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 | ₩1,642 | ₩1,642 | ₩1,495 | ₩1,515 | -7.72% | 3.2만 |
| 2026.10.08 | ₩1,575 | ₩1,709 | ₩1,535 | ₩1,682 | +6.78% | 18.5만 |
| 2026.10.07 | ₩1,682 | ₩1,695 | ₩1,575 | ₩1,642 | -2.38% | 1.6만 |
| 2026.10.06 | ₩1,629 | ₩1,682 | ₩1,590 | ₩1,642 | +0.82% | 1.8만 |
| 2026.10.05 | ₩1,655 | ₩1,695 | ₩1,549 | ₩1,615 | -2.42% | 2.2만 |
| 2026.10.02 | ₩1,682 | ₩1,747 | ₩1,642 | ₩1,669 | -0.79% | 2.4만 |
| 2026.10.01 | ₩1,789 | ₩1,789 | ₩1,615 | ₩1,642 | -8.21% | 4.5만 |
| 2026.09.30 | ₩1,776 | ₩1,776 | ₩1,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,735 |
| -2.26% |
| 5.2만 |
| 2026.09.29 | ₩1,776 | ₩1,776 | ₩1,642 | ₩1,655 | -6.77% | 4.8만 |
|---|
| 2026.09.28 | ₩1,682 | ₩1,802 | ₩1,669 | ₩1,776 | +5.56% | 2.4만 |
|---|
| 2026.09.25 | ₩1,856 | ₩1,940 | ₩1,614 | ₩1,709 | -7.91% | 10.1만 |
|---|
| 2026.09.24 | ₩2,016 | ₩2,016 | ₩1,842 | ₩1,896 | -5.96% | 3.7만 |
|---|
| 2026.09.23 | ₩1,989 | ₩2,336 | ₩1,869 | ₩1,909 | -4.03% | 25.4만 |
|---|
| 2026.09.22 | ₩1,693 | ₩2,587 | ₩1,602 | ₩2,149 | +26.97% | 1460.1만 |
|---|
| 2026.09.21 | ₩1,682 | ₩1,686 | ₩1,575 | ₩1,669 | -0.79% | 1.9만 |
|---|
| 2026.09.18 | ₩1,709 | ₩1,762 | ₩1,642 | ₩1,642 | -3.91% | 7.7천 |
|---|
| 2026.09.17 | ₩1,842 | ₩1,842 | ₩1,722 | ₩1,722 | -6.52% | 5.9천 |
|---|
| 2026.09.16 | ₩1,869 | ₩1,869 | ₩1,735 | ₩1,762 | -5.71% | 1.4만 |
|---|
| 2026.09.15 | ₩1,789 | ₩1,842 | ₩1,722 | ₩1,762 | -1.49% | 2.2만 |
|---|
| 2026.09.14 | ₩1,762 | ₩1,816 | ₩1,675 | ₩1,789 | +1.52% | 1.5만 |
|---|
| 2026.09.11 | ₩1,816 | ₩1,829 | ₩1,735 | ₩1,816 | 0.00% | 22.2만 |
|---|
| 2026.09.10 | ₩1,776 | ₩1,829 | ₩1,735 | ₩1,829 | +3.01% | 1.9만 |
|---|
| 2026.09.09 | ₩1,896 | ₩1,922 | ₩1,602 | ₩1,829 | -3.52% | 3.9만 |
|---|
| 2026.09.08 | ₩1,909 | ₩1,949 | ₩1,776 | ₩1,869 | -2.10% | 2.8만 |
|---|
| 2026.09.04 | ₩1,869 | ₩1,976 | ₩1,869 | ₩1,936 | +3.57% | 5.4천 |
|---|
| 2026.09.03 | ₩1,922 | ₩1,949 | ₩1,922 | ₩1,922 | 0.00% | 1.1천 |
|---|
| 2026.09.02 | ₩1,922 | ₩1,961 | ₩1,882 | ₩1,961 | +2.01% | 1.6천 |
|---|
| 2026.09.01 | ₩2,056 | ₩2,056 | ₩1,896 | ₩1,949 | -5.19% | 3.4천 |
|---|
| 2026.08.31 | ₩1,869 | ₩2,136 | ₩1,869 | ₩2,056 | +10.00% | 1만 |
|---|
| 2026.08.28 | ₩1,989 | ₩2,001 | ₩1,920 | ₩1,989 | 0.00% | 7.6천 |
|---|
| 2026.08.27 | ₩1,922 | ₩2,149 | ₩1,882 | ₩2,002 | +4.17% | 2.1만 |
|---|
