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 | ₩1,646 | ₩1,646 | ₩1,499 | ₩1,519 | -7.72% | 3.2만 |
| 2026.10.08 | ₩1,579 | ₩1,713 | ₩1,539 | ₩1,687 | +6.78% | 18.5만 |
| 2026.10.07 | ₩1,687 | ₩1,700 | ₩1,579 | ₩1,646 | -2.38% | 1.6만 |
| 2026.10.06 | ₩1,633 | ₩1,687 | ₩1,594 | ₩1,646 | +0.82% | 1.8만 |
| 2026.10.05 | ₩1,660 | ₩1,700 | ₩1,553 | ₩1,620 | -2.42% | 2.2만 |
| 2026.10.02 | ₩1,687 | ₩1,752 | ₩1,646 | ₩1,673 | -0.79% | 2.4만 |
| 2026.10.01 | ₩1,794 | ₩1,794 | ₩1,620 | ₩1,646 | -8.21% | 4.5만 |
| 2026.09.30 | ₩1,780 | ₩1,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,740 |
| -2.26% |
| 5.2만 |
| 2026.09.29 | ₩1,780 | ₩1,780 | ₩1,646 | ₩1,660 | -6.77% | 4.8만 |
|---|
| 2026.09.28 | ₩1,687 | ₩1,807 | ₩1,673 | ₩1,780 | +5.56% | 2.4만 |
|---|
| 2026.09.25 | ₩1,861 | ₩1,945 | ₩1,618 | ₩1,713 | -7.91% | 10.1만 |
|---|
| 2026.09.24 | ₩2,021 | ₩2,021 | ₩1,847 | ₩1,901 | -5.96% | 3.7만 |
|---|
| 2026.09.23 | ₩1,994 | ₩2,342 | ₩1,874 | ₩1,914 | -4.03% | 25.4만 |
|---|
| 2026.09.22 | ₩1,697 | ₩2,594 | ₩1,606 | ₩2,155 | +26.97% | 1460.1만 |
|---|
| 2026.09.21 | ₩1,687 | ₩1,691 | ₩1,579 | ₩1,673 | -0.79% | 1.9만 |
|---|
| 2026.09.18 | ₩1,713 | ₩1,767 | ₩1,646 | ₩1,646 | -3.91% | 7.7천 |
|---|
| 2026.09.17 | ₩1,847 | ₩1,847 | ₩1,727 | ₩1,727 | -6.52% | 5.9천 |
|---|
| 2026.09.16 | ₩1,874 | ₩1,874 | ₩1,740 | ₩1,767 | -5.71% | 1.4만 |
|---|
| 2026.09.15 | ₩1,794 | ₩1,847 | ₩1,727 | ₩1,767 | -1.49% | 2.2만 |
|---|
| 2026.09.14 | ₩1,767 | ₩1,820 | ₩1,680 | ₩1,794 | +1.52% | 1.5만 |
|---|
| 2026.09.11 | ₩1,820 | ₩1,834 | ₩1,740 | ₩1,820 | 0.00% | 22.2만 |
|---|
| 2026.09.10 | ₩1,780 | ₩1,834 | ₩1,740 | ₩1,834 | +3.01% | 1.9만 |
|---|
| 2026.09.09 | ₩1,901 | ₩1,927 | ₩1,606 | ₩1,834 | -3.52% | 3.9만 |
|---|
| 2026.09.08 | ₩1,914 | ₩1,954 | ₩1,780 | ₩1,874 | -2.10% | 2.8만 |
|---|
| 2026.09.04 | ₩1,874 | ₩1,981 | ₩1,874 | ₩1,941 | +3.57% | 5.4천 |
|---|
| 2026.09.03 | ₩1,927 | ₩1,954 | ₩1,927 | ₩1,927 | 0.00% | 1.1천 |
|---|
| 2026.09.02 | ₩1,927 | ₩1,966 | ₩1,887 | ₩1,966 | +2.01% | 1.6천 |
|---|
| 2026.09.01 | ₩2,061 | ₩2,061 | ₩1,901 | ₩1,954 | -5.19% | 3.4천 |
|---|
| 2026.08.31 | ₩1,874 | ₩2,142 | ₩1,874 | ₩2,061 | +10.00% | 1만 |
|---|
| 2026.08.28 | ₩1,994 | ₩2,006 | ₩1,925 | ₩1,994 | 0.00% | 7.6천 |
|---|
| 2026.08.27 | ₩1,927 | ₩2,155 | ₩1,887 | ₩2,008 | +4.17% | 2.1만 |
|---|
