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 | ₩1,641 | ₩1,641 | ₩1,494 | ₩1,514 | -7.72% | 3.2만 |
| 2026.10.08 | ₩1,574 | ₩1,707 | ₩1,534 | ₩1,681 | +6.78% | 18.5만 |
| 2026.10.07 | ₩1,681 | ₩1,694 | ₩1,574 | ₩1,641 | -2.38% | 1.6만 |
| 2026.10.06 | ₩1,627 | ₩1,681 | ₩1,589 | ₩1,641 | +0.82% | 1.8만 |
| 2026.10.05 | ₩1,654 | ₩1,694 | ₩1,547 | ₩1,614 | -2.42% | 2.2만 |
| 2026.10.02 | ₩1,681 | ₩1,746 | ₩1,641 | ₩1,667 | -0.79% | 2.4만 |
| 2026.10.01 | ₩1,788 | ₩1,788 | ₩1,614 | ₩1,641 | -8.21% | 4.5만 |
| 2026.09.30 | ₩1,774 | ₩1,774 | ₩1,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,734 |
| -2.26% |
| 5.2만 |
| 2026.09.29 | ₩1,774 | ₩1,774 | ₩1,641 | ₩1,654 | -6.77% | 4.8만 |
|---|
| 2026.09.28 | ₩1,681 | ₩1,801 | ₩1,667 | ₩1,774 | +5.56% | 2.4만 |
|---|
| 2026.09.25 | ₩1,854 | ₩1,938 | ₩1,613 | ₩1,707 | -7.91% | 10.1만 |
|---|
| 2026.09.24 | ₩2,014 | ₩2,014 | ₩1,841 | ₩1,894 | -5.96% | 3.7만 |
|---|
| 2026.09.23 | ₩1,988 | ₩2,334 | ₩1,868 | ₩1,908 | -4.03% | 25.4만 |
|---|
| 2026.09.22 | ₩1,691 | ₩2,585 | ₩1,601 | ₩2,148 | +26.97% | 1460.1만 |
|---|
| 2026.09.21 | ₩1,681 | ₩1,685 | ₩1,574 | ₩1,667 | -0.79% | 1.9만 |
|---|
| 2026.09.18 | ₩1,707 | ₩1,761 | ₩1,641 | ₩1,641 | -3.91% | 7.7천 |
|---|
| 2026.09.17 | ₩1,841 | ₩1,841 | ₩1,721 | ₩1,721 | -6.52% | 5.9천 |
|---|
| 2026.09.16 | ₩1,868 | ₩1,868 | ₩1,734 | ₩1,761 | -5.71% | 1.4만 |
|---|
| 2026.09.15 | ₩1,788 | ₩1,841 | ₩1,721 | ₩1,761 | -1.49% | 2.2만 |
|---|
| 2026.09.14 | ₩1,761 | ₩1,814 | ₩1,674 | ₩1,788 | +1.52% | 1.5만 |
|---|
| 2026.09.11 | ₩1,814 | ₩1,828 | ₩1,734 | ₩1,814 | 0.00% | 22.2만 |
|---|
| 2026.09.10 | ₩1,774 | ₩1,828 | ₩1,734 | ₩1,828 | +3.01% | 1.9만 |
|---|
| 2026.09.09 | ₩1,894 | ₩1,921 | ₩1,601 | ₩1,828 | -3.52% | 3.9만 |
|---|
| 2026.09.08 | ₩1,908 | ₩1,948 | ₩1,774 | ₩1,868 | -2.10% | 2.8만 |
|---|
| 2026.09.04 | ₩1,868 | ₩1,974 | ₩1,868 | ₩1,934 | +3.57% | 5.4천 |
|---|
| 2026.09.03 | ₩1,921 | ₩1,948 | ₩1,921 | ₩1,921 | 0.00% | 1.1천 |
|---|
| 2026.09.02 | ₩1,921 | ₩1,960 | ₩1,881 | ₩1,960 | +2.01% | 1.6천 |
|---|
| 2026.09.01 | ₩2,054 | ₩2,054 | ₩1,894 | ₩1,948 | -5.19% | 3.4천 |
|---|
| 2026.08.31 | ₩1,868 | ₩2,134 | ₩1,868 | ₩2,054 | +10.00% | 1만 |
|---|
| 2026.08.28 | ₩1,988 | ₩2,000 | ₩1,918 | ₩1,988 | 0.00% | 7.6천 |
|---|
| 2026.08.27 | ₩1,921 | ₩2,148 | ₩1,881 | ₩2,001 | +4.17% | 2.1만 |
|---|