| 2026.08.26 | ₩2,069 | ₩2,069 | ₩1,868 | ₩1,896 | -8.39% | 8.5천 |
|---|
| 2026.08.25 | ₩1,962 | ₩2,022 | ₩1,916 | ₩2,002 | +2.04% | 7.4천 |
|---|
| 2026.08.24 | ₩1,856 | ₩2,136 | ₩1,829 | ₩2,069 | +11.51% | 2.2만 |
|---|
| 2026.08.21 | ₩1,937 | ₩1,962 | ₩1,869 | ₩1,882 | -2.83% | 9천 |
|---|
| 2026.08.20 | ₩1,989 | ₩1,989 | ₩1,856 | ₩1,856 | -6.71% | 1.5만 |
|---|
| 2026.08.19 | ₩1,962 | ₩2,002 | ₩1,869 | ₩2,002 | +2.04% | 9.2천 |
|---|
| 2026.08.18 | ₩1,896 | ₩2,002 | ₩1,896 | ₩1,936 | +2.11% | 4.5천 |
|---|
| 2026.08.17 | ₩1,976 | ₩1,976 | ₩1,869 | ₩1,896 | -4.05% | 1.1만 |
|---|
| 2026.08.14 | ₩1,962 | ₩2,043 | ₩1,922 | ₩1,989 | +1.36% | 1.2만 |
|---|
| 2026.08.13 | ₩2,056 | ₩2,069 | ₩1,949 | ₩1,962 | -4.55% | 1.3만 |
|---|
| 2026.08.12 | ₩2,125 | ₩2,136 | ₩1,964 | ₩2,096 | -1.38% | 1.7만 |
|---|
| 2026.08.11 | ₩2,056 | ₩2,109 | ₩1,989 | ₩2,096 | +1.95% | 1.7만 |
|---|
| 2026.08.10 | ₩2,117 | ₩2,189 | ₩2,004 | ₩2,043 | -3.53% | 2.4만 |
|---|
| 2026.08.07 | ₩1,896 | ₩2,163 | ₩1,896 | ₩2,004 | +5.70% | 4.9만 |
|---|
| 2026.08.06 | ₩1,842 | ₩1,962 | ₩1,842 | ₩1,962 | +6.52% | 1.1만 |
|---|
| 2026.08.05 | ₩1,936 | ₩1,949 | ₩1,735 | ₩1,876 | -3.10% | 1.2만 |
|---|
| 2026.08.04 | ₩1,802 | ₩1,948 | ₩1,789 | ₩1,802 | 0.00% | 1.1만 |
|---|
| 2026.08.03 | ₩1,829 | ₩1,949 | ₩1,816 | ₩1,816 | -0.73% | 1.7만 |
|---|
| 2026.07.31 | ₩1,762 | ₩1,869 | ₩1,737 | ₩1,869 | +6.06% | 2.2만 |
|---|
| 2026.07.30 | ₩1,856 | ₩1,856 | ₩1,695 | ₩1,816 | -2.16% | 1.5만 |
|---|
| 2026.07.29 | ₩1,735 | ₩1,856 | ₩1,669 | ₩1,789 | +3.08% | 7천 |
|---|
| 2026.07.28 | ₩1,762 | ₩1,829 | ₩1,602 | ₩1,802 | +2.27% | 4.6천 |
|---|
| 2026.07.27 | ₩1,842 | ₩1,936 | ₩1,702 | ₩1,842 | 0.00% | 2.2만 |
|---|
| 2026.07.24 | ₩1,766 | ₩1,856 | ₩1,654 | ₩1,816 | +2.80% | 9.5천 |
|---|
| 2026.07.23 | ₩1,709 | ₩1,802 | ₩1,682 | ₩1,776 | +3.91% | 1.7만 |
|---|
| 2026.07.22 | ₩1,789 | ₩1,802 | ₩1,669 | ₩1,749 | -2.24% | 2.9만 |
|---|
| 2026.07.21 | ₩1,602 | ₩1,856 | ₩1,602 | ₩1,735 | +8.33% | 2.5만 |
|---|
| 2026.07.20 | ₩1,602 | ₩1,682 | ₩1,589 | ₩1,590 | -0.75% | 1.4만 |
|---|
| 2026.07.17 | ₩1,642 | ₩1,709 | ₩1,549 | ₩1,589 | -3.25% | 1.2만 |
|---|
| 2026.07.16 | ₩1,669 | ₩1,682 | ₩1,629 | ₩1,649 | -1.20% | 1.3만 |
|---|
| 2026.07.15 | ₩1,709 | ₩1,709 | ₩1,669 | ₩1,689 | -1.17% | 1.1만 |
|---|
| 2026.07.14 | ₩1,682 | ₩1,709 | ₩1,655 | ₩1,709 | +1.59% | 3천 |
