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 | ₩1,644 | ₩1,644 | ₩1,497 | ₩1,517 | -7.72% | 3.2만 |
| 2026.10.08 | ₩1,577 | ₩1,711 | ₩1,537 | ₩1,684 | +6.78% | 18.5만 |
| 2026.10.07 | ₩1,684 | ₩1,697 | ₩1,577 | ₩1,644 | -2.38% | 1.6만 |
| 2026.10.06 | ₩1,631 | ₩1,684 | ₩1,592 | ₩1,644 | +0.82% | 1.8만 |
| 2026.10.05 | ₩1,657 | ₩1,697 | ₩1,550 | ₩1,617 | -2.42% | 2.2만 |
| 2026.10.02 | ₩1,684 | ₩1,750 | ₩1,644 | ₩1,671 | -0.79% | 2.4만 |
| 2026.10.01 | ₩1,791 | ₩1,791 | ₩1,617 | ₩1,644 | -8.21% | 4.5만 |
| 2026.09.30 | ₩1,778 | ₩1,778 | ₩1,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,738 |
| -2.26% |
| 5.2만 |
| 2026.09.29 | ₩1,778 | ₩1,778 | ₩1,644 | ₩1,657 | -6.77% | 4.8만 |
|---|
| 2026.09.28 | ₩1,684 | ₩1,804 | ₩1,671 | ₩1,778 | +5.56% | 2.4만 |
|---|
| 2026.09.25 | ₩1,858 | ₩1,942 | ₩1,616 | ₩1,711 | -7.91% | 10.1만 |
|---|
| 2026.09.24 | ₩2,018 | ₩2,018 | ₩1,844 | ₩1,898 | -5.96% | 3.7만 |
|---|
| 2026.09.23 | ₩1,992 | ₩2,339 | ₩1,871 | ₩1,911 | -4.03% | 25.4만 |
|---|
| 2026.09.22 | ₩1,695 | ₩2,590 | ₩1,604 | ₩2,152 | +26.97% | 1460.1만 |
|---|
| 2026.09.21 | ₩1,684 | ₩1,688 | ₩1,577 | ₩1,671 | -0.79% | 1.9만 |
|---|
| 2026.09.18 | ₩1,711 | ₩1,764 | ₩1,644 | ₩1,644 | -3.91% | 7.7천 |
|---|
| 2026.09.17 | ₩1,844 | ₩1,844 | ₩1,724 | ₩1,724 | -6.52% | 5.9천 |
|---|
| 2026.09.16 | ₩1,871 | ₩1,871 | ₩1,738 | ₩1,764 | -5.71% | 1.4만 |
|---|
| 2026.09.15 | ₩1,791 | ₩1,844 | ₩1,724 | ₩1,764 | -1.49% | 2.2만 |
|---|
| 2026.09.14 | ₩1,764 | ₩1,818 | ₩1,677 | ₩1,791 | +1.52% | 1.5만 |
|---|
| 2026.09.11 | ₩1,818 | ₩1,831 | ₩1,738 | ₩1,818 | 0.00% | 22.2만 |
|---|
| 2026.09.10 | ₩1,778 | ₩1,831 | ₩1,738 | ₩1,831 | +3.01% | 1.9만 |
|---|
| 2026.09.09 | ₩1,898 | ₩1,925 | ₩1,604 | ₩1,831 | -3.52% | 3.9만 |
|---|
| 2026.09.08 | ₩1,911 | ₩1,951 | ₩1,778 | ₩1,871 | -2.10% | 2.8만 |
|---|
| 2026.09.04 | ₩1,871 | ₩1,978 | ₩1,871 | ₩1,938 | +3.57% | 5.4천 |
|---|
| 2026.09.03 | ₩1,925 | ₩1,951 | ₩1,925 | ₩1,925 | 0.00% | 1.1천 |
|---|
| 2026.09.02 | ₩1,925 | ₩1,963 | ₩1,885 | ₩1,963 | +2.01% | 1.6천 |
|---|
| 2026.09.01 | ₩2,058 | ₩2,058 | ₩1,898 | ₩1,951 | -5.19% | 3.4천 |
|---|
| 2026.08.31 | ₩1,871 | ₩2,139 | ₩1,871 | ₩2,058 | +10.00% | 1만 |
|---|
| 2026.08.28 | ₩1,992 | ₩2,004 | ₩1,922 | ₩1,992 | 0.00% | 7.6천 |
|---|
| 2026.08.27 | ₩1,925 | ₩2,152 | ₩1,885 | ₩2,005 | +4.17% | 2.1만 |
|---|
