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 | ₩1,650 | ₩1,650 | ₩1,503 | ₩1,523 | -7.72% | 3.2만 |
| 2026.10.08 | ₩1,583 | ₩1,717 | ₩1,543 | ₩1,690 | +6.78% | 18.5만 |
| 2026.10.07 | ₩1,690 | ₩1,704 | ₩1,583 | ₩1,650 | -2.38% | 1.6만 |
| 2026.10.06 | ₩1,637 | ₩1,690 | ₩1,598 | ₩1,650 | +0.82% | 1.8만 |
| 2026.10.05 | ₩1,664 | ₩1,704 | ₩1,556 | ₩1,623 | -2.42% | 2.2만 |
| 2026.10.02 | ₩1,690 | ₩1,756 | ₩1,650 | ₩1,677 | -0.79% | 2.4만 |
| 2026.10.01 | ₩1,798 | ₩1,798 | ₩1,623 | ₩1,650 | -8.21% | 4.5만 |
| 2026.09.30 | ₩1,784 | ₩1,784 | ₩1,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,744 |
| -2.26% |
| 5.2만 |
| 2026.09.29 | ₩1,784 | ₩1,784 | ₩1,650 | ₩1,664 | -6.77% | 4.8만 |
|---|
| 2026.09.28 | ₩1,690 | ₩1,811 | ₩1,677 | ₩1,784 | +5.56% | 2.4만 |
|---|
| 2026.09.25 | ₩1,865 | ₩1,949 | ₩1,622 | ₩1,717 | -7.91% | 10.1만 |
|---|
| 2026.09.24 | ₩2,026 | ₩2,026 | ₩1,851 | ₩1,905 | -5.96% | 3.7만 |
|---|
| 2026.09.23 | ₩1,999 | ₩2,348 | ₩1,878 | ₩1,918 | -4.03% | 25.4만 |
|---|
| 2026.09.22 | ₩1,701 | ₩2,600 | ₩1,610 | ₩2,160 | +26.97% | 1460.1만 |
|---|
| 2026.09.21 | ₩1,690 | ₩1,694 | ₩1,583 | ₩1,677 | -0.79% | 1.9만 |
|---|
| 2026.09.18 | ₩1,717 | ₩1,771 | ₩1,650 | ₩1,650 | -3.91% | 7.7천 |
|---|
| 2026.09.17 | ₩1,851 | ₩1,851 | ₩1,731 | ₩1,731 | -6.52% | 5.9천 |
|---|
| 2026.09.16 | ₩1,878 | ₩1,878 | ₩1,744 | ₩1,771 | -5.71% | 1.4만 |
|---|
| 2026.09.15 | ₩1,798 | ₩1,851 | ₩1,731 | ₩1,771 | -1.49% | 2.2만 |
|---|
| 2026.09.14 | ₩1,771 | ₩1,825 | ₩1,684 | ₩1,798 | +1.52% | 1.5만 |
|---|
| 2026.09.11 | ₩1,825 | ₩1,838 | ₩1,744 | ₩1,825 | 0.00% | 22.2만 |
|---|
| 2026.09.10 | ₩1,784 | ₩1,838 | ₩1,744 | ₩1,838 | +3.01% | 1.9만 |
|---|
| 2026.09.09 | ₩1,905 | ₩1,932 | ₩1,610 | ₩1,838 | -3.52% | 3.9만 |
|---|
| 2026.09.08 | ₩1,918 | ₩1,959 | ₩1,784 | ₩1,878 | -2.10% | 2.8만 |
|---|
| 2026.09.04 | ₩1,878 | ₩1,986 | ₩1,878 | ₩1,945 | +3.57% | 5.4천 |
|---|
| 2026.09.03 | ₩1,932 | ₩1,959 | ₩1,932 | ₩1,932 | 0.00% | 1.1천 |
|---|
| 2026.09.02 | ₩1,932 | ₩1,971 | ₩1,892 | ₩1,971 | +2.01% | 1.6천 |
|---|
| 2026.09.01 | ₩2,066 | ₩2,066 | ₩1,905 | ₩1,959 | -5.19% | 3.4천 |
|---|
| 2026.08.31 | ₩1,878 | ₩2,147 | ₩1,878 | ₩2,066 | +10.00% | 1만 |
|---|
| 2026.08.28 | ₩1,999 | ₩2,011 | ₩1,929 | ₩1,999 | 0.00% | 7.6천 |
|---|
| 2026.08.27 | ₩1,932 | ₩2,160 | ₩1,892 | ₩2,012 | +4.17% | 2.1만 |
|---|
