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 | ₩4,841 | ₩5,009 | ₩4,835 | ₩4,922 | +1.66% | 25만 |
| 2026.10.08 | ₩4,868 | ₩4,881 | ₩4,828 | ₩4,881 | +0.28% | 32.4만 |
| 2026.10.07 | ₩4,895 | ₩4,922 | ₩4,801 | ₩4,841 | -1.10% | 25.1만 |
| 2026.10.06 | ₩4,761 | ₩4,895 | ₩4,721 | ₩4,881 | +2.54% | 23.4만 |
| 2026.10.05 | ₩4,801 | ₩4,855 | ₩4,694 | ₩4,774 | -0.56% | 34.6만 |
| 2026.10.02 | ₩4,774 | ₩4,828 | ₩4,747 | ₩4,801 | +0.56% | 27.7만 |
| 2026.10.01 | ₩4,761 | ₩4,827 | ₩4,721 | ₩4,788 | +0.56% | 28.9만 |
| 2026.09.30 | ₩4,721 | ₩4,794 | ₩4,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,747 |
| +0.57% |
| 29만 |
| 2026.09.29 | ₩4,600 | ₩4,721 | ₩4,560 | ₩4,680 | +1.75% | 31.5만 |
|---|
| 2026.09.28 | ₩4,774 | ₩4,774 | ₩4,613 | ₩4,627 | -3.09% | 39.2만 |
|---|
| 2026.09.25 | ₩4,814 | ₩4,817 | ₩4,667 | ₩4,721 | -1.95% | 63만 |
|---|
| 2026.09.24 | ₩4,868 | ₩4,969 | ₩4,814 | ₩4,868 | 0.00% | 47.2만 |
|---|
| 2026.09.23 | ₩4,962 | ₩4,962 | ₩4,814 | ₩4,828 | -2.70% | 31.7만 |
|---|
| 2026.09.22 | ₩4,761 | ₩5,029 | ₩4,734 | ₩4,908 | +3.10% | 71.8만 |
|---|
| 2026.09.21 | ₩4,935 | ₩4,935 | ₩4,761 | ₩4,774 | -3.26% | 70.9만 |
|---|
| 2026.09.18 | ₩5,002 | ₩5,250 | ₩5,002 | ₩5,177 | +3.49% | 119.1만 |
|---|
| 2026.09.17 | ₩4,881 | ₩5,016 | ₩4,741 | ₩4,949 | +1.37% | 65.8만 |
|---|
| 2026.09.16 | ₩5,163 | ₩5,217 | ₩4,841 | ₩4,868 | -5.71% | 111.7만 |
|---|
| 2026.09.15 | ₩5,042 | ₩5,109 | ₩4,949 | ₩4,949 | -1.86% | 104만 |
|---|
| 2026.09.14 | ₩5,083 | ₩5,096 | ₩4,942 | ₩4,975 | -2.11% | 42만 |
|---|
| 2026.09.11 | ₩5,109 | ₩5,190 | ₩4,949 | ₩4,989 | -2.36% | 41.1만 |
|---|
| 2026.09.10 | ₩5,002 | ₩5,190 | ₩4,928 | ₩5,150 | +2.95% | 56만 |
|---|
| 2026.09.09 | ₩5,029 | ₩5,029 | ₩4,868 | ₩4,949 | -1.60% | 29.5만 |
|---|
| 2026.09.08 | ₩4,962 | ₩5,045 | ₩4,935 | ₩4,962 | 0.00% | 36.6만 |
|---|
| 2026.09.04 | ₩4,962 | ₩4,962 | ₩4,829 | ₩4,935 | -0.54% | 27.9만 |
|---|
| 2026.09.03 | ₩4,962 | ₩4,997 | ₩4,908 | ₩4,962 | 0.00% | 30.2만 |
|---|
| 2026.09.02 | ₩4,895 | ₩4,949 | ₩4,788 | ₩4,922 | +0.55% | 53.8만 |
|---|
| 2026.09.01 | ₩5,042 | ₩5,042 | ₩4,895 | ₩4,949 | -1.86% | 40.5만 |
|---|
| 2026.08.31 | ₩4,989 | ₩5,063 | ₩4,902 | ₩4,962 | -0.54% | 85.4만 |
|---|
| 2026.08.28 | ₩4,881 | ₩5,016 | ₩4,788 | ₩4,881 | 0.00% | 78.3만 |
|---|
| 2026.08.27 | ₩4,613 | ₩4,821 | ₩4,613 | ₩4,801 | +4.07% | 43.5만 |
|---|
