시장 데이터를 불러오는 중
전체 종목
E-Power Inc. - Class A Ordinary Shares 과거 주가
E-Power Inc. - Class A Ordinary Shares · EPOW · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
E-Power Inc. - Class A Ordinary Shares · EPOW · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,321 | ₩4,627 | ₩4,267 | ₩4,374 | +1.23% | 1.7만 |
| 2026.10.08 | ₩4,294 | ₩4,667 | ₩4,294 | ₩4,414 | +2.80% | 2.6천 |
| 2026.10.07 | ₩4,654 | ₩4,734 | ₩4,274 | ₩4,321 | -7.16% | 8천 |
| 2026.10.06 | ₩5,294 | ₩5,294 | ₩4,507 | ₩4,814 | -9.07% | 2.2만 |
| 2026.10.05 | ₩5,454 | ₩5,734 | ₩5,027 | ₩5,027 | -7.82% | 4.5만 |
| 2026.10.02 | ₩5,454 | ₩6,708 | ₩5,428 | ₩5,628 | +3.18% | 10만 |
| 2026.10.01 | ₩5,428 | ₩5,908 | ₩5,254 | ₩5,868 | +8.11% | 6.5천 |
| 2026.09.30 | ₩5,067 | ₩5,868 | ₩4,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,281 |
| +4.21% |
| 5.9만 |
| 2026.09.29 | ₩6,721 | ₩7,054 | ₩4,587 | ₩5,054 | -24.80% | 5.2만 |
|---|
| 2026.09.28 | ₩7,548 | ₩7,879 | ₩6,934 | ₩6,934 | -8.13% | 2.5만 |
|---|
| 2026.09.25 | ₩8,001 | ₩8,255 | ₩7,414 | ₩7,548 | -5.67% | 1.4만 |
|---|
| 2026.09.24 | ₩8,268 | ₩8,335 | ₩7,641 | ₩7,641 | -7.58% | 1.7만 |
|---|
| 2026.09.23 | ₩9,161 | ₩10,210 | ₩8,188 | ₩8,421 | -8.08% | 14.3만 |
|---|
| 2026.09.22 | ₩8,228 | ₩9,321 | ₩8,015 | ₩9,203 | +11.85% | 2.1만 |
|---|
| 2026.09.21 | ₩8,401 | ₩8,401 | ₩7,108 | ₩8,161 | -2.86% | 1.9만 |
|---|
| 2026.09.18 | ₩8,601 | ₩9,348 | ₩8,401 | ₩8,588 | -0.16% | 1.9만 |
|---|
| 2026.09.17 | ₩9,001 | ₩9,368 | ₩8,668 | ₩8,868 | -1.48% | 1.4만 |
|---|
| 2026.09.16 | ₩8,935 | ₩9,635 | ₩8,568 | ₩9,068 | +1.49% | 1.5만 |
|---|
| 2026.09.15 | ₩9,668 | ₩9,668 | ₩9,001 | ₩9,068 | -6.21% | 1.2만 |
|---|
| 2026.09.14 | ₩10,602 | ₩10,635 | ₩9,668 | ₩9,968 | -5.97% | 9.2천 |
|---|
| 2026.09.11 | ₩11,202 | ₩11,235 | ₩10,468 | ₩10,668 | -4.76% | 4.4천 |
|---|
| 2026.09.10 | ₩11,502 | ₩11,635 | ₩10,835 | ₩10,968 | -4.64% | 1.3만 |
|---|
| 2026.09.09 | ₩11,902 | ₩12,069 | ₩11,335 | ₩11,869 | -0.28% | 1.2만 |
|---|
| 2026.09.08 | ₩12,169 | ₩12,302 | ₩11,135 | ₩11,735 | -3.56% | 1.4만 |
|---|
| 2026.09.04 | ₩12,769 | ₩13,102 | ₩12,335 | ₩12,369 | -3.13% | 2.6만 |
|---|
| 2026.09.03 | ₩12,835 | ₩13,935 | ₩12,102 | ₩13,169 | +2.60% | 1.2만 |
|---|
| 2026.09.02 | ₩14,536 | ₩14,936 | ₩13,502 | ₩13,535 | -6.88% | 3만 |
|---|
| 2026.09.01 | ₩15,069 | ₩16,669 | ₩15,002 | ₩15,036 | -0.22% | 2.9만 |
|---|
| 2026.08.31 | ₩15,669 | ₩16,669 | ₩15,069 | ₩15,669 | 0.00% | 6.7만 |
|---|