| 2026.08.26 | ₩2,068 | ₩2,068 | ₩1,866 | ₩1,894 | -8.39% | 8.5천 |
|---|
| 2026.08.25 | ₩1,961 | ₩2,021 | ₩1,914 | ₩2,001 | +2.04% | 7.4천 |
|---|
| 2026.08.24 | ₩1,854 | ₩2,134 | ₩1,828 | ₩2,068 | +11.51% | 2.2만 |
|---|
| 2026.08.21 | ₩1,936 | ₩1,961 | ₩1,868 | ₩1,881 | -2.83% | 9천 |
|---|
| 2026.08.20 | ₩1,988 | ₩1,988 | ₩1,854 | ₩1,854 | -6.71% | 1.5만 |
|---|
| 2026.08.19 | ₩1,961 | ₩2,001 | ₩1,868 | ₩2,001 | +2.04% | 9.2천 |
|---|
| 2026.08.18 | ₩1,894 | ₩2,001 | ₩1,894 | ₩1,934 | +2.11% | 4.5천 |
|---|
| 2026.08.17 | ₩1,974 | ₩1,974 | ₩1,868 | ₩1,894 | -4.05% | 1.1만 |
|---|
| 2026.08.14 | ₩1,961 | ₩2,041 | ₩1,921 | ₩1,988 | +1.36% | 1.2만 |
|---|
| 2026.08.13 | ₩2,054 | ₩2,068 | ₩1,948 | ₩1,961 | -4.55% | 1.3만 |
|---|
| 2026.08.12 | ₩2,124 | ₩2,134 | ₩1,962 | ₩2,094 | -1.38% | 1.7만 |
|---|
| 2026.08.11 | ₩2,054 | ₩2,108 | ₩1,988 | ₩2,094 | +1.95% | 1.7만 |
|---|
| 2026.08.10 | ₩2,116 | ₩2,188 | ₩2,002 | ₩2,041 | -3.53% | 2.4만 |
|---|
| 2026.08.07 | ₩1,894 | ₩2,161 | ₩1,894 | ₩2,002 | +5.70% | 4.9만 |
|---|
| 2026.08.06 | ₩1,841 | ₩1,961 | ₩1,841 | ₩1,961 | +6.52% | 1.1만 |
|---|
| 2026.08.05 | ₩1,934 | ₩1,948 | ₩1,734 | ₩1,874 | -3.10% | 1.2만 |
|---|
| 2026.08.04 | ₩1,801 | ₩1,946 | ₩1,788 | ₩1,801 | 0.00% | 1.1만 |
|---|
| 2026.08.03 | ₩1,828 | ₩1,948 | ₩1,814 | ₩1,814 | -0.73% | 1.7만 |
|---|
| 2026.07.31 | ₩1,761 | ₩1,868 | ₩1,735 | ₩1,868 | +6.06% | 2.2만 |
|---|
| 2026.07.30 | ₩1,854 | ₩1,854 | ₩1,694 | ₩1,814 | -2.16% | 1.5만 |
|---|
| 2026.07.29 | ₩1,734 | ₩1,854 | ₩1,667 | ₩1,788 | +3.08% | 7천 |
|---|
| 2026.07.28 | ₩1,761 | ₩1,828 | ₩1,601 | ₩1,801 | +2.27% | 4.6천 |
|---|
| 2026.07.27 | ₩1,841 | ₩1,934 | ₩1,701 | ₩1,841 | 0.00% | 2.2만 |
|---|
| 2026.07.24 | ₩1,765 | ₩1,854 | ₩1,653 | ₩1,814 | +2.80% | 9.5천 |
|---|
| 2026.07.23 | ₩1,707 | ₩1,801 | ₩1,681 | ₩1,774 | +3.91% | 1.7만 |
|---|
| 2026.07.22 | ₩1,788 | ₩1,801 | ₩1,667 | ₩1,748 | -2.24% | 2.9만 |
|---|
| 2026.07.21 | ₩1,601 | ₩1,854 | ₩1,601 | ₩1,734 | +8.33% | 2.5만 |
|---|
| 2026.07.20 | ₩1,601 | ₩1,681 | ₩1,587 | ₩1,589 | -0.75% | 1.4만 |
|---|
| 2026.07.17 | ₩1,641 | ₩1,707 | ₩1,547 | ₩1,587 | -3.25% | 1.2만 |
|---|
| 2026.07.16 | ₩1,667 | ₩1,681 | ₩1,627 | ₩1,647 | -1.20% | 1.3만 |
|---|
| 2026.07.15 | ₩1,707 | ₩1,707 | ₩1,667 | ₩1,687 | -1.17% | 1.1만 |
|---|
| 2026.07.14 | ₩1,681 | ₩1,707 | ₩1,654 | ₩1,707 | +1.59% | 3천 |
