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 | ₩4,831 | ₩4,998 | ₩4,824 | ₩4,911 | +1.66% | 25만 |
| 2026.10.08 | ₩4,857 | ₩4,871 | ₩4,817 | ₩4,871 | +0.28% | 32.4만 |
| 2026.10.07 | ₩4,884 | ₩4,911 | ₩4,790 | ₩4,831 | -1.10% | 25.1만 |
| 2026.10.06 | ₩4,750 | ₩4,884 | ₩4,710 | ₩4,871 | +2.54% | 23.4만 |
| 2026.10.05 | ₩4,790 | ₩4,844 | ₩4,683 | ₩4,764 | -0.56% | 34.6만 |
| 2026.10.02 | ₩4,764 | ₩4,817 | ₩4,737 | ₩4,790 | +0.56% | 27.7만 |
| 2026.10.01 | ₩4,750 | ₩4,816 | ₩4,710 | ₩4,777 | +0.56% | 28.9만 |
| 2026.09.30 | ₩4,710 | ₩4,784 | ₩4,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,737 |
| +0.57% |
| 29만 |
| 2026.09.29 | ₩4,590 | ₩4,710 | ₩4,550 | ₩4,670 | +1.75% | 31.5만 |
|---|
| 2026.09.28 | ₩4,764 | ₩4,764 | ₩4,603 | ₩4,616 | -3.09% | 39.2만 |
|---|
| 2026.09.25 | ₩4,804 | ₩4,806 | ₩4,657 | ₩4,710 | -1.95% | 63만 |
|---|
| 2026.09.24 | ₩4,857 | ₩4,958 | ₩4,804 | ₩4,857 | 0.00% | 47.2만 |
|---|
| 2026.09.23 | — | — | — | ₩4,817 | — | — |
|---|
| 2026.09.21 | ₩4,924 | ₩4,924 | ₩4,750 | ₩4,764 | -3.26% | 70.9만 |
|---|
| 2026.09.18 | ₩4,991 | ₩5,239 | ₩4,991 | ₩5,165 | +3.49% | 119.1만 |
|---|
| 2026.09.17 | ₩4,871 | ₩5,004 | ₩4,730 | ₩4,938 | +1.37% | 65.8만 |
|---|
| 2026.09.16 | ₩5,152 | ₩5,205 | ₩4,831 | ₩4,857 | -5.71% | 111.7만 |
|---|
| 2026.09.15 | ₩5,031 | ₩5,098 | ₩4,938 | ₩4,938 | -1.86% | 104만 |
|---|
| 2026.09.14 | ₩5,071 | ₩5,085 | ₩4,931 | ₩4,964 | -2.11% | 42만 |
|---|
| 2026.09.11 | ₩5,098 | ₩5,178 | ₩4,938 | ₩4,978 | -2.36% | 41.1만 |
|---|
| 2026.09.10 | ₩4,991 | ₩5,178 | ₩4,917 | ₩5,138 | +2.95% | 56만 |
|---|
| 2026.09.09 | ₩5,018 | ₩5,018 | ₩4,857 | ₩4,938 | -1.60% | 29.5만 |
|---|
| 2026.09.08 | ₩4,951 | ₩5,034 | ₩4,924 | ₩4,951 | 0.00% | 36.6만 |
|---|
| 2026.09.04 | ₩4,951 | ₩4,951 | ₩4,818 | ₩4,924 | -0.54% | 27.9만 |
|---|
| 2026.09.03 | ₩4,951 | ₩4,986 | ₩4,897 | ₩4,951 | 0.00% | 30.2만 |
|---|
| 2026.09.02 | ₩4,884 | ₩4,938 | ₩4,777 | ₩4,911 | +0.55% | 53.8만 |
|---|
| 2026.09.01 | ₩5,031 | ₩5,031 | ₩4,884 | ₩4,938 | -1.86% | 40.5만 |
|---|
| 2026.08.31 | ₩4,978 | ₩5,051 | ₩4,891 | ₩4,951 | -0.54% | 85.4만 |
|---|
| 2026.08.28 | ₩4,871 | ₩5,004 | ₩4,777 | ₩4,871 | 0.00% | 78.3만 |
|---|
| 2026.08.27 | ₩4,603 | ₩4,810 | ₩4,603 | ₩4,790 | +4.07% | 43.5만 |
|---|
| 2026.08.26 | ₩4,643 | ₩4,677 | ₩4,563 | ₩4,576 | -1.44% | 46.1만 |
|---|
| 2026.08.25 | ₩4,683 | ₩4,750 | ₩4,603 | ₩4,657 | -0.57% | 50.7만 |
|---|
| 2026.08.24 | ₩4,697 | ₩4,750 | ₩4,623 | ₩4,643 | -1.14% | 51.8만 |
|---|
| 2026.08.21 | ₩4,750 | ₩4,814 | ₩4,657 | ₩4,723 | -0.56% | 72.6만 |
|---|
| 2026.08.20 | ₩4,590 | ₩4,750 | ₩4,509 | ₩4,750 | +3.50% | 122.6만 |
