시장 데이터를 불러오는 중
전체 종목
엡실론 에너지 과거 주가
Epsilon Energy Ltd. - Common Shares · EPSN · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Epsilon Energy Ltd. - Common Shares · EPSN · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,094 | ₩8,188 | ₩7,946 | ₩7,973 | -1.49% | 6.1만 |
| 2026.10.08 | ₩8,094 | ₩8,241 | ₩8,013 | ₩8,134 | +0.50% | 5.1만 |
| 2026.10.07 | ₩8,040 | ₩8,268 | ₩7,906 | ₩8,094 | +0.67% | 14.4만 |
| 2026.10.06 | ₩8,080 | ₩8,161 | ₩7,933 | ₩8,000 | -1.00% | 4.6만 |
| 2026.10.05 | ₩7,665 | ₩8,134 | ₩7,585 | ₩8,121 | +5.94% | 12.6만 |
| 2026.10.02 | ₩7,812 | ₩7,879 | ₩7,678 | ₩7,692 | -1.54% | 21.5만 |
| 2026.10.01 | ₩8,067 | ₩8,080 | ₩7,759 | ₩7,866 | -2.49% | 13.2만 |
| 2026.09.30 | ₩7,786 | ₩7,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,772 |
| -0.17% |
| 5.1만 |
| 2026.09.29 | ₩7,933 | ₩8,067 | ₩7,678 | ₩7,772 | -2.03% | 7.9만 |
|---|
| 2026.09.28 | ₩8,080 | ₩8,121 | ₩7,960 | ₩7,987 | -1.16% | 6.9만 |
|---|
| 2026.09.25 | ₩8,027 | ₩8,040 | ₩7,853 | ₩7,946 | -1.00% | 9.8만 |
|---|
| 2026.09.24 | ₩7,906 | ₩8,107 | ₩7,906 | ₩8,080 | +2.20% | 6만 |
|---|
| 2026.09.23 | ₩8,107 | ₩8,134 | ₩7,786 | ₩7,866 | -2.98% | 15.6만 |
|---|
| 2026.09.22 | ₩8,040 | ₩8,389 | ₩7,960 | ₩8,121 | +1.00% | 23.3만 |
|---|
| 2026.09.21 | ₩8,094 | ₩8,094 | ₩7,879 | ₩8,040 | -0.66% | 11.6만 |
|---|
| 2026.09.18 | ₩7,960 | ₩8,214 | ₩7,812 | ₩8,147 | +2.36% | 42.8만 |
|---|
| 2026.09.17 | ₩7,866 | ₩8,134 | ₩7,812 | ₩7,960 | +1.19% | 11.8만 |
|---|
| 2026.09.16 | ₩8,134 | ₩8,255 | ₩7,826 | ₩7,906 | -2.80% | 23.9만 |
|---|
| 2026.09.15 | ₩8,362 | ₩8,549 | ₩8,241 | ₩8,255 | -1.28% | 15.6만 |
|---|
| 2026.09.14 | ₩8,616 | ₩8,697 | ₩8,308 | ₩8,402 | -2.49% | 9.6만 |
|---|
| 2026.09.11 | ₩8,429 | ₩8,523 | ₩8,335 | ₩8,496 | +0.79% | 9.9만 |
|---|
| 2026.09.10 | ₩8,402 | ₩8,509 | ₩8,322 | ₩8,456 | +0.64% | 17.1만 |
|---|
| 2026.09.09 | ₩8,442 | ₩8,509 | ₩8,214 | ₩8,348 | -1.11% | 13.5만 |
|---|
| 2026.09.08 | ₩8,322 | ₩8,456 | ₩8,255 | ₩8,402 | +0.97% | 7.3만 |
|---|
| 2026.09.04 | ₩8,335 | ₩8,375 | ₩8,147 | ₩8,281 | -0.64% | 14만 |
|---|
| 2026.09.03 | ₩8,509 | ₩8,523 | ₩8,161 | ₩8,389 | -1.42% | 11.2만 |
|---|
| 2026.09.02 | ₩8,415 | ₩8,737 | ₩8,389 | ₩8,456 | +0.48% | 20.5만 |