| 2026.08.26 | ₩2,075 | ₩2,075 | ₩1,873 | ₩1,901 | -8.39% | 8.5천 |
|---|
| 2026.08.25 | ₩1,968 | ₩2,028 | ₩1,921 | ₩2,008 | +2.04% | 7.4천 |
|---|
| 2026.08.24 | ₩1,861 | ₩2,142 | ₩1,834 | ₩2,075 | +11.51% | 2.2만 |
|---|
| 2026.08.21 | ₩1,942 | ₩1,968 | ₩1,874 | ₩1,887 | -2.83% | 9천 |
|---|
| 2026.08.20 | ₩1,994 | ₩1,994 | ₩1,861 | ₩1,861 | -6.71% | 1.5만 |
|---|
| 2026.08.19 | ₩1,968 | ₩2,008 | ₩1,874 | ₩2,008 | +2.04% | 9.2천 |
|---|
| 2026.08.18 | ₩1,901 | ₩2,008 | ₩1,901 | ₩1,941 | +2.11% | 4.5천 |
|---|
| 2026.08.17 | ₩1,981 | ₩1,981 | ₩1,874 | ₩1,901 | -4.05% | 1.1만 |
|---|
| 2026.08.14 | ₩1,968 | ₩2,048 | ₩1,927 | ₩1,994 | +1.36% | 1.2만 |
|---|
| 2026.08.13 | ₩2,061 | ₩2,075 | ₩1,954 | ₩1,968 | -4.55% | 1.3만 |
|---|
| 2026.08.12 | ₩2,131 | ₩2,142 | ₩1,969 | ₩2,101 | -1.38% | 1.7만 |
|---|
| 2026.08.11 | ₩2,061 | ₩2,115 | ₩1,994 | ₩2,101 | +1.95% | 1.7만 |
|---|
| 2026.08.10 | ₩2,123 | ₩2,195 | ₩2,009 | ₩2,048 | -3.53% | 2.4만 |
|---|
| 2026.08.07 | ₩1,901 | ₩2,168 | ₩1,901 | ₩2,009 | +5.70% | 4.9만 |
|---|
| 2026.08.06 | ₩1,847 | ₩1,968 | ₩1,847 | ₩1,968 | +6.52% | 1.1만 |
|---|
| 2026.08.05 | ₩1,941 | ₩1,954 | ₩1,740 | ₩1,881 | -3.10% | 1.2만 |
|---|
| 2026.08.04 | ₩1,807 | ₩1,953 | ₩1,794 | ₩1,807 | 0.00% | 1.1만 |
|---|
| 2026.08.03 | ₩1,834 | ₩1,954 | ₩1,820 | ₩1,820 | -0.73% | 1.7만 |
|---|
| 2026.07.31 | ₩1,767 | ₩1,874 | ₩1,741 | ₩1,874 | +6.06% | 2.2만 |
|---|
| 2026.07.30 | ₩1,861 | ₩1,861 | ₩1,700 | ₩1,820 | -2.16% | 1.5만 |
|---|
| 2026.07.29 | ₩1,740 | ₩1,861 | ₩1,673 | ₩1,794 | +3.08% | 7천 |
|---|
| 2026.07.28 | ₩1,767 | ₩1,834 | ₩1,606 | ₩1,807 | +2.27% | 4.6천 |
|---|
| 2026.07.27 | ₩1,847 | ₩1,941 | ₩1,707 | ₩1,847 | 0.00% | 2.2만 |
|---|
| 2026.07.24 | ₩1,771 | ₩1,861 | ₩1,658 | ₩1,820 | +2.80% | 9.5천 |
|---|
| 2026.07.23 | ₩1,713 | ₩1,807 | ₩1,687 | ₩1,780 | +3.91% | 1.7만 |
|---|
| 2026.07.22 | ₩1,794 | ₩1,807 | ₩1,673 | ₩1,753 | -2.24% | 2.9만 |
|---|
| 2026.07.21 | ₩1,606 | ₩1,861 | ₩1,606 | ₩1,740 | +8.33% | 2.5만 |
|---|
| 2026.07.20 | ₩1,606 | ₩1,687 | ₩1,593 | ₩1,594 | -0.75% | 1.4만 |
|---|
| 2026.07.17 | ₩1,646 | ₩1,713 | ₩1,553 | ₩1,593 | -3.25% | 1.2만 |
|---|
| 2026.07.16 | ₩1,673 | ₩1,687 | ₩1,633 | ₩1,653 | -1.20% | 1.3만 |
|---|
| 2026.07.15 | ₩1,713 | ₩1,713 | ₩1,673 | ₩1,693 | -1.17% | 1.1만 |
|---|
| 2026.07.14 | ₩1,687 | ₩1,713 | ₩1,660 | ₩1,713 | +1.59% | 3천 |