|---|
| 2026.07.13 | ₩1,667 | ₩1,801 | ₩1,587 | ₩1,721 | +3.20% | 2.3만 |
|---|
| 2026.07.10 | ₩1,667 | ₩1,667 | ₩1,601 | ₩1,601 | -4.00% | 2.4만 |
|---|
| 2026.07.09 | ₩1,721 | ₩1,974 | ₩1,614 | ₩1,681 | -2.33% | 57.1만 |
|---|
| 2026.07.08 | ₩1,734 | ₩1,774 | ₩1,667 | ₩1,748 | +0.77% | 9.3천 |
|---|
| 2026.07.07 | ₩1,894 | ₩1,894 | ₩1,734 | ₩1,788 | -5.63% | 2.1만 |
|---|
| 2026.07.06 | ₩1,774 | ₩2,134 | ₩1,601 | ₩1,881 | +6.02% | 34만 |
|---|
| 2026.07.02 | ₩1,788 | ₩1,788 | ₩1,681 | ₩1,694 | -5.22% | 1.1만 |
|---|
| 2026.07.01 | ₩1,634 | ₩1,761 | ₩1,634 | ₩1,707 | +4.49% | 1.1만 |
|---|
| 2026.06.30 | ₩1,681 | ₩1,789 | ₩1,614 | ₩1,614 | -3.97% | 1.6만 |
|---|
| 2026.06.29 | ₩1,748 | ₩1,814 | ₩1,667 | ₩1,667 | -4.58% | 1.7만 |
|---|
| 2026.06.26 | ₩1,769 | ₩1,801 | ₩1,734 | ₩1,734 | -1.96% | 2.7만 |
|---|
| 2026.06.25 | ₩1,801 | ₩1,846 | ₩1,734 | ₩1,748 | -2.96% | 2.1만 |
|---|
| 2026.06.24 | ₩1,854 | ₩1,854 | ₩1,788 | ₩1,788 | -3.60% | 1.2만 |
|---|
| 2026.06.23 | ₩1,761 | ₩1,854 | ₩1,761 | ₩1,801 | +2.27% | 1.9만 |
|---|
| 2026.06.22 | ₩1,854 | ₩1,948 | ₩1,801 | ₩1,801 | -2.88% | 2.9만 |
|---|
| 2026.06.18 | ₩2,094 | ₩2,268 | ₩1,734 | ₩1,814 | -13.38% | 7만 |
|---|
| 2026.06.17 | ₩2,201 | ₩2,288 | ₩2,081 | ₩2,081 | -5.45% | 5.9만 |
|---|
| 2026.06.16 | ₩2,294 | ₩2,401 | ₩2,121 | ₩2,201 | -4.07% | 8.3만 |
|---|
| 2026.06.15 | ₩2,161 | ₩2,334 | ₩2,096 | ₩2,241 | +3.70% | 13만 |
|---|
| 2026.06.12 | ₩2,121 | ₩2,254 | ₩1,934 | ₩2,041 | -3.77% | 19.1만 |
|---|
| 2026.06.11 | ₩2,028 | ₩2,601 | ₩2,028 | ₩2,134 | +5.26% | 35만 |
|---|
| 2026.06.10 | ₩2,174 | ₩2,735 | ₩1,934 | ₩2,455 | +12.88% | 121.1만 |
|---|
| 2026.06.09 | ₩2,108 | ₩5,963 | ₩1,707 | ₩2,735 | +29.75% | 6592.3만 |
|---|
| 2026.06.08 | ₩1,521 | ₩1,881 | ₩1,494 | ₩1,587 | +4.39% | 748.2만 |
|---|
| 2026.06.05 | ₩1,761 | ₩2,001 | ₩1,107 | ₩1,507 | -14.39% | 23.8만 |
|---|
| 2026.06.04 | ₩2,054 | ₩2,348 | ₩2,041 | ₩2,188 | +6.49% | 41.6만 |
|---|
| 2026.06.03 | ₩1,868 | ₩2,134 | ₩1,694 | ₩2,081 | +11.43% | 44.5만 |
|---|
| 2026.06.02 | ₩1,661 | ₩1,928 | ₩1,494 | ₩1,881 | +13.25% | 21.3만 |
|---|
| 2026.06.01 | ₩1,707 | ₩1,707 | ₩1,601 | ₩1,601 | -6.25% | 8.7천 |
|---|
| 2026.05.29 | ₩1,641 | ₩1,701 | ₩1,614 | ₩1,614 | -1.63% | 6.3천 |
|---|
| 2026.05.28 | ₩1,681 | ₩1,748 | ₩1,587 | ₩1,614 | -3.97% | 1.7만 |
|---|