|---|
| 2026.09.01 | ₩8,375 | ₩8,496 | ₩8,255 | ₩8,415 | +0.48% | 16.4만 |
|---|
| 2026.08.31 | ₩8,174 | ₩8,348 | ₩8,121 | ₩8,348 | +2.13% | 18.2만 |
|---|
| 2026.08.28 | ₩7,853 | ₩8,174 | ₩7,853 | ₩8,067 | +2.73% | 56.6만 |
|---|
| 2026.08.27 | ₩7,772 | ₩8,000 | ₩7,638 | ₩7,920 | +1.90% | 13.6만 |
|---|
| 2026.08.26 | ₩7,772 | ₩7,973 | ₩7,732 | ₩7,826 | +0.69% | 12.6만 |
|---|
| 2026.08.25 | ₩7,451 | ₩7,772 | ₩7,410 | ₩7,759 | +4.14% | 11.3만 |
|---|
| 2026.08.24 | ₩7,477 | ₩7,598 | ₩7,464 | ₩7,518 | +0.54% | 9.1만 |
|---|
| 2026.08.21 | ₩7,585 | ₩7,652 | ₩7,451 | ₩7,504 | -1.06% | 32.7만 |
|---|
| 2026.08.20 | ₩7,531 | ₩7,585 | ₩7,464 | ₩7,571 | +0.53% | 9만 |
|---|
| 2026.08.19 | ₩7,638 | ₩7,638 | ₩7,410 | ₩7,477 | -2.11% | 19.4만 |
|---|
| 2026.08.18 | ₩7,732 | ₩7,745 | ₩7,558 | ₩7,611 | -1.56% | 14.2만 |
|---|
| 2026.08.17 | ₩7,504 | ₩7,692 | ₩7,303 | ₩7,571 | +0.89% | 14.7만 |
|---|
| 2026.08.14 | ₩7,209 | ₩7,491 | ₩7,102 | ₩7,477 | +3.72% | 17.2만 |
|---|
| 2026.08.13 | ₩7,384 | ₩7,678 | ₩7,049 | ₩7,129 | -3.45% | 37.7만 |
|---|
| 2026.08.12 | ₩7,920 | ₩7,973 | ₩7,853 | ₩7,960 | +0.51% | 11.5만 |
|---|
| 2026.08.11 | ₩7,799 | ₩8,013 | ₩7,719 | ₩7,920 | +1.55% | 9.7만 |
|---|
| 2026.08.10 | ₩7,678 | ₩7,987 | ₩7,652 | ₩7,799 | +1.57% | 10.7만 |
|---|
| 2026.08.07 | ₩7,491 | ₩7,678 | ₩7,437 | ₩7,652 | +2.15% | 8.7만 |
|---|
| 2026.08.06 | ₩7,357 | ₩7,571 | ₩7,343 | ₩7,544 | +2.55% | 18만 |
|---|
| 2026.08.05 | ₩7,504 | ₩7,504 | ₩7,236 | ₩7,290 | -2.86% | 10.8만 |
|---|
| 2026.08.04 | ₩7,370 | ₩7,544 | ₩7,290 | ₩7,518 | +2.00% | 8.5만 |
|---|
| 2026.08.03 | ₩7,424 | ₩7,504 | ₩7,317 | ₩7,451 | +0.36% | 9.6만 |
|---|
| 2026.07.31 | ₩7,357 | ₩7,518 | ₩7,303 | ₩7,504 | +2.00% | 16.3만 |
|---|
| 2026.07.30 | ₩7,451 | ₩7,451 | ₩7,236 | ₩7,370 | -1.08% | 12.7만 |
|---|
| 2026.07.29 | ₩7,531 | ₩7,692 | ₩7,437 | ₩7,451 | -1.07% | 13.4만 |
|---|
| 2026.07.28 | ₩7,732 | ₩7,759 | ₩7,303 | ₩7,303 | -5.55% | 9.8만 |
|---|
| 2026.07.27 | ₩7,652 | ₩7,812 | ₩7,531 | ₩7,678 | +0.35% | 18.1만 |
|---|
| 2026.07.24 | ₩7,960 | ₩7,987 | ₩7,772 | ₩7,812 | -1.85% | 9.3만 |
|---|
| 2026.07.23 | ₩7,692 | ₩8,000 | ₩7,598 | ₩7,946 | +3.31% | 21.5만 |