| 2026.08.26 | ₩2,079 | ₩2,079 | ₩1,877 | ₩1,905 | -8.39% | 8.5천 |
|---|
| 2026.08.25 | ₩1,972 | ₩2,033 | ₩1,925 | ₩2,012 | +2.04% | 7.4천 |
|---|
| 2026.08.24 | ₩1,865 | ₩2,147 | ₩1,838 | ₩2,079 | +11.51% | 2.2만 |
|---|
| 2026.08.21 | ₩1,947 | ₩1,972 | ₩1,878 | ₩1,892 | -2.83% | 9천 |
|---|
| 2026.08.20 | ₩1,999 | ₩1,999 | ₩1,865 | ₩1,865 | -6.71% | 1.5만 |
|---|
| 2026.08.19 | ₩1,972 | ₩2,012 | ₩1,878 | ₩2,012 | +2.04% | 9.2천 |
|---|
| 2026.08.18 | ₩1,905 | ₩2,012 | ₩1,905 | ₩1,945 | +2.11% | 4.5천 |
|---|
| 2026.08.17 | ₩1,986 | ₩1,986 | ₩1,878 | ₩1,905 | -4.05% | 1.1만 |
|---|
| 2026.08.14 | ₩1,972 | ₩2,053 | ₩1,932 | ₩1,999 | +1.36% | 1.2만 |
|---|
| 2026.08.13 | ₩2,066 | ₩2,079 | ₩1,959 | ₩1,972 | -4.55% | 1.3만 |
|---|
| 2026.08.12 | ₩2,136 | ₩2,147 | ₩1,973 | ₩2,106 | -1.38% | 1.7만 |
|---|
| 2026.08.11 | ₩2,066 | ₩2,120 | ₩1,999 | ₩2,106 | +1.95% | 1.7만 |
|---|
| 2026.08.10 | ₩2,128 | ₩2,200 | ₩2,014 | ₩2,053 | -3.53% | 2.4만 |
|---|
| 2026.08.07 | ₩1,905 | ₩2,173 | ₩1,905 | ₩2,014 | +5.70% | 4.9만 |
|---|
| 2026.08.06 | ₩1,851 | ₩1,972 | ₩1,851 | ₩1,972 | +6.52% | 1.1만 |
|---|
| 2026.08.05 | ₩1,945 | ₩1,959 | ₩1,744 | ₩1,885 | -3.10% | 1.2만 |
|---|
| 2026.08.04 | ₩1,811 | ₩1,957 | ₩1,798 | ₩1,811 | 0.00% | 1.1만 |
|---|
| 2026.08.03 | ₩1,838 | ₩1,959 | ₩1,825 | ₩1,825 | -0.73% | 1.7만 |
|---|
| 2026.07.31 | ₩1,771 | ₩1,878 | ₩1,745 | ₩1,878 | +6.06% | 2.2만 |
|---|
| 2026.07.30 | ₩1,865 | ₩1,865 | ₩1,704 | ₩1,825 | -2.16% | 1.5만 |
|---|
| 2026.07.29 | ₩1,744 | ₩1,865 | ₩1,677 | ₩1,798 | +3.08% | 7천 |
|---|
| 2026.07.28 | ₩1,771 | ₩1,838 | ₩1,610 | ₩1,811 | +2.27% | 4.6천 |
|---|
| 2026.07.27 | ₩1,851 | ₩1,945 | ₩1,711 | ₩1,851 | 0.00% | 2.2만 |
|---|
| 2026.07.24 | ₩1,775 | ₩1,865 | ₩1,662 | ₩1,825 | +2.80% | 9.5천 |
|---|
| 2026.07.23 | ₩1,717 | ₩1,811 | ₩1,690 | ₩1,784 | +3.91% | 1.7만 |
|---|
| 2026.07.22 | ₩1,798 | ₩1,811 | ₩1,677 | ₩1,757 | -2.24% | 2.9만 |
|---|
| 2026.07.21 | ₩1,610 | ₩1,865 | ₩1,610 | ₩1,744 | +8.33% | 2.5만 |
|---|
| 2026.07.20 | ₩1,610 | ₩1,690 | ₩1,597 | ₩1,598 | -0.75% | 1.4만 |
|---|
| 2026.07.17 | ₩1,650 | ₩1,717 | ₩1,556 | ₩1,597 | -3.25% | 1.2만 |
|---|
| 2026.07.16 | ₩1,677 | ₩1,690 | ₩1,637 | ₩1,657 | -1.20% | 1.3만 |
|---|
| 2026.07.15 | ₩1,717 | ₩1,717 | ₩1,677 | ₩1,697 | -1.17% | 1.1만 |
|---|
| 2026.07.14 | ₩1,690 | ₩1,717 | ₩1,664 | ₩1,717 | +1.59% | 3천 |
