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 | ₩4,835 | ₩5,002 | ₩4,828 | ₩4,915 | +1.66% | 25만 |
| 2026.10.08 | ₩4,862 | ₩4,875 | ₩4,822 | ₩4,875 | +0.28% | 32.4만 |
| 2026.10.07 | ₩4,888 | ₩4,915 | ₩4,795 | ₩4,835 | -1.10% | 25.1만 |
| 2026.10.06 | ₩4,755 | ₩4,888 | ₩4,714 | ₩4,875 | +2.54% | 23.4만 |
| 2026.10.05 | ₩4,795 | ₩4,848 | ₩4,688 | ₩4,768 | -0.56% | 34.6만 |
| 2026.10.02 | ₩4,768 | ₩4,822 | ₩4,741 | ₩4,795 | +0.56% | 27.7만 |
| 2026.10.01 | ₩4,755 | ₩4,820 | ₩4,714 | ₩4,781 | +0.56% | 28.9만 |
| 2026.09.30 | ₩4,714 | ₩4,788 | ₩4,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,741 |
| +0.57% |
| 29만 |
| 2026.09.29 | ₩4,594 | ₩4,714 | ₩4,554 | ₩4,674 | +1.75% | 31.5만 |
|---|
| 2026.09.28 | ₩4,768 | ₩4,768 | ₩4,607 | ₩4,621 | -3.09% | 39.2만 |
|---|
| 2026.09.25 | ₩4,808 | ₩4,811 | ₩4,661 | ₩4,714 | -1.95% | 63만 |
|---|
| 2026.09.24 | ₩4,862 | ₩4,962 | ₩4,808 | ₩4,862 | 0.00% | 47.2만 |
|---|
| 2026.09.23 | ₩4,955 | ₩4,955 | ₩4,808 | ₩4,822 | -2.70% | 31.7만 |
|---|
| 2026.09.22 | ₩4,755 | ₩5,022 | ₩4,728 | ₩4,902 | +3.10% | 71.8만 |
|---|
| 2026.09.21 | ₩4,929 | ₩4,929 | ₩4,755 | ₩4,768 | -3.26% | 70.9만 |
|---|
| 2026.09.18 | ₩4,996 | ₩5,243 | ₩4,996 | ₩5,170 | +3.49% | 119.1만 |
|---|
| 2026.09.17 | ₩4,875 | ₩5,009 | ₩4,734 | ₩4,942 | +1.37% | 65.8만 |
|---|
| 2026.09.16 | ₩5,156 | ₩5,210 | ₩4,835 | ₩4,862 | -5.71% | 111.7만 |
|---|
| 2026.09.15 | ₩5,036 | ₩5,103 | ₩4,942 | ₩4,942 | -1.86% | 104만 |
|---|
| 2026.09.14 | ₩5,076 | ₩5,089 | ₩4,935 | ₩4,969 | -2.11% | 42만 |
|---|
| 2026.09.11 | ₩5,103 | ₩5,183 | ₩4,942 | ₩4,982 | -2.36% | 41.1만 |
|---|
| 2026.09.10 | ₩4,996 | ₩5,183 | ₩4,922 | ₩5,143 | +2.95% | 56만 |
|---|
| 2026.09.09 | ₩5,022 | ₩5,022 | ₩4,862 | ₩4,942 | -1.60% | 29.5만 |
|---|
| 2026.09.08 | ₩4,955 | ₩5,038 | ₩4,929 | ₩4,955 | 0.00% | 36.6만 |
|---|
| 2026.09.04 | ₩4,955 | ₩4,955 | ₩4,823 | ₩4,929 | -0.54% | 27.9만 |
|---|
| 2026.09.03 | ₩4,955 | ₩4,990 | ₩4,902 | ₩4,955 | 0.00% | 30.2만 |
|---|
| 2026.09.02 | ₩4,888 | ₩4,942 | ₩4,781 | ₩4,915 | +0.55% | 53.8만 |
|---|
| 2026.09.01 | ₩5,036 | ₩5,036 | ₩4,888 | ₩4,942 | -1.86% | 40.5만 |
|---|
| 2026.08.31 | ₩4,982 | ₩5,056 | ₩4,895 | ₩4,955 | -0.54% | 85.4만 |
|---|
| 2026.08.28 | ₩4,875 | ₩5,009 | ₩4,781 | ₩4,875 | 0.00% | 78.3만 |
|---|
| 2026.08.27 | ₩4,607 | ₩4,815 | ₩4,607 | ₩4,795 | +4.07% | 43.5만 |
|---|
