시장 데이터를 불러오는 중
전체 종목
에볼루션 페트롤리엄 과거 주가
Evolution Petroleum Corporation, Inc. Common Stock · EPM · NYSE American
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Evolution Petroleum Corporation, Inc. Common Stock · EPM · NYSE American
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,827 | ₩4,994 | ₩4,820 | ₩4,907 | +1.66% | 25만 |
| 2026.10.08 | ₩4,854 | ₩4,867 | ₩4,813 | ₩4,867 | +0.28% | 32.4만 |
| 2026.10.07 | ₩4,880 | ₩4,907 | ₩4,787 | ₩4,827 | -1.10% | 25.1만 |
| 2026.10.06 | ₩4,747 | ₩4,880 | ₩4,707 | ₩4,867 | +2.54% | 23.4만 |
| 2026.10.05 | ₩4,787 | ₩4,840 | ₩4,680 | ₩4,760 | -0.56% | 34.6만 |
| 2026.10.02 | ₩4,760 | ₩4,813 | ₩4,733 | ₩4,787 | +0.56% | 27.7만 |
| 2026.10.01 | ₩4,747 | ₩4,812 | ₩4,707 | ₩4,773 | +0.56% | 28.9만 |
| 2026.09.30 | ₩4,707 | ₩4,780 | ₩4,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,733 |
| +0.57% |
| 29만 |
| 2026.09.29 | ₩4,586 | ₩4,707 | ₩4,546 | ₩4,666 | +1.75% | 31.5만 |
|---|
| 2026.09.28 | ₩4,760 | ₩4,760 | ₩4,600 | ₩4,613 | -3.09% | 39.2만 |
|---|
| 2026.09.25 | ₩4,800 | ₩4,803 | ₩4,653 | ₩4,707 | -1.95% | 63만 |
|---|
| 2026.09.24 | ₩4,854 | ₩4,954 | ₩4,800 | ₩4,854 | 0.00% | 47.2만 |
|---|
| 2026.09.23 | — | — | — | ₩4,813 | — | — |
|---|
| 2026.09.21 | ₩4,920 | ₩4,920 | ₩4,747 | ₩4,760 | -3.26% | 70.9만 |
|---|
| 2026.09.18 | ₩4,987 | ₩5,235 | ₩4,987 | ₩5,161 | +3.49% | 119.1만 |
|---|
| 2026.09.17 | ₩4,867 | ₩5,001 | ₩4,727 | ₩4,934 | +1.37% | 65.8만 |
|---|
| 2026.09.16 | ₩5,148 | ₩5,201 | ₩4,827 | ₩4,854 | -5.71% | 111.7만 |
|---|
| 2026.09.15 | ₩5,027 | ₩5,094 | ₩4,934 | ₩4,934 | -1.86% | 104만 |
|---|
| 2026.09.14 | ₩5,068 | ₩5,081 | ₩4,927 | ₩4,961 | -2.11% | 42만 |
|---|
| 2026.09.11 | ₩5,094 | ₩5,174 | ₩4,934 | ₩4,974 | -2.36% | 41.1만 |
|---|
| 2026.09.10 | ₩4,987 | ₩5,174 | ₩4,914 | ₩5,134 | +2.95% | 56만 |
|---|
| 2026.09.09 | ₩5,014 | ₩5,014 | ₩4,854 | ₩4,934 | -1.60% | 29.5만 |
|---|
| 2026.09.08 | ₩4,947 | ₩5,030 | ₩4,920 | ₩4,947 | 0.00% | 36.6만 |
|---|
| 2026.09.04 | ₩4,947 | ₩4,947 | ₩4,815 | ₩4,920 | -0.54% | 27.9만 |
|---|
| 2026.09.03 | ₩4,947 | ₩4,982 | ₩4,894 | ₩4,947 | 0.00% | 30.2만 |
|---|
| 2026.09.02 | ₩4,880 | ₩4,934 | ₩4,773 | ₩4,907 | +0.55% | 53.8만 |
|---|
| 2026.09.01 | ₩5,027 | ₩5,027 | ₩4,880 | ₩4,934 | -1.86% | 40.5만 |
|---|
| 2026.08.31 | ₩4,974 | ₩5,047 | ₩4,887 | ₩4,947 | -0.54% | 85.4만 |
|---|
| 2026.08.28 | ₩4,867 | ₩5,001 | ₩4,773 | ₩4,867 | 0.00% | 78.3만 |
|---|
| 2026.08.27 | ₩4,600 | ₩4,807 | ₩4,600 | ₩4,787 | +4.07% | 43.5만 |
|---|
| 2026.08.26 | ₩4,640 | ₩4,673 | ₩4,559 | ₩4,573 | -1.44% | 46.1만 |
|---|
| 2026.08.25 | ₩4,680 | ₩4,747 | ₩4,600 | ₩4,653 | -0.57% | 50.7만 |
|---|