|---|
| 2026.08.19 | ₩4,550 | ₩4,603 | ₩4,349 | ₩4,469 | -1.76% | 441.1만 |
|---|
| 2026.08.18 | ₩5,138 | ₩5,212 | ₩5,085 | ₩5,125 | -0.26% | 54.3만 |
|---|
| 2026.08.17 | ₩5,004 | ₩5,125 | ₩5,004 | ₩5,112 | +2.14% | 18.1만 |
|---|
| 2026.08.14 | ₩4,991 | ₩5,058 | ₩4,931 | ₩5,031 | +0.80% | 24.2만 |
|---|
| 2026.08.13 | ₩4,964 | ₩5,045 | ₩4,964 | ₩5,018 | +1.08% | 22.6만 |
|---|
| 2026.08.12 | ₩5,018 | ₩5,031 | ₩4,944 | ₩4,991 | -0.53% | 23.1만 |
|---|
| 2026.08.11 | ₩4,978 | ₩5,065 | ₩4,964 | ₩5,045 | +1.34% | 20.8만 |
|---|
| 2026.08.10 | ₩4,924 | ₩5,031 | ₩4,871 | ₩4,991 | +1.36% | 29.7만 |
|---|
| 2026.08.07 | ₩4,737 | ₩4,924 | ₩4,729 | ₩4,884 | +3.11% | 22.1만 |
|---|
| 2026.08.06 | ₩4,723 | ₩4,790 | ₩4,703 | ₩4,750 | +0.57% | 29만 |
|---|
| 2026.08.05 | ₩4,764 | ₩4,804 | ₩4,623 | ₩4,683 | -1.69% | 29.7만 |
|---|
| 2026.08.04 | ₩4,777 | ₩4,816 | ₩4,744 | ₩4,750 | -0.56% | 32.9만 |
|---|
| 2026.08.03 | ₩4,857 | ₩4,924 | ₩4,804 | ₩4,831 | -0.55% | 25.9만 |
|---|
| 2026.07.31 | ₩4,911 | ₩4,958 | ₩4,777 | ₩4,924 | +0.27% | 38.9만 |
|---|
| 2026.07.30 | ₩4,871 | ₩4,978 | ₩4,844 | ₩4,884 | +0.27% | 38.4만 |
|---|
| 2026.07.29 | ₩4,978 | ₩4,998 | ₩4,857 | ₩4,951 | -0.54% | 33.2만 |
|---|
| 2026.07.28 | ₩4,831 | ₩4,935 | ₩4,797 | ₩4,884 | +1.11% | 38.9만 |
|---|
| 2026.07.27 | ₩5,031 | ₩5,058 | ₩4,817 | ₩4,831 | -3.99% | 39.4만 |
|---|
| 2026.07.24 | ₩5,285 | ₩5,326 | ₩5,085 | ₩5,125 | -3.04% | 29.6만 |
|---|
| 2026.07.23 | ₩5,366 | ₩5,395 | ₩5,259 | ₩5,272 | -1.75% | 35.3만 |
|---|
| 2026.07.22 | ₩5,245 | ₩5,486 | ₩5,245 | ₩5,352 | +2.04% | 31.2만 |
|---|
| 2026.07.21 | ₩5,219 | ₩5,219 | ₩5,071 | ₩5,205 | -0.26% | 28.3만 |
|---|
| 2026.07.20 | ₩5,138 | ₩5,245 | ₩5,045 | ₩5,165 | +0.52% | 25.4만 |
|---|
| 2026.07.17 | ₩5,138 | ₩5,192 | ₩5,085 | ₩5,098 | -0.78% | 16.4만 |
|---|
| 2026.07.16 | ₩5,112 | ₩5,132 | ₩5,045 | ₩5,085 | -0.52% | 16.5만 |
|---|
| 2026.07.15 | ₩5,165 | ₩5,198 | ₩5,038 | ₩5,045 | -2.33% | 21.4만 |
|---|
| 2026.07.14 | ₩5,152 | ₩5,165 | ₩5,058 | ₩5,152 | 0.00% | 21.2만 |
|---|
| 2026.07.13 | ₩4,964 | ₩5,245 | ₩4,951 | ₩5,125 | +3.23% | 47.8만 |
|---|
| 2026.07.10 | ₩4,924 | ₩4,958 | ₩4,831 | ₩4,857 | -1.36% | 30.1만 |
|---|
| 2026.07.09 | ₩5,031 | ₩5,045 | ₩4,871 | ₩4,911 | -2.39% | 23.4만 |
|---|
| 2026.07.08 | ₩4,857 | ₩5,098 | ₩4,857 | ₩5,031 | +3.58% | 43만 |
|---|
| 2026.07.07 | ₩4,723 | ₩4,857 | ₩4,715 | ₩4,817 | +1.98% | 47.4만 |
|---|
| 2026.07.06 | ₩4,871 | ₩4,951 | ₩4,697 | ₩4,710 | -3.30% | 31.6만 |
|---|
| 2026.07.02 | ₩4,911 | ₩4,978 | ₩4,831 | ₩4,884 | -0.54% | 36.5만 |
|---|
| 2026.07.01 | ₩4,924 | ₩4,978 | ₩4,851 | ₩4,871 | -1.09% | 36.2만 |