| 2026.08.26 | ₩4,647 | ₩4,681 | ₩4,567 | ₩4,580 | -1.44% | 46.1만 |
|---|
| 2026.08.25 | ₩4,688 | ₩4,755 | ₩4,607 | ₩4,661 | -0.57% | 50.7만 |
|---|
| 2026.08.24 | ₩4,701 | ₩4,755 | ₩4,627 | ₩4,647 | -1.14% | 51.8만 |
|---|
| 2026.08.21 | ₩4,755 | ₩4,819 | ₩4,661 | ₩4,728 | -0.56% | 72.6만 |
|---|
| 2026.08.20 | ₩4,594 | ₩4,755 | ₩4,513 | ₩4,755 | +3.50% | 122.6만 |
|---|
| 2026.08.19 | ₩4,554 | ₩4,607 | ₩4,353 | ₩4,473 | -1.76% | 441.1만 |
|---|
| 2026.08.18 | ₩5,143 | ₩5,217 | ₩5,089 | ₩5,130 | -0.26% | 54.3만 |
|---|
| 2026.08.17 | ₩5,009 | ₩5,130 | ₩5,009 | ₩5,116 | +2.14% | 18.1만 |
|---|
| 2026.08.14 | ₩4,996 | ₩5,063 | ₩4,935 | ₩5,036 | +0.80% | 24.2만 |
|---|
| 2026.08.13 | ₩4,969 | ₩5,049 | ₩4,969 | ₩5,022 | +1.08% | 22.6만 |
|---|
| 2026.08.12 | ₩5,022 | ₩5,036 | ₩4,949 | ₩4,996 | -0.53% | 23.1만 |
|---|
| 2026.08.11 | ₩4,982 | ₩5,069 | ₩4,969 | ₩5,049 | +1.34% | 20.8만 |
|---|
| 2026.08.10 | ₩4,929 | ₩5,036 | ₩4,875 | ₩4,996 | +1.36% | 29.7만 |
|---|
| 2026.08.07 | ₩4,741 | ₩4,929 | ₩4,733 | ₩4,888 | +3.11% | 22.1만 |
|---|
| 2026.08.06 | ₩4,728 | ₩4,795 | ₩4,708 | ₩4,755 | +0.57% | 29만 |
|---|
| 2026.08.05 | ₩4,768 | ₩4,808 | ₩4,627 | ₩4,688 | -1.69% | 29.7만 |
|---|
| 2026.08.04 | ₩4,781 | ₩4,820 | ₩4,748 | ₩4,755 | -0.56% | 32.9만 |
|---|
| 2026.08.03 | ₩4,862 | ₩4,929 | ₩4,808 | ₩4,835 | -0.55% | 25.9만 |
|---|
| 2026.07.31 | ₩4,915 | ₩4,962 | ₩4,781 | ₩4,929 | +0.27% | 38.9만 |
|---|
| 2026.07.30 | ₩4,875 | ₩4,982 | ₩4,848 | ₩4,888 | +0.27% | 38.4만 |
|---|
| 2026.07.29 | ₩4,982 | ₩5,002 | ₩4,862 | ₩4,955 | -0.54% | 33.2만 |
|---|
| 2026.07.28 | ₩4,835 | ₩4,939 | ₩4,801 | ₩4,888 | +1.11% | 38.9만 |
|---|
| 2026.07.27 | ₩5,036 | ₩5,063 | ₩4,822 | ₩4,835 | -3.99% | 39.4만 |
|---|
| 2026.07.24 | ₩5,290 | ₩5,330 | ₩5,089 | ₩5,130 | -3.04% | 29.6만 |
|---|
| 2026.07.23 | ₩5,371 | ₩5,400 | ₩5,263 | ₩5,277 | -1.75% | 35.3만 |
|---|
| 2026.07.22 | ₩5,250 | ₩5,491 | ₩5,250 | ₩5,357 | +2.04% | 31.2만 |
|---|
| 2026.07.21 | ₩5,223 | ₩5,223 | ₩5,076 | ₩5,210 | -0.26% | 28.3만 |
|---|
| 2026.07.20 | ₩5,143 | ₩5,250 | ₩5,049 | ₩5,170 | +0.52% | 25.4만 |
|---|
| 2026.07.17 | ₩5,143 | ₩5,197 | ₩5,089 | ₩5,103 | -0.78% | 16.4만 |
|---|
| 2026.07.16 | ₩5,116 | ₩5,136 | ₩5,049 | ₩5,089 | -0.52% | 16.5만 |
|---|
| 2026.07.15 | ₩5,170 | ₩5,203 | ₩5,043 | ₩5,049 | -2.33% | 21.4만 |
|---|
