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 | ₩4,797 | ₩5,005 | ₩4,690 | ₩4,918 | +2.51% | 140.5만 |
| 2026.09.28–2026.10.02 | ₩4,770 | ₩4,824 | ₩4,556 | ₩4,797 | +0.56% | 156.3만 |
| 2026.09.21–2026.09.25 | ₩4,931 | ₩4,965 | ₩4,663 | ₩4,717 | -4.35% | 181만 |
| 2026.09.14–2026.09.18 | ₩5,079 | ₩5,246 | ₩4,737 | ₩5,172 | +1.85% | 442.5만 |
| 2026.09.08–2026.09.11 | ₩4,958 | ₩5,186 | ₩4,864 | ₩4,985 | +0.54% | 163.1만 |
| 2026.08.31–2026.09.04 | ₩4,985 | ₩5,059 | ₩4,784 | ₩4,931 | -1.08% | 237.8만 |
| 2026.08.24–2026.08.28 | ₩4,703 | ₩5,012 | ₩4,569 | ₩4,878 | +3.70% | 270.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,219 |
| ₩4,355 |
| ₩4,730 |
| -5.61% |
| 708.8만 |
| 2026.08.10–2026.08.14 | ₩4,931 | ₩5,072 | ₩4,878 | ₩5,038 | +2.17% | 120.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,864 | ₩4,931 | ₩4,630 | ₩4,891 | +0.55% | 139.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,038 | ₩5,065 | ₩4,784 | ₩4,931 | -2.13% | 188.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,146 | ₩5,494 | ₩5,052 | ₩5,132 | -0.26% | 149.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,971 | ₩5,253 | ₩4,958 | ₩5,105 | +2.70% | 123.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,878 | ₩5,105 | ₩4,703 | ₩4,864 | -0.27% | 175.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,105 | ₩5,105 | ₩4,837 | ₩4,891 | -4.20% | 151.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,226 | ₩5,266 | ₩4,985 | ₩5,079 | -2.82% | 222.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,400 | ₩5,414 | ₩5,079 | ₩5,172 | -4.22% | 182.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,936 | ₩6,050 | ₩5,574 | ₩5,574 | -6.09% | 183.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,762 | ₩6,097 | ₩5,722 | ₩5,896 | +2.33% | 159.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,883 | ₩5,963 | ₩5,574 | ₩5,682 | -3.42% | 118.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,218 | ₩6,432 | ₩5,836 | ₩5,909 | -4.96% | 176.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,285 | ₩6,486 | ₩5,628 | ₩6,244 | -0.64% | 266.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,459 | ₩6,687 | ₩6,097 | ₩6,231 | -3.53% | 120.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,378 | ₩6,506 | ₩6,231 | ₩6,486 | +1.68% | 160.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,574 | ₩6,492 | ₩5,494 | ₩6,365 | +14.18% | 301.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,990 | ₩6,084 | ₩5,407 | ₩5,534 | -7.61% | 161만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,976 | ₩6,298 | ₩5,782 | ₩5,950 | -0.45% | 142.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,298 | ₩6,466 | ₩5,849 | ₩5,936 | -5.74% | 166.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,097 | ₩6,278 | ₩5,869 | ₩6,244 | +2.42% | 189.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,164 | ₩6,285 | ₩5,923 | ₩6,191 | +0.43% | 236.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,298 | ₩6,512 | ₩6,043 | ₩6,285 | -0.21% | 271.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,191 | ₩6,238 | ₩5,816 | ₩6,151 | -0.65% | 246.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,936 | ₩6,057 | ₩5,688 | ₩5,990 | +0.90% | 194.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,829 | ₩6,191 | ₩5,628 | ₩5,936 | +1.84% | 184.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,454 | ₩5,856 | ₩5,293 | ₩5,856 | +7.37% | 195.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,226 | ₩5,537 | ₩5,186 | ₩5,494 | +5.13% | 145.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,025 | ₩5,320 | ₩4,906 | ₩5,280 | +5.07% | 142.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,931 | ₩5,092 | ₩4,824 | ₩4,971 | +0.82% | 123.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,529 | ₩4,985 | ₩4,502 | ₩4,878 | +7.69% | 222.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,904 | ₩4,971 | ₩4,275 | ₩4,502 | -8.20% | 372.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,797 | ₩4,878 | ₩4,737 | ₩4,878 | +1.68% | 212.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,757 | ₩4,904 | ₩4,703 | ₩4,797 | +0.85% | 222.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,360 | ₩5,367 | ₩4,703 | ₩4,730 | -11.75% | 295.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,628 | ₩5,628 | ₩5,387 | ₩5,481 | -2.62% | 248.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,253 | ₩5,715 | ₩5,253 | ₩5,641 | +7.40% | 151.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,132 | ₩5,293 | ₩5,045 | ₩5,266 | +2.61% | 109만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,695 | ₩5,762 | ₩4,971 | ₩5,119 | -10.12% | 289.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,003 | ₩6,164 | ₩5,668 | ₩5,708 | -4.91% | 236.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,856 | ₩5,990 | ₩5,775 | ₩5,963 | +1.83% | 134.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,110 | ₩6,137 | ₩5,856 | ₩5,869 | -3.95% | 151.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,084 | ₩6,259 | ₩5,976 | ₩6,097 | +0.22% | 126.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,338 | ₩6,432 | ₩5,974 | ₩6,070 | -4.23% | 168.8만 |
|---|
| 2025.10.06–2025.10.10 | ₩6,687 | ₩6,740 | ₩6,231 | ₩6,244 | -6.61% | 191.1만 |
|---|
| 2025.09.29–2025.10.03 | ₩6,673 | ₩6,673 | ₩6,392 | ₩6,579 | -1.41% | 132.3만 |
|---|
| 2025.09.22–2025.09.26 | ₩6,767 | ₩6,874 | ₩6,499 | ₩6,673 | -1.39% | 132.5만 |
|---|
| 2025.09.15–2025.09.19 | ₩7,062 | ₩7,638 | ₩7,035 | ₩7,102 | +0.57% | 230.6만 |
|---|
| 2025.09.08–2025.09.12 | ₩6,727 | ₩7,075 | ₩6,727 | ₩6,995 | +3.98% | 62.1만 |
|---|
| 2025.09.02–2025.09.05 | ₩6,928 | ₩6,982 | ₩6,648 | ₩6,794 | -1.93% | 54.1만 |
|---|
| 2025.08.28–2025.08.29 | ₩6,834 | ₩7,008 | ₩6,787 | ₩6,915 | +1.18% | 31.4만 |
|---|