|---|
| 2026.06.30 | ₩5,031 | ₩5,051 | ₩4,897 | ₩4,924 | -2.13% | 42.7만 |
|---|
| 2026.06.29 | ₩5,098 | ₩5,098 | ₩4,964 | ₩4,978 | -2.36% | 36만 |
|---|
| 2026.06.26 | ₩5,071 | ₩5,178 | ₩4,978 | ₩5,071 | 0.00% | 119.9만 |
|---|
| 2026.06.25 | ₩5,098 | ₩5,152 | ₩5,062 | ₩5,125 | +0.52% | 30.1만 |
|---|
| 2026.06.24 | ₩5,071 | ₩5,152 | ₩5,025 | ₩5,112 | +0.79% | 28.1만 |
|---|
| 2026.06.23 | ₩5,112 | ₩5,185 | ₩5,086 | ₩5,152 | +0.79% | 25.1만 |
|---|
| 2026.06.22 | ₩5,219 | ₩5,259 | ₩5,098 | ₩5,098 | -2.31% | 19.2만 |
|---|
| 2026.06.18 | ₩5,152 | ₩5,192 | ₩5,071 | ₩5,165 | +0.26% | 33.8만 |
|---|
| 2026.06.17 | ₩5,192 | ₩5,259 | ₩5,132 | ₩5,178 | -0.26% | 21.8만 |
|---|
| 2026.06.16 | ₩5,125 | ₩5,232 | ₩5,085 | ₩5,205 | +1.57% | 41.2만 |
|---|
| 2026.06.15 | ₩5,393 | ₩5,406 | ₩5,152 | ₩5,192 | -3.72% | 85.9만 |
|---|
| 2026.06.12 | ₩5,674 | ₩5,794 | ₩5,566 | ₩5,566 | -1.89% | 44.8만 |
|---|
| 2026.06.11 | ₩5,847 | ₩6,035 | ₩5,653 | ₩5,687 | -2.75% | 50.4만 |
|---|
| 2026.06.10 | ₩5,807 | ₩5,961 | ₩5,794 | ₩5,807 | 0.00% | 33.3만 |
|---|
| 2026.06.09 | ₩5,821 | ₩5,908 | ₩5,740 | ₩5,740 | -1.38% | 29.1만 |
|---|
| 2026.06.08 | ₩5,928 | ₩6,041 | ₩5,854 | ₩5,874 | -0.90% | 25.8만 |
|---|
| 2026.06.05 | ₩6,035 | ₩6,088 | ₩5,874 | ₩5,888 | -2.44% | 22.6만 |
|---|
| 2026.06.04 | ₩5,794 | ₩6,088 | ₩5,794 | ₩6,088 | +5.08% | 45.2만 |
|---|
| 2026.06.03 | ₩5,807 | ₩5,881 | ₩5,767 | ₩5,807 | 0.00% | 30.2만 |
|---|
| 2026.06.02 | ₩5,767 | ₩5,914 | ₩5,767 | ₩5,821 | +0.93% | 25.5만 |
|---|
| 2026.06.01 | ₩5,754 | ₩5,888 | ₩5,714 | ₩5,740 | -0.23% | 36.4만 |
|---|
| 2026.05.29 | ₩5,647 | ₩5,727 | ₩5,647 | ₩5,674 | +0.47% | 32.8만 |
|---|
| 2026.05.28 | ₩5,674 | ₩5,801 | ₩5,660 | ₩5,700 | +0.47% | 26.8만 |
|---|
| 2026.05.27 | ₩5,687 | ₩5,747 | ₩5,566 | ₩5,647 | -0.71% | 30.3만 |
|---|
| 2026.05.26 | ₩5,874 | ₩5,955 | ₩5,714 | ₩5,714 | -2.73% | 29만 |
|---|
| 2026.05.22 | ₩6,062 | ₩6,142 | ₩5,827 | ₩5,901 | -2.65% | 45.4만 |
|---|
| 2026.05.21 | ₩6,062 | ₩6,155 | ₩6,008 | ₩6,102 | +0.66% | 31.7만 |
|---|
| 2026.05.20 | ₩6,316 | ₩6,396 | ₩6,041 | ₩6,075 | -3.81% | 41.6만 |
|---|
| 2026.05.19 | ₩6,276 | ₩6,423 | ₩6,276 | ₩6,329 | +0.85% | 24.7만 |
|---|
| 2026.05.18 | ₩6,209 | ₩6,403 | ₩6,115 | ₩6,276 | +1.08% | 33.2만 |
|---|
| 2026.05.15 | ₩6,008 | ₩6,256 | ₩6,008 | ₩6,235 | +3.79% | 53만 |
|---|
| 2026.05.14 | ₩5,674 | ₩6,048 | ₩5,660 | ₩6,008 | +5.90% | 50.1만 |
|---|
| 2026.05.13 | ₩5,767 | ₩6,021 | ₩5,620 | ₩5,633 | -2.32% | 108.5만 |
|---|
| 2026.05.12 | ₩6,356 | ₩6,476 | ₩6,356 | ₩6,409 | +0.84% | 35.3만 |
|---|
| 2026.05.11 | ₩6,276 | ₩6,423 | ₩6,244 | ₩6,396 | +1.92% | 19.7만 |