|---|
| 2026.07.13 | ₩1,673 | ₩1,807 | ₩1,593 | ₩1,727 | +3.20% | 2.3만 |
|---|
| 2026.07.10 | ₩1,673 | ₩1,673 | ₩1,606 | ₩1,606 | -4.00% | 2.4만 |
|---|
| 2026.07.09 | ₩1,727 | ₩1,981 | ₩1,620 | ₩1,687 | -2.33% | 57.1만 |
|---|
| 2026.07.08 | ₩1,740 | ₩1,780 | ₩1,673 | ₩1,753 | +0.77% | 9.3천 |
|---|
| 2026.07.07 | ₩1,901 | ₩1,901 | ₩1,740 | ₩1,794 | -5.63% | 2.1만 |
|---|
| 2026.07.06 | ₩1,780 | ₩2,142 | ₩1,606 | ₩1,887 | +6.02% | 34만 |
|---|
| 2026.07.02 | ₩1,794 | ₩1,794 | ₩1,687 | ₩1,700 | -5.22% | 1.1만 |
|---|
| 2026.07.01 | ₩1,640 | ₩1,767 | ₩1,640 | ₩1,713 | +4.49% | 1.1만 |
|---|
| 2026.06.30 | ₩1,687 | ₩1,795 | ₩1,620 | ₩1,620 | -3.97% | 1.6만 |
|---|
| 2026.06.29 | ₩1,753 | ₩1,820 | ₩1,673 | ₩1,673 | -4.58% | 1.7만 |
|---|
| 2026.06.26 | ₩1,775 | ₩1,807 | ₩1,740 | ₩1,740 | -1.96% | 2.7만 |
|---|
| 2026.06.25 | ₩1,807 | ₩1,852 | ₩1,740 | ₩1,753 | -2.96% | 2.1만 |
|---|
| 2026.06.24 | ₩1,861 | ₩1,861 | ₩1,794 | ₩1,794 | -3.60% | 1.2만 |
|---|
| 2026.06.23 | ₩1,767 | ₩1,861 | ₩1,767 | ₩1,807 | +2.27% | 1.9만 |
|---|
| 2026.06.22 | ₩1,861 | ₩1,954 | ₩1,807 | ₩1,807 | -2.88% | 2.9만 |
|---|
| 2026.06.18 | ₩2,101 | ₩2,275 | ₩1,740 | ₩1,820 | -13.38% | 7만 |
|---|
| 2026.06.17 | ₩2,209 | ₩2,296 | ₩2,088 | ₩2,088 | -5.45% | 5.9만 |
|---|
| 2026.06.16 | ₩2,302 | ₩2,409 | ₩2,128 | ₩2,209 | -4.07% | 8.3만 |
|---|
| 2026.06.15 | ₩2,168 | ₩2,342 | ₩2,103 | ₩2,249 | +3.70% | 13만 |
|---|
| 2026.06.12 | ₩2,128 | ₩2,262 | ₩1,941 | ₩2,048 | -3.77% | 19.1만 |
|---|
| 2026.06.11 | ₩2,035 | ₩2,610 | ₩2,035 | ₩2,142 | +5.26% | 35만 |
|---|
| 2026.06.10 | ₩2,182 | ₩2,744 | ₩1,941 | ₩2,463 | +12.88% | 121.1만 |
|---|
| 2026.06.09 | ₩2,115 | ₩5,983 | ₩1,713 | ₩2,744 | +29.75% | 6592.3만 |
|---|
| 2026.06.08 | ₩1,526 | ₩1,887 | ₩1,499 | ₩1,593 | +4.39% | 748.2만 |
|---|
| 2026.06.05 | ₩1,767 | ₩2,008 | ₩1,111 | ₩1,513 | -14.39% | 23.8만 |
|---|
| 2026.06.04 | ₩2,061 | ₩2,356 | ₩2,048 | ₩2,195 | +6.49% | 41.6만 |
|---|
| 2026.06.03 | ₩1,874 | ₩2,142 | ₩1,700 | ₩2,088 | +11.43% | 44.5만 |
|---|
| 2026.06.02 | ₩1,666 | ₩1,934 | ₩1,499 | ₩1,887 | +13.25% | 21.3만 |
|---|
| 2026.06.01 | ₩1,713 | ₩1,713 | ₩1,606 | ₩1,606 | -6.25% | 8.7천 |
|---|
| 2026.05.29 | ₩1,646 | ₩1,707 | ₩1,620 | ₩1,620 | -1.63% | 6.3천 |
|---|
| 2026.05.28 | ₩1,687 | ₩1,753 | ₩1,593 | ₩1,620 | -3.97% | 1.7만 |
|---|