| 2026.05.27 | ₩1,667 | ₩1,707 | ₩1,627 | ₩1,627 | -2.40% | 3.5천 |
|---|
| 2026.05.26 | ₩1,814 | ₩1,814 | ₩1,681 | ₩1,681 | -7.35% | 2.3만 |
|---|
| 2026.05.22 | ₩1,761 | ₩1,814 | ₩1,734 | ₩1,774 | +0.76% | 6.8천 |
|---|
| 2026.05.21 | ₩1,788 | ₩1,861 | ₩1,681 | ₩1,812 | +1.34% | 1만 |
|---|
| 2026.05.20 | ₩1,707 | ₩1,921 | ₩1,667 | ₩1,774 | +3.91% | 2.1만 |
|---|
| 2026.05.19 | ₩1,721 | ₩1,801 | ₩1,667 | ₩1,721 | 0.00% | 2.1만 |
|---|
| 2026.05.18 | ₩1,854 | ₩1,921 | ₩1,707 | ₩1,774 | -4.32% | 15.9만 |
|---|
| 2026.05.15 | ₩1,828 | ₩1,988 | ₩1,641 | ₩1,828 | 0.00% | 31.7만 |
|---|
| 2026.05.14 | ₩1,761 | ₩1,868 | ₩1,734 | ₩1,788 | +1.52% | 1.6만 |
|---|
| 2026.05.13 | ₩1,681 | ₩1,748 | ₩1,654 | ₩1,734 | +3.17% | 1.1만 |
|---|
| 2026.05.12 | ₩1,681 | ₩1,748 | ₩1,681 | ₩1,681 | 0.00% | 1.1만 |
|---|
| 2026.05.11 | ₩1,734 | ₩1,761 | ₩1,669 | ₩1,693 | -2.38% | 1.1만 |
|---|
| 2026.05.08 | ₩1,761 | ₩1,761 | ₩1,647 | ₩1,667 | -5.30% | 1.2만 |
|---|
| 2026.05.07 | ₩1,748 | ₩1,828 | ₩1,734 | ₩1,734 | -0.76% | 1.3만 |
|---|
| 2026.05.06 | ₩1,748 | ₩1,828 | ₩1,748 | ₩1,774 | +1.53% | 8.8천 |
|---|
| 2026.05.05 | ₩1,774 | ₩1,788 | ₩1,748 | ₩1,788 | +0.75% | 5.4천 |
|---|
| 2026.05.04 | ₩1,801 | ₩1,862 | ₩1,774 | ₩1,801 | 0.00% | 1.9만 |
|---|
| 2026.05.01 | ₩1,874 | ₩1,921 | ₩1,788 | ₩1,894 | +1.07% | 6.9천 |
|---|
| 2026.04.30 | ₩1,854 | ₩1,901 | ₩1,788 | ₩1,894 | +2.16% | 1.2만 |
|---|
| 2026.04.29 | ₩1,788 | ₩1,974 | ₩1,734 | ₩1,841 | +2.99% | 4.2만 |
|---|
| 2026.04.28 | ₩1,868 | ₩1,921 | ₩1,788 | ₩1,854 | -0.71% | 4.7천 |
|---|
| 2026.04.27 | ₩1,814 | ₩1,934 | ₩1,788 | ₩1,841 | +1.47% | 1.4만 |
|---|
| 2026.04.24 | ₩1,841 | ₩1,894 | ₩1,841 | ₩1,854 | +0.72% | 2.2천 |
|---|
| 2026.04.23 | ₩1,801 | ₩1,988 | ₩1,801 | ₩1,868 | +3.70% | 1.5만 |
|---|
| 2026.04.22 | ₩1,829 | ₩1,934 | ₩1,801 | ₩1,801 | -1.53% | 1.3만 |
|---|
| 2026.04.21 | ₩1,828 | ₩1,974 | ₩1,774 | ₩1,854 | +1.46% | 4.9만 |
|---|
| 2026.04.20 | ₩1,921 | ₩1,956 | ₩1,748 | ₩1,774 | -7.64% | 1.8만 |
|---|
| 2026.04.17 | ₩1,894 | ₩1,974 | ₩1,841 | ₩1,904 | +0.49% | 1.4만 |
|---|
| 2026.04.16 | ₩1,828 | ₩1,934 | ₩1,828 | ₩1,854 | +1.46% | 1.2만 |
|---|
| 2026.04.15 | ₩1,934 | ₩1,948 | ₩1,814 | ₩1,814 | -6.21% | 1.8만 |
|---|
| 2026.04.14 | ₩1,868 | ₩1,961 | ₩1,841 | ₩1,860 | -0.43% | 1.1만 |
|---|
| 2026.04.13 | ₩1,748 | ₩1,881 | ₩1,748 | ₩1,801 | +3.05% | 5.7천 |
|---|