| 2026.08.28 | ₩16,903 | ₩18,336 | ₩15,136 | ₩16,669 | -1.38% | 165.7만 |
|---|
| 2026.08.27 | ₩13,869 | ₩15,969 | ₩12,669 | ₩14,936 | +7.69% | 203.3만 |
|---|
| 2026.08.26 | ₩14,636 | ₩14,636 | ₩14,069 | ₩14,302 | -2.28% | 7.1천 |
|---|
| 2026.08.25 | ₩14,336 | ₩14,802 | ₩13,835 | ₩14,102 | -1.63% | 2천 |
|---|
| 2026.08.24 | ₩15,002 | ₩15,202 | ₩14,236 | ₩14,236 | -5.11% | 572 |
|---|
| 2026.08.21 | ₩15,336 | ₩15,602 | ₩14,802 | ₩14,936 | -2.61% | 2.2천 |
|---|
| 2026.08.20 | ₩15,336 | ₩15,969 | ₩15,002 | ₩15,736 | +2.61% | 1.8천 |
|---|
| 2026.08.19 | ₩16,469 | ₩16,469 | ₩15,002 | ₩15,636 | -5.06% | 2.6천 |
|---|
| 2026.08.18 | ₩15,769 | ₩18,269 | ₩15,669 | ₩16,469 | +4.44% | 4만 |
|---|
| 2026.08.17 | ₩17,303 | ₩17,769 | ₩15,802 | ₩16,336 | -5.59% | 2.3만 |
|---|
| 2026.08.14 | ₩19,370 | ₩19,670 | ₩17,569 | ₩17,736 | -8.43% | 6.9천 |
|---|
| 2026.08.13 | ₩19,136 | ₩19,136 | ₩18,336 | ₩18,436 | -3.66% | 9.6천 |
|---|
| 2026.08.12 | ₩18,670 | ₩19,670 | ₩18,003 | ₩18,670 | 0.00% | 2.1만 |
|---|
| 2026.08.11 | ₩17,969 | ₩19,670 | ₩17,336 | ₩18,503 | +2.97% | 4.2만 |
|---|
| 2026.08.10 | ₩16,669 | ₩19,103 | ₩15,336 | ₩18,336 | +10.00% | 6.1만 |
|---|
| 2026.08.07 | ₩13,335 | ₩18,836 | ₩11,702 | ₩16,336 | +22.50% | 9.1만 |
|---|
| 2026.08.06 | ₩13,335 | ₩14,269 | ₩13,002 | ₩13,502 | +1.25% | 5.8천 |
|---|
| 2026.08.05 | ₩14,002 | ₩14,036 | ₩13,735 | ₩14,036 | +0.24% | 212 |
|---|
| 2026.08.04 | ₩14,336 | ₩14,502 | ₩13,969 | ₩14,036 | -2.09% | 1.7천 |
|---|
| 2026.08.03 | ₩14,336 | ₩14,836 | ₩13,602 | ₩14,836 | +3.49% | 352 |
|---|
| 2026.07.31 | ₩13,535 | ₩15,302 | ₩13,535 | ₩14,402 | +6.40% | 920 |
|---|
| 2026.07.30 | ₩14,069 | ₩14,702 | ₩13,502 | ₩14,102 | +0.24% | 864 |
|---|
| 2026.07.29 | ₩15,036 | ₩15,336 | ₩13,402 | ₩14,669 | -2.44% | 1천 |
|---|
| 2026.07.28 | ₩16,169 | ₩16,336 | ₩15,036 | ₩15,669 | -3.09% | 1.4천 |
|---|
| 2026.07.27 | ₩16,036 | ₩16,669 | ₩16,036 | ₩16,369 | +2.08% | 860 |
|---|
| 2026.07.24 | ₩17,136 | ₩17,669 | ₩15,836 | ₩17,603 | +2.72% | 1.7천 |
|---|
| 2026.07.23 | ₩17,703 | ₩17,703 | ₩16,803 | ₩17,003 | -3.95% | 536 |
|---|
| 2026.07.22 | ₩17,203 | ₩17,969 | ₩16,703 | ₩17,703 | +2.91% | 1.4천 |
|---|
| 2026.07.21 | ₩15,869 | ₩17,703 | ₩15,336 | ₩17,603 | +10.92% | 3.3천 |
|---|
| 2026.07.20 | ₩15,536 | ₩16,436 | ₩15,536 | ₩15,669 | +0.86% | 1.3천 |
|---|
| 2026.07.17 | ₩16,069 | ₩16,803 | ₩15,669 | ₩16,269 | +1.24% | 940 |
|---|
| 2026.07.16 | ₩16,803 | ₩17,003 | ₩15,836 | ₩15,936 | -5.16% | 1.3천 |
|---|