|---|
| 2026.07.13 | ₩1,677 | ₩1,811 | ₩1,597 | ₩1,731 | +3.20% | 2.3만 |
|---|
| 2026.07.10 | ₩1,677 | ₩1,677 | ₩1,610 | ₩1,610 | -4.00% | 2.4만 |
|---|
| 2026.07.09 | ₩1,731 | ₩1,986 | ₩1,623 | ₩1,690 | -2.33% | 57.1만 |
|---|
| 2026.07.08 | ₩1,744 | ₩1,784 | ₩1,677 | ₩1,757 | +0.77% | 9.3천 |
|---|
| 2026.07.07 | ₩1,905 | ₩1,905 | ₩1,744 | ₩1,798 | -5.63% | 2.1만 |
|---|
| 2026.07.06 | ₩1,784 | ₩2,147 | ₩1,610 | ₩1,892 | +6.02% | 34만 |
|---|
| 2026.07.02 | ₩1,798 | ₩1,798 | ₩1,690 | ₩1,704 | -5.22% | 1.1만 |
|---|
| 2026.07.01 | ₩1,643 | ₩1,771 | ₩1,643 | ₩1,717 | +4.49% | 1.1만 |
|---|
| 2026.06.30 | ₩1,690 | ₩1,799 | ₩1,623 | ₩1,623 | -3.97% | 1.6만 |
|---|
| 2026.06.29 | ₩1,757 | ₩1,825 | ₩1,677 | ₩1,677 | -4.58% | 1.7만 |
|---|
| 2026.06.26 | ₩1,779 | ₩1,811 | ₩1,744 | ₩1,744 | -1.96% | 2.7만 |
|---|
| 2026.06.25 | ₩1,811 | ₩1,857 | ₩1,744 | ₩1,757 | -2.96% | 2.1만 |
|---|
| 2026.06.24 | ₩1,865 | ₩1,865 | ₩1,798 | ₩1,798 | -3.60% | 1.2만 |
|---|
| 2026.06.23 | ₩1,771 | ₩1,865 | ₩1,771 | ₩1,811 | +2.27% | 1.9만 |
|---|
| 2026.06.22 | ₩1,865 | ₩1,959 | ₩1,811 | ₩1,811 | -2.88% | 2.9만 |
|---|
| 2026.06.18 | ₩2,106 | ₩2,281 | ₩1,744 | ₩1,825 | -13.38% | 7만 |
|---|
| 2026.06.17 | ₩2,214 | ₩2,301 | ₩2,093 | ₩2,093 | -5.45% | 5.9만 |
|---|
| 2026.06.16 | ₩2,308 | ₩2,415 | ₩2,133 | ₩2,214 | -4.07% | 8.3만 |
|---|
| 2026.06.15 | ₩2,173 | ₩2,348 | ₩2,108 | ₩2,254 | +3.70% | 13만 |
|---|
| 2026.06.12 | ₩2,133 | ₩2,267 | ₩1,945 | ₩2,053 | -3.77% | 19.1만 |
|---|
| 2026.06.11 | ₩2,039 | ₩2,616 | ₩2,039 | ₩2,147 | +5.26% | 35만 |
|---|
| 2026.06.10 | ₩2,187 | ₩2,750 | ₩1,945 | ₩2,469 | +12.88% | 121.1만 |
|---|
| 2026.06.09 | ₩2,120 | ₩5,997 | ₩1,717 | ₩2,750 | +29.75% | 6592.3만 |
|---|
| 2026.06.08 | ₩1,529 | ₩1,892 | ₩1,503 | ₩1,597 | +4.39% | 748.2만 |
|---|
| 2026.06.05 | ₩1,771 | ₩2,012 | ₩1,114 | ₩1,516 | -14.39% | 23.8만 |
|---|
| 2026.06.04 | ₩2,066 | ₩2,361 | ₩2,053 | ₩2,200 | +6.49% | 41.6만 |
|---|
| 2026.06.03 | ₩1,878 | ₩2,147 | ₩1,704 | ₩2,093 | +11.43% | 44.5만 |
|---|
| 2026.06.02 | ₩1,670 | ₩1,939 | ₩1,503 | ₩1,892 | +13.25% | 21.3만 |
|---|
| 2026.06.01 | ₩1,717 | ₩1,717 | ₩1,610 | ₩1,610 | -6.25% | 8.7천 |
|---|
| 2026.05.29 | ₩1,650 | ₩1,711 | ₩1,623 | ₩1,623 | -1.63% | 6.3천 |
|---|
| 2026.05.28 | ₩1,690 | ₩1,757 | ₩1,597 | ₩1,623 | -3.97% | 1.7만 |
|---|