| 2026.08.26 | ₩4,654 | ₩4,687 | ₩4,573 | ₩4,586 | -1.44% | 46.1만 |
|---|
| 2026.08.25 | ₩4,694 | ₩4,761 | ₩4,613 | ₩4,667 | -0.57% | 50.7만 |
|---|
| 2026.08.24 | ₩4,707 | ₩4,761 | ₩4,633 | ₩4,654 | -1.14% | 51.8만 |
|---|
| 2026.08.21 | ₩4,761 | ₩4,825 | ₩4,667 | ₩4,734 | -0.56% | 72.6만 |
|---|
| 2026.08.20 | ₩4,600 | ₩4,761 | ₩4,519 | ₩4,761 | +3.50% | 122.6만 |
|---|
| 2026.08.19 | ₩4,560 | ₩4,613 | ₩4,358 | ₩4,479 | -1.76% | 441.1만 |
|---|
| 2026.08.18 | ₩5,150 | ₩5,223 | ₩5,096 | ₩5,136 | -0.26% | 54.3만 |
|---|
| 2026.08.17 | ₩5,016 | ₩5,136 | ₩5,016 | ₩5,123 | +2.14% | 18.1만 |
|---|
| 2026.08.14 | ₩5,002 | ₩5,069 | ₩4,942 | ₩5,042 | +0.80% | 24.2만 |
|---|
| 2026.08.13 | ₩4,975 | ₩5,056 | ₩4,975 | ₩5,029 | +1.08% | 22.6만 |
|---|
| 2026.08.12 | ₩5,029 | ₩5,042 | ₩4,955 | ₩5,002 | -0.53% | 23.1만 |
|---|
| 2026.08.11 | ₩4,989 | ₩5,076 | ₩4,975 | ₩5,056 | +1.34% | 20.8만 |
|---|
| 2026.08.10 | ₩4,935 | ₩5,042 | ₩4,881 | ₩5,002 | +1.36% | 29.7만 |
|---|
| 2026.08.07 | ₩4,747 | ₩4,935 | ₩4,739 | ₩4,895 | +3.11% | 22.1만 |
|---|
| 2026.08.06 | ₩4,734 | ₩4,801 | ₩4,714 | ₩4,761 | +0.57% | 29만 |
|---|
| 2026.08.05 | ₩4,774 | ₩4,814 | ₩4,633 | ₩4,694 | -1.69% | 29.7만 |
|---|
| 2026.08.04 | ₩4,788 | ₩4,827 | ₩4,754 | ₩4,761 | -0.56% | 32.9만 |
|---|
| 2026.08.03 | ₩4,868 | ₩4,935 | ₩4,814 | ₩4,841 | -0.55% | 25.9만 |
|---|
| 2026.07.31 | ₩4,922 | ₩4,969 | ₩4,788 | ₩4,935 | +0.27% | 38.9만 |
|---|
| 2026.07.30 | ₩4,881 | ₩4,989 | ₩4,855 | ₩4,895 | +0.27% | 38.4만 |
|---|
| 2026.07.29 | ₩4,989 | ₩5,009 | ₩4,868 | ₩4,962 | -0.54% | 33.2만 |
|---|
| 2026.07.28 | ₩4,841 | ₩4,946 | ₩4,808 | ₩4,895 | +1.11% | 38.9만 |
|---|
| 2026.07.27 | ₩5,042 | ₩5,069 | ₩4,828 | ₩4,841 | -3.99% | 39.4만 |
|---|
| 2026.07.24 | ₩5,297 | ₩5,337 | ₩5,096 | ₩5,136 | -3.04% | 29.6만 |
|---|
| 2026.07.23 | ₩5,378 | ₩5,407 | ₩5,270 | ₩5,284 | -1.75% | 35.3만 |
|---|
| 2026.07.22 | ₩5,257 | ₩5,498 | ₩5,257 | ₩5,364 | +2.04% | 31.2만 |
|---|
| 2026.07.21 | ₩5,230 | ₩5,230 | ₩5,083 | ₩5,217 | -0.26% | 28.3만 |
|---|
| 2026.07.20 | ₩5,150 | ₩5,257 | ₩5,056 | ₩5,177 | +0.52% | 25.4만 |
|---|
| 2026.07.17 | ₩5,150 | ₩5,203 | ₩5,096 | ₩5,109 | -0.78% | 16.4만 |
|---|
| 2026.07.16 | ₩5,123 | ₩5,143 | ₩5,056 | ₩5,096 | -0.52% | 16.5만 |
|---|
| 2026.07.15 | ₩5,177 | ₩5,210 | ₩5,049 | ₩5,056 | -2.33% | 21.4만 |
|---|
