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 | ₩4,829 | ₩4,996 | ₩4,822 | ₩4,909 | +1.66% | 25만 |
| 2026.10.08 | ₩4,856 | ₩4,869 | ₩4,816 | ₩4,869 | +0.28% | 32.4만 |
| 2026.10.07 | ₩4,883 | ₩4,909 | ₩4,789 | ₩4,829 | -1.10% | 25.1만 |
| 2026.10.06 | ₩4,749 | ₩4,883 | ₩4,709 | ₩4,869 | +2.54% | 23.4만 |
| 2026.10.05 | ₩4,789 | ₩4,842 | ₩4,682 | ₩4,762 | -0.56% | 34.6만 |
| 2026.10.02 | ₩4,762 | ₩4,816 | ₩4,735 | ₩4,789 | +0.56% | 27.7만 |
| 2026.10.01 | ₩4,749 | ₩4,814 | ₩4,709 | ₩4,776 | +0.56% | 28.9만 |
| 2026.09.30 | ₩4,709 | ₩4,782 | ₩4,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,735 |
| +0.57% |
| 29만 |
| 2026.09.29 | ₩4,588 | ₩4,709 | ₩4,548 | ₩4,669 | +1.75% | 31.5만 |
|---|
| 2026.09.28 | ₩4,762 | ₩4,762 | ₩4,602 | ₩4,615 | -3.09% | 39.2만 |
|---|
| 2026.09.25 | ₩4,802 | ₩4,805 | ₩4,655 | ₩4,709 | -1.95% | 63만 |
|---|
| 2026.09.24 | ₩4,856 | ₩4,956 | ₩4,802 | ₩4,856 | 0.00% | 47.2만 |
|---|
| 2026.09.23 | ₩4,949 | ₩4,949 | ₩4,802 | ₩4,816 | -2.70% | 31.7만 |
|---|
| 2026.09.22 | ₩4,749 | ₩5,016 | ₩4,722 | ₩4,896 | +3.10% | 71.8만 |
|---|
| 2026.09.21 | ₩4,923 | ₩4,923 | ₩4,749 | ₩4,762 | -3.26% | 70.9만 |
|---|
| 2026.09.18 | ₩4,990 | ₩5,237 | ₩4,990 | ₩5,163 | +3.49% | 119.1만 |
|---|
| 2026.09.17 | ₩4,869 | ₩5,003 | ₩4,729 | ₩4,936 | +1.37% | 65.8만 |
|---|
| 2026.09.16 | ₩5,150 | ₩5,204 | ₩4,829 | ₩4,856 | -5.71% | 111.7만 |
|---|
| 2026.09.15 | ₩5,030 | ₩5,097 | ₩4,936 | ₩4,936 | -1.86% | 104만 |
|---|
| 2026.09.14 | ₩5,070 | ₩5,083 | ₩4,929 | ₩4,963 | -2.11% | 42만 |
|---|
| 2026.09.11 | ₩5,097 | ₩5,177 | ₩4,936 | ₩4,976 | -2.36% | 41.1만 |
|---|
| 2026.09.10 | ₩4,990 | ₩5,177 | ₩4,916 | ₩5,137 | +2.95% | 56만 |
|---|
| 2026.09.09 | ₩5,016 | ₩5,016 | ₩4,856 | ₩4,936 | -1.60% | 29.5만 |
|---|
| 2026.09.08 | ₩4,949 | ₩5,032 | ₩4,923 | ₩4,949 | 0.00% | 36.6만 |
|---|
| 2026.09.04 | ₩4,949 | ₩4,949 | ₩4,817 | ₩4,923 | -0.54% | 27.9만 |
|---|
| 2026.09.03 | ₩4,949 | ₩4,984 | ₩4,896 | ₩4,949 | 0.00% | 30.2만 |
|---|
| 2026.09.02 | ₩4,883 | ₩4,936 | ₩4,776 | ₩4,909 | +0.55% | 53.8만 |
|---|
| 2026.09.01 | ₩5,030 | ₩5,030 | ₩4,883 | ₩4,936 | -1.86% | 40.5만 |
|---|
| 2026.08.31 | ₩4,976 | ₩5,050 | ₩4,889 | ₩4,949 | -0.54% | 85.4만 |
|---|
| 2026.08.28 | ₩4,869 | ₩5,003 | ₩4,776 | ₩4,869 | 0.00% | 78.3만 |
|---|
| 2026.08.27 | ₩4,602 | ₩4,809 | ₩4,602 | ₩4,789 | +4.07% | 43.5만 |
|---|