| 2026.05.27 | ₩1,673 | ₩1,713 | ₩1,633 | ₩1,633 | -2.40% | 3.5천 |
|---|
| 2026.05.26 | ₩1,820 | ₩1,820 | ₩1,687 | ₩1,687 | -7.35% | 2.3만 |
|---|
| 2026.05.22 | ₩1,767 | ₩1,820 | ₩1,740 | ₩1,780 | +0.76% | 6.8천 |
|---|
| 2026.05.21 | ₩1,794 | ₩1,867 | ₩1,687 | ₩1,818 | +1.34% | 1만 |
|---|
| 2026.05.20 | ₩1,713 | ₩1,927 | ₩1,673 | ₩1,780 | +3.91% | 2.1만 |
|---|
| 2026.05.19 | ₩1,727 | ₩1,807 | ₩1,673 | ₩1,727 | 0.00% | 2.1만 |
|---|
| 2026.05.18 | ₩1,861 | ₩1,927 | ₩1,713 | ₩1,780 | -4.32% | 15.9만 |
|---|
| 2026.05.15 | ₩1,834 | ₩1,994 | ₩1,646 | ₩1,834 | 0.00% | 31.7만 |
|---|
| 2026.05.14 | ₩1,767 | ₩1,874 | ₩1,740 | ₩1,794 | +1.52% | 1.6만 |
|---|
| 2026.05.13 | ₩1,687 | ₩1,753 | ₩1,660 | ₩1,740 | +3.17% | 1.1만 |
|---|
| 2026.05.12 | ₩1,687 | ₩1,753 | ₩1,687 | ₩1,687 | 0.00% | 1.1만 |
|---|
| 2026.05.11 | ₩1,740 | ₩1,767 | ₩1,674 | ₩1,699 | -2.38% | 1.1만 |
|---|
| 2026.05.08 | ₩1,767 | ₩1,767 | ₩1,653 | ₩1,673 | -5.30% | 1.2만 |
|---|
| 2026.05.07 | ₩1,753 | ₩1,834 | ₩1,740 | ₩1,740 | -0.76% | 1.3만 |
|---|
| 2026.05.06 | ₩1,753 | ₩1,834 | ₩1,753 | ₩1,780 | +1.53% | 8.8천 |
|---|
| 2026.05.05 | ₩1,780 | ₩1,794 | ₩1,753 | ₩1,794 | +0.75% | 5.4천 |
|---|
| 2026.05.04 | ₩1,807 | ₩1,869 | ₩1,780 | ₩1,807 | 0.00% | 1.9만 |
|---|
| 2026.05.01 | ₩1,881 | ₩1,927 | ₩1,794 | ₩1,901 | +1.07% | 6.9천 |
|---|
| 2026.04.30 | ₩1,861 | ₩1,907 | ₩1,794 | ₩1,901 | +2.16% | 1.2만 |
|---|
| 2026.04.29 | ₩1,794 | ₩1,981 | ₩1,740 | ₩1,847 | +2.99% | 4.2만 |
|---|
| 2026.04.28 | ₩1,874 | ₩1,927 | ₩1,794 | ₩1,861 | -0.71% | 4.7천 |
|---|
| 2026.04.27 | ₩1,820 | ₩1,941 | ₩1,794 | ₩1,847 | +1.47% | 1.4만 |
|---|
| 2026.04.24 | ₩1,847 | ₩1,901 | ₩1,847 | ₩1,861 | +0.72% | 2.2천 |
|---|
| 2026.04.23 | ₩1,807 | ₩1,994 | ₩1,807 | ₩1,874 | +3.70% | 1.5만 |
|---|
| 2026.04.22 | ₩1,835 | ₩1,941 | ₩1,807 | ₩1,807 | -1.53% | 1.3만 |
|---|
| 2026.04.21 | ₩1,834 | ₩1,981 | ₩1,780 | ₩1,861 | +1.46% | 4.9만 |
|---|
| 2026.04.20 | ₩1,927 | ₩1,962 | ₩1,753 | ₩1,780 | -7.64% | 1.8만 |
|---|
| 2026.04.17 | ₩1,901 | ₩1,981 | ₩1,847 | ₩1,910 | +0.49% | 1.4만 |
|---|
| 2026.04.16 | ₩1,834 | ₩1,941 | ₩1,834 | ₩1,861 | +1.46% | 1.2만 |
|---|
| 2026.04.15 | ₩1,941 | ₩1,954 | ₩1,820 | ₩1,820 | -6.21% | 1.8만 |
|---|
| 2026.04.14 | ₩1,874 | ₩1,968 | ₩1,847 | ₩1,866 | -0.43% | 1.1만 |
|---|
| 2026.04.13 | ₩1,753 | ₩1,887 | ₩1,753 | ₩1,807 | +3.05% | 5.7천 |
|---|