| 2026.08.24 | ₩4,693 | ₩4,747 | ₩4,620 | ₩4,640 | -1.14% | 51.8만 |
|---|
| 2026.08.21 | ₩4,747 | ₩4,811 | ₩4,653 | ₩4,720 | -0.56% | 72.6만 |
|---|
| 2026.08.20 | ₩4,586 | ₩4,747 | ₩4,506 | ₩4,747 | +3.50% | 122.6만 |
|---|
| 2026.08.19 | ₩4,546 | ₩4,600 | ₩4,346 | ₩4,466 | -1.76% | 441.1만 |
|---|
| 2026.08.18 | ₩5,134 | ₩5,208 | ₩5,081 | ₩5,121 | -0.26% | 54.3만 |
|---|
| 2026.08.17 | ₩5,001 | ₩5,121 | ₩5,001 | ₩5,108 | +2.14% | 18.1만 |
|---|
| 2026.08.14 | ₩4,987 | ₩5,054 | ₩4,927 | ₩5,027 | +0.80% | 24.2만 |
|---|
| 2026.08.13 | ₩4,961 | ₩5,041 | ₩4,961 | ₩5,014 | +1.08% | 22.6만 |
|---|
| 2026.08.12 | ₩5,014 | ₩5,027 | ₩4,941 | ₩4,987 | -0.53% | 23.1만 |
|---|
| 2026.08.11 | ₩4,974 | ₩5,061 | ₩4,961 | ₩5,041 | +1.34% | 20.8만 |
|---|
| 2026.08.10 | ₩4,920 | ₩5,027 | ₩4,867 | ₩4,987 | +1.36% | 29.7만 |
|---|
| 2026.08.07 | ₩4,733 | ₩4,920 | ₩4,725 | ₩4,880 | +3.11% | 22.1만 |
|---|
| 2026.08.06 | ₩4,720 | ₩4,787 | ₩4,700 | ₩4,747 | +0.57% | 29만 |
|---|
| 2026.08.05 | ₩4,760 | ₩4,800 | ₩4,620 | ₩4,680 | -1.69% | 29.7만 |
|---|
| 2026.08.04 | ₩4,773 | ₩4,812 | ₩4,740 | ₩4,747 | -0.56% | 32.9만 |
|---|
| 2026.08.03 | ₩4,854 | ₩4,920 | ₩4,800 | ₩4,827 | -0.55% | 25.9만 |
|---|
| 2026.07.31 | ₩4,907 | ₩4,954 | ₩4,773 | ₩4,920 | +0.27% | 38.9만 |
|---|
| 2026.07.30 | ₩4,867 | ₩4,974 | ₩4,840 | ₩4,880 | +0.27% | 38.4만 |
|---|
| 2026.07.29 | ₩4,974 | ₩4,994 | ₩4,854 | ₩4,947 | -0.54% | 33.2만 |
|---|
| 2026.07.28 | ₩4,827 | ₩4,931 | ₩4,793 | ₩4,880 | +1.11% | 38.9만 |
|---|
| 2026.07.27 | ₩5,027 | ₩5,054 | ₩4,813 | ₩4,827 | -3.99% | 39.4만 |
|---|
| 2026.07.24 | ₩5,281 | ₩5,322 | ₩5,081 | ₩5,121 | -3.04% | 29.6만 |
|---|
| 2026.07.23 | ₩5,362 | ₩5,391 | ₩5,255 | ₩5,268 | -1.75% | 35.3만 |
|---|
| 2026.07.22 | ₩5,241 | ₩5,482 | ₩5,241 | ₩5,348 | +2.04% | 31.2만 |
|---|
| 2026.07.21 | ₩5,215 | ₩5,215 | ₩5,068 | ₩5,201 | -0.26% | 28.3만 |
|---|
| 2026.07.20 | ₩5,134 | ₩5,241 | ₩5,041 | ₩5,161 | +0.52% | 25.4만 |
|---|
| 2026.07.17 | ₩5,134 | ₩5,188 | ₩5,081 | ₩5,094 | -0.78% | 16.4만 |
|---|
| 2026.07.16 | ₩5,108 | ₩5,128 | ₩5,041 | ₩5,081 | -0.52% | 16.5만 |
|---|
| 2026.07.15 | ₩5,161 | ₩5,195 | ₩5,034 | ₩5,041 | -2.33% | 21.4만 |
|---|
| 2026.07.14 | ₩5,148 | ₩5,161 | ₩5,054 | ₩5,148 | 0.00% | 21.2만 |
|---|
| 2026.07.13 | ₩4,961 | ₩5,241 | ₩4,947 | ₩5,121 | +3.23% | 47.8만 |
|---|
| 2026.07.10 | ₩4,920 | ₩4,954 | ₩4,827 | ₩4,854 | -1.36% | 30.1만 |
|---|
| 2026.07.09 | ₩5,027 | ₩5,041 | ₩4,867 | ₩4,907 | -2.39% | 23.4만 |
|---|
| 2026.07.08 | ₩4,854 | ₩5,094 | ₩4,854 | ₩5,027 | +3.58% | 43만 |
|---|
| 2026.07.07 | ₩4,720 | ₩4,854 | ₩4,712 | ₩4,813 | +1.98% | 47.4만 |
|---|
| 2026.07.06 | ₩4,867 | ₩4,947 | ₩4,693 | ₩4,707 | -3.30% | 31.6만 |