| 2026.08.26 | ₩4,642 | ₩4,675 | ₩4,561 | ₩4,575 | -1.44% | 46.1만 |
|---|
| 2026.08.25 | ₩4,682 | ₩4,749 | ₩4,602 | ₩4,655 | -0.57% | 50.7만 |
|---|
| 2026.08.24 | ₩4,695 | ₩4,749 | ₩4,622 | ₩4,642 | -1.14% | 51.8만 |
|---|
| 2026.08.21 | ₩4,749 | ₩4,813 | ₩4,655 | ₩4,722 | -0.56% | 72.6만 |
|---|
| 2026.08.20 | ₩4,588 | ₩4,749 | ₩4,508 | ₩4,749 | +3.50% | 122.6만 |
|---|
| 2026.08.19 | ₩4,548 | ₩4,602 | ₩4,347 | ₩4,468 | -1.76% | 441.1만 |
|---|
| 2026.08.18 | ₩5,137 | ₩5,210 | ₩5,083 | ₩5,123 | -0.26% | 54.3만 |
|---|
| 2026.08.17 | ₩5,003 | ₩5,123 | ₩5,003 | ₩5,110 | +2.14% | 18.1만 |
|---|
| 2026.08.14 | ₩4,990 | ₩5,056 | ₩4,929 | ₩5,030 | +0.80% | 24.2만 |
|---|
| 2026.08.13 | ₩4,963 | ₩5,043 | ₩4,963 | ₩5,016 | +1.08% | 22.6만 |
|---|
| 2026.08.12 | ₩5,016 | ₩5,030 | ₩4,943 | ₩4,990 | -0.53% | 23.1만 |
|---|
| 2026.08.11 | ₩4,976 | ₩5,063 | ₩4,963 | ₩5,043 | +1.34% | 20.8만 |
|---|
| 2026.08.10 | ₩4,923 | ₩5,030 | ₩4,869 | ₩4,990 | +1.36% | 29.7만 |
|---|
| 2026.08.07 | ₩4,735 | ₩4,923 | ₩4,727 | ₩4,883 | +3.11% | 22.1만 |
|---|
| 2026.08.06 | ₩4,722 | ₩4,789 | ₩4,702 | ₩4,749 | +0.57% | 29만 |
|---|
| 2026.08.05 | ₩4,762 | ₩4,802 | ₩4,622 | ₩4,682 | -1.69% | 29.7만 |
|---|
| 2026.08.04 | ₩4,776 | ₩4,814 | ₩4,742 | ₩4,749 | -0.56% | 32.9만 |
|---|
| 2026.08.03 | ₩4,856 | ₩4,923 | ₩4,802 | ₩4,829 | -0.55% | 25.9만 |
|---|
| 2026.07.31 | ₩4,909 | ₩4,956 | ₩4,776 | ₩4,923 | +0.27% | 38.9만 |
|---|
| 2026.07.30 | ₩4,869 | ₩4,976 | ₩4,842 | ₩4,883 | +0.27% | 38.4만 |
|---|
| 2026.07.29 | ₩4,976 | ₩4,996 | ₩4,856 | ₩4,949 | -0.54% | 33.2만 |
|---|
| 2026.07.28 | ₩4,829 | ₩4,933 | ₩4,796 | ₩4,883 | +1.11% | 38.9만 |
|---|
| 2026.07.27 | ₩5,030 | ₩5,056 | ₩4,816 | ₩4,829 | -3.99% | 39.4만 |
|---|
| 2026.07.24 | ₩5,284 | ₩5,324 | ₩5,083 | ₩5,123 | -3.04% | 29.6만 |
|---|
| 2026.07.23 | ₩5,364 | ₩5,394 | ₩5,257 | ₩5,270 | -1.75% | 35.3만 |
|---|
| 2026.07.22 | ₩5,244 | ₩5,484 | ₩5,244 | ₩5,351 | +2.04% | 31.2만 |
|---|
| 2026.07.21 | ₩5,217 | ₩5,217 | ₩5,070 | ₩5,204 | -0.26% | 28.3만 |
|---|
| 2026.07.20 | ₩5,137 | ₩5,244 | ₩5,043 | ₩5,163 | +0.52% | 25.4만 |
|---|
| 2026.07.17 | ₩5,137 | ₩5,190 | ₩5,083 | ₩5,097 | -0.78% | 16.4만 |
|---|
| 2026.07.16 | ₩5,110 | ₩5,130 | ₩5,043 | ₩5,083 | -0.52% | 16.5만 |
|---|
| 2026.07.15 | ₩5,163 | ₩5,197 | ₩5,036 | ₩5,043 | -2.33% | 21.4만 |
|---|
