시장 데이터를 불러오는 중
전체 종목
이팸 시스템즈 과거 주가
EPAM Systems, Inc. Common Stock · EPAM · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EPAM Systems, Inc. Common Stock · EPAM · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩152,957 | ₩154,411 | ₩149,196 | ₩151,010 | -1.27% | 50.3만 |
| 2026.10.08 | ₩144,809 | ₩151,984 | ₩141,515 | ₩151,837 | +4.85% | 84.7만 |
| 2026.10.07 | ₩146,689 | ₩146,756 | ₩143,689 | ₩144,449 | -1.53% | 55.2만 |
| 2026.10.06 | ₩145,356 | ₩146,663 | ₩143,462 | ₩145,769 | +0.28% | 79.1만 |
| 2026.10.05 | ₩143,556 | ₩147,009 | ₩141,875 | ₩146,623 | +2.14% | 104.5만 |
| 2026.10.02 | ₩152,170 | ₩152,904 | ₩143,769 | ₩144,409 | -5.10% | 110.1만 |
| 2026.10.01 | ₩156,571 | ₩162,559 | ₩152,317 | ₩152,490 | -2.61% | 151.4만 |
| 2026.09.30 | ₩143,276 | ₩146,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,502 |
| +0.86% |
| 104.4만 |
| 2026.09.29 | ₩142,115 | ₩144,396 | ₩140,515 | ₩142,875 | +0.53% | 70.6만 |
|---|
| 2026.09.28 | ₩142,049 | ₩146,049 | ₩139,128 | ₩143,422 | +0.97% | 102.9만 |
|---|
| 2026.09.25 | ₩142,689 | ₩145,876 | ₩141,889 | ₩144,329 | +1.15% | 153.8만 |
|---|
| 2026.09.24 | ₩147,623 | ₩149,450 | ₩140,795 | ₩142,675 | -3.35% | 105만 |
|---|
| 2026.09.23 | ₩148,890 | ₩151,997 | ₩146,249 | ₩146,769 | -1.42% | 65.3만 |
|---|
| 2026.09.22 | ₩152,824 | ₩154,677 | ₩147,996 | ₩148,743 | -2.67% | 74.6만 |
|---|
| 2026.09.21 | ₩153,851 | ₩155,837 | ₩150,197 | ₩150,863 | -1.94% | 85.1만 |
|---|
| 2026.09.18 | ₩155,784 | ₩155,784 | ₩150,970 | ₩152,024 | -2.41% | 187.8만 |
|---|
| 2026.09.17 | ₩156,371 | ₩158,745 | ₩154,837 | ₩156,158 | -0.14% | 76.4만 |
|---|
| 2026.09.16 | ₩161,225 | ₩162,532 | ₩155,104 | ₩156,251 | -3.09% | 121.3만 |
|---|
| 2026.09.15 | ₩163,185 | ₩168,693 | ₩162,692 | ₩164,706 | +0.93% | 184.5만 |
|---|
| 2026.09.14 | ₩161,692 | ₩168,693 | ₩161,358 | ₩164,839 | +1.95% | 162.5만 |
|---|
| 2026.09.11 | ₩152,717 | ₩158,438 | ₩151,370 | ₩157,238 | +2.96% | 91.9만 |
|---|
| 2026.09.10 | ₩152,784 | ₩154,704 | ₩149,530 | ₩152,717 | -0.04% | 113만 |
|---|
| 2026.09.09 | ₩154,691 | ₩154,944 | ₩151,357 | ₩152,930 | -1.14% | 150.6만 |
|---|
| 2026.09.08 | ₩153,730 | ₩154,277 | ₩148,343 | ₩153,770 | +0.03% | 108만 |
|---|
| 2026.09.04 | ₩158,118 | ₩158,118 | ₩152,717 | ₩156,078 | -1.29% | 48.5만 |
|---|
| 2026.09.03 | ₩159,358 | ₩162,065 | ₩157,184 | ₩159,865 | +0.32% | 83.7만 |
|---|
| 2026.09.02 | ₩155,424 | ₩159,851 | ₩154,397 | ₩156,291 | +0.56% | 97.1만 |
|---|
| 2026.09.01 | ₩155,731 | ₩159,478 | ₩154,317 | ₩155,144 | -0.38% | 111.1만 |
|---|
| 2026.08.31 | ₩152,970 | ₩158,931 | ₩152,970 | ₩157,131 | +2.72% | 155.4만 |
|---|
