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 | ₩4,844 | ₩5,011 | ₩4,837 | ₩4,924 | +1.66% | 25만 |
| 2026.10.08 | ₩4,871 | ₩4,884 | ₩4,830 | ₩4,884 | +0.28% | 32.4만 |
| 2026.10.07 | ₩4,897 | ₩4,924 | ₩4,803 | ₩4,844 | -1.10% | 25.1만 |
| 2026.10.06 | ₩4,763 | ₩4,897 | ₩4,723 | ₩4,884 | +2.54% | 23.4만 |
| 2026.10.05 | ₩4,803 | ₩4,857 | ₩4,696 | ₩4,777 | -0.56% | 34.6만 |
| 2026.10.02 | ₩4,777 | ₩4,830 | ₩4,750 | ₩4,803 | +0.56% | 27.7만 |
| 2026.10.01 | ₩4,763 | ₩4,829 | ₩4,723 | ₩4,790 | +0.56% | 28.9만 |
| 2026.09.30 | ₩4,723 | ₩4,797 | ₩4,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,750 |
| +0.57% |
| 29만 |
| 2026.09.29 | ₩4,602 | ₩4,723 | ₩4,562 | ₩4,683 | +1.75% | 31.5만 |
|---|
| 2026.09.28 | ₩4,777 | ₩4,777 | ₩4,616 | ₩4,629 | -3.09% | 39.2만 |
|---|
| 2026.09.25 | ₩4,817 | ₩4,820 | ₩4,669 | ₩4,723 | -1.95% | 63만 |
|---|
| 2026.09.24 | ₩4,871 | ₩4,971 | ₩4,817 | ₩4,871 | 0.00% | 47.2만 |
|---|
| 2026.09.23 | — | — | — | ₩4,830 | — | — |
|---|
| 2026.09.21 | ₩4,938 | ₩4,938 | ₩4,763 | ₩4,777 | -3.26% | 70.9만 |
|---|
| 2026.09.18 | ₩5,005 | ₩5,253 | ₩5,005 | ₩5,179 | +3.49% | 119.1만 |
|---|
| 2026.09.17 | ₩4,884 | ₩5,018 | ₩4,743 | ₩4,951 | +1.37% | 65.8만 |
|---|
| 2026.09.16 | ₩5,166 | ₩5,219 | ₩4,844 | ₩4,871 | -5.71% | 111.7만 |
|---|
| 2026.09.15 | ₩5,045 | ₩5,112 | ₩4,951 | ₩4,951 | -1.86% | 104만 |
|---|
| 2026.09.14 | ₩5,085 | ₩5,099 | ₩4,944 | ₩4,978 | -2.11% | 42만 |
|---|
| 2026.09.11 | ₩5,112 | ₩5,193 | ₩4,951 | ₩4,991 | -2.36% | 41.1만 |
|---|
| 2026.09.10 | ₩5,005 | ₩5,193 | ₩4,931 | ₩5,152 | +2.95% | 56만 |
|---|
| 2026.09.09 | ₩5,032 | ₩5,032 | ₩4,871 | ₩4,951 | -1.60% | 29.5만 |
|---|
| 2026.09.08 | ₩4,964 | ₩5,048 | ₩4,938 | ₩4,964 | 0.00% | 36.6만 |
|---|
| 2026.09.04 | ₩4,964 | ₩4,964 | ₩4,832 | ₩4,938 | -0.54% | 27.9만 |
|---|
| 2026.09.03 | ₩4,964 | ₩4,999 | ₩4,911 | ₩4,964 | 0.00% | 30.2만 |
|---|
| 2026.09.02 | ₩4,897 | ₩4,951 | ₩4,790 | ₩4,924 | +0.55% | 53.8만 |
|---|
| 2026.09.01 | ₩5,045 | ₩5,045 | ₩4,897 | ₩4,951 | -1.86% | 40.5만 |
|---|
| 2026.08.31 | ₩4,991 | ₩5,065 | ₩4,904 | ₩4,964 | -0.54% | 85.4만 |
|---|
| 2026.08.28 | ₩4,884 | ₩5,018 | ₩4,790 | ₩4,884 | 0.00% | 78.3만 |
|---|
| 2026.08.27 | ₩4,616 | ₩4,824 | ₩4,616 | ₩4,803 | +4.07% | 43.5만 |
|---|
| 2026.08.26 | ₩4,656 | ₩4,689 | ₩4,575 | ₩4,589 | -1.44% | 46.1만 |
|---|
| 2026.08.25 | ₩4,696 | ₩4,763 | ₩4,616 | ₩4,669 | -0.57% | 50.7만 |
|---|
| 2026.08.24 | ₩4,710 | ₩4,763 | ₩4,636 | ₩4,656 | -1.14% | 51.8만 |
|---|
| 2026.08.21 | ₩4,763 | ₩4,828 | ₩4,669 | ₩4,736 | -0.56% | 72.6만 |
|---|
| 2026.08.20 | ₩4,602 | ₩4,763 | ₩4,522 | ₩4,763 | +3.50% | 122.6만 |
