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.

일간2025.09.26

+0.40%

시가: ₩6,628
고가: ₩6,761
저가: ₩6,548
종가: ₩6,655
거래량: 20.1만

일간 종가

최근 1년

2025-08-282026-10-09

일간 가격

280개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩4,824	₩4,991	₩4,817	₩4,904	+1.66%	25만
2026.10.08	₩4,851	₩4,864	₩4,810	₩4,864	+0.28%	32.4만
2026.10.07	₩4,877	₩4,904	₩4,784	₩4,824	-1.10%	25.1만
2026.10.06	₩4,744	₩4,877	₩4,704	₩4,864	+2.54%	23.4만
2026.10.05	₩4,784	₩4,837	₩4,677	₩4,757	-0.56%	34.6만
2026.10.02	₩4,757	₩4,810	₩4,730	₩4,784	+0.56%	27.7만
2026.10.01	₩4,744	₩4,809	₩4,704	₩4,770	+0.56%	28.9만
2026.09.30	₩4,704	₩4,777	₩4,670	₩4,730	+0.57%	29만
2026.09.29	₩4,583	₩4,704	₩4,543	₩4,664	+1.75%	31.5만
2026.09.28	₩4,757	₩4,757	₩4,597	₩4,610	-3.09%	39.2만
2026.09.25	₩4,797	₩4,800	₩4,650	₩4,704	-1.95%	63만
2026.09.24	₩4,851	₩4,951	₩4,797	₩4,851	0.00%	47.2만
2026.09.23	—	—	—	₩4,811	—	—
2026.09.21	₩4,917	₩4,917	₩4,744	₩4,757	-3.26%	70.9만
2026.09.18	₩4,984	₩5,231	₩4,984	₩5,158	+3.49%	119.1만
2026.09.17	₩4,864	₩4,998	₩4,724	₩4,931	+1.37%	65.8만
2026.09.16	₩5,145	₩5,198	₩4,824	₩4,851	-5.71%	111.7만
2026.09.15	₩5,024	₩5,091	₩4,931	₩4,931	-1.86%	104만
2026.09.14	₩5,064	₩5,078	₩4,924	₩4,957	-2.11%	42만
2026.09.11	₩5,091	₩5,171	₩4,931	₩4,971	-2.36%	41.1만
2026.09.10	₩4,984	₩5,171	₩4,911	₩5,131	+2.95%	56만
2026.09.09	₩5,011	₩5,011	₩4,851	₩4,931	-1.60%	29.5만
2026.09.08	₩4,944	₩5,027	₩4,917	₩4,944	0.00%	36.6만
2026.09.04	₩4,944	₩4,944	₩4,812	₩4,917	-0.54%	27.9만
2026.09.03	₩4,944	₩4,979	₩4,891	₩4,944	0.00%	30.2만
2026.09.02	₩4,877	₩4,931	₩4,770	₩4,904	+0.55%	53.8만
2026.09.01	₩5,024	₩5,024	₩4,877	₩4,931	-1.86%	40.5만
2026.08.31	₩4,971	₩5,044	₩4,884	₩4,944	-0.54%	85.4만
2026.08.28	₩4,864	₩4,998	₩4,770	₩4,864	0.00%	78.3만
2026.08.27	₩4,597	₩4,804	₩4,597	₩4,784	+4.07%	43.5만
2026.08.26	₩4,637	₩4,670	₩4,557	₩4,570	-1.44%	46.1만
2026.08.25	₩4,677	₩4,744	₩4,597	₩4,650	-0.57%	50.7만
2026.08.24	₩4,690	₩4,744	₩4,617	₩4,637	-1.14%	51.8만
2026.08.21	₩4,744	₩4,808	₩4,650	₩4,717	-0.56%	72.6만
2026.08.20	₩4,583	₩4,744	₩4,503	₩4,744	+3.50%	122.6만
2026.08.19	₩4,543	₩4,597	₩4,343	₩4,463	-1.76%	441.1만
2026.08.18	₩5,131	₩5,205	₩5,078	₩5,118	-0.26%	54.3만