| 2026.08.26 | ₩2,072 | ₩2,072 | ₩1,870 | ₩1,898 | -8.39% | 8.5천 |
|---|
| 2026.08.25 | ₩1,965 | ₩2,025 | ₩1,918 | ₩2,005 | +2.04% | 7.4천 |
|---|
| 2026.08.24 | ₩1,858 | ₩2,139 | ₩1,831 | ₩2,072 | +11.51% | 2.2만 |
|---|
| 2026.08.21 | ₩1,939 | ₩1,965 | ₩1,871 | ₩1,885 | -2.83% | 9천 |
|---|
| 2026.08.20 | ₩1,992 | ₩1,992 | ₩1,858 | ₩1,858 | -6.71% | 1.5만 |
|---|
| 2026.08.19 | ₩1,965 | ₩2,005 | ₩1,871 | ₩2,005 | +2.04% | 9.2천 |
|---|
| 2026.08.18 | ₩1,898 | ₩2,005 | ₩1,898 | ₩1,938 | +2.11% | 4.5천 |
|---|
| 2026.08.17 | ₩1,978 | ₩1,978 | ₩1,871 | ₩1,898 | -4.05% | 1.1만 |
|---|
| 2026.08.14 | ₩1,965 | ₩2,045 | ₩1,925 | ₩1,992 | +1.36% | 1.2만 |
|---|
| 2026.08.13 | ₩2,058 | ₩2,072 | ₩1,951 | ₩1,965 | -4.55% | 1.3만 |
|---|
| 2026.08.12 | ₩2,128 | ₩2,139 | ₩1,966 | ₩2,098 | -1.38% | 1.7만 |
|---|
| 2026.08.11 | ₩2,058 | ₩2,112 | ₩1,992 | ₩2,098 | +1.95% | 1.7만 |
|---|
| 2026.08.10 | ₩2,120 | ₩2,192 | ₩2,006 | ₩2,045 | -3.53% | 2.4만 |
|---|
| 2026.08.07 | ₩1,898 | ₩2,165 | ₩1,898 | ₩2,006 | +5.70% | 4.9만 |
|---|
| 2026.08.06 | ₩1,844 | ₩1,965 | ₩1,844 | ₩1,965 | +6.52% | 1.1만 |
|---|
| 2026.08.05 | ₩1,938 | ₩1,951 | ₩1,738 | ₩1,878 | -3.10% | 1.2만 |
|---|
| 2026.08.04 | ₩1,804 | ₩1,950 | ₩1,791 | ₩1,804 | 0.00% | 1.1만 |
|---|
| 2026.08.03 | ₩1,831 | ₩1,951 | ₩1,818 | ₩1,818 | -0.73% | 1.7만 |
|---|
| 2026.07.31 | ₩1,764 | ₩1,871 | ₩1,739 | ₩1,871 | +6.06% | 2.2만 |
|---|
| 2026.07.30 | ₩1,858 | ₩1,858 | ₩1,697 | ₩1,818 | -2.16% | 1.5만 |
|---|
| 2026.07.29 | ₩1,738 | ₩1,858 | ₩1,671 | ₩1,791 | +3.08% | 7천 |
|---|
| 2026.07.28 | ₩1,764 | ₩1,831 | ₩1,604 | ₩1,804 | +2.27% | 4.6천 |
|---|
| 2026.07.27 | ₩1,844 | ₩1,938 | ₩1,704 | ₩1,844 | 0.00% | 2.2만 |
|---|
| 2026.07.24 | ₩1,768 | ₩1,858 | ₩1,656 | ₩1,818 | +2.80% | 9.5천 |
|---|
| 2026.07.23 | ₩1,711 | ₩1,804 | ₩1,684 | ₩1,778 | +3.91% | 1.7만 |
|---|
| 2026.07.22 | ₩1,791 | ₩1,804 | ₩1,671 | ₩1,751 | -2.24% | 2.9만 |
|---|
| 2026.07.21 | ₩1,604 | ₩1,858 | ₩1,604 | ₩1,738 | +8.33% | 2.5만 |
|---|
| 2026.07.20 | ₩1,604 | ₩1,684 | ₩1,591 | ₩1,592 | -0.75% | 1.4만 |
|---|
| 2026.07.17 | ₩1,644 | ₩1,711 | ₩1,550 | ₩1,591 | -3.25% | 1.2만 |
|---|
| 2026.07.16 | ₩1,671 | ₩1,684 | ₩1,631 | ₩1,651 | -1.20% | 1.3만 |
|---|
| 2026.07.15 | ₩1,711 | ₩1,711 | ₩1,671 | ₩1,691 | -1.17% | 1.1만 |
|---|
| 2026.07.14 | ₩1,684 | ₩1,711 | ₩1,657 | ₩1,711 | +1.59% | 3천 |
