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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,801 | ₩5,009 | ₩4,694 | ₩4,922 | +2.51% | 140.5만 |
| 2026.09.28–2026.10.02 | ₩4,774 | ₩4,828 | ₩4,560 | ₩4,801 | +0.56% | 156.3만 |
| 2026.09.21–2026.09.25 | ₩4,935 | ₩5,029 | ₩4,667 | ₩4,721 | -4.35% | 284.5만 |
| 2026.09.14–2026.09.18 | ₩5,083 | ₩5,250 | ₩4,741 | ₩5,177 | +1.85% | 442.5만 |
| 2026.09.08–2026.09.11 | ₩4,962 | ₩5,190 | ₩4,868 | ₩4,989 | +0.54% | 163.1만 |
| 2026.08.31–2026.09.04 | ₩4,989 | ₩5,063 | ₩4,788 | ₩4,935 | -1.08% | 237.8만 |
| 2026.08.24–2026.08.28 | ₩4,707 | ₩5,016 | ₩4,573 | ₩4,882 | +3.70% | 270.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,224 |
| ₩4,359 |
| ₩4,734 |
| -5.61% |
| 708.8만 |
| 2026.08.10–2026.08.14 | ₩4,935 | ₩5,076 | ₩4,882 | ₩5,043 | +2.17% | 120.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,868 | ₩4,935 | ₩4,634 | ₩4,895 | +0.55% | 139.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,043 | ₩5,069 | ₩4,788 | ₩4,935 | -2.13% | 188.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,150 | ₩5,499 | ₩5,056 | ₩5,136 | -0.26% | 149.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,975 | ₩5,257 | ₩4,962 | ₩5,110 | +2.70% | 123.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,882 | ₩5,110 | ₩4,707 | ₩4,868 | -0.27% | 175.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,110 | ₩5,110 | ₩4,841 | ₩4,895 | -4.20% | 151.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,230 | ₩5,271 | ₩4,989 | ₩5,083 | -2.82% | 222.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,405 | ₩5,418 | ₩5,083 | ₩5,177 | -4.22% | 182.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,941 | ₩6,055 | ₩5,579 | ₩5,579 | -6.09% | 183.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,767 | ₩6,102 | ₩5,726 | ₩5,901 | +2.33% | 159.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,887 | ₩5,968 | ₩5,579 | ₩5,686 | -3.42% | 118.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,223 | ₩6,437 | ₩5,840 | ₩5,914 | -4.96% | 176.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,290 | ₩6,491 | ₩5,633 | ₩6,250 | -0.64% | 266.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,464 | ₩6,692 | ₩6,102 | ₩6,236 | -3.53% | 120.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,384 | ₩6,511 | ₩6,236 | ₩6,491 | +1.68% | 160.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,579 | ₩6,498 | ₩5,499 | ₩6,370 | +14.18% | 301.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,995 | ₩6,089 | ₩5,411 | ₩5,539 | -7.61% | 161만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,981 | ₩6,303 | ₩5,787 | ₩5,954 | -0.45% | 142.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,303 | ₩6,471 | ₩5,854 | ₩5,941 | -5.74% | 166.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,102 | ₩6,283 | ₩5,874 | ₩6,250 | +2.42% | 189.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,169 | ₩6,290 | ₩5,928 | ₩6,196 | +0.43% | 236.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,303 | ₩6,518 | ₩6,048 | ₩6,290 | -0.21% | 271.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,196 | ₩6,243 | ₩5,820 | ₩6,156 | -0.65% | 246.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,941 | ₩6,062 | ₩5,693 | ₩5,995 | +0.90% | 194.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,834 | ₩6,196 | ₩5,633 | ₩5,941 | +1.84% | 184.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,458 | ₩5,861 | ₩5,297 | ₩5,861 | +7.37% | 195.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,230 | ₩5,541 | ₩5,190 | ₩5,499 | +5.13% | 145.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,029 | ₩5,324 | ₩4,910 | ₩5,284 | +5.07% | 142.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,935 | ₩5,096 | ₩4,828 | ₩4,975 | +0.82% | 123.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,533 | ₩4,989 | ₩4,506 | ₩4,882 | +7.69% | 222.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,908 | ₩4,975 | ₩4,278 | ₩4,506 | -8.20% | 372.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,801 | ₩4,882 | ₩4,741 | ₩4,882 | +1.68% | 212.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,761 | ₩4,908 | ₩4,707 | ₩4,801 | +0.85% | 222.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,364 | ₩5,371 | ₩4,707 | ₩4,734 | -11.75% | 295.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,633 | ₩5,633 | ₩5,391 | ₩5,485 | -2.62% | 248.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,257 | ₩5,720 | ₩5,257 | ₩5,646 | +7.40% | 151.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,136 | ₩5,297 | ₩5,049 | ₩5,271 | +2.61% | 109만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,700 | ₩5,767 | ₩4,975 | ₩5,123 | -10.12% | 289.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,008 | ₩6,169 | ₩5,673 | ₩5,713 | -4.91% | 236.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,861 | ₩5,995 | ₩5,780 | ₩5,968 | +1.83% | 134.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,115 | ₩6,142 | ₩5,861 | ₩5,874 | -3.95% | 151.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,089 | ₩6,264 | ₩5,981 | ₩6,102 | +0.22% | 126.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,343 | ₩6,437 | ₩5,979 | ₩6,075 | -4.23% | 168.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,518 | ₩6,625 | ₩6,236 | ₩6,250 | -4.12% | 70.6만 |
|---|