|---|
| 2026.05.08 | ₩6,276 | ₩6,363 | ₩6,202 | ₩6,222 | -0.85% | 14.9만 |
|---|
| 2026.05.07 | ₩6,249 | ₩6,316 | ₩6,088 | ₩6,302 | +0.86% | 20.3만 |
|---|
| 2026.05.06 | ₩6,450 | ₩6,456 | ₩6,256 | ₩6,302 | -2.28% | 31.8만 |
|---|
| 2026.05.05 | ₩6,557 | ₩6,677 | ₩6,476 | ₩6,624 | +1.02% | 29.4만 |
|---|
| 2026.05.04 | ₩6,450 | ₩6,610 | ₩6,442 | ₩6,597 | +2.28% | 24.1만 |
|---|
| 2026.05.01 | ₩6,436 | ₩6,496 | ₩6,235 | ₩6,476 | +0.62% | 32.9만 |
|---|
| 2026.04.30 | ₩6,302 | ₩6,470 | ₩6,296 | ₩6,423 | +1.91% | 28.9만 |
|---|
| 2026.04.29 | ₩6,409 | ₩6,423 | ₩6,262 | ₩6,369 | -0.63% | 29.5만 |
|---|
| 2026.04.28 | ₩6,356 | ₩6,423 | ₩6,222 | ₩6,343 | -0.21% | 34만 |
|---|
| 2026.04.27 | ₩6,369 | ₩6,450 | ₩6,276 | ₩6,289 | -1.26% | 35만 |
|---|
| 2026.04.24 | ₩6,369 | ₩6,409 | ₩6,262 | ₩6,356 | -0.21% | 45.3만 |
|---|
| 2026.04.23 | ₩6,075 | ₩6,483 | ₩6,062 | ₩6,423 | +5.73% | 69.7만 |
|---|
| 2026.04.22 | ₩5,674 | ₩6,028 | ₩5,674 | ₩6,021 | +6.13% | 100.1만 |
|---|
| 2026.04.21 | ₩5,660 | ₩5,707 | ₩5,486 | ₩5,540 | -2.13% | 40.3만 |
|---|
| 2026.04.20 | ₩5,566 | ₩5,660 | ₩5,532 | ₩5,633 | +1.20% | 46.1만 |
|---|
| 2026.04.17 | ₩5,553 | ₩5,573 | ₩5,399 | ₩5,526 | -0.48% | 49.9만 |
|---|
| 2026.04.16 | ₩5,647 | ₩5,700 | ₩5,593 | ₩5,660 | +0.24% | 24.5만 |
|---|
| 2026.04.15 | ₩5,660 | ₩5,707 | ₩5,607 | ₩5,660 | 0.00% | 25.9만 |
|---|
| 2026.04.14 | ₩5,928 | ₩5,975 | ₩5,640 | ₩5,660 | -4.51% | 39.9만 |
|---|
| 2026.04.13 | ₩5,981 | ₩6,075 | ₩5,928 | ₩5,968 | -0.22% | 20.8만 |
|---|
| 2026.04.10 | ₩5,888 | ₩5,955 | ₩5,847 | ₩5,941 | +0.91% | 21.7만 |
|---|
| 2026.04.09 | ₩5,995 | ₩6,048 | ₩5,874 | ₩5,941 | -0.89% | 26.6만 |
|---|
| 2026.04.08 | ₩5,928 | ₩6,008 | ₩5,774 | ₩5,941 | +0.23% | 37.9만 |
|---|
| 2026.04.07 | ₩6,128 | ₩6,289 | ₩6,128 | ₩6,289 | +2.62% | 32.4만 |
|---|
| 2026.04.06 | ₩5,968 | ₩6,128 | ₩5,928 | ₩6,102 | +2.24% | 24.1만 |
|---|
| 2026.04.02 | ₩5,981 | ₩6,102 | ₩5,888 | ₩5,928 | -0.89% | 28.6만 |
|---|
| 2026.04.01 | ₩6,021 | ₩6,102 | ₩5,841 | ₩5,847 | -2.89% | 32.1만 |
|---|
| 2026.03.31 | ₩6,249 | ₩6,456 | ₩6,075 | ₩6,128 | -1.93% | 57.4만 |
|---|
| 2026.03.30 | ₩6,289 | ₩6,423 | ₩6,182 | ₩6,249 | -0.64% | 48.6만 |
|---|
| 2026.03.27 | ₩6,102 | ₩6,269 | ₩6,075 | ₩6,235 | +2.19% | 49.5만 |
|---|
| 2026.03.26 | ₩6,021 | ₩6,182 | ₩6,015 | ₩6,102 | +1.33% | 32.9만 |
|---|
| 2026.03.25 | ₩6,008 | ₩6,035 | ₩5,861 | ₩5,981 | -0.45% | 27.3만 |
|---|
| 2026.03.24 | ₩6,102 | ₩6,209 | ₩6,021 | ₩6,035 | -1.10% | 41.8만 |
|---|
| 2026.03.23 | ₩6,088 | ₩6,154 | ₩5,955 | ₩6,035 | -0.88% | 38.5만 |
|---|
| 2026.03.20 | ₩6,155 | ₩6,276 | ₩6,095 | ₩6,182 | +0.43% | 60만 |