|---|
| 2026.07.13 | ₩1,671 | ₩1,804 | ₩1,591 | ₩1,724 | +3.20% | 2.3만 |
|---|
| 2026.07.10 | ₩1,671 | ₩1,671 | ₩1,604 | ₩1,604 | -4.00% | 2.4만 |
|---|
| 2026.07.09 | ₩1,724 | ₩1,978 | ₩1,617 | ₩1,684 | -2.33% | 57.1만 |
|---|
| 2026.07.08 | ₩1,738 | ₩1,778 | ₩1,671 | ₩1,751 | +0.77% | 9.3천 |
|---|
| 2026.07.07 | ₩1,898 | ₩1,898 | ₩1,738 | ₩1,791 | -5.63% | 2.1만 |
|---|
| 2026.07.06 | ₩1,778 | ₩2,139 | ₩1,604 | ₩1,885 | +6.02% | 34만 |
|---|
| 2026.07.02 | ₩1,791 | ₩1,791 | ₩1,684 | ₩1,697 | -5.22% | 1.1만 |
|---|
| 2026.07.01 | ₩1,637 | ₩1,764 | ₩1,637 | ₩1,711 | +4.49% | 1.1만 |
|---|
| 2026.06.30 | ₩1,684 | ₩1,792 | ₩1,617 | ₩1,617 | -3.97% | 1.6만 |
|---|
| 2026.06.29 | ₩1,751 | ₩1,818 | ₩1,671 | ₩1,671 | -4.58% | 1.7만 |
|---|
| 2026.06.26 | ₩1,772 | ₩1,804 | ₩1,738 | ₩1,738 | -1.96% | 2.7만 |
|---|
| 2026.06.25 | ₩1,804 | ₩1,850 | ₩1,738 | ₩1,751 | -2.96% | 2.1만 |
|---|
| 2026.06.24 | ₩1,858 | ₩1,858 | ₩1,791 | ₩1,791 | -3.60% | 1.2만 |
|---|
| 2026.06.23 | ₩1,764 | ₩1,858 | ₩1,764 | ₩1,804 | +2.27% | 1.9만 |
|---|
| 2026.06.22 | ₩1,858 | ₩1,951 | ₩1,804 | ₩1,804 | -2.88% | 2.9만 |
|---|
| 2026.06.18 | ₩2,098 | ₩2,272 | ₩1,738 | ₩1,818 | -13.38% | 7만 |
|---|
| 2026.06.17 | ₩2,205 | ₩2,292 | ₩2,085 | ₩2,085 | -5.45% | 5.9만 |
|---|
| 2026.06.16 | ₩2,299 | ₩2,406 | ₩2,125 | ₩2,205 | -4.07% | 8.3만 |
|---|
| 2026.06.15 | ₩2,165 | ₩2,339 | ₩2,100 | ₩2,245 | +3.70% | 13만 |
|---|
| 2026.06.12 | ₩2,125 | ₩2,259 | ₩1,938 | ₩2,045 | -3.77% | 19.1만 |
|---|
| 2026.06.11 | ₩2,032 | ₩2,606 | ₩2,032 | ₩2,139 | +5.26% | 35만 |
|---|
| 2026.06.10 | ₩2,179 | ₩2,740 | ₩1,938 | ₩2,459 | +12.88% | 121.1만 |
|---|
| 2026.06.09 | ₩2,112 | ₩5,975 | ₩1,711 | ₩2,740 | +29.75% | 6592.3만 |
|---|
| 2026.06.08 | ₩1,524 | ₩1,885 | ₩1,497 | ₩1,591 | +4.39% | 748.2만 |
|---|
| 2026.06.05 | ₩1,764 | ₩2,005 | ₩1,109 | ₩1,510 | -14.39% | 23.8만 |
|---|
| 2026.06.04 | ₩2,058 | ₩2,352 | ₩2,045 | ₩2,192 | +6.49% | 41.6만 |
|---|
| 2026.06.03 | ₩1,871 | ₩2,139 | ₩1,697 | ₩2,085 | +11.43% | 44.5만 |
|---|
| 2026.06.02 | ₩1,664 | ₩1,931 | ₩1,497 | ₩1,885 | +13.25% | 21.3만 |
|---|
| 2026.06.01 | ₩1,711 | ₩1,711 | ₩1,604 | ₩1,604 | -6.25% | 8.7천 |
|---|
| 2026.05.29 | ₩1,644 | ₩1,704 | ₩1,617 | ₩1,617 | -1.63% | 6.3천 |
|---|
| 2026.05.28 | ₩1,684 | ₩1,751 | ₩1,591 | ₩1,617 | -3.97% | 1.7만 |
|---|
