시장 데이터를 불러오는 중
전체 종목
Epsium Enterprise Limited - Class A Ordinary Shares 과거 주가
Epsium Enterprise Limited - Class A Ordinary Shares · EPSM · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Epsium Enterprise Limited - Class A Ordinary Shares · EPSM · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,648 | ₩1,648 | ₩1,501 | ₩1,521 | -7.72% | 3.2만 |
| 2026.10.08 | ₩1,581 | ₩1,715 | ₩1,541 | ₩1,688 | +6.78% | 18.5만 |
| 2026.10.07 | ₩1,688 | ₩1,702 | ₩1,581 | ₩1,648 | -2.38% | 1.6만 |
| 2026.10.06 | ₩1,635 | ₩1,688 | ₩1,596 | ₩1,648 | +0.82% | 1.8만 |
| 2026.10.05 | ₩1,662 | ₩1,702 | ₩1,554 | ₩1,621 | -2.42% | 2.2만 |
| 2026.10.02 | ₩1,688 | ₩1,754 | ₩1,648 | ₩1,675 | -0.79% | 2.4만 |
| 2026.10.01 | ₩1,796 | ₩1,796 | ₩1,621 | ₩1,648 | -8.21% | 4.5만 |
| 2026.09.30 | ₩1,782 | ₩1,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,742 |
| -2.26% |
| 5.2만 |
| 2026.09.29 | ₩1,782 | ₩1,782 | ₩1,648 | ₩1,662 | -6.77% | 4.8만 |
|---|
| 2026.09.28 | ₩1,688 | ₩1,809 | ₩1,675 | ₩1,782 | +5.56% | 2.4만 |
|---|
| 2026.09.25 | ₩1,863 | ₩1,947 | ₩1,620 | ₩1,715 | -7.91% | 10.1만 |
|---|
| 2026.09.24 | ₩2,023 | ₩2,023 | ₩1,849 | ₩1,903 | -5.96% | 3.7만 |
|---|
| 2026.09.23 | ₩1,997 | ₩2,345 | ₩1,876 | ₩1,916 | -4.03% | 25.4만 |
|---|
| 2026.09.22 | ₩1,699 | ₩2,597 | ₩1,608 | ₩2,157 | +26.97% | 1460.1만 |
|---|
| 2026.09.21 | ₩1,688 | ₩1,692 | ₩1,581 | ₩1,675 | -0.79% | 1.9만 |
|---|
| 2026.09.18 | ₩1,715 | ₩1,769 | ₩1,648 | ₩1,648 | -3.91% | 7.7천 |
|---|
| 2026.09.17 | ₩1,849 | ₩1,849 | ₩1,729 | ₩1,729 | -6.52% | 5.9천 |
|---|
| 2026.09.16 | ₩1,876 | ₩1,876 | ₩1,742 | ₩1,769 | -5.71% | 1.4만 |
|---|
| 2026.09.15 | ₩1,796 | ₩1,849 | ₩1,729 | ₩1,769 | -1.49% | 2.2만 |
|---|
| 2026.09.14 | ₩1,769 | ₩1,822 | ₩1,682 | ₩1,796 | +1.52% | 1.5만 |
|---|
| 2026.09.11 | ₩1,822 | ₩1,836 | ₩1,742 | ₩1,822 | 0.00% | 22.2만 |
|---|
| 2026.09.10 | ₩1,782 | ₩1,836 | ₩1,742 | ₩1,836 | +3.01% | 1.9만 |
|---|
| 2026.09.09 | ₩1,903 | ₩1,930 | ₩1,608 | ₩1,836 | -3.52% | 3.9만 |
|---|
| 2026.09.08 | ₩1,916 | ₩1,956 | ₩1,782 | ₩1,876 | -2.10% | 2.8만 |
|---|
| 2026.09.04 | ₩1,876 | ₩1,983 | ₩1,876 | ₩1,943 | +3.57% | 5.4천 |
|---|
| 2026.09.03 | ₩1,930 | ₩1,956 | ₩1,930 | ₩1,930 | 0.00% | 1.1천 |
|---|
| 2026.09.02 | ₩1,930 | ₩1,968 | ₩1,889 | ₩1,968 | +2.01% | 1.6천 |
|---|
| 2026.09.01 | ₩2,064 | ₩2,064 | ₩1,903 | ₩1,956 | -5.19% | 3.4천 |
|---|