| 2026.07.14 | ₩5,163 | ₩5,177 | ₩5,069 | ₩5,163 | 0.00% | 21.2만 |
|---|
| 2026.07.13 | ₩4,975 | ₩5,257 | ₩4,962 | ₩5,136 | +3.23% | 47.8만 |
|---|
| 2026.07.10 | ₩4,935 | ₩4,969 | ₩4,841 | ₩4,868 | -1.36% | 30.1만 |
|---|
| 2026.07.09 | ₩5,042 | ₩5,056 | ₩4,881 | ₩4,922 | -2.39% | 23.4만 |
|---|
| 2026.07.08 | ₩4,868 | ₩5,109 | ₩4,868 | ₩5,042 | +3.58% | 43만 |
|---|
| 2026.07.07 | ₩4,734 | ₩4,868 | ₩4,726 | ₩4,828 | +1.98% | 47.4만 |
|---|
| 2026.07.06 | ₩4,881 | ₩4,962 | ₩4,707 | ₩4,721 | -3.30% | 31.6만 |
|---|
| 2026.07.02 | ₩4,922 | ₩4,989 | ₩4,841 | ₩4,895 | -0.54% | 36.5만 |
|---|
| 2026.07.01 | ₩4,935 | ₩4,989 | ₩4,861 | ₩4,881 | -1.09% | 36.2만 |
|---|
| 2026.06.30 | ₩5,042 | ₩5,063 | ₩4,908 | ₩4,935 | -2.13% | 42.7만 |
|---|
| 2026.06.29 | ₩5,109 | ₩5,109 | ₩4,975 | ₩4,989 | -2.36% | 36만 |
|---|
| 2026.06.26 | ₩5,083 | ₩5,190 | ₩4,989 | ₩5,083 | 0.00% | 119.9만 |
|---|
| 2026.06.25 | ₩5,109 | ₩5,163 | ₩5,073 | ₩5,136 | +0.52% | 30.1만 |
|---|
| 2026.06.24 | ₩5,083 | ₩5,163 | ₩5,036 | ₩5,123 | +0.79% | 28.1만 |
|---|
| 2026.06.23 | ₩5,123 | ₩5,197 | ₩5,097 | ₩5,163 | +0.79% | 25.1만 |
|---|
| 2026.06.22 | ₩5,230 | ₩5,270 | ₩5,109 | ₩5,109 | -2.31% | 19.2만 |
|---|
| 2026.06.18 | ₩5,163 | ₩5,203 | ₩5,083 | ₩5,177 | +0.26% | 33.8만 |
|---|
| 2026.06.17 | ₩5,203 | ₩5,270 | ₩5,143 | ₩5,190 | -0.26% | 21.8만 |
|---|
| 2026.06.16 | ₩5,136 | ₩5,244 | ₩5,096 | ₩5,217 | +1.57% | 41.2만 |
|---|
| 2026.06.15 | ₩5,405 | ₩5,418 | ₩5,163 | ₩5,203 | -3.72% | 85.9만 |
|---|
| 2026.06.12 | ₩5,686 | ₩5,807 | ₩5,579 | ₩5,579 | -1.89% | 44.8만 |
|---|
| 2026.06.11 | ₩5,860 | ₩6,048 | ₩5,666 | ₩5,700 | -2.75% | 50.4만 |
|---|
| 2026.06.10 | ₩5,820 | ₩5,974 | ₩5,807 | ₩5,820 | 0.00% | 33.3만 |
|---|
| 2026.06.09 | ₩5,834 | ₩5,921 | ₩5,753 | ₩5,753 | -1.38% | 29.1만 |
|---|
| 2026.06.08 | ₩5,941 | ₩6,055 | ₩5,867 | ₩5,887 | -0.90% | 25.8만 |
|---|
| 2026.06.05 | ₩6,048 | ₩6,102 | ₩5,887 | ₩5,901 | -2.44% | 22.6만 |
|---|
| 2026.06.04 | ₩5,807 | ₩6,102 | ₩5,807 | ₩6,102 | +5.08% | 45.2만 |
|---|
| 2026.06.03 | ₩5,820 | ₩5,894 | ₩5,780 | ₩5,820 | 0.00% | 30.2만 |
|---|
| 2026.06.02 | ₩5,780 | ₩5,928 | ₩5,780 | ₩5,834 | +0.93% | 25.5만 |
|---|
| 2026.06.01 | ₩5,767 | ₩5,901 | ₩5,726 | ₩5,753 | -0.23% | 36.4만 |
|---|
| 2026.05.29 | ₩5,659 | ₩5,740 | ₩5,659 | ₩5,686 | +0.47% | 32.8만 |
|---|
| 2026.05.28 | ₩5,686 | ₩5,814 | ₩5,673 | ₩5,713 | +0.47% | 26.8만 |