| 2026.07.14 | ₩5,156 | ₩5,170 | ₩5,063 | ₩5,156 | 0.00% | 21.2만 |
|---|
| 2026.07.13 | ₩4,969 | ₩5,250 | ₩4,955 | ₩5,130 | +3.23% | 47.8만 |
|---|
| 2026.07.10 | ₩4,929 | ₩4,962 | ₩4,835 | ₩4,862 | -1.36% | 30.1만 |
|---|
| 2026.07.09 | ₩5,036 | ₩5,049 | ₩4,875 | ₩4,915 | -2.39% | 23.4만 |
|---|
| 2026.07.08 | ₩4,862 | ₩5,103 | ₩4,862 | ₩5,036 | +3.58% | 43만 |
|---|
| 2026.07.07 | ₩4,728 | ₩4,862 | ₩4,720 | ₩4,822 | +1.98% | 47.4만 |
|---|
| 2026.07.06 | ₩4,875 | ₩4,955 | ₩4,701 | ₩4,714 | -3.30% | 31.6만 |
|---|
| 2026.07.02 | ₩4,915 | ₩4,982 | ₩4,835 | ₩4,888 | -0.54% | 36.5만 |
|---|
| 2026.07.01 | ₩4,929 | ₩4,982 | ₩4,855 | ₩4,875 | -1.09% | 36.2만 |
|---|
| 2026.06.30 | ₩5,036 | ₩5,056 | ₩4,902 | ₩4,929 | -2.13% | 42.7만 |
|---|
| 2026.06.29 | ₩5,103 | ₩5,103 | ₩4,969 | ₩4,982 | -2.36% | 36만 |
|---|
| 2026.06.26 | ₩5,076 | ₩5,183 | ₩4,982 | ₩5,076 | 0.00% | 119.9만 |
|---|
| 2026.06.25 | ₩5,103 | ₩5,156 | ₩5,067 | ₩5,130 | +0.52% | 30.1만 |
|---|
| 2026.06.24 | ₩5,076 | ₩5,156 | ₩5,029 | ₩5,116 | +0.79% | 28.1만 |
|---|
| 2026.06.23 | ₩5,116 | ₩5,190 | ₩5,091 | ₩5,156 | +0.79% | 25.1만 |
|---|
| 2026.06.22 | ₩5,223 | ₩5,263 | ₩5,103 | ₩5,103 | -2.31% | 19.2만 |
|---|
| 2026.06.18 | ₩5,156 | ₩5,197 | ₩5,076 | ₩5,170 | +0.26% | 33.8만 |
|---|
| 2026.06.17 | ₩5,197 | ₩5,263 | ₩5,136 | ₩5,183 | -0.26% | 21.8만 |
|---|
| 2026.06.16 | ₩5,130 | ₩5,237 | ₩5,089 | ₩5,210 | +1.57% | 41.2만 |
|---|
| 2026.06.15 | ₩5,397 | ₩5,411 | ₩5,156 | ₩5,197 | -3.72% | 85.9만 |
|---|
| 2026.06.12 | ₩5,679 | ₩5,799 | ₩5,572 | ₩5,572 | -1.89% | 44.8만 |
|---|
| 2026.06.11 | ₩5,853 | ₩6,040 | ₩5,659 | ₩5,692 | -2.75% | 50.4만 |
|---|
| 2026.06.10 | ₩5,813 | ₩5,967 | ₩5,799 | ₩5,813 | 0.00% | 33.3만 |
|---|
| 2026.06.09 | ₩5,826 | ₩5,913 | ₩5,746 | ₩5,746 | -1.38% | 29.1만 |
|---|
| 2026.06.08 | ₩5,933 | ₩6,047 | ₩5,859 | ₩5,880 | -0.90% | 25.8만 |
|---|
| 2026.06.05 | ₩6,040 | ₩6,094 | ₩5,880 | ₩5,893 | -2.44% | 22.6만 |
|---|
| 2026.06.04 | ₩5,799 | ₩6,094 | ₩5,799 | ₩6,094 | +5.08% | 45.2만 |
|---|
| 2026.06.03 | ₩5,813 | ₩5,886 | ₩5,772 | ₩5,813 | 0.00% | 30.2만 |
|---|
| 2026.06.02 | ₩5,772 | ₩5,920 | ₩5,772 | ₩5,826 | +0.93% | 25.5만 |
|---|
| 2026.06.01 | ₩5,759 | ₩5,893 | ₩5,719 | ₩5,746 | -0.23% | 36.4만 |
|---|
| 2026.05.29 | ₩5,652 | ₩5,732 | ₩5,652 | ₩5,679 | +0.47% | 32.8만 |
|---|
| 2026.05.28 | ₩5,679 | ₩5,806 | ₩5,665 | ₩5,705 | +0.47% | 26.8만 |