| 2026.08.31 | ₩1,876 | ₩2,144 | ₩1,876 | ₩2,064 | +10.00% | 1만 |
|---|
| 2026.08.28 | ₩1,997 | ₩2,009 | ₩1,927 | ₩1,997 | 0.00% | 7.6천 |
|---|
| 2026.08.27 | ₩1,930 | ₩2,157 | ₩1,889 | ₩2,010 | +4.17% | 2.1만 |
|---|
| 2026.08.26 | ₩2,077 | ₩2,077 | ₩1,875 | ₩1,903 | -8.39% | 8.5천 |
|---|
| 2026.08.25 | ₩1,970 | ₩2,030 | ₩1,923 | ₩2,010 | +2.04% | 7.4천 |
|---|
| 2026.08.24 | ₩1,863 | ₩2,144 | ₩1,836 | ₩2,077 | +11.51% | 2.2만 |
|---|
| 2026.08.21 | ₩1,944 | ₩1,970 | ₩1,876 | ₩1,889 | -2.83% | 9천 |
|---|
| 2026.08.20 | ₩1,997 | ₩1,997 | ₩1,863 | ₩1,863 | -6.71% | 1.5만 |
|---|
| 2026.08.19 | ₩1,970 | ₩2,010 | ₩1,876 | ₩2,010 | +2.04% | 9.2천 |
|---|
| 2026.08.18 | ₩1,903 | ₩2,010 | ₩1,903 | ₩1,943 | +2.11% | 4.5천 |
|---|
| 2026.08.17 | ₩1,983 | ₩1,983 | ₩1,876 | ₩1,903 | -4.05% | 1.1만 |
|---|
| 2026.08.14 | ₩1,970 | ₩2,050 | ₩1,930 | ₩1,997 | +1.36% | 1.2만 |
|---|
| 2026.08.13 | ₩2,064 | ₩2,077 | ₩1,956 | ₩1,970 | -4.55% | 1.3만 |
|---|
| 2026.08.12 | ₩2,133 | ₩2,144 | ₩1,971 | ₩2,104 | -1.38% | 1.7만 |
|---|
| 2026.08.11 | ₩2,064 | ₩2,117 | ₩1,997 | ₩2,104 | +1.95% | 1.7만 |
|---|
| 2026.08.10 | ₩2,125 | ₩2,198 | ₩2,011 | ₩2,050 | -3.53% | 2.4만 |
|---|
| 2026.08.07 | ₩1,903 | ₩2,171 | ₩1,903 | ₩2,011 | +5.70% | 4.9만 |
|---|
| 2026.08.06 | ₩1,849 | ₩1,970 | ₩1,849 | ₩1,970 | +6.52% | 1.1만 |
|---|
| 2026.08.05 | ₩1,943 | ₩1,956 | ₩1,742 | ₩1,883 | -3.10% | 1.2만 |
|---|
| 2026.08.04 | ₩1,809 | ₩1,955 | ₩1,796 | ₩1,809 | 0.00% | 1.1만 |
|---|
| 2026.08.03 | ₩1,836 | ₩1,956 | ₩1,822 | ₩1,822 | -0.73% | 1.7만 |
|---|
| 2026.07.31 | ₩1,769 | ₩1,876 | ₩1,743 | ₩1,876 | +6.06% | 2.2만 |
|---|
| 2026.07.30 | ₩1,863 | ₩1,863 | ₩1,702 | ₩1,822 | -2.16% | 1.5만 |
|---|
| 2026.07.29 | ₩1,742 | ₩1,863 | ₩1,675 | ₩1,796 | +3.08% | 7천 |
|---|
| 2026.07.28 | ₩1,769 | ₩1,836 | ₩1,608 | ₩1,809 | +2.27% | 4.6천 |
|---|
| 2026.07.27 | ₩1,849 | ₩1,943 | ₩1,709 | ₩1,849 | 0.00% | 2.2만 |
|---|
| 2026.07.24 | ₩1,773 | ₩1,863 | ₩1,660 | ₩1,822 | +2.80% | 9.5천 |
|---|
| 2026.07.23 | ₩1,715 | ₩1,809 | ₩1,688 | ₩1,782 | +3.91% | 1.7만 |
|---|
| 2026.07.22 | ₩1,796 | ₩1,809 | ₩1,675 | ₩1,755 | -2.24% | 2.9만 |
|---|
| 2026.07.21 | ₩1,608 | ₩1,863 | ₩1,608 | ₩1,742 | +8.33% | 2.5만 |
|---|
| 2026.07.20 | ₩1,608 | ₩1,688 | ₩1,595 | ₩1,596 | -0.75% | 1.4만 |
|---|
| 2026.07.17 | ₩1,648 | ₩1,715 | ₩1,554 | ₩1,595 | -3.25% | 1.2만 |
|---|