|---|
| 2026.07.02 | ₩4,907 | ₩4,974 | ₩4,827 | ₩4,880 | -0.54% | 36.5만 |
|---|
| 2026.07.01 | ₩4,920 | ₩4,974 | ₩4,847 | ₩4,867 | -1.09% | 36.2만 |
|---|
| 2026.06.30 | ₩5,027 | ₩5,047 | ₩4,894 | ₩4,920 | -2.13% | 42.7만 |
|---|
| 2026.06.29 | ₩5,094 | ₩5,094 | ₩4,961 | ₩4,974 | -2.36% | 36만 |
|---|
| 2026.06.26 | ₩5,068 | ₩5,174 | ₩4,974 | ₩5,068 | 0.00% | 119.9만 |
|---|
| 2026.06.25 | ₩5,094 | ₩5,148 | ₩5,058 | ₩5,121 | +0.52% | 30.1만 |
|---|
| 2026.06.24 | ₩5,068 | ₩5,148 | ₩5,021 | ₩5,108 | +0.79% | 28.1만 |
|---|
| 2026.06.23 | ₩5,108 | ₩5,181 | ₩5,082 | ₩5,148 | +0.79% | 25.1만 |
|---|
| 2026.06.22 | ₩5,215 | ₩5,255 | ₩5,094 | ₩5,094 | -2.31% | 19.2만 |
|---|
| 2026.06.18 | ₩5,148 | ₩5,188 | ₩5,068 | ₩5,161 | +0.26% | 33.8만 |
|---|
| 2026.06.17 | ₩5,188 | ₩5,255 | ₩5,128 | ₩5,174 | -0.26% | 21.8만 |
|---|
| 2026.06.16 | ₩5,121 | ₩5,228 | ₩5,081 | ₩5,201 | +1.57% | 41.2만 |
|---|
| 2026.06.15 | ₩5,388 | ₩5,402 | ₩5,148 | ₩5,188 | -3.72% | 85.9만 |
|---|
| 2026.06.12 | ₩5,669 | ₩5,790 | ₩5,562 | ₩5,562 | -1.89% | 44.8만 |
|---|
| 2026.06.11 | ₩5,843 | ₩6,030 | ₩5,649 | ₩5,683 | -2.75% | 50.4만 |
|---|
| 2026.06.10 | ₩5,803 | ₩5,957 | ₩5,790 | ₩5,803 | 0.00% | 33.3만 |
|---|
| 2026.06.09 | ₩5,816 | ₩5,903 | ₩5,736 | ₩5,736 | -1.38% | 29.1만 |
|---|
| 2026.06.08 | ₩5,923 | ₩6,037 | ₩5,850 | ₩5,870 | -0.90% | 25.8만 |
|---|
| 2026.06.05 | ₩6,030 | ₩6,084 | ₩5,870 | ₩5,883 | -2.44% | 22.6만 |
|---|
| 2026.06.04 | ₩5,790 | ₩6,084 | ₩5,790 | ₩6,084 | +5.08% | 45.2만 |
|---|
| 2026.06.03 | ₩5,803 | ₩5,876 | ₩5,763 | ₩5,803 | 0.00% | 30.2만 |
|---|
| 2026.06.02 | ₩5,763 | ₩5,910 | ₩5,763 | ₩5,816 | +0.93% | 25.5만 |
|---|
| 2026.06.01 | ₩5,749 | ₩5,883 | ₩5,709 | ₩5,736 | -0.23% | 36.4만 |
|---|
| 2026.05.29 | ₩5,642 | ₩5,723 | ₩5,642 | ₩5,669 | +0.47% | 32.8만 |
|---|
| 2026.05.28 | ₩5,669 | ₩5,796 | ₩5,656 | ₩5,696 | +0.47% | 26.8만 |
|---|
| 2026.05.27 | ₩5,683 | ₩5,743 | ₩5,562 | ₩5,642 | -0.71% | 30.3만 |
|---|
| 2026.05.26 | ₩5,870 | ₩5,950 | ₩5,709 | ₩5,709 | -2.73% | 29만 |
|---|
| 2026.05.22 | ₩6,057 | ₩6,137 | ₩5,823 | ₩5,897 | -2.65% | 45.4만 |
|---|
| 2026.05.21 | ₩6,057 | ₩6,151 | ₩6,003 | ₩6,097 | +0.66% | 31.7만 |
|---|
| 2026.05.20 | ₩6,311 | ₩6,391 | ₩6,037 | ₩6,070 | -3.81% | 41.6만 |
|---|
| 2026.05.19 | ₩6,271 | ₩6,418 | ₩6,271 | ₩6,324 | +0.85% | 24.7만 |
|---|
| 2026.05.18 | ₩6,204 | ₩6,398 | ₩6,110 | ₩6,271 | +1.08% | 33.2만 |
|---|
| 2026.05.15 | ₩6,003 | ₩6,251 | ₩6,003 | ₩6,231 | +3.79% | 53만 |
|---|
| 2026.05.14 | ₩5,669 | ₩6,044 | ₩5,656 | ₩6,003 | +5.90% | 50.1만 |
|---|
| 2026.05.13 | ₩5,763 | ₩6,017 | ₩5,616 | ₩5,629 | -2.32% | 108.5만 |
