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 | ₩4,837 | ₩5,005 | ₩4,831 | ₩4,918 | +1.66% | 25만 |
| 2026.10.08 | ₩4,864 | ₩4,878 | ₩4,824 | ₩4,878 | +0.28% | 32.4만 |
| 2026.10.07 | ₩4,891 | ₩4,918 | ₩4,797 | ₩4,837 | -1.10% | 25.1만 |
| 2026.10.06 | ₩4,757 | ₩4,891 | ₩4,717 | ₩4,878 | +2.54% | 23.4만 |
| 2026.10.05 | ₩4,797 | ₩4,851 | ₩4,690 | ₩4,770 | -0.56% | 34.6만 |
| 2026.10.02 | ₩4,770 | ₩4,824 | ₩4,744 | ₩4,797 | +0.56% | 27.7만 |
| 2026.10.01 | ₩4,757 | ₩4,823 | ₩4,717 | ₩4,784 | +0.56% | 28.9만 |
| 2026.09.30 | ₩4,717 | ₩4,791 | ₩4,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,744 |
| +0.57% |
| 29만 |
| 2026.09.29 | ₩4,596 | ₩4,717 | ₩4,556 | ₩4,677 | +1.75% | 31.5만 |
|---|
| 2026.09.28 | ₩4,770 | ₩4,770 | ₩4,610 | ₩4,623 | -3.09% | 39.2만 |
|---|
| 2026.09.25 | ₩4,811 | ₩4,813 | ₩4,663 | ₩4,717 | -1.95% | 63만 |
|---|
| 2026.09.24 | ₩4,864 | ₩4,965 | ₩4,811 | ₩4,864 | 0.00% | 47.2만 |
|---|
| 2026.09.23 | — | — | — | ₩4,824 | — | — |
|---|
| 2026.09.21 | ₩4,931 | ₩4,931 | ₩4,757 | ₩4,770 | -3.26% | 70.9만 |
|---|
| 2026.09.18 | ₩4,998 | ₩5,246 | ₩4,998 | ₩5,172 | +3.49% | 119.1만 |
|---|
| 2026.09.17 | ₩4,878 | ₩5,012 | ₩4,737 | ₩4,945 | +1.37% | 65.8만 |
|---|
| 2026.09.16 | ₩5,159 | ₩5,213 | ₩4,837 | ₩4,864 | -5.71% | 111.7만 |
|---|
| 2026.09.15 | ₩5,038 | ₩5,105 | ₩4,945 | ₩4,945 | -1.86% | 104만 |
|---|
| 2026.09.14 | ₩5,079 | ₩5,092 | ₩4,938 | ₩4,971 | -2.11% | 42만 |
|---|
| 2026.09.11 | ₩5,105 | ₩5,186 | ₩4,945 | ₩4,985 | -2.36% | 41.1만 |
|---|
| 2026.09.10 | ₩4,998 | ₩5,186 | ₩4,925 | ₩5,146 | +2.95% | 56만 |
|---|
| 2026.09.09 | ₩5,025 | ₩5,025 | ₩4,864 | ₩4,945 | -1.60% | 29.5만 |
|---|
| 2026.09.08 | ₩4,958 | ₩5,041 | ₩4,931 | ₩4,958 | 0.00% | 36.6만 |
|---|
| 2026.09.04 | ₩4,958 | ₩4,958 | ₩4,825 | ₩4,931 | -0.54% | 27.9만 |
|---|
| 2026.09.03 | ₩4,958 | ₩4,993 | ₩4,904 | ₩4,958 | 0.00% | 30.2만 |
|---|
| 2026.09.02 | ₩4,891 | ₩4,945 | ₩4,784 | ₩4,918 | +0.55% | 53.8만 |
|---|
| 2026.09.01 | ₩5,038 | ₩5,038 | ₩4,891 | ₩4,945 | -1.86% | 40.5만 |
|---|
| 2026.08.31 | ₩4,985 | ₩5,059 | ₩4,898 | ₩4,958 | -0.54% | 85.4만 |
|---|
| 2026.08.28 | ₩4,878 | ₩5,012 | ₩4,784 | ₩4,878 | 0.00% | 78.3만 |
|---|
| 2026.08.27 | ₩4,610 | ₩4,817 | ₩4,610 | ₩4,797 | +4.07% | 43.5만 |
|---|
| 2026.08.26 | ₩4,650 | ₩4,683 | ₩4,569 | ₩4,583 | -1.44% | 46.1만 |
|---|
| 2026.08.25 | ₩4,690 | ₩4,757 | ₩4,610 | ₩4,663 | -0.57% | 50.7만 |
|---|
| 2026.08.24 | ₩4,703 | ₩4,757 | ₩4,630 | ₩4,650 | -1.14% | 51.8만 |
|---|
| 2026.08.21 | ₩4,757 | ₩4,821 | ₩4,663 | ₩4,730 | -0.56% | 72.6만 |
|---|
| 2026.08.20 | ₩4,596 | ₩4,757 | ₩4,516 | ₩4,757 | +3.50% | 122.6만 |