| 2026.08.28 | ₩150,423 | ₩153,984 | ₩150,210 | ₩153,090 | +1.77% | 123.4만 |
|---|
| 2026.08.27 | ₩146,903 | ₩153,290 | ₩144,676 | ₩150,383 | +2.37% | 97.7만 |
|---|
| 2026.08.26 | ₩145,263 | ₩147,263 | ₩142,782 | ₩145,836 | +0.39% | 101.1만 |
|---|
| 2026.08.25 | ₩146,156 | ₩149,570 | ₩145,183 | ₩149,156 | +2.05% | 53.6만 |
|---|
| 2026.08.24 | ₩146,023 | ₩149,743 | ₩145,783 | ₩148,370 | +1.61% | 101.9만 |
|---|
| 2026.08.21 | ₩141,742 | ₩150,010 | ₩140,088 | ₩147,143 | +3.81% | 191.1만 |
|---|
| 2026.08.20 | ₩143,169 | ₩147,156 | ₩141,769 | ₩142,369 | -0.56% | 111.9만 |
|---|
| 2026.08.19 | ₩133,581 | ₩145,169 | ₩133,101 | ₩143,182 | +7.19% | 231.1만 |
|---|
| 2026.08.18 | ₩132,714 | ₩137,848 | ₩132,647 | ₩133,687 | +0.73% | 122.1만 |
|---|
| 2026.08.17 | ₩132,100 | ₩134,341 | ₩131,434 | ₩131,660 | -0.33% | 121.5만 |
|---|
| 2026.08.14 | ₩136,861 | ₩136,861 | ₩132,514 | ₩134,021 | -2.08% | 104.4만 |
|---|
| 2026.08.13 | ₩134,541 | ₩137,315 | ₩131,420 | ₩135,421 | +0.65% | 132.1만 |
|---|
| 2026.08.12 | ₩130,820 | ₩134,034 | ₩128,340 | ₩133,741 | +2.23% | 116.7만 |
|---|
| 2026.08.11 | ₩129,953 | ₩134,287 | ₩128,727 | ₩133,221 | +2.51% | 110.4만 |
|---|
| 2026.08.10 | ₩129,127 | ₩131,727 | ₩127,540 | ₩129,847 | +0.56% | 103.7만 |
|---|
| 2026.08.07 | ₩127,033 | ₩131,207 | ₩124,206 | ₩129,927 | +2.28% | 173.8만 |
|---|
| 2026.08.06 | ₩116,485 | ₩132,007 | ₩116,018 | ₩124,113 | +6.55% | 379.4만 |
|---|
| 2026.08.05 | ₩149,436 | ₩150,690 | ₩144,756 | ₩146,516 | -1.95% | 189만 |
|---|
| 2026.08.04 | ₩139,822 | ₩150,677 | ₩139,355 | ₩149,436 | +6.88% | 242.9만 |
|---|
| 2026.08.03 | ₩144,409 | ₩145,476 | ₩137,915 | ₩143,036 | -0.95% | 336.1만 |
|---|
| 2026.07.31 | ₩135,248 | ₩141,862 | ₩134,261 | ₩140,768 | +4.08% | 176.5만 |
|---|
| 2026.07.30 | ₩139,062 | ₩139,755 | ₩133,101 | ₩138,235 | -0.59% | 227.6만 |
|---|
| 2026.07.29 | ₩133,714 | ₩145,369 | ₩133,634 | ₩142,542 | +6.60% | 199.6만 |
|---|
| 2026.07.28 | ₩129,993 | ₩135,328 | ₩129,620 | ₩133,887 | +3.00% | 253.8만 |
|---|
| 2026.07.27 | ₩122,712 | ₩125,940 | ₩121,579 | ₩125,579 | +2.34% | 114.8만 |
|---|
| 2026.07.24 | ₩116,951 | ₩122,006 | ₩116,245 | ₩119,819 | +2.45% | 94.1만 |
|---|
| 2026.07.23 | ₩114,458 | ₩115,338 | ₩112,057 | ₩114,871 | +0.36% | 150.4만 |
|---|
| 2026.07.22 | ₩120,019 | ₩120,019 | ₩114,578 | ₩115,445 | -3.81% | 72.2만 |
|---|
| 2026.07.21 | ₩115,631 | ₩120,659 | ₩113,098 | ₩118,978 | +2.89% | 120.1만 |
|---|
| 2026.07.20 | ₩116,365 | ₩120,725 | ₩114,538 | ₩119,218 | +2.45% | 115.4만 |
|---|
| 2026.07.17 | ₩117,178 | ₩119,152 | ₩113,778 | ₩118,232 | +0.90% | 109.3만 |
|---|
| 2026.07.16 | ₩116,311 | ₩119,232 | ₩113,351 | ₩116,911 | +0.52% | 128.8만 |