|---|
| 2026.05.12 | ₩6,351 | ₩6,471 | ₩6,351 | ₩6,405 | +0.84% | 35.3만 |
|---|
| 2026.05.11 | ₩6,271 | ₩6,418 | ₩6,239 | ₩6,391 | +1.92% | 19.7만 |
|---|
| 2026.05.08 | ₩6,271 | ₩6,358 | ₩6,197 | ₩6,217 | -0.85% | 14.9만 |
|---|
| 2026.05.07 | ₩6,244 | ₩6,311 | ₩6,084 | ₩6,298 | +0.86% | 20.3만 |
|---|
| 2026.05.06 | ₩6,445 | ₩6,451 | ₩6,251 | ₩6,298 | -2.28% | 31.8만 |
|---|
| 2026.05.05 | ₩6,552 | ₩6,672 | ₩6,471 | ₩6,619 | +1.02% | 29.4만 |
|---|
| 2026.05.04 | ₩6,445 | ₩6,605 | ₩6,437 | ₩6,592 | +2.28% | 24.1만 |
|---|
| 2026.05.01 | ₩6,431 | ₩6,492 | ₩6,231 | ₩6,471 | +0.62% | 32.9만 |
|---|
| 2026.04.30 | ₩6,298 | ₩6,465 | ₩6,291 | ₩6,418 | +1.91% | 28.9만 |
|---|
| 2026.04.29 | ₩6,405 | ₩6,418 | ₩6,258 | ₩6,365 | -0.63% | 29.5만 |
|---|
| 2026.04.28 | ₩6,351 | ₩6,418 | ₩6,217 | ₩6,338 | -0.21% | 34만 |
|---|
| 2026.04.27 | ₩6,365 | ₩6,445 | ₩6,271 | ₩6,284 | -1.26% | 35만 |
|---|
| 2026.04.24 | ₩6,365 | ₩6,405 | ₩6,258 | ₩6,351 | -0.21% | 45.3만 |
|---|
| 2026.04.23 | ₩6,070 | ₩6,478 | ₩6,057 | ₩6,418 | +5.73% | 69.7만 |
|---|
| 2026.04.22 | ₩5,669 | ₩6,024 | ₩5,669 | ₩6,017 | +6.13% | 100.1만 |
|---|
| 2026.04.21 | ₩5,656 | ₩5,703 | ₩5,482 | ₩5,536 | -2.13% | 40.3만 |
|---|
| 2026.04.20 | ₩5,562 | ₩5,656 | ₩5,527 | ₩5,629 | +1.20% | 46.1만 |
|---|
| 2026.04.17 | ₩5,549 | ₩5,569 | ₩5,395 | ₩5,522 | -0.48% | 49.9만 |
|---|
| 2026.04.16 | ₩5,642 | ₩5,696 | ₩5,589 | ₩5,656 | +0.24% | 24.5만 |
|---|
| 2026.04.15 | ₩5,656 | ₩5,703 | ₩5,602 | ₩5,656 | 0.00% | 25.9만 |
|---|
| 2026.04.14 | ₩5,923 | ₩5,970 | ₩5,636 | ₩5,656 | -4.51% | 39.9만 |
|---|
| 2026.04.13 | ₩5,977 | ₩6,070 | ₩5,923 | ₩5,963 | -0.22% | 20.8만 |
|---|
| 2026.04.10 | ₩5,883 | ₩5,950 | ₩5,843 | ₩5,937 | +0.91% | 21.7만 |
|---|
| 2026.04.09 | ₩5,990 | ₩6,044 | ₩5,870 | ₩5,937 | -0.89% | 26.6만 |
|---|
| 2026.04.08 | ₩5,923 | ₩6,003 | ₩5,770 | ₩5,937 | +0.23% | 37.9만 |
|---|
| 2026.04.07 | ₩6,124 | ₩6,284 | ₩6,124 | ₩6,284 | +2.62% | 32.4만 |
|---|
| 2026.04.06 | ₩5,963 | ₩6,124 | ₩5,923 | ₩6,097 | +2.24% | 24.1만 |
|---|
| 2026.04.02 | ₩5,977 | ₩6,097 | ₩5,883 | ₩5,923 | -0.89% | 28.6만 |
|---|
| 2026.04.01 | ₩6,017 | ₩6,097 | ₩5,836 | ₩5,843 | -2.89% | 32.1만 |
|---|
| 2026.03.31 | ₩6,244 | ₩6,451 | ₩6,070 | ₩6,124 | -1.93% | 57.4만 |
|---|
| 2026.03.30 | ₩6,284 | ₩6,418 | ₩6,177 | ₩6,244 | -0.64% | 48.6만 |
|---|
| 2026.03.27 | ₩6,097 | ₩6,264 | ₩6,070 | ₩6,231 | +2.19% | 49.5만 |
|---|
| 2026.03.26 | ₩6,017 | ₩6,177 | ₩6,010 | ₩6,097 | +1.33% | 32.9만 |
|---|
| 2026.03.25 | ₩6,003 | ₩6,030 | ₩5,856 | ₩5,977 | -0.45% | 27.3만 |
|---|
| 2026.03.24 | ₩6,097 | ₩6,204 | ₩6,017 | ₩6,030 | -1.10% | 41.8만 |
|---|