| 2026.05.27 | ₩1,677 | ₩1,717 | ₩1,637 | ₩1,637 | -2.40% | 3.5천 |
|---|
| 2026.05.26 | ₩1,825 | ₩1,825 | ₩1,690 | ₩1,690 | -7.35% | 2.3만 |
|---|
| 2026.05.22 | ₩1,771 | ₩1,825 | ₩1,744 | ₩1,784 | +0.76% | 6.8천 |
|---|
| 2026.05.21 | ₩1,798 | ₩1,872 | ₩1,690 | ₩1,822 | +1.34% | 1만 |
|---|
| 2026.05.20 | ₩1,717 | ₩1,932 | ₩1,677 | ₩1,784 | +3.91% | 2.1만 |
|---|
| 2026.05.19 | ₩1,731 | ₩1,811 | ₩1,677 | ₩1,731 | 0.00% | 2.1만 |
|---|
| 2026.05.18 | ₩1,865 | ₩1,932 | ₩1,717 | ₩1,784 | -4.32% | 15.9만 |
|---|
| 2026.05.15 | ₩1,838 | ₩1,999 | ₩1,650 | ₩1,838 | 0.00% | 31.7만 |
|---|
| 2026.05.14 | ₩1,771 | ₩1,878 | ₩1,744 | ₩1,798 | +1.52% | 1.6만 |
|---|
| 2026.05.13 | ₩1,690 | ₩1,757 | ₩1,664 | ₩1,744 | +3.17% | 1.1만 |
|---|
| 2026.05.12 | ₩1,690 | ₩1,757 | ₩1,690 | ₩1,690 | 0.00% | 1.1만 |
|---|
| 2026.05.11 | ₩1,744 | ₩1,771 | ₩1,678 | ₩1,702 | -2.38% | 1.1만 |
|---|
| 2026.05.08 | ₩1,771 | ₩1,771 | ₩1,657 | ₩1,677 | -5.30% | 1.2만 |
|---|
| 2026.05.07 | ₩1,757 | ₩1,838 | ₩1,744 | ₩1,744 | -0.76% | 1.3만 |
|---|
| 2026.05.06 | ₩1,757 | ₩1,838 | ₩1,757 | ₩1,784 | +1.53% | 8.8천 |
|---|
| 2026.05.05 | ₩1,784 | ₩1,798 | ₩1,757 | ₩1,798 | +0.75% | 5.4천 |
|---|
| 2026.05.04 | ₩1,811 | ₩1,873 | ₩1,784 | ₩1,811 | 0.00% | 1.9만 |
|---|
| 2026.05.01 | ₩1,885 | ₩1,932 | ₩1,798 | ₩1,905 | +1.07% | 6.9천 |
|---|
| 2026.04.30 | ₩1,865 | ₩1,912 | ₩1,798 | ₩1,905 | +2.16% | 1.2만 |
|---|
| 2026.04.29 | ₩1,798 | ₩1,986 | ₩1,744 | ₩1,851 | +2.99% | 4.2만 |
|---|
| 2026.04.28 | ₩1,878 | ₩1,932 | ₩1,798 | ₩1,865 | -0.71% | 4.7천 |
|---|
| 2026.04.27 | ₩1,825 | ₩1,945 | ₩1,798 | ₩1,851 | +1.47% | 1.4만 |
|---|
| 2026.04.24 | ₩1,851 | ₩1,905 | ₩1,851 | ₩1,865 | +0.72% | 2.2천 |
|---|
| 2026.04.23 | ₩1,811 | ₩1,999 | ₩1,811 | ₩1,878 | +3.70% | 1.5만 |
|---|
| 2026.04.22 | ₩1,839 | ₩1,945 | ₩1,811 | ₩1,811 | -1.53% | 1.3만 |
|---|
| 2026.04.21 | ₩1,838 | ₩1,986 | ₩1,784 | ₩1,865 | +1.46% | 4.9만 |
|---|
| 2026.04.20 | ₩1,932 | ₩1,967 | ₩1,757 | ₩1,784 | -7.64% | 1.8만 |
|---|
| 2026.04.17 | ₩1,905 | ₩1,986 | ₩1,851 | ₩1,914 | +0.49% | 1.4만 |
|---|
| 2026.04.16 | ₩1,838 | ₩1,945 | ₩1,838 | ₩1,865 | +1.46% | 1.2만 |
|---|
| 2026.04.15 | ₩1,945 | ₩1,959 | ₩1,825 | ₩1,825 | -6.21% | 1.8만 |
|---|
| 2026.04.14 | ₩1,878 | ₩1,972 | ₩1,851 | ₩1,870 | -0.43% | 1.1만 |
|---|
| 2026.04.13 | ₩1,757 | ₩1,892 | ₩1,757 | ₩1,811 | +3.05% | 5.7천 |
|---|