| 2026.07.15 | ₩17,603 | ₩17,969 | ₩15,702 | ₩15,836 | -10.04% | 2.2천 |
|---|
| 2026.07.14 | ₩17,336 | ₩17,603 | ₩17,036 | ₩17,603 | +1.54% | 1.5천 |
|---|
| 2026.07.13 | ₩18,136 | ₩18,136 | ₩16,236 | ₩17,636 | -2.76% | 3.6천 |
|---|
| 2026.07.10 | ₩18,603 | ₩19,070 | ₩18,236 | ₩18,836 | +1.25% | 1.9천 |
|---|
| 2026.07.09 | ₩19,170 | ₩19,336 | ₩18,636 | ₩19,003 | -0.87% | 2.7천 |
|---|
| 2026.07.08 | ₩20,170 | ₩20,336 | ₩18,670 | ₩19,503 | -3.31% | 2.4천 |
|---|
| 2026.07.07 | ₩20,637 | ₩21,003 | ₩19,536 | ₩20,970 | +1.62% | 3.2천 |
|---|
| 2026.07.06 | ₩20,970 | ₩20,970 | ₩19,936 | ₩20,336 | -3.02% | 2.2천 |
|---|
| 2026.07.02 | ₩20,803 | ₩23,004 | ₩20,470 | ₩22,237 | +6.89% | 2.1만 |
|---|
| 2026.07.01 | ₩20,336 | ₩22,337 | ₩19,670 | ₩22,170 | +9.02% | 7.1천 |
|---|
| 2026.06.30 | ₩20,270 | ₩21,003 | ₩19,836 | ₩20,336 | +0.33% | 3.2천 |
|---|
| 2026.06.29 | ₩20,336 | ₩21,337 | ₩19,670 | ₩21,070 | +3.61% | 2.2천 |
|---|
| 2026.06.26 | ₩20,670 | ₩21,670 | ₩20,003 | ₩20,870 | +0.97% | 4.1천 |
|---|
| 2026.06.25 | ₩20,336 | ₩21,670 | ₩19,403 | ₩21,303 | +4.75% | 7.2천 |
|---|
| 2026.06.24 | ₩20,903 | ₩22,137 | ₩19,670 | ₩21,070 | +0.80% | 3만 |
|---|
| 2026.06.23 | ₩19,336 | ₩24,004 | ₩19,336 | ₩20,670 | +6.90% | 14.4만 |
|---|
| 2026.06.22 | ₩20,970 | ₩21,003 | ₩19,403 | ₩19,403 | -7.47% | 1.4천 |
|---|
| 2026.06.18 | ₩19,970 | ₩21,337 | ₩19,336 | ₩21,003 | +5.18% | 2.8천 |
|---|
| 2026.06.17 | ₩19,203 | ₩19,870 | ₩18,670 | ₩19,003 | -1.04% | 1.9천 |
|---|
| 2026.06.16 | ₩18,870 | ₩19,303 | ₩18,603 | ₩18,836 | -0.18% | 4.1천 |
|---|
| 2026.06.15 | ₩19,370 | ₩21,170 | ₩17,669 | ₩18,903 | -2.41% | 1.2만 |
|---|
| 2026.06.12 | ₩19,670 | ₩20,803 | ₩19,336 | ₩19,336 | -1.69% | 3.3천 |
|---|
| 2026.06.11 | ₩20,136 | ₩21,203 | ₩20,136 | ₩20,603 | +2.32% | 1.4천 |
|---|
| 2026.06.10 | ₩19,703 | ₩21,737 | ₩19,703 | ₩20,970 | +6.43% | 4천 |
|---|
| 2026.06.09 | ₩21,137 | ₩21,670 | ₩20,670 | ₩20,770 | -1.74% | 4천 |
|---|
| 2026.06.08 | ₩20,503 | ₩21,670 | ₩20,336 | ₩20,670 | +0.81% | 9.3천 |
|---|
| 2026.06.05 | ₩21,003 | ₩22,604 | ₩20,270 | ₩20,637 | -1.75% | 8.9천 |
|---|
| 2026.06.04 | ₩20,770 | ₩22,403 | ₩20,770 | ₩21,337 | +2.73% | 2.9천 |
|---|
| 2026.06.03 | ₩22,337 | ₩22,337 | ₩21,003 | ₩21,670 | -2.99% | 3천 |
|---|
| 2026.06.02 | ₩21,903 | ₩22,537 | ₩20,637 | ₩21,737 | -0.76% | 5.1천 |
|---|
| 2026.06.01 | ₩22,370 | ₩23,570 | ₩21,870 | ₩22,604 | +1.04% | 3.2천 |
|---|
| 2026.05.29 | ₩23,337 | ₩24,004 | ₩22,337 | ₩22,604 | -3.14% | 7천 |
