티커911

에볼루션 페트롤리엄 과거 주가

Evolution Petroleum Corporation, Inc. Common Stock · EPM · NYSE American

주요 사업 분야는 석유·가스 생산입니다.

시장 데이터를 불러오는 중

에볼루션 페트롤리엄 과거 주가·일별 시세 (EPM) · 티커911

전체 종목

에볼루션 페트롤리엄 과거 주가

Evolution Petroleum Corporation, Inc. Common Stock · EPM · NYSE American

주요 사업 분야는 석유·가스 생산입니다.

일간2025.09.12

-0.57%

시가: ₩7,019
고가: ₩7,059
저가: ₩6,952
종가: ₩6,979
거래량: 10.4만

일간 종가

최근 1년

2025-08-282026-10-09

일간 가격

280개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩4,826	₩4,994	₩4,820	₩4,907	+1.66%	25만
2026.10.08	₩4,853	₩4,867	₩4,813	₩4,867	+0.28%	32.4만
2026.10.07	₩4,880	₩4,907	₩4,786	₩4,826	-1.10%	25.1만
2026.10.06	₩4,746	₩4,880	₩4,706	₩4,867	+2.54%	23.4만
2026.10.05	₩4,786	₩4,840	₩4,679	₩4,760	-0.56%	34.6만
2026.10.02	₩4,760	₩4,813	₩4,733	₩4,786	+0.56%	27.7만
2026.10.01	₩4,746	₩4,812	₩4,706	₩4,773	+0.56%	28.9만
2026.09.30	₩4,706	₩4,780	₩4,673	₩4,733	+0.57%	29만
2026.09.29	₩4,586	₩4,706	₩4,546	₩4,666	+1.75%	31.5만
2026.09.28	₩4,760	₩4,760	₩4,599	₩4,613	-3.09%	39.2만
2026.09.25	₩4,800	₩4,802	₩4,653	₩4,706	-1.95%	63만
2026.09.24	₩4,853	₩4,954	₩4,800	₩4,853	0.00%	47.2만
2026.09.23	—	—	—	₩4,813	—	—
2026.09.21	₩4,920	₩4,920	₩4,746	₩4,760	-3.26%	70.9만
2026.09.18	₩4,987	₩5,234	₩4,987	₩5,161	+3.49%	119.1만
2026.09.17	₩4,867	₩5,000	₩4,726	₩4,933	+1.37%	65.8만
2026.09.16	₩5,147	₩5,201	₩4,826	₩4,853	-5.71%	111.7만
2026.09.15	₩5,027	₩5,094	₩4,933	₩4,933	-1.86%	104만
2026.09.14	₩5,067	₩5,081	₩4,927	₩4,960	-2.11%	42만
2026.09.11	₩5,094	₩5,174	₩4,933	₩4,974	-2.36%	41.1만
2026.09.10	₩4,987	₩5,174	₩4,913	₩5,134	+2.95%	56만
2026.09.09	₩5,014	₩5,014	₩4,853	₩4,933	-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	₩4,814	₩4,920	-0.54%	27.9만
2026.09.03	₩4,947	₩4,982	₩4,893	₩4,947	0.00%	30.2만
2026.09.02	₩4,880	₩4,933	₩4,773	₩4,907	+0.55%	53.8만
2026.09.01	₩5,027	₩5,027	₩4,880	₩4,933	-1.86%	40.5만
2026.08.31	₩4,974	₩5,047	₩4,887	₩4,947	-0.54%	85.4만
2026.08.28	₩4,867	₩5,000	₩4,773	₩4,867	0.00%	78.3만
2026.08.27	₩4,599	₩4,806	₩4,599	₩4,786	+4.07%	43.5만
2026.08.26	₩4,639	₩4,673	₩4,559	₩4,572	-1.44%	46.1만
2026.08.25	₩4,679	₩4,746	₩4,599	₩4,653	-0.57%	50.7만