| 2026.05.27 | ₩1,671 | ₩1,711 | ₩1,631 | ₩1,631 | -2.40% | 3.5천 |
|---|
| 2026.05.26 | ₩1,818 | ₩1,818 | ₩1,684 | ₩1,684 | -7.35% | 2.3만 |
|---|
| 2026.05.22 | ₩1,764 | ₩1,818 | ₩1,738 | ₩1,778 | +0.76% | 6.8천 |
|---|
| 2026.05.21 | ₩1,791 | ₩1,865 | ₩1,684 | ₩1,815 | +1.34% | 1만 |
|---|
| 2026.05.20 | ₩1,711 | ₩1,925 | ₩1,671 | ₩1,778 | +3.91% | 2.1만 |
|---|
| 2026.05.19 | ₩1,724 | ₩1,804 | ₩1,671 | ₩1,724 | 0.00% | 2.1만 |
|---|
| 2026.05.18 | ₩1,858 | ₩1,925 | ₩1,711 | ₩1,778 | -4.32% | 15.9만 |
|---|
| 2026.05.15 | ₩1,831 | ₩1,992 | ₩1,644 | ₩1,831 | 0.00% | 31.7만 |
|---|
| 2026.05.14 | ₩1,764 | ₩1,871 | ₩1,738 | ₩1,791 | +1.52% | 1.6만 |
|---|
| 2026.05.13 | ₩1,684 | ₩1,751 | ₩1,657 | ₩1,738 | +3.17% | 1.1만 |
|---|
| 2026.05.12 | ₩1,684 | ₩1,751 | ₩1,684 | ₩1,684 | 0.00% | 1.1만 |
|---|
| 2026.05.11 | ₩1,738 | ₩1,764 | ₩1,672 | ₩1,696 | -2.38% | 1.1만 |
|---|
| 2026.05.08 | ₩1,764 | ₩1,764 | ₩1,651 | ₩1,671 | -5.30% | 1.2만 |
|---|
| 2026.05.07 | ₩1,751 | ₩1,831 | ₩1,738 | ₩1,738 | -0.76% | 1.3만 |
|---|
| 2026.05.06 | ₩1,751 | ₩1,831 | ₩1,751 | ₩1,778 | +1.53% | 8.8천 |
|---|
| 2026.05.05 | ₩1,778 | ₩1,791 | ₩1,751 | ₩1,791 | +0.75% | 5.4천 |
|---|
| 2026.05.04 | ₩1,804 | ₩1,866 | ₩1,778 | ₩1,804 | 0.00% | 1.9만 |
|---|
| 2026.05.01 | ₩1,878 | ₩1,925 | ₩1,791 | ₩1,898 | +1.07% | 6.9천 |
|---|
| 2026.04.30 | ₩1,858 | ₩1,905 | ₩1,791 | ₩1,898 | +2.16% | 1.2만 |
|---|
| 2026.04.29 | ₩1,791 | ₩1,978 | ₩1,738 | ₩1,844 | +2.99% | 4.2만 |
|---|
| 2026.04.28 | ₩1,871 | ₩1,925 | ₩1,791 | ₩1,858 | -0.71% | 4.7천 |
|---|
| 2026.04.27 | ₩1,818 | ₩1,938 | ₩1,791 | ₩1,844 | +1.47% | 1.4만 |
|---|
| 2026.04.24 | ₩1,844 | ₩1,898 | ₩1,844 | ₩1,858 | +0.72% | 2.2천 |
|---|
| 2026.04.23 | ₩1,804 | ₩1,992 | ₩1,804 | ₩1,871 | +3.70% | 1.5만 |
|---|
| 2026.04.22 | ₩1,832 | ₩1,938 | ₩1,804 | ₩1,804 | -1.53% | 1.3만 |
|---|
| 2026.04.21 | ₩1,831 | ₩1,978 | ₩1,778 | ₩1,858 | +1.46% | 4.9만 |
|---|
| 2026.04.20 | ₩1,925 | ₩1,959 | ₩1,751 | ₩1,778 | -7.64% | 1.8만 |
|---|
| 2026.04.17 | ₩1,898 | ₩1,978 | ₩1,844 | ₩1,907 | +0.49% | 1.4만 |
|---|
| 2026.04.16 | ₩1,831 | ₩1,938 | ₩1,831 | ₩1,858 | +1.46% | 1.2만 |
|---|
| 2026.04.15 | ₩1,938 | ₩1,951 | ₩1,818 | ₩1,818 | -6.21% | 1.8만 |
|---|
| 2026.04.14 | ₩1,871 | ₩1,965 | ₩1,844 | ₩1,863 | -0.43% | 1.1만 |
|---|
| 2026.04.13 | ₩1,751 | ₩1,885 | ₩1,751 | ₩1,804 | +3.05% | 5.7천 |
|---|