|---|
| 2026.08.19 | ₩4,562 | ₩4,616 | ₩4,361 | ₩4,481 | -1.76% | 441.1만 |
|---|
| 2026.08.18 | ₩5,152 | ₩5,226 | ₩5,099 | ₩5,139 | -0.26% | 54.3만 |
|---|
| 2026.08.17 | ₩5,018 | ₩5,139 | ₩5,018 | ₩5,125 | +2.14% | 18.1만 |
|---|
| 2026.08.14 | ₩5,005 | ₩5,072 | ₩4,944 | ₩5,045 | +0.80% | 24.2만 |
|---|
| 2026.08.13 | ₩4,978 | ₩5,058 | ₩4,978 | ₩5,032 | +1.08% | 22.6만 |
|---|
| 2026.08.12 | ₩5,032 | ₩5,045 | ₩4,958 | ₩5,005 | -0.53% | 23.1만 |
|---|
| 2026.08.11 | ₩4,991 | ₩5,078 | ₩4,978 | ₩5,058 | +1.34% | 20.8만 |
|---|
| 2026.08.10 | ₩4,938 | ₩5,045 | ₩4,884 | ₩5,005 | +1.36% | 29.7만 |
|---|
| 2026.08.07 | ₩4,750 | ₩4,938 | ₩4,742 | ₩4,897 | +3.11% | 22.1만 |
|---|
| 2026.08.06 | ₩4,736 | ₩4,803 | ₩4,716 | ₩4,763 | +0.57% | 29만 |
|---|
| 2026.08.05 | ₩4,777 | ₩4,817 | ₩4,636 | ₩4,696 | -1.69% | 29.7만 |
|---|
| 2026.08.04 | ₩4,790 | ₩4,829 | ₩4,756 | ₩4,763 | -0.56% | 32.9만 |
|---|
| 2026.08.03 | ₩4,871 | ₩4,938 | ₩4,817 | ₩4,844 | -0.55% | 25.9만 |
|---|
| 2026.07.31 | ₩4,924 | ₩4,971 | ₩4,790 | ₩4,938 | +0.27% | 38.9만 |
|---|
| 2026.07.30 | ₩4,884 | ₩4,991 | ₩4,857 | ₩4,897 | +0.27% | 38.4만 |
|---|
| 2026.07.29 | ₩4,991 | ₩5,011 | ₩4,871 | ₩4,964 | -0.54% | 33.2만 |
|---|
| 2026.07.28 | ₩4,844 | ₩4,948 | ₩4,810 | ₩4,897 | +1.11% | 38.9만 |
|---|
| 2026.07.27 | ₩5,045 | ₩5,072 | ₩4,830 | ₩4,844 | -3.99% | 39.4만 |
|---|
| 2026.07.24 | ₩5,300 | ₩5,340 | ₩5,099 | ₩5,139 | -3.04% | 29.6만 |
|---|
| 2026.07.23 | ₩5,380 | ₩5,410 | ₩5,273 | ₩5,286 | -1.75% | 35.3만 |
|---|
| 2026.07.22 | ₩5,260 | ₩5,501 | ₩5,260 | ₩5,367 | +2.04% | 31.2만 |
|---|
| 2026.07.21 | ₩5,233 | ₩5,233 | ₩5,085 | ₩5,219 | -0.26% | 28.3만 |
|---|
| 2026.07.20 | ₩5,152 | ₩5,260 | ₩5,058 | ₩5,179 | +0.52% | 25.4만 |
|---|
| 2026.07.17 | ₩5,152 | ₩5,206 | ₩5,099 | ₩5,112 | -0.78% | 16.4만 |
|---|
| 2026.07.16 | ₩5,125 | ₩5,146 | ₩5,058 | ₩5,099 | -0.52% | 16.5만 |
|---|
| 2026.07.15 | ₩5,179 | ₩5,213 | ₩5,052 | ₩5,058 | -2.33% | 21.4만 |
|---|
| 2026.07.14 | ₩5,166 | ₩5,179 | ₩5,072 | ₩5,166 | 0.00% | 21.2만 |
|---|
| 2026.07.13 | ₩4,978 | ₩5,260 | ₩4,964 | ₩5,139 | +3.23% | 47.8만 |
|---|
| 2026.07.10 | ₩4,938 | ₩4,971 | ₩4,844 | ₩4,871 | -1.36% | 30.1만 |
|---|
| 2026.07.09 | ₩5,045 | ₩5,058 | ₩4,884 | ₩4,924 | -2.39% | 23.4만 |
|---|
| 2026.07.08 | ₩4,871 | ₩5,112 | ₩4,871 | ₩5,045 | +3.58% | 43만 |
|---|
| 2026.07.07 | ₩4,736 | ₩4,871 | ₩4,728 | ₩4,830 | +1.98% | 47.4만 |
|---|
| 2026.07.06 | ₩4,884 | ₩4,964 | ₩4,710 | ₩4,723 | -3.30% | 31.6만 |
|---|
| 2026.07.02 | ₩4,924 | ₩4,991 | ₩4,844 | ₩4,897 | -0.54% | 36.5만 |
|---|
| 2026.07.01 | ₩4,938 | ₩4,991 | ₩4,864 | ₩4,884 | -1.09% | 36.2만 |