2026.08.24	₩4,693	₩4,746	₩4,619	₩4,639	-1.14%	51.8만
2026.08.21	₩4,746	₩4,810	₩4,653	₩4,720	-0.56%	72.6만
2026.08.20	₩4,586	₩4,746	₩4,506	₩4,746	+3.50%	122.6만
2026.08.19	₩4,546	₩4,599	₩4,345	₩4,466	-1.76%	441.1만
2026.08.18	₩5,134	₩5,208	₩5,081	₩5,121	-0.26%	54.3만
2026.08.17	₩5,000	₩5,121	₩5,000	₩5,107	+2.14%	18.1만
2026.08.14	₩4,987	₩5,054	₩4,927	₩5,027	+0.80%	24.2만
2026.08.13	₩4,960	₩5,040	₩4,960	₩5,014	+1.08%	22.6만
2026.08.12	₩5,014	₩5,027	₩4,940	₩4,987	-0.53%	23.1만
2026.08.11	₩4,974	₩5,060	₩4,960	₩5,040	+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	₩4,786	₩4,699	₩4,746	+0.57%	29만
2026.08.05	₩4,760	₩4,800	₩4,619	₩4,679	-1.69%	29.7만
2026.08.04	₩4,773	₩4,812	₩4,740	₩4,746	-0.56%	32.9만
2026.08.03	₩4,853	₩4,920	₩4,800	₩4,826	-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	₩4,853	₩4,947	-0.54%	33.2만
2026.07.28	₩4,826	₩4,931	₩4,793	₩4,880	+1.11%	38.9만
2026.07.27	₩5,027	₩5,054	₩4,813	₩4,826	-3.99%	39.4만
2026.07.24	₩5,281	₩5,321	₩5,081	₩5,121	-3.04%	29.6만
2026.07.23	₩5,361	₩5,391	₩5,254	₩5,268	-1.75%	35.3만
2026.07.22	₩5,241	₩5,482	₩5,241	₩5,348	+2.04%	31.2만
2026.07.21	₩5,214	₩5,214	₩5,067	₩5,201	-0.26%	28.3만
2026.07.20	₩5,134	₩5,241	₩5,040	₩5,161	+0.52%	25.4만
2026.07.17	₩5,134	₩5,187	₩5,081	₩5,094	-0.78%	16.4만
2026.07.16	₩5,107	₩5,127	₩5,040	₩5,081	-0.52%	16.5만
2026.07.15	₩5,161	₩5,194	₩5,034	₩5,040	-2.33%	21.4만
2026.07.14	₩5,147	₩5,161	₩5,054	₩5,147	0.00%	21.2만
2026.07.13	₩4,960	₩5,241	₩4,947	₩5,121	+3.23%	47.8만
2026.07.10	₩4,920	₩4,954	₩4,826	₩4,853	-1.36%	30.1만
2026.07.09	₩5,027	₩5,040	₩4,867	₩4,907	-2.39%	23.4만
2026.07.08	₩4,853	₩5,094	₩4,853	₩5,027	+3.58%	43만
2026.07.07	₩4,720	₩4,853	₩4,712	₩4,813	+1.98%	47.4만
2026.07.06	₩4,867	₩4,947	₩4,693	₩4,706	-3.30%	31.6만
2026.07.02	₩4,907	₩4,974	₩4,826	₩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	₩4,893	₩4,920	-2.13%	42.7만
2026.06.29	₩5,094	₩5,094	₩4,960	₩4,974	-2.36%	36만
2026.06.26	₩5,067	₩5,174	₩4,974	₩5,067	0.00%	119.9만
2026.06.25	₩5,094	₩5,147	₩5,058	₩5,121	+0.52%	30.1만
2026.06.24	₩5,067	₩5,147	₩5,020	₩5,107	+0.79%	28.1만
