.06 | ₩545 | ₩546 | ₩506 | ₩521 | -4.41% | 110.1만 |
|---|
| 2026.01.05 | ₩561 | ₩601 | ₩524 | ₩545 | -2.86% | 193.2만 |
|---|
| 2026.01.02 | ₩508 | ₩542 | ₩500 | ₩518 | +2.11% | 74.1만 |
|---|
| 2025.12.31 | ₩494 | ₩513 | ₩489 | ₩513 | +3.78% | 73.8만 |
|---|
| 2025.12.30 | ₩505 | ₩520 | ₩488 | ₩498 | -1.32% | 86.7만 |
|---|
| 2025.12.29 | ₩501 | ₩525 | ₩500 | ₩506 | +1.07% | 106.2만 |
|---|
| 2025.12.26 | ₩524 | ₩537 | ₩509 | ₩517 | -1.28% | 80만 |
|---|
| 2025.12.24 | ₩537 | ₩553 | ₩521 | ₩538 | +0.25% | 50.8만 |
|---|
| 2025.12.23 | ₩548 | ₩548 | ₩525 | ₩537 | -1.95% | 40.4만 |
|---|
| 2025.12.22 | ₩524 | ₩561 | ₩518 | ₩548 | +4.59% | 180.1만 |
|---|
| 2025.12.19 | ₩496 | ₩513 | ₩496 | ₩510 | +2.96% | 129.6만 |
|---|
| 2025.12.18 | ₩508 | ₩514 | ₩485 | ₩496 | -2.37% | 244.1만 |
|---|
| 2025.12.17 | ₩521 | ₩593 | ₩508 | ₩552 | +5.90% | 339.4만 |
|---|
| 2025.12.16 | ₩521 | ₩525 | ₩494 | ₩498 | -4.36% | 69.5만 |
|---|
| 2025.12.15 | ₩534 | ₩549 | ₩512 | ₩512 | -4.25% | 77.8만 |
|---|
| 2025.12.12 | ₩554 | ₩573 | ₩522 | ₩524 | -5.54% | 125.3만 |
|---|
| 2025.12.11 | ₩588 | ₩588 | ₩554 | ₩561 | -4.55% | 48.4만 |
|---|
| 2025.12.10 | ₩601 | ₩602 | ₩561 | ₩590 | -1.78% | 155.2만 |
|---|
| 2025.12.09 | ₩628 | ₩628 | ₩602 | ₩608 | -3.19% | 83.8만 |
|---|
| 2025.12.08 | ₩641 | ₩644 | ₩611 | ₩617 | -3.75% | 52.2만 |
|---|
| 2025.12.05 | ₩615 | ₩641 | ₩608 | ₩625 | +1.74% | 62.2만 |
|---|
| 2025.12.04 | ₩604 | ₩655 | ₩593 | ₩617 | +2.21% | 112.7만 |
|---|
| 2025.12.03 | ₩600 | ₩615 | ₩588 | ₩604 | +0.67% | 42.9만 |
|---|
| 2025.12.02 | ₩623 | ₩635 | ₩582 | ₩588 | -5.58% | 85.5만 |
|---|
| 2025.12.01 | ₩577 | ₩609 | ₩577 | ₩584 | +1.16% | 128.5만 |
|---|
| 2025.11.28 | ₩576 | ₩600 | ₩556 | ₩568 | -1.39% | 91.9만 |
|---|
| 2025.11.26 | ₩542 | ₩601 | ₩536 | ₩573 | +5.67% | 83.4만 |
|---|
| 2025.11.25 | ₩590 | ₩590 | ₩516 | ₩536 | -9.28% | 184.3만 |
|---|
| 2025.11.24 | ₩589 | ₩600 | ₩574 | ₩577 | -2.04% | 84.1만 |
|---|
| 2025.11.21 | ₩612 | ₩615 | ₩549 | ₩604 | -1.31% | 83.6만 |
|---|