|---|
| 2026.05.27 | ₩5,692 | ₩5,752 | ₩5,572 | ₩5,652 | -0.71% | 30.3만 |
|---|
| 2026.05.26 | ₩5,880 | ₩5,960 | ₩5,719 | ₩5,719 | -2.73% | 29만 |
|---|
| 2026.05.22 | ₩6,067 | ₩6,147 | ₩5,833 | ₩5,906 | -2.65% | 45.4만 |
|---|
| 2026.05.21 | ₩6,067 | ₩6,161 | ₩6,014 | ₩6,107 | +0.66% | 31.7만 |
|---|
| 2026.05.20 | ₩6,322 | ₩6,402 | ₩6,047 | ₩6,080 | -3.81% | 41.6만 |
|---|
| 2026.05.19 | ₩6,281 | ₩6,429 | ₩6,281 | ₩6,335 | +0.85% | 24.7만 |
|---|
| 2026.05.18 | ₩6,214 | ₩6,409 | ₩6,121 | ₩6,281 | +1.08% | 33.2만 |
|---|
| 2026.05.15 | ₩6,014 | ₩6,261 | ₩6,014 | ₩6,241 | +3.79% | 53만 |
|---|
| 2026.05.14 | ₩5,679 | ₩6,054 | ₩5,665 | ₩6,014 | +5.90% | 50.1만 |
|---|
| 2026.05.13 | ₩5,772 | ₩6,027 | ₩5,625 | ₩5,638 | -2.32% | 108.5만 |
|---|
| 2026.05.12 | ₩6,362 | ₩6,482 | ₩6,362 | ₩6,415 | +0.84% | 35.3만 |
|---|
| 2026.05.11 | ₩6,281 | ₩6,429 | ₩6,249 | ₩6,402 | +1.92% | 19.7만 |
|---|
| 2026.05.08 | ₩6,281 | ₩6,368 | ₩6,208 | ₩6,228 | -0.85% | 14.9만 |
|---|
| 2026.05.07 | ₩6,255 | ₩6,322 | ₩6,094 | ₩6,308 | +0.86% | 20.3만 |
|---|
| 2026.05.06 | ₩6,455 | ₩6,462 | ₩6,261 | ₩6,308 | -2.28% | 31.8만 |
|---|
| 2026.05.05 | ₩6,563 | ₩6,683 | ₩6,482 | ₩6,630 | +1.02% | 29.4만 |
|---|
| 2026.05.04 | ₩6,455 | ₩6,616 | ₩6,447 | ₩6,603 | +2.28% | 24.1만 |
|---|
| 2026.05.01 | ₩6,442 | ₩6,502 | ₩6,241 | ₩6,482 | +0.62% | 32.9만 |
|---|
| 2026.04.30 | ₩6,308 | ₩6,476 | ₩6,301 | ₩6,429 | +1.91% | 28.9만 |
|---|
| 2026.04.29 | ₩6,415 | ₩6,429 | ₩6,268 | ₩6,375 | -0.63% | 29.5만 |
|---|
| 2026.04.28 | ₩6,362 | ₩6,429 | ₩6,228 | ₩6,348 | -0.21% | 34만 |
|---|
| 2026.04.27 | ₩6,375 | ₩6,455 | ₩6,281 | ₩6,295 | -1.26% | 35만 |
|---|
| 2026.04.24 | ₩6,375 | ₩6,415 | ₩6,268 | ₩6,362 | -0.21% | 45.3만 |
|---|
| 2026.04.23 | ₩6,080 | ₩6,489 | ₩6,067 | ₩6,429 | +5.73% | 69.7만 |
|---|
| 2026.04.22 | ₩5,679 | ₩6,034 | ₩5,679 | ₩6,027 | +6.13% | 100.1만 |
|---|
| 2026.04.21 | ₩5,665 | ₩5,712 | ₩5,491 | ₩5,545 | -2.13% | 40.3만 |
|---|
| 2026.04.20 | ₩5,572 | ₩5,665 | ₩5,537 | ₩5,638 | +1.20% | 46.1만 |
|---|
| 2026.04.17 | ₩5,558 | ₩5,578 | ₩5,404 | ₩5,531 | -0.48% | 49.9만 |
|---|
| 2026.04.16 | ₩5,652 | ₩5,705 | ₩5,598 | ₩5,665 | +0.24% | 24.5만 |
|---|
| 2026.04.15 | ₩5,665 | ₩5,712 | ₩5,612 | ₩5,665 | 0.00% | 25.9만 |
|---|
| 2026.04.14 | ₩5,933 | ₩5,980 | ₩5,645 | ₩5,665 | -4.51% | 39.9만 |
|---|