| 2026.07.14 | ₩5,150 | ₩5,163 | ₩5,056 | ₩5,150 | 0.00% | 21.2만 |
|---|
| 2026.07.13 | ₩4,963 | ₩5,244 | ₩4,949 | ₩5,123 | +3.23% | 47.8만 |
|---|
| 2026.07.10 | ₩4,923 | ₩4,956 | ₩4,829 | ₩4,856 | -1.36% | 30.1만 |
|---|
| 2026.07.09 | ₩5,030 | ₩5,043 | ₩4,869 | ₩4,909 | -2.39% | 23.4만 |
|---|
| 2026.07.08 | ₩4,856 | ₩5,097 | ₩4,856 | ₩5,030 | +3.58% | 43만 |
|---|
| 2026.07.07 | ₩4,722 | ₩4,856 | ₩4,714 | ₩4,816 | +1.98% | 47.4만 |
|---|
| 2026.07.06 | ₩4,869 | ₩4,949 | ₩4,695 | ₩4,709 | -3.30% | 31.6만 |
|---|
| 2026.07.02 | ₩4,909 | ₩4,976 | ₩4,829 | ₩4,883 | -0.54% | 36.5만 |
|---|
| 2026.07.01 | ₩4,923 | ₩4,976 | ₩4,849 | ₩4,869 | -1.09% | 36.2만 |
|---|
| 2026.06.30 | ₩5,030 | ₩5,050 | ₩4,896 | ₩4,923 | -2.13% | 42.7만 |
|---|
| 2026.06.29 | ₩5,097 | ₩5,097 | ₩4,963 | ₩4,976 | -2.36% | 36만 |
|---|
| 2026.06.26 | ₩5,070 | ₩5,177 | ₩4,976 | ₩5,070 | 0.00% | 119.9만 |
|---|
| 2026.06.25 | ₩5,097 | ₩5,150 | ₩5,060 | ₩5,123 | +0.52% | 30.1만 |
|---|
| 2026.06.24 | ₩5,070 | ₩5,150 | ₩5,023 | ₩5,110 | +0.79% | 28.1만 |
|---|
| 2026.06.23 | ₩5,110 | ₩5,184 | ₩5,085 | ₩5,150 | +0.79% | 25.1만 |
|---|
| 2026.06.22 | ₩5,217 | ₩5,257 | ₩5,097 | ₩5,097 | -2.31% | 19.2만 |
|---|
| 2026.06.18 | ₩5,150 | ₩5,190 | ₩5,070 | ₩5,163 | +0.26% | 33.8만 |
|---|
| 2026.06.17 | ₩5,190 | ₩5,257 | ₩5,130 | ₩5,177 | -0.26% | 21.8만 |
|---|
| 2026.06.16 | ₩5,123 | ₩5,230 | ₩5,083 | ₩5,204 | +1.57% | 41.2만 |
|---|
| 2026.06.15 | ₩5,391 | ₩5,404 | ₩5,150 | ₩5,190 | -3.72% | 85.9만 |
|---|
| 2026.06.12 | ₩5,672 | ₩5,792 | ₩5,565 | ₩5,565 | -1.89% | 44.8만 |
|---|
| 2026.06.11 | ₩5,846 | ₩6,033 | ₩5,652 | ₩5,685 | -2.75% | 50.4만 |
|---|
| 2026.06.10 | ₩5,806 | ₩5,959 | ₩5,792 | ₩5,806 | 0.00% | 33.3만 |
|---|
| 2026.06.09 | ₩5,819 | ₩5,906 | ₩5,739 | ₩5,739 | -1.38% | 29.1만 |
|---|
| 2026.06.08 | ₩5,926 | ₩6,040 | ₩5,852 | ₩5,872 | -0.90% | 25.8만 |
|---|
| 2026.06.05 | ₩6,033 | ₩6,086 | ₩5,872 | ₩5,886 | -2.44% | 22.6만 |
|---|
| 2026.06.04 | ₩5,792 | ₩6,086 | ₩5,792 | ₩6,086 | +5.08% | 45.2만 |
|---|
| 2026.06.03 | ₩5,806 | ₩5,879 | ₩5,765 | ₩5,806 | 0.00% | 30.2만 |
|---|
| 2026.06.02 | ₩5,765 | ₩5,913 | ₩5,765 | ₩5,819 | +0.93% | 25.5만 |
|---|
| 2026.06.01 | ₩5,752 | ₩5,886 | ₩5,712 | ₩5,739 | -0.23% | 36.4만 |
|---|
| 2026.05.29 | ₩5,645 | ₩5,725 | ₩5,645 | ₩5,672 | +0.47% | 32.8만 |
|---|
| 2026.05.28 | ₩5,672 | ₩5,799 | ₩5,658 | ₩5,699 | +0.47% | 26.8만 |