2026.08.17	₩4,998	₩5,118	₩4,998	₩5,104	+2.14%	18.1만
2026.08.14	₩4,984	₩5,051	₩4,924	₩5,024	+0.80%	24.2만
2026.08.13	₩4,957	₩5,038	₩4,957	₩5,011	+1.08%	22.6만
2026.08.12	₩5,011	₩5,024	₩4,937	₩4,984	-0.53%	23.1만
2026.08.11	₩4,971	₩5,058	₩4,957	₩5,038	+1.34%	20.8만
2026.08.10	₩4,917	₩5,024	₩4,864	₩4,984	+1.36%	29.7만
2026.08.07	₩4,730	₩4,917	₩4,722	₩4,877	+3.11%	22.1만
2026.08.06	₩4,717	₩4,784	₩4,697	₩4,744	+0.57%	29만
2026.08.05	₩4,757	₩4,797	₩4,617	₩4,677	-1.69%	29.7만
2026.08.04	₩4,770	₩4,809	₩4,737	₩4,744	-0.56%	32.9만
2026.08.03	₩4,851	₩4,917	₩4,797	₩4,824	-0.55%	25.9만
2026.07.31	₩4,904	₩4,951	₩4,770	₩4,917	+0.27%	38.9만
2026.07.30	₩4,864	₩4,971	₩4,837	₩4,877	+0.27%	38.4만
2026.07.29	₩4,971	₩4,991	₩4,851	₩4,944	-0.54%	33.2만
2026.07.28	₩4,824	₩4,928	₩4,790	₩4,877	+1.11%	38.9만
2026.07.27	₩5,024	₩5,051	₩4,810	₩4,824	-3.99%	39.4만
2026.07.24	₩5,278	₩5,318	₩5,078	₩5,118	-3.04%	29.6만
2026.07.23	₩5,358	₩5,388	₩5,251	₩5,265	-1.75%	35.3만
2026.07.22	₩5,238	₩5,479	₩5,238	₩5,345	+2.04%	31.2만
2026.07.21	₩5,211	₩5,211	₩5,064	₩5,198	-0.26%	28.3만
2026.07.20	₩5,131	₩5,238	₩5,038	₩5,158	+0.52%	25.4만
2026.07.17	₩5,131	₩5,185	₩5,078	₩5,091	-0.78%	16.4만
2026.07.16	₩5,104	₩5,125	₩5,038	₩5,078	-0.52%	16.5만
2026.07.15	₩5,158	₩5,191	₩5,031	₩5,038	-2.33%	21.4만
2026.07.14	₩5,145	₩5,158	₩5,051	₩5,145	0.00%	21.2만
2026.07.13	₩4,957	₩5,238	₩4,944	₩5,118	+3.23%	47.8만
2026.07.10	₩4,917	₩4,951	₩4,824	₩4,851	-1.36%	30.1만
2026.07.09	₩5,024	₩5,038	₩4,864	₩4,904	-2.39%	23.4만
2026.07.08	₩4,851	₩5,091	₩4,851	₩5,024	+3.58%	43만
2026.07.07	₩4,717	₩4,851	₩4,709	₩4,810	+1.98%	47.4만
2026.07.06	₩4,864	₩4,944	₩4,690	₩4,704	-3.30%	31.6만
2026.07.02	₩4,904	₩4,971	₩4,824	₩4,877	-0.54%	36.5만
2026.07.01	₩4,917	₩4,971	₩4,844	₩4,864	-1.09%	36.2만
2026.06.30	₩5,024	₩5,044	₩4,891	₩4,917	-2.13%	42.7만
2026.06.29	₩5,091	₩5,091	₩4,957	₩4,971	-2.36%	36만
2026.06.26	₩5,064	₩5,171	₩4,971	₩5,064	0.00%	119.9만
2026.06.25	₩5,091	₩5,145	₩5,055	₩5,118	+0.52%	30.1만
2026.06.24	₩5,064	₩5,145	₩5,018	₩5,104	+0.79%	28.1만
2026.06.23	₩5,104	₩5,178	₩5,079	₩5,145	+0.79%	25.1만
2026.06.22	₩5,211	₩5,251	₩5,091	₩5,091	-2.31%	19.2만
2026.06.18	₩5,145	₩5,185	₩5,064	₩5,158	+0.26%	33.8만