|---|
| 2026.08.19 | ₩4,556 | ₩4,610 | ₩4,355 | ₩4,476 | -1.76% | 441.1만 |
|---|
| 2026.08.18 | ₩5,146 | ₩5,219 | ₩5,092 | ₩5,132 | -0.26% | 54.3만 |
|---|
| 2026.08.17 | ₩5,012 | ₩5,132 | ₩5,012 | ₩5,119 | +2.14% | 18.1만 |
|---|
| 2026.08.14 | ₩4,998 | ₩5,065 | ₩4,938 | ₩5,038 | +0.80% | 24.2만 |
|---|
| 2026.08.13 | ₩4,971 | ₩5,052 | ₩4,971 | ₩5,025 | +1.08% | 22.6만 |
|---|
| 2026.08.12 | ₩5,025 | ₩5,038 | ₩4,951 | ₩4,998 | -0.53% | 23.1만 |
|---|
| 2026.08.11 | ₩4,985 | ₩5,072 | ₩4,971 | ₩5,052 | +1.34% | 20.8만 |
|---|
| 2026.08.10 | ₩4,931 | ₩5,038 | ₩4,878 | ₩4,998 | +1.36% | 29.7만 |
|---|
| 2026.08.07 | ₩4,744 | ₩4,931 | ₩4,736 | ₩4,891 | +3.11% | 22.1만 |
|---|
| 2026.08.06 | ₩4,730 | ₩4,797 | ₩4,710 | ₩4,757 | +0.57% | 29만 |
|---|
| 2026.08.05 | ₩4,770 | ₩4,811 | ₩4,630 | ₩4,690 | -1.69% | 29.7만 |
|---|
| 2026.08.04 | ₩4,784 | ₩4,823 | ₩4,750 | ₩4,757 | -0.56% | 32.9만 |
|---|
| 2026.08.03 | ₩4,864 | ₩4,931 | ₩4,811 | ₩4,837 | -0.55% | 25.9만 |
|---|
| 2026.07.31 | ₩4,918 | ₩4,965 | ₩4,784 | ₩4,931 | +0.27% | 38.9만 |
|---|
| 2026.07.30 | ₩4,878 | ₩4,985 | ₩4,851 | ₩4,891 | +0.27% | 38.4만 |
|---|
| 2026.07.29 | ₩4,985 | ₩5,005 | ₩4,864 | ₩4,958 | -0.54% | 33.2만 |
|---|
| 2026.07.28 | ₩4,837 | ₩4,942 | ₩4,804 | ₩4,891 | +1.11% | 38.9만 |
|---|
| 2026.07.27 | ₩5,038 | ₩5,065 | ₩4,824 | ₩4,837 | -3.99% | 39.4만 |
|---|
| 2026.07.24 | ₩5,293 | ₩5,333 | ₩5,092 | ₩5,132 | -3.04% | 29.6만 |
|---|
| 2026.07.23 | ₩5,373 | ₩5,403 | ₩5,266 | ₩5,280 | -1.75% | 35.3만 |
|---|
| 2026.07.22 | ₩5,253 | ₩5,494 | ₩5,253 | ₩5,360 | +2.04% | 31.2만 |
|---|
| 2026.07.21 | ₩5,226 | ₩5,226 | ₩5,079 | ₩5,213 | -0.26% | 28.3만 |
|---|
| 2026.07.20 | ₩5,146 | ₩5,253 | ₩5,052 | ₩5,172 | +0.52% | 25.4만 |
|---|
| 2026.07.17 | ₩5,146 | ₩5,199 | ₩5,092 | ₩5,105 | -0.78% | 16.4만 |
|---|
| 2026.07.16 | ₩5,119 | ₩5,139 | ₩5,052 | ₩5,092 | -0.52% | 16.5만 |
|---|
| 2026.07.15 | ₩5,172 | ₩5,206 | ₩5,045 | ₩5,052 | -2.33% | 21.4만 |
|---|
| 2026.07.14 | ₩5,159 | ₩5,172 | ₩5,065 | ₩5,159 | 0.00% | 21.2만 |
|---|
| 2026.07.13 | ₩4,971 | ₩5,253 | ₩4,958 | ₩5,132 | +3.23% | 47.8만 |
|---|
| 2026.07.10 | ₩4,931 | ₩4,965 | ₩4,837 | ₩4,864 | -1.36% | 30.1만 |
|---|
| 2026.07.09 | ₩5,038 | ₩5,052 | ₩4,878 | ₩4,918 | -2.39% | 23.4만 |
|---|
| 2026.07.08 | ₩4,864 | ₩5,105 | ₩4,864 | ₩5,038 | +3.58% | 43만 |
|---|
| 2026.07.07 | ₩4,730 | ₩4,864 | ₩4,722 | ₩4,824 | +1.98% | 47.4만 |
|---|
| 2026.07.06 | ₩4,878 | ₩4,958 | ₩4,703 | ₩4,717 | -3.30% | 31.6만 |
|---|
| 2026.07.02 | ₩4,918 | ₩4,985 | ₩4,837 | ₩4,891 | -0.54% | 36.5만 |
|---|
| 2026.07.01 | ₩4,931 | ₩4,985 | ₩4,858 | ₩4,878 | -1.09% | 36.2만 |