| 2026.04.10 | ₩1,862 | ₩1,874 | ₩1,780 | ₩1,780 | -4.39% | 5.7천 |
|---|
| 2026.04.09 | ₩1,914 | ₩1,927 | ₩1,834 | ₩1,834 | -4.20% | 5.7천 |
|---|
| 2026.04.08 | ₩1,887 | ₩2,008 | ₩1,874 | ₩1,914 | +1.42% | 8천 |
|---|
| 2026.04.07 | ₩1,941 | ₩2,262 | ₩1,874 | ₩1,887 | -2.76% | 2.4만 |
|---|
| 2026.04.06 | ₩1,927 | ₩2,048 | ₩1,807 | ₩1,807 | -6.25% | 9.7천 |
|---|
| 2026.04.02 | ₩1,927 | ₩2,012 | ₩1,927 | ₩1,941 | +0.69% | 7.6천 |
|---|
| 2026.04.01 | ₩1,914 | ₩2,115 | ₩1,847 | ₩2,035 | +6.29% | 1.6만 |
|---|
| 2026.03.31 | ₩1,780 | ₩1,978 | ₩1,780 | ₩1,887 | +6.02% | 1.5만 |
|---|
| 2026.03.30 | ₩1,914 | ₩1,914 | ₩1,753 | ₩1,767 | -7.69% | 1.8만 |
|---|
| 2026.03.27 | ₩1,954 | ₩1,981 | ₩1,834 | ₩1,847 | -5.48% | 1.2만 |
|---|
| 2026.03.26 | ₩1,861 | ₩2,001 | ₩1,861 | ₩1,941 | +4.32% | 1.6만 |
|---|
| 2026.03.25 | ₩2,222 | ₩2,289 | ₩1,794 | ₩1,874 | -15.66% | 5.9만 |
|---|
| 2026.03.24 | ₩2,249 | ₩2,262 | ₩2,088 | ₩2,088 | -7.14% | 1.7만 |
|---|
| 2026.03.23 | ₩2,155 | ₩2,235 | ₩2,101 | ₩2,195 | +1.86% | 2.3만 |
|---|
| 2026.03.20 | ₩2,262 | ₩2,275 | ₩2,075 | ₩2,115 | -6.51% | 5.1만 |
|---|
| 2026.03.19 | ₩2,383 | ₩2,476 | ₩2,242 | ₩2,275 | -4.49% | 2.4만 |
|---|
| 2026.03.18 | ₩2,369 | ₩2,478 | ₩2,262 | ₩2,383 | +0.56% | 4만 |
|---|
| 2026.03.17 | ₩2,329 | ₩2,516 | ₩2,313 | ₩2,356 | +1.15% | 8.3만 |
|---|
| 2026.03.16 | ₩2,329 | ₩2,428 | ₩2,142 | ₩2,316 | -0.57% | 5만 |
|---|
| 2026.03.13 | ₩2,610 | ₩2,610 | ₩1,994 | ₩2,275 | -12.82% | 6.9만 |
|---|
| 2026.03.12 | ₩2,610 | ₩2,731 | ₩2,383 | ₩2,503 | -4.10% | 5.3만 |
|---|
| 2026.03.11 | ₩2,557 | ₩2,891 | ₩2,543 | ₩2,610 | +2.09% | 9.6만 |
|---|
| 2026.03.10 | ₩2,784 | ₩3,346 | ₩2,496 | ₩2,557 | -8.17% | 28.9만 |
|---|
| 2026.03.09 | ₩2,342 | ₩4,216 | ₩2,115 | ₩2,945 | +25.71% | 318.2만 |
|---|
| 2026.03.06 | ₩1,472 | ₩2,637 | ₩1,405 | ₩2,329 | +58.18% | 194.5만 |
|---|
| 2026.03.05 | ₩1,566 | ₩1,579 | ₩1,396 | ₩1,419 | -9.40% | 2.4만 |
|---|
| 2026.03.04 | ₩1,687 | ₩1,687 | ₩1,566 | ₩1,566 | -7.14% | 3.7만 |
|---|
| 2026.03.03 | ₩1,740 | ₩1,740 | ₩1,660 | ₩1,691 | -2.85% | 7.2천 |
|---|
| 2026.03.02 | ₩1,780 | ₩1,780 | ₩1,701 | ₩1,727 | -3.01% | 1.6만 |
|---|
| 2026.02.27 | ₩1,794 | ₩1,794 | ₩1,740 | ₩1,760 | -1.87% | 1만 |
|---|
| 2026.02.26 | ₩1,807 | ₩1,874 | ₩1,807 | ₩1,807 | 0.00% | 5.4천 |
|---|
| 2026.02.25 | ₩1,874 | ₩1,874 | ₩1,794 | ₩1,874 | 0.00% | 1.4만 |