2026.06.17	₩5,185	₩5,251	₩5,125	₩5,171	-0.26%	21.8만
2026.06.16	₩5,118	₩5,225	₩5,078	₩5,198	+1.57%	41.2만
2026.06.15	₩5,385	₩5,398	₩5,145	₩5,185	-3.72%	85.9만
2026.06.12	₩5,666	₩5,786	₩5,559	₩5,559	-1.89%	44.8만
2026.06.11	₩5,839	₩6,026	₩5,646	₩5,679	-2.75%	50.4만
2026.06.10	₩5,799	₩5,953	₩5,786	₩5,799	0.00%	33.3만
2026.06.09	₩5,813	₩5,900	₩5,733	₩5,733	-1.38%	29.1만
2026.06.08	₩5,920	₩6,033	₩5,846	₩5,866	-0.90%	25.8만
2026.06.05	₩6,026	₩6,080	₩5,866	₩5,880	-2.44%	22.6만
2026.06.04	₩5,786	₩6,080	₩5,786	₩6,080	+5.08%	45.2만
2026.06.03	₩5,799	₩5,873	₩5,759	₩5,799	0.00%	30.2만
2026.06.02	₩5,759	₩5,906	₩5,759	₩5,813	+0.93%	25.5만
2026.06.01	₩5,746	₩5,880	₩5,706	₩5,733	-0.23%	36.4만
2026.05.29	₩5,639	₩5,719	₩5,639	₩5,666	+0.47%	32.8만
2026.05.28	₩5,666	₩5,793	₩5,652	₩5,692	+0.47%	26.8만
2026.05.27	₩5,679	₩5,739	₩5,559	₩5,639	-0.71%	30.3만
2026.05.26	₩5,866	₩5,946	₩5,706	₩5,706	-2.73%	29만
2026.05.22	₩6,053	₩6,133	₩5,819	₩5,893	-2.65%	45.4만
2026.05.21	₩6,053	₩6,147	₩6,000	₩6,093	+0.66%	31.7만
2026.05.20	₩6,307	₩6,387	₩6,033	₩6,067	-3.81%	41.6만
2026.05.19	₩6,267	₩6,414	₩6,267	₩6,320	+0.85%	24.7만
2026.05.18	₩6,200	₩6,394	₩6,107	₩6,267	+1.08%	33.2만
2026.05.15	₩6,000	₩6,247	₩6,000	₩6,227	+3.79%	53만
2026.05.14	₩5,666	₩6,040	₩5,652	₩6,000	+5.90%	50.1만
2026.05.13	₩5,759	₩6,013	₩5,612	₩5,626	-2.32%	108.5만
2026.05.12	₩6,347	₩6,467	₩6,347	₩6,401	+0.84%	35.3만
2026.05.11	₩6,267	₩6,414	₩6,235	₩6,387	+1.92%	19.7만
2026.05.08	₩6,267	₩6,354	₩6,194	₩6,214	-0.85%	14.9만
2026.05.07	₩6,240	₩6,307	₩6,080	₩6,294	+0.86%	20.3만
2026.05.06	₩6,441	₩6,447	₩6,247	₩6,294	-2.28%	31.8만
2026.05.05	₩6,548	₩6,668	₩6,467	₩6,614	+1.02%	29.4만
2026.05.04	₩6,441	₩6,601	₩6,433	₩6,588	+2.28%	24.1만
2026.05.01	₩6,427	₩6,487	₩6,227	₩6,467	+0.62%	32.9만
2026.04.30	₩6,294	₩6,461	₩6,287	₩6,414	+1.91%	28.9만
2026.04.29	₩6,401	₩6,414	₩6,254	₩6,361	-0.63%	29.5만
2026.04.28	₩6,347	₩6,414	₩6,214	₩6,334	-0.21%	34만
2026.04.27	₩6,361	₩6,441	₩6,267	₩6,280	-1.26%	35만
2026.04.24	₩6,361	₩6,401	₩6,254	₩6,347	-0.21%	45.3만
2026.04.23	₩6,067	₩6,474	₩6,053	₩6,414	+5.73%	69.7만
2026.04.22	₩5,666	₩6,020	₩5,666	₩6,013	+6.13%	100.1만