2026.06.23	₩5,107	₩5,181	₩5,082	₩5,147	+0.79%	25.1만
2026.06.22	₩5,214	₩5,254	₩5,094	₩5,094	-2.31%	19.2만
2026.06.18	₩5,147	₩5,187	₩5,067	₩5,161	+0.26%	33.8만
2026.06.17	₩5,187	₩5,254	₩5,127	₩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	₩5,401	₩5,147	₩5,187	-3.72%	85.9만
2026.06.12	₩5,669	₩5,789	₩5,562	₩5,562	-1.89%	44.8만
2026.06.11	₩5,843	₩6,030	₩5,649	₩5,682	-2.75%	50.4만
2026.06.10	₩5,802	₩5,956	₩5,789	₩5,802	0.00%	33.3만
2026.06.09	₩5,816	₩5,903	₩5,736	₩5,736	-1.38%	29.1만
2026.06.08	₩5,923	₩6,036	₩5,849	₩5,869	-0.90%	25.8만
2026.06.05	₩6,030	₩6,083	₩5,869	₩5,883	-2.44%	22.6만
2026.06.04	₩5,789	₩6,083	₩5,789	₩6,083	+5.08%	45.2만
2026.06.03	₩5,802	₩5,876	₩5,762	₩5,802	0.00%	30.2만
2026.06.02	₩5,762	₩5,909	₩5,762	₩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	₩5,722	₩5,642	₩5,669	+0.47%	32.8만
2026.05.28	₩5,669	₩5,796	₩5,655	₩5,696	+0.47%	26.8만
2026.05.27	₩5,682	₩5,742	₩5,562	₩5,642	-0.71%	30.3만
2026.05.26	₩5,869	₩5,950	₩5,709	₩5,709	-2.73%	29만
2026.05.22	₩6,057	₩6,137	₩5,823	₩5,896	-2.65%	45.4만
2026.05.21	₩6,057	₩6,150	₩6,003	₩6,097	+0.66%	31.7만
2026.05.20	₩6,311	₩6,391	₩6,036	₩6,070	-3.81%	41.6만
2026.05.19	₩6,270	₩6,418	₩6,270	₩6,324	+0.85%	24.7만
2026.05.18	₩6,204	₩6,397	₩6,110	₩6,270	+1.08%	33.2만
2026.05.15	₩6,003	₩6,250	₩6,003	₩6,230	+3.79%	53만
2026.05.14	₩5,669	₩6,043	₩5,655	₩6,003	+5.90%	50.1만
2026.05.13	₩5,762	₩6,016	₩5,615	₩5,629	-2.32%	108.5만
2026.05.12	₩6,351	₩6,471	₩6,351	₩6,404	+0.84%	35.3만
2026.05.11	₩6,270	₩6,418	₩6,238	₩6,391	+1.92%	19.7만
2026.05.08	₩6,270	₩6,357	₩6,197	₩6,217	-0.85%	14.9만
2026.05.07	₩6,244	₩6,311	₩6,083	₩6,297	+0.86%	20.3만
2026.05.06	₩6,444	₩6,451	₩6,250	₩6,297	-2.28%	31.8만
2026.05.05	₩6,551	₩6,672	₩6,471	₩6,618	+1.02%	29.4만
2026.05.04	₩6,444	₩6,605	₩6,436	₩6,591	+2.28%	24.1만
2026.05.01	₩6,431	₩6,491	₩6,230	₩6,471	+0.62%	32.9만
2026.04.30	₩6,297	₩6,464	₩6,290	₩6,418	+1.91%	28.9만
2026.04.29	₩6,404	₩6,418	₩6,257	₩6,364	-0.63%	29.5만
2026.04.28	₩6,351	₩6,418	₩6,217	₩6,337	-0.21%	34만
2026.04.27	₩6,364	₩6,444	₩6,270	₩6,284	-1.26%	35만
2026.04.24	₩6,364	₩6,404	₩6,257	₩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	₩6,023	₩5,669	₩6,016	+6.13%	100.1만