|---|
| 2026.06.30 | ₩5,045 | ₩5,065 | ₩4,911 | ₩4,938 | -2.13% | 42.7만 |
|---|
| 2026.06.29 | ₩5,112 | ₩5,112 | ₩4,978 | ₩4,991 | -2.36% | 36만 |
|---|
| 2026.06.26 | ₩5,085 | ₩5,193 | ₩4,991 | ₩5,085 | 0.00% | 119.9만 |
|---|
| 2026.06.25 | ₩5,112 | ₩5,166 | ₩5,076 | ₩5,139 | +0.52% | 30.1만 |
|---|
| 2026.06.24 | ₩5,085 | ₩5,166 | ₩5,038 | ₩5,125 | +0.79% | 28.1만 |
|---|
| 2026.06.23 | ₩5,125 | ₩5,199 | ₩5,100 | ₩5,166 | +0.79% | 25.1만 |
|---|
| 2026.06.22 | ₩5,233 | ₩5,273 | ₩5,112 | ₩5,112 | -2.31% | 19.2만 |
|---|
| 2026.06.18 | ₩5,166 | ₩5,206 | ₩5,085 | ₩5,179 | +0.26% | 33.8만 |
|---|
| 2026.06.17 | ₩5,206 | ₩5,273 | ₩5,146 | ₩5,193 | -0.26% | 21.8만 |
|---|
| 2026.06.16 | ₩5,139 | ₩5,246 | ₩5,099 | ₩5,219 | +1.57% | 41.2만 |
|---|
| 2026.06.15 | ₩5,407 | ₩5,421 | ₩5,166 | ₩5,206 | -3.72% | 85.9만 |
|---|
| 2026.06.12 | ₩5,689 | ₩5,810 | ₩5,582 | ₩5,582 | -1.89% | 44.8만 |
|---|
| 2026.06.11 | ₩5,863 | ₩6,051 | ₩5,669 | ₩5,702 | -2.75% | 50.4만 |
|---|
| 2026.06.10 | ₩5,823 | ₩5,977 | ₩5,810 | ₩5,823 | 0.00% | 33.3만 |
|---|
| 2026.06.09 | ₩5,837 | ₩5,924 | ₩5,756 | ₩5,756 | -1.38% | 29.1만 |
|---|
| 2026.06.08 | ₩5,944 | ₩6,058 | ₩5,870 | ₩5,890 | -0.90% | 25.8만 |
|---|
| 2026.06.05 | ₩6,051 | ₩6,105 | ₩5,890 | ₩5,904 | -2.44% | 22.6만 |
|---|
| 2026.06.04 | ₩5,810 | ₩6,105 | ₩5,810 | ₩6,105 | +5.08% | 45.2만 |
|---|
| 2026.06.03 | ₩5,823 | ₩5,897 | ₩5,783 | ₩5,823 | 0.00% | 30.2만 |
|---|
| 2026.06.02 | ₩5,783 | ₩5,930 | ₩5,783 | ₩5,837 | +0.93% | 25.5만 |
|---|
| 2026.06.01 | ₩5,769 | ₩5,904 | ₩5,729 | ₩5,756 | -0.23% | 36.4만 |
|---|
| 2026.05.29 | ₩5,662 | ₩5,743 | ₩5,662 | ₩5,689 | +0.47% | 32.8만 |
|---|
| 2026.05.28 | ₩5,689 | ₩5,816 | ₩5,676 | ₩5,716 | +0.47% | 26.8만 |
|---|
| 2026.05.27 | ₩5,702 | ₩5,763 | ₩5,582 | ₩5,662 | -0.71% | 30.3만 |
|---|
| 2026.05.26 | ₩5,890 | ₩5,971 | ₩5,729 | ₩5,729 | -2.73% | 29만 |
|---|
| 2026.05.22 | ₩6,078 | ₩6,159 | ₩5,843 | ₩5,917 | -2.65% | 45.4만 |
|---|
| 2026.05.21 | ₩6,078 | ₩6,172 | ₩6,024 | ₩6,118 | +0.66% | 31.7만 |
|---|
| 2026.05.20 | ₩6,333 | ₩6,414 | ₩6,058 | ₩6,091 | -3.81% | 41.6만 |
|---|
| 2026.05.19 | ₩6,293 | ₩6,440 | ₩6,293 | ₩6,346 | +0.85% | 24.7만 |
|---|
| 2026.05.18 | ₩6,226 | ₩6,420 | ₩6,132 | ₩6,293 | +1.08% | 33.2만 |
|---|
| 2026.05.15 | ₩6,024 | ₩6,273 | ₩6,024 | ₩6,253 | +3.79% | 53만 |
|---|
| 2026.05.14 | ₩5,689 | ₩6,065 | ₩5,676 | ₩6,024 | +5.90% | 50.1만 |
|---|
| 2026.05.13 | ₩5,783 | ₩6,038 | ₩5,635 | ₩5,649 | -2.32% | 108.5만 |
|---|
| 2026.05.12 | ₩6,373 | ₩6,494 | ₩6,373 | ₩6,427 | +0.84% | 35.3만 |
|---|
| 2026.05.11 | ₩6,293 | ₩6,440 | ₩6,261 | ₩6,414 | +1.92% | 19.7만 |