2026.04.21	₩5,652	₩5,699	₩5,479	₩5,532	-2.13%	40.3만
2026.04.20	₩5,559	₩5,652	₩5,524	₩5,626	+1.20%	46.1만
2026.04.17	₩5,545	₩5,565	₩5,392	₩5,519	-0.48%	49.9만
2026.04.16	₩5,639	₩5,692	₩5,586	₩5,652	+0.24%	24.5만
2026.04.15	₩5,652	₩5,699	₩5,599	₩5,652	0.00%	25.9만
2026.04.14	₩5,920	₩5,966	₩5,632	₩5,652	-4.51%	39.9만
2026.04.13	₩5,973	₩6,067	₩5,920	₩5,960	-0.22%	20.8만
2026.04.10	₩5,880	₩5,946	₩5,839	₩5,933	+0.91%	21.7만
2026.04.09	₩5,986	₩6,040	₩5,866	₩5,933	-0.89%	26.6만
2026.04.08	₩5,920	₩6,000	₩5,766	₩5,933	+0.23%	37.9만
2026.04.07	₩6,120	₩6,280	₩6,120	₩6,280	+2.62%	32.4만
2026.04.06	₩5,960	₩6,120	₩5,920	₩6,093	+2.24%	24.1만
2026.04.02	₩5,973	₩6,093	₩5,880	₩5,920	-0.89%	28.6만
2026.04.01	₩6,013	₩6,093	₩5,833	₩5,839	-2.89%	32.1만
2026.03.31	₩6,240	₩6,447	₩6,067	₩6,120	-1.93%	57.4만
2026.03.30	₩6,280	₩6,414	₩6,173	₩6,240	-0.64%	48.6만
2026.03.27	₩6,093	₩6,260	₩6,067	₩6,227	+2.19%	49.5만
2026.03.26	₩6,013	₩6,173	₩6,006	₩6,093	+1.33%	32.9만
2026.03.25	₩6,000	₩6,026	₩5,853	₩5,973	-0.45%	27.3만
2026.03.24	₩6,093	₩6,200	₩6,013	₩6,026	-1.10%	41.8만
2026.03.23	₩6,080	₩6,145	₩5,946	₩6,026	-0.88%	38.5만
2026.03.20	₩6,147	₩6,267	₩6,087	₩6,173	+0.43%	60만
2026.03.19	₩5,986	₩6,173	₩5,986	₩6,147	+2.68%	57.8만
2026.03.18	₩5,973	₩6,067	₩5,906	₩5,946	-0.45%	38만
2026.03.17	₩6,080	₩6,165	₩6,000	₩6,000	-1.32%	39만
2026.03.16	₩6,147	₩6,234	₩5,973	₩6,133	-0.22%	41.4만
2026.03.13	₩6,334	₩6,367	₩6,200	₩6,267	-1.05%	41.4만
2026.03.12	₩6,441	₩6,494	₩6,260	₩6,361	-1.24%	51만
2026.03.11	₩6,254	₩6,407	₩6,120	₩6,387	+2.14%	47.1만
2026.03.10	₩6,160	₩6,294	₩6,026	₩6,267	+1.74%	41.9만
2026.03.09	₩6,280	₩6,414	₩6,120	₩6,200	-1.28%	89.9만
2026.03.06	₩6,040	₩6,214	₩6,029	₩6,133	+1.55%	53.2만
2026.03.05	₩5,973	₩6,173	₩5,973	₩6,026	+0.89%	38.8만
2026.03.04	₩5,906	₩6,047	₩5,799	₩5,973	+1.13%	38.4만
2026.03.03	₩6,120	₩6,140	₩5,893	₩5,960	-2.62%	47.5만
2026.03.02	₩6,173	₩6,220	₩5,960	₩6,093	-1.30%	68.7만
2026.02.27	₩5,906	₩6,006	₩5,833	₩5,973	+1.13%	40.3만
2026.02.26	₩5,759	₩5,920	₩5,739	₩5,839	+1.39%	35.9만
2026.02.25	₩5,920	₩5,920	₩5,726	₩5,799	-2.03%	22.7만
2026.02.24	₩5,839	₩6,040	₩5,692	₩5,920	+1.37%	34.2만
2026.02.23	₩5,920	₩6,000	₩5,672	₩5,733	-3.16%	61.8만