| 2026.04.10 | ₩1,856 | ₩1,868 | ₩1,774 | ₩1,774 | -4.39% | 5.7천 |
|---|
| 2026.04.09 | ₩1,908 | ₩1,921 | ₩1,828 | ₩1,828 | -4.20% | 5.7천 |
|---|
| 2026.04.08 | ₩1,881 | ₩2,001 | ₩1,868 | ₩1,908 | +1.42% | 8천 |
|---|
| 2026.04.07 | ₩1,934 | ₩2,254 | ₩1,868 | ₩1,881 | -2.76% | 2.4만 |
|---|
| 2026.04.06 | ₩1,921 | ₩2,041 | ₩1,801 | ₩1,801 | -6.25% | 9.7천 |
|---|
| 2026.04.02 | ₩1,921 | ₩2,005 | ₩1,921 | ₩1,934 | +0.69% | 7.6천 |
|---|
| 2026.04.01 | ₩1,908 | ₩2,108 | ₩1,841 | ₩2,028 | +6.29% | 1.6만 |
|---|
| 2026.03.31 | ₩1,774 | ₩1,972 | ₩1,774 | ₩1,881 | +6.02% | 1.5만 |
|---|
| 2026.03.30 | ₩1,908 | ₩1,908 | ₩1,748 | ₩1,761 | -7.69% | 1.8만 |
|---|
| 2026.03.27 | ₩1,948 | ₩1,974 | ₩1,828 | ₩1,841 | -5.48% | 1.2만 |
|---|
| 2026.03.26 | ₩1,854 | ₩1,994 | ₩1,854 | ₩1,934 | +4.32% | 1.6만 |
|---|
| 2026.03.25 | ₩2,214 | ₩2,281 | ₩1,788 | ₩1,868 | -15.66% | 5.9만 |
|---|
| 2026.03.24 | ₩2,241 | ₩2,254 | ₩2,081 | ₩2,081 | -7.14% | 1.7만 |
|---|
| 2026.03.23 | ₩2,148 | ₩2,228 | ₩2,094 | ₩2,188 | +1.86% | 2.3만 |
|---|
| 2026.03.20 | ₩2,254 | ₩2,268 | ₩2,068 | ₩2,108 | -6.51% | 5.1만 |
|---|
| 2026.03.19 | ₩2,374 | ₩2,468 | ₩2,234 | ₩2,268 | -4.49% | 2.4만 |
|---|
| 2026.03.18 | ₩2,361 | ₩2,469 | ₩2,254 | ₩2,374 | +0.56% | 4만 |
|---|
| 2026.03.17 | ₩2,321 | ₩2,508 | ₩2,305 | ₩2,348 | +1.15% | 8.3만 |
|---|
| 2026.03.16 | ₩2,321 | ₩2,420 | ₩2,134 | ₩2,308 | -0.57% | 5만 |
|---|
| 2026.03.13 | ₩2,601 | ₩2,601 | ₩1,988 | ₩2,268 | -12.82% | 6.9만 |
|---|
| 2026.03.12 | ₩2,601 | ₩2,721 | ₩2,374 | ₩2,495 | -4.10% | 5.3만 |
|---|
| 2026.03.11 | ₩2,548 | ₩2,881 | ₩2,535 | ₩2,601 | +2.09% | 9.6만 |
|---|
| 2026.03.10 | ₩2,775 | ₩3,335 | ₩2,488 | ₩2,548 | -8.17% | 28.9만 |
|---|
| 2026.03.09 | ₩2,334 | ₩4,202 | ₩2,108 | ₩2,935 | +25.71% | 318.2만 |
|---|
| 2026.03.06 | ₩1,467 | ₩2,628 | ₩1,401 | ₩2,321 | +58.18% | 194.5만 |
|---|
| 2026.03.05 | ₩1,561 | ₩1,574 | ₩1,391 | ₩1,414 | -9.40% | 2.4만 |
|---|
| 2026.03.04 | ₩1,681 | ₩1,681 | ₩1,561 | ₩1,561 | -7.14% | 3.7만 |
|---|
| 2026.03.03 | ₩1,734 | ₩1,734 | ₩1,654 | ₩1,685 | -2.85% | 7.2천 |
|---|
| 2026.03.02 | ₩1,774 | ₩1,774 | ₩1,695 | ₩1,721 | -3.01% | 1.6만 |
|---|
| 2026.02.27 | ₩1,788 | ₩1,788 | ₩1,734 | ₩1,754 | -1.87% | 1만 |
|---|
| 2026.02.26 | ₩1,801 | ₩1,868 | ₩1,801 | ₩1,801 | 0.00% | 5.4천 |
|---|
| 2026.02.25 | ₩1,868 | ₩1,868 | ₩1,788 | ₩1,868 | 0.00% | 1.4만 |
