시장 데이터를 불러오는 중
전체 종목
엠파이어 페트롤리움 과거 주가
Empire Petroleum Corporation Common Stock · EP · NYSE American
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Empire Petroleum Corporation Common Stock · EP · NYSE American
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,050 | ₩4,291 | ₩4,050 | ₩4,224 | +4.30% | 10.6만 |
| 2026.10.08 | ₩3,755 | ₩3,970 | ₩3,755 | ₩3,970 | +5.71% | 3.8만 |
| 2026.10.07 | ₩3,742 | ₩3,809 | ₩3,648 | ₩3,661 | -2.15% | 3만 |
| 2026.10.06 | ₩3,581 | ₩3,755 | ₩3,581 | ₩3,728 | +4.12% | 1.1만 |
| 2026.10.05 | ₩3,487 | ₩3,675 | ₩3,379 | ₩3,594 | +3.08% | 5만 |
| 2026.10.02 | ₩3,272 | ₩3,554 | ₩3,272 | ₩3,500 | +6.97% | 5.1만 |
| 2026.10.01 | ₩3,058 | ₩3,286 | ₩3,058 | ₩3,272 | +7.02% | 6.4만 |
| 2026.09.30 | ₩2,877 | ₩3,091 | ₩2,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,058 |
| +6.29% |
| 3.3만 |
| 2026.09.29 | ₩2,789 | ₩2,897 | ₩2,789 | ₩2,870 | +2.88% | 1.3만 |
|---|
| 2026.09.28 | ₩2,870 | ₩2,870 | ₩2,789 | ₩2,816 | -1.87% | 1.4만 |
|---|
| 2026.09.25 | ₩3,004 | ₩3,004 | ₩2,830 | ₩2,830 | -5.80% | 2.2만 |
|---|
| 2026.09.24 | ₩2,937 | ₩3,044 | ₩2,915 | ₩3,031 | +3.20% | 2만 |
|---|
| 2026.09.23 | ₩2,991 | ₩3,051 | ₩2,883 | ₩2,910 | -2.69% | 3.2만 |
|---|
| 2026.09.22 | ₩3,058 | ₩3,245 | ₩2,977 | ₩2,991 | -2.19% | 2.9만 |
|---|
| 2026.09.21 | ₩3,152 | ₩3,292 | ₩3,044 | ₩3,058 | -2.98% | 3.8만 |
|---|
| 2026.09.18 | ₩3,312 | ₩3,358 | ₩3,058 | ₩3,259 | -1.62% | 6.9만 |
|---|
| 2026.09.17 | ₩3,339 | ₩3,447 | ₩3,312 | ₩3,312 | -0.80% | 2.5만 |
|---|
| 2026.09.16 | ₩3,460 | ₩3,594 | ₩3,353 | ₩3,353 | -3.10% | 3.3만 |
|---|
| 2026.09.15 | ₩3,366 | ₩3,581 | ₩3,165 | ₩3,487 | +3.59% | 2.4만 |
|---|
| 2026.09.14 | ₩3,326 | ₩3,487 | ₩3,259 | ₩3,353 | +0.81% | 6.6만 |
|---|
| 2026.09.11 | ₩3,245 | ₩3,373 | ₩3,058 | ₩3,353 | +3.31% | 6.4만 |
|---|
| 2026.09.10 | ₩3,192 | ₩3,299 | ₩3,058 | ₩3,232 | +1.26% | 7.1만 |
|---|
| 2026.09.09 | ₩3,473 | ₩3,607 | ₩3,084 | ₩3,084 | -11.20% | 5.8만 |
|---|
| 2026.09.08 | ₩4,238 | ₩4,265 | ₩3,447 | ₩3,460 | -18.35% | 7.9만 |
|---|
| 2026.09.04 | ₩4,171 | ₩4,198 | ₩4,090 | ₩4,198 | +0.64% | 1.5만 |
|---|
| 2026.09.03 | ₩4,117 | ₩4,318 | ₩4,092 | ₩4,184 | +1.63% | 2.6만 |
|---|
| 2026.09.02 | ₩4,117 | ₩4,224 | ₩4,085 | ₩4,104 | -0.33% | 3.4만 |
|---|
| 2026.09.01 | ₩4,224 | ₩4,345 | ₩4,117 | ₩4,117 | -2.54% | 2.7만 |
|---|