| 2026.04.10 | ₩1,866 | ₩1,878 | ₩1,784 | ₩1,784 | -4.39% | 5.7천 |
|---|
| 2026.04.09 | ₩1,918 | ₩1,932 | ₩1,838 | ₩1,838 | -4.20% | 5.7천 |
|---|
| 2026.04.08 | ₩1,892 | ₩2,012 | ₩1,878 | ₩1,918 | +1.42% | 8천 |
|---|
| 2026.04.07 | ₩1,945 | ₩2,267 | ₩1,878 | ₩1,892 | -2.76% | 2.4만 |
|---|
| 2026.04.06 | ₩1,932 | ₩2,053 | ₩1,811 | ₩1,811 | -6.25% | 9.7천 |
|---|
| 2026.04.02 | ₩1,932 | ₩2,016 | ₩1,932 | ₩1,945 | +0.69% | 7.6천 |
|---|
| 2026.04.01 | ₩1,918 | ₩2,120 | ₩1,851 | ₩2,039 | +6.29% | 1.6만 |
|---|
| 2026.03.31 | ₩1,784 | ₩1,983 | ₩1,784 | ₩1,892 | +6.02% | 1.5만 |
|---|
| 2026.03.30 | ₩1,918 | ₩1,918 | ₩1,757 | ₩1,771 | -7.69% | 1.8만 |
|---|
| 2026.03.27 | ₩1,959 | ₩1,986 | ₩1,838 | ₩1,851 | -5.48% | 1.2만 |
|---|
| 2026.03.26 | ₩1,865 | ₩2,006 | ₩1,865 | ₩1,945 | +4.32% | 1.6만 |
|---|
| 2026.03.25 | ₩2,227 | ₩2,294 | ₩1,798 | ₩1,878 | -15.66% | 5.9만 |
|---|
| 2026.03.24 | ₩2,254 | ₩2,267 | ₩2,093 | ₩2,093 | -7.14% | 1.7만 |
|---|
| 2026.03.23 | ₩2,160 | ₩2,240 | ₩2,106 | ₩2,200 | +1.86% | 2.3만 |
|---|
| 2026.03.20 | ₩2,267 | ₩2,281 | ₩2,079 | ₩2,120 | -6.51% | 5.1만 |
|---|
| 2026.03.19 | ₩2,388 | ₩2,482 | ₩2,247 | ₩2,281 | -4.49% | 2.4만 |
|---|
| 2026.03.18 | ₩2,375 | ₩2,483 | ₩2,267 | ₩2,388 | +0.56% | 4만 |
|---|
| 2026.03.17 | ₩2,334 | ₩2,522 | ₩2,318 | ₩2,361 | +1.15% | 8.3만 |
|---|
| 2026.03.16 | ₩2,334 | ₩2,434 | ₩2,147 | ₩2,321 | -0.57% | 5만 |
|---|
| 2026.03.13 | ₩2,616 | ₩2,616 | ₩1,999 | ₩2,281 | -12.82% | 6.9만 |
|---|
| 2026.03.12 | ₩2,616 | ₩2,737 | ₩2,388 | ₩2,509 | -4.10% | 5.3만 |
|---|
| 2026.03.11 | ₩2,562 | ₩2,898 | ₩2,549 | ₩2,616 | +2.09% | 9.6만 |
|---|
| 2026.03.10 | ₩2,791 | ₩3,354 | ₩2,502 | ₩2,562 | -8.17% | 28.9만 |
|---|
| 2026.03.09 | ₩2,348 | ₩4,226 | ₩2,120 | ₩2,952 | +25.71% | 318.2만 |
|---|
| 2026.03.06 | ₩1,476 | ₩2,643 | ₩1,409 | ₩2,334 | +58.18% | 194.5만 |
|---|
| 2026.03.05 | ₩1,570 | ₩1,583 | ₩1,399 | ₩1,422 | -9.40% | 2.4만 |
|---|
| 2026.03.04 | ₩1,690 | ₩1,690 | ₩1,570 | ₩1,570 | -7.14% | 3.7만 |
|---|
| 2026.03.03 | ₩1,744 | ₩1,744 | ₩1,664 | ₩1,694 | -2.85% | 7.2천 |
|---|
| 2026.03.02 | ₩1,784 | ₩1,784 | ₩1,705 | ₩1,731 | -3.01% | 1.6만 |
|---|
| 2026.02.27 | ₩1,798 | ₩1,798 | ₩1,744 | ₩1,764 | -1.87% | 1만 |
|---|
| 2026.02.26 | ₩1,811 | ₩1,878 | ₩1,811 | ₩1,811 | 0.00% | 5.4천 |
|---|
| 2026.02.25 | ₩1,878 | ₩1,878 | ₩1,798 | ₩1,878 | 0.00% | 1.4만 |