|---|
| 2026.05.08 | ₩6,293 | ₩6,380 | ₩6,219 | ₩6,239 | -0.85% | 14.9만 |
|---|
| 2026.05.07 | ₩6,266 | ₩6,333 | ₩6,105 | ₩6,320 | +0.86% | 20.3만 |
|---|
| 2026.05.06 | ₩6,467 | ₩6,474 | ₩6,273 | ₩6,320 | -2.28% | 31.8만 |
|---|
| 2026.05.05 | ₩6,575 | ₩6,695 | ₩6,494 | ₩6,642 | +1.02% | 29.4만 |
|---|
| 2026.05.04 | ₩6,467 | ₩6,628 | ₩6,459 | ₩6,615 | +2.28% | 24.1만 |
|---|
| 2026.05.01 | ₩6,454 | ₩6,514 | ₩6,253 | ₩6,494 | +0.62% | 32.9만 |
|---|
| 2026.04.30 | ₩6,320 | ₩6,487 | ₩6,313 | ₩6,440 | +1.91% | 28.9만 |
|---|
| 2026.04.29 | ₩6,427 | ₩6,440 | ₩6,279 | ₩6,387 | -0.63% | 29.5만 |
|---|
| 2026.04.28 | ₩6,373 | ₩6,440 | ₩6,239 | ₩6,360 | -0.21% | 34만 |
|---|
| 2026.04.27 | ₩6,387 | ₩6,467 | ₩6,293 | ₩6,306 | -1.26% | 35만 |
|---|
| 2026.04.24 | ₩6,387 | ₩6,427 | ₩6,279 | ₩6,373 | -0.21% | 45.3만 |
|---|
| 2026.04.23 | ₩6,091 | ₩6,501 | ₩6,078 | ₩6,440 | +5.73% | 69.7만 |
|---|
| 2026.04.22 | ₩5,689 | ₩6,045 | ₩5,689 | ₩6,038 | +6.13% | 100.1만 |
|---|
| 2026.04.21 | ₩5,676 | ₩5,723 | ₩5,501 | ₩5,555 | -2.13% | 40.3만 |
|---|
| 2026.04.20 | ₩5,582 | ₩5,676 | ₩5,547 | ₩5,649 | +1.20% | 46.1만 |
|---|
| 2026.04.17 | ₩5,568 | ₩5,588 | ₩5,414 | ₩5,541 | -0.48% | 49.9만 |
|---|
| 2026.04.16 | ₩5,662 | ₩5,716 | ₩5,608 | ₩5,676 | +0.24% | 24.5만 |
|---|
| 2026.04.15 | ₩5,676 | ₩5,723 | ₩5,622 | ₩5,676 | 0.00% | 25.9만 |
|---|
| 2026.04.14 | ₩5,944 | ₩5,991 | ₩5,655 | ₩5,676 | -4.51% | 39.9만 |
|---|
| 2026.04.13 | ₩5,998 | ₩6,091 | ₩5,944 | ₩5,984 | -0.22% | 20.8만 |
|---|
| 2026.04.10 | ₩5,904 | ₩5,971 | ₩5,863 | ₩5,957 | +0.91% | 21.7만 |
|---|
| 2026.04.09 | ₩6,011 | ₩6,065 | ₩5,890 | ₩5,957 | -0.89% | 26.6만 |
|---|
| 2026.04.08 | ₩5,944 | ₩6,024 | ₩5,790 | ₩5,957 | +0.23% | 37.9만 |
|---|
| 2026.04.07 | ₩6,145 | ₩6,306 | ₩6,145 | ₩6,306 | +2.62% | 32.4만 |
|---|
| 2026.04.06 | ₩5,984 | ₩6,145 | ₩5,944 | ₩6,118 | +2.24% | 24.1만 |
|---|
| 2026.04.02 | ₩5,998 | ₩6,118 | ₩5,904 | ₩5,944 | -0.89% | 28.6만 |
|---|
| 2026.04.01 | ₩6,038 | ₩6,118 | ₩5,857 | ₩5,863 | -2.89% | 32.1만 |
|---|
| 2026.03.31 | ₩6,266 | ₩6,474 | ₩6,091 | ₩6,145 | -1.93% | 57.4만 |
|---|
| 2026.03.30 | ₩6,306 | ₩6,440 | ₩6,199 | ₩6,266 | -0.64% | 48.6만 |
|---|
| 2026.03.27 | ₩6,118 | ₩6,286 | ₩6,091 | ₩6,253 | +2.19% | 49.5만 |
|---|
| 2026.03.26 | ₩6,038 | ₩6,199 | ₩6,031 | ₩6,118 | +1.33% | 32.9만 |
|---|
| 2026.03.25 | ₩6,024 | ₩6,051 | ₩5,877 | ₩5,998 | -0.45% | 27.3만 |
|---|
| 2026.03.24 | ₩6,118 | ₩6,226 | ₩6,038 | ₩6,051 | -1.10% | 41.8만 |
|---|
| 2026.03.23 | ₩6,105 | ₩6,171 | ₩5,971 | ₩6,051 | -0.88% | 38.5만 |
|---|
| 2026.03.20 | ₩6,172 | ₩6,293 | ₩6,112 | ₩6,199 | +0.43% | 60만 |