|---|
| 2026.07.15 | ₩114,684 | ₩117,445 | ₩113,778 | ₩114,591 | -0.08% | 109.6만 |
|---|
| 2026.07.14 | ₩109,430 | ₩115,098 | ₩108,910 | ₩112,684 | +2.97% | 264.1만 |
|---|
| 2026.07.13 | ₩115,418 | ₩118,338 | ₩113,604 | ₩115,191 | -0.20% | 158.1만 |
|---|
| 2026.07.10 | ₩118,738 | ₩119,392 | ₩110,857 | ₩111,871 | -5.78% | 116.5만 |
|---|
| 2026.07.09 | ₩110,684 | ₩116,498 | ₩108,950 | ₩116,405 | +5.17% | 160.6만 |
|---|
| 2026.07.08 | ₩117,725 | ₩119,765 | ₩114,138 | ₩114,671 | -2.59% | 289.7만 |
|---|
| 2026.07.07 | ₩119,285 | ₩122,166 | ₩118,685 | ₩119,419 | +0.11% | 118.6만 |
|---|
| 2026.07.06 | ₩116,525 | ₩118,552 | ₩115,298 | ₩115,818 | -0.61% | 181.3만 |
|---|
| 2026.07.02 | ₩114,951 | ₩118,685 | ₩114,924 | ₩117,712 | +2.40% | 215.8만 |
|---|
| 2026.07.01 | ₩107,750 | ₩114,338 | ₩107,043 | ₩113,671 | +5.50% | 156.9만 |
|---|
| 2026.06.30 | ₩104,470 | ₩107,470 | ₩102,976 | ₩105,816 | +1.29% | 139.1만 |
|---|
| 2026.06.29 | ₩109,590 | ₩111,204 | ₩106,550 | ₩106,723 | -2.62% | 150만 |
|---|
| 2026.06.26 | ₩103,416 | ₩109,097 | ₩103,416 | ₩107,590 | +4.04% | 190.9만 |
|---|
| 2026.06.25 | ₩103,949 | ₩105,216 | ₩102,309 | ₩103,176 | -0.74% | 253.8만 |
|---|
| 2026.06.24 | ₩101,256 | ₩105,016 | ₩100,176 | ₩104,536 | +3.24% | 211.2만 |
|---|
| 2026.06.23 | ₩104,456 | ₩104,670 | ₩99,109 | ₩102,536 | -1.84% | 282.8만 |
|---|
| 2026.06.22 | ₩103,683 | ₩104,283 | ₩97,428 | ₩101,402 | -2.20% | 304.7만 |
|---|
| 2026.06.18 | ₩109,350 | ₩110,164 | ₩101,376 | ₩102,203 | -6.54% | 563.7만 |
|---|
| 2026.06.17 | ₩124,513 | ₩125,713 | ₩116,498 | ₩116,951 | -6.07% | 132.5만 |
|---|
| 2026.06.16 | ₩123,099 | ₩128,460 | ₩121,806 | ₩124,459 | +1.10% | 92.9만 |
|---|
| 2026.06.15 | ₩125,353 | ₩127,913 | ₩122,899 | ₩123,646 | -1.36% | 140.7만 |
|---|
| 2026.06.12 | ₩124,059 | ₩127,460 | ₩121,659 | ₩127,193 | +2.53% | 84.6만 |
|---|
| 2026.06.11 | ₩122,339 | ₩124,926 | ₩119,645 | ₩123,699 | +1.11% | 74.6만 |
|---|
| 2026.06.10 | ₩125,539 | ₩128,913 | ₩123,526 | ₩124,073 | -1.17% | 63.1만 |
|---|
| 2026.06.09 | ₩127,540 | ₩131,314 | ₩124,899 | ₩127,553 | +0.01% | 116.6만 |
|---|
| 2026.06.08 | ₩129,593 | ₩132,220 | ₩126,993 | ₩128,980 | -0.47% | 80.9만 |
|---|
| 2026.06.05 | ₩131,954 | ₩133,767 | ₩128,540 | ₩130,740 | -0.92% | 113.6만 |
|---|
| 2026.06.04 | ₩134,314 | ₩135,354 | ₩128,967 | ₩130,140 | -3.11% | 123.2만 |
|---|
| 2026.06.03 | ₩135,714 | ₩135,928 | ₩129,287 | ₩129,727 | -4.41% | 153.5만 |
|---|
| 2026.06.02 | ₩140,542 | ₩141,355 | ₩134,874 | ₩137,661 | -2.05% | 163.3만 |
|---|
| 2026.06.01 | ₩140,022 | ₩148,503 | ₩137,848 | ₩145,036 | +3.58% | 1672.5만 |
|---|