| 2026.08.31 | ₩4,345 | ₩4,358 | ₩4,238 | ₩4,238 | -2.47% | 2.4만 |
|---|
| 2026.08.28 | ₩4,358 | ₩4,415 | ₩4,305 | ₩4,332 | -0.62% | 2.6만 |
|---|
| 2026.08.27 | ₩4,399 | ₩4,478 | ₩4,291 | ₩4,399 | 0.00% | 3.1만 |
|---|
| 2026.08.26 | ₩4,412 | ₩4,466 | ₩4,341 | ₩4,426 | +0.30% | 2.6만 |
|---|
| 2026.08.25 | ₩4,238 | ₩4,479 | ₩4,198 | ₩4,479 | +5.70% | 3.4만 |
|---|
| 2026.08.24 | ₩4,358 | ₩4,412 | ₩4,291 | ₩4,305 | -1.23% | 2.7만 |
|---|
| 2026.08.21 | ₩4,251 | ₩4,426 | ₩4,058 | ₩4,385 | +3.15% | 3.1만 |
|---|
| 2026.08.20 | ₩4,037 | ₩4,466 | ₩3,894 | ₩4,265 | +5.65% | 5.7만 |
|---|
| 2026.08.19 | ₩3,822 | ₩4,211 | ₩3,563 | ₩4,023 | +5.26% | 4.2만 |
|---|
| 2026.08.18 | ₩3,701 | ₩3,943 | ₩3,601 | ₩3,835 | +3.62% | 5.3만 |
|---|
| 2026.08.17 | ₩3,768 | ₩3,782 | ₩3,594 | ₩3,701 | -1.78% | 2만 |
|---|
| 2026.08.14 | ₩3,581 | ₩3,795 | ₩3,581 | ₩3,728 | +4.12% | 2.9만 |
|---|
| 2026.08.13 | ₩3,648 | ₩3,809 | ₩3,567 | ₩3,755 | +2.94% | 1.4만 |
|---|
| 2026.08.12 | ₩3,567 | ₩3,715 | ₩3,567 | ₩3,634 | +1.88% | 3.9천 |
|---|
| 2026.08.11 | ₩3,661 | ₩3,755 | ₩3,554 | ₩3,554 | -2.93% | 1.1만 |
|---|
| 2026.08.10 | ₩3,755 | ₩3,795 | ₩3,554 | ₩3,701 | -1.43% | 3.9만 |
|---|
| 2026.08.07 | ₩3,500 | ₩3,782 | ₩3,473 | ₩3,755 | +7.28% | 3.8만 |
|---|
| 2026.08.06 | ₩3,326 | ₩3,554 | ₩3,286 | ₩3,554 | +6.85% | 2.2만 |
|---|
| 2026.08.05 | ₩3,339 | ₩3,460 | ₩3,283 | ₩3,339 | 0.00% | 2.1만 |
|---|
| 2026.08.04 | ₩3,299 | ₩3,487 | ₩3,299 | ₩3,312 | +0.41% | 2.5만 |
|---|
| 2026.08.03 | ₩3,299 | ₩3,393 | ₩3,299 | ₩3,379 | +2.44% | 3.9만 |
|---|
| 2026.07.31 | ₩3,473 | ₩3,487 | ₩3,253 | ₩3,339 | -3.86% | 3.1만 |
|---|
| 2026.07.30 | ₩3,353 | ₩3,467 | ₩3,232 | ₩3,447 | +2.80% | 1.3만 |
|---|
| 2026.07.29 | ₩3,379 | ₩3,567 | ₩3,330 | ₩3,420 | +1.19% | 2만 |
|---|
| 2026.07.28 | ₩3,420 | ₩3,420 | ₩3,353 | ₩3,379 | -1.18% | 3.2만 |
|---|
| 2026.07.27 | ₩3,366 | ₩3,473 | ₩3,366 | ₩3,433 | +1.99% | 1.7만 |
|---|
| 2026.07.24 | ₩3,527 | ₩3,527 | ₩3,369 | ₩3,420 | -3.04% | 1.4만 |
|---|
| 2026.07.23 | ₩3,460 | ₩3,661 | ₩3,366 | ₩3,540 | +2.33% | 3.4만 |
|---|
| 2026.07.22 | ₩3,433 | ₩3,514 | ₩3,379 | ₩3,460 | +0.78% | 2.6만 |
|---|
| 2026.07.21 | ₩3,299 | ₩3,487 | ₩3,299 | ₩3,487 | +5.69% | 3만 |
|---|
| 2026.07.20 | ₩3,353 | ₩3,473 | ₩3,299 | ₩3,393 | +1.20% | 2.3만 |
|---|
| 2026.07.17 | ₩3,286 | ₩3,379 | ₩3,279 | ₩3,353 | +2.04% | 2.4만 |
|---|