|---|
| 2026.06.30 | ₩5,038 | ₩5,059 | ₩4,904 | ₩4,931 | -2.13% | 42.7만 |
|---|
| 2026.06.29 | ₩5,105 | ₩5,105 | ₩4,971 | ₩4,985 | -2.36% | 36만 |
|---|
| 2026.06.26 | ₩5,079 | ₩5,186 | ₩4,985 | ₩5,079 | 0.00% | 119.9만 |
|---|
| 2026.06.25 | ₩5,105 | ₩5,159 | ₩5,069 | ₩5,132 | +0.52% | 30.1만 |
|---|
| 2026.06.24 | ₩5,079 | ₩5,159 | ₩5,032 | ₩5,119 | +0.79% | 28.1만 |
|---|
| 2026.06.23 | ₩5,119 | ₩5,193 | ₩5,093 | ₩5,159 | +0.79% | 25.1만 |
|---|
| 2026.06.22 | ₩5,226 | ₩5,266 | ₩5,105 | ₩5,105 | -2.31% | 19.2만 |
|---|
| 2026.06.18 | ₩5,159 | ₩5,199 | ₩5,079 | ₩5,172 | +0.26% | 33.8만 |
|---|
| 2026.06.17 | ₩5,199 | ₩5,266 | ₩5,139 | ₩5,186 | -0.26% | 21.8만 |
|---|
| 2026.06.16 | ₩5,132 | ₩5,239 | ₩5,092 | ₩5,213 | +1.57% | 41.2만 |
|---|
| 2026.06.15 | ₩5,400 | ₩5,414 | ₩5,159 | ₩5,199 | -3.72% | 85.9만 |
|---|
| 2026.06.12 | ₩5,682 | ₩5,802 | ₩5,574 | ₩5,574 | -1.89% | 44.8만 |
|---|
| 2026.06.11 | ₩5,856 | ₩6,043 | ₩5,662 | ₩5,695 | -2.75% | 50.4만 |
|---|
| 2026.06.10 | ₩5,816 | ₩5,970 | ₩5,802 | ₩5,816 | 0.00% | 33.3만 |
|---|
| 2026.06.09 | ₩5,829 | ₩5,916 | ₩5,749 | ₩5,749 | -1.38% | 29.1만 |
|---|
| 2026.06.08 | ₩5,936 | ₩6,050 | ₩5,863 | ₩5,883 | -0.90% | 25.8만 |
|---|
| 2026.06.05 | ₩6,043 | ₩6,097 | ₩5,883 | ₩5,896 | -2.44% | 22.6만 |
|---|
| 2026.06.04 | ₩5,802 | ₩6,097 | ₩5,802 | ₩6,097 | +5.08% | 45.2만 |
|---|
| 2026.06.03 | ₩5,816 | ₩5,889 | ₩5,775 | ₩5,816 | 0.00% | 30.2만 |
|---|
| 2026.06.02 | ₩5,775 | ₩5,923 | ₩5,775 | ₩5,829 | +0.93% | 25.5만 |
|---|
| 2026.06.01 | ₩5,762 | ₩5,896 | ₩5,722 | ₩5,749 | -0.23% | 36.4만 |
|---|
| 2026.05.29 | ₩5,655 | ₩5,735 | ₩5,655 | ₩5,682 | +0.47% | 32.8만 |
|---|
| 2026.05.28 | ₩5,682 | ₩5,809 | ₩5,668 | ₩5,708 | +0.47% | 26.8만 |
|---|
| 2026.05.27 | ₩5,695 | ₩5,755 | ₩5,574 | ₩5,655 | -0.71% | 30.3만 |
|---|
| 2026.05.26 | ₩5,883 | ₩5,963 | ₩5,722 | ₩5,722 | -2.73% | 29만 |
|---|
| 2026.05.22 | ₩6,070 | ₩6,151 | ₩5,836 | ₩5,909 | -2.65% | 45.4만 |
|---|
| 2026.05.21 | ₩6,070 | ₩6,164 | ₩6,017 | ₩6,110 | +0.66% | 31.7만 |
|---|
| 2026.05.20 | ₩6,325 | ₩6,405 | ₩6,050 | ₩6,084 | -3.81% | 41.6만 |
|---|
| 2026.05.19 | ₩6,285 | ₩6,432 | ₩6,285 | ₩6,338 | +0.85% | 24.7만 |
|---|
| 2026.05.18 | ₩6,218 | ₩6,412 | ₩6,124 | ₩6,285 | +1.08% | 33.2만 |
|---|
| 2026.05.15 | ₩6,017 | ₩6,265 | ₩6,017 | ₩6,244 | +3.79% | 53만 |
|---|
| 2026.05.14 | ₩5,682 | ₩6,057 | ₩5,668 | ₩6,017 | +5.90% | 50.1만 |
|---|
| 2026.05.13 | ₩5,775 | ₩6,030 | ₩5,628 | ₩5,641 | -2.32% | 108.5만 |
|---|
| 2026.05.12 | ₩6,365 | ₩6,486 | ₩6,365 | ₩6,419 | +0.84% | 35.3만 |
|---|
| 2026.05.11 | ₩6,285 | ₩6,432 | ₩6,253 | ₩6,405 | +1.92% | 19.7만 |