| 2026.07.16 | ₩1,675 | ₩1,688 | ₩1,635 | ₩1,655 | -1.20% | 1.3만 |
|---|
| 2026.07.15 | ₩1,715 | ₩1,715 | ₩1,675 | ₩1,695 | -1.17% | 1.1만 |
|---|
| 2026.07.14 | ₩1,688 | ₩1,715 | ₩1,662 | ₩1,715 | +1.59% | 3천 |
|---|
| 2026.07.13 | ₩1,675 | ₩1,809 | ₩1,595 | ₩1,729 | +3.20% | 2.3만 |
|---|
| 2026.07.10 | ₩1,675 | ₩1,675 | ₩1,608 | ₩1,608 | -4.00% | 2.4만 |
|---|
| 2026.07.09 | ₩1,729 | ₩1,983 | ₩1,621 | ₩1,688 | -2.33% | 57.1만 |
|---|
| 2026.07.08 | ₩1,742 | ₩1,782 | ₩1,675 | ₩1,755 | +0.77% | 9.3천 |
|---|
| 2026.07.07 | ₩1,903 | ₩1,903 | ₩1,742 | ₩1,796 | -5.63% | 2.1만 |
|---|
| 2026.07.06 | ₩1,782 | ₩2,144 | ₩1,608 | ₩1,889 | +6.02% | 34만 |
|---|
| 2026.07.02 | ₩1,796 | ₩1,796 | ₩1,688 | ₩1,702 | -5.22% | 1.1만 |
|---|
| 2026.07.01 | ₩1,642 | ₩1,769 | ₩1,642 | ₩1,715 | +4.49% | 1.1만 |
|---|
| 2026.06.30 | ₩1,688 | ₩1,797 | ₩1,621 | ₩1,621 | -3.97% | 1.6만 |
|---|
| 2026.06.29 | ₩1,755 | ₩1,822 | ₩1,675 | ₩1,675 | -4.58% | 1.7만 |
|---|
| 2026.06.26 | ₩1,777 | ₩1,809 | ₩1,742 | ₩1,742 | -1.96% | 2.7만 |
|---|
| 2026.06.25 | ₩1,809 | ₩1,855 | ₩1,742 | ₩1,755 | -2.96% | 2.1만 |
|---|
| 2026.06.24 | ₩1,863 | ₩1,863 | ₩1,796 | ₩1,796 | -3.60% | 1.2만 |
|---|
| 2026.06.23 | ₩1,769 | ₩1,863 | ₩1,769 | ₩1,809 | +2.27% | 1.9만 |
|---|
| 2026.06.22 | ₩1,863 | ₩1,956 | ₩1,809 | ₩1,809 | -2.88% | 2.9만 |
|---|
| 2026.06.18 | ₩2,104 | ₩2,278 | ₩1,742 | ₩1,822 | -13.38% | 7만 |
|---|
| 2026.06.17 | ₩2,211 | ₩2,298 | ₩2,090 | ₩2,090 | -5.45% | 5.9만 |
|---|
| 2026.06.16 | ₩2,305 | ₩2,412 | ₩2,131 | ₩2,211 | -4.07% | 8.3만 |
|---|
| 2026.06.15 | ₩2,171 | ₩2,345 | ₩2,105 | ₩2,251 | +3.70% | 13만 |
|---|
| 2026.06.12 | ₩2,131 | ₩2,265 | ₩1,943 | ₩2,050 | -3.77% | 19.1만 |
|---|
| 2026.06.11 | ₩2,037 | ₩2,613 | ₩2,037 | ₩2,144 | +5.26% | 35만 |
|---|
| 2026.06.10 | ₩2,184 | ₩2,747 | ₩1,943 | ₩2,466 | +12.88% | 121.1만 |
|---|
| 2026.06.09 | ₩2,117 | ₩5,990 | ₩1,715 | ₩2,747 | +29.75% | 6592.3만 |
|---|
| 2026.06.08 | ₩1,528 | ₩1,889 | ₩1,501 | ₩1,595 | +4.39% | 748.2만 |
|---|
| 2026.06.05 | ₩1,769 | ₩2,010 | ₩1,112 | ₩1,514 | -14.39% | 23.8만 |
|---|
| 2026.06.04 | ₩2,064 | ₩2,358 | ₩2,050 | ₩2,198 | +6.49% | 41.6만 |
|---|
| 2026.06.03 | ₩1,876 | ₩2,144 | ₩1,702 | ₩2,090 | +11.43% | 44.5만 |
|---|
| 2026.06.02 | ₩1,668 | ₩1,936 | ₩1,501 | ₩1,889 | +13.25% | 21.3만 |
|---|
| 2026.06.01 | ₩1,715 | ₩1,715 | ₩1,608 | ₩1,608 | -6.25% | 8.7천 |
|---|