|---|
| 2026.05.28 | ₩23,670 | ₩23,670 | ₩22,337 | ₩23,004 | -2.82% | 5.2천 |
|---|
| 2026.05.27 | ₩24,537 | ₩25,571 | ₩23,370 | ₩23,670 | -3.53% | 8.3천 |
|---|
| 2026.05.26 | ₩22,670 | ₩25,304 | ₩21,670 | ₩24,004 | +5.88% | 9.6천 |
|---|
| 2026.05.22 | ₩21,570 | ₩24,004 | ₩19,403 | ₩22,270 | +3.25% | 2.2만 |
|---|
| 2026.05.21 | ₩21,837 | ₩22,570 | ₩21,703 | ₩22,337 | +2.29% | 2천 |
|---|
| 2026.05.20 | ₩21,803 | ₩22,837 | ₩21,670 | ₩21,703 | -0.46% | 1.7천 |
|---|
| 2026.05.19 | ₩22,370 | ₩22,970 | ₩21,037 | ₩22,070 | -1.34% | 2.3천 |
|---|
| 2026.05.18 | ₩21,703 | ₩23,004 | ₩20,336 | ₩22,337 | +2.92% | 2.2천 |
|---|
| 2026.05.15 | ₩23,337 | ₩24,004 | ₩21,237 | ₩22,003 | -5.71% | 6.6천 |
|---|
| 2026.05.14 | ₩23,270 | ₩24,670 | ₩23,070 | ₩23,670 | +1.72% | 4.7천 |
|---|
| 2026.05.13 | ₩23,870 | ₩24,337 | ₩22,670 | ₩23,670 | -0.84% | 9.3천 |
|---|
| 2026.05.12 | ₩23,404 | ₩24,470 | ₩23,004 | ₩24,470 | +4.56% | 8천 |
|---|
| 2026.05.11 | ₩23,270 | ₩24,837 | ₩22,770 | ₩23,570 | +1.29% | 9.9천 |
|---|
| 2026.05.08 | ₩24,004 | ₩26,337 | ₩22,670 | ₩23,770 | -0.97% | 2.1만 |
|---|
| 2026.05.07 | ₩23,337 | ₩29,338 | ₩22,837 | ₩25,837 | +10.71% | 17.9만 |
|---|
| 2026.05.06 | ₩26,004 | ₩34,672 | ₩19,003 | ₩20,003 | -23.08% | 15.8만 |
|---|
| 2026.05.05 | ₩26,671 | ₩33,339 | ₩24,004 | ₩24,771 | -7.12% | 2.4만 |
|---|
| 2026.05.04 | ₩25,337 | ₩26,337 | ₩25,337 | ₩25,837 | +1.97% | 1.2천 |
|---|
| 2026.05.01 | ₩26,071 | ₩26,337 | ₩25,371 | ₩25,404 | -2.56% | 600 |
|---|
| 2026.04.30 | ₩25,504 | ₩25,837 | ₩25,337 | ₩25,404 | -0.39% | 760 |
|---|
| 2026.04.29 | ₩25,737 | ₩25,737 | ₩25,371 | ₩25,504 | -0.91% | 660 |
|---|
| 2026.04.28 | ₩25,737 | ₩27,038 | ₩25,371 | ₩25,371 | -1.42% | 848 |
|---|
| 2026.04.27 | ₩26,004 | ₩26,671 | ₩25,671 | ₩26,037 | +0.13% | 1.9천 |
|---|
| 2026.04.24 | ₩27,004 | ₩27,004 | ₩25,371 | ₩26,004 | -3.70% | 960 |
|---|
| 2026.04.23 | ₩26,004 | ₩26,637 | ₩25,337 | ₩26,004 | 0.00% | 904 |
|---|
| 2026.04.22 | ₩26,604 | ₩26,837 | ₩25,771 | ₩26,704 | +0.38% | 1.2천 |
|---|
| 2026.04.21 | ₩27,004 | ₩27,404 | ₩25,671 | ₩26,304 | -2.59% | 1.4천 |
|---|
| 2026.04.20 | ₩27,638 | ₩27,704 | ₩26,004 | ₩26,971 | -2.41% | 1.3천 |
|---|
| 2026.04.17 | ₩26,004 | ₩27,871 | ₩25,904 | ₩26,037 | +0.13% | 1.4천 |
|---|
| 2026.04.16 | ₩26,671 | ₩28,004 | ₩25,171 | ₩25,871 | -3.00% | 2.1천 |
|---|
| 2026.04.15 | ₩27,304 | ₩27,304 | ₩25,504 | ₩26,337 | -3.54% | 3.6천 |
|---|