| 2026.04.13 | ₩5,987 | ₩6,080 | ₩5,933 | ₩5,973 | -0.22% | 20.8만 |
|---|
| 2026.04.10 | ₩5,893 | ₩5,960 | ₩5,853 | ₩5,947 | +0.91% | 21.7만 |
|---|
| 2026.04.09 | ₩6,000 | ₩6,054 | ₩5,880 | ₩5,947 | -0.89% | 26.6만 |
|---|
| 2026.04.08 | ₩5,933 | ₩6,014 | ₩5,779 | ₩5,947 | +0.23% | 37.9만 |
|---|
| 2026.04.07 | ₩6,134 | ₩6,295 | ₩6,134 | ₩6,295 | +2.62% | 32.4만 |
|---|
| 2026.04.06 | ₩5,973 | ₩6,134 | ₩5,933 | ₩6,107 | +2.24% | 24.1만 |
|---|
| 2026.04.02 | ₩5,987 | ₩6,107 | ₩5,893 | ₩5,933 | -0.89% | 28.6만 |
|---|
| 2026.04.01 | ₩6,027 | ₩6,107 | ₩5,846 | ₩5,853 | -2.89% | 32.1만 |
|---|
| 2026.03.31 | ₩6,255 | ₩6,462 | ₩6,080 | ₩6,134 | -1.93% | 57.4만 |
|---|
| 2026.03.30 | ₩6,295 | ₩6,429 | ₩6,188 | ₩6,255 | -0.64% | 48.6만 |
|---|
| 2026.03.27 | ₩6,107 | ₩6,275 | ₩6,080 | ₩6,241 | +2.19% | 49.5만 |
|---|
| 2026.03.26 | ₩6,027 | ₩6,188 | ₩6,020 | ₩6,107 | +1.33% | 32.9만 |
|---|
| 2026.03.25 | ₩6,014 | ₩6,040 | ₩5,866 | ₩5,987 | -0.45% | 27.3만 |
|---|
| 2026.03.24 | ₩6,107 | ₩6,214 | ₩6,027 | ₩6,040 | -1.10% | 41.8만 |
|---|
| 2026.03.23 | ₩6,094 | ₩6,159 | ₩5,960 | ₩6,040 | -0.88% | 38.5만 |
|---|
| 2026.03.20 | ₩6,161 | ₩6,281 | ₩6,101 | ₩6,188 | +0.43% | 60만 |
|---|
| 2026.03.19 | ₩6,000 | ₩6,188 | ₩6,000 | ₩6,161 | +2.68% | 57.8만 |
|---|
| 2026.03.18 | ₩5,987 | ₩6,080 | ₩5,920 | ₩5,960 | -0.45% | 38만 |
|---|
| 2026.03.17 | ₩6,094 | ₩6,180 | ₩6,014 | ₩6,014 | -1.32% | 39만 |
|---|
| 2026.03.16 | ₩6,161 | ₩6,248 | ₩5,987 | ₩6,147 | -0.22% | 41.4만 |
|---|
| 2026.03.13 | ₩6,348 | ₩6,382 | ₩6,214 | ₩6,281 | -1.05% | 41.4만 |
|---|
| 2026.03.12 | ₩6,455 | ₩6,509 | ₩6,275 | ₩6,375 | -1.24% | 51만 |
|---|
| 2026.03.11 | ₩6,268 | ₩6,422 | ₩6,134 | ₩6,402 | +2.14% | 47.1만 |
|---|
| 2026.03.10 | ₩6,174 | ₩6,308 | ₩6,040 | ₩6,281 | +1.74% | 41.9만 |
|---|
| 2026.03.09 | ₩6,295 | ₩6,429 | ₩6,134 | ₩6,214 | -1.28% | 89.9만 |
|---|
| 2026.03.06 | ₩6,054 | ₩6,228 | ₩6,043 | ₩6,147 | +1.55% | 53.2만 |
|---|
| 2026.03.05 | ₩5,987 | ₩6,188 | ₩5,987 | ₩6,040 | +0.89% | 38.8만 |
|---|
| 2026.03.04 | ₩5,920 | ₩6,060 | ₩5,813 | ₩5,987 | +1.13% | 38.4만 |
|---|
| 2026.03.03 | ₩6,134 | ₩6,154 | ₩5,906 | ₩5,973 | -2.62% | 47.5만 |
|---|
| 2026.03.02 | ₩6,188 | ₩6,234 | ₩5,973 | ₩6,107 | -1.30% | 68.7만 |
|---|
| 2026.02.27 | ₩5,920 | ₩6,020 | ₩5,846 | ₩5,987 | +1.13% | 40.3만 |
|---|
| 2026.02.26 | ₩5,772 | ₩5,933 | ₩5,752 | ₩5,853 | +1.39% | 35.9만 |