| 2026.05.29 | ₩1,648 | ₩1,709 | ₩1,621 | ₩1,621 | -1.63% | 6.3천 |
|---|
| 2026.05.28 | ₩1,688 | ₩1,755 | ₩1,595 | ₩1,621 | -3.97% | 1.7만 |
|---|
| 2026.05.27 | ₩1,675 | ₩1,715 | ₩1,635 | ₩1,635 | -2.40% | 3.5천 |
|---|
| 2026.05.26 | ₩1,822 | ₩1,822 | ₩1,688 | ₩1,688 | -7.35% | 2.3만 |
|---|
| 2026.05.22 | ₩1,769 | ₩1,822 | ₩1,742 | ₩1,782 | +0.76% | 6.8천 |
|---|
| 2026.05.21 | ₩1,796 | ₩1,869 | ₩1,688 | ₩1,820 | +1.34% | 1만 |
|---|
| 2026.05.20 | ₩1,715 | ₩1,930 | ₩1,675 | ₩1,782 | +3.91% | 2.1만 |
|---|
| 2026.05.19 | ₩1,729 | ₩1,809 | ₩1,675 | ₩1,729 | 0.00% | 2.1만 |
|---|
| 2026.05.18 | ₩1,863 | ₩1,930 | ₩1,715 | ₩1,782 | -4.32% | 15.9만 |
|---|
| 2026.05.15 | ₩1,836 | ₩1,997 | ₩1,648 | ₩1,836 | 0.00% | 31.7만 |
|---|
| 2026.05.14 | ₩1,769 | ₩1,876 | ₩1,742 | ₩1,796 | +1.52% | 1.6만 |
|---|
| 2026.05.13 | ₩1,688 | ₩1,755 | ₩1,662 | ₩1,742 | +3.17% | 1.1만 |
|---|
| 2026.05.12 | ₩1,688 | ₩1,755 | ₩1,688 | ₩1,688 | 0.00% | 1.1만 |
|---|
| 2026.05.11 | ₩1,742 | ₩1,769 | ₩1,676 | ₩1,700 | -2.38% | 1.1만 |
|---|
| 2026.05.08 | ₩1,769 | ₩1,769 | ₩1,655 | ₩1,675 | -5.30% | 1.2만 |
|---|
| 2026.05.07 | ₩1,755 | ₩1,836 | ₩1,742 | ₩1,742 | -0.76% | 1.3만 |
|---|
| 2026.05.06 | ₩1,755 | ₩1,836 | ₩1,755 | ₩1,782 | +1.53% | 8.8천 |
|---|
| 2026.05.05 | ₩1,782 | ₩1,796 | ₩1,755 | ₩1,796 | +0.75% | 5.4천 |
|---|
| 2026.05.04 | ₩1,809 | ₩1,871 | ₩1,782 | ₩1,809 | 0.00% | 1.9만 |
|---|
| 2026.05.01 | ₩1,883 | ₩1,930 | ₩1,796 | ₩1,903 | +1.07% | 6.9천 |
|---|
| 2026.04.30 | ₩1,863 | ₩1,910 | ₩1,796 | ₩1,903 | +2.16% | 1.2만 |
|---|
| 2026.04.29 | ₩1,796 | ₩1,983 | ₩1,742 | ₩1,849 | +2.99% | 4.2만 |
|---|
| 2026.04.28 | ₩1,876 | ₩1,930 | ₩1,796 | ₩1,863 | -0.71% | 4.7천 |
|---|
| 2026.04.27 | ₩1,822 | ₩1,943 | ₩1,796 | ₩1,849 | +1.47% | 1.4만 |
|---|
| 2026.04.24 | ₩1,849 | ₩1,903 | ₩1,849 | ₩1,863 | +0.72% | 2.2천 |
|---|
| 2026.04.23 | ₩1,809 | ₩1,997 | ₩1,809 | ₩1,876 | +3.70% | 1.5만 |
|---|
| 2026.04.22 | ₩1,837 | ₩1,943 | ₩1,809 | ₩1,809 | -1.53% | 1.3만 |
|---|
| 2026.04.21 | ₩1,836 | ₩1,983 | ₩1,782 | ₩1,863 | +1.46% | 4.9만 |
|---|
| 2026.04.20 | ₩1,930 | ₩1,964 | ₩1,755 | ₩1,782 | -7.64% | 1.8만 |
|---|
| 2026.04.17 | ₩1,903 | ₩1,983 | ₩1,849 | ₩1,912 | +0.49% | 1.4만 |
|---|
| 2026.04.16 | ₩1,836 | ₩1,943 | ₩1,836 | ₩1,863 | +1.46% | 1.2만 |
|---|
| 2026.04.15 | ₩1,943 | ₩1,956 | ₩1,822 | ₩1,822 | -6.21% | 1.8만 |
|---|