| 2026.03.23 | ₩6,084 | ₩6,149 | ₩5,950 | ₩6,030 | -0.88% | 38.5만 |
|---|
| 2026.03.20 | ₩6,151 | ₩6,271 | ₩6,090 | ₩6,177 | +0.43% | 60만 |
|---|
| 2026.03.19 | ₩5,990 | ₩6,177 | ₩5,990 | ₩6,151 | +2.68% | 57.8만 |
|---|
| 2026.03.18 | ₩5,977 | ₩6,070 | ₩5,910 | ₩5,950 | -0.45% | 38만 |
|---|
| 2026.03.17 | ₩6,084 | ₩6,169 | ₩6,003 | ₩6,003 | -1.32% | 39만 |
|---|
| 2026.03.16 | ₩6,151 | ₩6,237 | ₩5,977 | ₩6,137 | -0.22% | 41.4만 |
|---|
| 2026.03.13 | ₩6,338 | ₩6,371 | ₩6,204 | ₩6,271 | -1.05% | 41.4만 |
|---|
| 2026.03.12 | ₩6,445 | ₩6,498 | ₩6,264 | ₩6,365 | -1.24% | 51만 |
|---|
| 2026.03.11 | ₩6,258 | ₩6,411 | ₩6,124 | ₩6,391 | +2.14% | 47.1만 |
|---|
| 2026.03.10 | ₩6,164 | ₩6,298 | ₩6,030 | ₩6,271 | +1.74% | 41.9만 |
|---|
| 2026.03.09 | ₩6,284 | ₩6,418 | ₩6,124 | ₩6,204 | -1.28% | 89.9만 |
|---|
| 2026.03.06 | ₩6,044 | ₩6,217 | ₩6,033 | ₩6,137 | +1.55% | 53.2만 |
|---|
| 2026.03.05 | ₩5,977 | ₩6,177 | ₩5,977 | ₩6,030 | +0.89% | 38.8만 |
|---|
| 2026.03.04 | ₩5,910 | ₩6,050 | ₩5,803 | ₩5,977 | +1.13% | 38.4만 |
|---|
| 2026.03.03 | ₩6,124 | ₩6,144 | ₩5,897 | ₩5,963 | -2.62% | 47.5만 |
|---|
| 2026.03.02 | ₩6,177 | ₩6,224 | ₩5,963 | ₩6,097 | -1.30% | 68.7만 |
|---|
| 2026.02.27 | ₩5,910 | ₩6,010 | ₩5,836 | ₩5,977 | +1.13% | 40.3만 |
|---|
| 2026.02.26 | ₩5,763 | ₩5,923 | ₩5,743 | ₩5,843 | +1.39% | 35.9만 |
|---|
| 2026.02.25 | ₩5,923 | ₩5,923 | ₩5,729 | ₩5,803 | -2.03% | 22.7만 |
|---|
| 2026.02.24 | ₩5,843 | ₩6,044 | ₩5,696 | ₩5,923 | +1.37% | 34.2만 |
|---|
| 2026.02.23 | ₩5,923 | ₩6,003 | ₩5,676 | ₩5,736 | -3.16% | 61.8만 |
|---|
| 2026.02.20 | ₩6,017 | ₩6,017 | ₩5,836 | ₩5,923 | -1.56% | 32.9만 |
|---|
| 2026.02.19 | ₩6,097 | ₩6,177 | ₩5,963 | ₩6,044 | -0.88% | 47.4만 |
|---|
| 2026.02.18 | ₩5,910 | ₩6,077 | ₩5,897 | ₩6,044 | +2.26% | 45.7만 |
|---|
| 2026.02.17 | ₩5,816 | ₩5,983 | ₩5,616 | ₩5,897 | +1.38% | 58.5만 |
|---|
| 2026.02.13 | ₩5,549 | ₩5,843 | ₩5,549 | ₩5,843 | +5.30% | 45.4만 |
|---|
| 2026.02.12 | ₩5,536 | ₩5,569 | ₩5,281 | ₩5,522 | -0.24% | 48.2만 |
|---|
| 2026.02.11 | ₩5,348 | ₩5,683 | ₩5,348 | ₩5,642 | +5.50% | 55.2만 |
|---|
| 2026.02.10 | ₩5,442 | ₩5,495 | ₩5,348 | ₩5,348 | -1.72% | 24.6만 |
|---|
| 2026.02.09 | ₩5,442 | ₩5,522 | ₩5,375 | ₩5,509 | +1.23% | 21.9만 |
|---|
| 2026.02.06 | ₩5,402 | ₩5,509 | ₩5,348 | ₩5,482 | +1.49% | 28.9만 |
|---|
| 2026.02.05 | ₩5,348 | ₩5,375 | ₩5,174 | ₩5,295 | -1.00% | 25.5만 |
|---|
| 2026.02.04 | ₩5,482 | ₩5,525 | ₩5,268 | ₩5,375 | -1.95% | 34.3만 |
|---|
| 2026.02.03 | ₩5,295 | ₩5,469 | ₩5,241 | ₩5,455 | +3.03% | 31.5만 |
|---|
| 2026.02.02 | ₩5,215 | ₩5,348 | ₩5,174 | ₩5,335 | +2.31% | 25.8만 |
|---|
| 2026.01.30 | ₩5,188 | ₩5,308 | ₩5,148 | ₩5,268 | +1.55% | 32.8만 |