| 2026.07.16 | ₩3,366 | ₩3,447 | ₩3,259 | ₩3,259 | -3.19% | 8.8만 |
|---|
| 2026.07.15 | ₩3,500 | ₩3,554 | ₩3,379 | ₩3,420 | -2.30% | 8.7만 |
|---|
| 2026.07.14 | ₩3,527 | ₩3,567 | ₩3,433 | ₩3,473 | -1.52% | 16.7만 |
|---|
| 2026.07.13 | ₩3,500 | ₩3,701 | ₩3,500 | ₩3,607 | +3.07% | 8.6만 |
|---|
| 2026.07.10 | ₩3,621 | ₩3,701 | ₩3,500 | ₩3,540 | -2.22% | 2.8만 |
|---|
| 2026.07.09 | ₩3,668 | ₩3,755 | ₩3,542 | ₩3,634 | -0.91% | 6천 |
|---|
| 2026.07.08 | ₩3,601 | ₩3,822 | ₩3,500 | ₩3,782 | +5.03% | 10.8만 |
|---|
| 2026.07.07 | ₩3,514 | ₩3,675 | ₩3,467 | ₩3,634 | +3.44% | 9.5만 |
|---|
| 2026.07.06 | ₩3,540 | ₩3,581 | ₩3,393 | ₩3,487 | -1.52% | 7.7만 |
|---|
| 2026.07.02 | ₩3,634 | ₩3,688 | ₩3,520 | ₩3,581 | -1.48% | 6.5만 |
|---|
| 2026.07.01 | ₩3,581 | ₩3,675 | ₩3,581 | ₩3,648 | +1.87% | 4.9만 |
|---|
| 2026.06.30 | ₩3,581 | ₩3,755 | ₩3,514 | ₩3,594 | +0.37% | 7.4만 |
|---|
| 2026.06.29 | ₩3,554 | ₩3,701 | ₩3,514 | ₩3,607 | +1.51% | 8.9만 |
|---|
| 2026.06.26 | ₩3,701 | ₩3,822 | ₩3,500 | ₩3,500 | -5.43% | 171만 |
|---|
| 2026.06.25 | ₩3,688 | ₩3,809 | ₩3,594 | ₩3,715 | +0.73% | 16.6만 |
|---|
| 2026.06.24 | ₩3,661 | ₩3,755 | ₩3,581 | ₩3,648 | -0.37% | 16.6만 |
|---|
| 2026.06.23 | ₩3,728 | ₩3,842 | ₩3,607 | ₩3,688 | -1.08% | 12.2만 |
|---|
| 2026.06.22 | ₩3,795 | ₩4,010 | ₩3,621 | ₩3,728 | -1.77% | 8.2만 |
|---|
| 2026.06.18 | ₩3,701 | ₩4,010 | ₩3,621 | ₩3,996 | +7.97% | 35.8만 |
|---|
| 2026.06.17 | ₩3,587 | ₩3,768 | ₩3,587 | ₩3,728 | +3.93% | 5.4만 |
|---|
| 2026.06.16 | ₩3,594 | ₩3,675 | ₩3,554 | ₩3,554 | -1.12% | 6.6만 |
|---|
| 2026.06.15 | ₩3,809 | ₩3,849 | ₩3,567 | ₩3,594 | -5.63% | 7.9만 |
|---|
| 2026.06.12 | ₩3,755 | ₩3,943 | ₩3,742 | ₩3,903 | +3.93% | 5.5만 |
|---|
| 2026.06.11 | ₩3,889 | ₩3,889 | ₩3,701 | ₩3,782 | -2.76% | 7.6만 |
|---|
| 2026.06.10 | ₩3,822 | ₩3,943 | ₩3,755 | ₩3,889 | +1.75% | 6만 |
|---|
| 2026.06.09 | ₩3,701 | ₩3,822 | ₩3,654 | ₩3,822 | +3.26% | 3.4만 |
|---|
| 2026.06.08 | ₩3,634 | ₩3,789 | ₩3,614 | ₩3,742 | +2.95% | 4.6만 |
|---|
| 2026.06.05 | ₩3,540 | ₩3,688 | ₩3,480 | ₩3,621 | +2.27% | 7.2만 |
|---|
| 2026.06.04 | ₩3,688 | ₩3,795 | ₩3,554 | ₩3,688 | 0.00% | 12만 |
|---|
| 2026.06.03 | ₩3,567 | ₩3,719 | ₩3,460 | ₩3,661 | +2.63% | 13.2만 |
|---|
| 2026.06.02 | ₩3,648 | ₩3,738 | ₩3,460 | ₩3,527 | -3.31% | 8.3만 |
|---|
| 2026.06.01 | ₩3,433 | ₩3,681 | ₩3,413 | ₩3,675 | +7.03% | 6.2만 |
|---|