|---|
| 2026.02.24 | ₩1,848 | ₩1,914 | ₩1,748 | ₩1,788 | -3.25% | 3.5만 |
|---|
| 2026.02.23 | ₩1,908 | ₩2,000 | ₩1,801 | ₩1,841 | -3.50% | 2.1만 |
|---|
| 2026.02.20 | ₩1,948 | ₩1,988 | ₩1,868 | ₩1,881 | -3.42% | 2.1만 |
|---|
| 2026.02.19 | ₩2,001 | ₩2,154 | ₩1,908 | ₩1,934 | -3.33% | 3.3만 |
|---|
| 2026.02.18 | ₩2,108 | ₩2,113 | ₩2,028 | ₩2,028 | -3.80% | 1.6만 |
|---|
| 2026.02.17 | ₩2,081 | ₩2,238 | ₩2,014 | ₩2,028 | -2.56% | 3.3만 |
|---|
| 2026.02.13 | ₩2,214 | ₩2,321 | ₩2,001 | ₩2,098 | -5.24% | 7.8만 |
|---|
| 2026.02.12 | ₩2,365 | ₩2,394 | ₩2,228 | ₩2,228 | -5.81% | 1.4만 |
|---|
| 2026.02.11 | ₩2,468 | ₩2,468 | ₩2,281 | ₩2,308 | -6.49% | 1.7만 |
|---|
| 2026.02.10 | ₩2,455 | ₩2,481 | ₩2,348 | ₩2,348 | -4.35% | 7.9천 |
|---|
| 2026.02.09 | ₩2,348 | ₩2,535 | ₩2,334 | ₩2,428 | +3.41% | 2.4만 |
|---|
| 2026.02.06 | ₩2,374 | ₩2,481 | ₩2,334 | ₩2,348 | -1.12% | 3.3만 |
|---|
| 2026.02.05 | ₩2,561 | ₩2,561 | ₩2,348 | ₩2,348 | -8.33% | 1.7만 |
|---|
| 2026.02.04 | ₩2,735 | ₩2,748 | ₩2,428 | ₩2,468 | -9.76% | 3.5만 |
|---|
| 2026.02.03 | ₩2,561 | ₩3,135 | ₩2,535 | ₩2,561 | 0.00% | 7.7만 |
|---|
| 2026.02.02 | ₩2,294 | ₩2,588 | ₩2,281 | ₩2,588 | +12.79% | 6만 |
|---|
| 2026.01.30 | ₩2,741 | ₩2,741 | ₩2,081 | ₩2,148 | -21.65% | 6.7만 |
|---|
| 2026.01.29 | ₩2,921 | ₩2,975 | ₩2,508 | ₩2,641 | -9.59% | 9.5만 |
|---|
| 2026.01.28 | ₩3,015 | ₩3,028 | ₩2,855 | ₩2,868 | -4.87% | 1.5만 |
|---|
| 2026.01.27 | ₩3,007 | ₩3,104 | ₩2,884 | ₩3,041 | +1.15% | 3.3만 |
|---|
| 2026.01.26 | ₩2,988 | ₩3,108 | ₩2,948 | ₩3,055 | +2.23% | 2.3만 |
|---|
| 2026.01.23 | ₩3,028 | ₩3,135 | ₩2,988 | ₩2,988 | -1.32% | 2.9만 |
|---|
| 2026.01.22 | ₩3,015 | ₩3,188 | ₩3,015 | ₩3,041 | +0.88% | 2.3만 |
|---|
| 2026.01.21 | ₩2,948 | ₩3,135 | ₩2,948 | ₩2,961 | +0.45% | 3.1만 |
|---|
| 2026.01.20 | ₩3,095 | ₩3,095 | ₩2,895 | ₩2,988 | -3.45% | 5.2만 |
|---|
| 2026.01.16 | ₩3,028 | ₩3,144 | ₩2,961 | ₩3,068 | +1.32% | 1.2만 |
|---|
| 2026.01.15 | ₩3,095 | ₩3,268 | ₩2,961 | ₩2,961 | -4.31% | 3만 |
|---|
| 2026.01.14 | ₩3,215 | ₩3,282 | ₩3,075 | ₩3,128 | -2.70% | 2.7만 |
|---|
| 2026.01.13 | ₩3,135 | ₩3,322 | ₩3,028 | ₩3,215 | +2.55% | 5.2만 |
|---|
| 2026.01.12 | ₩3,268 | ₩3,482 | ₩2,979 | ₩3,202 | -2.04% | 7.1만 |
|---|
| 2026.01.09 | ₩3,442 | ₩3,642 | ₩3,255 | ₩3,268 | -5.04% | 12.2만 |
|---|
| 2026.01.08 | ₩2,881 | ₩3,722 | ₩2,812 | ₩3,642 | +26.39% | 15.9만 |