| 2025.11.20 | ₩612 | ₩655 | ₩612 | ₩615 | +0.44% | 146.7만 |
|---|
| 2025.11.19 | ₩675 | ₩675 | ₩588 | ₩590 | -12.48% | 178.1만 |
|---|
| 2025.11.18 | ₩668 | ₩721 | ₩641 | ₩667 | -0.20% | 501.7만 |
|---|
| 2025.11.17 | ₩602 | ₩657 | ₩594 | ₩640 | +6.21% | 199.1만 |
|---|
| 2025.11.14 | ₩601 | ₩605 | ₩568 | ₩584 | -2.89% | 157.2만 |
|---|
| 2025.11.13 | ₩629 | ₩632 | ₩596 | ₩611 | -2.97% | 103.6만 |
|---|
| 2025.11.12 | ₩641 | ₩644 | ₩624 | ₩633 | -1.25% | 69.3만 |
|---|
| 2025.11.11 | ₩651 | ₩664 | ₩628 | ₩656 | +0.82% | 90.5만 |
|---|
| 2025.11.10 | ₩640 | ₩668 | ₩635 | ₩665 | +3.97% | 36.5만 |
|---|
| 2025.11.07 | ₩659 | ₩663 | ₩615 | ₩648 | -1.62% | 150.5만 |
|---|
| 2025.11.06 | ₩681 | ₩708 | ₩649 | ₩677 | -0.59% | 122.2만 |
|---|
| 2025.11.05 | ₩709 | ₩716 | ₩672 | ₩707 | -0.38% | 85.5만 |
|---|
| 2025.11.04 | ₩729 | ₩752 | ₩687 | ₩721 | -1.10% | 157.3만 |
|---|
| 2025.11.03 | ₩683 | ₩739 | ₩631 | ₩736 | +7.83% | 204.4만 |
|---|
| 2025.10.31 | ₩645 | ₩703 | ₩641 | ₩701 | +8.70% | 142.4만 |
|---|
| 2025.10.30 | ₩681 | ₩683 | ₩631 | ₩640 | -6.08% | 167.7만 |
|---|
| 2025.10.29 | ₩721 | ₩732 | ₩668 | ₩683 | -5.37% | 188.2만 |
|---|
| 2025.10.28 | ₩683 | ₩752 | ₩668 | ₩732 | +7.24% | 319.5만 |
|---|
| 2025.10.27 | ₩708 | ₩755 | ₩675 | ₩697 | -1.51% | 338.1만 |
|---|
| 2025.10.24 | ₩708 | ₩713 | ₩651 | ₩673 | -4.91% | 546.7만 |
|---|
| 2025.10.23 | ₩975 | ₩986 | ₩681 | ₩713 | -26.85% | 2218.2만 |
|---|
| 2025.10.22 | ₩668 | ₩882 | ₩661 | ₩840 | +25.80% | 1901.4만 |
|---|
| 2025.10.21 | ₩641 | ₩732 | ₩636 | ₩676 | +5.42% | 367.7만 |
|---|
| 2025.10.20 | ₩569 | ₩635 | ₩565 | ₩623 | +9.39% | 97.5만 |
|---|
| 2025.10.17 | ₩617 | ₩617 | ₩574 | ₩581 | -5.84% | 102.5만 |
|---|
| 2025.10.16 | ₩668 | ₩681 | ₩616 | ₩617 | -7.60% | 82.1만 |
|---|
| 2025.10.15 | ₩685 | ₩695 | ₩645 | ₩653 | -4.68% | 95.3만 |
|---|
| 2025.10.14 | ₩613 | ₩699 | ₩613 | ₩679 | +10.68% | 174.5만 |
|---|
| 2025.10.13 | ₩649 | ₩663 | ₩608 | ₩616 | -5.14% | 118.9만 |
|---|
| 2025.10.10 | ₩680 | ₩691 | ₩628 | ₩648 | -4.72% | 165.6만 |
|---|