|---|
| 2026.03.19 | ₩6,011 | ₩6,199 | ₩6,011 | ₩6,172 | +2.68% | 57.8만 |
|---|
| 2026.03.18 | ₩5,998 | ₩6,091 | ₩5,930 | ₩5,971 | -0.45% | 38만 |
|---|
| 2026.03.17 | ₩6,105 | ₩6,191 | ₩6,024 | ₩6,024 | -1.32% | 39만 |
|---|
| 2026.03.16 | ₩6,172 | ₩6,259 | ₩5,998 | ₩6,159 | -0.22% | 41.4만 |
|---|
| 2026.03.13 | ₩6,360 | ₩6,393 | ₩6,226 | ₩6,293 | -1.05% | 41.4만 |
|---|
| 2026.03.12 | ₩6,467 | ₩6,521 | ₩6,286 | ₩6,387 | -1.24% | 51만 |
|---|
| 2026.03.11 | ₩6,279 | ₩6,434 | ₩6,145 | ₩6,414 | +2.14% | 47.1만 |
|---|
| 2026.03.10 | ₩6,185 | ₩6,320 | ₩6,051 | ₩6,293 | +1.74% | 41.9만 |
|---|
| 2026.03.09 | ₩6,306 | ₩6,440 | ₩6,145 | ₩6,226 | -1.28% | 89.9만 |
|---|
| 2026.03.06 | ₩6,065 | ₩6,239 | ₩6,054 | ₩6,159 | +1.55% | 53.2만 |
|---|
| 2026.03.05 | ₩5,998 | ₩6,199 | ₩5,998 | ₩6,051 | +0.89% | 38.8만 |
|---|
| 2026.03.04 | ₩5,930 | ₩6,071 | ₩5,823 | ₩5,998 | +1.13% | 38.4만 |
|---|
| 2026.03.03 | ₩6,145 | ₩6,165 | ₩5,917 | ₩5,984 | -2.62% | 47.5만 |
|---|
| 2026.03.02 | ₩6,199 | ₩6,246 | ₩5,984 | ₩6,118 | -1.30% | 68.7만 |
|---|
| 2026.02.27 | ₩5,930 | ₩6,031 | ₩5,857 | ₩5,998 | +1.13% | 40.3만 |
|---|
| 2026.02.26 | ₩5,783 | ₩5,944 | ₩5,763 | ₩5,863 | +1.39% | 35.9만 |
|---|
| 2026.02.25 | ₩5,944 | ₩5,944 | ₩5,749 | ₩5,823 | -2.03% | 22.7만 |
|---|
| 2026.02.24 | ₩5,863 | ₩6,065 | ₩5,716 | ₩5,944 | +1.37% | 34.2만 |
|---|
| 2026.02.23 | ₩5,944 | ₩6,024 | ₩5,696 | ₩5,756 | -3.16% | 61.8만 |
|---|
| 2026.02.20 | ₩6,038 | ₩6,038 | ₩5,857 | ₩5,944 | -1.56% | 32.9만 |
|---|
| 2026.02.19 | ₩6,118 | ₩6,199 | ₩5,984 | ₩6,065 | -0.88% | 47.4만 |
|---|
| 2026.02.18 | ₩5,930 | ₩6,098 | ₩5,917 | ₩6,065 | +2.26% | 45.7만 |
|---|
| 2026.02.17 | ₩5,837 | ₩6,004 | ₩5,635 | ₩5,917 | +1.38% | 58.5만 |
|---|
| 2026.02.13 | ₩5,568 | ₩5,863 | ₩5,568 | ₩5,863 | +5.30% | 45.4만 |
|---|
| 2026.02.12 | ₩5,555 | ₩5,588 | ₩5,300 | ₩5,541 | -0.24% | 48.2만 |
|---|
| 2026.02.11 | ₩5,367 | ₩5,702 | ₩5,367 | ₩5,662 | +5.50% | 55.2만 |
|---|
| 2026.02.10 | ₩5,461 | ₩5,515 | ₩5,367 | ₩5,367 | -1.72% | 24.6만 |
|---|
| 2026.02.09 | ₩5,461 | ₩5,541 | ₩5,394 | ₩5,528 | +1.23% | 21.9만 |
|---|
| 2026.02.06 | ₩5,421 | ₩5,528 | ₩5,367 | ₩5,501 | +1.49% | 28.9만 |
|---|
| 2026.02.05 | ₩5,367 | ₩5,394 | ₩5,193 | ₩5,313 | -1.00% | 25.5만 |
|---|
| 2026.02.04 | ₩5,501 | ₩5,544 | ₩5,286 | ₩5,394 | -1.95% | 34.3만 |
|---|
| 2026.02.03 | ₩5,313 | ₩5,488 | ₩5,260 | ₩5,474 | +3.03% | 31.5만 |
|---|
| 2026.02.02 | ₩5,233 | ₩5,367 | ₩5,193 | ₩5,354 | +2.31% | 25.8만 |
|---|
| 2026.01.30 | ₩5,206 | ₩5,327 | ₩5,166 | ₩5,286 | +1.55% | 32.8만 |
|---|
| 2026.01.29 | ₩5,206 | ₩5,288 | ₩5,179 | ₩5,233 | +0.52% | 32.9만 |