| 2026.04.14 | ₩1,876 | ₩1,970 | ₩1,849 | ₩1,868 | -0.43% | 1.1만 |
|---|
| 2026.04.13 | ₩1,755 | ₩1,889 | ₩1,755 | ₩1,809 | +3.05% | 5.7천 |
|---|
| 2026.04.10 | ₩1,864 | ₩1,876 | ₩1,782 | ₩1,782 | -4.39% | 5.7천 |
|---|
| 2026.04.09 | ₩1,916 | ₩1,930 | ₩1,836 | ₩1,836 | -4.20% | 5.7천 |
|---|
| 2026.04.08 | ₩1,889 | ₩2,010 | ₩1,876 | ₩1,916 | +1.42% | 8천 |
|---|
| 2026.04.07 | ₩1,943 | ₩2,265 | ₩1,876 | ₩1,889 | -2.76% | 2.4만 |
|---|
| 2026.04.06 | ₩1,930 | ₩2,050 | ₩1,809 | ₩1,809 | -6.25% | 9.7천 |
|---|
| 2026.04.02 | ₩1,930 | ₩2,014 | ₩1,930 | ₩1,943 | +0.69% | 7.6천 |
|---|
| 2026.04.01 | ₩1,916 | ₩2,117 | ₩1,849 | ₩2,037 | +6.29% | 1.6만 |
|---|
| 2026.03.31 | ₩1,782 | ₩1,981 | ₩1,782 | ₩1,889 | +6.02% | 1.5만 |
|---|
| 2026.03.30 | ₩1,916 | ₩1,916 | ₩1,755 | ₩1,769 | -7.69% | 1.8만 |
|---|
| 2026.03.27 | ₩1,956 | ₩1,983 | ₩1,836 | ₩1,849 | -5.48% | 1.2만 |
|---|
| 2026.03.26 | ₩1,863 | ₩2,003 | ₩1,863 | ₩1,943 | +4.32% | 1.6만 |
|---|
| 2026.03.25 | ₩2,224 | ₩2,291 | ₩1,796 | ₩1,876 | -15.66% | 5.9만 |
|---|
| 2026.03.24 | ₩2,251 | ₩2,265 | ₩2,090 | ₩2,090 | -7.14% | 1.7만 |
|---|
| 2026.03.23 | ₩2,157 | ₩2,238 | ₩2,104 | ₩2,198 | +1.86% | 2.3만 |
|---|
| 2026.03.20 | ₩2,265 | ₩2,278 | ₩2,077 | ₩2,117 | -6.51% | 5.1만 |
|---|
| 2026.03.19 | ₩2,385 | ₩2,479 | ₩2,245 | ₩2,278 | -4.49% | 2.4만 |
|---|
| 2026.03.18 | ₩2,372 | ₩2,480 | ₩2,265 | ₩2,385 | +0.56% | 4만 |
|---|
| 2026.03.17 | ₩2,332 | ₩2,519 | ₩2,316 | ₩2,358 | +1.15% | 8.3만 |
|---|
| 2026.03.16 | ₩2,332 | ₩2,431 | ₩2,144 | ₩2,318 | -0.57% | 5만 |
|---|
| 2026.03.13 | ₩2,613 | ₩2,613 | ₩1,997 | ₩2,278 | -12.82% | 6.9만 |
|---|
| 2026.03.12 | ₩2,613 | ₩2,734 | ₩2,385 | ₩2,506 | -4.10% | 5.3만 |
|---|
| 2026.03.11 | ₩2,559 | ₩2,894 | ₩2,546 | ₩2,613 | +2.09% | 9.6만 |
|---|
| 2026.03.10 | ₩2,787 | ₩3,350 | ₩2,499 | ₩2,559 | -8.17% | 28.9만 |
|---|
| 2026.03.09 | ₩2,345 | ₩4,221 | ₩2,117 | ₩2,948 | +25.71% | 318.2만 |
|---|
| 2026.03.06 | ₩1,474 | ₩2,640 | ₩1,407 | ₩2,332 | +58.18% | 194.5만 |
|---|
| 2026.03.05 | ₩1,568 | ₩1,581 | ₩1,398 | ₩1,420 | -9.40% | 2.4만 |
|---|
| 2026.03.04 | ₩1,688 | ₩1,688 | ₩1,568 | ₩1,568 | -7.14% | 3.7만 |
|---|
| 2026.03.03 | ₩1,742 | ₩1,742 | ₩1,662 | ₩1,692 | -2.85% | 7.2천 |
|---|
| 2026.03.02 | ₩1,782 | ₩1,782 | ₩1,703 | ₩1,729 | -3.01% | 1.6만 |
|---|
| 2026.02.27 | ₩1,796 | ₩1,796 | ₩1,742 | ₩1,762 | -1.87% | 1만 |
|---|
| 2026.02.26 | ₩1,809 | ₩1,876 | ₩1,809 | ₩1,809 | 0.00% | 5.4천 |