| 2026.05.29 | ₩3,648 | ₩3,648 | ₩3,353 | ₩3,406 | -6.62% | 8.7만 |
|---|
| 2026.05.28 | ₩3,353 | ₩3,701 | ₩3,299 | ₩3,701 | +10.40% | 10.6만 |
|---|
| 2026.05.27 | ₩3,621 | ₩3,634 | ₩3,252 | ₩3,286 | -9.26% | 15.6만 |
|---|
| 2026.05.26 | ₩3,473 | ₩3,688 | ₩3,473 | ₩3,661 | +5.41% | 7.8만 |
|---|
| 2026.05.22 | ₩3,567 | ₩3,593 | ₩3,460 | ₩3,540 | -0.75% | 5.6만 |
|---|
| 2026.05.21 | ₩3,339 | ₩3,621 | ₩3,286 | ₩3,567 | +6.83% | 9.9만 |
|---|
| 2026.05.20 | ₩3,581 | ₩3,607 | ₩3,232 | ₩3,272 | -8.61% | 10.8만 |
|---|
| 2026.05.19 | ₩3,688 | ₩3,784 | ₩3,540 | ₩3,567 | -3.27% | 4.4만 |
|---|
| 2026.05.18 | ₩3,621 | ₩3,822 | ₩3,540 | ₩3,782 | +4.44% | 6.9만 |
|---|
| 2026.05.15 | ₩3,648 | ₩3,742 | ₩3,500 | ₩3,500 | -4.04% | 2.6만 |
|---|
| 2026.05.14 | ₩3,661 | ₩3,755 | ₩3,614 | ₩3,742 | +2.20% | 3.5만 |
|---|
| 2026.05.13 | ₩3,554 | ₩3,688 | ₩3,554 | ₩3,648 | +2.64% | 3.7만 |
|---|
| 2026.05.12 | ₩3,661 | ₩3,688 | ₩3,594 | ₩3,607 | -1.47% | 2.5만 |
|---|
| 2026.05.11 | ₩3,554 | ₩3,688 | ₩3,500 | ₩3,688 | +3.77% | 3.4만 |
|---|
| 2026.05.08 | ₩3,634 | ₩3,728 | ₩3,554 | ₩3,581 | -1.48% | 3.5만 |
|---|
| 2026.05.07 | ₩3,661 | ₩3,701 | ₩3,514 | ₩3,675 | +0.37% | 5.4만 |
|---|
| 2026.05.06 | ₩3,648 | ₩3,681 | ₩3,567 | ₩3,648 | 0.00% | 5.9만 |
|---|
| 2026.05.05 | ₩3,688 | ₩3,755 | ₩3,648 | ₩3,715 | +0.73% | 4.6만 |
|---|
| 2026.05.04 | ₩3,688 | ₩3,822 | ₩3,675 | ₩3,728 | +1.09% | 7.4만 |
|---|
| 2026.05.01 | ₩3,768 | ₩3,768 | ₩3,648 | ₩3,755 | -0.36% | 5.3만 |
|---|
| 2026.04.30 | ₩3,755 | ₩3,849 | ₩3,701 | ₩3,755 | 0.00% | 8.3만 |
|---|
| 2026.04.29 | ₩3,742 | ₩3,862 | ₩3,728 | ₩3,768 | +0.72% | 14.4만 |
|---|
| 2026.04.28 | ₩3,728 | ₩3,795 | ₩3,704 | ₩3,768 | +1.08% | 2.3만 |
|---|
| 2026.04.27 | ₩3,862 | ₩3,889 | ₩3,768 | ₩3,782 | -2.08% | 4.7만 |
|---|
| 2026.04.24 | ₩3,862 | ₩3,862 | ₩3,782 | ₩3,862 | 0.00% | 4.4만 |
|---|
| 2026.04.23 | ₩3,943 | ₩3,943 | ₩3,795 | ₩3,916 | -0.68% | 7.2만 |
|---|
| 2026.04.22 | ₩3,862 | ₩3,916 | ₩3,835 | ₩3,903 | +1.04% | 8만 |
|---|
| 2026.04.21 | ₩3,889 | ₩3,956 | ₩3,782 | ₩3,903 | +0.34% | 8.4만 |
|---|
| 2026.04.20 | ₩3,970 | ₩3,970 | ₩3,795 | ₩3,876 | -2.36% | 3.4만 |
|---|
| 2026.04.17 | ₩3,701 | ₩3,996 | ₩3,634 | ₩3,996 | +7.97% | 14.8만 |
|---|
| 2026.04.16 | ₩3,835 | ₩3,876 | ₩3,648 | ₩3,675 | -4.20% | 23만 |
|---|
| 2026.04.15 | ₩3,768 | ₩3,872 | ₩3,768 | ₩3,849 | +2.14% | 5.9만 |