|---|
| 2026.07.13 | ₩1,669 | ₩1,802 | ₩1,589 | ₩1,722 | +3.20% | 2.3만 |
|---|
| 2026.07.10 | ₩1,669 | ₩1,669 | ₩1,602 | ₩1,602 | -4.00% | 2.4만 |
|---|
| 2026.07.09 | ₩1,722 | ₩1,976 | ₩1,615 | ₩1,682 | -2.33% | 57.1만 |
|---|
| 2026.07.08 | ₩1,735 | ₩1,776 | ₩1,669 | ₩1,749 | +0.77% | 9.3천 |
|---|
| 2026.07.07 | ₩1,896 | ₩1,896 | ₩1,735 | ₩1,789 | -5.63% | 2.1만 |
|---|
| 2026.07.06 | ₩1,776 | ₩2,136 | ₩1,602 | ₩1,882 | +6.02% | 34만 |
|---|
| 2026.07.02 | ₩1,789 | ₩1,789 | ₩1,682 | ₩1,695 | -5.22% | 1.1만 |
|---|
| 2026.07.01 | ₩1,635 | ₩1,762 | ₩1,635 | ₩1,709 | +4.49% | 1.1만 |
|---|
| 2026.06.30 | ₩1,682 | ₩1,790 | ₩1,615 | ₩1,615 | -3.97% | 1.6만 |
|---|
| 2026.06.29 | ₩1,749 | ₩1,816 | ₩1,669 | ₩1,669 | -4.58% | 1.7만 |
|---|
| 2026.06.26 | ₩1,770 | ₩1,802 | ₩1,735 | ₩1,735 | -1.96% | 2.7만 |
|---|
| 2026.06.25 | ₩1,802 | ₩1,848 | ₩1,735 | ₩1,749 | -2.96% | 2.1만 |
|---|
| 2026.06.24 | ₩1,856 | ₩1,856 | ₩1,789 | ₩1,789 | -3.60% | 1.2만 |
|---|
| 2026.06.23 | ₩1,762 | ₩1,856 | ₩1,762 | ₩1,802 | +2.27% | 1.9만 |
|---|
| 2026.06.22 | ₩1,856 | ₩1,949 | ₩1,802 | ₩1,802 | -2.88% | 2.9만 |
|---|
| 2026.06.18 | ₩2,096 | ₩2,269 | ₩1,735 | ₩1,816 | -13.38% | 7만 |
|---|
| 2026.06.17 | ₩2,203 | ₩2,289 | ₩2,083 | ₩2,083 | -5.45% | 5.9만 |
|---|
| 2026.06.16 | ₩2,296 | ₩2,403 | ₩2,123 | ₩2,203 | -4.07% | 8.3만 |
|---|
| 2026.06.15 | ₩2,163 | ₩2,336 | ₩2,097 | ₩2,243 | +3.70% | 13만 |
|---|
| 2026.06.12 | ₩2,123 | ₩2,256 | ₩1,936 | ₩2,043 | -3.77% | 19.1만 |
|---|
| 2026.06.11 | ₩2,029 | ₩2,603 | ₩2,029 | ₩2,136 | +5.26% | 35만 |
|---|
| 2026.06.10 | ₩2,176 | ₩2,737 | ₩1,936 | ₩2,456 | +12.88% | 121.1만 |
|---|
| 2026.06.09 | ₩2,109 | ₩5,967 | ₩1,709 | ₩2,737 | +29.75% | 6592.3만 |
|---|
| 2026.06.08 | ₩1,522 | ₩1,882 | ₩1,495 | ₩1,589 | +4.39% | 748.2만 |
|---|
| 2026.06.05 | ₩1,762 | ₩2,002 | ₩1,108 | ₩1,509 | -14.39% | 23.8만 |
|---|
| 2026.06.04 | ₩2,056 | ₩2,350 | ₩2,043 | ₩2,189 | +6.49% | 41.6만 |
|---|
| 2026.06.03 | ₩1,869 | ₩2,136 | ₩1,695 | ₩2,083 | +11.43% | 44.5만 |
|---|
| 2026.06.02 | ₩1,662 | ₩1,929 | ₩1,495 | ₩1,882 | +13.25% | 21.3만 |
|---|
| 2026.06.01 | ₩1,709 | ₩1,709 | ₩1,602 | ₩1,602 | -6.25% | 8.7천 |
|---|
| 2026.05.29 | ₩1,642 | ₩1,702 | ₩1,615 | ₩1,615 | -1.63% | 6.3천 |
|---|
| 2026.05.28 | ₩1,682 | ₩1,749 | ₩1,589 | ₩1,615 | -3.97% | 1.7만 |
|---|