|---|
| 2026.02.25 | ₩1,876 | ₩1,876 | ₩1,796 | ₩1,876 | 0.00% | 1.4만 |
|---|
| 2026.02.24 | ₩1,856 | ₩1,923 | ₩1,755 | ₩1,796 | -3.25% | 3.5만 |
|---|
| 2026.02.23 | ₩1,916 | ₩2,009 | ₩1,809 | ₩1,849 | -3.50% | 2.1만 |
|---|
| 2026.02.20 | ₩1,956 | ₩1,997 | ₩1,876 | ₩1,889 | -3.42% | 2.1만 |
|---|
| 2026.02.19 | ₩2,010 | ₩2,164 | ₩1,916 | ₩1,943 | -3.33% | 3.3만 |
|---|
| 2026.02.18 | ₩2,117 | ₩2,123 | ₩2,037 | ₩2,037 | -3.80% | 1.6만 |
|---|
| 2026.02.17 | ₩2,090 | ₩2,249 | ₩2,023 | ₩2,037 | -2.56% | 3.3만 |
|---|
| 2026.02.13 | ₩2,224 | ₩2,332 | ₩2,010 | ₩2,108 | -5.24% | 7.8만 |
|---|
| 2026.02.12 | ₩2,376 | ₩2,405 | ₩2,238 | ₩2,238 | -5.81% | 1.4만 |
|---|
| 2026.02.11 | ₩2,479 | ₩2,479 | ₩2,291 | ₩2,318 | -6.49% | 1.7만 |
|---|
| 2026.02.10 | ₩2,466 | ₩2,492 | ₩2,358 | ₩2,358 | -4.35% | 7.9천 |
|---|
| 2026.02.09 | ₩2,358 | ₩2,546 | ₩2,345 | ₩2,439 | +3.41% | 2.4만 |
|---|
| 2026.02.06 | ₩2,385 | ₩2,492 | ₩2,345 | ₩2,358 | -1.12% | 3.3만 |
|---|
| 2026.02.05 | ₩2,573 | ₩2,573 | ₩2,358 | ₩2,358 | -8.33% | 1.7만 |
|---|
| 2026.02.04 | ₩2,747 | ₩2,760 | ₩2,439 | ₩2,479 | -9.76% | 3.5만 |
|---|
| 2026.02.03 | ₩2,573 | ₩3,149 | ₩2,546 | ₩2,573 | 0.00% | 7.7만 |
|---|
| 2026.02.02 | ₩2,305 | ₩2,600 | ₩2,291 | ₩2,600 | +12.79% | 6만 |
|---|
| 2026.01.30 | ₩2,754 | ₩2,754 | ₩2,090 | ₩2,157 | -21.65% | 6.7만 |
|---|
| 2026.01.29 | ₩2,935 | ₩2,988 | ₩2,519 | ₩2,653 | -9.59% | 9.5만 |
|---|
| 2026.01.28 | ₩3,028 | ₩3,042 | ₩2,868 | ₩2,881 | -4.87% | 1.5만 |
|---|
| 2026.01.27 | ₩3,020 | ₩3,118 | ₩2,897 | ₩3,055 | +1.15% | 3.3만 |
|---|
| 2026.01.26 | ₩3,002 | ₩3,122 | ₩2,961 | ₩3,069 | +2.23% | 2.3만 |
|---|
| 2026.01.23 | ₩3,042 | ₩3,149 | ₩3,002 | ₩3,002 | -1.32% | 2.9만 |
|---|
| 2026.01.22 | ₩3,028 | ₩3,203 | ₩3,028 | ₩3,055 | +0.88% | 2.3만 |
|---|
| 2026.01.21 | ₩2,961 | ₩3,149 | ₩2,961 | ₩2,975 | +0.45% | 3.1만 |
|---|
| 2026.01.20 | ₩3,109 | ₩3,109 | ₩2,908 | ₩3,002 | -3.45% | 5.2만 |
|---|
| 2026.01.16 | ₩3,042 | ₩3,158 | ₩2,975 | ₩3,082 | +1.32% | 1.2만 |
|---|
| 2026.01.15 | ₩3,109 | ₩3,283 | ₩2,975 | ₩2,975 | -4.31% | 3만 |
|---|
| 2026.01.14 | ₩3,229 | ₩3,296 | ₩3,089 | ₩3,142 | -2.70% | 2.7만 |
|---|
| 2026.01.13 | ₩3,149 | ₩3,337 | ₩3,042 | ₩3,229 | +2.55% | 5.2만 |
|---|
| 2026.01.12 | ₩3,283 | ₩3,497 | ₩2,992 | ₩3,216 | -2.04% | 7.1만 |
|---|
| 2026.01.09 | ₩3,457 | ₩3,658 | ₩3,270 | ₩3,283 | -5.04% | 12.2만 |