|---|
| 2026.01.28 | ₩5,099 | ₩5,139 | ₩5,058 | ₩5,139 | +0.79% | 22.8만 |
|---|
| 2026.01.27 | ₩5,005 | ₩5,132 | ₩4,958 | ₩5,085 | +1.61% | 25.7만 |
|---|
| 2026.01.26 | ₩5,032 | ₩5,052 | ₩4,912 | ₩5,005 | -0.53% | 28.1만 |
|---|
| 2026.01.23 | ₩4,991 | ₩5,099 | ₩4,964 | ₩4,978 | -0.27% | 31.4만 |
|---|
| 2026.01.22 | ₩4,978 | ₩5,032 | ₩4,917 | ₩4,951 | -0.54% | 38만 |
|---|
| 2026.01.21 | ₩4,911 | ₩5,078 | ₩4,891 | ₩5,005 | +1.91% | 25.6만 |
|---|
| 2026.01.20 | ₩4,938 | ₩4,971 | ₩4,830 | ₩4,897 | -0.82% | 28.9만 |
|---|
| 2026.01.16 | ₩4,911 | ₩4,951 | ₩4,857 | ₩4,884 | -0.55% | 30.6만 |
|---|
| 2026.01.15 | ₩4,924 | ₩4,951 | ₩4,803 | ₩4,884 | -0.82% | 31.9만 |
|---|
| 2026.01.14 | ₩4,763 | ₩4,991 | ₩4,750 | ₩4,938 | +3.66% | 73.8만 |
|---|
| 2026.01.13 | ₩4,616 | ₩4,803 | ₩4,595 | ₩4,763 | +3.20% | 51.4만 |
|---|
| 2026.01.12 | ₩4,535 | ₩4,616 | ₩4,508 | ₩4,548 | +0.30% | 35.2만 |
|---|
| 2026.01.09 | ₩4,548 | ₩4,575 | ₩4,495 | ₩4,508 | -0.88% | 35.5만 |
|---|
| 2026.01.08 | ₩4,320 | ₩4,589 | ₩4,320 | ₩4,535 | +4.97% | 73.7만 |
|---|
| 2026.01.07 | ₩4,535 | ₩4,548 | ₩4,280 | ₩4,320 | -4.73% | 76만 |
|---|
| 2026.01.06 | ₩4,629 | ₩4,642 | ₩4,455 | ₩4,481 | -3.19% | 67.8만 |
|---|
| 2026.01.05 | ₩4,911 | ₩4,978 | ₩4,602 | ₩4,602 | -6.28% | 119.5만 |
|---|
| 2026.01.02 | ₩4,777 | ₩4,884 | ₩4,747 | ₩4,884 | +2.25% | 30만 |
|---|
| 2025.12.31 | ₩4,790 | ₩4,817 | ₩4,743 | ₩4,750 | -0.84% | 60.1만 |
|---|
| 2025.12.30 | ₩4,803 | ₩4,857 | ₩4,750 | ₩4,750 | -1.12% | 58.2만 |
|---|
| 2025.12.29 | ₩4,803 | ₩4,871 | ₩4,750 | ₩4,777 | -0.56% | 64만 |
|---|
| 2025.12.26 | ₩4,897 | ₩4,911 | ₩4,777 | ₩4,803 | -1.92% | 42.4만 |
|---|
| 2025.12.24 | ₩4,750 | ₩4,904 | ₩4,750 | ₩4,897 | +3.11% | 29.8만 |
|---|
| 2025.12.23 | ₩4,790 | ₩4,850 | ₩4,710 | ₩4,763 | -0.56% | 83.6만 |
|---|
| 2025.12.22 | ₩4,763 | ₩4,857 | ₩4,710 | ₩4,763 | 0.00% | 66.6만 |
|---|
| 2025.12.19 | ₩4,790 | ₩4,844 | ₩4,710 | ₩4,736 | -1.12% | 65.3만 |
|---|
| 2025.12.18 | ₩5,018 | ₩5,018 | ₩4,756 | ₩4,777 | -4.81% | 76.4만 |
|---|
| 2025.12.17 | ₩5,085 | ₩5,166 | ₩4,964 | ₩4,991 | -1.85% | 52.3만 |
|---|
| 2025.12.16 | ₩5,099 | ₩5,107 | ₩5,032 | ₩5,045 | -1.05% | 48만 |
|---|
| 2025.12.15 | ₩5,367 | ₩5,374 | ₩5,058 | ₩5,152 | -4.00% | 53.7만 |
|---|
| 2025.12.12 | ₩5,447 | ₩5,515 | ₩5,396 | ₩5,488 | +0.74% | 55.1만 |
|---|
| 2025.12.11 | ₩5,474 | ₩5,537 | ₩5,394 | ₩5,461 | -0.25% | 47.5만 |
|---|
| 2025.12.10 | ₩5,568 | ₩5,570 | ₩5,447 | ₩5,474 | -1.69% | 85.5만 |
|---|
| 2025.12.09 | ₩5,568 | ₩5,588 | ₩5,494 | ₩5,541 | -0.48% | 30만 |
|---|
| 2025.12.08 | ₩5,635 | ₩5,635 | ₩5,461 | ₩5,528 | -1.90% | 30.8만 |