|---|
| 2026.05.08 | ₩6,285 | ₩6,372 | ₩6,211 | ₩6,231 | -0.85% | 14.9만 |
|---|
| 2026.05.07 | ₩6,258 | ₩6,325 | ₩6,097 | ₩6,311 | +0.86% | 20.3만 |
|---|
| 2026.05.06 | ₩6,459 | ₩6,466 | ₩6,265 | ₩6,311 | -2.28% | 31.8만 |
|---|
| 2026.05.05 | ₩6,566 | ₩6,687 | ₩6,486 | ₩6,633 | +1.02% | 29.4만 |
|---|
| 2026.05.04 | ₩6,459 | ₩6,620 | ₩6,451 | ₩6,606 | +2.28% | 24.1만 |
|---|
| 2026.05.01 | ₩6,445 | ₩6,506 | ₩6,244 | ₩6,486 | +0.62% | 32.9만 |
|---|
| 2026.04.30 | ₩6,311 | ₩6,479 | ₩6,305 | ₩6,432 | +1.91% | 28.9만 |
|---|
| 2026.04.29 | ₩6,419 | ₩6,432 | ₩6,271 | ₩6,378 | -0.63% | 29.5만 |
|---|
| 2026.04.28 | ₩6,365 | ₩6,432 | ₩6,231 | ₩6,352 | -0.21% | 34만 |
|---|
| 2026.04.27 | ₩6,378 | ₩6,459 | ₩6,285 | ₩6,298 | -1.26% | 35만 |
|---|
| 2026.04.24 | ₩6,378 | ₩6,419 | ₩6,271 | ₩6,365 | -0.21% | 45.3만 |
|---|
| 2026.04.23 | ₩6,084 | ₩6,492 | ₩6,070 | ₩6,432 | +5.73% | 69.7만 |
|---|
| 2026.04.22 | ₩5,682 | ₩6,037 | ₩5,682 | ₩6,030 | +6.13% | 100.1만 |
|---|
| 2026.04.21 | ₩5,668 | ₩5,715 | ₩5,494 | ₩5,548 | -2.13% | 40.3만 |
|---|
| 2026.04.20 | ₩5,574 | ₩5,668 | ₩5,540 | ₩5,641 | +1.20% | 46.1만 |
|---|
| 2026.04.17 | ₩5,561 | ₩5,581 | ₩5,407 | ₩5,534 | -0.48% | 49.9만 |
|---|
| 2026.04.16 | ₩5,655 | ₩5,708 | ₩5,601 | ₩5,668 | +0.24% | 24.5만 |
|---|
| 2026.04.15 | ₩5,668 | ₩5,715 | ₩5,615 | ₩5,668 | 0.00% | 25.9만 |
|---|
| 2026.04.14 | ₩5,936 | ₩5,983 | ₩5,648 | ₩5,668 | -4.51% | 39.9만 |
|---|
| 2026.04.13 | ₩5,990 | ₩6,084 | ₩5,936 | ₩5,976 | -0.22% | 20.8만 |
|---|
| 2026.04.10 | ₩5,896 | ₩5,963 | ₩5,856 | ₩5,950 | +0.91% | 21.7만 |
|---|
| 2026.04.09 | ₩6,003 | ₩6,057 | ₩5,883 | ₩5,950 | -0.89% | 26.6만 |
|---|
| 2026.04.08 | ₩5,936 | ₩6,017 | ₩5,782 | ₩5,950 | +0.23% | 37.9만 |
|---|
| 2026.04.07 | ₩6,137 | ₩6,298 | ₩6,137 | ₩6,298 | +2.62% | 32.4만 |
|---|
| 2026.04.06 | ₩5,976 | ₩6,137 | ₩5,936 | ₩6,110 | +2.24% | 24.1만 |
|---|
| 2026.04.02 | ₩5,990 | ₩6,110 | ₩5,896 | ₩5,936 | -0.89% | 28.6만 |
|---|
| 2026.04.01 | ₩6,030 | ₩6,110 | ₩5,849 | ₩5,856 | -2.89% | 32.1만 |
|---|
| 2026.03.31 | ₩6,258 | ₩6,466 | ₩6,084 | ₩6,137 | -1.93% | 57.4만 |
|---|
| 2026.03.30 | ₩6,298 | ₩6,432 | ₩6,191 | ₩6,258 | -0.64% | 48.6만 |
|---|
| 2026.03.27 | ₩6,110 | ₩6,278 | ₩6,084 | ₩6,244 | +2.19% | 49.5만 |
|---|
| 2026.03.26 | ₩6,030 | ₩6,191 | ₩6,023 | ₩6,110 | +1.33% | 32.9만 |
|---|
| 2026.03.25 | ₩6,017 | ₩6,043 | ₩5,869 | ₩5,990 | -0.45% | 27.3만 |
|---|
| 2026.03.24 | ₩6,110 | ₩6,218 | ₩6,030 | ₩6,043 | -1.10% | 41.8만 |
|---|
| 2026.03.23 | ₩6,097 | ₩6,163 | ₩5,963 | ₩6,043 | -0.88% | 38.5만 |
|---|
| 2026.03.20 | ₩6,164 | ₩6,285 | ₩6,104 | ₩6,191 | +0.43% | 60만 |