|---|
| 2026.05.27 | ₩5,700 | ₩5,760 | ₩5,579 | ₩5,659 | -0.71% | 30.3만 |
|---|
| 2026.05.26 | ₩5,887 | ₩5,968 | ₩5,726 | ₩5,726 | -2.73% | 29만 |
|---|
| 2026.05.22 | ₩6,075 | ₩6,156 | ₩5,840 | ₩5,914 | -2.65% | 45.4만 |
|---|
| 2026.05.21 | ₩6,075 | ₩6,169 | ₩6,021 | ₩6,115 | +0.66% | 31.7만 |
|---|
| 2026.05.20 | ₩6,330 | ₩6,410 | ₩6,055 | ₩6,088 | -3.81% | 41.6만 |
|---|
| 2026.05.19 | ₩6,290 | ₩6,437 | ₩6,290 | ₩6,343 | +0.85% | 24.7만 |
|---|
| 2026.05.18 | ₩6,223 | ₩6,417 | ₩6,129 | ₩6,290 | +1.08% | 33.2만 |
|---|
| 2026.05.15 | ₩6,021 | ₩6,270 | ₩6,021 | ₩6,249 | +3.79% | 53만 |
|---|
| 2026.05.14 | ₩5,686 | ₩6,062 | ₩5,673 | ₩6,021 | +5.90% | 50.1만 |
|---|
| 2026.05.13 | ₩5,780 | ₩6,035 | ₩5,632 | ₩5,646 | -2.32% | 108.5만 |
|---|
| 2026.05.12 | ₩6,370 | ₩6,491 | ₩6,370 | ₩6,424 | +0.84% | 35.3만 |
|---|
| 2026.05.11 | ₩6,290 | ₩6,437 | ₩6,257 | ₩6,410 | +1.92% | 19.7만 |
|---|
| 2026.05.08 | ₩6,290 | ₩6,377 | ₩6,216 | ₩6,236 | -0.85% | 14.9만 |
|---|
| 2026.05.07 | ₩6,263 | ₩6,330 | ₩6,102 | ₩6,316 | +0.86% | 20.3만 |
|---|
| 2026.05.06 | ₩6,464 | ₩6,471 | ₩6,270 | ₩6,316 | -2.28% | 31.8만 |
|---|
| 2026.05.05 | ₩6,571 | ₩6,692 | ₩6,491 | ₩6,638 | +1.02% | 29.4만 |
|---|
| 2026.05.04 | ₩6,464 | ₩6,625 | ₩6,456 | ₩6,611 | +2.28% | 24.1만 |
|---|
| 2026.05.01 | ₩6,451 | ₩6,511 | ₩6,249 | ₩6,491 | +0.62% | 32.9만 |
|---|
| 2026.04.30 | ₩6,316 | ₩6,484 | ₩6,310 | ₩6,437 | +1.91% | 28.9만 |
|---|
| 2026.04.29 | ₩6,424 | ₩6,437 | ₩6,276 | ₩6,383 | -0.63% | 29.5만 |
|---|
| 2026.04.28 | ₩6,370 | ₩6,437 | ₩6,236 | ₩6,357 | -0.21% | 34만 |
|---|
| 2026.04.27 | ₩6,383 | ₩6,464 | ₩6,290 | ₩6,303 | -1.26% | 35만 |
|---|
| 2026.04.24 | ₩6,383 | ₩6,424 | ₩6,276 | ₩6,370 | -0.21% | 45.3만 |
|---|
| 2026.04.23 | ₩6,088 | ₩6,497 | ₩6,075 | ₩6,437 | +5.73% | 69.7만 |
|---|
| 2026.04.22 | ₩5,686 | ₩6,042 | ₩5,686 | ₩6,035 | +6.13% | 100.1만 |
|---|
| 2026.04.21 | ₩5,673 | ₩5,720 | ₩5,498 | ₩5,552 | -2.13% | 40.3만 |
|---|
| 2026.04.20 | ₩5,579 | ₩5,673 | ₩5,544 | ₩5,646 | +1.20% | 46.1만 |
|---|
| 2026.04.17 | ₩5,565 | ₩5,586 | ₩5,411 | ₩5,539 | -0.48% | 49.9만 |
|---|
| 2026.04.16 | ₩5,659 | ₩5,713 | ₩5,606 | ₩5,673 | +0.24% | 24.5만 |
|---|
| 2026.04.15 | ₩5,673 | ₩5,720 | ₩5,619 | ₩5,673 | 0.00% | 25.9만 |
|---|
| 2026.04.14 | ₩5,941 | ₩5,988 | ₩5,653 | ₩5,673 | -4.51% | 39.9만 |
|---|