|---|
| 2026.01.29 | ₩5,188 | ₩5,269 | ₩5,161 | ₩5,215 | +0.52% | 32.9만 |
|---|
| 2026.01.28 | ₩5,081 | ₩5,121 | ₩5,041 | ₩5,121 | +0.79% | 22.8만 |
|---|
| 2026.01.27 | ₩4,987 | ₩5,114 | ₩4,941 | ₩5,068 | +1.61% | 25.7만 |
|---|
| 2026.01.26 | ₩5,014 | ₩5,034 | ₩4,895 | ₩4,987 | -0.53% | 28.1만 |
|---|
| 2026.01.23 | ₩4,974 | ₩5,081 | ₩4,947 | ₩4,961 | -0.27% | 31.4만 |
|---|
| 2026.01.22 | ₩4,961 | ₩5,014 | ₩4,900 | ₩4,934 | -0.54% | 38만 |
|---|
| 2026.01.21 | ₩4,894 | ₩5,061 | ₩4,874 | ₩4,987 | +1.91% | 25.6만 |
|---|
| 2026.01.20 | ₩4,920 | ₩4,954 | ₩4,813 | ₩4,880 | -0.82% | 28.9만 |
|---|
| 2026.01.16 | ₩4,894 | ₩4,934 | ₩4,840 | ₩4,867 | -0.55% | 30.6만 |
|---|
| 2026.01.15 | ₩4,907 | ₩4,934 | ₩4,787 | ₩4,867 | -0.82% | 31.9만 |
|---|
| 2026.01.14 | ₩4,747 | ₩4,974 | ₩4,733 | ₩4,920 | +3.66% | 73.8만 |
|---|
| 2026.01.13 | ₩4,600 | ₩4,787 | ₩4,579 | ₩4,747 | +3.20% | 51.4만 |
|---|
| 2026.01.12 | ₩4,519 | ₩4,600 | ₩4,493 | ₩4,533 | +0.30% | 35.2만 |
|---|
| 2026.01.09 | ₩4,533 | ₩4,559 | ₩4,479 | ₩4,493 | -0.88% | 35.5만 |
|---|
| 2026.01.08 | ₩4,305 | ₩4,573 | ₩4,305 | ₩4,519 | +4.97% | 73.7만 |
|---|
| 2026.01.07 | ₩4,519 | ₩4,533 | ₩4,265 | ₩4,305 | -4.73% | 76만 |
|---|
| 2026.01.06 | ₩4,613 | ₩4,626 | ₩4,439 | ₩4,466 | -3.19% | 67.8만 |
|---|
| 2026.01.05 | ₩4,894 | ₩4,961 | ₩4,586 | ₩4,586 | -6.28% | 119.5만 |
|---|
| 2026.01.02 | ₩4,760 | ₩4,867 | ₩4,731 | ₩4,867 | +2.25% | 30만 |
|---|
| 2025.12.31 | ₩4,773 | ₩4,800 | ₩4,727 | ₩4,733 | -0.84% | 60.1만 |
|---|
| 2025.12.30 | ₩4,787 | ₩4,840 | ₩4,733 | ₩4,733 | -1.12% | 58.2만 |
|---|
| 2025.12.29 | ₩4,787 | ₩4,854 | ₩4,733 | ₩4,760 | -0.56% | 64만 |
|---|
| 2025.12.26 | ₩4,880 | ₩4,894 | ₩4,760 | ₩4,787 | -1.92% | 42.4만 |
|---|
| 2025.12.24 | ₩4,733 | ₩4,887 | ₩4,733 | ₩4,880 | +3.11% | 29.8만 |
|---|
| 2025.12.23 | ₩4,773 | ₩4,834 | ₩4,693 | ₩4,747 | -0.56% | 83.6만 |
|---|
| 2025.12.22 | ₩4,747 | ₩4,840 | ₩4,693 | ₩4,747 | 0.00% | 66.6만 |
|---|
| 2025.12.19 | ₩4,773 | ₩4,827 | ₩4,693 | ₩4,720 | -1.12% | 65.3만 |
|---|
| 2025.12.18 | ₩5,001 | ₩5,001 | ₩4,740 | ₩4,760 | -4.81% | 76.4만 |
|---|
| 2025.12.17 | ₩5,068 | ₩5,148 | ₩4,947 | ₩4,974 | -1.85% | 52.3만 |
|---|
| 2025.12.16 | ₩5,081 | ₩5,089 | ₩5,014 | ₩5,027 | -1.05% | 48만 |
|---|
| 2025.12.15 | ₩5,348 | ₩5,355 | ₩5,041 | ₩5,134 | -4.00% | 53.7만 |
|---|
| 2025.12.12 | ₩5,429 | ₩5,495 | ₩5,378 | ₩5,469 | +0.74% | 55.1만 |
|---|
| 2025.12.11 | ₩5,455 | ₩5,518 | ₩5,375 | ₩5,442 | -0.25% | 47.5만 |
|---|
| 2025.12.10 | ₩5,549 | ₩5,550 | ₩5,429 | ₩5,455 | -1.69% | 85.5만 |
|---|
| 2025.12.09 | ₩5,549 | ₩5,569 | ₩5,475 | ₩5,522 | -0.48% | 30만 |
|---|