|---|
| 2026.03.19 | ₩6,003 | ₩6,191 | ₩6,003 | ₩6,164 | +2.68% | 57.8만 |
|---|
| 2026.03.18 | ₩5,990 | ₩6,084 | ₩5,923 | ₩5,963 | -0.45% | 38만 |
|---|
| 2026.03.17 | ₩6,097 | ₩6,183 | ₩6,017 | ₩6,017 | -1.32% | 39만 |
|---|
| 2026.03.16 | ₩6,164 | ₩6,251 | ₩5,990 | ₩6,151 | -0.22% | 41.4만 |
|---|
| 2026.03.13 | ₩6,352 | ₩6,385 | ₩6,218 | ₩6,285 | -1.05% | 41.4만 |
|---|
| 2026.03.12 | ₩6,459 | ₩6,512 | ₩6,278 | ₩6,378 | -1.24% | 51만 |
|---|
| 2026.03.11 | ₩6,271 | ₩6,425 | ₩6,137 | ₩6,405 | +2.14% | 47.1만 |
|---|
| 2026.03.10 | ₩6,177 | ₩6,311 | ₩6,043 | ₩6,285 | +1.74% | 41.9만 |
|---|
| 2026.03.09 | ₩6,298 | ₩6,432 | ₩6,137 | ₩6,218 | -1.28% | 89.9만 |
|---|
| 2026.03.06 | ₩6,057 | ₩6,231 | ₩6,046 | ₩6,151 | +1.55% | 53.2만 |
|---|
| 2026.03.05 | ₩5,990 | ₩6,191 | ₩5,990 | ₩6,043 | +0.89% | 38.8만 |
|---|
| 2026.03.04 | ₩5,923 | ₩6,064 | ₩5,816 | ₩5,990 | +1.13% | 38.4만 |
|---|
| 2026.03.03 | ₩6,137 | ₩6,157 | ₩5,909 | ₩5,976 | -2.62% | 47.5만 |
|---|
| 2026.03.02 | ₩6,191 | ₩6,238 | ₩5,976 | ₩6,110 | -1.30% | 68.7만 |
|---|
| 2026.02.27 | ₩5,923 | ₩6,023 | ₩5,849 | ₩5,990 | +1.13% | 40.3만 |
|---|
| 2026.02.26 | ₩5,775 | ₩5,936 | ₩5,755 | ₩5,856 | +1.39% | 35.9만 |
|---|
| 2026.02.25 | ₩5,936 | ₩5,936 | ₩5,742 | ₩5,816 | -2.03% | 22.7만 |
|---|
| 2026.02.24 | ₩5,856 | ₩6,057 | ₩5,708 | ₩5,936 | +1.37% | 34.2만 |
|---|
| 2026.02.23 | ₩5,936 | ₩6,017 | ₩5,688 | ₩5,749 | -3.16% | 61.8만 |
|---|
| 2026.02.20 | ₩6,030 | ₩6,030 | ₩5,849 | ₩5,936 | -1.56% | 32.9만 |
|---|
| 2026.02.19 | ₩6,110 | ₩6,191 | ₩5,976 | ₩6,057 | -0.88% | 47.4만 |
|---|
| 2026.02.18 | ₩5,923 | ₩6,090 | ₩5,909 | ₩6,057 | +2.26% | 45.7만 |
|---|
| 2026.02.17 | ₩5,829 | ₩5,997 | ₩5,628 | ₩5,909 | +1.38% | 58.5만 |
|---|
| 2026.02.13 | ₩5,561 | ₩5,856 | ₩5,561 | ₩5,856 | +5.30% | 45.4만 |
|---|
| 2026.02.12 | ₩5,548 | ₩5,581 | ₩5,293 | ₩5,534 | -0.24% | 48.2만 |
|---|
| 2026.02.11 | ₩5,360 | ₩5,695 | ₩5,360 | ₩5,655 | +5.50% | 55.2만 |
|---|
| 2026.02.10 | ₩5,454 | ₩5,507 | ₩5,360 | ₩5,360 | -1.72% | 24.6만 |
|---|
| 2026.02.09 | ₩5,454 | ₩5,534 | ₩5,387 | ₩5,521 | +1.23% | 21.9만 |
|---|
| 2026.02.06 | ₩5,414 | ₩5,521 | ₩5,360 | ₩5,494 | +1.49% | 28.9만 |
|---|
| 2026.02.05 | ₩5,360 | ₩5,387 | ₩5,186 | ₩5,306 | -1.00% | 25.5만 |
|---|
| 2026.02.04 | ₩5,494 | ₩5,537 | ₩5,280 | ₩5,387 | -1.95% | 34.3만 |
|---|
| 2026.02.03 | ₩5,306 | ₩5,481 | ₩5,253 | ₩5,467 | +3.03% | 31.5만 |
|---|
| 2026.02.02 | ₩5,226 | ₩5,360 | ₩5,186 | ₩5,347 | +2.31% | 25.8만 |
|---|
| 2026.01.30 | ₩5,199 | ₩5,320 | ₩5,159 | ₩5,280 | +1.55% | 32.8만 |
|---|
| 2026.01.29 | ₩5,199 | ₩5,281 | ₩5,172 | ₩5,226 | +0.52% | 32.9만 |