|---|
| 2026.04.14 | ₩3,835 | ₩3,862 | ₩3,748 | ₩3,809 | -0.70% | 10.2만 |
|---|
| 2026.04.13 | ₩3,916 | ₩3,916 | ₩3,768 | ₩3,889 | -0.68% | 7.3만 |
|---|
| 2026.04.10 | ₩3,889 | ₩3,889 | ₩3,782 | ₩3,889 | 0.00% | 6.3만 |
|---|
| 2026.04.09 | ₩3,849 | ₩3,936 | ₩3,822 | ₩3,849 | 0.00% | 2.7만 |
|---|
| 2026.04.08 | ₩3,768 | ₩3,909 | ₩3,768 | ₩3,849 | +2.14% | 7만 |
|---|
| 2026.04.07 | ₩3,929 | ₩3,983 | ₩3,835 | ₩3,849 | -2.05% | 7.1만 |
|---|
| 2026.04.06 | ₩3,903 | ₩3,996 | ₩3,822 | ₩3,849 | -1.37% | 11.3만 |
|---|
| 2026.04.02 | ₩4,063 | ₩4,090 | ₩3,889 | ₩3,929 | -3.30% | 9.7만 |
|---|
| 2026.04.01 | ₩3,889 | ₩4,022 | ₩3,822 | ₩3,849 | -1.03% | 10.4만 |
|---|
| 2026.03.31 | ₩4,157 | ₩4,224 | ₩3,849 | ₩3,970 | -4.52% | 8.9만 |
|---|
| 2026.03.30 | ₩4,077 | ₩4,251 | ₩4,050 | ₩4,184 | +2.63% | 3.2만 |
|---|
| 2026.03.27 | ₩3,983 | ₩4,130 | ₩3,983 | ₩4,117 | +3.37% | 4.4만 |
|---|
| 2026.03.26 | ₩3,943 | ₩4,023 | ₩3,903 | ₩3,903 | -1.02% | 8.2만 |
|---|
| 2026.03.25 | ₩3,970 | ₩4,037 | ₩3,903 | ₩3,956 | -0.34% | 8.8만 |
|---|
| 2026.03.24 | ₩4,130 | ₩4,243 | ₩3,970 | ₩3,970 | -3.90% | 10.8만 |
|---|
| 2026.03.23 | ₩4,318 | ₩4,358 | ₩3,996 | ₩4,117 | -4.66% | 10.3만 |
|---|
| 2026.03.20 | ₩4,198 | ₩4,426 | ₩4,050 | ₩4,385 | +4.47% | 20.6만 |
|---|
| 2026.03.19 | ₩3,970 | ₩4,224 | ₩3,956 | ₩4,211 | +6.08% | 10.4만 |
|---|
| 2026.03.18 | ₩4,104 | ₩4,198 | ₩3,956 | ₩3,956 | -3.59% | 15.7만 |
|---|
| 2026.03.17 | ₩4,144 | ₩4,251 | ₩4,090 | ₩4,117 | -0.65% | 7.7만 |
|---|
| 2026.03.16 | ₩4,117 | ₩4,184 | ₩4,063 | ₩4,090 | -0.65% | 4.2만 |
|---|
| 2026.03.13 | ₩4,157 | ₩4,265 | ₩4,023 | ₩4,144 | -0.32% | 4.2만 |
|---|
| 2026.03.12 | ₩4,171 | ₩4,358 | ₩4,037 | ₩4,157 | -0.32% | 9.9만 |
|---|
| 2026.03.11 | ₩3,956 | ₩4,191 | ₩3,956 | ₩4,130 | +4.41% | 5만 |
|---|
| 2026.03.10 | ₩4,238 | ₩4,317 | ₩3,970 | ₩3,996 | -5.70% | 13.4만 |
|---|
| 2026.03.09 | ₩4,291 | ₩4,560 | ₩4,211 | ₩4,345 | +1.25% | 14.7만 |
|---|
| 2026.03.06 | ₩4,519 | ₩4,560 | ₩4,265 | ₩4,291 | -5.04% | 6.2만 |
|---|
| 2026.03.05 | ₩4,439 | ₩4,597 | ₩4,285 | ₩4,519 | +1.81% | 6만 |
|---|
| 2026.03.04 | ₩5,177 | ₩5,225 | ₩4,305 | ₩4,560 | -11.92% | 12.5만 |
|---|
| 2026.03.03 | ₩4,895 | ₩5,364 | ₩4,828 | ₩5,056 | +3.29% | 23.4만 |
|---|
| 2026.03.02 | ₩4,721 | ₩5,244 | ₩4,479 | ₩4,761 | +0.85% | 20.8만 |
|---|