|---|
| 2026.05.27 | ₩5,685 | ₩5,745 | ₩5,565 | ₩5,645 | -0.71% | 30.3만 |
|---|
| 2026.05.26 | ₩5,872 | ₩5,953 | ₩5,712 | ₩5,712 | -2.73% | 29만 |
|---|
| 2026.05.22 | ₩6,060 | ₩6,140 | ₩5,826 | ₩5,899 | -2.65% | 45.4만 |
|---|
| 2026.05.21 | ₩6,060 | ₩6,153 | ₩6,006 | ₩6,100 | +0.66% | 31.7만 |
|---|
| 2026.05.20 | ₩6,314 | ₩6,394 | ₩6,040 | ₩6,073 | -3.81% | 41.6만 |
|---|
| 2026.05.19 | ₩6,274 | ₩6,421 | ₩6,274 | ₩6,327 | +0.85% | 24.7만 |
|---|
| 2026.05.18 | ₩6,207 | ₩6,401 | ₩6,113 | ₩6,274 | +1.08% | 33.2만 |
|---|
| 2026.05.15 | ₩6,006 | ₩6,254 | ₩6,006 | ₩6,234 | +3.79% | 53만 |
|---|
| 2026.05.14 | ₩5,672 | ₩6,046 | ₩5,658 | ₩6,006 | +5.90% | 50.1만 |
|---|
| 2026.05.13 | ₩5,765 | ₩6,020 | ₩5,618 | ₩5,632 | -2.32% | 108.5만 |
|---|
| 2026.05.12 | ₩6,354 | ₩6,474 | ₩6,354 | ₩6,407 | +0.84% | 35.3만 |
|---|
| 2026.05.11 | ₩6,274 | ₩6,421 | ₩6,242 | ₩6,394 | +1.92% | 19.7만 |
|---|
| 2026.05.08 | ₩6,274 | ₩6,361 | ₩6,200 | ₩6,220 | -0.85% | 14.9만 |
|---|
| 2026.05.07 | ₩6,247 | ₩6,314 | ₩6,086 | ₩6,300 | +0.86% | 20.3만 |
|---|
| 2026.05.06 | ₩6,448 | ₩6,454 | ₩6,254 | ₩6,300 | -2.28% | 31.8만 |
|---|
| 2026.05.05 | ₩6,555 | ₩6,675 | ₩6,474 | ₩6,622 | +1.02% | 29.4만 |
|---|
| 2026.05.04 | ₩6,448 | ₩6,608 | ₩6,440 | ₩6,595 | +2.28% | 24.1만 |
|---|
| 2026.05.01 | ₩6,434 | ₩6,494 | ₩6,234 | ₩6,474 | +0.62% | 32.9만 |
|---|
| 2026.04.30 | ₩6,300 | ₩6,468 | ₩6,294 | ₩6,421 | +1.91% | 28.9만 |
|---|
| 2026.04.29 | ₩6,407 | ₩6,421 | ₩6,260 | ₩6,367 | -0.63% | 29.5만 |
|---|
| 2026.04.28 | ₩6,354 | ₩6,421 | ₩6,220 | ₩6,341 | -0.21% | 34만 |
|---|
| 2026.04.27 | ₩6,367 | ₩6,448 | ₩6,274 | ₩6,287 | -1.26% | 35만 |
|---|
| 2026.04.24 | ₩6,367 | ₩6,407 | ₩6,260 | ₩6,354 | -0.21% | 45.3만 |
|---|
| 2026.04.23 | ₩6,073 | ₩6,481 | ₩6,060 | ₩6,421 | +5.73% | 69.7만 |
|---|
| 2026.04.22 | ₩5,672 | ₩6,026 | ₩5,672 | ₩6,020 | +6.13% | 100.1만 |
|---|
| 2026.04.21 | ₩5,658 | ₩5,705 | ₩5,484 | ₩5,538 | -2.13% | 40.3만 |
|---|
| 2026.04.20 | ₩5,565 | ₩5,658 | ₩5,530 | ₩5,632 | +1.20% | 46.1만 |
|---|
| 2026.04.17 | ₩5,551 | ₩5,571 | ₩5,398 | ₩5,525 | -0.48% | 49.9만 |
|---|
| 2026.04.16 | ₩5,645 | ₩5,699 | ₩5,592 | ₩5,658 | +0.24% | 24.5만 |
|---|
| 2026.04.15 | ₩5,658 | ₩5,705 | ₩5,605 | ₩5,658 | 0.00% | 25.9만 |
|---|
| 2026.04.14 | ₩5,926 | ₩5,973 | ₩5,638 | ₩5,658 | -4.51% | 39.9만 |
|---|