2026.04.21	₩5,655	₩5,702	₩5,482	₩5,535	-2.13%	40.3만
2026.04.20	₩5,562	₩5,655	₩5,527	₩5,629	+1.20%	46.1만
2026.04.17	₩5,548	₩5,569	₩5,395	₩5,522	-0.48%	49.9만
2026.04.16	₩5,642	₩5,696	₩5,589	₩5,655	+0.24%	24.5만
2026.04.15	₩5,655	₩5,702	₩5,602	₩5,655	0.00%	25.9만
2026.04.14	₩5,923	₩5,970	₩5,635	₩5,655	-4.51%	39.9만
2026.04.13	₩5,976	₩6,070	₩5,923	₩5,963	-0.22%	20.8만
2026.04.10	₩5,883	₩5,950	₩5,843	₩5,936	+0.91%	21.7만
2026.04.09	₩5,990	₩6,043	₩5,869	₩5,936	-0.89%	26.6만
2026.04.08	₩5,923	₩6,003	₩5,769	₩5,936	+0.23%	37.9만
2026.04.07	₩6,123	₩6,284	₩6,123	₩6,284	+2.62%	32.4만
2026.04.06	₩5,963	₩6,123	₩5,923	₩6,097	+2.24%	24.1만
2026.04.02	₩5,976	₩6,097	₩5,883	₩5,923	-0.89%	28.6만
2026.04.01	₩6,016	₩6,097	₩5,836	₩5,843	-2.89%	32.1만
2026.03.31	₩6,244	₩6,451	₩6,070	₩6,123	-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	₩6,230	+2.19%	49.5만
2026.03.26	₩6,016	₩6,177	₩6,010	₩6,097	+1.33%	32.9만
2026.03.25	₩6,003	₩6,030	₩5,856	₩5,976	-0.45%	27.3만
2026.03.24	₩6,097	₩6,204	₩6,016	₩6,030	-1.10%	41.8만
2026.03.23	₩6,083	₩6,149	₩5,950	₩6,030	-0.88%	38.5만
2026.03.20	₩6,150	₩6,270	₩6,090	₩6,177	+0.43%	60만
2026.03.19	₩5,990	₩6,177	₩5,990	₩6,150	+2.68%	57.8만
2026.03.18	₩5,976	₩6,070	₩5,909	₩5,950	-0.45%	38만
2026.03.17	₩6,083	₩6,169	₩6,003	₩6,003	-1.32%	39만
2026.03.16	₩6,150	₩6,237	₩5,976	₩6,137	-0.22%	41.4만
2026.03.13	₩6,337	₩6,371	₩6,204	₩6,270	-1.05%	41.4만
2026.03.12	₩6,444	₩6,498	₩6,264	₩6,364	-1.24%	51만
2026.03.11	₩6,257	₩6,411	₩6,123	₩6,391	+2.14%	47.1만
2026.03.10	₩6,163	₩6,297	₩6,030	₩6,270	+1.74%	41.9만
2026.03.09	₩6,284	₩6,418	₩6,123	₩6,204	-1.28%	89.9만
2026.03.06	₩6,043	₩6,217	₩6,032	₩6,137	+1.55%	53.2만
2026.03.05	₩5,976	₩6,177	₩5,976	₩6,030	+0.89%	38.8만
2026.03.04	₩5,909	₩6,050	₩5,802	₩5,976	+1.13%	38.4만
2026.03.03	₩6,123	₩6,143	₩5,896	₩5,963	-2.62%	47.5만
2026.03.02	₩6,177	₩6,224	₩5,963	₩6,097	-1.30%	68.7만
2026.02.27	₩5,909	₩6,010	₩5,836	₩5,976	+1.13%	40.3만
2026.02.26	₩5,762	₩5,923	₩5,742	₩5,843	+1.39%	35.9만
2026.02.25	₩5,923	₩5,923	₩5,729	₩5,802	-2.03%	22.7만