| 2026.02.27 | ₩4,198 | ₩4,627 | ₩4,198 | ₩4,426 | +5.43% | 6.4만 |
|---|
| 2026.02.26 | ₩4,318 | ₩4,432 | ₩4,104 | ₩4,104 | -4.97% | 2.3만 |
|---|
| 2026.02.25 | ₩4,117 | ₩4,291 | ₩4,050 | ₩4,291 | +4.23% | 2.3만 |
|---|
| 2026.02.24 | ₩3,916 | ₩4,144 | ₩3,849 | ₩4,037 | +3.08% | 3만 |
|---|
| 2026.02.23 | ₩3,983 | ₩4,050 | ₩3,822 | ₩3,822 | -4.04% | 3.8만 |
|---|
| 2026.02.20 | ₩3,943 | ₩4,037 | ₩3,876 | ₩3,876 | -1.70% | 1.9만 |
|---|
| 2026.02.19 | ₩3,996 | ₩4,070 | ₩3,849 | ₩3,956 | -1.01% | 2.6만 |
|---|
| 2026.02.18 | ₩3,929 | ₩4,070 | ₩3,856 | ₩3,956 | +0.68% | 3만 |
|---|
| 2026.02.17 | ₩3,889 | ₩4,104 | ₩3,822 | ₩3,849 | -1.03% | 5.2만 |
|---|
| 2026.02.13 | ₩3,835 | ₩4,238 | ₩3,822 | ₩3,903 | +1.75% | 5만 |
|---|
| 2026.02.12 | ₩3,929 | ₩4,037 | ₩3,822 | ₩3,876 | -1.37% | 6만 |
|---|
| 2026.02.11 | ₩4,144 | ₩4,171 | ₩3,916 | ₩3,916 | -5.50% | 4만 |
|---|
| 2026.02.10 | ₩4,265 | ₩4,383 | ₩4,077 | ₩4,090 | -4.09% | 3만 |
|---|
| 2026.02.09 | ₩4,586 | ₩4,674 | ₩4,251 | ₩4,291 | -6.43% | 3만 |
|---|
| 2026.02.06 | ₩4,104 | ₩4,855 | ₩4,104 | ₩4,788 | +16.67% | 9.7만 |
|---|
| 2026.02.05 | ₩4,023 | ₩4,546 | ₩3,970 | ₩4,063 | +1.00% | 7.3만 |
|---|
| 2026.02.04 | ₩4,077 | ₩4,130 | ₩3,956 | ₩4,117 | +0.99% | 3.1만 |
|---|
| 2026.02.03 | ₩3,755 | ₩4,198 | ₩3,755 | ₩4,063 | +8.21% | 7.4만 |
|---|
| 2026.02.02 | ₩4,251 | ₩4,251 | ₩3,849 | ₩3,929 | -7.57% | 6.6만 |
|---|
| 2026.01.30 | ₩3,822 | ₩5,056 | ₩3,822 | ₩4,050 | +5.96% | 42.1만 |
|---|
| 2026.01.29 | ₩3,849 | ₩3,996 | ₩3,715 | ₩3,822 | -0.70% | 2만 |
|---|
| 2026.01.28 | ₩3,929 | ₩3,988 | ₩3,748 | ₩3,862 | -1.71% | 3.4만 |
|---|
| 2026.01.27 | ₩4,157 | ₩4,157 | ₩3,849 | ₩3,943 | -5.16% | 5.5만 |
|---|
| 2026.01.26 | ₩4,265 | ₩4,358 | ₩4,037 | ₩4,117 | -3.46% | 3.7만 |
|---|
| 2026.01.23 | ₩4,090 | ₩4,318 | ₩4,090 | ₩4,318 | +5.57% | 5만 |
|---|
| 2026.01.22 | ₩4,184 | ₩4,358 | ₩4,050 | ₩4,063 | -2.88% | 5.5만 |
|---|
| 2026.01.21 | ₩4,144 | ₩4,305 | ₩3,996 | ₩4,251 | +2.59% | 4.3만 |
|---|
| 2026.01.20 | ₩4,412 | ₩4,412 | ₩3,996 | ₩4,010 | -9.12% | 2.5만 |
|---|
| 2026.01.16 | ₩4,345 | ₩4,560 | ₩4,345 | ₩4,358 | +0.31% | 4만 |
|---|
| 2026.01.15 | ₩4,251 | ₩4,479 | ₩4,238 | ₩4,318 | +1.58% | 3.2만 |
|---|
| 2026.01.14 | ₩4,211 | ₩4,358 | ₩4,050 | ₩4,332 | +2.87% | 3.1만 |
|---|
| 2026.01.13 | ₩3,996 | ₩4,211 | ₩3,963 | ₩4,144 | +3.69% | 3.8만 |
|---|
| 2026.01.12 | ₩3,862 | ₩3,996 | ₩3,822 | ₩3,876 | +0.35% | 3만 |