|---|
| 2026.02.25 | ₩5,933 | ₩5,933 | ₩5,739 | ₩5,813 | -2.03% | 22.7만 |
|---|
| 2026.02.24 | ₩5,853 | ₩6,054 | ₩5,705 | ₩5,933 | +1.37% | 34.2만 |
|---|
| 2026.02.23 | ₩5,933 | ₩6,014 | ₩5,685 | ₩5,746 | -3.16% | 61.8만 |
|---|
| 2026.02.20 | ₩6,027 | ₩6,027 | ₩5,846 | ₩5,933 | -1.56% | 32.9만 |
|---|
| 2026.02.19 | ₩6,107 | ₩6,188 | ₩5,973 | ₩6,054 | -0.88% | 47.4만 |
|---|
| 2026.02.18 | ₩5,920 | ₩6,087 | ₩5,906 | ₩6,054 | +2.26% | 45.7만 |
|---|
| 2026.02.17 | ₩5,826 | ₩5,993 | ₩5,625 | ₩5,906 | +1.38% | 58.5만 |
|---|
| 2026.02.13 | ₩5,558 | ₩5,853 | ₩5,558 | ₩5,853 | +5.30% | 45.4만 |
|---|
| 2026.02.12 | ₩5,545 | ₩5,578 | ₩5,290 | ₩5,531 | -0.24% | 48.2만 |
|---|
| 2026.02.11 | ₩5,357 | ₩5,692 | ₩5,357 | ₩5,652 | +5.50% | 55.2만 |
|---|
| 2026.02.10 | ₩5,451 | ₩5,505 | ₩5,357 | ₩5,357 | -1.72% | 24.6만 |
|---|
| 2026.02.09 | ₩5,451 | ₩5,531 | ₩5,384 | ₩5,518 | +1.23% | 21.9만 |
|---|
| 2026.02.06 | ₩5,411 | ₩5,518 | ₩5,357 | ₩5,491 | +1.49% | 28.9만 |
|---|
| 2026.02.05 | ₩5,357 | ₩5,384 | ₩5,183 | ₩5,304 | -1.00% | 25.5만 |
|---|
| 2026.02.04 | ₩5,491 | ₩5,534 | ₩5,277 | ₩5,384 | -1.95% | 34.3만 |
|---|
| 2026.02.03 | ₩5,304 | ₩5,478 | ₩5,250 | ₩5,464 | +3.03% | 31.5만 |
|---|
| 2026.02.02 | ₩5,223 | ₩5,357 | ₩5,183 | ₩5,344 | +2.31% | 25.8만 |
|---|
| 2026.01.30 | ₩5,197 | ₩5,317 | ₩5,156 | ₩5,277 | +1.55% | 32.8만 |
|---|
| 2026.01.29 | ₩5,197 | ₩5,278 | ₩5,170 | ₩5,223 | +0.52% | 32.9만 |
|---|
| 2026.01.28 | ₩5,089 | ₩5,130 | ₩5,049 | ₩5,130 | +0.79% | 22.8만 |
|---|
| 2026.01.27 | ₩4,996 | ₩5,123 | ₩4,949 | ₩5,076 | +1.61% | 25.7만 |
|---|
| 2026.01.26 | ₩5,022 | ₩5,043 | ₩4,903 | ₩4,996 | -0.53% | 28.1만 |
|---|
| 2026.01.23 | ₩4,982 | ₩5,089 | ₩4,955 | ₩4,969 | -0.27% | 31.4만 |
|---|
| 2026.01.22 | ₩4,969 | ₩5,022 | ₩4,909 | ₩4,942 | -0.54% | 38만 |
|---|
| 2026.01.21 | ₩4,902 | ₩5,069 | ₩4,882 | ₩4,996 | +1.91% | 25.6만 |
|---|
| 2026.01.20 | ₩4,929 | ₩4,962 | ₩4,822 | ₩4,888 | -0.82% | 28.9만 |
|---|
| 2026.01.16 | ₩4,902 | ₩4,942 | ₩4,848 | ₩4,875 | -0.55% | 30.6만 |
|---|
| 2026.01.15 | ₩4,915 | ₩4,942 | ₩4,795 | ₩4,875 | -0.82% | 31.9만 |
|---|
| 2026.01.14 | ₩4,755 | ₩4,982 | ₩4,741 | ₩4,929 | +3.66% | 73.8만 |
|---|
| 2026.01.13 | ₩4,607 | ₩4,795 | ₩4,587 | ₩4,755 | +3.20% | 51.4만 |
|---|
| 2026.01.12 | ₩4,527 | ₩4,607 | ₩4,500 | ₩4,540 | +0.30% | 35.2만 |
|---|