| 2026.05.29 | ₩134,314 | ₩139,022 | ₩132,274 | ₩136,635 | +1.73% | 157.9만 |
|---|
| 2026.05.28 | ₩133,301 | ₩137,341 | ₩133,247 | ₩135,261 | +1.47% | 189.6만 |
|---|
| 2026.05.27 | ₩132,634 | ₩138,608 | ₩132,327 | ₩135,594 | +2.23% | 101.4만 |
|---|
| 2026.05.26 | ₩135,274 | ₩136,008 | ₩132,687 | ₩132,941 | -1.73% | 132.9만 |
|---|
| 2026.05.22 | ₩138,301 | ₩141,182 | ₩135,448 | ₩136,941 | -0.98% | 113.1만 |
|---|
| 2026.05.21 | ₩136,715 | ₩138,822 | ₩132,474 | ₩137,608 | +0.65% | 178.3만 |
|---|
| 2026.05.20 | ₩131,847 | ₩140,102 | ₩129,313 | ₩139,088 | +5.49% | 172.3만 |
|---|
| 2026.05.19 | ₩135,768 | ₩142,382 | ₩132,967 | ₩134,034 | -1.28% | 263.2만 |
|---|
| 2026.05.18 | ₩124,859 | ₩133,954 | ₩121,672 | ₩133,941 | +7.27% | 352.7만 |
|---|
| 2026.05.15 | ₩120,445 | ₩124,633 | ₩119,512 | ₩124,046 | +2.99% | 220.9만 |
|---|
| 2026.05.14 | ₩121,445 | ₩124,486 | ₩119,605 | ₩119,605 | -1.52% | 218.2만 |
|---|
| 2026.05.13 | ₩124,966 | ₩125,806 | ₩119,018 | ₩120,539 | -3.54% | 266.7만 |
|---|
| 2026.05.12 | ₩131,087 | ₩132,087 | ₩126,633 | ₩126,873 | -3.21% | 153.7만 |
|---|
| 2026.05.11 | ₩132,381 | ₩132,527 | ₩127,220 | ₩129,820 | -1.93% | 168.7만 |
|---|
| 2026.05.08 | ₩137,501 | ₩138,221 | ₩131,700 | ₩132,327 | -3.76% | 243.6만 |
|---|
| 2026.05.07 | ₩137,355 | ₩148,556 | ₩132,887 | ₩139,008 | +1.20% | 357.6만 |
|---|
| 2026.05.06 | ₩145,396 | ₩146,823 | ₩142,195 | ₩142,649 | -1.89% | 189만 |
|---|
| 2026.05.05 | ₩147,076 | ₩148,036 | ₩143,342 | ₩146,209 | -0.59% | 133.9만 |
|---|
| 2026.05.04 | ₩150,437 | ₩151,824 | ₩144,182 | ₩147,490 | -1.96% | 145.5만 |
|---|
| 2026.05.01 | ₩152,024 | ₩155,104 | ₩148,970 | ₩149,797 | -1.46% | 113.3만 |
|---|
| 2026.04.30 | ₩148,543 | ₩151,957 | ₩146,289 | ₩151,730 | +2.15% | 138.9만 |
|---|
| 2026.04.29 | ₩149,863 | ₩151,290 | ₩147,930 | ₩150,570 | +0.47% | 171.5만 |
|---|
| 2026.04.28 | ₩157,771 | ₩159,731 | ₩151,797 | ₩152,224 | -3.52% | 152.4만 |
|---|
| 2026.04.27 | ₩160,305 | ₩162,265 | ₩155,091 | ₩155,104 | -3.24% | 117.3만 |
|---|
| 2026.04.24 | ₩160,692 | ₩161,732 | ₩156,678 | ₩158,665 | -1.26% | 126.7만 |
|---|
| 2026.04.23 | ₩166,706 | ₩167,813 | ₩157,131 | ₩161,052 | -3.39% | 245.1만 |
|---|
| 2026.04.22 | ₩177,027 | ₩177,988 | ₩169,120 | ₩172,187 | -2.73% | 121.6만 |
|---|
| 2026.04.21 | ₩175,974 | ₩180,028 | ₩175,107 | ₩176,187 | +0.12% | 97.2만 |
|---|
| 2026.04.20 | ₩175,841 | ₩178,174 | ₩173,787 | ₩175,894 | +0.03% | 96.2만 |
|---|
| 2026.04.17 | ₩173,000 | ₩178,188 | ₩171,160 | ₩175,147 | +1.24% | 146.2만 |
|---|
| 2026.04.16 | ₩172,653 | ₩173,960 | ₩168,146 | ₩169,106 | -2.05% | 134.9만 |
|---|
| 2026.04.15 | ₩172,080 | ₩176,187 | ₩170,426 | ₩171,253 | -0.48% | 106.4만 |