|---|
| 2026.03.19 | ₩5,995 | ₩6,182 | ₩5,995 | ₩6,155 | +2.68% | 57.8만 |
|---|
| 2026.03.18 | ₩5,981 | ₩6,075 | ₩5,914 | ₩5,955 | -0.45% | 38만 |
|---|
| 2026.03.17 | ₩6,088 | ₩6,174 | ₩6,008 | ₩6,008 | -1.32% | 39만 |
|---|
| 2026.03.16 | ₩6,155 | ₩6,242 | ₩5,981 | ₩6,142 | -0.22% | 41.4만 |
|---|
| 2026.03.13 | ₩6,343 | ₩6,376 | ₩6,209 | ₩6,276 | -1.05% | 41.4만 |
|---|
| 2026.03.12 | ₩6,450 | ₩6,503 | ₩6,269 | ₩6,369 | -1.24% | 51만 |
|---|
| 2026.03.11 | ₩6,262 | ₩6,416 | ₩6,128 | ₩6,396 | +2.14% | 47.1만 |
|---|
| 2026.03.10 | ₩6,169 | ₩6,302 | ₩6,035 | ₩6,276 | +1.74% | 41.9만 |
|---|
| 2026.03.09 | ₩6,289 | ₩6,423 | ₩6,128 | ₩6,209 | -1.28% | 89.9만 |
|---|
| 2026.03.06 | ₩6,048 | ₩6,222 | ₩6,037 | ₩6,142 | +1.55% | 53.2만 |
|---|
| 2026.03.05 | ₩5,981 | ₩6,182 | ₩5,981 | ₩6,035 | +0.89% | 38.8만 |
|---|
| 2026.03.04 | ₩5,914 | ₩6,055 | ₩5,807 | ₩5,981 | +1.13% | 38.4만 |
|---|
| 2026.03.03 | ₩6,128 | ₩6,149 | ₩5,901 | ₩5,968 | -2.62% | 47.5만 |
|---|
| 2026.03.02 | ₩6,182 | ₩6,229 | ₩5,968 | ₩6,102 | -1.30% | 68.7만 |
|---|
| 2026.02.27 | ₩5,914 | ₩6,015 | ₩5,841 | ₩5,981 | +1.13% | 40.3만 |
|---|
| 2026.02.26 | ₩5,767 | ₩5,928 | ₩5,747 | ₩5,847 | +1.39% | 35.9만 |
|---|
| 2026.02.25 | ₩5,928 | ₩5,928 | ₩5,734 | ₩5,807 | -2.03% | 22.7만 |
|---|
| 2026.02.24 | ₩5,847 | ₩6,048 | ₩5,700 | ₩5,928 | +1.37% | 34.2만 |
|---|
| 2026.02.23 | ₩5,928 | ₩6,008 | ₩5,680 | ₩5,740 | -3.16% | 61.8만 |
|---|
| 2026.02.20 | ₩6,021 | ₩6,021 | ₩5,841 | ₩5,928 | -1.56% | 32.9만 |
|---|
| 2026.02.19 | ₩6,102 | ₩6,182 | ₩5,968 | ₩6,048 | -0.88% | 47.4만 |
|---|
| 2026.02.18 | ₩5,914 | ₩6,082 | ₩5,901 | ₩6,048 | +2.26% | 45.7만 |
|---|
| 2026.02.17 | ₩5,821 | ₩5,988 | ₩5,620 | ₩5,901 | +1.38% | 58.5만 |
|---|
| 2026.02.13 | ₩5,553 | ₩5,847 | ₩5,553 | ₩5,847 | +5.30% | 45.4만 |
|---|
| 2026.02.12 | ₩5,540 | ₩5,573 | ₩5,285 | ₩5,526 | -0.24% | 48.2만 |
|---|
| 2026.02.11 | ₩5,352 | ₩5,687 | ₩5,352 | ₩5,647 | +5.50% | 55.2만 |
|---|
| 2026.02.10 | ₩5,446 | ₩5,500 | ₩5,352 | ₩5,352 | -1.72% | 24.6만 |
|---|
| 2026.02.09 | ₩5,446 | ₩5,526 | ₩5,379 | ₩5,513 | +1.23% | 21.9만 |
|---|
| 2026.02.06 | ₩5,406 | ₩5,513 | ₩5,352 | ₩5,486 | +1.49% | 28.9만 |
|---|
| 2026.02.05 | ₩5,352 | ₩5,379 | ₩5,178 | ₩5,299 | -1.00% | 25.5만 |
|---|
| 2026.02.04 | ₩5,486 | ₩5,529 | ₩5,272 | ₩5,379 | -1.95% | 34.3만 |
|---|
| 2026.02.03 | ₩5,299 | ₩5,473 | ₩5,245 | ₩5,459 | +3.03% | 31.5만 |
|---|
| 2026.02.02 | ₩5,219 | ₩5,352 | ₩5,178 | ₩5,339 | +2.31% | 25.8만 |
|---|
| 2026.01.30 | ₩5,192 | ₩5,312 | ₩5,152 | ₩5,272 | +1.55% | 32.8만 |
|---|
| 2026.01.29 | ₩5,192 | ₩5,273 | ₩5,165 | ₩5,219 | +0.52% | 32.9만 |