|---|
| 2026.01.28 | ₩5,092 | ₩5,132 | ₩5,052 | ₩5,132 | +0.79% | 22.8만 |
|---|
| 2026.01.27 | ₩4,998 | ₩5,126 | ₩4,951 | ₩5,079 | +1.61% | 25.7만 |
|---|
| 2026.01.26 | ₩5,025 | ₩5,045 | ₩4,906 | ₩4,998 | -0.53% | 28.1만 |
|---|
| 2026.01.23 | ₩4,985 | ₩5,092 | ₩4,958 | ₩4,971 | -0.27% | 31.4만 |
|---|
| 2026.01.22 | ₩4,971 | ₩5,025 | ₩4,911 | ₩4,945 | -0.54% | 38만 |
|---|
| 2026.01.21 | ₩4,904 | ₩5,072 | ₩4,884 | ₩4,998 | +1.91% | 25.6만 |
|---|
| 2026.01.20 | ₩4,931 | ₩4,965 | ₩4,824 | ₩4,891 | -0.82% | 28.9만 |
|---|
| 2026.01.16 | ₩4,904 | ₩4,945 | ₩4,851 | ₩4,878 | -0.55% | 30.6만 |
|---|
| 2026.01.15 | ₩4,918 | ₩4,945 | ₩4,797 | ₩4,878 | -0.82% | 31.9만 |
|---|
| 2026.01.14 | ₩4,757 | ₩4,985 | ₩4,744 | ₩4,931 | +3.66% | 73.8만 |
|---|
| 2026.01.13 | ₩4,610 | ₩4,797 | ₩4,590 | ₩4,757 | +3.20% | 51.4만 |
|---|
| 2026.01.12 | ₩4,529 | ₩4,610 | ₩4,502 | ₩4,543 | +0.30% | 35.2만 |
|---|
| 2026.01.09 | ₩4,543 | ₩4,569 | ₩4,489 | ₩4,502 | -0.88% | 35.5만 |
|---|
| 2026.01.08 | ₩4,315 | ₩4,583 | ₩4,315 | ₩4,529 | +4.97% | 73.7만 |
|---|
| 2026.01.07 | ₩4,529 | ₩4,543 | ₩4,275 | ₩4,315 | -4.73% | 76만 |
|---|
| 2026.01.06 | ₩4,623 | ₩4,636 | ₩4,449 | ₩4,476 | -3.19% | 67.8만 |
|---|
| 2026.01.05 | ₩4,904 | ₩4,971 | ₩4,596 | ₩4,596 | -6.28% | 119.5만 |
|---|
| 2026.01.02 | ₩4,770 | ₩4,878 | ₩4,741 | ₩4,878 | +2.25% | 30만 |
|---|
| 2025.12.31 | ₩4,784 | ₩4,811 | ₩4,737 | ₩4,744 | -0.84% | 60.1만 |
|---|
| 2025.12.30 | ₩4,797 | ₩4,851 | ₩4,744 | ₩4,744 | -1.12% | 58.2만 |
|---|
| 2025.12.29 | ₩4,797 | ₩4,864 | ₩4,744 | ₩4,770 | -0.56% | 64만 |
|---|
| 2025.12.26 | ₩4,891 | ₩4,904 | ₩4,770 | ₩4,797 | -1.92% | 42.4만 |
|---|
| 2025.12.24 | ₩4,744 | ₩4,898 | ₩4,744 | ₩4,891 | +3.11% | 29.8만 |
|---|
| 2025.12.23 | ₩4,784 | ₩4,844 | ₩4,703 | ₩4,757 | -0.56% | 83.6만 |
|---|
| 2025.12.22 | ₩4,757 | ₩4,851 | ₩4,703 | ₩4,757 | 0.00% | 66.6만 |
|---|
| 2025.12.19 | ₩4,784 | ₩4,837 | ₩4,703 | ₩4,730 | -1.12% | 65.3만 |
|---|
| 2025.12.18 | ₩5,012 | ₩5,012 | ₩4,750 | ₩4,770 | -4.81% | 76.4만 |
|---|
| 2025.12.17 | ₩5,079 | ₩5,159 | ₩4,958 | ₩4,985 | -1.85% | 52.3만 |
|---|
| 2025.12.16 | ₩5,092 | ₩5,100 | ₩5,025 | ₩5,038 | -1.05% | 48만 |
|---|
| 2025.12.15 | ₩5,360 | ₩5,367 | ₩5,052 | ₩5,146 | -4.00% | 53.7만 |
|---|
| 2025.12.12 | ₩5,440 | ₩5,507 | ₩5,390 | ₩5,481 | +0.74% | 55.1만 |
|---|
| 2025.12.11 | ₩5,467 | ₩5,530 | ₩5,387 | ₩5,454 | -0.25% | 47.5만 |
|---|
| 2025.12.10 | ₩5,561 | ₩5,562 | ₩5,440 | ₩5,467 | -1.69% | 85.5만 |
|---|
| 2025.12.09 | ₩5,561 | ₩5,581 | ₩5,487 | ₩5,534 | -0.48% | 30만 |
|---|
| 2025.12.08 | ₩5,628 | ₩5,628 | ₩5,454 | ₩5,521 | -1.90% | 30.8만 |