|---|
| 2026.01.07 | ₩2,855 | ₩2,895 | ₩2,775 | ₩2,841 | -0.47% | 2.3만 |
|---|
| 2026.01.06 | ₩2,801 | ₩2,921 | ₩2,801 | ₩2,908 | +3.81% | 1.5만 |
|---|
| 2026.01.05 | ₩2,828 | ₩2,935 | ₩2,801 | ₩2,908 | +2.83% | 5만 |
|---|
| 2026.01.02 | ₩2,708 | ₩2,895 | ₩2,643 | ₩2,788 | +2.96% | 3.8만 |
|---|
| 2025.12.31 | ₩2,828 | ₩2,856 | ₩2,615 | ₩2,668 | -5.66% | 9.6만 |
|---|
| 2025.12.30 | ₩2,855 | ₩3,055 | ₩2,775 | ₩2,855 | 0.00% | 4.3만 |
|---|
| 2025.12.29 | ₩2,788 | ₩3,055 | ₩2,788 | ₩2,868 | +2.87% | 5.4만 |
|---|
| 2025.12.26 | ₩2,921 | ₩3,135 | ₩2,815 | ₩2,868 | -1.83% | 5.9만 |
|---|
| 2025.12.24 | ₩2,935 | ₩3,028 | ₩2,867 | ₩2,868 | -2.27% | 1.8만 |
|---|
| 2025.12.23 | ₩3,001 | ₩3,121 | ₩2,948 | ₩3,028 | +0.89% | 4.8만 |
|---|
| 2025.12.22 | ₩3,135 | ₩3,319 | ₩3,028 | ₩3,028 | -3.40% | 5.9만 |
|---|
| 2025.12.19 | ₩3,068 | ₩3,215 | ₩3,068 | ₩3,135 | +2.17% | 4.8만 |
|---|
| 2025.12.18 | ₩3,402 | ₩3,415 | ₩3,108 | ₩3,135 | -7.84% | 7.5만 |
|---|
| 2025.12.17 | ₩3,055 | ₩3,602 | ₩3,055 | ₩3,148 | +3.06% | 15.3만 |
|---|
| 2025.12.16 | ₩2,948 | ₩3,236 | ₩2,948 | ₩3,135 | +6.33% | 4.8만 |
|---|
| 2025.12.15 | ₩3,268 | ₩3,295 | ₩2,935 | ₩3,101 | -5.10% | 17.9만 |
|---|
| 2025.12.12 | ₩3,762 | ₩3,802 | ₩3,455 | ₩3,455 | -8.16% | 11.6만 |
|---|
| 2025.12.11 | ₩3,788 | ₩3,962 | ₩3,788 | ₩3,828 | +1.06% | 8.2만 |
|---|
| 2025.12.10 | ₩3,602 | ₩4,069 | ₩3,428 | ₩3,962 | +10.00% | 11.1만 |
|---|
| 2025.12.09 | ₩4,042 | ₩4,202 | ₩3,242 | ₩3,922 | -2.97% | 29.4만 |
|---|
| 2025.12.08 | ₩4,962 | ₩4,989 | ₩4,175 | ₩4,202 | -15.32% | 25.6만 |
|---|
| 2025.12.05 | ₩5,016 | ₩5,336 | ₩4,936 | ₩5,016 | 0.00% | 13.3만 |
|---|
| 2025.12.04 | ₩4,776 | ₩5,309 | ₩4,776 | ₩5,082 | +6.42% | 29만 |
|---|
| 2025.12.03 | ₩4,949 | ₩5,130 | ₩4,709 | ₩4,842 | -2.16% | 15.8만 |
|---|
| 2025.12.02 | ₩4,896 | ₩5,403 | ₩4,882 | ₩4,949 | +1.09% | 22.9만 |
|---|
| 2025.12.01 | ₩4,829 | ₩5,323 | ₩4,736 | ₩4,896 | +1.38% | 28.7만 |
|---|
| 2025.11.28 | ₩4,949 | ₩5,136 | ₩4,802 | ₩5,016 | +1.35% | 15.8만 |
|---|
| 2025.11.26 | ₩5,136 | ₩5,483 | ₩4,682 | ₩5,122 | -0.26% | 46.7만 |
|---|
| 2025.11.25 | ₩5,563 | ₩5,616 | ₩4,842 | ₩5,069 | -8.87% | 78.4만 |
|---|
| 2025.11.24 | ₩5,536 | ₩6,310 | ₩5,002 | ₩5,603 | +1.20% | 437.5만 |
|---|
| 2025.11.21 | ₩5,309 | ₩6,857 | ₩4,535 | ₩4,789 | -9.80% | 765.2만 |
|---|