|---|
| 2026.02.24 | ₩1,854 | ₩1,921 | ₩1,753 | ₩1,794 | -3.25% | 3.5만 |
|---|
| 2026.02.23 | ₩1,914 | ₩2,006 | ₩1,807 | ₩1,847 | -3.50% | 2.1만 |
|---|
| 2026.02.20 | ₩1,954 | ₩1,994 | ₩1,874 | ₩1,887 | -3.42% | 2.1만 |
|---|
| 2026.02.19 | ₩2,008 | ₩2,162 | ₩1,914 | ₩1,941 | -3.33% | 3.3만 |
|---|
| 2026.02.18 | ₩2,115 | ₩2,120 | ₩2,035 | ₩2,035 | -3.80% | 1.6만 |
|---|
| 2026.02.17 | ₩2,088 | ₩2,246 | ₩2,021 | ₩2,035 | -2.56% | 3.3만 |
|---|
| 2026.02.13 | ₩2,222 | ₩2,329 | ₩2,008 | ₩2,105 | -5.24% | 7.8만 |
|---|
| 2026.02.12 | ₩2,373 | ₩2,403 | ₩2,235 | ₩2,235 | -5.81% | 1.4만 |
|---|
| 2026.02.11 | ₩2,476 | ₩2,476 | ₩2,289 | ₩2,316 | -6.49% | 1.7만 |
|---|
| 2026.02.10 | ₩2,463 | ₩2,490 | ₩2,356 | ₩2,356 | -4.35% | 7.9천 |
|---|
| 2026.02.09 | ₩2,356 | ₩2,543 | ₩2,342 | ₩2,436 | +3.41% | 2.4만 |
|---|
| 2026.02.06 | ₩2,383 | ₩2,490 | ₩2,342 | ₩2,356 | -1.12% | 3.3만 |
|---|
| 2026.02.05 | ₩2,570 | ₩2,570 | ₩2,356 | ₩2,356 | -8.33% | 1.7만 |
|---|
| 2026.02.04 | ₩2,744 | ₩2,757 | ₩2,436 | ₩2,476 | -9.76% | 3.5만 |
|---|
| 2026.02.03 | ₩2,570 | ₩3,145 | ₩2,543 | ₩2,570 | 0.00% | 7.7만 |
|---|
| 2026.02.02 | ₩2,302 | ₩2,597 | ₩2,289 | ₩2,597 | +12.79% | 6만 |
|---|
| 2026.01.30 | ₩2,751 | ₩2,751 | ₩2,088 | ₩2,155 | -21.65% | 6.7만 |
|---|
| 2026.01.29 | ₩2,931 | ₩2,985 | ₩2,516 | ₩2,650 | -9.59% | 9.5만 |
|---|
| 2026.01.28 | ₩3,025 | ₩3,038 | ₩2,864 | ₩2,878 | -4.87% | 1.5만 |
|---|
| 2026.01.27 | ₩3,017 | ₩3,115 | ₩2,894 | ₩3,052 | +1.15% | 3.3만 |
|---|
| 2026.01.26 | ₩2,998 | ₩3,119 | ₩2,958 | ₩3,065 | +2.23% | 2.3만 |
|---|
| 2026.01.23 | ₩3,038 | ₩3,145 | ₩2,998 | ₩2,998 | -1.32% | 2.9만 |
|---|
| 2026.01.22 | ₩3,025 | ₩3,199 | ₩3,025 | ₩3,052 | +0.88% | 2.3만 |
|---|
| 2026.01.21 | ₩2,958 | ₩3,145 | ₩2,958 | ₩2,971 | +0.45% | 3.1만 |
|---|
| 2026.01.20 | ₩3,105 | ₩3,105 | ₩2,905 | ₩2,998 | -3.45% | 5.2만 |
|---|
| 2026.01.16 | ₩3,038 | ₩3,155 | ₩2,971 | ₩3,079 | +1.32% | 1.2만 |
|---|
| 2026.01.15 | ₩3,105 | ₩3,279 | ₩2,971 | ₩2,971 | -4.31% | 3만 |
|---|
| 2026.01.14 | ₩3,226 | ₩3,293 | ₩3,085 | ₩3,139 | -2.70% | 2.7만 |
|---|
| 2026.01.13 | ₩3,145 | ₩3,333 | ₩3,038 | ₩3,226 | +2.55% | 5.2만 |
|---|
| 2026.01.12 | ₩3,279 | ₩3,494 | ₩2,989 | ₩3,212 | -2.04% | 7.1만 |
|---|
| 2026.01.09 | ₩3,453 | ₩3,654 | ₩3,266 | ₩3,279 | -5.04% | 12.2만 |
|---|
| 2026.01.08 | ₩2,891 | ₩3,734 | ₩2,822 | ₩3,654 | +26.39% | 15.9만 |