|---|
| 2026.04.14 | ₩168,306 | ₩171,920 | ₩167,093 | ₩169,906 | +0.95% | 93.7만 |
|---|
| 2026.04.13 | ₩164,039 | ₩167,533 | ₩162,198 | ₩166,679 | +1.61% | 199.2만 |
|---|
| 2026.04.10 | ₩165,399 | ₩166,906 | ₩162,479 | ₩163,319 | -1.26% | 152.1만 |
|---|
| 2026.04.09 | ₩173,960 | ₩174,694 | ₩163,625 | ₩165,159 | -5.06% | 255.5만 |
|---|
| 2026.04.08 | ₩181,561 | ₩182,962 | ₩172,907 | ₩173,347 | -4.52% | 203만 |
|---|
| 2026.04.07 | ₩181,828 | ₩183,895 | ₩175,827 | ₩178,988 | -1.56% | 108.7만 |
|---|
| 2026.04.06 | ₩183,828 | ₩185,095 | ₩180,855 | ₩182,722 | -0.60% | 100만 |
|---|
| 2026.04.02 | ₩179,121 | ₩188,403 | ₩178,681 | ₩184,015 | +2.73% | 84.6만 |
|---|
| 2026.04.01 | ₩180,588 | ₩182,188 | ₩174,560 | ₩180,188 | -0.22% | 93.5만 |
|---|
| 2026.03.31 | ₩183,748 | ₩186,136 | ₩179,735 | ₩180,561 | -1.73% | 99.1만 |
|---|
| 2026.03.30 | ₩180,561 | ₩185,095 | ₩180,241 | ₩181,601 | +0.58% | 90.6만 |
|---|
| 2026.03.27 | ₩179,028 | ₩182,962 | ₩176,641 | ₩180,281 | +0.70% | 99만 |
|---|
| 2026.03.26 | ₩179,428 | ₩185,815 | ₩179,014 | ₩181,561 | +1.19% | 62.3만 |
|---|
| 2026.03.25 | ₩180,361 | ₩182,695 | ₩173,427 | ₩177,708 | -1.47% | 118.2만 |
|---|
| 2026.03.24 | ₩178,428 | ₩180,401 | ₩174,960 | ₩177,414 | -0.57% | 84.2만 |
|---|
| 2026.03.23 | ₩185,829 | ₩187,229 | ₩180,095 | ₩180,988 | -2.60% | 121.8만 |
|---|
| 2026.03.20 | ₩179,881 | ₩183,375 | ₩178,694 | ₩183,268 | +1.88% | 249.1만 |
|---|
| 2026.03.19 | ₩178,174 | ₩186,696 | ₩178,174 | ₩180,921 | +1.54% | 121만 |
|---|
| 2026.03.18 | ₩180,708 | ₩183,388 | ₩178,174 | ₩178,668 | -1.13% | 84.5만 |
|---|
| 2026.03.17 | ₩184,095 | ₩189,296 | ₩181,215 | ₩181,975 | -1.15% | 117.7만 |
|---|
| 2026.03.16 | ₩185,629 | ₩189,149 | ₩181,428 | ₩182,762 | -1.54% | 134만 |
|---|
| 2026.03.13 | ₩183,722 | ₩187,656 | ₩180,321 | ₩182,882 | -0.46% | 135.6만 |
|---|
| 2026.03.12 | ₩186,696 | ₩189,989 | ₩180,868 | ₩181,108 | -2.99% | 138.1만 |
|---|
| 2026.03.11 | ₩190,963 | ₩194,283 | ₩183,322 | ₩189,336 | -0.85% | 108.5만 |
|---|
| 2026.03.10 | ₩193,097 | ₩193,350 | ₩184,855 | ₩189,603 | -1.81% | 159만 |
|---|
| 2026.03.09 | ₩191,376 | ₩196,017 | ₩187,389 | ₩195,044 | +1.92% | 172.8만 |
|---|
| 2026.03.06 | ₩189,256 | ₩196,951 | ₩186,642 | ₩194,523 | +2.78% | 154만 |
|---|
| 2026.03.05 | ₩191,283 | ₩197,817 | ₩190,443 | ₩192,803 | +0.79% | 232.4만 |
|---|
| 2026.03.04 | ₩187,349 | ₩193,363 | ₩186,696 | ₩187,896 | +0.29% | 72.1만 |
|---|
| 2026.03.03 | ₩181,695 | ₩189,736 | ₩181,335 | ₩187,722 | +3.32% | 84.1만 |
|---|
| 2026.03.02 | ₩184,775 | ₩190,029 | ₩184,229 | ₩185,575 | +0.43% | 102.4만 |
|---|
| 2026.02.27 | ₩180,681 | ₩188,189 | ₩178,708 | ₩188,029 | +4.07% | 180.6만 |