| 2026.05.27 | ₩1,669 | ₩1,709 | ₩1,629 | ₩1,629 | -2.40% | 3.5천 |
|---|
| 2026.05.26 | ₩1,816 | ₩1,816 | ₩1,682 | ₩1,682 | -7.35% | 2.3만 |
|---|
| 2026.05.22 | ₩1,762 | ₩1,816 | ₩1,735 | ₩1,776 | +0.76% | 6.8천 |
|---|
| 2026.05.21 | ₩1,789 | ₩1,862 | ₩1,682 | ₩1,813 | +1.34% | 1만 |
|---|
| 2026.05.20 | ₩1,709 | ₩1,922 | ₩1,669 | ₩1,776 | +3.91% | 2.1만 |
|---|
| 2026.05.19 | ₩1,722 | ₩1,802 | ₩1,669 | ₩1,722 | 0.00% | 2.1만 |
|---|
| 2026.05.18 | ₩1,856 | ₩1,922 | ₩1,709 | ₩1,776 | -4.32% | 15.9만 |
|---|
| 2026.05.15 | ₩1,829 | ₩1,989 | ₩1,642 | ₩1,829 | 0.00% | 31.7만 |
|---|
| 2026.05.14 | ₩1,762 | ₩1,869 | ₩1,735 | ₩1,789 | +1.52% | 1.6만 |
|---|
| 2026.05.13 | ₩1,682 | ₩1,749 | ₩1,655 | ₩1,735 | +3.17% | 1.1만 |
|---|
| 2026.05.12 | ₩1,682 | ₩1,749 | ₩1,682 | ₩1,682 | 0.00% | 1.1만 |
|---|
| 2026.05.11 | ₩1,735 | ₩1,762 | ₩1,670 | ₩1,694 | -2.38% | 1.1만 |
|---|
| 2026.05.08 | ₩1,762 | ₩1,762 | ₩1,649 | ₩1,669 | -5.30% | 1.2만 |
|---|
| 2026.05.07 | ₩1,749 | ₩1,829 | ₩1,735 | ₩1,735 | -0.76% | 1.3만 |
|---|
| 2026.05.06 | ₩1,749 | ₩1,829 | ₩1,749 | ₩1,776 | +1.53% | 8.8천 |
|---|
| 2026.05.05 | ₩1,776 | ₩1,789 | ₩1,749 | ₩1,789 | +0.75% | 5.4천 |
|---|
| 2026.05.04 | ₩1,802 | ₩1,864 | ₩1,776 | ₩1,802 | 0.00% | 1.9만 |
|---|
| 2026.05.01 | ₩1,876 | ₩1,922 | ₩1,789 | ₩1,896 | +1.07% | 6.9천 |
|---|
| 2026.04.30 | ₩1,856 | ₩1,902 | ₩1,789 | ₩1,896 | +2.16% | 1.2만 |
|---|
| 2026.04.29 | ₩1,789 | ₩1,976 | ₩1,735 | ₩1,842 | +2.99% | 4.2만 |
|---|
| 2026.04.28 | ₩1,869 | ₩1,922 | ₩1,789 | ₩1,856 | -0.71% | 4.7천 |
|---|
| 2026.04.27 | ₩1,816 | ₩1,936 | ₩1,789 | ₩1,842 | +1.47% | 1.4만 |
|---|
| 2026.04.24 | ₩1,842 | ₩1,896 | ₩1,842 | ₩1,856 | +0.72% | 2.2천 |
|---|
| 2026.04.23 | ₩1,802 | ₩1,989 | ₩1,802 | ₩1,869 | +3.70% | 1.5만 |
|---|
| 2026.04.22 | ₩1,830 | ₩1,936 | ₩1,802 | ₩1,802 | -1.53% | 1.3만 |
|---|
| 2026.04.21 | ₩1,829 | ₩1,976 | ₩1,776 | ₩1,856 | +1.46% | 4.9만 |
|---|
| 2026.04.20 | ₩1,922 | ₩1,957 | ₩1,749 | ₩1,776 | -7.64% | 1.8만 |
|---|
| 2026.04.17 | ₩1,896 | ₩1,976 | ₩1,842 | ₩1,905 | +0.49% | 1.4만 |
|---|
| 2026.04.16 | ₩1,829 | ₩1,936 | ₩1,829 | ₩1,856 | +1.46% | 1.2만 |
|---|
| 2026.04.15 | ₩1,936 | ₩1,949 | ₩1,816 | ₩1,816 | -6.21% | 1.8만 |
|---|
| 2026.04.14 | ₩1,869 | ₩1,962 | ₩1,842 | ₩1,861 | -0.43% | 1.1만 |
|---|
| 2026.04.13 | ₩1,749 | ₩1,882 | ₩1,749 | ₩1,802 | +3.05% | 5.7천 |
|---|