2026.02.20	₩6,013	₩6,013	₩5,833	₩5,920	-1.56%	32.9만
2026.02.19	₩6,093	₩6,173	₩5,960	₩6,040	-0.88%	47.4만
2026.02.18	₩5,906	₩6,073	₩5,893	₩6,040	+2.26%	45.7만
2026.02.17	₩5,813	₩5,980	₩5,612	₩5,893	+1.38%	58.5만
2026.02.13	₩5,545	₩5,839	₩5,545	₩5,839	+5.30%	45.4만
2026.02.12	₩5,532	₩5,565	₩5,278	₩5,519	-0.24%	48.2만
2026.02.11	₩5,345	₩5,679	₩5,345	₩5,639	+5.50%	55.2만
2026.02.10	₩5,439	₩5,492	₩5,345	₩5,345	-1.72%	24.6만
2026.02.09	₩5,439	₩5,519	₩5,372	₩5,505	+1.23%	21.9만
2026.02.06	₩5,398	₩5,505	₩5,345	₩5,479	+1.49%	28.9만
2026.02.05	₩5,345	₩5,372	₩5,171	₩5,292	-1.00%	25.5만
2026.02.04	₩5,479	₩5,521	₩5,265	₩5,372	-1.95%	34.3만
2026.02.03	₩5,292	₩5,465	₩5,238	₩5,452	+3.03%	31.5만
2026.02.02	₩5,211	₩5,345	₩5,171	₩5,332	+2.31%	25.8만
2026.01.30	₩5,185	₩5,305	₩5,145	₩5,265	+1.55%	32.8만
2026.01.29	₩5,185	₩5,266	₩5,158	₩5,211	+0.52%	32.9만
2026.01.28	₩5,078	₩5,118	₩5,038	₩5,118	+0.79%	22.8만
2026.01.27	₩4,984	₩5,111	₩4,937	₩5,064	+1.61%	25.7만
2026.01.26	₩5,011	₩5,031	₩4,892	₩4,984	-0.53%	28.1만
2026.01.23	₩4,971	₩5,078	₩4,944	₩4,957	-0.27%	31.4만
2026.01.22	₩4,957	₩5,011	₩4,897	₩4,931	-0.54%	38만
2026.01.21	₩4,891	₩5,058	₩4,871	₩4,984	+1.91%	25.6만
2026.01.20	₩4,917	₩4,951	₩4,810	₩4,877	-0.82%	28.9만
2026.01.16	₩4,891	₩4,931	₩4,837	₩4,864	-0.55%	30.6만
2026.01.15	₩4,904	₩4,931	₩4,784	₩4,864	-0.82%	31.9만
2026.01.14	₩4,744	₩4,971	₩4,730	₩4,917	+3.66%	73.8만
2026.01.13	₩4,597	₩4,784	₩4,577	₩4,744	+3.20%	51.4만
2026.01.12	₩4,517	₩4,597	₩4,490	₩4,530	+0.30%	35.2만
2026.01.09	₩4,530	₩4,557	₩4,476	₩4,490	-0.88%	35.5만
2026.01.08	₩4,303	₩4,570	₩4,303	₩4,517	+4.97%	73.7만
2026.01.07	₩4,517	₩4,530	₩4,263	₩4,303	-4.73%	76만
2026.01.06	₩4,610	₩4,623	₩4,436	₩4,463	-3.19%	67.8만
2026.01.05	₩4,891	₩4,957	₩4,583	₩4,583	-6.28%	119.5만
2026.01.02	₩4,757	₩4,864	₩4,728	₩4,864	+2.25%	30만
2025.12.31	₩4,770	₩4,797	₩4,724	₩4,730	-0.84%	60.1만
2025.12.30	₩4,784	₩4,837	₩4,730	₩4,730	-1.12%	58.2만
2025.12.29	₩4,784	₩4,851	₩4,730	₩4,757	-0.56%	64만
2025.12.26	₩4,877	₩4,891	₩4,757	₩4,784	-1.92%	42.4만
2025.12.24	₩4,730	₩4,884	₩4,730	₩4,877	+3.11%	29.8만
2025.12.23	₩4,770	₩4,831	₩4,690	₩4,744	-0.56%	83.6만
2025.12.22	₩4,744	₩4,837	₩4,690	₩4,744	0.00%	66.6만