2026.02.24	₩5,843	₩6,043	₩5,696	₩5,923	+1.37%	34.2만
2026.02.23	₩5,923	₩6,003	₩5,675	₩5,736	-3.16%	61.8만
2026.02.20	₩6,016	₩6,016	₩5,836	₩5,923	-1.56%	32.9만
2026.02.19	₩6,097	₩6,177	₩5,963	₩6,043	-0.88%	47.4만
2026.02.18	₩5,909	₩6,077	₩5,896	₩6,043	+2.26%	45.7만
2026.02.17	₩5,816	₩5,983	₩5,615	₩5,896	+1.38%	58.5만
2026.02.13	₩5,548	₩5,843	₩5,548	₩5,843	+5.30%	45.4만
2026.02.12	₩5,535	₩5,569	₩5,281	₩5,522	-0.24%	48.2만
2026.02.11	₩5,348	₩5,682	₩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	₩5,508	+1.23%	21.9만
2026.02.06	₩5,401	₩5,508	₩5,348	₩5,482	+1.49%	28.9만
2026.02.05	₩5,348	₩5,375	₩5,174	₩5,294	-1.00%	25.5만
2026.02.04	₩5,482	₩5,524	₩5,268	₩5,375	-1.95%	34.3만
2026.02.03	₩5,294	₩5,468	₩5,241	₩5,455	+3.03%	31.5만
2026.02.02	₩5,214	₩5,348	₩5,174	₩5,335	+2.31%	25.8만
2026.01.30	₩5,187	₩5,308	₩5,147	₩5,268	+1.55%	32.8만
2026.01.29	₩5,187	₩5,269	₩5,161	₩5,214	+0.52%	32.9만
2026.01.28	₩5,081	₩5,121	₩5,040	₩5,121	+0.79%	22.8만
2026.01.27	₩4,987	₩5,114	₩4,940	₩5,067	+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	₩4,960	-0.27%	31.4만
2026.01.22	₩4,960	₩5,014	₩4,900	₩4,933	-0.54%	38만
2026.01.21	₩4,893	₩5,060	₩4,873	₩4,987	+1.91%	25.6만
2026.01.20	₩4,920	₩4,954	₩4,813	₩4,880	-0.82%	28.9만
2026.01.16	₩4,893	₩4,933	₩4,840	₩4,867	-0.55%	30.6만
2026.01.15	₩4,907	₩4,933	₩4,786	₩4,867	-0.82%	31.9만
2026.01.14	₩4,746	₩4,974	₩4,733	₩4,920	+3.66%	73.8만
2026.01.13	₩4,599	₩4,786	₩4,579	₩4,746	+3.20%	51.4만
2026.01.12	₩4,519	₩4,599	₩4,492	₩4,532	+0.30%	35.2만
2026.01.09	₩4,532	₩4,559	₩4,479	₩4,492	-0.88%	35.5만
2026.01.08	₩4,305	₩4,572	₩4,305	₩4,519	+4.97%	73.7만
2026.01.07	₩4,519	₩4,532	₩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	₩4,893	₩4,960	₩4,586	₩4,586	-6.28%	119.5만
2026.01.02	₩4,760	₩4,867	₩4,730	₩4,867	+2.25%	30만
2025.12.31	₩4,773	₩4,800	₩4,726	₩4,733	-0.84%	60.1만
2025.12.30	₩4,786	₩4,840	₩4,733	₩4,733	-1.12%	58.2만
2025.12.29	₩4,786	₩4,853	₩4,733	₩4,760	-0.56%	64만
2025.12.26	₩4,880	₩4,893	₩4,760	₩4,786	-1.92%	42.4만
2025.12.24	₩4,733	₩4,887	₩4,733	₩4,880	+3.11%	29.8만
2025.12.23	₩4,773	₩4,833	₩4,693	₩4,746	-0.56%	83.6만