| 2026.04.14 | ₩25,004 | ₩28,004 | ₩25,004 | ₩25,504 | +2.00% | 8.3천 |
|---|
| 2026.04.13 | ₩25,037 | ₩26,437 | ₩25,037 | ₩25,371 | +1.33% | 1.5천 |
|---|
| 2026.04.10 | ₩26,337 | ₩28,938 | ₩25,037 | ₩25,037 | -4.94% | 5.2천 |
|---|
| 2026.04.09 | ₩26,671 | ₩28,038 | ₩26,304 | ₩26,337 | -1.25% | 1.1천 |
|---|
| 2026.04.08 | ₩26,271 | ₩28,671 | ₩26,271 | ₩26,271 | 0.00% | 1.2천 |
|---|
| 2026.04.07 | ₩26,271 | ₩28,671 | ₩24,337 | ₩25,737 | -2.03% | 3.7천 |
|---|
| 2026.04.06 | ₩28,438 | ₩29,004 | ₩27,004 | ₩27,004 | -5.04% | 720 |
|---|
| 2026.04.02 | ₩25,804 | ₩28,338 | ₩25,671 | ₩27,738 | +7.49% | 2.6천 |
|---|
| 2026.04.01 | ₩25,771 | ₩27,738 | ₩25,671 | ₩25,671 | -0.39% | 2.4천 |
|---|
| 2026.03.31 | ₩28,338 | ₩28,338 | ₩25,771 | ₩25,771 | -9.06% | 3.9천 |
|---|
| 2026.03.30 | ₩34,672 | ₩34,672 | ₩29,004 | ₩29,371 | -15.29% | 4.8천 |
|---|
| 2026.03.27 | ₩30,671 | ₩35,005 | ₩29,905 | ₩34,339 | +11.96% | 4.3만 |
|---|
| 2026.03.26 | ₩27,504 | ₩31,338 | ₩27,504 | ₩29,371 | +6.79% | 5.1천 |
|---|
| 2026.03.25 | ₩25,337 | ₩33,005 | ₩24,337 | ₩32,305 | +27.50% | 3.1만 |
|---|
| 2026.03.24 | ₩23,370 | ₩25,737 | ₩23,370 | ₩25,071 | +7.28% | 1천 |
|---|
| 2026.03.23 | ₩24,170 | ₩26,171 | ₩23,337 | ₩23,537 | -2.62% | 6천 |
|---|
| 2026.03.20 | ₩23,837 | ₩25,771 | ₩23,337 | ₩24,637 | +3.36% | 2.6천 |
|---|
| 2026.03.19 | ₩24,170 | ₩25,004 | ₩23,337 | ₩24,337 | +0.69% | 4.9천 |
|---|
| 2026.03.18 | ₩23,337 | ₩24,670 | ₩22,570 | ₩24,337 | +4.29% | 6.8천 |
|---|
| 2026.03.17 | ₩22,370 | ₩24,337 | ₩22,370 | ₩23,337 | +4.32% | 4.7천 |
|---|
| 2026.03.16 | ₩22,403 | ₩24,337 | ₩22,403 | ₩23,337 | +4.17% | 2.5천 |
|---|
| 2026.03.13 | ₩22,337 | ₩23,370 | ₩22,337 | ₩22,737 | +1.79% | 2천 |
|---|
| 2026.03.12 | ₩23,337 | ₩23,937 | ₩22,037 | ₩23,337 | 0.00% | 2.2천 |
|---|
| 2026.03.11 | ₩24,170 | ₩24,637 | ₩23,370 | ₩23,404 | -3.17% | 5천 |
|---|
| 2026.03.10 | ₩24,004 | ₩25,671 | ₩23,504 | ₩24,337 | +1.39% | 1만 |
|---|
| 2026.03.09 | ₩25,071 | ₩25,071 | ₩24,004 | ₩24,537 | -2.13% | 2.1천 |
|---|
| 2026.03.06 | ₩25,671 | ₩27,138 | ₩24,771 | ₩24,771 | -3.51% | 2.6천 |
|---|
| 2026.03.05 | ₩26,171 | ₩26,938 | ₩25,671 | ₩25,771 | -1.53% | 1.4천 |
|---|
| 2026.03.04 | ₩26,571 | ₩27,338 | ₩25,771 | ₩26,004 | -2.13% | 2.9천 |
|---|
| 2026.03.03 | ₩28,338 | ₩28,338 | ₩26,537 | ₩26,737 | -5.65% | 1.3천 |
|---|
| 2026.03.02 | ₩27,604 | ₩28,338 | ₩25,671 | ₩28,004 | +1.45% | 3.2천 |
|---|
| 2026.02.27 | ₩26,537 | ₩27,904 | ₩26,371 | ₩27,071 | +2.01% | 8.9천 |
|---|