| 2026.04.10 | ₩1,857 | ₩1,869 | ₩1,776 | ₩1,776 | -4.39% | 5.7천 |
|---|
| 2026.04.09 | ₩1,909 | ₩1,922 | ₩1,829 | ₩1,829 | -4.20% | 5.7천 |
|---|
| 2026.04.08 | ₩1,882 | ₩2,002 | ₩1,869 | ₩1,909 | +1.42% | 8천 |
|---|
| 2026.04.07 | ₩1,936 | ₩2,256 | ₩1,869 | ₩1,882 | -2.76% | 2.4만 |
|---|
| 2026.04.06 | ₩1,922 | ₩2,043 | ₩1,802 | ₩1,802 | -6.25% | 9.7천 |
|---|
| 2026.04.02 | ₩1,922 | ₩2,006 | ₩1,922 | ₩1,936 | +0.69% | 7.6천 |
|---|
| 2026.04.01 | ₩1,909 | ₩2,109 | ₩1,842 | ₩2,029 | +6.29% | 1.6만 |
|---|
| 2026.03.31 | ₩1,776 | ₩1,973 | ₩1,776 | ₩1,882 | +6.02% | 1.5만 |
|---|
| 2026.03.30 | ₩1,909 | ₩1,909 | ₩1,749 | ₩1,762 | -7.69% | 1.8만 |
|---|
| 2026.03.27 | ₩1,949 | ₩1,976 | ₩1,829 | ₩1,842 | -5.48% | 1.2만 |
|---|
| 2026.03.26 | ₩1,856 | ₩1,996 | ₩1,856 | ₩1,936 | +4.32% | 1.6만 |
|---|
| 2026.03.25 | ₩2,216 | ₩2,283 | ₩1,789 | ₩1,869 | -15.66% | 5.9만 |
|---|
| 2026.03.24 | ₩2,243 | ₩2,256 | ₩2,083 | ₩2,083 | -7.14% | 1.7만 |
|---|
| 2026.03.23 | ₩2,149 | ₩2,229 | ₩2,096 | ₩2,189 | +1.86% | 2.3만 |
|---|
| 2026.03.20 | ₩2,256 | ₩2,269 | ₩2,069 | ₩2,109 | -6.51% | 5.1만 |
|---|
| 2026.03.19 | ₩2,376 | ₩2,470 | ₩2,236 | ₩2,269 | -4.49% | 2.4만 |
|---|
| 2026.03.18 | ₩2,363 | ₩2,471 | ₩2,256 | ₩2,376 | +0.56% | 4만 |
|---|
| 2026.03.17 | ₩2,323 | ₩2,510 | ₩2,307 | ₩2,350 | +1.15% | 8.3만 |
|---|
| 2026.03.16 | ₩2,323 | ₩2,422 | ₩2,136 | ₩2,310 | -0.57% | 5만 |
|---|
| 2026.03.13 | ₩2,603 | ₩2,603 | ₩1,989 | ₩2,269 | -12.82% | 6.9만 |
|---|
| 2026.03.12 | ₩2,603 | ₩2,723 | ₩2,376 | ₩2,496 | -4.10% | 5.3만 |
|---|
| 2026.03.11 | ₩2,550 | ₩2,884 | ₩2,536 | ₩2,603 | +2.09% | 9.6만 |
|---|
| 2026.03.10 | ₩2,777 | ₩3,337 | ₩2,490 | ₩2,550 | -8.17% | 28.9만 |
|---|
| 2026.03.09 | ₩2,336 | ₩4,205 | ₩2,109 | ₩2,937 | +25.71% | 318.2만 |
|---|
| 2026.03.06 | ₩1,468 | ₩2,630 | ₩1,402 | ₩2,323 | +58.18% | 194.5만 |
|---|
| 2026.03.05 | ₩1,562 | ₩1,575 | ₩1,392 | ₩1,415 | -9.40% | 2.4만 |
|---|
| 2026.03.04 | ₩1,682 | ₩1,682 | ₩1,562 | ₩1,562 | -7.14% | 3.7만 |
|---|
| 2026.03.03 | ₩1,735 | ₩1,735 | ₩1,655 | ₩1,686 | -2.85% | 7.2천 |
|---|
| 2026.03.02 | ₩1,776 | ₩1,776 | ₩1,697 | ₩1,722 | -3.01% | 1.6만 |
|---|
| 2026.02.27 | ₩1,789 | ₩1,789 | ₩1,735 | ₩1,755 | -1.87% | 1만 |
|---|
| 2026.02.26 | ₩1,802 | ₩1,869 | ₩1,802 | ₩1,802 | 0.00% | 5.4천 |
|---|
| 2026.02.25 | ₩1,869 | ₩1,869 | ₩1,789 | ₩1,869 | 0.00% | 1.4만 |