|---|
| 2025.12.05 | ₩5,588 | ₩5,715 | ₩5,588 | ₩5,641 | +0.96% | 30.9만 |
|---|
| 2025.12.04 | ₩5,574 | ₩5,628 | ₩5,521 | ₩5,615 | +0.72% | 27.5만 |
|---|
| 2025.12.03 | ₩5,414 | ₩5,581 | ₩5,360 | ₩5,534 | +2.23% | 29.4만 |
|---|
| 2025.12.02 | ₩5,387 | ₩5,446 | ₩5,293 | ₩5,293 | -1.74% | 31.7만 |
|---|
| 2025.12.01 | ₩5,253 | ₩5,434 | ₩5,253 | ₩5,414 | +3.06% | 32.3만 |
|---|
| 2025.11.28 | ₩5,199 | ₩5,293 | ₩5,182 | ₩5,266 | +1.29% | 12.1만 |
|---|
| 2025.11.26 | ₩5,092 | ₩5,219 | ₩5,092 | ₩5,172 | +1.58% | 28.7만 |
|---|
| 2025.11.25 | ₩5,119 | ₩5,152 | ₩5,052 | ₩5,092 | -0.52% | 29.9만 |
|---|
| 2025.11.24 | ₩5,132 | ₩5,172 | ₩5,045 | ₩5,105 | -0.52% | 38.3만 |
|---|
| 2025.11.21 | ₩4,985 | ₩5,146 | ₩4,971 | ₩5,119 | +2.69% | 49.8만 |
|---|
| 2025.11.20 | ₩5,199 | ₩5,246 | ₩4,971 | ₩4,985 | -4.12% | 76.9만 |
|---|
| 2025.11.19 | ₩5,387 | ₩5,420 | ₩5,159 | ₩5,172 | -3.98% | 59.7만 |
|---|
| 2025.11.18 | ₩5,440 | ₩5,507 | ₩5,387 | ₩5,440 | 0.00% | 55.2만 |
|---|
| 2025.11.17 | ₩5,695 | ₩5,762 | ₩5,440 | ₩5,454 | -4.24% | 47.9만 |
|---|
| 2025.11.14 | ₩5,789 | ₩5,789 | ₩5,668 | ₩5,708 | -1.39% | 63.2만 |
|---|
| 2025.11.13 | ₩5,909 | ₩5,963 | ₩5,782 | ₩5,816 | -1.59% | 71.2만 |
|---|
| 2025.11.12 | ₩6,030 | ₩6,097 | ₩5,863 | ₩5,883 | -2.44% | 50.8만 |
|---|
| 2025.11.11 | ₩6,003 | ₩6,164 | ₩6,003 | ₩6,151 | +2.46% | 24.9만 |
|---|
| 2025.11.10 | ₩6,003 | ₩6,017 | ₩5,936 | ₩5,963 | -0.67% | 26만 |
|---|
| 2025.11.07 | ₩5,883 | ₩5,990 | ₩5,869 | ₩5,963 | +1.37% | 27.2만 |
|---|
| 2025.11.06 | ₩5,869 | ₩5,923 | ₩5,829 | ₩5,842 | -0.46% | 23.2만 |
|---|
| 2025.11.05 | ₩5,923 | ₩5,926 | ₩5,829 | ₩5,869 | -0.90% | 18.8만 |
|---|
| 2025.11.04 | ₩5,869 | ₩5,912 | ₩5,808 | ₩5,869 | 0.00% | 28.9만 |
|---|
| 2025.11.03 | ₩5,856 | ₩5,950 | ₩5,775 | ₩5,923 | +1.14% | 36.5만 |
|---|
| 2025.10.31 | ₩5,896 | ₩5,950 | ₩5,856 | ₩5,869 | -0.45% | 33.4만 |
|---|
| 2025.10.30 | ₩5,896 | ₩5,976 | ₩5,883 | ₩5,909 | +0.23% | 33.8만 |
|---|
| 2025.10.29 | ₩5,950 | ₩6,041 | ₩5,896 | ₩5,909 | -0.68% | 30.9만 |
|---|
| 2025.10.28 | ₩6,057 | ₩6,084 | ₩5,909 | ₩5,936 | -1.99% | 24.5만 |
|---|
| 2025.10.27 | ₩6,110 | ₩6,137 | ₩6,043 | ₩6,043 | -1.10% | 29.2만 |
|---|
| 2025.10.24 | ₩6,164 | ₩6,259 | ₩6,043 | ₩6,097 | -1.09% | 17.9만 |
|---|
| 2025.10.23 | ₩6,137 | ₩6,191 | ₩6,110 | ₩6,124 | -0.22% | 19.5만 |
|---|
| 2025.10.22 | ₩6,017 | ₩6,080 | ₩5,990 | ₩6,043 | +0.45% | 32.9만 |
|---|
| 2025.10.21 | ₩6,070 | ₩6,097 | ₩5,983 | ₩5,990 | -1.32% | 28.5만 |
|---|
| 2025.10.20 | ₩6,084 | ₩6,164 | ₩5,976 | ₩6,043 | -0.66% | 27.8만 |
|---|
| 2025.10.17 | ₩6,070 | ₩6,110 | ₩5,974 | ₩6,070 | 0.00% | 33만 |