| 2025.11.20 | ₩2,868 | ₩6,336 | ₩2,828 | ₩4,882 | +70.23% | 2460.2만 |
|---|
| 2025.11.19 | ₩3,588 | ₩3,668 | ₩2,828 | ₩2,935 | -18.22% | 181.5만 |
|---|
| 2025.11.18 | ₩1,841 | ₩4,215 | ₩1,748 | ₩3,628 | +97.10% | 3042.5만 |
|---|
| 2025.11.17 | ₩2,521 | ₩2,521 | ₩1,828 | ₩1,894 | -24.87% | 56.9만 |
|---|
| 2025.11.14 | ₩3,001 | ₩3,071 | ₩2,314 | ₩2,548 | -15.11% | 37.8만 |
|---|
| 2025.11.13 | ₩3,668 | ₩3,682 | ₩2,841 | ₩3,041 | -17.09% | 31.3만 |
|---|
| 2025.11.12 | ₩4,082 | ₩4,389 | ₩3,175 | ₩3,748 | -8.17% | 50.2만 |
|---|
| 2025.11.11 | ₩7,737 | ₩7,750 | ₩3,495 | ₩4,535 | -41.38% | 106.8만 |
|---|
| 2025.11.10 | ₩8,671 | ₩10,658 | ₩7,510 | ₩7,684 | -11.38% | 31만 |
|---|
| 2025.11.07 | ₩10,152 | ₩10,338 | ₩6,683 | ₩8,004 | -21.16% | 44.8만 |
|---|
| 2025.11.06 | ₩13,340 | ₩13,588 | ₩8,711 | ₩9,404 | -29.50% | 33.7만 |
|---|
| 2025.11.05 | ₩16,274 | ₩16,473 | ₩13,513 | ₩14,273 | -12.30% | 13.1만 |
|---|
| 2025.11.04 | ₩16,901 | ₩17,982 | ₩15,567 | ₩15,781 | -6.63% | 8.4만 |
|---|
| 2025.11.03 | ₩17,742 | ₩19,383 | ₩15,808 | ₩16,234 | -8.50% | 8.2만 |
|---|
| 2025.10.31 | ₩20,917 | ₩22,551 | ₩17,248 | ₩17,702 | -15.37% | 9.1만 |
|---|
| 2025.10.30 | ₩22,371 | ₩22,677 | ₩17,368 | ₩21,730 | -2.86% | 22.7만 |
|---|
| 2025.10.29 | ₩24,412 | ₩25,199 | ₩22,838 | ₩23,358 | -4.32% | 6.9만 |
|---|
| 2025.10.28 | ₩27,947 | ₩28,013 | ₩24,678 | ₩25,145 | -10.02% | 8.2만 |
|---|
| 2025.10.27 | ₩29,854 | ₩29,868 | ₩26,679 | ₩27,947 | -6.39% | 4.3만 |
|---|
| 2025.10.24 | ₩30,735 | ₩32,255 | ₩26,012 | ₩28,680 | -6.68% | 9.3만 |
|---|
| 2025.10.23 | ₩26,746 | ₩35,650 | ₩26,746 | ₩30,121 | +12.62% | 17.9만 |
|---|
| 2025.10.22 | ₩26,386 | ₩28,600 | ₩21,477 | ₩26,679 | +1.11% | 20.3만 |
|---|
| 2025.10.21 | ₩35,724 | ₩35,724 | ₩26,146 | ₩27,360 | -23.41% | 21.2만 |
|---|
| 2025.10.20 | ₩38,752 | ₩38,752 | ₩33,349 | ₩35,430 | -8.57% | 9.6만 |
|---|
| 2025.10.17 | ₩42,687 | ₩43,461 | ₩32,082 | ₩38,658 | -9.44% | 20.7만 |
|---|
| 2025.10.16 | ₩46,022 | ₩46,738 | ₩42,687 | ₩43,487 | -5.51% | 14.8만 |
|---|
| 2025.10.15 | ₩46,222 | ₩46,542 | ₩43,354 | ₩45,995 | -0.49% | 11.1만 |
|---|
| 2025.10.14 | ₩42,820 | ₩45,822 | ₩42,687 | ₩44,034 | +2.83% | 11.1만 |
|---|
| 2025.10.13 | ₩44,675 | ₩50,691 | ₩41,393 | ₩45,088 | +0.93% | 39.5만 |
|---|
| 2025.10.10 | ₩51,385 | ₩56,627 | ₩35,417 | ₩44,501 | -13.40% | 49.4만 |
|---|