| 2026.02.26 | ₩26,904 | ₩27,838 | ₩26,171 | ₩26,337 | -2.11% | 2.3천 |
|---|
| 2026.02.25 | ₩25,737 | ₩27,938 | ₩25,737 | ₩26,871 | +4.40% | 4천 |
|---|
| 2026.02.24 | ₩25,337 | ₩27,171 | ₩25,337 | ₩25,737 | +1.58% | 1.1천 |
|---|
| 2026.02.23 | ₩25,437 | ₩26,771 | ₩25,437 | ₩25,671 | +0.92% | 820 |
|---|
| 2026.02.20 | ₩27,004 | ₩27,004 | ₩25,004 | ₩25,404 | -5.93% | 2.7천 |
|---|
| 2026.02.19 | ₩27,671 | ₩28,571 | ₩26,737 | ₩26,837 | -3.01% | 2.8천 |
|---|
| 2026.02.18 | ₩28,004 | ₩29,004 | ₩27,538 | ₩27,704 | -1.07% | 1.5천 |
|---|
| 2026.02.17 | ₩31,438 | ₩31,438 | ₩28,104 | ₩29,004 | -7.74% | 9.5천 |
|---|
| 2026.02.13 | ₩27,338 | ₩36,006 | ₩26,637 | ₩34,339 | +25.61% | 3.1만 |
|---|
| 2026.02.12 | ₩31,005 | ₩32,672 | ₩26,938 | ₩26,938 | -13.12% | 9.8천 |
|---|
| 2026.02.11 | ₩25,837 | ₩29,771 | ₩25,237 | ₩27,671 | +7.10% | 1.3만 |
|---|
| 2026.02.10 | ₩24,771 | ₩26,371 | ₩24,337 | ₩24,904 | +0.54% | 6.9천 |
|---|
| 2026.02.09 | ₩25,404 | ₩26,337 | ₩24,437 | ₩25,537 | +0.52% | 6.2천 |
|---|
| 2026.02.06 | ₩24,004 | ₩27,338 | ₩24,004 | ₩25,671 | +6.94% | 1.5만 |
|---|
| 2026.02.05 | ₩23,837 | ₩24,670 | ₩22,070 | ₩24,004 | +0.70% | 1.5만 |
|---|
| 2026.02.04 | ₩25,337 | ₩26,004 | ₩24,337 | ₩24,670 | -2.63% | 2.3천 |
|---|
| 2026.02.03 | ₩24,370 | ₩26,671 | ₩24,337 | ₩25,337 | +3.97% | 2.4천 |
|---|
| 2026.02.02 | ₩26,671 | ₩26,904 | ₩25,004 | ₩25,004 | -6.25% | 1.2만 |
|---|
| 2026.01.30 | ₩27,671 | ₩27,871 | ₩27,171 | ₩27,471 | -0.72% | 4.3천 |
|---|
| 2026.01.29 | ₩28,571 | ₩29,171 | ₩27,171 | ₩27,171 | -4.90% | 1.7천 |
|---|
| 2026.01.28 | ₩27,338 | ₩29,338 | ₩27,338 | ₩28,204 | +3.17% | 2.2천 |
|---|
| 2026.01.27 | ₩28,571 | ₩29,671 | ₩27,004 | ₩28,371 | -0.70% | 6.5천 |
|---|
| 2026.01.26 | ₩29,671 | ₩30,671 | ₩28,738 | ₩28,971 | -2.36% | 8.6천 |
|---|
| 2026.01.23 | ₩30,005 | ₩31,205 | ₩29,338 | ₩29,338 | -2.22% | 2.1천 |
|---|
| 2026.01.22 | ₩30,305 | ₩30,871 | ₩29,571 | ₩29,705 | -1.98% | 5천 |
|---|
| 2026.01.21 | ₩30,671 | ₩30,805 | ₩30,105 | ₩30,138 | -1.74% | 2.5천 |
|---|
| 2026.01.20 | ₩30,338 | ₩31,305 | ₩30,038 | ₩30,305 | -0.11% | 3.1천 |
|---|
| 2026.01.16 | ₩31,572 | ₩31,705 | ₩30,671 | ₩30,671 | -2.85% | 5.1천 |
|---|
| 2026.01.15 | ₩31,605 | ₩32,172 | ₩30,005 | ₩31,071 | -1.69% | 9천 |
|---|
| 2026.01.14 | ₩32,272 | ₩32,338 | ₩31,171 | ₩31,605 | -2.07% | 6.7천 |
|---|
| 2026.01.13 | ₩32,672 | ₩32,672 | ₩31,005 | ₩31,171 | -4.59% | 4.6천 |
|---|
| 2026.01.12 | ₩32,138 | ₩33,672 | ₩31,338 | ₩32,072 | -0.21% | 1.6만 |