|---|
| 2026.01.28 | ₩5,085 | ₩5,125 | ₩5,045 | ₩5,125 | +0.79% | 22.8만 |
|---|
| 2026.01.27 | ₩4,991 | ₩5,118 | ₩4,944 | ₩5,071 | +1.61% | 25.7만 |
|---|
| 2026.01.26 | ₩5,018 | ₩5,038 | ₩4,899 | ₩4,991 | -0.53% | 28.1만 |
|---|
| 2026.01.23 | ₩4,978 | ₩5,085 | ₩4,951 | ₩4,964 | -0.27% | 31.4만 |
|---|
| 2026.01.22 | ₩4,964 | ₩5,018 | ₩4,904 | ₩4,938 | -0.54% | 38만 |
|---|
| 2026.01.21 | ₩4,897 | ₩5,065 | ₩4,877 | ₩4,991 | +1.91% | 25.6만 |
|---|
| 2026.01.20 | ₩4,924 | ₩4,958 | ₩4,817 | ₩4,884 | -0.82% | 28.9만 |
|---|
| 2026.01.16 | ₩4,897 | ₩4,938 | ₩4,844 | ₩4,871 | -0.55% | 30.6만 |
|---|
| 2026.01.15 | ₩4,911 | ₩4,938 | ₩4,790 | ₩4,871 | -0.82% | 31.9만 |
|---|
| 2026.01.14 | ₩4,750 | ₩4,978 | ₩4,737 | ₩4,924 | +3.66% | 73.8만 |
|---|
| 2026.01.13 | ₩4,603 | ₩4,790 | ₩4,583 | ₩4,750 | +3.20% | 51.4만 |
|---|
| 2026.01.12 | ₩4,523 | ₩4,603 | ₩4,496 | ₩4,536 | +0.30% | 35.2만 |
|---|
| 2026.01.09 | ₩4,536 | ₩4,563 | ₩4,483 | ₩4,496 | -0.88% | 35.5만 |
|---|
| 2026.01.08 | ₩4,309 | ₩4,576 | ₩4,309 | ₩4,523 | +4.97% | 73.7만 |
|---|
| 2026.01.07 | ₩4,523 | ₩4,536 | ₩4,269 | ₩4,309 | -4.73% | 76만 |
|---|
| 2026.01.06 | ₩4,616 | ₩4,630 | ₩4,442 | ₩4,469 | -3.19% | 67.8만 |
|---|
| 2026.01.05 | ₩4,897 | ₩4,964 | ₩4,590 | ₩4,590 | -6.28% | 119.5만 |
|---|
| 2026.01.02 | ₩4,764 | ₩4,871 | ₩4,734 | ₩4,871 | +2.25% | 30만 |
|---|
| 2025.12.31 | ₩4,777 | ₩4,804 | ₩4,730 | ₩4,737 | -0.84% | 60.1만 |
|---|
| 2025.12.30 | ₩4,790 | ₩4,844 | ₩4,737 | ₩4,737 | -1.12% | 58.2만 |
|---|
| 2025.12.29 | ₩4,790 | ₩4,857 | ₩4,737 | ₩4,764 | -0.56% | 64만 |
|---|
| 2025.12.26 | ₩4,884 | ₩4,897 | ₩4,764 | ₩4,790 | -1.92% | 42.4만 |
|---|
| 2025.12.24 | ₩4,737 | ₩4,891 | ₩4,737 | ₩4,884 | +3.11% | 29.8만 |
|---|
| 2025.12.23 | ₩4,777 | ₩4,837 | ₩4,697 | ₩4,750 | -0.56% | 83.6만 |
|---|
| 2025.12.22 | ₩4,750 | ₩4,844 | ₩4,697 | ₩4,750 | 0.00% | 66.6만 |
|---|
| 2025.12.19 | ₩4,777 | ₩4,831 | ₩4,697 | ₩4,723 | -1.12% | 65.3만 |
|---|
| 2025.12.18 | ₩5,004 | ₩5,004 | ₩4,744 | ₩4,764 | -4.81% | 76.4만 |
|---|
| 2025.12.17 | ₩5,071 | ₩5,152 | ₩4,951 | ₩4,978 | -1.85% | 52.3만 |
|---|
| 2025.12.16 | ₩5,085 | ₩5,093 | ₩5,018 | ₩5,031 | -1.05% | 48만 |
|---|
| 2025.12.15 | ₩5,352 | ₩5,359 | ₩5,045 | ₩5,138 | -4.00% | 53.7만 |
|---|
| 2025.12.12 | ₩5,433 | ₩5,500 | ₩5,382 | ₩5,473 | +0.74% | 55.1만 |
|---|
| 2025.12.11 | ₩5,459 | ₩5,522 | ₩5,379 | ₩5,446 | -0.25% | 47.5만 |
|---|
| 2025.12.10 | ₩5,553 | ₩5,554 | ₩5,433 | ₩5,459 | -1.69% | 85.5만 |
|---|
| 2025.12.09 | ₩5,553 | ₩5,573 | ₩5,479 | ₩5,526 | -0.48% | 30만 |
|---|
| 2025.12.08 | ₩5,620 | ₩5,620 | ₩5,446 | ₩5,513 | -1.90% | 30.8만 |