| 2026.04.13 | ₩5,995 | ₩6,088 | ₩5,941 | ₩5,981 | -0.22% | 20.8만 |
|---|
| 2026.04.10 | ₩5,901 | ₩5,968 | ₩5,860 | ₩5,954 | +0.91% | 21.7만 |
|---|
| 2026.04.09 | ₩6,008 | ₩6,062 | ₩5,887 | ₩5,954 | -0.89% | 26.6만 |
|---|
| 2026.04.08 | ₩5,941 | ₩6,021 | ₩5,787 | ₩5,954 | +0.23% | 37.9만 |
|---|
| 2026.04.07 | ₩6,142 | ₩6,303 | ₩6,142 | ₩6,303 | +2.62% | 32.4만 |
|---|
| 2026.04.06 | ₩5,981 | ₩6,142 | ₩5,941 | ₩6,115 | +2.24% | 24.1만 |
|---|
| 2026.04.02 | ₩5,995 | ₩6,115 | ₩5,901 | ₩5,941 | -0.89% | 28.6만 |
|---|
| 2026.04.01 | ₩6,035 | ₩6,115 | ₩5,854 | ₩5,860 | -2.89% | 32.1만 |
|---|
| 2026.03.31 | ₩6,263 | ₩6,471 | ₩6,088 | ₩6,142 | -1.93% | 57.4만 |
|---|
| 2026.03.30 | ₩6,303 | ₩6,437 | ₩6,196 | ₩6,263 | -0.64% | 48.6만 |
|---|
| 2026.03.27 | ₩6,115 | ₩6,283 | ₩6,088 | ₩6,249 | +2.19% | 49.5만 |
|---|
| 2026.03.26 | ₩6,035 | ₩6,196 | ₩6,028 | ₩6,115 | +1.33% | 32.9만 |
|---|
| 2026.03.25 | ₩6,021 | ₩6,048 | ₩5,874 | ₩5,995 | -0.45% | 27.3만 |
|---|
| 2026.03.24 | ₩6,115 | ₩6,223 | ₩6,035 | ₩6,048 | -1.10% | 41.8만 |
|---|
| 2026.03.23 | ₩6,102 | ₩6,168 | ₩5,968 | ₩6,048 | -0.88% | 38.5만 |
|---|
| 2026.03.20 | ₩6,169 | ₩6,290 | ₩6,109 | ₩6,196 | +0.43% | 60만 |
|---|
| 2026.03.19 | ₩6,008 | ₩6,196 | ₩6,008 | ₩6,169 | +2.68% | 57.8만 |
|---|
| 2026.03.18 | ₩5,995 | ₩6,088 | ₩5,928 | ₩5,968 | -0.45% | 38만 |
|---|
| 2026.03.17 | ₩6,102 | ₩6,188 | ₩6,021 | ₩6,021 | -1.32% | 39만 |
|---|
| 2026.03.16 | ₩6,169 | ₩6,256 | ₩5,995 | ₩6,156 | -0.22% | 41.4만 |
|---|
| 2026.03.13 | ₩6,357 | ₩6,390 | ₩6,223 | ₩6,290 | -1.05% | 41.4만 |
|---|
| 2026.03.12 | ₩6,464 | ₩6,518 | ₩6,283 | ₩6,383 | -1.24% | 51만 |
|---|
| 2026.03.11 | ₩6,276 | ₩6,430 | ₩6,142 | ₩6,410 | +2.14% | 47.1만 |
|---|
| 2026.03.10 | ₩6,182 | ₩6,316 | ₩6,048 | ₩6,290 | +1.74% | 41.9만 |
|---|
| 2026.03.09 | ₩6,303 | ₩6,437 | ₩6,142 | ₩6,223 | -1.28% | 89.9만 |
|---|
| 2026.03.06 | ₩6,062 | ₩6,236 | ₩6,051 | ₩6,156 | +1.55% | 53.2만 |
|---|
| 2026.03.05 | ₩5,995 | ₩6,196 | ₩5,995 | ₩6,048 | +0.89% | 38.8만 |
|---|
| 2026.03.04 | ₩5,928 | ₩6,068 | ₩5,820 | ₩5,995 | +1.13% | 38.4만 |
|---|
| 2026.03.03 | ₩6,142 | ₩6,162 | ₩5,914 | ₩5,981 | -2.62% | 47.5만 |
|---|
| 2026.03.02 | ₩6,196 | ₩6,243 | ₩5,981 | ₩6,115 | -1.30% | 68.7만 |
|---|
| 2026.02.27 | ₩5,928 | ₩6,028 | ₩5,854 | ₩5,995 | +1.13% | 40.3만 |
|---|
| 2026.02.26 | ₩5,780 | ₩5,941 | ₩5,760 | ₩5,860 | +1.39% | 35.9만 |