| 2026.01.09 | ₩4,540 | ₩4,567 | ₩4,487 | ₩4,500 | -0.88% | 35.5만 |
|---|
| 2026.01.08 | ₩4,313 | ₩4,580 | ₩4,313 | ₩4,527 | +4.97% | 73.7만 |
|---|
| 2026.01.07 | ₩4,527 | ₩4,540 | ₩4,272 | ₩4,313 | -4.73% | 76만 |
|---|
| 2026.01.06 | ₩4,621 | ₩4,634 | ₩4,447 | ₩4,473 | -3.19% | 67.8만 |
|---|
| 2026.01.05 | ₩4,902 | ₩4,969 | ₩4,594 | ₩4,594 | -6.28% | 119.5만 |
|---|
| 2026.01.02 | ₩4,768 | ₩4,875 | ₩4,738 | ₩4,875 | +2.25% | 30만 |
|---|
| 2025.12.31 | ₩4,781 | ₩4,808 | ₩4,734 | ₩4,741 | -0.84% | 60.1만 |
|---|
| 2025.12.30 | ₩4,795 | ₩4,848 | ₩4,741 | ₩4,741 | -1.12% | 58.2만 |
|---|
| 2025.12.29 | ₩4,795 | ₩4,862 | ₩4,741 | ₩4,768 | -0.56% | 64만 |
|---|
| 2025.12.26 | ₩4,888 | ₩4,902 | ₩4,768 | ₩4,795 | -1.92% | 42.4만 |
|---|
| 2025.12.24 | ₩4,741 | ₩4,895 | ₩4,741 | ₩4,888 | +3.11% | 29.8만 |
|---|
| 2025.12.23 | ₩4,781 | ₩4,842 | ₩4,701 | ₩4,755 | -0.56% | 83.6만 |
|---|
| 2025.12.22 | ₩4,755 | ₩4,848 | ₩4,701 | ₩4,755 | 0.00% | 66.6만 |
|---|
| 2025.12.19 | ₩4,781 | ₩4,835 | ₩4,701 | ₩4,728 | -1.12% | 65.3만 |
|---|
| 2025.12.18 | ₩5,009 | ₩5,009 | ₩4,748 | ₩4,768 | -4.81% | 76.4만 |
|---|
| 2025.12.17 | ₩5,076 | ₩5,156 | ₩4,955 | ₩4,982 | -1.85% | 52.3만 |
|---|
| 2025.12.16 | ₩5,089 | ₩5,097 | ₩5,022 | ₩5,036 | -1.05% | 48만 |
|---|
| 2025.12.15 | ₩5,357 | ₩5,364 | ₩5,049 | ₩5,143 | -4.00% | 53.7만 |
|---|
| 2025.12.12 | ₩5,438 | ₩5,505 | ₩5,387 | ₩5,478 | +0.74% | 55.1만 |
|---|
| 2025.12.11 | ₩5,464 | ₩5,527 | ₩5,384 | ₩5,451 | -0.25% | 47.5만 |
|---|
| 2025.12.10 | ₩5,558 | ₩5,559 | ₩5,438 | ₩5,464 | -1.69% | 85.5만 |
|---|
| 2025.12.09 | ₩5,558 | ₩5,578 | ₩5,484 | ₩5,531 | -0.48% | 30만 |
|---|
| 2025.12.08 | ₩5,625 | ₩5,625 | ₩5,451 | ₩5,518 | -1.90% | 30.8만 |
|---|
| 2025.12.05 | ₩5,585 | ₩5,712 | ₩5,585 | ₩5,638 | +0.96% | 30.9만 |
|---|
| 2025.12.04 | ₩5,572 | ₩5,625 | ₩5,518 | ₩5,612 | +0.72% | 27.5만 |
|---|
| 2025.12.03 | ₩5,411 | ₩5,578 | ₩5,357 | ₩5,531 | +2.23% | 29.4만 |
|---|
| 2025.12.02 | ₩5,384 | ₩5,443 | ₩5,290 | ₩5,290 | -1.74% | 31.7만 |
|---|
| 2025.12.01 | ₩5,250 | ₩5,431 | ₩5,250 | ₩5,411 | +3.06% | 32.3만 |
|---|
| 2025.11.28 | ₩5,197 | ₩5,290 | ₩5,179 | ₩5,263 | +1.29% | 12.1만 |
|---|
| 2025.11.26 | ₩5,089 | ₩5,217 | ₩5,089 | ₩5,170 | +1.58% | 28.7만 |
|---|
| 2025.11.25 | ₩5,116 | ₩5,150 | ₩5,049 | ₩5,089 | -0.52% | 29.9만 |
|---|
| 2025.11.24 | ₩5,130 | ₩5,170 | ₩5,043 | ₩5,103 | -0.52% | 38.3만 |