|---|
| 2026.01.07 | ₩2,864 | ₩2,905 | ₩2,784 | ₩2,851 | -0.47% | 2.3만 |
|---|
| 2026.01.06 | ₩2,811 | ₩2,931 | ₩2,811 | ₩2,918 | +3.81% | 1.5만 |
|---|
| 2026.01.05 | ₩2,838 | ₩2,945 | ₩2,811 | ₩2,918 | +2.83% | 5만 |
|---|
| 2026.01.02 | ₩2,717 | ₩2,905 | ₩2,652 | ₩2,797 | +2.96% | 3.8만 |
|---|
| 2025.12.31 | ₩2,838 | ₩2,866 | ₩2,623 | ₩2,677 | -5.66% | 9.6만 |
|---|
| 2025.12.30 | ₩2,864 | ₩3,065 | ₩2,784 | ₩2,864 | 0.00% | 4.3만 |
|---|
| 2025.12.29 | ₩2,797 | ₩3,065 | ₩2,797 | ₩2,878 | +2.87% | 5.4만 |
|---|
| 2025.12.26 | ₩2,931 | ₩3,145 | ₩2,824 | ₩2,878 | -1.83% | 5.9만 |
|---|
| 2025.12.24 | ₩2,945 | ₩3,038 | ₩2,876 | ₩2,878 | -2.27% | 1.8만 |
|---|
| 2025.12.23 | ₩3,012 | ₩3,132 | ₩2,958 | ₩3,038 | +0.89% | 4.8만 |
|---|
| 2025.12.22 | ₩3,145 | ₩3,330 | ₩3,038 | ₩3,038 | -3.40% | 5.9만 |
|---|
| 2025.12.19 | ₩3,079 | ₩3,226 | ₩3,079 | ₩3,145 | +2.17% | 4.8만 |
|---|
| 2025.12.18 | ₩3,413 | ₩3,427 | ₩3,119 | ₩3,145 | -7.84% | 7.5만 |
|---|
| 2025.12.17 | ₩3,065 | ₩3,614 | ₩3,065 | ₩3,159 | +3.06% | 15.3만 |
|---|
| 2025.12.16 | ₩2,958 | ₩3,247 | ₩2,958 | ₩3,145 | +6.33% | 4.8만 |
|---|
| 2025.12.15 | ₩3,279 | ₩3,306 | ₩2,945 | ₩3,112 | -5.10% | 17.9만 |
|---|
| 2025.12.12 | ₩3,775 | ₩3,815 | ₩3,467 | ₩3,467 | -8.16% | 11.6만 |
|---|
| 2025.12.11 | ₩3,801 | ₩3,975 | ₩3,801 | ₩3,842 | +1.06% | 8.2만 |
|---|
| 2025.12.10 | ₩3,614 | ₩4,082 | ₩3,440 | ₩3,975 | +10.00% | 11.1만 |
|---|
| 2025.12.09 | ₩4,056 | ₩4,216 | ₩3,253 | ₩3,935 | -2.97% | 29.4만 |
|---|
| 2025.12.08 | ₩4,979 | ₩5,006 | ₩4,190 | ₩4,216 | -15.32% | 25.6만 |
|---|
| 2025.12.05 | ₩5,033 | ₩5,354 | ₩4,952 | ₩5,033 | 0.00% | 13.3만 |
|---|
| 2025.12.04 | ₩4,792 | ₩5,327 | ₩4,792 | ₩5,100 | +6.42% | 29만 |
|---|
| 2025.12.03 | ₩4,966 | ₩5,148 | ₩4,725 | ₩4,859 | -2.16% | 15.8만 |
|---|
| 2025.12.02 | ₩4,912 | ₩5,421 | ₩4,899 | ₩4,966 | +1.09% | 22.9만 |
|---|
| 2025.12.01 | ₩4,845 | ₩5,341 | ₩4,752 | ₩4,912 | +1.38% | 28.7만 |
|---|
| 2025.11.28 | ₩4,966 | ₩5,153 | ₩4,819 | ₩5,033 | +1.35% | 15.8만 |
|---|
| 2025.11.26 | ₩5,153 | ₩5,501 | ₩4,698 | ₩5,140 | -0.26% | 46.7만 |
|---|
| 2025.11.25 | ₩5,582 | ₩5,635 | ₩4,859 | ₩5,086 | -8.87% | 78.4만 |
|---|
| 2025.11.24 | ₩5,555 | ₩6,331 | ₩5,019 | ₩5,622 | +1.20% | 437.5만 |
|---|
| 2025.11.21 | ₩5,327 | ₩6,880 | ₩4,551 | ₩4,805 | -9.80% | 765.2만 |
|---|