|---|
| 2026.02.24 | ₩1,849 | ₩1,916 | ₩1,749 | ₩1,789 | -3.25% | 3.5만 |
|---|
| 2026.02.23 | ₩1,909 | ₩2,001 | ₩1,802 | ₩1,842 | -3.50% | 2.1만 |
|---|
| 2026.02.20 | ₩1,949 | ₩1,989 | ₩1,869 | ₩1,882 | -3.42% | 2.1만 |
|---|
| 2026.02.19 | ₩2,002 | ₩2,156 | ₩1,909 | ₩1,936 | -3.33% | 3.3만 |
|---|
| 2026.02.18 | ₩2,109 | ₩2,115 | ₩2,029 | ₩2,029 | -3.80% | 1.6만 |
|---|
| 2026.02.17 | ₩2,083 | ₩2,240 | ₩2,016 | ₩2,029 | -2.56% | 3.3만 |
|---|
| 2026.02.13 | ₩2,216 | ₩2,323 | ₩2,002 | ₩2,100 | -5.24% | 7.8만 |
|---|
| 2026.02.12 | ₩2,367 | ₩2,396 | ₩2,229 | ₩2,229 | -5.81% | 1.4만 |
|---|
| 2026.02.11 | ₩2,470 | ₩2,470 | ₩2,283 | ₩2,310 | -6.49% | 1.7만 |
|---|
| 2026.02.10 | ₩2,456 | ₩2,483 | ₩2,350 | ₩2,350 | -4.35% | 7.9천 |
|---|
| 2026.02.09 | ₩2,350 | ₩2,536 | ₩2,336 | ₩2,430 | +3.41% | 2.4만 |
|---|
| 2026.02.06 | ₩2,376 | ₩2,483 | ₩2,336 | ₩2,350 | -1.12% | 3.3만 |
|---|
| 2026.02.05 | ₩2,563 | ₩2,563 | ₩2,350 | ₩2,350 | -8.33% | 1.7만 |
|---|
| 2026.02.04 | ₩2,737 | ₩2,750 | ₩2,430 | ₩2,470 | -9.76% | 3.5만 |
|---|
| 2026.02.03 | ₩2,563 | ₩3,137 | ₩2,536 | ₩2,563 | 0.00% | 7.7만 |
|---|
| 2026.02.02 | ₩2,296 | ₩2,590 | ₩2,283 | ₩2,590 | +12.79% | 6만 |
|---|
| 2026.01.30 | ₩2,743 | ₩2,743 | ₩2,083 | ₩2,149 | -21.65% | 6.7만 |
|---|
| 2026.01.29 | ₩2,924 | ₩2,977 | ₩2,510 | ₩2,643 | -9.59% | 9.5만 |
|---|
| 2026.01.28 | ₩3,017 | ₩3,030 | ₩2,857 | ₩2,870 | -4.87% | 1.5만 |
|---|
| 2026.01.27 | ₩3,009 | ₩3,106 | ₩2,886 | ₩3,044 | +1.15% | 3.3만 |
|---|
| 2026.01.26 | ₩2,990 | ₩3,111 | ₩2,950 | ₩3,057 | +2.23% | 2.3만 |
|---|
| 2026.01.23 | ₩3,030 | ₩3,137 | ₩2,990 | ₩2,990 | -1.32% | 2.9만 |
|---|
| 2026.01.22 | ₩3,017 | ₩3,191 | ₩3,017 | ₩3,044 | +0.88% | 2.3만 |
|---|
| 2026.01.21 | ₩2,950 | ₩3,137 | ₩2,950 | ₩2,964 | +0.45% | 3.1만 |
|---|
| 2026.01.20 | ₩3,097 | ₩3,097 | ₩2,897 | ₩2,990 | -3.45% | 5.2만 |
|---|
| 2026.01.16 | ₩3,030 | ₩3,147 | ₩2,964 | ₩3,070 | +1.32% | 1.2만 |
|---|
| 2026.01.15 | ₩3,097 | ₩3,271 | ₩2,964 | ₩2,964 | -4.31% | 3만 |
|---|
| 2026.01.14 | ₩3,217 | ₩3,284 | ₩3,077 | ₩3,131 | -2.70% | 2.7만 |
|---|
| 2026.01.13 | ₩3,137 | ₩3,324 | ₩3,030 | ₩3,217 | +2.55% | 5.2만 |
|---|
| 2026.01.12 | ₩3,271 | ₩3,484 | ₩2,981 | ₩3,204 | -2.04% | 7.1만 |
|---|
| 2026.01.09 | ₩3,444 | ₩3,644 | ₩3,257 | ₩3,271 | -5.04% | 12.2만 |
|---|
| 2026.01.08 | ₩2,884 | ₩3,725 | ₩2,814 | ₩3,644 | +26.39% | 15.9만 |