| 2026.04.13 | ₩5,979 | ₩6,073 | ₩5,926 | ₩5,966 | -0.22% | 20.8만 |
|---|
| 2026.04.10 | ₩5,886 | ₩5,953 | ₩5,846 | ₩5,939 | +0.91% | 21.7만 |
|---|
| 2026.04.09 | ₩5,993 | ₩6,046 | ₩5,872 | ₩5,939 | -0.89% | 26.6만 |
|---|
| 2026.04.08 | ₩5,926 | ₩6,006 | ₩5,772 | ₩5,939 | +0.23% | 37.9만 |
|---|
| 2026.04.07 | ₩6,127 | ₩6,287 | ₩6,127 | ₩6,287 | +2.62% | 32.4만 |
|---|
| 2026.04.06 | ₩5,966 | ₩6,127 | ₩5,926 | ₩6,100 | +2.24% | 24.1만 |
|---|
| 2026.04.02 | ₩5,979 | ₩6,100 | ₩5,886 | ₩5,926 | -0.89% | 28.6만 |
|---|
| 2026.04.01 | ₩6,020 | ₩6,100 | ₩5,839 | ₩5,846 | -2.89% | 32.1만 |
|---|
| 2026.03.31 | ₩6,247 | ₩6,454 | ₩6,073 | ₩6,127 | -1.93% | 57.4만 |
|---|
| 2026.03.30 | ₩6,287 | ₩6,421 | ₩6,180 | ₩6,247 | -0.64% | 48.6만 |
|---|
| 2026.03.27 | ₩6,100 | ₩6,267 | ₩6,073 | ₩6,234 | +2.19% | 49.5만 |
|---|
| 2026.03.26 | ₩6,020 | ₩6,180 | ₩6,013 | ₩6,100 | +1.33% | 32.9만 |
|---|
| 2026.03.25 | ₩6,006 | ₩6,033 | ₩5,859 | ₩5,979 | -0.45% | 27.3만 |
|---|
| 2026.03.24 | ₩6,100 | ₩6,207 | ₩6,020 | ₩6,033 | -1.10% | 41.8만 |
|---|
| 2026.03.23 | ₩6,086 | ₩6,152 | ₩5,953 | ₩6,033 | -0.88% | 38.5만 |
|---|
| 2026.03.20 | ₩6,153 | ₩6,274 | ₩6,093 | ₩6,180 | +0.43% | 60만 |
|---|
| 2026.03.19 | ₩5,993 | ₩6,180 | ₩5,993 | ₩6,153 | +2.68% | 57.8만 |
|---|
| 2026.03.18 | ₩5,979 | ₩6,073 | ₩5,913 | ₩5,953 | -0.45% | 38만 |
|---|
| 2026.03.17 | ₩6,086 | ₩6,172 | ₩6,006 | ₩6,006 | -1.32% | 39만 |
|---|
| 2026.03.16 | ₩6,153 | ₩6,240 | ₩5,979 | ₩6,140 | -0.22% | 41.4만 |
|---|
| 2026.03.13 | ₩6,341 | ₩6,374 | ₩6,207 | ₩6,274 | -1.05% | 41.4만 |
|---|
| 2026.03.12 | ₩6,448 | ₩6,501 | ₩6,267 | ₩6,367 | -1.24% | 51만 |
|---|
| 2026.03.11 | ₩6,260 | ₩6,414 | ₩6,127 | ₩6,394 | +2.14% | 47.1만 |
|---|
| 2026.03.10 | ₩6,167 | ₩6,300 | ₩6,033 | ₩6,274 | +1.74% | 41.9만 |
|---|
| 2026.03.09 | ₩6,287 | ₩6,421 | ₩6,127 | ₩6,207 | -1.28% | 89.9만 |
|---|
| 2026.03.06 | ₩6,046 | ₩6,220 | ₩6,036 | ₩6,140 | +1.55% | 53.2만 |
|---|
| 2026.03.05 | ₩5,979 | ₩6,180 | ₩5,979 | ₩6,033 | +0.89% | 38.8만 |
|---|
| 2026.03.04 | ₩5,913 | ₩6,053 | ₩5,806 | ₩5,979 | +1.13% | 38.4만 |
|---|
| 2026.03.03 | ₩6,127 | ₩6,147 | ₩5,899 | ₩5,966 | -2.62% | 47.5만 |
|---|
| 2026.03.02 | ₩6,180 | ₩6,227 | ₩5,966 | ₩6,100 | -1.30% | 68.7만 |
|---|
| 2026.02.27 | ₩5,913 | ₩6,013 | ₩5,839 | ₩5,979 | +1.13% | 40.3만 |
|---|
| 2026.02.26 | ₩5,765 | ₩5,926 | ₩5,745 | ₩5,846 | +1.39% | 35.9만 |