2025.12.19	₩4,770	₩4,824	₩4,690	₩4,717	-1.12%	65.3만
2025.12.18	₩4,998	₩4,998	₩4,737	₩4,757	-4.81%	76.4만
2025.12.17	₩5,064	₩5,145	₩4,944	₩4,971	-1.85%	52.3만
2025.12.16	₩5,078	₩5,086	₩5,011	₩5,024	-1.05%	48만
2025.12.15	₩5,345	₩5,352	₩5,038	₩5,131	-4.00%	53.7만
2025.12.12	₩5,425	₩5,492	₩5,374	₩5,465	+0.74%	55.1만
2025.12.11	₩5,452	₩5,515	₩5,372	₩5,439	-0.25%	47.5만
2025.12.10	₩5,545	₩5,547	₩5,425	₩5,452	-1.69%	85.5만
2025.12.09	₩5,545	₩5,565	₩5,472	₩5,519	-0.48%	30만
2025.12.08	₩5,612	₩5,612	₩5,439	₩5,505	-1.90%	30.8만
2025.12.05	₩5,572	₩5,699	₩5,572	₩5,626	+0.96%	30.9만
2025.12.04	₩5,559	₩5,612	₩5,505	₩5,599	+0.72%	27.5만
2025.12.03	₩5,398	₩5,565	₩5,345	₩5,519	+2.23%	29.4만
2025.12.02	₩5,372	₩5,431	₩5,278	₩5,278	-1.74%	31.7만
2025.12.01	₩5,238	₩5,418	₩5,238	₩5,398	+3.06%	32.3만
2025.11.28	₩5,185	₩5,278	₩5,167	₩5,251	+1.29%	12.1만
2025.11.26	₩5,078	₩5,205	₩5,078	₩5,158	+1.58%	28.7만
2025.11.25	₩5,104	₩5,138	₩5,038	₩5,078	-0.52%	29.9만
2025.11.24	₩5,118	₩5,158	₩5,031	₩5,091	-0.52%	38.3만
2025.11.21	₩4,971	₩5,131	₩4,957	₩5,104	+2.69%	49.8만
2025.11.20	₩5,185	₩5,231	₩4,957	₩4,971	-4.12%	76.9만
2025.11.19	₩5,372	₩5,405	₩5,145	₩5,158	-3.98%	59.7만
2025.11.18	₩5,425	₩5,492	₩5,372	₩5,425	0.00%	55.2만
2025.11.17	₩5,679	₩5,746	₩5,425	₩5,439	-4.24%	47.9만
2025.11.14	₩5,773	₩5,773	₩5,652	₩5,692	-1.39%	63.2만
2025.11.13	₩5,893	₩5,946	₩5,766	₩5,799	-1.59%	71.2만
2025.11.12	₩6,013	₩6,080	₩5,846	₩5,866	-2.44%	50.8만
2025.11.11	₩5,986	₩6,147	₩5,986	₩6,133	+2.46%	24.9만
2025.11.10	₩5,986	₩6,000	₩5,920	₩5,946	-0.67%	26만
2025.11.07	₩5,866	₩5,973	₩5,853	₩5,946	+1.37%	27.2만
2025.11.06	₩5,853	₩5,906	₩5,813	₩5,826	-0.46%	23.2만
2025.11.05	₩5,906	₩5,909	₩5,813	₩5,853	-0.90%	18.8만
2025.11.04	₩5,853	₩5,896	₩5,791	₩5,853	0.00%	28.9만
2025.11.03	₩5,839	₩5,933	₩5,759	₩5,906	+1.14%	36.5만
2025.10.31	₩5,880	₩5,933	₩5,839	₩5,853	-0.45%	33.4만
2025.10.30	₩5,880	₩5,960	₩5,866	₩5,893	+0.23%	33.8만
2025.10.29	₩5,933	₩6,024	₩5,880	₩5,893	-0.68%	30.9만
2025.10.28	₩6,040	₩6,067	₩5,893	₩5,920	-1.99%	24.5만
2025.10.27	₩6,093	₩6,120	₩6,026	₩6,026	-1.10%	29.2만
2025.10.24	₩6,147	₩6,242	₩6,026	₩6,080	-1.09%	17.9만