|---|
| 2026.02.25 | ₩5,941 | ₩5,941 | ₩5,746 | ₩5,820 | -2.03% | 22.7만 |
|---|
| 2026.02.24 | ₩5,860 | ₩6,062 | ₩5,713 | ₩5,941 | +1.37% | 34.2만 |
|---|
| 2026.02.23 | ₩5,941 | ₩6,021 | ₩5,693 | ₩5,753 | -3.16% | 61.8만 |
|---|
| 2026.02.20 | ₩6,035 | ₩6,035 | ₩5,854 | ₩5,941 | -1.56% | 32.9만 |
|---|
| 2026.02.19 | ₩6,115 | ₩6,196 | ₩5,981 | ₩6,062 | -0.88% | 47.4만 |
|---|
| 2026.02.18 | ₩5,928 | ₩6,095 | ₩5,914 | ₩6,062 | +2.26% | 45.7만 |
|---|
| 2026.02.17 | ₩5,834 | ₩6,001 | ₩5,632 | ₩5,914 | +1.38% | 58.5만 |
|---|
| 2026.02.13 | ₩5,565 | ₩5,860 | ₩5,565 | ₩5,860 | +5.30% | 45.4만 |
|---|
| 2026.02.12 | ₩5,552 | ₩5,586 | ₩5,297 | ₩5,539 | -0.24% | 48.2만 |
|---|
| 2026.02.11 | ₩5,364 | ₩5,700 | ₩5,364 | ₩5,659 | +5.50% | 55.2만 |
|---|
| 2026.02.10 | ₩5,458 | ₩5,512 | ₩5,364 | ₩5,364 | -1.72% | 24.6만 |
|---|
| 2026.02.09 | ₩5,458 | ₩5,539 | ₩5,391 | ₩5,525 | +1.23% | 21.9만 |
|---|
| 2026.02.06 | ₩5,418 | ₩5,525 | ₩5,364 | ₩5,498 | +1.49% | 28.9만 |
|---|
| 2026.02.05 | ₩5,364 | ₩5,391 | ₩5,190 | ₩5,311 | -1.00% | 25.5만 |
|---|
| 2026.02.04 | ₩5,498 | ₩5,541 | ₩5,284 | ₩5,391 | -1.95% | 34.3만 |
|---|
| 2026.02.03 | ₩5,311 | ₩5,485 | ₩5,257 | ₩5,472 | +3.03% | 31.5만 |
|---|
| 2026.02.02 | ₩5,230 | ₩5,364 | ₩5,190 | ₩5,351 | +2.31% | 25.8만 |
|---|
| 2026.01.30 | ₩5,203 | ₩5,324 | ₩5,163 | ₩5,284 | +1.55% | 32.8만 |
|---|
| 2026.01.29 | ₩5,203 | ₩5,285 | ₩5,177 | ₩5,230 | +0.52% | 32.9만 |
|---|
| 2026.01.28 | ₩5,096 | ₩5,136 | ₩5,056 | ₩5,136 | +0.79% | 22.8만 |
|---|
| 2026.01.27 | ₩5,002 | ₩5,130 | ₩4,955 | ₩5,083 | +1.61% | 25.7만 |
|---|
| 2026.01.26 | ₩5,029 | ₩5,049 | ₩4,910 | ₩5,002 | -0.53% | 28.1만 |
|---|
| 2026.01.23 | ₩4,989 | ₩5,096 | ₩4,962 | ₩4,975 | -0.27% | 31.4만 |
|---|
| 2026.01.22 | ₩4,975 | ₩5,029 | ₩4,915 | ₩4,949 | -0.54% | 38만 |
|---|
| 2026.01.21 | ₩4,908 | ₩5,076 | ₩4,888 | ₩5,002 | +1.91% | 25.6만 |
|---|
| 2026.01.20 | ₩4,935 | ₩4,969 | ₩4,828 | ₩4,895 | -0.82% | 28.9만 |
|---|
| 2026.01.16 | ₩4,908 | ₩4,949 | ₩4,855 | ₩4,881 | -0.55% | 30.6만 |
|---|
| 2026.01.15 | ₩4,922 | ₩4,949 | ₩4,801 | ₩4,881 | -0.82% | 31.9만 |
|---|
| 2026.01.14 | ₩4,761 | ₩4,989 | ₩4,747 | ₩4,935 | +3.66% | 73.8만 |
|---|
| 2026.01.13 | ₩4,613 | ₩4,801 | ₩4,593 | ₩4,761 | +3.20% | 51.4만 |
|---|
| 2026.01.12 | ₩4,533 | ₩4,613 | ₩4,506 | ₩4,546 | +0.30% | 35.2만 |
|---|