|---|
| 2026.02.25 | ₩5,926 | ₩5,926 | ₩5,732 | ₩5,806 | -2.03% | 22.7만 |
|---|
| 2026.02.24 | ₩5,846 | ₩6,046 | ₩5,699 | ₩5,926 | +1.37% | 34.2만 |
|---|
| 2026.02.23 | ₩5,926 | ₩6,006 | ₩5,678 | ₩5,739 | -3.16% | 61.8만 |
|---|
| 2026.02.20 | ₩6,020 | ₩6,020 | ₩5,839 | ₩5,926 | -1.56% | 32.9만 |
|---|
| 2026.02.19 | ₩6,100 | ₩6,180 | ₩5,966 | ₩6,046 | -0.88% | 47.4만 |
|---|
| 2026.02.18 | ₩5,913 | ₩6,080 | ₩5,899 | ₩6,046 | +2.26% | 45.7만 |
|---|
| 2026.02.17 | ₩5,819 | ₩5,986 | ₩5,618 | ₩5,899 | +1.38% | 58.5만 |
|---|
| 2026.02.13 | ₩5,551 | ₩5,846 | ₩5,551 | ₩5,846 | +5.30% | 45.4만 |
|---|
| 2026.02.12 | ₩5,538 | ₩5,571 | ₩5,284 | ₩5,525 | -0.24% | 48.2만 |
|---|
| 2026.02.11 | ₩5,351 | ₩5,685 | ₩5,351 | ₩5,645 | +5.50% | 55.2만 |
|---|
| 2026.02.10 | ₩5,444 | ₩5,498 | ₩5,351 | ₩5,351 | -1.72% | 24.6만 |
|---|
| 2026.02.09 | ₩5,444 | ₩5,525 | ₩5,377 | ₩5,511 | +1.23% | 21.9만 |
|---|
| 2026.02.06 | ₩5,404 | ₩5,511 | ₩5,351 | ₩5,484 | +1.49% | 28.9만 |
|---|
| 2026.02.05 | ₩5,351 | ₩5,377 | ₩5,177 | ₩5,297 | -1.00% | 25.5만 |
|---|
| 2026.02.04 | ₩5,484 | ₩5,527 | ₩5,270 | ₩5,377 | -1.95% | 34.3만 |
|---|
| 2026.02.03 | ₩5,297 | ₩5,471 | ₩5,244 | ₩5,458 | +3.03% | 31.5만 |
|---|
| 2026.02.02 | ₩5,217 | ₩5,351 | ₩5,177 | ₩5,337 | +2.31% | 25.8만 |
|---|
| 2026.01.30 | ₩5,190 | ₩5,311 | ₩5,150 | ₩5,270 | +1.55% | 32.8만 |
|---|
| 2026.01.29 | ₩5,190 | ₩5,272 | ₩5,163 | ₩5,217 | +0.52% | 32.9만 |
|---|
| 2026.01.28 | ₩5,083 | ₩5,123 | ₩5,043 | ₩5,123 | +0.79% | 22.8만 |
|---|
| 2026.01.27 | ₩4,990 | ₩5,117 | ₩4,943 | ₩5,070 | +1.61% | 25.7만 |
|---|
| 2026.01.26 | ₩5,016 | ₩5,036 | ₩4,897 | ₩4,990 | -0.53% | 28.1만 |
|---|
| 2026.01.23 | ₩4,976 | ₩5,083 | ₩4,949 | ₩4,963 | -0.27% | 31.4만 |
|---|
| 2026.01.22 | ₩4,963 | ₩5,016 | ₩4,903 | ₩4,936 | -0.54% | 38만 |
|---|
| 2026.01.21 | ₩4,896 | ₩5,063 | ₩4,876 | ₩4,990 | +1.91% | 25.6만 |
|---|
| 2026.01.20 | ₩4,923 | ₩4,956 | ₩4,816 | ₩4,883 | -0.82% | 28.9만 |
|---|
| 2026.01.16 | ₩4,896 | ₩4,936 | ₩4,842 | ₩4,869 | -0.55% | 30.6만 |
|---|
| 2026.01.15 | ₩4,909 | ₩4,936 | ₩4,789 | ₩4,869 | -0.82% | 31.9만 |
|---|
| 2026.01.14 | ₩4,749 | ₩4,976 | ₩4,735 | ₩4,923 | +3.66% | 73.8만 |
|---|
| 2026.01.13 | ₩4,602 | ₩4,789 | ₩4,582 | ₩4,749 | +3.20% | 51.4만 |
|---|
| 2026.01.12 | ₩4,521 | ₩4,602 | ₩4,495 | ₩4,535 | +0.30% | 35.2만 |
|---|