|---|
| 2026.01.08 | ₩2,894 | ₩3,739 | ₩2,825 | ₩3,658 | +26.39% | 15.9만 |
|---|
| 2026.01.07 | ₩2,868 | ₩2,908 | ₩2,787 | ₩2,854 | -0.47% | 2.3만 |
|---|
| 2026.01.06 | ₩2,814 | ₩2,935 | ₩2,814 | ₩2,921 | +3.81% | 1.5만 |
|---|
| 2026.01.05 | ₩2,841 | ₩2,948 | ₩2,814 | ₩2,921 | +2.83% | 5만 |
|---|
| 2026.01.02 | ₩2,720 | ₩2,908 | ₩2,655 | ₩2,801 | +2.96% | 3.8만 |
|---|
| 2025.12.31 | ₩2,841 | ₩2,869 | ₩2,626 | ₩2,680 | -5.66% | 9.6만 |
|---|
| 2025.12.30 | ₩2,868 | ₩3,069 | ₩2,787 | ₩2,868 | 0.00% | 4.3만 |
|---|
| 2025.12.29 | ₩2,801 | ₩3,069 | ₩2,801 | ₩2,881 | +2.87% | 5.4만 |
|---|
| 2025.12.26 | ₩2,935 | ₩3,149 | ₩2,827 | ₩2,881 | -1.83% | 5.9만 |
|---|
| 2025.12.24 | ₩2,948 | ₩3,042 | ₩2,880 | ₩2,881 | -2.27% | 1.8만 |
|---|
| 2025.12.23 | ₩3,015 | ₩3,136 | ₩2,961 | ₩3,042 | +0.89% | 4.8만 |
|---|
| 2025.12.22 | ₩3,149 | ₩3,334 | ₩3,042 | ₩3,042 | -3.40% | 5.9만 |
|---|
| 2025.12.19 | ₩3,082 | ₩3,229 | ₩3,082 | ₩3,149 | +2.17% | 4.8만 |
|---|
| 2025.12.18 | ₩3,417 | ₩3,430 | ₩3,122 | ₩3,149 | -7.84% | 7.5만 |
|---|
| 2025.12.17 | ₩3,069 | ₩3,618 | ₩3,069 | ₩3,162 | +3.06% | 15.3만 |
|---|
| 2025.12.16 | ₩2,961 | ₩3,251 | ₩2,961 | ₩3,149 | +6.33% | 4.8만 |
|---|
| 2025.12.15 | ₩3,283 | ₩3,310 | ₩2,948 | ₩3,116 | -5.10% | 17.9만 |
|---|
| 2025.12.12 | ₩3,779 | ₩3,819 | ₩3,471 | ₩3,471 | -8.16% | 11.6만 |
|---|
| 2025.12.11 | ₩3,806 | ₩3,980 | ₩3,806 | ₩3,846 | +1.06% | 8.2만 |
|---|
| 2025.12.10 | ₩3,618 | ₩4,087 | ₩3,444 | ₩3,980 | +10.00% | 11.1만 |
|---|
| 2025.12.09 | ₩4,060 | ₩4,221 | ₩3,256 | ₩3,940 | -2.97% | 29.4만 |
|---|
| 2025.12.08 | ₩4,985 | ₩5,012 | ₩4,194 | ₩4,221 | -15.32% | 25.6만 |
|---|
| 2025.12.05 | ₩5,038 | ₩5,360 | ₩4,958 | ₩5,038 | 0.00% | 13.3만 |
|---|
| 2025.12.04 | ₩4,797 | ₩5,333 | ₩4,797 | ₩5,105 | +6.42% | 29만 |
|---|
| 2025.12.03 | ₩4,971 | ₩5,154 | ₩4,730 | ₩4,864 | -2.16% | 15.8만 |
|---|
| 2025.12.02 | ₩4,918 | ₩5,427 | ₩4,904 | ₩4,971 | +1.09% | 22.9만 |
|---|
| 2025.12.01 | ₩4,851 | ₩5,347 | ₩4,757 | ₩4,918 | +1.38% | 28.7만 |
|---|
| 2025.11.28 | ₩4,971 | ₩5,159 | ₩4,824 | ₩5,038 | +1.35% | 15.8만 |
|---|
| 2025.11.26 | ₩5,159 | ₩5,507 | ₩4,703 | ₩5,146 | -0.26% | 46.7만 |
|---|
| 2025.11.25 | ₩5,588 | ₩5,641 | ₩4,864 | ₩5,092 | -8.87% | 78.4만 |
|---|
| 2025.11.24 | ₩5,561 | ₩6,338 | ₩5,025 | ₩5,628 | +1.20% | 437.5만 |
|---|
| 2025.11.21 | ₩5,333 | ₩6,888 | ₩4,556 | ₩4,811 | -9.80% | 765.2만 |