| 2026.04.10 | ₩1,859 | ₩1,871 | ₩1,778 | ₩1,778 | -4.39% | 5.7천 |
|---|
| 2026.04.09 | ₩1,911 | ₩1,925 | ₩1,831 | ₩1,831 | -4.20% | 5.7천 |
|---|
| 2026.04.08 | ₩1,885 | ₩2,005 | ₩1,871 | ₩1,911 | +1.42% | 8천 |
|---|
| 2026.04.07 | ₩1,938 | ₩2,259 | ₩1,871 | ₩1,885 | -2.76% | 2.4만 |
|---|
| 2026.04.06 | ₩1,925 | ₩2,045 | ₩1,804 | ₩1,804 | -6.25% | 9.7천 |
|---|
| 2026.04.02 | ₩1,925 | ₩2,009 | ₩1,925 | ₩1,938 | +0.69% | 7.6천 |
|---|
| 2026.04.01 | ₩1,911 | ₩2,112 | ₩1,844 | ₩2,032 | +6.29% | 1.6만 |
|---|
| 2026.03.31 | ₩1,778 | ₩1,975 | ₩1,778 | ₩1,885 | +6.02% | 1.5만 |
|---|
| 2026.03.30 | ₩1,911 | ₩1,911 | ₩1,751 | ₩1,764 | -7.69% | 1.8만 |
|---|
| 2026.03.27 | ₩1,951 | ₩1,978 | ₩1,831 | ₩1,844 | -5.48% | 1.2만 |
|---|
| 2026.03.26 | ₩1,858 | ₩1,998 | ₩1,858 | ₩1,938 | +4.32% | 1.6만 |
|---|
| 2026.03.25 | ₩2,219 | ₩2,286 | ₩1,791 | ₩1,871 | -15.66% | 5.9만 |
|---|
| 2026.03.24 | ₩2,245 | ₩2,259 | ₩2,085 | ₩2,085 | -7.14% | 1.7만 |
|---|
| 2026.03.23 | ₩2,152 | ₩2,232 | ₩2,098 | ₩2,192 | +1.86% | 2.3만 |
|---|
| 2026.03.20 | ₩2,259 | ₩2,272 | ₩2,072 | ₩2,112 | -6.51% | 5.1만 |
|---|
| 2026.03.19 | ₩2,379 | ₩2,473 | ₩2,239 | ₩2,272 | -4.49% | 2.4만 |
|---|
| 2026.03.18 | ₩2,366 | ₩2,474 | ₩2,259 | ₩2,379 | +0.56% | 4만 |
|---|
| 2026.03.17 | ₩2,326 | ₩2,513 | ₩2,310 | ₩2,352 | +1.15% | 8.3만 |
|---|
| 2026.03.16 | ₩2,326 | ₩2,425 | ₩2,139 | ₩2,312 | -0.57% | 5만 |
|---|
| 2026.03.13 | ₩2,606 | ₩2,606 | ₩1,992 | ₩2,272 | -12.82% | 6.9만 |
|---|
| 2026.03.12 | ₩2,606 | ₩2,727 | ₩2,379 | ₩2,499 | -4.10% | 5.3만 |
|---|
| 2026.03.11 | ₩2,553 | ₩2,887 | ₩2,540 | ₩2,606 | +2.09% | 9.6만 |
|---|
| 2026.03.10 | ₩2,780 | ₩3,341 | ₩2,493 | ₩2,553 | -8.17% | 28.9만 |
|---|
| 2026.03.09 | ₩2,339 | ₩4,210 | ₩2,112 | ₩2,940 | +25.71% | 318.2만 |
|---|
| 2026.03.06 | ₩1,470 | ₩2,633 | ₩1,403 | ₩2,326 | +58.18% | 194.5만 |
|---|
| 2026.03.05 | ₩1,564 | ₩1,577 | ₩1,394 | ₩1,417 | -9.40% | 2.4만 |
|---|
| 2026.03.04 | ₩1,684 | ₩1,684 | ₩1,564 | ₩1,564 | -7.14% | 3.7만 |
|---|
| 2026.03.03 | ₩1,738 | ₩1,738 | ₩1,657 | ₩1,688 | -2.85% | 7.2천 |
|---|
| 2026.03.02 | ₩1,778 | ₩1,778 | ₩1,699 | ₩1,724 | -3.01% | 1.6만 |
|---|
| 2026.02.27 | ₩1,791 | ₩1,791 | ₩1,738 | ₩1,758 | -1.87% | 1만 |
|---|
| 2026.02.26 | ₩1,804 | ₩1,871 | ₩1,804 | ₩1,804 | 0.00% | 5.4천 |
|---|
| 2026.02.25 | ₩1,871 | ₩1,871 | ₩1,791 | ₩1,871 | 0.00% | 1.4만 |