2025.12.22	₩4,746	₩4,840	₩4,693	₩4,746	0.00%	66.6만
2025.12.19	₩4,773	₩4,826	₩4,693	₩4,720	-1.12%	65.3만
2025.12.18	₩5,000	₩5,000	₩4,740	₩4,760	-4.81%	76.4만
2025.12.17	₩5,067	₩5,147	₩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	₩5,040	₩5,134	-4.00%	53.7만
2025.12.12	₩5,428	₩5,495	₩5,377	₩5,468	+0.74%	55.1만
2025.12.11	₩5,455	₩5,518	₩5,375	₩5,442	-0.25%	47.5만
2025.12.10	₩5,548	₩5,550	₩5,428	₩5,455	-1.69%	85.5만
2025.12.09	₩5,548	₩5,569	₩5,475	₩5,522	-0.48%	30만
2025.12.08	₩5,615	₩5,615	₩5,442	₩5,508	-1.90%	30.8만
2025.12.05	₩5,575	₩5,702	₩5,575	₩5,629	+0.96%	30.9만
2025.12.04	₩5,562	₩5,615	₩5,508	₩5,602	+0.72%	27.5만
2025.12.03	₩5,401	₩5,569	₩5,348	₩5,522	+2.23%	29.4만
2025.12.02	₩5,375	₩5,433	₩5,281	₩5,281	-1.74%	31.7만
2025.12.01	₩5,241	₩5,421	₩5,241	₩5,401	+3.06%	32.3만
2025.11.28	₩5,187	₩5,281	₩5,170	₩5,254	+1.29%	12.1만
2025.11.26	₩5,081	₩5,208	₩5,081	₩5,161	+1.58%	28.7만
2025.11.25	₩5,107	₩5,141	₩5,040	₩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	₩4,960	₩5,107	+2.69%	49.8만
2025.11.20	₩5,187	₩5,234	₩4,960	₩4,974	-4.12%	76.9만
2025.11.19	₩5,375	₩5,408	₩5,147	₩5,161	-3.98%	59.7만
2025.11.18	₩5,428	₩5,495	₩5,375	₩5,428	0.00%	55.2만
2025.11.17	₩5,682	₩5,749	₩5,428	₩5,442	-4.24%	47.9만
2025.11.14	₩5,776	₩5,776	₩5,655	₩5,696	-1.39%	63.2만
2025.11.13	₩5,896	₩5,950	₩5,769	₩5,802	-1.59%	71.2만
2025.11.12	₩6,016	₩6,083	₩5,849	₩5,869	-2.44%	50.8만
2025.11.11	₩5,990	₩6,150	₩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	₩5,869	₩5,976	₩5,856	₩5,950	+1.37%	27.2만
2025.11.06	₩5,856	₩5,909	₩5,816	₩5,829	-0.46%	23.2만
2025.11.05	₩5,909	₩5,912	₩5,816	₩5,856	-0.90%	18.8만
2025.11.04	₩5,856	₩5,899	₩5,794	₩5,856	0.00%	28.9만
2025.11.03	₩5,843	₩5,936	₩5,762	₩5,909	+1.14%	36.5만
2025.10.31	₩5,883	₩5,936	₩5,843	₩5,856	-0.45%	33.4만
2025.10.30	₩5,883	₩5,963	₩5,869	₩5,896	+0.23%	33.8만
2025.10.29	₩5,936	₩6,027	₩5,883	₩5,896	-0.68%	30.9만
2025.10.28	₩6,043	₩6,070	₩5,896	₩5,923	-1.99%	24.5만
2025.10.27	₩6,097	₩6,123	₩6,030	₩6,030	-1.10%	29.2만
2025.10.24	₩6,150	₩6,245	₩6,030	₩6,083	-1.09%	17.9만
2025.10.23	₩6,123	₩6,177	₩6,097	₩6,110	-0.22%	19.5만