|---|
| 2025.11.20 | ₩2,881 | ₩6,365 | ₩2,841 | ₩4,904 | +70.23% | 2460.2만 |
|---|
| 2025.11.19 | ₩3,605 | ₩3,685 | ₩2,841 | ₩2,948 | -18.22% | 181.5만 |
|---|
| 2025.11.18 | ₩1,849 | ₩4,234 | ₩1,755 | ₩3,645 | +97.10% | 3042.5만 |
|---|
| 2025.11.17 | ₩2,533 | ₩2,533 | ₩1,836 | ₩1,903 | -24.87% | 56.9만 |
|---|
| 2025.11.14 | ₩3,015 | ₩3,085 | ₩2,325 | ₩2,559 | -15.11% | 37.8만 |
|---|
| 2025.11.13 | ₩3,685 | ₩3,698 | ₩2,854 | ₩3,055 | -17.09% | 31.3만 |
|---|
| 2025.11.12 | ₩4,100 | ₩4,409 | ₩3,189 | ₩3,765 | -8.17% | 50.2만 |
|---|
| 2025.11.11 | ₩7,772 | ₩7,786 | ₩3,511 | ₩4,556 | -41.38% | 106.8만 |
|---|
| 2025.11.10 | ₩8,710 | ₩10,707 | ₩7,544 | ₩7,719 | -11.38% | 31만 |
|---|
| 2025.11.07 | ₩10,198 | ₩10,385 | ₩6,714 | ₩8,040 | -21.16% | 44.8만 |
|---|
| 2025.11.06 | ₩13,400 | ₩13,649 | ₩8,750 | ₩9,447 | -29.50% | 33.7만 |
|---|
| 2025.11.05 | ₩16,348 | ₩16,548 | ₩13,574 | ₩14,338 | -12.30% | 13.1만 |
|---|
| 2025.11.04 | ₩16,978 | ₩18,063 | ₩15,638 | ₩15,852 | -6.63% | 8.4만 |
|---|
| 2025.11.03 | ₩17,822 | ₩19,470 | ₩15,879 | ₩16,308 | -8.50% | 8.2만 |
|---|
| 2025.10.31 | ₩21,012 | ₩22,653 | ₩17,326 | ₩17,782 | -15.37% | 9.1만 |
|---|
| 2025.10.30 | ₩22,472 | ₩22,780 | ₩17,447 | ₩21,829 | -2.86% | 22.7만 |
|---|
| 2025.10.29 | ₩24,522 | ₩25,313 | ₩22,941 | ₩23,464 | -4.32% | 6.9만 |
|---|
| 2025.10.28 | ₩28,073 | ₩28,140 | ₩24,790 | ₩25,259 | -10.02% | 8.2만 |
|---|
| 2025.10.27 | ₩29,990 | ₩30,003 | ₩26,800 | ₩28,073 | -6.39% | 4.3만 |
|---|
| 2025.10.24 | ₩30,874 | ₩32,402 | ₩26,130 | ₩28,810 | -6.68% | 9.3만 |
|---|
| 2025.10.23 | ₩26,867 | ₩35,812 | ₩26,867 | ₩30,258 | +12.62% | 17.9만 |
|---|
| 2025.10.22 | ₩26,506 | ₩28,730 | ₩21,574 | ₩26,800 | +1.11% | 20.3만 |
|---|
| 2025.10.21 | ₩35,886 | ₩35,886 | ₩26,264 | ₩27,484 | -23.41% | 21.2만 |
|---|
| 2025.10.20 | ₩38,928 | ₩38,928 | ₩33,501 | ₩35,591 | -8.57% | 9.6만 |
|---|
| 2025.10.17 | ₩42,881 | ₩43,658 | ₩32,227 | ₩38,834 | -9.44% | 20.7만 |
|---|
| 2025.10.16 | ₩46,231 | ₩46,950 | ₩42,881 | ₩43,685 | -5.51% | 14.8만 |
|---|
| 2025.10.15 | ₩46,432 | ₩46,753 | ₩43,551 | ₩46,204 | -0.49% | 11.1만 |
|---|
| 2025.10.14 | ₩43,015 | ₩46,030 | ₩42,881 | ₩44,234 | +2.83% | 11.1만 |
|---|
| 2025.10.13 | ₩44,877 | ₩50,921 | ₩41,581 | ₩45,293 | +0.93% | 39.5만 |
|---|
| 2025.10.10 | ₩51,618 | ₩56,884 | ₩35,578 | ₩44,703 | -13.40% | 49.4만 |
|---|