|---|
| 2026.02.24 | ₩1,851 | ₩1,918 | ₩1,751 | ₩1,791 | -3.25% | 3.5만 |
|---|
| 2026.02.23 | ₩1,911 | ₩2,004 | ₩1,804 | ₩1,844 | -3.50% | 2.1만 |
|---|
| 2026.02.20 | ₩1,951 | ₩1,992 | ₩1,871 | ₩1,885 | -3.42% | 2.1만 |
|---|
| 2026.02.19 | ₩2,005 | ₩2,159 | ₩1,911 | ₩1,938 | -3.33% | 3.3만 |
|---|
| 2026.02.18 | ₩2,112 | ₩2,117 | ₩2,032 | ₩2,032 | -3.80% | 1.6만 |
|---|
| 2026.02.17 | ₩2,085 | ₩2,243 | ₩2,018 | ₩2,032 | -2.56% | 3.3만 |
|---|
| 2026.02.13 | ₩2,219 | ₩2,326 | ₩2,005 | ₩2,102 | -5.24% | 7.8만 |
|---|
| 2026.02.12 | ₩2,370 | ₩2,399 | ₩2,232 | ₩2,232 | -5.81% | 1.4만 |
|---|
| 2026.02.11 | ₩2,473 | ₩2,473 | ₩2,286 | ₩2,312 | -6.49% | 1.7만 |
|---|
| 2026.02.10 | ₩2,459 | ₩2,486 | ₩2,352 | ₩2,352 | -4.35% | 7.9천 |
|---|
| 2026.02.09 | ₩2,352 | ₩2,540 | ₩2,339 | ₩2,433 | +3.41% | 2.4만 |
|---|
| 2026.02.06 | ₩2,379 | ₩2,486 | ₩2,339 | ₩2,352 | -1.12% | 3.3만 |
|---|
| 2026.02.05 | ₩2,566 | ₩2,566 | ₩2,352 | ₩2,352 | -8.33% | 1.7만 |
|---|
| 2026.02.04 | ₩2,740 | ₩2,753 | ₩2,433 | ₩2,473 | -9.76% | 3.5만 |
|---|
| 2026.02.03 | ₩2,566 | ₩3,141 | ₩2,540 | ₩2,566 | 0.00% | 7.7만 |
|---|
| 2026.02.02 | ₩2,299 | ₩2,593 | ₩2,286 | ₩2,593 | +12.79% | 6만 |
|---|
| 2026.01.30 | ₩2,747 | ₩2,747 | ₩2,085 | ₩2,152 | -21.65% | 6.7만 |
|---|
| 2026.01.29 | ₩2,927 | ₩2,981 | ₩2,513 | ₩2,646 | -9.59% | 9.5만 |
|---|
| 2026.01.28 | ₩3,021 | ₩3,034 | ₩2,860 | ₩2,874 | -4.87% | 1.5만 |
|---|
| 2026.01.27 | ₩3,013 | ₩3,110 | ₩2,890 | ₩3,047 | +1.15% | 3.3만 |
|---|
| 2026.01.26 | ₩2,994 | ₩3,114 | ₩2,954 | ₩3,061 | +2.23% | 2.3만 |
|---|
| 2026.01.23 | ₩3,034 | ₩3,141 | ₩2,994 | ₩2,994 | -1.32% | 2.9만 |
|---|
| 2026.01.22 | ₩3,021 | ₩3,194 | ₩3,021 | ₩3,047 | +0.88% | 2.3만 |
|---|
| 2026.01.21 | ₩2,954 | ₩3,141 | ₩2,954 | ₩2,967 | +0.45% | 3.1만 |
|---|
| 2026.01.20 | ₩3,101 | ₩3,101 | ₩2,900 | ₩2,994 | -3.45% | 5.2만 |
|---|
| 2026.01.16 | ₩3,034 | ₩3,150 | ₩2,967 | ₩3,074 | +1.32% | 1.2만 |
|---|
| 2026.01.15 | ₩3,101 | ₩3,275 | ₩2,967 | ₩2,967 | -4.31% | 3만 |
|---|
| 2026.01.14 | ₩3,221 | ₩3,288 | ₩3,081 | ₩3,134 | -2.70% | 2.7만 |
|---|
| 2026.01.13 | ₩3,141 | ₩3,328 | ₩3,034 | ₩3,221 | +2.55% | 5.2만 |
|---|
| 2026.01.12 | ₩3,275 | ₩3,488 | ₩2,985 | ₩3,208 | -2.04% | 7.1만 |
|---|
| 2026.01.09 | ₩3,448 | ₩3,649 | ₩3,261 | ₩3,275 | -5.04% | 12.2만 |
|---|
| 2026.01.08 | ₩2,887 | ₩3,729 | ₩2,818 | ₩3,649 | +26.39% | 15.9만 |