|---|
| 2026.02.24 | ₩1,858 | ₩1,925 | ₩1,757 | ₩1,798 | -3.25% | 3.5만 |
|---|
| 2026.02.23 | ₩1,918 | ₩2,011 | ₩1,811 | ₩1,851 | -3.50% | 2.1만 |
|---|
| 2026.02.20 | ₩1,959 | ₩1,999 | ₩1,878 | ₩1,892 | -3.42% | 2.1만 |
|---|
| 2026.02.19 | ₩2,012 | ₩2,167 | ₩1,918 | ₩1,945 | -3.33% | 3.3만 |
|---|
| 2026.02.18 | ₩2,120 | ₩2,125 | ₩2,039 | ₩2,039 | -3.80% | 1.6만 |
|---|
| 2026.02.17 | ₩2,093 | ₩2,251 | ₩2,026 | ₩2,039 | -2.56% | 3.3만 |
|---|
| 2026.02.13 | ₩2,227 | ₩2,334 | ₩2,012 | ₩2,110 | -5.24% | 7.8만 |
|---|
| 2026.02.12 | ₩2,379 | ₩2,408 | ₩2,240 | ₩2,240 | -5.81% | 1.4만 |
|---|
| 2026.02.11 | ₩2,482 | ₩2,482 | ₩2,294 | ₩2,321 | -6.49% | 1.7만 |
|---|
| 2026.02.10 | ₩2,469 | ₩2,495 | ₩2,361 | ₩2,361 | -4.35% | 7.9천 |
|---|
| 2026.02.09 | ₩2,361 | ₩2,549 | ₩2,348 | ₩2,442 | +3.41% | 2.4만 |
|---|
| 2026.02.06 | ₩2,388 | ₩2,495 | ₩2,348 | ₩2,361 | -1.12% | 3.3만 |
|---|
| 2026.02.05 | ₩2,576 | ₩2,576 | ₩2,361 | ₩2,361 | -8.33% | 1.7만 |
|---|
| 2026.02.04 | ₩2,750 | ₩2,764 | ₩2,442 | ₩2,482 | -9.76% | 3.5만 |
|---|
| 2026.02.03 | ₩2,576 | ₩3,153 | ₩2,549 | ₩2,576 | 0.00% | 7.7만 |
|---|
| 2026.02.02 | ₩2,308 | ₩2,603 | ₩2,294 | ₩2,603 | +12.79% | 6만 |
|---|
| 2026.01.30 | ₩2,757 | ₩2,757 | ₩2,093 | ₩2,160 | -21.65% | 6.7만 |
|---|
| 2026.01.29 | ₩2,938 | ₩2,992 | ₩2,522 | ₩2,656 | -9.59% | 9.5만 |
|---|
| 2026.01.28 | ₩3,032 | ₩3,045 | ₩2,871 | ₩2,884 | -4.87% | 1.5만 |
|---|
| 2026.01.27 | ₩3,024 | ₩3,122 | ₩2,901 | ₩3,059 | +1.15% | 3.3만 |
|---|
| 2026.01.26 | ₩3,005 | ₩3,126 | ₩2,965 | ₩3,072 | +2.23% | 2.3만 |
|---|
| 2026.01.23 | ₩3,045 | ₩3,153 | ₩3,005 | ₩3,005 | -1.32% | 2.9만 |
|---|
| 2026.01.22 | ₩3,032 | ₩3,206 | ₩3,032 | ₩3,059 | +0.88% | 2.3만 |
|---|
| 2026.01.21 | ₩2,965 | ₩3,153 | ₩2,965 | ₩2,978 | +0.45% | 3.1만 |
|---|
| 2026.01.20 | ₩3,113 | ₩3,113 | ₩2,911 | ₩3,005 | -3.45% | 5.2만 |
|---|
| 2026.01.16 | ₩3,045 | ₩3,162 | ₩2,978 | ₩3,086 | +1.32% | 1.2만 |
|---|
| 2026.01.15 | ₩3,113 | ₩3,287 | ₩2,978 | ₩2,978 | -4.31% | 3만 |
|---|
| 2026.01.14 | ₩3,233 | ₩3,300 | ₩3,092 | ₩3,146 | -2.70% | 2.7만 |
|---|
| 2026.01.13 | ₩3,153 | ₩3,341 | ₩3,045 | ₩3,233 | +2.55% | 5.2만 |
|---|
| 2026.01.12 | ₩3,287 | ₩3,502 | ₩2,996 | ₩3,220 | -2.04% | 7.1만 |
|---|
| 2026.01.09 | ₩3,461 | ₩3,663 | ₩3,274 | ₩3,287 | -5.04% | 12.2만 |
|---|
| 2026.01.08 | ₩2,898 | ₩3,743 | ₩2,828 | ₩3,663 | +26.39% | 15.9만 |