|---|
| 2026.01.09 | ₩33,005 | ₩33,672 | ₩32,138 | ₩32,138 | -2.63% | 1.1천 |
|---|
| 2026.01.08 | ₩31,672 | ₩34,005 | ₩31,338 | ₩33,339 | +5.26% | 5.2천 |
|---|
| 2026.01.07 | ₩32,005 | ₩34,339 | ₩32,005 | ₩32,672 | +2.08% | 7.4천 |
|---|
| 2026.01.06 | ₩33,005 | ₩33,672 | ₩32,038 | ₩32,205 | -2.42% | 1.6천 |
|---|
| 2026.01.05 | ₩35,005 | ₩35,005 | ₩33,138 | ₩33,172 | -5.24% | 5.7천 |
|---|
| 2026.01.02 | ₩32,505 | ₩35,772 | ₩32,172 | ₩33,672 | +3.59% | 4.2천 |
|---|
| 2025.12.31 | ₩32,038 | ₩33,672 | ₩32,005 | ₩32,672 | +1.98% | 1.2천 |
|---|
| 2025.12.30 | ₩31,672 | ₩33,105 | ₩31,672 | ₩32,805 | +3.58% | 1.7천 |
|---|
| 2025.12.29 | ₩32,372 | ₩33,672 | ₩31,238 | ₩32,272 | -0.31% | 8.2천 |
|---|
| 2025.12.26 | ₩35,339 | ₩36,072 | ₩32,672 | ₩33,105 | -6.32% | 1.2만 |
|---|
| 2025.12.24 | ₩36,339 | ₩36,339 | ₩34,672 | ₩36,339 | 0.00% | 6.1천 |
|---|
| 2025.12.23 | ₩30,238 | ₩36,672 | ₩30,238 | ₩36,006 | +19.07% | 2만 |
|---|
| 2025.12.22 | ₩30,338 | ₩32,338 | ₩30,338 | ₩32,305 | +6.48% | 2.1천 |
|---|
| 2025.12.19 | ₩29,338 | ₩31,038 | ₩29,338 | ₩31,038 | +5.80% | 1.3천 |
|---|
| 2025.12.18 | ₩30,338 | ₩30,671 | ₩29,371 | ₩29,671 | -2.20% | 3.4천 |
|---|
| 2025.12.17 | ₩30,638 | ₩31,138 | ₩29,571 | ₩30,971 | +1.09% | 3.9천 |
|---|
| 2025.12.16 | ₩28,771 | ₩30,805 | ₩28,771 | ₩30,805 | +7.07% | 9.6천 |
|---|
| 2025.12.15 | ₩31,338 | ₩33,339 | ₩26,904 | ₩28,371 | -9.47% | 1.3만 |
|---|
| 2025.12.12 | ₩34,005 | ₩34,272 | ₩30,671 | ₩31,938 | -6.08% | 7.5천 |
|---|
| 2025.12.11 | ₩34,672 | ₩34,672 | ₩33,005 | ₩33,672 | -2.88% | 4.2천 |
|---|
| 2025.12.10 | ₩35,672 | ₩35,672 | ₩33,172 | ₩33,672 | -5.61% | 1.1만 |
|---|
| 2025.12.09 | ₩35,005 | ₩35,672 | ₩33,005 | ₩35,005 | 0.00% | 9.8천 |
|---|
| 2025.12.08 | ₩37,006 | ₩37,006 | ₩33,005 | ₩34,339 | -7.21% | 1.8만 |
|---|
| 2025.12.05 | ₩36,672 | ₩37,339 | ₩34,339 | ₩35,339 | -3.64% | 2.7만 |
|---|
| 2025.12.04 | ₩36,339 | ₩39,006 | ₩33,339 | ₩37,839 | +4.13% | 4.6만 |
|---|
| 2025.12.03 | ₩38,006 | ₩39,673 | ₩34,005 | ₩35,839 | -5.70% | 2만 |
|---|
| 2025.12.02 | ₩38,339 | ₩47,007 | ₩33,672 | ₩38,339 | 0.00% | 4만 |
|---|
| 2025.12.01 | ₩40,006 | ₩40,006 | ₩38,673 | ₩38,673 | -3.33% | 844 |
|---|
| 2025.11.28 | ₩39,673 | ₩40,006 | ₩38,673 | ₩39,339 | -0.84% | 2.1천 |
|---|
| 2025.11.26 | ₩38,906 | ₩40,006 | ₩38,339 | ₩39,339 | +1.11% | 640 |
|---|
| 2025.11.25 | ₩38,673 | ₩39,673 | ₩38,339 | ₩39,006 | +0.86% | 1.2천 |
|---|