| 2026.01.09 | ₩4,535 | ₩4,561 | ₩4,481 | ₩4,495 | -0.88% | 35.5만 |
|---|
| 2026.01.08 | ₩4,307 | ₩4,575 | ₩4,307 | ₩4,521 | +4.97% | 73.7만 |
|---|
| 2026.01.07 | ₩4,521 | ₩4,535 | ₩4,267 | ₩4,307 | -4.73% | 76만 |
|---|
| 2026.01.06 | ₩4,615 | ₩4,628 | ₩4,441 | ₩4,468 | -3.19% | 67.8만 |
|---|
| 2026.01.05 | ₩4,896 | ₩4,963 | ₩4,588 | ₩4,588 | -6.28% | 119.5만 |
|---|
| 2026.01.02 | ₩4,762 | ₩4,869 | ₩4,733 | ₩4,869 | +2.25% | 30만 |
|---|
| 2025.12.31 | ₩4,776 | ₩4,802 | ₩4,729 | ₩4,735 | -0.84% | 60.1만 |
|---|
| 2025.12.30 | ₩4,789 | ₩4,842 | ₩4,735 | ₩4,735 | -1.12% | 58.2만 |
|---|
| 2025.12.29 | ₩4,789 | ₩4,856 | ₩4,735 | ₩4,762 | -0.56% | 64만 |
|---|
| 2025.12.26 | ₩4,883 | ₩4,896 | ₩4,762 | ₩4,789 | -1.92% | 42.4만 |
|---|
| 2025.12.24 | ₩4,735 | ₩4,889 | ₩4,735 | ₩4,883 | +3.11% | 29.8만 |
|---|
| 2025.12.23 | ₩4,776 | ₩4,836 | ₩4,695 | ₩4,749 | -0.56% | 83.6만 |
|---|
| 2025.12.22 | ₩4,749 | ₩4,842 | ₩4,695 | ₩4,749 | 0.00% | 66.6만 |
|---|
| 2025.12.19 | ₩4,776 | ₩4,829 | ₩4,695 | ₩4,722 | -1.12% | 65.3만 |
|---|
| 2025.12.18 | ₩5,003 | ₩5,003 | ₩4,742 | ₩4,762 | -4.81% | 76.4만 |
|---|
| 2025.12.17 | ₩5,070 | ₩5,150 | ₩4,949 | ₩4,976 | -1.85% | 52.3만 |
|---|
| 2025.12.16 | ₩5,083 | ₩5,091 | ₩5,016 | ₩5,030 | -1.05% | 48만 |
|---|
| 2025.12.15 | ₩5,351 | ₩5,357 | ₩5,043 | ₩5,137 | -4.00% | 53.7만 |
|---|
| 2025.12.12 | ₩5,431 | ₩5,498 | ₩5,380 | ₩5,471 | +0.74% | 55.1만 |
|---|
| 2025.12.11 | ₩5,458 | ₩5,521 | ₩5,377 | ₩5,444 | -0.25% | 47.5만 |
|---|
| 2025.12.10 | ₩5,551 | ₩5,553 | ₩5,431 | ₩5,458 | -1.69% | 85.5만 |
|---|
| 2025.12.09 | ₩5,551 | ₩5,571 | ₩5,478 | ₩5,525 | -0.48% | 30만 |
|---|
| 2025.12.08 | ₩5,618 | ₩5,618 | ₩5,444 | ₩5,511 | -1.90% | 30.8만 |
|---|
| 2025.12.05 | ₩5,578 | ₩5,705 | ₩5,578 | ₩5,632 | +0.96% | 30.9만 |
|---|
| 2025.12.04 | ₩5,565 | ₩5,618 | ₩5,511 | ₩5,605 | +0.72% | 27.5만 |
|---|
| 2025.12.03 | ₩5,404 | ₩5,571 | ₩5,351 | ₩5,525 | +2.23% | 29.4만 |
|---|
| 2025.12.02 | ₩5,377 | ₩5,436 | ₩5,284 | ₩5,284 | -1.74% | 31.7만 |
|---|
| 2025.12.01 | ₩5,244 | ₩5,424 | ₩5,244 | ₩5,404 | +3.06% | 32.3만 |
|---|
| 2025.11.28 | ₩5,190 | ₩5,284 | ₩5,173 | ₩5,257 | +1.29% | 12.1만 |
|---|
| 2025.11.26 | ₩5,083 | ₩5,210 | ₩5,083 | ₩5,163 | +1.58% | 28.7만 |
|---|
| 2025.11.25 | ₩5,110 | ₩5,143 | ₩5,043 | ₩5,083 | -0.52% | 29.9만 |
|---|
| 2025.11.24 | ₩5,123 | ₩5,163 | ₩5,036 | ₩5,097 | -0.52% | 38.3만 |