|---|
| 2026.02.26 | ₩177,027 | ₩186,696 | ₩176,334 | ₩184,855 | +4.42% | 98.3만 |
|---|
| 2026.02.25 | ₩173,867 | ₩176,027 | ₩167,453 | ₩174,800 | +0.54% | 133.6만 |
|---|
| 2026.02.24 | ₩174,027 | ₩177,041 | ₩170,693 | ₩171,787 | -1.29% | 184.4만 |
|---|
| 2026.02.23 | ₩182,028 | ₩182,962 | ₩172,080 | ₩173,307 | -4.79% | 177.7만 |
|---|
| 2026.02.20 | ₩185,442 | ₩194,070 | ₩182,362 | ₩185,162 | -0.15% | 241.4만 |
|---|
| 2026.02.19 | ₩175,761 | ₩186,962 | ₩171,733 | ₩185,575 | +5.58% | 542.3만 |
|---|
| 2026.02.18 | ₩219,301 | ₩227,315 | ₩215,847 | ₩223,621 | +1.97% | 130.6만 |
|---|
| 2026.02.17 | ₩224,768 | ₩226,782 | ₩212,900 | ₩216,300 | -3.77% | 148.8만 |
|---|
| 2026.02.13 | ₩220,034 | ₩223,835 | ₩216,340 | ₩221,861 | +0.83% | 114.6만 |
|---|
| 2026.02.12 | ₩235,530 | ₩237,343 | ₩213,540 | ₩217,527 | -7.64% | 210.2만 |
|---|
| 2026.02.11 | ₩255,653 | ₩255,653 | ₩236,783 | ₩237,357 | -7.16% | 125.8만 |
|---|
| 2026.02.10 | ₩254,866 | ₩258,480 | ₩252,399 | ₩255,520 | +0.26% | 72.5만 |
|---|
| 2026.02.09 | ₩242,144 | ₩254,319 | ₩240,611 | ₩254,079 | +4.93% | 92.7만 |
|---|
| 2026.02.06 | ₩238,744 | ₩249,332 | ₩238,744 | ₩248,945 | +4.27% | 82만 |
|---|
| 2026.02.05 | ₩242,491 | ₩248,412 | ₩231,316 | ₩236,663 | -2.40% | 151.8만 |
|---|
| 2026.02.04 | ₩239,584 | ₩247,652 | ₩231,303 | ₩246,412 | +2.85% | 154.1만 |
|---|
| 2026.02.03 | ₩274,616 | ₩274,616 | ₩238,477 | ₩244,478 | -10.97% | 244.4만 |
|---|
| 2026.02.02 | ₩277,376 | ₩285,951 | ₩275,736 | ₩280,603 | +1.16% | 56.8만 |
|---|
| 2026.01.30 | ₩275,856 | ₩279,363 | ₩273,042 | ₩278,176 | +0.84% | 49만 |
|---|
| 2026.01.29 | ₩288,485 | ₩289,432 | ₩269,922 | ₩278,603 | -3.43% | 67.6만 |
|---|
| 2026.01.28 | ₩292,859 | ₩296,393 | ₩289,618 | ₩291,178 | -0.57% | 79.6만 |
|---|
| 2026.01.27 | ₩294,019 | ₩294,019 | ₩283,377 | ₩290,765 | -1.11% | 63.6만 |
|---|
| 2026.01.26 | ₩293,072 | ₩296,046 | ₩291,005 | ₩293,966 | +0.30% | 60.6만 |
|---|
| 2026.01.23 | ₩291,325 | ₩294,792 | ₩289,285 | ₩290,992 | -0.11% | 69.5만 |
|---|
| 2026.01.22 | ₩286,018 | ₩293,365 | ₩286,018 | ₩292,112 | +2.13% | 45.6만 |
|---|
| 2026.01.21 | ₩279,083 | ₩288,285 | ₩275,456 | ₩283,977 | +1.75% | 79.6만 |
|---|
| 2026.01.20 | ₩277,936 | ₩282,110 | ₩272,949 | ₩275,349 | -0.93% | 65.8만 |
|---|
| 2026.01.16 | ₩286,271 | ₩288,885 | ₩283,324 | ₩283,524 | -0.96% | 53.2만 |
|---|
| 2026.01.15 | ₩295,059 | ₩296,753 | ₩285,791 | ₩287,031 | -2.72% | 71.9만 |
|---|
| 2026.01.14 | ₩286,138 | ₩295,993 | ₩282,710 | ₩295,246 | +3.18% | 81.5만 |
|---|
| 2026.01.13 | ₩282,790 | ₩286,191 | ₩278,683 | ₩282,697 | -0.03% | 78.6만 |
|---|