| 2026.01.09 | ₩4,546 | ₩4,573 | ₩4,493 | ₩4,506 | -0.88% | 35.5만 |
|---|
| 2026.01.08 | ₩4,318 | ₩4,586 | ₩4,318 | ₩4,533 | +4.97% | 73.7만 |
|---|
| 2026.01.07 | ₩4,533 | ₩4,546 | ₩4,278 | ₩4,318 | -4.73% | 76만 |
|---|
| 2026.01.06 | ₩4,627 | ₩4,640 | ₩4,452 | ₩4,479 | -3.19% | 67.8만 |
|---|
| 2026.01.05 | ₩4,908 | ₩4,975 | ₩4,600 | ₩4,600 | -6.28% | 119.5만 |
|---|
| 2026.01.02 | ₩4,774 | ₩4,881 | ₩4,745 | ₩4,881 | +2.25% | 30만 |
|---|
| 2025.12.31 | ₩4,788 | ₩4,814 | ₩4,741 | ₩4,747 | -0.84% | 60.1만 |
|---|
| 2025.12.30 | ₩4,801 | ₩4,855 | ₩4,747 | ₩4,747 | -1.12% | 58.2만 |
|---|
| 2025.12.29 | ₩4,801 | ₩4,868 | ₩4,747 | ₩4,774 | -0.56% | 64만 |
|---|
| 2025.12.26 | ₩4,895 | ₩4,908 | ₩4,774 | ₩4,801 | -1.92% | 42.4만 |
|---|
| 2025.12.24 | ₩4,747 | ₩4,902 | ₩4,747 | ₩4,895 | +3.11% | 29.8만 |
|---|
| 2025.12.23 | ₩4,788 | ₩4,848 | ₩4,707 | ₩4,761 | -0.56% | 83.6만 |
|---|
| 2025.12.22 | ₩4,761 | ₩4,855 | ₩4,707 | ₩4,761 | 0.00% | 66.6만 |
|---|
| 2025.12.19 | ₩4,788 | ₩4,841 | ₩4,707 | ₩4,734 | -1.12% | 65.3만 |
|---|
| 2025.12.18 | ₩5,016 | ₩5,016 | ₩4,754 | ₩4,774 | -4.81% | 76.4만 |
|---|
| 2025.12.17 | ₩5,083 | ₩5,163 | ₩4,962 | ₩4,989 | -1.85% | 52.3만 |
|---|
| 2025.12.16 | ₩5,096 | ₩5,104 | ₩5,029 | ₩5,042 | -1.05% | 48만 |
|---|
| 2025.12.15 | ₩5,364 | ₩5,371 | ₩5,056 | ₩5,150 | -4.00% | 53.7만 |
|---|
| 2025.12.12 | ₩5,445 | ₩5,512 | ₩5,394 | ₩5,485 | +0.74% | 55.1만 |
|---|
| 2025.12.11 | ₩5,472 | ₩5,535 | ₩5,391 | ₩5,458 | -0.25% | 47.5만 |
|---|
| 2025.12.10 | ₩5,565 | ₩5,567 | ₩5,445 | ₩5,472 | -1.69% | 85.5만 |
|---|
| 2025.12.09 | ₩5,565 | ₩5,586 | ₩5,492 | ₩5,539 | -0.48% | 30만 |
|---|
| 2025.12.08 | ₩5,632 | ₩5,632 | ₩5,458 | ₩5,525 | -1.90% | 30.8만 |
|---|
| 2025.12.05 | ₩5,592 | ₩5,720 | ₩5,592 | ₩5,646 | +0.96% | 30.9만 |
|---|
| 2025.12.04 | ₩5,579 | ₩5,632 | ₩5,525 | ₩5,619 | +0.72% | 27.5만 |
|---|
| 2025.12.03 | ₩5,418 | ₩5,586 | ₩5,364 | ₩5,539 | +2.23% | 29.4만 |
|---|
| 2025.12.02 | ₩5,391 | ₩5,450 | ₩5,297 | ₩5,297 | -1.74% | 31.7만 |
|---|
| 2025.12.01 | ₩5,257 | ₩5,438 | ₩5,257 | ₩5,418 | +3.06% | 32.3만 |
|---|
| 2025.11.28 | ₩5,203 | ₩5,297 | ₩5,186 | ₩5,270 | +1.29% | 12.1만 |
|---|
| 2025.11.26 | ₩5,096 | ₩5,223 | ₩5,096 | ₩5,177 | +1.58% | 28.7만 |
|---|
| 2025.11.25 | ₩5,123 | ₩5,156 | ₩5,056 | ₩5,096 | -0.52% | 29.9만 |
|---|
| 2025.11.24 | ₩5,136 | ₩5,177 | ₩5,049 | ₩5,109 | -0.52% | 38.3만 |