|---|
| 2025.12.05 | ₩5,595 | ₩5,723 | ₩5,595 | ₩5,649 | +0.96% | 30.9만 |
|---|
| 2025.12.04 | ₩5,582 | ₩5,635 | ₩5,528 | ₩5,622 | +0.72% | 27.5만 |
|---|
| 2025.12.03 | ₩5,421 | ₩5,588 | ₩5,367 | ₩5,541 | +2.23% | 29.4만 |
|---|
| 2025.12.02 | ₩5,394 | ₩5,453 | ₩5,300 | ₩5,300 | -1.74% | 31.7만 |
|---|
| 2025.12.01 | ₩5,260 | ₩5,441 | ₩5,260 | ₩5,421 | +3.06% | 32.3만 |
|---|
| 2025.11.28 | ₩5,206 | ₩5,300 | ₩5,189 | ₩5,273 | +1.29% | 12.1만 |
|---|
| 2025.11.26 | ₩5,099 | ₩5,226 | ₩5,099 | ₩5,179 | +1.58% | 28.7만 |
|---|
| 2025.11.25 | ₩5,125 | ₩5,159 | ₩5,058 | ₩5,099 | -0.52% | 29.9만 |
|---|
| 2025.11.24 | ₩5,139 | ₩5,179 | ₩5,052 | ₩5,112 | -0.52% | 38.3만 |
|---|
| 2025.11.21 | ₩4,991 | ₩5,152 | ₩4,978 | ₩5,125 | +2.69% | 49.8만 |
|---|
| 2025.11.20 | ₩5,206 | ₩5,253 | ₩4,978 | ₩4,991 | -4.12% | 76.9만 |
|---|
| 2025.11.19 | ₩5,394 | ₩5,427 | ₩5,166 | ₩5,179 | -3.98% | 59.7만 |
|---|
| 2025.11.18 | ₩5,447 | ₩5,515 | ₩5,394 | ₩5,447 | 0.00% | 55.2만 |
|---|
| 2025.11.17 | ₩5,702 | ₩5,769 | ₩5,447 | ₩5,461 | -4.24% | 47.9만 |
|---|
| 2025.11.14 | ₩5,796 | ₩5,796 | ₩5,676 | ₩5,716 | -1.39% | 63.2만 |
|---|
| 2025.11.13 | ₩5,917 | ₩5,971 | ₩5,790 | ₩5,823 | -1.59% | 71.2만 |
|---|
| 2025.11.12 | ₩6,038 | ₩6,105 | ₩5,870 | ₩5,890 | -2.44% | 50.8만 |
|---|
| 2025.11.11 | ₩6,011 | ₩6,172 | ₩6,011 | ₩6,159 | +2.46% | 24.9만 |
|---|
| 2025.11.10 | ₩6,011 | ₩6,024 | ₩5,944 | ₩5,971 | -0.67% | 26만 |
|---|
| 2025.11.07 | ₩5,890 | ₩5,998 | ₩5,877 | ₩5,971 | +1.37% | 27.2만 |
|---|
| 2025.11.06 | ₩5,877 | ₩5,930 | ₩5,837 | ₩5,850 | -0.46% | 23.2만 |
|---|
| 2025.11.05 | ₩5,930 | ₩5,933 | ₩5,837 | ₩5,877 | -0.90% | 18.8만 |
|---|
| 2025.11.04 | ₩5,877 | ₩5,920 | ₩5,815 | ₩5,877 | 0.00% | 28.9만 |
|---|
| 2025.11.03 | ₩5,863 | ₩5,957 | ₩5,783 | ₩5,930 | +1.14% | 36.5만 |
|---|
| 2025.10.31 | ₩5,904 | ₩5,957 | ₩5,863 | ₩5,877 | -0.45% | 33.4만 |
|---|
| 2025.10.30 | ₩5,904 | ₩5,984 | ₩5,890 | ₩5,917 | +0.23% | 33.8만 |
|---|
| 2025.10.29 | ₩5,957 | ₩6,049 | ₩5,904 | ₩5,917 | -0.68% | 30.9만 |
|---|
| 2025.10.28 | ₩6,065 | ₩6,091 | ₩5,917 | ₩5,944 | -1.99% | 24.5만 |
|---|
| 2025.10.27 | ₩6,118 | ₩6,145 | ₩6,051 | ₩6,051 | -1.10% | 29.2만 |
|---|
| 2025.10.24 | ₩6,172 | ₩6,267 | ₩6,051 | ₩6,105 | -1.09% | 17.9만 |
|---|
| 2025.10.23 | ₩6,145 | ₩6,199 | ₩6,118 | ₩6,132 | -0.22% | 19.5만 |
|---|
| 2025.10.22 | ₩6,024 | ₩6,087 | ₩5,998 | ₩6,051 | +0.45% | 32.9만 |
|---|
| 2025.10.21 | ₩6,078 | ₩6,105 | ₩5,991 | ₩5,998 | -1.32% | 28.5만 |
|---|
| 2025.10.20 | ₩6,091 | ₩6,172 | ₩5,984 | ₩6,051 | -0.66% | 27.8만 |
|---|
| 2025.10.17 | ₩6,078 | ₩6,118 | ₩5,981 | ₩6,078 | 0.00% | 33만 |