|---|
| 2026.01.07 | ₩2,871 | ₩2,911 | ₩2,791 | ₩2,858 | -0.47% | 2.3만 |
|---|
| 2026.01.06 | ₩2,817 | ₩2,938 | ₩2,817 | ₩2,925 | +3.81% | 1.5만 |
|---|
| 2026.01.05 | ₩2,844 | ₩2,952 | ₩2,817 | ₩2,925 | +2.83% | 5만 |
|---|
| 2026.01.02 | ₩2,723 | ₩2,911 | ₩2,658 | ₩2,804 | +2.96% | 3.8만 |
|---|
| 2025.12.31 | ₩2,844 | ₩2,872 | ₩2,630 | ₩2,683 | -5.66% | 9.6만 |
|---|
| 2025.12.30 | ₩2,871 | ₩3,072 | ₩2,791 | ₩2,871 | 0.00% | 4.3만 |
|---|
| 2025.12.29 | ₩2,804 | ₩3,072 | ₩2,804 | ₩2,884 | +2.87% | 5.4만 |
|---|
| 2025.12.26 | ₩2,938 | ₩3,153 | ₩2,831 | ₩2,884 | -1.83% | 5.9만 |
|---|
| 2025.12.24 | ₩2,952 | ₩3,045 | ₩2,883 | ₩2,884 | -2.27% | 1.8만 |
|---|
| 2025.12.23 | ₩3,019 | ₩3,139 | ₩2,965 | ₩3,045 | +0.89% | 4.8만 |
|---|
| 2025.12.22 | ₩3,153 | ₩3,338 | ₩3,045 | ₩3,045 | -3.40% | 5.9만 |
|---|
| 2025.12.19 | ₩3,086 | ₩3,233 | ₩3,086 | ₩3,153 | +2.17% | 4.8만 |
|---|
| 2025.12.18 | ₩3,421 | ₩3,434 | ₩3,126 | ₩3,153 | -7.84% | 7.5만 |
|---|
| 2025.12.17 | ₩3,072 | ₩3,622 | ₩3,072 | ₩3,166 | +3.06% | 15.3만 |
|---|
| 2025.12.16 | ₩2,965 | ₩3,255 | ₩2,965 | ₩3,153 | +6.33% | 4.8만 |
|---|
| 2025.12.15 | ₩3,287 | ₩3,314 | ₩2,952 | ₩3,119 | -5.10% | 17.9만 |
|---|
| 2025.12.12 | ₩3,783 | ₩3,824 | ₩3,475 | ₩3,475 | -8.16% | 11.6만 |
|---|
| 2025.12.11 | ₩3,810 | ₩3,985 | ₩3,810 | ₩3,850 | +1.06% | 8.2만 |
|---|
| 2025.12.10 | ₩3,622 | ₩4,092 | ₩3,448 | ₩3,985 | +10.00% | 11.1만 |
|---|
| 2025.12.09 | ₩4,065 | ₩4,226 | ₩3,260 | ₩3,944 | -2.97% | 29.4만 |
|---|
| 2025.12.08 | ₩4,991 | ₩5,018 | ₩4,199 | ₩4,226 | -15.32% | 25.6만 |
|---|
| 2025.12.05 | ₩5,044 | ₩5,366 | ₩4,964 | ₩5,044 | 0.00% | 13.3만 |
|---|
| 2025.12.04 | ₩4,803 | ₩5,340 | ₩4,803 | ₩5,111 | +6.42% | 29만 |
|---|
| 2025.12.03 | ₩4,977 | ₩5,160 | ₩4,736 | ₩4,870 | -2.16% | 15.8만 |
|---|
| 2025.12.02 | ₩4,924 | ₩5,433 | ₩4,910 | ₩4,977 | +1.09% | 22.9만 |
|---|
| 2025.12.01 | ₩4,857 | ₩5,353 | ₩4,763 | ₩4,924 | +1.38% | 28.7만 |
|---|
| 2025.11.28 | ₩4,977 | ₩5,165 | ₩4,830 | ₩5,044 | +1.35% | 15.8만 |
|---|
| 2025.11.26 | ₩5,165 | ₩5,514 | ₩4,709 | ₩5,152 | -0.26% | 46.7만 |
|---|
| 2025.11.25 | ₩5,594 | ₩5,648 | ₩4,870 | ₩5,098 | -8.87% | 78.4만 |
|---|
| 2025.11.24 | ₩5,568 | ₩6,346 | ₩5,031 | ₩5,635 | +1.20% | 437.5만 |
|---|
| 2025.11.21 | ₩5,340 | ₩6,896 | ₩4,561 | ₩4,816 | -9.80% | 765.2만 |
|---|