|---|
| 2025.11.21 | ₩4,989 | ₩5,150 | ₩4,975 | ₩5,123 | +2.69% | 49.8만 |
|---|
| 2025.11.20 | ₩5,203 | ₩5,250 | ₩4,975 | ₩4,989 | -4.12% | 76.9만 |
|---|
| 2025.11.19 | ₩5,391 | ₩5,425 | ₩5,163 | ₩5,177 | -3.98% | 59.7만 |
|---|
| 2025.11.18 | ₩5,445 | ₩5,512 | ₩5,391 | ₩5,445 | 0.00% | 55.2만 |
|---|
| 2025.11.17 | ₩5,700 | ₩5,767 | ₩5,445 | ₩5,458 | -4.24% | 47.9만 |
|---|
| 2025.11.14 | ₩5,793 | ₩5,793 | ₩5,673 | ₩5,713 | -1.39% | 63.2만 |
|---|
| 2025.11.13 | ₩5,914 | ₩5,968 | ₩5,787 | ₩5,820 | -1.59% | 71.2만 |
|---|
| 2025.11.12 | ₩6,035 | ₩6,102 | ₩5,867 | ₩5,887 | -2.44% | 50.8만 |
|---|
| 2025.11.11 | ₩6,008 | ₩6,169 | ₩6,008 | ₩6,156 | +2.46% | 24.9만 |
|---|
| 2025.11.10 | ₩6,008 | ₩6,021 | ₩5,941 | ₩5,968 | -0.67% | 26만 |
|---|
| 2025.11.07 | ₩5,887 | ₩5,995 | ₩5,874 | ₩5,968 | +1.37% | 27.2만 |
|---|
| 2025.11.06 | ₩5,874 | ₩5,928 | ₩5,834 | ₩5,847 | -0.46% | 23.2만 |
|---|
| 2025.11.05 | ₩5,928 | ₩5,930 | ₩5,834 | ₩5,874 | -0.90% | 18.8만 |
|---|
| 2025.11.04 | ₩5,874 | ₩5,917 | ₩5,812 | ₩5,874 | 0.00% | 28.9만 |
|---|
| 2025.11.03 | ₩5,860 | ₩5,954 | ₩5,780 | ₩5,928 | +1.14% | 36.5만 |
|---|
| 2025.10.31 | ₩5,901 | ₩5,954 | ₩5,860 | ₩5,874 | -0.45% | 33.4만 |
|---|
| 2025.10.30 | ₩5,901 | ₩5,981 | ₩5,887 | ₩5,914 | +0.23% | 33.8만 |
|---|
| 2025.10.29 | ₩5,954 | ₩6,046 | ₩5,901 | ₩5,914 | -0.68% | 30.9만 |
|---|
| 2025.10.28 | ₩6,062 | ₩6,088 | ₩5,914 | ₩5,941 | -1.99% | 24.5만 |
|---|
| 2025.10.27 | ₩6,115 | ₩6,142 | ₩6,048 | ₩6,048 | -1.10% | 29.2만 |
|---|
| 2025.10.24 | ₩6,169 | ₩6,264 | ₩6,048 | ₩6,102 | -1.09% | 17.9만 |
|---|
| 2025.10.23 | ₩6,142 | ₩6,196 | ₩6,115 | ₩6,129 | -0.22% | 19.5만 |
|---|
| 2025.10.22 | ₩6,021 | ₩6,084 | ₩5,995 | ₩6,048 | +0.45% | 32.9만 |
|---|
| 2025.10.21 | ₩6,075 | ₩6,102 | ₩5,988 | ₩5,995 | -1.32% | 28.5만 |
|---|
| 2025.10.20 | ₩6,088 | ₩6,169 | ₩5,981 | ₩6,048 | -0.66% | 27.8만 |
|---|
| 2025.10.17 | ₩6,075 | ₩6,115 | ₩5,978 | ₩6,075 | 0.00% | 33만 |
|---|
| 2025.10.16 | ₩6,330 | ₩6,343 | ₩6,035 | ₩6,088 | -3.81% | 51.4만 |
|---|
| 2025.10.15 | ₩6,343 | ₩6,357 | ₩6,223 | ₩6,316 | -0.42% | 40.9만 |
|---|
| 2025.10.14 | ₩6,357 | ₩6,357 | ₩6,209 | ₩6,249 | -1.69% | 21.4만 |
|---|
| 2025.10.13 | ₩6,343 | ₩6,437 | ₩6,249 | ₩6,424 | +1.27% | 22.2만 |
|---|
| 2025.10.10 | ₩6,518 | ₩6,625 | ₩6,236 | ₩6,249 | -4.12% | 70.6만 |
|---|