|---|
| 2026.01.07 | ₩2,857 | ₩2,897 | ₩2,777 | ₩2,844 | -0.47% | 2.3만 |
|---|
| 2026.01.06 | ₩2,803 | ₩2,924 | ₩2,803 | ₩2,910 | +3.81% | 1.5만 |
|---|
| 2026.01.05 | ₩2,830 | ₩2,937 | ₩2,803 | ₩2,910 | +2.83% | 5만 |
|---|
| 2026.01.02 | ₩2,710 | ₩2,897 | ₩2,645 | ₩2,790 | +2.96% | 3.8만 |
|---|
| 2025.12.31 | ₩2,830 | ₩2,858 | ₩2,617 | ₩2,670 | -5.66% | 9.6만 |
|---|
| 2025.12.30 | ₩2,857 | ₩3,057 | ₩2,777 | ₩2,857 | 0.00% | 4.3만 |
|---|
| 2025.12.29 | ₩2,790 | ₩3,057 | ₩2,790 | ₩2,870 | +2.87% | 5.4만 |
|---|
| 2025.12.26 | ₩2,924 | ₩3,137 | ₩2,817 | ₩2,870 | -1.83% | 5.9만 |
|---|
| 2025.12.24 | ₩2,937 | ₩3,030 | ₩2,869 | ₩2,870 | -2.27% | 1.8만 |
|---|
| 2025.12.23 | ₩3,004 | ₩3,124 | ₩2,950 | ₩3,030 | +0.89% | 4.8만 |
|---|
| 2025.12.22 | ₩3,137 | ₩3,321 | ₩3,030 | ₩3,030 | -3.40% | 5.9만 |
|---|
| 2025.12.19 | ₩3,070 | ₩3,217 | ₩3,070 | ₩3,137 | +2.17% | 4.8만 |
|---|
| 2025.12.18 | ₩3,404 | ₩3,418 | ₩3,111 | ₩3,137 | -7.84% | 7.5만 |
|---|
| 2025.12.17 | ₩3,057 | ₩3,604 | ₩3,057 | ₩3,151 | +3.06% | 15.3만 |
|---|
| 2025.12.16 | ₩2,950 | ₩3,239 | ₩2,950 | ₩3,137 | +6.33% | 4.8만 |
|---|
| 2025.12.15 | ₩3,271 | ₩3,297 | ₩2,937 | ₩3,104 | -5.10% | 17.9만 |
|---|
| 2025.12.12 | ₩3,765 | ₩3,805 | ₩3,458 | ₩3,458 | -8.16% | 11.6만 |
|---|
| 2025.12.11 | ₩3,791 | ₩3,965 | ₩3,791 | ₩3,831 | +1.06% | 8.2만 |
|---|
| 2025.12.10 | ₩3,604 | ₩4,072 | ₩3,431 | ₩3,965 | +10.00% | 11.1만 |
|---|
| 2025.12.09 | ₩4,045 | ₩4,205 | ₩3,244 | ₩3,925 | -2.97% | 29.4만 |
|---|
| 2025.12.08 | ₩4,966 | ₩4,993 | ₩4,178 | ₩4,205 | -15.32% | 25.6만 |
|---|
| 2025.12.05 | ₩5,020 | ₩5,340 | ₩4,939 | ₩5,020 | 0.00% | 13.3만 |
|---|
| 2025.12.04 | ₩4,779 | ₩5,313 | ₩4,779 | ₩5,086 | +6.42% | 29만 |
|---|
| 2025.12.03 | ₩4,953 | ₩5,134 | ₩4,712 | ₩4,846 | -2.16% | 15.8만 |
|---|
| 2025.12.02 | ₩4,899 | ₩5,407 | ₩4,886 | ₩4,953 | +1.09% | 22.9만 |
|---|
| 2025.12.01 | ₩4,833 | ₩5,327 | ₩4,739 | ₩4,899 | +1.38% | 28.7만 |
|---|
| 2025.11.28 | ₩4,953 | ₩5,140 | ₩4,806 | ₩5,020 | +1.35% | 15.8만 |
|---|
| 2025.11.26 | ₩5,140 | ₩5,487 | ₩4,686 | ₩5,126 | -0.26% | 46.7만 |
|---|
| 2025.11.25 | ₩5,567 | ₩5,620 | ₩4,846 | ₩5,073 | -8.87% | 78.4만 |
|---|
| 2025.11.24 | ₩5,540 | ₩6,314 | ₩5,006 | ₩5,607 | +1.20% | 437.5만 |
|---|
| 2025.11.21 | ₩5,313 | ₩6,862 | ₩4,539 | ₩4,793 | -9.80% | 765.2만 |
|---|