| 2025.11.20 | ₩2,884 | ₩6,373 | ₩2,844 | ₩4,910 | +70.23% | 2460.2만 |
|---|
| 2025.11.19 | ₩3,609 | ₩3,689 | ₩2,844 | ₩2,952 | -18.22% | 181.5만 |
|---|
| 2025.11.18 | ₩1,851 | ₩4,239 | ₩1,757 | ₩3,649 | +97.10% | 3042.5만 |
|---|
| 2025.11.17 | ₩2,536 | ₩2,536 | ₩1,838 | ₩1,905 | -24.87% | 56.9만 |
|---|
| 2025.11.14 | ₩3,019 | ₩3,088 | ₩2,328 | ₩2,562 | -15.11% | 37.8만 |
|---|
| 2025.11.13 | ₩3,689 | ₩3,703 | ₩2,858 | ₩3,059 | -17.09% | 31.3만 |
|---|
| 2025.11.12 | ₩4,105 | ₩4,414 | ₩3,193 | ₩3,770 | -8.17% | 50.2만 |
|---|
| 2025.11.11 | ₩7,781 | ₩7,795 | ₩3,515 | ₩4,561 | -41.38% | 106.8만 |
|---|
| 2025.11.10 | ₩8,720 | ₩10,719 | ₩7,553 | ₩7,728 | -11.38% | 31만 |
|---|
| 2025.11.07 | ₩10,210 | ₩10,397 | ₩6,721 | ₩8,050 | -21.16% | 44.8만 |
|---|
| 2025.11.06 | ₩13,416 | ₩13,666 | ₩8,761 | ₩9,458 | -29.50% | 33.7만 |
|---|
| 2025.11.05 | ₩16,368 | ₩16,567 | ₩13,590 | ₩14,355 | -12.30% | 13.1만 |
|---|
| 2025.11.04 | ₩16,998 | ₩18,085 | ₩15,656 | ₩15,871 | -6.63% | 8.4만 |
|---|
| 2025.11.03 | ₩17,843 | ₩19,493 | ₩15,898 | ₩16,327 | -8.50% | 8.2만 |
|---|
| 2025.10.31 | ₩21,036 | ₩22,680 | ₩17,347 | ₩17,803 | -15.37% | 9.1만 |
|---|
| 2025.10.30 | ₩22,499 | ₩22,807 | ₩17,468 | ₩21,855 | -2.86% | 22.7만 |
|---|
| 2025.10.29 | ₩24,551 | ₩25,343 | ₩22,968 | ₩23,491 | -4.32% | 6.9만 |
|---|
| 2025.10.28 | ₩28,107 | ₩28,174 | ₩24,820 | ₩25,289 | -10.02% | 8.2만 |
|---|
| 2025.10.27 | ₩30,025 | ₩30,038 | ₩26,832 | ₩28,107 | -6.39% | 4.3만 |
|---|
| 2025.10.24 | ₩30,910 | ₩32,440 | ₩26,161 | ₩28,844 | -6.68% | 9.3만 |
|---|
| 2025.10.23 | ₩26,899 | ₩35,854 | ₩26,899 | ₩30,293 | +12.62% | 17.9만 |
|---|
| 2025.10.22 | ₩26,537 | ₩28,764 | ₩21,600 | ₩26,832 | +1.11% | 20.3만 |
|---|
| 2025.10.21 | ₩35,928 | ₩35,928 | ₩26,295 | ₩27,516 | -23.41% | 21.2만 |
|---|
| 2025.10.20 | ₩38,973 | ₩38,973 | ₩33,540 | ₩35,633 | -8.57% | 9.6만 |
|---|
| 2025.10.17 | ₩42,931 | ₩43,709 | ₩32,265 | ₩38,880 | -9.44% | 20.7만 |
|---|
| 2025.10.16 | ₩46,285 | ₩47,006 | ₩42,931 | ₩43,736 | -5.51% | 14.8만 |
|---|
| 2025.10.15 | ₩46,486 | ₩46,808 | ₩43,602 | ₩46,258 | -0.49% | 11.1만 |
|---|
| 2025.10.14 | ₩43,065 | ₩46,084 | ₩42,931 | ₩44,286 | +2.83% | 11.1만 |
|---|
| 2025.10.13 | ₩44,930 | ₩50,981 | ₩41,630 | ₩45,346 | +0.93% | 39.5만 |
|---|
| 2025.10.10 | ₩51,678 | ₩56,951 | ₩35,619 | ₩44,756 | -13.40% | 49.4만 |
|---|