2025.10.23	₩6,120	₩6,173	₩6,093	₩6,107	-0.22%	19.5만
2025.10.22	₩6,000	₩6,063	₩5,973	₩6,026	+0.45%	32.9만
2025.10.21	₩6,053	₩6,080	₩5,966	₩5,973	-1.32%	28.5만
2025.10.20	₩6,067	₩6,147	₩5,960	₩6,026	-0.66%	27.8만
2025.10.17	₩6,053	₩6,093	₩5,957	₩6,053	0.00%	33만
2025.10.16	₩6,307	₩6,320	₩6,013	₩6,067	-3.81%	51.4만
2025.10.15	₩6,320	₩6,334	₩6,200	₩6,294	-0.42%	40.9만
2025.10.14	₩6,334	₩6,334	₩6,187	₩6,227	-1.69%	21.4만
2025.10.13	₩6,320	₩6,414	₩6,227	₩6,401	+1.27%	22.2만
2025.10.10	₩6,494	₩6,601	₩6,214	₩6,227	-4.12%	70.6만
2025.10.09	₩6,494	₩6,588	₩6,414	₩6,588	+1.44%	22.1만
2025.10.08	₩6,467	₩6,521	₩6,434	₩6,481	+0.21%	22.4만
2025.10.07	₩6,467	₩6,521	₩6,414	₩6,454	-0.21%	25만
2025.10.06	₩6,668	₩6,721	₩6,387	₩6,427	-3.61%	50.9만
2025.10.03	₩6,534	₩6,614	₩6,481	₩6,561	+0.41%	28.4만
2025.10.02	₩6,521	₩6,548	₩6,401	₩6,467	-0.82%	25.1만
2025.10.01	₩6,427	₩6,594	₩6,374	₩6,521	+1.46%	22만
2025.09.30	₩6,548	₩6,601	₩6,387	₩6,441	-1.63%	32만
2025.09.29	₩6,655	₩6,655	₩6,481	₩6,521	-2.01%	24.8만
2025.09.26	₩6,628	₩6,761	₩6,548	₩6,655	+0.40%	20.1만
2025.09.25	₩6,788	₩6,815	₩6,541	₩6,601	-2.76%	22.5만
2025.09.24	₩6,561	₩6,802	₩6,561	₩6,788	+3.46%	28.7만
2025.09.23	₩6,521	₩6,708	₩6,481	₩6,548	+0.41%	25.3만
2025.09.22	₩6,748	₩6,855	₩6,514	₩6,521	-3.37%	35.9만
2025.09.19	₩7,309	₩7,336	₩7,055	₩7,082	-3.11%	40.3만
2025.09.18	₩7,349	₩7,389	₩7,269	₩7,309	-0.55%	22.6만
2025.09.17	₩7,416	₩7,617	₩7,216	₩7,309	-1.44%	57.7만
2025.09.16	₩7,136	₩7,363	₩7,136	₩7,349	+3.00%	87.9만
2025.09.15	₩7,042	₩7,149	₩7,015	₩7,042	0.00%	22.1만
2025.09.12	₩7,015	₩7,055	₩6,948	₩6,975	-0.57%	10.4만
2025.09.11	₩6,922	₩7,002	₩6,895	₩7,002	+1.16%	11.3만
2025.09.10	₩6,855	₩6,995	₩6,844	₩6,989	+1.95%	9.3만
2025.09.09	₩6,882	₩6,989	₩6,842	₩6,842	-0.58%	10.8만
2025.09.08	₩6,708	₩6,962	₩6,708	₩6,908	+2.99%	20.3만
2025.09.05	₩6,735	₩6,815	₩6,688	₩6,775	+0.60%	11.6만
2025.09.04	₩6,681	₩6,802	₩6,655	₩6,802	+1.80%	13.3만
2025.09.03	₩6,855	₩6,868	₩6,629	₩6,655	-2.92%	18.5만
2025.09.02	₩6,908	₩6,962	₩6,868	₩6,922	+0.19%	10.7만
2025.08.29	₩6,882	₩6,989	₩6,882	₩6,895	+0.19%	20.7만
2025.08.28	₩6,815	₩6,855	₩6,768	₩6,855	+0.59%	10.7만

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