| 2025.11.24 | ₩39,673 | ₩40,673 | ₩39,339 | ₩39,673 | 0.00% | 1.9천 |
|---|
| 2025.11.21 | ₩40,673 | ₩41,340 | ₩39,940 | ₩40,673 | 0.00% | 1.7천 |
|---|
| 2025.11.20 | ₩41,006 | ₩41,673 | ₩40,006 | ₩40,506 | -1.22% | 2.5천 |
|---|
| 2025.11.19 | ₩40,673 | ₩41,673 | ₩39,840 | ₩41,006 | +0.82% | 4.2천 |
|---|
| 2025.11.18 | ₩38,673 | ₩40,673 | ₩38,339 | ₩40,673 | +5.17% | 2.3천 |
|---|
| 2025.11.17 | ₩37,339 | ₩39,673 | ₩37,339 | ₩39,673 | +6.25% | 3.6천 |
|---|
| 2025.11.14 | ₩37,006 | ₩38,673 | ₩35,672 | ₩38,006 | +2.70% | 3.5천 |
|---|
| 2025.11.13 | ₩38,673 | ₩39,506 | ₩38,006 | ₩38,006 | -1.72% | 4.5천 |
|---|
| 2025.11.12 | ₩40,673 | ₩40,673 | ₩39,006 | ₩39,840 | -2.05% | 3.5천 |
|---|
| 2025.11.11 | ₩40,340 | ₩41,340 | ₩40,006 | ₩41,340 | +2.48% | 3.4천 |
|---|
| 2025.11.10 | ₩38,006 | ₩41,340 | ₩38,006 | ₩39,006 | +2.63% | 3.6천 |
|---|
| 2025.11.07 | ₩39,339 | ₩39,673 | ₩37,606 | ₩38,339 | -2.54% | 5.5천 |
|---|
| 2025.11.06 | ₩39,006 | ₩41,340 | ₩38,339 | ₩40,006 | +2.56% | 4.5천 |
|---|
| 2025.11.05 | ₩39,673 | ₩39,673 | ₩37,673 | ₩39,339 | -0.84% | 2.9천 |
|---|
| 2025.11.04 | ₩39,006 | ₩40,340 | ₩38,006 | ₩39,773 | +1.97% | 3.1천 |
|---|
| 2025.11.03 | ₩38,339 | ₩40,673 | ₩37,706 | ₩39,173 | +2.17% | 4천 |
|---|
| 2025.10.31 | ₩38,673 | ₩40,340 | ₩38,006 | ₩38,673 | 0.00% | 5.3천 |
|---|
| 2025.10.30 | ₩36,672 | ₩39,773 | ₩35,739 | ₩38,673 | +5.45% | 5천 |
|---|
| 2025.10.29 | ₩36,672 | ₩38,339 | ₩36,339 | ₩37,839 | +3.18% | 7.4천 |
|---|
| 2025.10.28 | ₩34,005 | ₩38,006 | ₩34,005 | ₩37,673 | +10.78% | 9천 |
|---|
| 2025.10.27 | ₩36,339 | ₩38,006 | ₩34,005 | ₩34,005 | -6.42% | 6.4천 |
|---|
| 2025.10.24 | ₩35,339 | ₩38,173 | ₩35,339 | ₩36,006 | +1.89% | 5.6천 |
|---|
| 2025.10.23 | ₩35,672 | ₩36,672 | ₩33,672 | ₩36,339 | +1.87% | 6.4천 |
|---|
| 2025.10.22 | ₩33,339 | ₩37,006 | ₩32,672 | ₩35,339 | +6.00% | 1.7만 |
|---|
| 2025.10.21 | ₩36,672 | ₩39,339 | ₩34,672 | ₩34,672 | -5.45% | 1.5만 |
|---|
| 2025.10.20 | ₩38,006 | ₩38,673 | ₩34,005 | ₩36,006 | -5.26% | 1.6만 |
|---|
| 2025.10.17 | ₩39,339 | ₩41,673 | ₩37,673 | ₩38,339 | -2.54% | 1.5만 |
|---|
| 2025.10.16 | ₩41,006 | ₩41,673 | ₩38,673 | ₩41,006 | 0.00% | 1.1만 |
|---|
| 2025.10.15 | ₩43,007 | ₩43,007 | ₩40,006 | ₩41,006 | -4.65% | 1.4만 |
|---|
| 2025.10.14 | ₩43,007 | ₩43,340 | ₩40,673 | ₩40,673 | -5.43% | 1.9만 |
|---|
| 2025.10.13 | ₩43,340 | ₩44,674 | ₩41,006 | ₩44,674 | +3.08% | 2.2만 |
|---|
| 2025.10.10 | ₩46,674 | ₩46,674 | ₩41,340 | ₩41,673 | -10.71% | 2.4만 |
|---|