|---|
| 2026.01.07 | ₩2,860 | ₩2,900 | ₩2,780 | ₩2,847 | -0.47% | 2.3만 |
|---|
| 2026.01.06 | ₩2,807 | ₩2,927 | ₩2,807 | ₩2,914 | +3.81% | 1.5만 |
|---|
| 2026.01.05 | ₩2,834 | ₩2,940 | ₩2,807 | ₩2,914 | +2.83% | 5만 |
|---|
| 2026.01.02 | ₩2,713 | ₩2,900 | ₩2,648 | ₩2,793 | +2.96% | 3.8만 |
|---|
| 2025.12.31 | ₩2,834 | ₩2,862 | ₩2,620 | ₩2,673 | -5.66% | 9.6만 |
|---|
| 2025.12.30 | ₩2,860 | ₩3,061 | ₩2,780 | ₩2,860 | 0.00% | 4.3만 |
|---|
| 2025.12.29 | ₩2,793 | ₩3,061 | ₩2,793 | ₩2,874 | +2.87% | 5.4만 |
|---|
| 2025.12.26 | ₩2,927 | ₩3,141 | ₩2,820 | ₩2,874 | -1.83% | 5.9만 |
|---|
| 2025.12.24 | ₩2,940 | ₩3,034 | ₩2,872 | ₩2,874 | -2.27% | 1.8만 |
|---|
| 2025.12.23 | ₩3,007 | ₩3,128 | ₩2,954 | ₩3,034 | +0.89% | 4.8만 |
|---|
| 2025.12.22 | ₩3,141 | ₩3,325 | ₩3,034 | ₩3,034 | -3.40% | 5.9만 |
|---|
| 2025.12.19 | ₩3,074 | ₩3,221 | ₩3,074 | ₩3,141 | +2.17% | 4.8만 |
|---|
| 2025.12.18 | ₩3,408 | ₩3,422 | ₩3,114 | ₩3,141 | -7.84% | 7.5만 |
|---|
| 2025.12.17 | ₩3,061 | ₩3,609 | ₩3,061 | ₩3,154 | +3.06% | 15.3만 |
|---|
| 2025.12.16 | ₩2,954 | ₩3,243 | ₩2,954 | ₩3,141 | +6.33% | 4.8만 |
|---|
| 2025.12.15 | ₩3,275 | ₩3,301 | ₩2,940 | ₩3,108 | -5.10% | 17.9만 |
|---|
| 2025.12.12 | ₩3,769 | ₩3,809 | ₩3,462 | ₩3,462 | -8.16% | 11.6만 |
|---|
| 2025.12.11 | ₩3,796 | ₩3,970 | ₩3,796 | ₩3,836 | +1.06% | 8.2만 |
|---|
| 2025.12.10 | ₩3,609 | ₩4,077 | ₩3,435 | ₩3,970 | +10.00% | 11.1만 |
|---|
| 2025.12.09 | ₩4,050 | ₩4,210 | ₩3,248 | ₩3,930 | -2.97% | 29.4만 |
|---|
| 2025.12.08 | ₩4,972 | ₩4,999 | ₩4,183 | ₩4,210 | -15.32% | 25.6만 |
|---|
| 2025.12.05 | ₩5,026 | ₩5,346 | ₩4,945 | ₩5,026 | 0.00% | 13.3만 |
|---|
| 2025.12.04 | ₩4,785 | ₩5,320 | ₩4,785 | ₩5,092 | +6.42% | 29만 |
|---|
| 2025.12.03 | ₩4,959 | ₩5,140 | ₩4,718 | ₩4,852 | -2.16% | 15.8만 |
|---|
| 2025.12.02 | ₩4,905 | ₩5,413 | ₩4,892 | ₩4,959 | +1.09% | 22.9만 |
|---|
| 2025.12.01 | ₩4,838 | ₩5,333 | ₩4,745 | ₩4,905 | +1.38% | 28.7만 |
|---|
| 2025.11.28 | ₩4,959 | ₩5,146 | ₩4,812 | ₩5,026 | +1.35% | 15.8만 |
|---|
| 2025.11.26 | ₩5,146 | ₩5,493 | ₩4,691 | ₩5,132 | -0.26% | 46.7만 |
|---|
| 2025.11.25 | ₩5,574 | ₩5,627 | ₩4,852 | ₩5,079 | -8.87% | 78.4만 |
|---|
| 2025.11.24 | ₩5,547 | ₩6,322 | ₩5,012 | ₩5,614 | +1.20% | 437.5만 |
|---|
| 2025.11.21 | ₩5,320 | ₩6,870 | ₩4,544 | ₩4,798 | -9.80% | 765.2만 |
|---|