|---|
| 2026.01.09 | ₩4,184 | ₩4,200 | ₩3,782 | ₩3,889 | -7.05% | 5.2만 |
|---|
| 2026.01.08 | ₩3,782 | ₩4,265 | ₩3,782 | ₩4,238 | +12.06% | 5.4만 |
|---|
| 2026.01.07 | ₩3,903 | ₩3,903 | ₩3,742 | ₩3,795 | -2.75% | 4.7만 |
|---|
| 2026.01.06 | ₩3,970 | ₩3,970 | ₩3,768 | ₩3,809 | -4.05% | 3.6만 |
|---|
| 2026.01.05 | ₩4,077 | ₩4,120 | ₩3,889 | ₩3,929 | -3.62% | 1.6만 |
|---|
| 2026.01.02 | ₩4,050 | ₩4,183 | ₩3,970 | ₩4,077 | +0.66% | 1.3만 |
|---|
| 2025.12.31 | ₩4,023 | ₩4,110 | ₩3,956 | ₩4,077 | +1.33% | 2.4만 |
|---|
| 2025.12.30 | ₩4,130 | ₩4,211 | ₩4,023 | ₩4,023 | -2.60% | 9.5만 |
|---|
| 2025.12.29 | ₩3,903 | ₩4,102 | ₩3,903 | ₩4,090 | +4.81% | 3.4만 |
|---|
| 2025.12.26 | ₩4,130 | ₩4,242 | ₩3,983 | ₩4,010 | -2.92% | 2.8만 |
|---|
| 2025.12.24 | ₩4,130 | ₩4,216 | ₩4,077 | ₩4,090 | -0.97% | 1.2만 |
|---|
| 2025.12.23 | ₩3,903 | ₩4,251 | ₩3,849 | ₩4,184 | +7.22% | 5.9만 |
|---|
| 2025.12.22 | ₩4,117 | ₩4,358 | ₩3,822 | ₩3,849 | -6.51% | 4.2만 |
|---|
| 2025.12.19 | ₩4,251 | ₩4,466 | ₩3,956 | ₩4,050 | -4.73% | 12.2만 |
|---|
| 2025.12.18 | ₩4,251 | ₩4,358 | ₩4,160 | ₩4,265 | +0.32% | 2.6만 |
|---|
| 2025.12.17 | ₩4,184 | ₩4,318 | ₩4,077 | ₩4,224 | +0.96% | 4.9만 |
|---|
| 2025.12.16 | ₩4,385 | ₩4,399 | ₩4,187 | ₩4,372 | -0.31% | 2.9만 |
|---|
| 2025.12.15 | ₩4,466 | ₩4,560 | ₩4,291 | ₩4,412 | -1.20% | 2.8만 |
|---|
| 2025.12.12 | ₩4,358 | ₩4,493 | ₩4,144 | ₩4,452 | +2.15% | 3.5만 |
|---|
| 2025.12.11 | ₩4,318 | ₩4,385 | ₩4,130 | ₩4,305 | -0.31% | 4.2만 |
|---|
| 2025.12.10 | ₩4,332 | ₩4,439 | ₩4,224 | ₩4,224 | -2.48% | 3.6만 |
|---|
| 2025.12.09 | ₩4,358 | ₩4,694 | ₩4,345 | ₩4,345 | -0.31% | 2만 |
|---|
| 2025.12.08 | ₩4,184 | ₩4,372 | ₩4,184 | ₩4,318 | +3.21% | 1.7만 |
|---|
| 2025.12.05 | ₩4,332 | ₩4,519 | ₩4,171 | ₩4,211 | -2.79% | 4.2만 |
|---|
| 2025.12.04 | ₩4,332 | ₩4,358 | ₩4,077 | ₩4,238 | -2.17% | 1.9만 |
|---|
| 2025.12.03 | ₩4,130 | ₩4,332 | ₩4,088 | ₩4,332 | +4.87% | 2.9만 |
|---|
| 2025.12.02 | ₩4,157 | ₩4,157 | ₩3,834 | ₩4,063 | -2.26% | 3.5만 |
|---|
| 2025.12.01 | ₩4,037 | ₩4,250 | ₩3,970 | ₩4,077 | +1.00% | 2.1만 |
|---|
| 2025.11.28 | ₩4,090 | ₩4,141 | ₩4,023 | ₩4,023 | -1.64% | 1.1만 |
|---|
| 2025.11.26 | ₩4,090 | ₩4,184 | ₩4,011 | ₩4,023 | -1.64% | 2.4만 |
|---|
| 2025.11.25 | ₩4,050 | ₩4,220 | ₩4,010 | ₩4,090 | +0.99% | 1.4만 |
|---|