| 2026.01.12 | ₩281,457 | ₩284,271 | ₩278,697 | ₩282,470 | +0.36% | 58.7만 |
|---|
| 2026.01.09 | ₩293,379 | ₩294,846 | ₩282,150 | ₩282,617 | -3.67% | 62.1만 |
|---|
| 2026.01.08 | ₩288,098 | ₩296,033 | ₩286,738 | ₩293,085 | +1.73% | 79.5만 |
|---|
| 2026.01.07 | ₩290,712 | ₩294,139 | ₩284,324 | ₩290,978 | +0.09% | 77.2만 |
|---|
| 2026.01.06 | ₩274,496 | ₩291,298 | ₩274,496 | ₩291,218 | +6.09% | 98.2만 |
|---|
| 2026.01.05 | ₩267,228 | ₩280,043 | ₩267,228 | ₩275,523 | +3.10% | 68만 |
|---|
| 2026.01.02 | ₩273,136 | ₩273,722 | ₩266,441 | ₩267,321 | -2.13% | 69.2만 |
|---|
| 2025.12.31 | ₩274,349 | ₩275,856 | ₩273,149 | ₩273,216 | -0.41% | 35.2만 |
|---|
| 2025.12.30 | ₩279,897 | ₩281,844 | ₩274,443 | ₩275,123 | -1.71% | 50.1만 |
|---|
| 2025.12.29 | ₩279,790 | ₩284,324 | ₩279,790 | ₩282,230 | +0.87% | 43.8만 |
|---|
| 2025.12.26 | ₩278,163 | ₩282,097 | ₩277,803 | ₩281,924 | +1.35% | 27만 |
|---|
| 2025.12.24 | ₩276,283 | ₩280,790 | ₩276,283 | ₩278,817 | +0.92% | 18.9만 |
|---|
| 2025.12.23 | ₩282,470 | ₩282,470 | ₩275,616 | ₩277,376 | -1.80% | 59.1만 |
|---|
| 2025.12.22 | ₩278,883 | ₩282,710 | ₩276,750 | ₩282,164 | +1.18% | 48.2만 |
|---|
| 2025.12.19 | ₩275,656 | ₩281,724 | ₩275,296 | ₩278,937 | +1.19% | 198.2만 |
|---|
| 2025.12.18 | ₩272,122 | ₩277,950 | ₩268,002 | ₩276,069 | +1.45% | 81.4만 |
|---|
| 2025.12.17 | ₩271,455 | ₩281,417 | ₩271,455 | ₩272,482 | +0.38% | 87.4만 |
|---|
| 2025.12.16 | ₩277,243 | ₩283,951 | ₩270,842 | ₩274,509 | -0.99% | 80.6만 |
|---|
| 2025.12.15 | ₩280,203 | ₩285,951 | ₩276,603 | ₩282,897 | +0.96% | 82.4만 |
|---|
| 2025.12.12 | ₩281,230 | ₩284,004 | ₩276,696 | ₩279,550 | -0.60% | 66.9만 |
|---|
| 2025.12.11 | ₩281,350 | ₩286,071 | ₩280,817 | ₩281,524 | +0.06% | 73.1만 |
|---|
| 2025.12.10 | ₩275,669 | ₩284,191 | ₩275,243 | ₩282,337 | +2.42% | 79.3만 |
|---|
| 2025.12.09 | ₩269,895 | ₩281,937 | ₩269,895 | ₩277,336 | +2.76% | 102.4만 |
|---|
| 2025.12.08 | ₩272,882 | ₩274,096 | ₩268,682 | ₩271,562 | -0.48% | 89.8만 |
|---|
| 2025.12.05 | ₩267,428 | ₩272,496 | ₩267,148 | ₩271,509 | +1.53% | 97.6만 |
|---|
| 2025.12.04 | ₩266,708 | ₩271,282 | ₩263,387 | ₩268,708 | +0.75% | 119.2만 |
|---|
| 2025.12.03 | ₩257,147 | ₩266,708 | ₩256,133 | ₩266,708 | +3.72% | 108.7만 |
|---|
| 2025.12.02 | ₩255,440 | ₩257,440 | ₩251,906 | ₩257,360 | +0.75% | 58.9만 |
|---|
| 2025.12.01 | ₩248,132 | ₩256,480 | ₩247,332 | ₩253,933 | +2.34% | 93.6만 |
|---|
| 2025.11.28 | ₩246,332 | ₩250,532 | ₩245,491 | ₩249,372 | +1.23% | 30.2만 |
|---|
| 2025.11.26 | ₩246,318 | ₩249,199 | ₩245,718 | ₩246,292 | -0.01% | 55.2만 |
|---|
| 2025.11.25 | ₩246,185 | ₩248,439 | ₩244,611 | ₩247,772 | +0.64% | 93.2만 |
|---|