|---|
| 2025.12.05 | ₩5,580 | ₩5,707 | ₩5,580 | ₩5,633 | +0.96% | 30.9만 |
|---|
| 2025.12.04 | ₩5,566 | ₩5,620 | ₩5,513 | ₩5,607 | +0.72% | 27.5만 |
|---|
| 2025.12.03 | ₩5,406 | ₩5,573 | ₩5,352 | ₩5,526 | +2.23% | 29.4만 |
|---|
| 2025.12.02 | ₩5,379 | ₩5,438 | ₩5,285 | ₩5,285 | -1.74% | 31.7만 |
|---|
| 2025.12.01 | ₩5,245 | ₩5,426 | ₩5,245 | ₩5,406 | +3.06% | 32.3만 |
|---|
| 2025.11.28 | ₩5,192 | ₩5,285 | ₩5,174 | ₩5,259 | +1.29% | 12.1만 |
|---|
| 2025.11.26 | ₩5,085 | ₩5,212 | ₩5,085 | ₩5,165 | +1.58% | 28.7만 |
|---|
| 2025.11.25 | ₩5,112 | ₩5,145 | ₩5,045 | ₩5,085 | -0.52% | 29.9만 |
|---|
| 2025.11.24 | ₩5,125 | ₩5,165 | ₩5,038 | ₩5,098 | -0.52% | 38.3만 |
|---|
| 2025.11.21 | ₩4,978 | ₩5,138 | ₩4,964 | ₩5,112 | +2.69% | 49.8만 |
|---|
| 2025.11.20 | ₩5,192 | ₩5,239 | ₩4,964 | ₩4,978 | -4.12% | 76.9만 |
|---|
| 2025.11.19 | ₩5,379 | ₩5,413 | ₩5,152 | ₩5,165 | -3.98% | 59.7만 |
|---|
| 2025.11.18 | ₩5,433 | ₩5,500 | ₩5,379 | ₩5,433 | 0.00% | 55.2만 |
|---|
| 2025.11.17 | ₩5,687 | ₩5,754 | ₩5,433 | ₩5,446 | -4.24% | 47.9만 |
|---|
| 2025.11.14 | ₩5,781 | ₩5,781 | ₩5,660 | ₩5,700 | -1.39% | 63.2만 |
|---|
| 2025.11.13 | ₩5,901 | ₩5,955 | ₩5,774 | ₩5,807 | -1.59% | 71.2만 |
|---|
| 2025.11.12 | ₩6,021 | ₩6,088 | ₩5,854 | ₩5,874 | -2.44% | 50.8만 |
|---|
| 2025.11.11 | ₩5,995 | ₩6,155 | ₩5,995 | ₩6,142 | +2.46% | 24.9만 |
|---|
| 2025.11.10 | ₩5,995 | ₩6,008 | ₩5,928 | ₩5,955 | -0.67% | 26만 |
|---|
| 2025.11.07 | ₩5,874 | ₩5,981 | ₩5,861 | ₩5,955 | +1.37% | 27.2만 |
|---|
| 2025.11.06 | ₩5,861 | ₩5,914 | ₩5,821 | ₩5,834 | -0.46% | 23.2만 |
|---|
| 2025.11.05 | ₩5,914 | ₩5,917 | ₩5,821 | ₩5,861 | -0.90% | 18.8만 |
|---|
| 2025.11.04 | ₩5,861 | ₩5,904 | ₩5,799 | ₩5,861 | 0.00% | 28.9만 |
|---|
| 2025.11.03 | ₩5,847 | ₩5,941 | ₩5,767 | ₩5,914 | +1.14% | 36.5만 |
|---|
| 2025.10.31 | ₩5,888 | ₩5,941 | ₩5,847 | ₩5,861 | -0.45% | 33.4만 |
|---|
| 2025.10.30 | ₩5,888 | ₩5,968 | ₩5,874 | ₩5,901 | +0.23% | 33.8만 |
|---|
| 2025.10.29 | ₩5,941 | ₩6,032 | ₩5,888 | ₩5,901 | -0.68% | 30.9만 |
|---|
| 2025.10.28 | ₩6,048 | ₩6,075 | ₩5,901 | ₩5,928 | -1.99% | 24.5만 |
|---|
| 2025.10.27 | ₩6,102 | ₩6,128 | ₩6,035 | ₩6,035 | -1.10% | 29.2만 |
|---|
| 2025.10.24 | ₩6,155 | ₩6,250 | ₩6,035 | ₩6,088 | -1.09% | 17.9만 |
|---|
| 2025.10.23 | ₩6,128 | ₩6,182 | ₩6,102 | ₩6,115 | -0.22% | 19.5만 |
|---|
| 2025.10.22 | ₩6,008 | ₩6,071 | ₩5,981 | ₩6,035 | +0.45% | 32.9만 |
|---|
| 2025.10.21 | ₩6,062 | ₩6,088 | ₩5,975 | ₩5,981 | -1.32% | 28.5만 |
|---|
| 2025.10.20 | ₩6,075 | ₩6,155 | ₩5,968 | ₩6,035 | -0.66% | 27.8만 |
|---|
| 2025.10.17 | ₩6,062 | ₩6,102 | ₩5,965 | ₩6,062 | 0.00% | 33만 |