| 2025.11.24 | ₩4,439 | ₩4,526 | ₩4,077 | ₩4,077 | -8.16% | 3.9만 |
|---|
| 2025.11.21 | ₩3,929 | ₩4,466 | ₩3,929 | ₩4,372 | +11.26% | 4.7만 |
|---|
| 2025.11.20 | ₩4,157 | ₩4,344 | ₩3,903 | ₩3,903 | -6.13% | 2.6만 |
|---|
| 2025.11.19 | ₩4,211 | ₩4,372 | ₩4,063 | ₩4,063 | -3.50% | 2.6만 |
|---|
| 2025.11.18 | ₩3,956 | ₩4,493 | ₩3,956 | ₩4,305 | +8.81% | 3.5만 |
|---|
| 2025.11.17 | ₩3,889 | ₩4,392 | ₩3,889 | ₩3,943 | +1.38% | 3.7만 |
|---|
| 2025.11.14 | ₩4,077 | ₩4,412 | ₩3,728 | ₩3,835 | -5.92% | 10.5만 |
|---|
| 2025.11.13 | ₩4,171 | ₩4,586 | ₩4,023 | ₩4,157 | -0.32% | 2.8만 |
|---|
| 2025.11.12 | ₩4,493 | ₩4,747 | ₩4,157 | ₩4,224 | -5.97% | 4.1만 |
|---|
| 2025.11.11 | ₩4,814 | ₩4,841 | ₩4,426 | ₩4,479 | -6.96% | 4.5만 |
|---|
| 2025.11.10 | ₩4,493 | ₩4,747 | ₩4,238 | ₩4,680 | +4.18% | 2.6만 |
|---|
| 2025.11.07 | ₩4,184 | ₩4,318 | ₩4,050 | ₩4,238 | +1.28% | 3만 |
|---|
| 2025.11.06 | ₩4,171 | ₩4,318 | ₩4,037 | ₩4,198 | +0.64% | 4.6만 |
|---|
| 2025.11.05 | ₩4,157 | ₩4,291 | ₩4,023 | ₩4,265 | +2.58% | 3.5만 |
|---|
| 2025.11.04 | ₩4,104 | ₩4,236 | ₩4,023 | ₩4,144 | +0.98% | 3.6만 |
|---|
| 2025.11.03 | ₩4,037 | ₩4,196 | ₩3,755 | ₩4,090 | +1.33% | 11.4만 |
|---|
| 2025.10.31 | ₩4,010 | ₩4,144 | ₩3,909 | ₩4,037 | +0.67% | 3.8만 |
|---|
| 2025.10.30 | ₩4,372 | ₩4,546 | ₩3,889 | ₩3,929 | -10.12% | 3.7만 |
|---|
| 2025.10.29 | ₩4,627 | ₩4,754 | ₩4,318 | ₩4,358 | -5.80% | 4.8만 |
|---|
| 2025.10.28 | ₩4,814 | ₩4,900 | ₩4,533 | ₩4,627 | -3.90% | 3.8만 |
|---|
| 2025.10.27 | ₩5,177 | ₩5,177 | ₩4,774 | ₩4,788 | -7.51% | 1.3만 |
|---|
| 2025.10.24 | ₩5,244 | ₩5,472 | ₩5,002 | ₩5,136 | -2.05% | 2.1만 |
|---|
| 2025.10.23 | ₩5,324 | ₩5,364 | ₩5,096 | ₩5,136 | -3.53% | 1.9만 |
|---|
| 2025.10.22 | ₩4,922 | ₩5,344 | ₩4,828 | ₩5,270 | +7.08% | 4.3만 |
|---|
| 2025.10.21 | ₩5,029 | ₩5,123 | ₩4,828 | ₩4,841 | -3.73% | 3.6만 |
|---|
| 2025.10.20 | ₩4,935 | ₩5,042 | ₩4,694 | ₩4,989 | +1.09% | 4.1만 |
|---|
| 2025.10.17 | ₩4,761 | ₩4,949 | ₩4,761 | ₩4,841 | +1.69% | 6.1만 |
|---|
| 2025.10.16 | ₩5,270 | ₩5,270 | ₩4,700 | ₩4,721 | -10.43% | 6.7만 |
|---|
| 2025.10.15 | ₩5,029 | ₩5,297 | ₩4,962 | ₩5,244 | +4.27% | 4.6만 |
|---|
| 2025.10.14 | ₩5,217 | ₩5,403 | ₩5,096 | ₩5,123 | -1.80% | 2.7만 |
|---|
| 2025.10.13 | ₩5,230 | ₩5,405 | ₩5,056 | ₩5,405 | +3.33% | 2.3만 |
|---|
| 2025.10.10 | ₩5,539 | ₩5,632 | ₩4,922 | ₩5,056 | -8.72% | 7.4만 |
|---|