|---|
| 2025.11.21 | ₩4,976 | ₩5,137 | ₩4,963 | ₩5,110 | +2.69% | 49.8만 |
|---|
| 2025.11.20 | ₩5,190 | ₩5,237 | ₩4,963 | ₩4,976 | -4.12% | 76.9만 |
|---|
| 2025.11.19 | ₩5,377 | ₩5,411 | ₩5,150 | ₩5,163 | -3.98% | 59.7만 |
|---|
| 2025.11.18 | ₩5,431 | ₩5,498 | ₩5,377 | ₩5,431 | 0.00% | 55.2만 |
|---|
| 2025.11.17 | ₩5,685 | ₩5,752 | ₩5,431 | ₩5,444 | -4.24% | 47.9만 |
|---|
| 2025.11.14 | ₩5,779 | ₩5,779 | ₩5,658 | ₩5,699 | -1.39% | 63.2만 |
|---|
| 2025.11.13 | ₩5,899 | ₩5,953 | ₩5,772 | ₩5,806 | -1.59% | 71.2만 |
|---|
| 2025.11.12 | ₩6,020 | ₩6,086 | ₩5,852 | ₩5,872 | -2.44% | 50.8만 |
|---|
| 2025.11.11 | ₩5,993 | ₩6,153 | ₩5,993 | ₩6,140 | +2.46% | 24.9만 |
|---|
| 2025.11.10 | ₩5,993 | ₩6,006 | ₩5,926 | ₩5,953 | -0.67% | 26만 |
|---|
| 2025.11.07 | ₩5,872 | ₩5,979 | ₩5,859 | ₩5,953 | +1.37% | 27.2만 |
|---|
| 2025.11.06 | ₩5,859 | ₩5,913 | ₩5,819 | ₩5,832 | -0.46% | 23.2만 |
|---|
| 2025.11.05 | ₩5,913 | ₩5,915 | ₩5,819 | ₩5,859 | -0.90% | 18.8만 |
|---|
| 2025.11.04 | ₩5,859 | ₩5,902 | ₩5,798 | ₩5,859 | 0.00% | 28.9만 |
|---|
| 2025.11.03 | ₩5,846 | ₩5,939 | ₩5,765 | ₩5,913 | +1.14% | 36.5만 |
|---|
| 2025.10.31 | ₩5,886 | ₩5,939 | ₩5,846 | ₩5,859 | -0.45% | 33.4만 |
|---|
| 2025.10.30 | ₩5,886 | ₩5,966 | ₩5,872 | ₩5,899 | +0.23% | 33.8만 |
|---|
| 2025.10.29 | ₩5,939 | ₩6,030 | ₩5,886 | ₩5,899 | -0.68% | 30.9만 |
|---|
| 2025.10.28 | ₩6,046 | ₩6,073 | ₩5,899 | ₩5,926 | -1.99% | 24.5만 |
|---|
| 2025.10.27 | ₩6,100 | ₩6,127 | ₩6,033 | ₩6,033 | -1.10% | 29.2만 |
|---|
| 2025.10.24 | ₩6,153 | ₩6,248 | ₩6,033 | ₩6,086 | -1.09% | 17.9만 |
|---|
| 2025.10.23 | ₩6,127 | ₩6,180 | ₩6,100 | ₩6,113 | -0.22% | 19.5만 |
|---|
| 2025.10.22 | ₩6,006 | ₩6,069 | ₩5,979 | ₩6,033 | +0.45% | 32.9만 |
|---|
| 2025.10.21 | ₩6,060 | ₩6,086 | ₩5,973 | ₩5,979 | -1.32% | 28.5만 |
|---|
| 2025.10.20 | ₩6,073 | ₩6,153 | ₩5,966 | ₩6,033 | -0.66% | 27.8만 |
|---|
| 2025.10.17 | ₩6,060 | ₩6,100 | ₩5,963 | ₩6,060 | 0.00% | 33만 |
|---|
| 2025.10.16 | ₩6,314 | ₩6,327 | ₩6,020 | ₩6,073 | -3.81% | 51.4만 |
|---|
| 2025.10.15 | ₩6,327 | ₩6,341 | ₩6,207 | ₩6,300 | -0.42% | 40.9만 |
|---|
| 2025.10.14 | ₩6,341 | ₩6,341 | ₩6,193 | ₩6,234 | -1.69% | 21.4만 |
|---|
| 2025.10.13 | ₩6,327 | ₩6,421 | ₩6,234 | ₩6,407 | +1.27% | 22.2만 |
|---|
| 2025.10.10 | ₩6,501 | ₩6,608 | ₩6,220 | ₩6,234 | -4.12% | 70.6만 |
|---|