2025.10.22	₩6,003	₩6,066	₩5,976	₩6,030	+0.45%	32.9만
2025.10.21	₩6,057	₩6,083	₩5,970	₩5,976	-1.32%	28.5만
2025.10.20	₩6,070	₩6,150	₩5,963	₩6,030	-0.66%	27.8만
2025.10.17	₩6,057	₩6,097	₩5,960	₩6,057	0.00%	33만
2025.10.16	₩6,311	₩6,324	₩6,016	₩6,070	-3.81%	51.4만
2025.10.15	₩6,324	₩6,337	₩6,204	₩6,297	-0.42%	40.9만
2025.10.14	₩6,337	₩6,337	₩6,190	₩6,230	-1.69%	21.4만
2025.10.13	₩6,324	₩6,418	₩6,230	₩6,404	+1.27%	22.2만
2025.10.10	₩6,498	₩6,605	₩6,217	₩6,230	-4.12%	70.6만
2025.10.09	₩6,498	₩6,591	₩6,418	₩6,591	+1.44%	22.1만
2025.10.08	₩6,471	₩6,524	₩6,438	₩6,484	+0.21%	22.4만
2025.10.07	₩6,471	₩6,524	₩6,418	₩6,458	-0.21%	25만
2025.10.06	₩6,672	₩6,725	₩6,391	₩6,431	-3.61%	50.9만
2025.10.03	₩6,538	₩6,618	₩6,484	₩6,565	+0.41%	28.4만
2025.10.02	₩6,524	₩6,551	₩6,404	₩6,471	-0.82%	25.1만
2025.10.01	₩6,431	₩6,598	₩6,377	₩6,524	+1.46%	22만
2025.09.30	₩6,551	₩6,605	₩6,391	₩6,444	-1.63%	32만
2025.09.29	₩6,658	₩6,658	₩6,484	₩6,524	-2.01%	24.8만
2025.09.26	₩6,631	₩6,765	₩6,551	₩6,658	+0.40%	20.1만
2025.09.25	₩6,792	₩6,819	₩6,545	₩6,605	-2.76%	22.5만
2025.09.24	₩6,565	₩6,805	₩6,565	₩6,792	+3.46%	28.7만
2025.09.23	₩6,524	₩6,712	₩6,484	₩6,551	+0.41%	25.3만
2025.09.22	₩6,752	₩6,859	₩6,518	₩6,524	-3.37%	35.9만
2025.09.19	₩7,313	₩7,340	₩7,059	₩7,086	-3.11%	40.3만
2025.09.18	₩7,353	₩7,393	₩7,273	₩7,313	-0.55%	22.6만
2025.09.17	₩7,420	₩7,621	₩7,220	₩7,313	-1.44%	57.7만
2025.09.16	₩7,139	₩7,367	₩7,139	₩7,353	+3.00%	87.9만
2025.09.15	₩7,046	₩7,153	₩7,019	₩7,046	0.00%	22.1만
2025.09.12	₩7,019	₩7,059	₩6,952	₩6,979	-0.57%	10.4만
2025.09.11	₩6,926	₩7,006	₩6,899	₩7,006	+1.16%	11.3만
2025.09.10	₩6,859	₩6,999	₩6,848	₩6,992	+1.95%	9.3만
2025.09.09	₩6,885	₩6,992	₩6,845	₩6,845	-0.58%	10.8만
2025.09.08	₩6,712	₩6,966	₩6,712	₩6,912	+2.99%	20.3만
2025.09.05	₩6,738	₩6,819	₩6,692	₩6,778	+0.60%	11.6만
2025.09.04	₩6,685	₩6,805	₩6,658	₩6,805	+1.80%	13.3만
2025.09.03	₩6,859	₩6,872	₩6,633	₩6,658	-2.92%	18.5만
2025.09.02	₩6,912	₩6,966	₩6,872	₩6,926	+0.19%	10.7만
2025.08.29	₩6,885	₩6,992	₩6,885	₩6,899	+0.19%	20.7만
2025.08.28	₩6,819	₩6,859	₩6,772	₩6,859	+0.59%	10.7만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.