|---|
| 2025.10.16 | ₩6,333 | ₩6,346 | ₩6,038 | ₩6,091 | -3.81% | 51.4만 |
|---|
| 2025.10.15 | ₩6,346 | ₩6,360 | ₩6,226 | ₩6,320 | -0.42% | 40.9만 |
|---|
| 2025.10.14 | ₩6,360 | ₩6,360 | ₩6,212 | ₩6,253 | -1.69% | 21.4만 |
|---|
| 2025.10.13 | ₩6,346 | ₩6,440 | ₩6,253 | ₩6,427 | +1.27% | 22.2만 |
|---|
| 2025.10.10 | ₩6,521 | ₩6,628 | ₩6,239 | ₩6,253 | -4.12% | 70.6만 |
|---|
| 2025.10.09 | ₩6,521 | ₩6,615 | ₩6,440 | ₩6,615 | +1.44% | 22.1만 |
|---|
| 2025.10.08 | ₩6,494 | ₩6,548 | ₩6,460 | ₩6,507 | +0.21% | 22.4만 |
|---|
| 2025.10.07 | ₩6,494 | ₩6,548 | ₩6,440 | ₩6,481 | -0.21% | 25만 |
|---|
| 2025.10.06 | ₩6,695 | ₩6,749 | ₩6,414 | ₩6,454 | -3.61% | 50.9만 |
|---|
| 2025.10.03 | ₩6,561 | ₩6,642 | ₩6,507 | ₩6,588 | +0.41% | 28.4만 |
|---|
| 2025.10.02 | ₩6,548 | ₩6,575 | ₩6,427 | ₩6,494 | -0.82% | 25.1만 |
|---|
| 2025.10.01 | ₩6,454 | ₩6,621 | ₩6,400 | ₩6,548 | +1.46% | 22만 |
|---|
| 2025.09.30 | ₩6,575 | ₩6,628 | ₩6,414 | ₩6,467 | -1.63% | 32만 |
|---|
| 2025.09.29 | ₩6,682 | ₩6,682 | ₩6,507 | ₩6,548 | -2.01% | 24.8만 |
|---|
| 2025.09.26 | ₩6,655 | ₩6,789 | ₩6,575 | ₩6,682 | +0.40% | 20.1만 |
|---|
| 2025.09.25 | ₩6,816 | ₩6,843 | ₩6,568 | ₩6,628 | -2.76% | 22.5만 |
|---|
| 2025.09.24 | ₩6,588 | ₩6,829 | ₩6,588 | ₩6,816 | +3.46% | 28.7만 |
|---|
| 2025.09.23 | ₩6,548 | ₩6,736 | ₩6,507 | ₩6,575 | +0.41% | 25.3만 |
|---|
| 2025.09.22 | ₩6,776 | ₩6,883 | ₩6,541 | ₩6,548 | -3.37% | 35.9만 |
|---|
| 2025.09.19 | ₩7,339 | ₩7,366 | ₩7,084 | ₩7,111 | -3.11% | 40.3만 |
|---|
| 2025.09.18 | ₩7,380 | ₩7,420 | ₩7,299 | ₩7,339 | -0.55% | 22.6만 |
|---|
| 2025.09.17 | ₩7,447 | ₩7,648 | ₩7,245 | ₩7,339 | -1.44% | 57.7만 |
|---|
| 2025.09.16 | ₩7,165 | ₩7,393 | ₩7,165 | ₩7,380 | +3.00% | 87.9만 |
|---|
| 2025.09.15 | ₩7,071 | ₩7,178 | ₩7,044 | ₩7,071 | 0.00% | 22.1만 |
|---|
| 2025.09.12 | ₩7,044 | ₩7,084 | ₩6,977 | ₩7,004 | -0.57% | 10.4만 |
|---|
| 2025.09.11 | ₩6,950 | ₩7,031 | ₩6,923 | ₩7,031 | +1.16% | 11.3만 |
|---|
| 2025.09.10 | ₩6,883 | ₩7,024 | ₩6,872 | ₩7,017 | +1.95% | 9.3만 |
|---|
| 2025.09.09 | ₩6,910 | ₩7,017 | ₩6,870 | ₩6,870 | -0.58% | 10.8만 |
|---|
| 2025.09.08 | ₩6,736 | ₩6,990 | ₩6,736 | ₩6,937 | +2.99% | 20.3만 |
|---|
| 2025.09.05 | ₩6,762 | ₩6,843 | ₩6,715 | ₩6,803 | +0.60% | 11.6만 |
|---|
| 2025.09.04 | ₩6,709 | ₩6,829 | ₩6,682 | ₩6,829 | +1.80% | 13.3만 |
|---|
| 2025.09.03 | ₩6,883 | ₩6,897 | ₩6,656 | ₩6,682 | -2.92% | 18.5만 |
|---|
| 2025.09.02 | ₩6,937 | ₩6,990 | ₩6,897 | ₩6,950 | +0.19% | 10.7만 |
|---|
| 2025.08.29 | ₩6,910 | ₩7,017 | ₩6,910 | ₩6,923 | +0.19% | 20.7만 |
|---|
| 2025.08.28 | ₩6,843 | ₩6,883 | ₩6,796 | ₩6,883 | +0.59% | 10.7만 |
|---|