|---|
| 2025.10.16 | ₩6,316 | ₩6,329 | ₩6,021 | ₩6,075 | -3.81% | 51.4만 |
|---|
| 2025.10.15 | ₩6,329 | ₩6,343 | ₩6,209 | ₩6,302 | -0.42% | 40.9만 |
|---|
| 2025.10.14 | ₩6,343 | ₩6,343 | ₩6,195 | ₩6,235 | -1.69% | 21.4만 |
|---|
| 2025.10.13 | ₩6,329 | ₩6,423 | ₩6,235 | ₩6,409 | +1.27% | 22.2만 |
|---|
| 2025.10.10 | ₩6,503 | ₩6,610 | ₩6,222 | ₩6,235 | -4.12% | 70.6만 |
|---|
| 2025.10.09 | ₩6,503 | ₩6,597 | ₩6,423 | ₩6,597 | +1.44% | 22.1만 |
|---|
| 2025.10.08 | ₩6,476 | ₩6,530 | ₩6,443 | ₩6,490 | +0.21% | 22.4만 |
|---|
| 2025.10.07 | ₩6,476 | ₩6,530 | ₩6,423 | ₩6,463 | -0.21% | 25만 |
|---|
| 2025.10.06 | ₩6,677 | ₩6,731 | ₩6,396 | ₩6,436 | -3.61% | 50.9만 |
|---|
| 2025.10.03 | ₩6,543 | ₩6,624 | ₩6,490 | ₩6,570 | +0.41% | 28.4만 |
|---|
| 2025.10.02 | ₩6,530 | ₩6,557 | ₩6,409 | ₩6,476 | -0.82% | 25.1만 |
|---|
| 2025.10.01 | ₩6,436 | ₩6,603 | ₩6,383 | ₩6,530 | +1.46% | 22만 |
|---|
| 2025.09.30 | ₩6,557 | ₩6,610 | ₩6,396 | ₩6,450 | -1.63% | 32만 |
|---|
| 2025.09.29 | ₩6,664 | ₩6,664 | ₩6,490 | ₩6,530 | -2.01% | 24.8만 |
|---|
| 2025.09.26 | ₩6,637 | ₩6,771 | ₩6,557 | ₩6,664 | +0.40% | 20.1만 |
|---|
| 2025.09.25 | ₩6,797 | ₩6,824 | ₩6,550 | ₩6,610 | -2.76% | 22.5만 |
|---|
| 2025.09.24 | ₩6,570 | ₩6,811 | ₩6,570 | ₩6,797 | +3.46% | 28.7만 |
|---|
| 2025.09.23 | ₩6,530 | ₩6,717 | ₩6,490 | ₩6,557 | +0.41% | 25.3만 |
|---|
| 2025.09.22 | ₩6,757 | ₩6,864 | ₩6,523 | ₩6,530 | -3.37% | 35.9만 |
|---|
| 2025.09.19 | ₩7,319 | ₩7,346 | ₩7,065 | ₩7,092 | -3.11% | 40.3만 |
|---|
| 2025.09.18 | ₩7,359 | ₩7,400 | ₩7,279 | ₩7,319 | -0.55% | 22.6만 |
|---|
| 2025.09.17 | ₩7,426 | ₩7,627 | ₩7,226 | ₩7,319 | -1.44% | 57.7만 |
|---|
| 2025.09.16 | ₩7,145 | ₩7,373 | ₩7,145 | ₩7,359 | +3.00% | 87.9만 |
|---|
| 2025.09.15 | ₩7,052 | ₩7,159 | ₩7,025 | ₩7,052 | 0.00% | 22.1만 |
|---|
| 2025.09.12 | ₩7,025 | ₩7,065 | ₩6,958 | ₩6,985 | -0.57% | 10.4만 |
|---|
| 2025.09.11 | ₩6,931 | ₩7,012 | ₩6,905 | ₩7,012 | +1.16% | 11.3만 |
|---|
| 2025.09.10 | ₩6,864 | ₩7,005 | ₩6,854 | ₩6,998 | +1.95% | 9.3만 |
|---|
| 2025.09.09 | ₩6,891 | ₩6,998 | ₩6,851 | ₩6,851 | -0.58% | 10.8만 |
|---|
| 2025.09.08 | ₩6,717 | ₩6,971 | ₩6,717 | ₩6,918 | +2.99% | 20.3만 |
|---|
| 2025.09.05 | ₩6,744 | ₩6,824 | ₩6,697 | ₩6,784 | +0.60% | 11.6만 |
|---|
| 2025.09.04 | ₩6,690 | ₩6,811 | ₩6,664 | ₩6,811 | +1.80% | 13.3만 |
|---|
| 2025.09.03 | ₩6,864 | ₩6,878 | ₩6,638 | ₩6,664 | -2.92% | 18.5만 |
|---|
| 2025.09.02 | ₩6,918 | ₩6,971 | ₩6,878 | ₩6,931 | +0.19% | 10.7만 |
|---|
| 2025.08.29 | ₩6,891 | ₩6,998 | ₩6,891 | ₩6,905 | +0.19% | 20.7만 |
|---|
| 2025.08.28 | ₩6,824 | ₩6,864 | ₩6,777 | ₩6,864 | +0.59% | 10.7만 |
|---|