| 2025.12.08 | ₩5,616 | ₩5,616 | ₩5,442 | ₩5,509 | -1.90% | 30.8만 |
|---|
| 2025.12.05 | ₩5,576 | ₩5,703 | ₩5,576 | ₩5,629 | +0.96% | 30.9만 |
|---|
| 2025.12.04 | ₩5,562 | ₩5,616 | ₩5,509 | ₩5,602 | +0.72% | 27.5만 |
|---|
| 2025.12.03 | ₩5,402 | ₩5,569 | ₩5,348 | ₩5,522 | +2.23% | 29.4만 |
|---|
| 2025.12.02 | ₩5,375 | ₩5,434 | ₩5,281 | ₩5,281 | -1.74% | 31.7만 |
|---|
| 2025.12.01 | ₩5,241 | ₩5,422 | ₩5,241 | ₩5,402 | +3.06% | 32.3만 |
|---|
| 2025.11.28 | ₩5,188 | ₩5,281 | ₩5,170 | ₩5,255 | +1.29% | 12.1만 |
|---|
| 2025.11.26 | ₩5,081 | ₩5,208 | ₩5,081 | ₩5,161 | +1.58% | 28.7만 |
|---|
| 2025.11.25 | ₩5,108 | ₩5,141 | ₩5,041 | ₩5,081 | -0.52% | 29.9만 |
|---|
| 2025.11.24 | ₩5,121 | ₩5,161 | ₩5,034 | ₩5,094 | -0.52% | 38.3만 |
|---|
| 2025.11.21 | ₩4,974 | ₩5,134 | ₩4,961 | ₩5,108 | +2.69% | 49.8만 |
|---|
| 2025.11.20 | ₩5,188 | ₩5,235 | ₩4,961 | ₩4,974 | -4.12% | 76.9만 |
|---|
| 2025.11.19 | ₩5,375 | ₩5,408 | ₩5,148 | ₩5,161 | -3.98% | 59.7만 |
|---|
| 2025.11.18 | ₩5,429 | ₩5,495 | ₩5,375 | ₩5,429 | 0.00% | 55.2만 |
|---|
| 2025.11.17 | ₩5,683 | ₩5,749 | ₩5,429 | ₩5,442 | -4.24% | 47.9만 |
|---|
| 2025.11.14 | ₩5,776 | ₩5,776 | ₩5,656 | ₩5,696 | -1.39% | 63.2만 |
|---|
| 2025.11.13 | ₩5,897 | ₩5,950 | ₩5,770 | ₩5,803 | -1.59% | 71.2만 |
|---|
| 2025.11.12 | ₩6,017 | ₩6,084 | ₩5,850 | ₩5,870 | -2.44% | 50.8만 |
|---|
| 2025.11.11 | ₩5,990 | ₩6,151 | ₩5,990 | ₩6,137 | +2.46% | 24.9만 |
|---|
| 2025.11.10 | ₩5,990 | ₩6,003 | ₩5,923 | ₩5,950 | -0.67% | 26만 |
|---|
| 2025.11.07 | ₩5,870 | ₩5,977 | ₩5,856 | ₩5,950 | +1.37% | 27.2만 |
|---|
| 2025.11.06 | ₩5,856 | ₩5,910 | ₩5,816 | ₩5,830 | -0.46% | 23.2만 |
|---|
| 2025.11.05 | ₩5,910 | ₩5,913 | ₩5,816 | ₩5,856 | -0.90% | 18.8만 |
|---|
| 2025.11.04 | ₩5,856 | ₩5,899 | ₩5,795 | ₩5,856 | 0.00% | 28.9만 |
|---|
| 2025.11.03 | ₩5,843 | ₩5,937 | ₩5,763 | ₩5,910 | +1.14% | 36.5만 |
|---|
| 2025.10.31 | ₩5,883 | ₩5,937 | ₩5,843 | ₩5,856 | -0.45% | 33.4만 |
|---|
| 2025.10.30 | ₩5,883 | ₩5,963 | ₩5,870 | ₩5,897 | +0.23% | 33.8만 |
|---|
| 2025.10.29 | ₩5,937 | ₩6,028 | ₩5,883 | ₩5,897 | -0.68% | 30.9만 |
|---|
| 2025.10.28 | ₩6,044 | ₩6,070 | ₩5,897 | ₩5,923 | -1.99% | 24.5만 |
|---|
| 2025.10.27 | ₩6,097 | ₩6,124 | ₩6,030 | ₩6,030 | -1.10% | 29.2만 |
|---|
| 2025.10.24 | ₩6,151 | ₩6,246 | ₩6,030 | ₩6,084 | -1.09% | 17.9만 |
|---|
| 2025.10.23 | ₩6,124 | ₩6,177 | ₩6,097 | ₩6,110 | -0.22% | 19.5만 |
|---|
| 2025.10.22 | ₩6,003 | ₩6,066 | ₩5,977 | ₩6,030 | +0.45% | 32.9만 |
|---|
| 2025.10.21 | ₩6,057 | ₩6,084 | ₩5,970 | ₩5,977 | -1.32% | 28.5만 |
|---|
| 2025.10.20 | ₩6,070 | ₩6,151 | ₩5,963 | ₩6,030 | -0.66% | 27.8만 |
|---|
| 2025.10.17 | ₩6,057 | ₩6,097 | ₩5,961 | ₩6,057 | 0.00% | 33만 |