|---|
| 2025.11.21 | ₩4,982 | ₩5,143 | ₩4,969 | ₩5,116 | +2.69% | 49.8만 |
|---|
| 2025.11.20 | ₩5,197 | ₩5,243 | ₩4,969 | ₩4,982 | -4.12% | 76.9만 |
|---|
| 2025.11.19 | ₩5,384 | ₩5,418 | ₩5,156 | ₩5,170 | -3.98% | 59.7만 |
|---|
| 2025.11.18 | ₩5,438 | ₩5,505 | ₩5,384 | ₩5,438 | 0.00% | 55.2만 |
|---|
| 2025.11.17 | ₩5,692 | ₩5,759 | ₩5,438 | ₩5,451 | -4.24% | 47.9만 |
|---|
| 2025.11.14 | ₩5,786 | ₩5,786 | ₩5,665 | ₩5,705 | -1.39% | 63.2만 |
|---|
| 2025.11.13 | ₩5,906 | ₩5,960 | ₩5,779 | ₩5,813 | -1.59% | 71.2만 |
|---|
| 2025.11.12 | ₩6,027 | ₩6,094 | ₩5,859 | ₩5,880 | -2.44% | 50.8만 |
|---|
| 2025.11.11 | ₩6,000 | ₩6,161 | ₩6,000 | ₩6,147 | +2.46% | 24.9만 |
|---|
| 2025.11.10 | ₩6,000 | ₩6,014 | ₩5,933 | ₩5,960 | -0.67% | 26만 |
|---|
| 2025.11.07 | ₩5,880 | ₩5,987 | ₩5,866 | ₩5,960 | +1.37% | 27.2만 |
|---|
| 2025.11.06 | ₩5,866 | ₩5,920 | ₩5,826 | ₩5,839 | -0.46% | 23.2만 |
|---|
| 2025.11.05 | ₩5,920 | ₩5,922 | ₩5,826 | ₩5,866 | -0.90% | 18.8만 |
|---|
| 2025.11.04 | ₩5,866 | ₩5,909 | ₩5,805 | ₩5,866 | 0.00% | 28.9만 |
|---|
| 2025.11.03 | ₩5,853 | ₩5,947 | ₩5,772 | ₩5,920 | +1.14% | 36.5만 |
|---|
| 2025.10.31 | ₩5,893 | ₩5,947 | ₩5,853 | ₩5,866 | -0.45% | 33.4만 |
|---|
| 2025.10.30 | ₩5,893 | ₩5,973 | ₩5,880 | ₩5,906 | +0.23% | 33.8만 |
|---|
| 2025.10.29 | ₩5,947 | ₩6,038 | ₩5,893 | ₩5,906 | -0.68% | 30.9만 |
|---|
| 2025.10.28 | ₩6,054 | ₩6,080 | ₩5,906 | ₩5,933 | -1.99% | 24.5만 |
|---|
| 2025.10.27 | ₩6,107 | ₩6,134 | ₩6,040 | ₩6,040 | -1.10% | 29.2만 |
|---|
| 2025.10.24 | ₩6,161 | ₩6,256 | ₩6,040 | ₩6,094 | -1.09% | 17.9만 |
|---|
| 2025.10.23 | ₩6,134 | ₩6,188 | ₩6,107 | ₩6,121 | -0.22% | 19.5만 |
|---|
| 2025.10.22 | ₩6,014 | ₩6,076 | ₩5,987 | ₩6,040 | +0.45% | 32.9만 |
|---|
| 2025.10.21 | ₩6,067 | ₩6,094 | ₩5,980 | ₩5,987 | -1.32% | 28.5만 |
|---|
| 2025.10.20 | ₩6,080 | ₩6,161 | ₩5,973 | ₩6,040 | -0.66% | 27.8만 |
|---|
| 2025.10.17 | ₩6,067 | ₩6,107 | ₩5,971 | ₩6,067 | 0.00% | 33만 |
|---|
| 2025.10.16 | ₩6,322 | ₩6,335 | ₩6,027 | ₩6,080 | -3.81% | 51.4만 |
|---|
| 2025.10.15 | ₩6,335 | ₩6,348 | ₩6,214 | ₩6,308 | -0.42% | 40.9만 |
|---|
| 2025.10.14 | ₩6,348 | ₩6,348 | ₩6,201 | ₩6,241 | -1.69% | 21.4만 |
|---|
| 2025.10.13 | ₩6,335 | ₩6,429 | ₩6,241 | ₩6,415 | +1.27% | 22.2만 |
|---|
| 2025.10.10 | ₩6,509 | ₩6,616 | ₩6,228 | ₩6,241 | -4.12% | 70.6만 |
|---|