|---|
| 2025.10.16 | ₩6,325 | ₩6,338 | ₩6,030 | ₩6,084 | -3.81% | 51.4만 |
|---|
| 2025.10.15 | ₩6,338 | ₩6,352 | ₩6,218 | ₩6,311 | -0.42% | 40.9만 |
|---|
| 2025.10.14 | ₩6,352 | ₩6,352 | ₩6,204 | ₩6,244 | -1.69% | 21.4만 |
|---|
| 2025.10.13 | ₩6,338 | ₩6,432 | ₩6,244 | ₩6,419 | +1.27% | 22.2만 |
|---|
| 2025.10.10 | ₩6,512 | ₩6,620 | ₩6,231 | ₩6,244 | -4.12% | 70.6만 |
|---|
| 2025.10.09 | ₩6,512 | ₩6,606 | ₩6,432 | ₩6,606 | +1.44% | 22.1만 |
|---|
| 2025.10.08 | ₩6,486 | ₩6,539 | ₩6,452 | ₩6,499 | +0.21% | 22.4만 |
|---|
| 2025.10.07 | ₩6,486 | ₩6,539 | ₩6,432 | ₩6,472 | -0.21% | 25만 |
|---|
| 2025.10.06 | ₩6,687 | ₩6,740 | ₩6,405 | ₩6,445 | -3.61% | 50.9만 |
|---|
| 2025.10.03 | ₩6,553 | ₩6,633 | ₩6,499 | ₩6,579 | +0.41% | 28.4만 |
|---|
| 2025.10.02 | ₩6,539 | ₩6,566 | ₩6,419 | ₩6,486 | -0.82% | 25.1만 |
|---|
| 2025.10.01 | ₩6,445 | ₩6,613 | ₩6,392 | ₩6,539 | +1.46% | 22만 |
|---|
| 2025.09.30 | ₩6,566 | ₩6,620 | ₩6,405 | ₩6,459 | -1.63% | 32만 |
|---|
| 2025.09.29 | ₩6,673 | ₩6,673 | ₩6,499 | ₩6,539 | -2.01% | 24.8만 |
|---|
| 2025.09.26 | ₩6,646 | ₩6,781 | ₩6,566 | ₩6,673 | +0.40% | 20.1만 |
|---|
| 2025.09.25 | ₩6,807 | ₩6,834 | ₩6,559 | ₩6,620 | -2.76% | 22.5만 |
|---|
| 2025.09.24 | ₩6,579 | ₩6,821 | ₩6,579 | ₩6,807 | +3.46% | 28.7만 |
|---|
| 2025.09.23 | ₩6,539 | ₩6,727 | ₩6,499 | ₩6,566 | +0.41% | 25.3만 |
|---|
| 2025.09.22 | ₩6,767 | ₩6,874 | ₩6,533 | ₩6,539 | -3.37% | 35.9만 |
|---|
| 2025.09.19 | ₩7,330 | ₩7,357 | ₩7,075 | ₩7,102 | -3.11% | 40.3만 |
|---|
| 2025.09.18 | ₩7,370 | ₩7,410 | ₩7,290 | ₩7,330 | -0.55% | 22.6만 |
|---|
| 2025.09.17 | ₩7,437 | ₩7,638 | ₩7,236 | ₩7,330 | -1.44% | 57.7만 |
|---|
| 2025.09.16 | ₩7,156 | ₩7,384 | ₩7,156 | ₩7,370 | +3.00% | 87.9만 |
|---|
| 2025.09.15 | ₩7,062 | ₩7,169 | ₩7,035 | ₩7,062 | 0.00% | 22.1만 |
|---|
| 2025.09.12 | ₩7,035 | ₩7,075 | ₩6,968 | ₩6,995 | -0.57% | 10.4만 |
|---|
| 2025.09.11 | ₩6,941 | ₩7,022 | ₩6,915 | ₩7,022 | +1.16% | 11.3만 |
|---|
| 2025.09.10 | ₩6,874 | ₩7,015 | ₩6,864 | ₩7,008 | +1.95% | 9.3만 |
|---|
| 2025.09.09 | ₩6,901 | ₩7,008 | ₩6,861 | ₩6,861 | -0.58% | 10.8만 |
|---|
| 2025.09.08 | ₩6,727 | ₩6,982 | ₩6,727 | ₩6,928 | +2.99% | 20.3만 |
|---|
| 2025.09.05 | ₩6,754 | ₩6,834 | ₩6,707 | ₩6,794 | +0.60% | 11.6만 |
|---|
| 2025.09.04 | ₩6,700 | ₩6,821 | ₩6,673 | ₩6,821 | +1.80% | 13.3만 |
|---|
| 2025.09.03 | ₩6,874 | ₩6,888 | ₩6,648 | ₩6,673 | -2.92% | 18.5만 |
|---|
| 2025.09.02 | ₩6,928 | ₩6,982 | ₩6,888 | ₩6,941 | +0.19% | 10.7만 |
|---|
| 2025.08.29 | ₩6,901 | ₩7,008 | ₩6,901 | ₩6,915 | +0.19% | 20.7만 |
|---|
| 2025.08.28 | ₩6,834 | ₩6,874 | ₩6,787 | ₩6,874 | +0.59% | 10.7만 |
|---|