|---|
| 2025.10.16 | ₩6,311 | ₩6,324 | ₩6,017 | ₩6,070 | -3.81% | 51.4만 |
|---|
| 2025.10.15 | ₩6,324 | ₩6,338 | ₩6,204 | ₩6,298 | -0.42% | 40.9만 |
|---|
| 2025.10.14 | ₩6,338 | ₩6,338 | ₩6,191 | ₩6,231 | -1.69% | 21.4만 |
|---|
| 2025.10.13 | ₩6,324 | ₩6,418 | ₩6,231 | ₩6,405 | +1.27% | 22.2만 |
|---|
| 2025.10.10 | ₩6,498 | ₩6,605 | ₩6,217 | ₩6,231 | -4.12% | 70.6만 |
|---|
| 2025.10.09 | ₩6,498 | ₩6,592 | ₩6,418 | ₩6,592 | +1.44% | 22.1만 |
|---|
| 2025.10.08 | ₩6,471 | ₩6,525 | ₩6,438 | ₩6,485 | +0.21% | 22.4만 |
|---|
| 2025.10.07 | ₩6,471 | ₩6,525 | ₩6,418 | ₩6,458 | -0.21% | 25만 |
|---|
| 2025.10.06 | ₩6,672 | ₩6,726 | ₩6,391 | ₩6,431 | -3.61% | 50.9만 |
|---|
| 2025.10.03 | ₩6,538 | ₩6,619 | ₩6,485 | ₩6,565 | +0.41% | 28.4만 |
|---|
| 2025.10.02 | ₩6,525 | ₩6,552 | ₩6,405 | ₩6,471 | -0.82% | 25.1만 |
|---|
| 2025.10.01 | ₩6,431 | ₩6,598 | ₩6,378 | ₩6,525 | +1.46% | 22만 |
|---|
| 2025.09.30 | ₩6,552 | ₩6,605 | ₩6,391 | ₩6,445 | -1.63% | 32만 |
|---|
| 2025.09.29 | ₩6,659 | ₩6,659 | ₩6,485 | ₩6,525 | -2.01% | 24.8만 |
|---|
| 2025.09.26 | ₩6,632 | ₩6,766 | ₩6,552 | ₩6,659 | +0.40% | 20.1만 |
|---|
| 2025.09.25 | ₩6,792 | ₩6,819 | ₩6,545 | ₩6,605 | -2.76% | 22.5만 |
|---|
| 2025.09.24 | ₩6,565 | ₩6,806 | ₩6,565 | ₩6,792 | +3.46% | 28.7만 |
|---|
| 2025.09.23 | ₩6,525 | ₩6,712 | ₩6,485 | ₩6,552 | +0.41% | 25.3만 |
|---|
| 2025.09.22 | ₩6,752 | ₩6,859 | ₩6,518 | ₩6,525 | -3.37% | 35.9만 |
|---|
| 2025.09.19 | ₩7,314 | ₩7,341 | ₩7,060 | ₩7,087 | -3.11% | 40.3만 |
|---|
| 2025.09.18 | ₩7,354 | ₩7,394 | ₩7,274 | ₩7,314 | -0.55% | 22.6만 |
|---|
| 2025.09.17 | ₩7,421 | ₩7,621 | ₩7,220 | ₩7,314 | -1.44% | 57.7만 |
|---|
| 2025.09.16 | ₩7,140 | ₩7,367 | ₩7,140 | ₩7,354 | +3.00% | 87.9만 |
|---|
| 2025.09.15 | ₩7,046 | ₩7,153 | ₩7,020 | ₩7,046 | 0.00% | 22.1만 |
|---|
| 2025.09.12 | ₩7,020 | ₩7,060 | ₩6,953 | ₩6,980 | -0.57% | 10.4만 |
|---|
| 2025.09.11 | ₩6,926 | ₩7,006 | ₩6,899 | ₩7,006 | +1.16% | 11.3만 |
|---|
| 2025.09.10 | ₩6,859 | ₩7,000 | ₩6,849 | ₩6,993 | +1.95% | 9.3만 |
|---|
| 2025.09.09 | ₩6,886 | ₩6,993 | ₩6,846 | ₩6,846 | -0.58% | 10.8만 |
|---|
| 2025.09.08 | ₩6,712 | ₩6,966 | ₩6,712 | ₩6,913 | +2.99% | 20.3만 |
|---|
| 2025.09.05 | ₩6,739 | ₩6,819 | ₩6,692 | ₩6,779 | +0.60% | 11.6만 |
|---|
| 2025.09.04 | ₩6,685 | ₩6,806 | ₩6,659 | ₩6,806 | +1.80% | 13.3만 |
|---|
| 2025.09.03 | ₩6,859 | ₩6,873 | ₩6,633 | ₩6,659 | -2.92% | 18.5만 |
|---|
| 2025.09.02 | ₩6,913 | ₩6,966 | ₩6,873 | ₩6,926 | +0.19% | 10.7만 |
|---|
| 2025.08.29 | ₩6,886 | ₩6,993 | ₩6,886 | ₩6,899 | +0.19% | 20.7만 |
|---|
| 2025.08.28 | ₩6,819 | ₩6,859 | ₩6,772 | ₩6,859 | +0.59% | 10.7만 |
|---|