| 2025.11.20 | ₩2,878 | ₩6,358 | ₩2,838 | ₩4,899 | +70.23% | 2460.2만 |
|---|
| 2025.11.19 | ₩3,601 | ₩3,681 | ₩2,838 | ₩2,945 | -18.22% | 181.5만 |
|---|
| 2025.11.18 | ₩1,847 | ₩4,230 | ₩1,753 | ₩3,641 | +97.10% | 3042.5만 |
|---|
| 2025.11.17 | ₩2,530 | ₩2,530 | ₩1,834 | ₩1,901 | -24.87% | 56.9만 |
|---|
| 2025.11.14 | ₩3,012 | ₩3,081 | ₩2,322 | ₩2,557 | -15.11% | 37.8만 |
|---|
| 2025.11.13 | ₩3,681 | ₩3,694 | ₩2,851 | ₩3,052 | -17.09% | 31.3만 |
|---|
| 2025.11.12 | ₩4,096 | ₩4,404 | ₩3,186 | ₩3,761 | -8.17% | 50.2만 |
|---|
| 2025.11.11 | ₩7,763 | ₩7,777 | ₩3,507 | ₩4,551 | -41.38% | 106.8만 |
|---|
| 2025.11.10 | ₩8,700 | ₩10,695 | ₩7,536 | ₩7,710 | -11.38% | 31만 |
|---|
| 2025.11.07 | ₩10,186 | ₩10,373 | ₩6,706 | ₩8,031 | -21.16% | 44.8만 |
|---|
| 2025.11.06 | ₩13,385 | ₩13,634 | ₩8,740 | ₩9,436 | -29.50% | 33.7만 |
|---|
| 2025.11.05 | ₩16,330 | ₩16,529 | ₩13,559 | ₩14,322 | -12.30% | 13.1만 |
|---|
| 2025.11.04 | ₩16,959 | ₩18,043 | ₩15,620 | ₩15,835 | -6.63% | 8.4만 |
|---|
| 2025.11.03 | ₩17,802 | ₩19,449 | ₩15,861 | ₩16,290 | -8.50% | 8.2만 |
|---|
| 2025.10.31 | ₩20,988 | ₩22,628 | ₩17,307 | ₩17,762 | -15.37% | 9.1만 |
|---|
| 2025.10.30 | ₩22,447 | ₩22,755 | ₩17,427 | ₩21,804 | -2.86% | 22.7만 |
|---|
| 2025.10.29 | ₩24,495 | ₩25,284 | ₩22,915 | ₩23,437 | -4.32% | 6.9만 |
|---|
| 2025.10.28 | ₩28,042 | ₩28,109 | ₩24,762 | ₩25,231 | -10.02% | 8.2만 |
|---|
| 2025.10.27 | ₩29,956 | ₩29,969 | ₩26,770 | ₩28,042 | -6.39% | 4.3만 |
|---|
| 2025.10.24 | ₩30,839 | ₩32,365 | ₩26,101 | ₩28,778 | -6.68% | 9.3만 |
|---|
| 2025.10.23 | ₩26,837 | ₩35,772 | ₩26,837 | ₩30,224 | +12.62% | 17.9만 |
|---|
| 2025.10.22 | ₩26,476 | ₩28,698 | ₩21,550 | ₩26,770 | +1.11% | 20.3만 |
|---|
| 2025.10.21 | ₩35,845 | ₩35,845 | ₩26,235 | ₩27,453 | -23.41% | 21.2만 |
|---|
| 2025.10.20 | ₩38,884 | ₩38,884 | ₩33,463 | ₩35,551 | -8.57% | 9.6만 |
|---|
| 2025.10.17 | ₩42,832 | ₩43,609 | ₩32,191 | ₩38,790 | -9.44% | 20.7만 |
|---|
| 2025.10.16 | ₩46,179 | ₩46,897 | ₩42,832 | ₩43,635 | -5.51% | 14.8만 |
|---|
| 2025.10.15 | ₩46,379 | ₩46,701 | ₩43,502 | ₩46,152 | -0.49% | 11.1만 |
|---|
| 2025.10.14 | ₩42,966 | ₩45,978 | ₩42,832 | ₩44,184 | +2.83% | 11.1만 |
|---|
| 2025.10.13 | ₩44,827 | ₩50,863 | ₩41,534 | ₩45,242 | +0.93% | 39.5만 |
|---|
| 2025.10.10 | ₩51,559 | ₩56,820 | ₩35,537 | ₩44,653 | -13.40% | 49.4만 |
|---|