| 2025.11.20 | ₩2,874 | ₩6,349 | ₩2,834 | ₩4,892 | +70.23% | 2460.2만 |
|---|
| 2025.11.19 | ₩3,595 | ₩3,676 | ₩2,834 | ₩2,940 | -18.22% | 181.5만 |
|---|
| 2025.11.18 | ₩1,844 | ₩4,224 | ₩1,751 | ₩3,635 | +97.10% | 3042.5만 |
|---|
| 2025.11.17 | ₩2,526 | ₩2,526 | ₩1,831 | ₩1,898 | -24.87% | 56.9만 |
|---|
| 2025.11.14 | ₩3,007 | ₩3,077 | ₩2,319 | ₩2,553 | -15.11% | 37.8만 |
|---|
| 2025.11.13 | ₩3,676 | ₩3,689 | ₩2,847 | ₩3,047 | -17.09% | 31.3만 |
|---|
| 2025.11.12 | ₩4,090 | ₩4,397 | ₩3,181 | ₩3,756 | -8.17% | 50.2만 |
|---|
| 2025.11.11 | ₩7,752 | ₩7,766 | ₩3,502 | ₩4,544 | -41.38% | 106.8만 |
|---|
| 2025.11.10 | ₩8,688 | ₩10,679 | ₩7,525 | ₩7,699 | -11.38% | 31만 |
|---|
| 2025.11.07 | ₩10,171 | ₩10,358 | ₩6,696 | ₩8,019 | -21.16% | 44.8만 |
|---|
| 2025.11.06 | ₩13,366 | ₩13,614 | ₩8,728 | ₩9,423 | -29.50% | 33.7만 |
|---|
| 2025.11.05 | ₩16,306 | ₩16,505 | ₩13,540 | ₩14,301 | -12.30% | 13.1만 |
|---|
| 2025.11.04 | ₩16,934 | ₩18,017 | ₩15,598 | ₩15,812 | -6.63% | 8.4만 |
|---|
| 2025.11.03 | ₩17,777 | ₩19,421 | ₩15,838 | ₩16,266 | -8.50% | 8.2만 |
|---|
| 2025.10.31 | ₩20,958 | ₩22,595 | ₩17,282 | ₩17,736 | -15.37% | 9.1만 |
|---|
| 2025.10.30 | ₩22,414 | ₩22,722 | ₩17,402 | ₩21,773 | -2.86% | 22.7만 |
|---|
| 2025.10.29 | ₩24,459 | ₩25,248 | ₩22,882 | ₩23,404 | -4.32% | 6.9만 |
|---|
| 2025.10.28 | ₩28,001 | ₩28,068 | ₩24,727 | ₩25,195 | -10.02% | 8.2만 |
|---|
| 2025.10.27 | ₩29,913 | ₩29,926 | ₩26,732 | ₩28,001 | -6.39% | 4.3만 |
|---|
| 2025.10.24 | ₩30,795 | ₩32,319 | ₩26,063 | ₩28,736 | -6.68% | 9.3만 |
|---|
| 2025.10.23 | ₩26,798 | ₩35,720 | ₩26,798 | ₩30,180 | +12.62% | 17.9만 |
|---|
| 2025.10.22 | ₩26,438 | ₩28,656 | ₩21,519 | ₩26,732 | +1.11% | 20.3만 |
|---|
| 2025.10.21 | ₩35,794 | ₩35,794 | ₩26,197 | ₩27,413 | -23.41% | 21.2만 |
|---|
| 2025.10.20 | ₩38,828 | ₩38,828 | ₩33,415 | ₩35,500 | -8.57% | 9.6만 |
|---|
| 2025.10.17 | ₩42,771 | ₩43,546 | ₩32,145 | ₩38,734 | -9.44% | 20.7만 |
|---|
| 2025.10.16 | ₩46,112 | ₩46,830 | ₩42,771 | ₩43,573 | -5.51% | 14.8만 |
|---|
| 2025.10.15 | ₩46,312 | ₩46,633 | ₩43,439 | ₩46,085 | -0.49% | 11.1만 |
|---|
| 2025.10.14 | ₩42,904 | ₩45,912 | ₩42,771 | ₩44,121 | +2.83% | 11.1만 |
|---|
| 2025.10.13 | ₩44,762 | ₩50,790 | ₩41,474 | ₩45,176 | +0.93% | 39.5만 |
|---|
| 2025.10.10 | ₩51,485 | ₩56,738 | ₩35,486 | ₩44,588 | -13.40% | 49.4만 |
|---|