| 2025.11.24 | ₩242,691 | ₩249,599 | ₩238,704 | ₩244,345 | +0.68% | 79.4만 |
|---|
| 2025.11.21 | ₩239,917 | ₩247,132 | ₩238,650 | ₩241,344 | +0.59% | 101만 |
|---|
| 2025.11.20 | ₩243,078 | ₩244,931 | ₩235,036 | ₩238,197 | -2.01% | 111.5만 |
|---|
| 2025.11.19 | ₩240,477 | ₩245,238 | ₩238,544 | ₩241,277 | +0.33% | 133.6만 |
|---|
| 2025.11.18 | ₩235,823 | ₩240,917 | ₩228,582 | ₩238,317 | +1.06% | 185.7만 |
|---|
| 2025.11.17 | ₩237,103 | ₩243,104 | ₩236,850 | ₩237,077 | -0.01% | 141.7만 |
|---|
| 2025.11.14 | ₩236,317 | ₩242,024 | ₩234,463 | ₩238,730 | +1.02% | 112.9만 |
|---|
| 2025.11.13 | ₩237,290 | ₩243,504 | ₩237,103 | ₩240,664 | +1.42% | 144.9만 |
|---|
| 2025.11.12 | ₩240,731 | ₩244,638 | ₩239,677 | ₩240,197 | -0.22% | 68.1만 |
|---|
| 2025.11.11 | ₩241,371 | ₩243,664 | ₩237,237 | ₩240,251 | -0.46% | 101.3만 |
|---|
| 2025.11.10 | ₩236,970 | ₩245,145 | ₩236,037 | ₩243,238 | +2.64% | 180.9만 |
|---|
| 2025.11.07 | ₩222,541 | ₩234,383 | ₩221,288 | ₩233,770 | +5.05% | 154만 |
|---|
| 2025.11.06 | ₩223,461 | ₩230,036 | ₩206,699 | ₩224,035 | +0.26% | 199.8만 |
|---|
| 2025.11.05 | ₩211,393 | ₩215,233 | ₩207,739 | ₩214,580 | +1.51% | 106.4만 |
|---|
| 2025.11.04 | ₩216,007 | ₩216,394 | ₩208,486 | ₩211,299 | -2.18% | 78만 |
|---|
| 2025.11.03 | ₩216,140 | ₩218,701 | ₩210,433 | ₩215,647 | -0.23% | 82.7만 |
|---|
| 2025.10.31 | ₩213,700 | ₩218,207 | ₩212,993 | ₩218,087 | +2.05% | 97.9만 |
|---|
| 2025.10.30 | ₩215,607 | ₩218,020 | ₩212,006 | ₩212,233 | -1.56% | 61.3만 |
|---|
| 2025.10.29 | ₩218,034 | ₩220,394 | ₩215,620 | ₩217,167 | -0.40% | 117.3만 |
|---|
| 2025.10.28 | ₩214,940 | ₩217,727 | ₩213,233 | ₩215,900 | +0.45% | 66.7만 |
|---|
| 2025.10.27 | ₩215,087 | ₩218,754 | ₩213,366 | ₩216,634 | +0.72% | 100.6만 |
|---|
| 2025.10.24 | ₩210,433 | ₩213,633 | ₩208,232 | ₩212,566 | +1.01% | 74.3만 |
|---|
| 2025.10.23 | ₩205,058 | ₩209,566 | ₩202,165 | ₩209,006 | +1.92% | 75만 |
|---|
| 2025.10.22 | ₩206,392 | ₩209,659 | ₩205,032 | ₩208,659 | +1.10% | 71만 |
|---|
| 2025.10.21 | ₩200,631 | ₩210,019 | ₩190,390 | ₩206,805 | +3.08% | 98.9만 |
|---|
| 2025.10.20 | ₩193,430 | ₩197,471 | ₩191,296 | ₩193,363 | -0.03% | 57.2만 |
|---|
| 2025.10.17 | ₩189,643 | ₩194,697 | ₩188,563 | ₩192,723 | +1.62% | 50.1만 |
|---|
| 2025.10.16 | ₩192,043 | ₩194,457 | ₩187,816 | ₩189,629 | -1.26% | 40.1만 |
|---|
| 2025.10.15 | ₩197,724 | ₩197,724 | ₩190,176 | ₩190,656 | -3.57% | 48.1만 |
|---|
| 2025.10.14 | ₩192,430 | ₩198,337 | ₩191,043 | ₩196,004 | +1.86% | 56.7만 |
|---|
| 2025.10.13 | ₩191,563 | ₩196,070 | ₩190,776 | ₩195,630 | +2.12% | 48.1만 |
|---|
| 2025.10.10 | ₩201,165 | ₩202,018 | ₩189,869 | ₩189,869 | -5.61% | 64.7만 |
|---|