| 2025.11.20 | ₩2,870 | ₩6,341 | ₩2,830 | ₩4,886 | +70.23% | 2460.2만 |
|---|
| 2025.11.19 | ₩3,591 | ₩3,671 | ₩2,830 | ₩2,937 | -18.22% | 181.5만 |
|---|
| 2025.11.18 | ₩1,842 | ₩4,219 | ₩1,749 | ₩3,631 | +97.10% | 3042.5만 |
|---|
| 2025.11.17 | ₩2,523 | ₩2,523 | ₩1,829 | ₩1,896 | -24.87% | 56.9만 |
|---|
| 2025.11.14 | ₩3,004 | ₩3,073 | ₩2,316 | ₩2,550 | -15.11% | 37.8만 |
|---|
| 2025.11.13 | ₩3,671 | ₩3,685 | ₩2,844 | ₩3,044 | -17.09% | 31.3만 |
|---|
| 2025.11.12 | ₩4,085 | ₩4,392 | ₩3,177 | ₩3,751 | -8.17% | 50.2만 |
|---|
| 2025.11.11 | ₩7,743 | ₩7,756 | ₩3,498 | ₩4,539 | -41.38% | 106.8만 |
|---|
| 2025.11.10 | ₩8,677 | ₩10,666 | ₩7,516 | ₩7,689 | -11.38% | 31만 |
|---|
| 2025.11.07 | ₩10,159 | ₩10,346 | ₩6,688 | ₩8,010 | -21.16% | 44.8만 |
|---|
| 2025.11.06 | ₩13,350 | ₩13,598 | ₩8,717 | ₩9,412 | -29.50% | 33.7만 |
|---|
| 2025.11.05 | ₩16,287 | ₩16,486 | ₩13,523 | ₩14,284 | -12.30% | 13.1만 |
|---|
| 2025.11.04 | ₩16,914 | ₩17,996 | ₩15,579 | ₩15,793 | -6.63% | 8.4만 |
|---|
| 2025.11.03 | ₩17,755 | ₩19,397 | ₩15,820 | ₩16,247 | -8.50% | 8.2만 |
|---|
| 2025.10.31 | ₩20,932 | ₩22,568 | ₩17,261 | ₩17,715 | -15.37% | 9.1만 |
|---|
| 2025.10.30 | ₩22,388 | ₩22,695 | ₩17,381 | ₩21,747 | -2.86% | 22.7만 |
|---|
| 2025.10.29 | ₩24,430 | ₩25,218 | ₩22,855 | ₩23,376 | -4.32% | 6.9만 |
|---|
| 2025.10.28 | ₩27,968 | ₩28,035 | ₩24,697 | ₩25,164 | -10.02% | 8.2만 |
|---|
| 2025.10.27 | ₩29,877 | ₩29,890 | ₩26,700 | ₩27,968 | -6.39% | 4.3만 |
|---|
| 2025.10.24 | ₩30,758 | ₩32,280 | ₩26,032 | ₩28,702 | -6.68% | 9.3만 |
|---|
| 2025.10.23 | ₩26,766 | ₩35,677 | ₩26,766 | ₩30,144 | +12.62% | 17.9만 |
|---|
| 2025.10.22 | ₩26,406 | ₩28,622 | ₩21,493 | ₩26,700 | +1.11% | 20.3만 |
|---|
| 2025.10.21 | ₩35,751 | ₩35,751 | ₩26,166 | ₩27,380 | -23.41% | 21.2만 |
|---|
| 2025.10.20 | ₩38,781 | ₩38,781 | ₩33,375 | ₩35,457 | -8.57% | 9.6만 |
|---|
| 2025.10.17 | ₩42,719 | ₩43,494 | ₩32,106 | ₩38,688 | -9.44% | 20.7만 |
|---|
| 2025.10.16 | ₩46,057 | ₩46,774 | ₩42,719 | ₩43,520 | -5.51% | 14.8만 |
|---|
| 2025.10.15 | ₩46,257 | ₩46,577 | ₩43,387 | ₩46,030 | -0.49% | 11.1만 |
|---|
| 2025.10.14 | ₩42,853 | ₩45,857 | ₩42,719 | ₩44,068 | +2.83% | 11.1만 |
|---|
| 2025.10.13 | ₩44,708 | ₩50,729 | ₩41,424 | ₩45,122 | +0.93% | 39.5만 |
|---|
| 2025.10.10 | ₩51,423 | ₩56,670 | ₩35,444 | ₩44,535 | -13.40% | 49.4만 |
|---|