|---|
| 2026.07.22 | ₩7,732 | ₩7,799 | ₩7,544 | ₩7,585 | -1.91% | 9.9만 |
|---|
| 2026.07.21 | ₩7,303 | ₩7,544 | ₩7,303 | ₩7,544 | +3.30% | 10.2만 |
|---|
| 2026.07.20 | ₩7,397 | ₩7,397 | ₩7,250 | ₩7,343 | -0.72% | 16.7만 |
|---|
| 2026.07.17 | ₩7,370 | ₩7,611 | ₩7,263 | ₩7,397 | +0.36% | 12.6만 |
|---|
| 2026.07.16 | ₩7,370 | ₩7,477 | ₩7,303 | ₩7,370 | 0.00% | 12.5만 |
|---|
| 2026.07.15 | ₩7,343 | ₩7,410 | ₩7,223 | ₩7,357 | +0.18% | 11.8만 |
|---|
| 2026.07.14 | ₩7,370 | ₩7,504 | ₩7,236 | ₩7,370 | 0.00% | 16.5만 |
|---|
| 2026.07.13 | ₩7,049 | ₩7,384 | ₩7,049 | ₩7,303 | +3.61% | 18.3만 |
|---|
| 2026.07.10 | ₩7,142 | ₩7,343 | ₩6,941 | ₩6,995 | -2.06% | 13.8만 |
|---|
| 2026.07.09 | ₩7,370 | ₩7,370 | ₩7,075 | ₩7,116 | -3.45% | 11.9만 |
|---|
| 2026.07.08 | ₩7,290 | ₩7,451 | ₩7,276 | ₩7,384 | +1.29% | 11.3만 |
|---|
| 2026.07.07 | ₩6,995 | ₩7,250 | ₩6,928 | ₩7,209 | +3.07% | 16.8만 |
|---|
| 2026.07.06 | ₩7,209 | ₩7,276 | ₩6,928 | ₩6,928 | -3.90% | 23.3만 |
|---|
| 2026.07.02 | ₩7,330 | ₩7,504 | ₩7,116 | ₩7,236 | -1.28% | 16만 |
|---|
| 2026.07.01 | ₩7,263 | ₩7,370 | ₩7,236 | ₩7,303 | +0.55% | 12만 |
|---|
| 2026.06.30 | ₩7,343 | ₩7,531 | ₩7,236 | ₩7,250 | -1.28% | 16.4만 |
|---|
| 2026.06.29 | ₩7,276 | ₩7,410 | ₩7,196 | ₩7,357 | +1.10% | 29.3만 |
|---|
| 2026.06.26 | ₩7,008 | ₩7,303 | ₩7,008 | ₩7,263 | +3.63% | 48만 |
|---|
| 2026.06.25 | ₩6,861 | ₩7,196 | ₩6,807 | ₩7,008 | +2.15% | 23.5만 |
|---|
| 2026.06.24 | ₩7,089 | ₩7,102 | ₩6,874 | ₩6,901 | -2.65% | 22.8만 |
|---|
| 2026.06.23 | ₩6,982 | ₩7,156 | ₩6,928 | ₩7,102 | +1.73% | 11.2만 |
|---|
| 2026.06.22 | ₩7,089 | ₩7,196 | ₩6,915 | ₩6,982 | -1.51% | 26.2만 |
|---|
| 2026.06.18 | ₩7,250 | ₩7,250 | ₩6,982 | ₩7,102 | -2.03% | 32.7만 |
|---|
| 2026.06.17 | ₩7,209 | ₩7,437 | ₩7,169 | ₩7,223 | +0.19% | 14.7만 |
|---|
| 2026.06.16 | ₩6,982 | ₩7,236 | ₩6,888 | ₩7,209 | +3.26% | 19.4만 |
|---|
| 2026.06.15 | ₩7,330 | ₩7,330 | ₩6,941 | ₩7,049 | -3.84% | 21.7만 |
|---|
| 2026.06.12 | ₩7,544 | ₩7,799 | ₩7,504 | ₩7,531 | -0.18% | 14.2만 |
|---|
| 2026.06.11 | ₩7,973 | ₩7,987 | ₩7,571 | ₩7,585 | -4.87% | 14.3만 |
|---|
| 2026.06.10 | ₩7,812 | ₩8,054 | ₩7,799 | ₩7,946 | +1.72% | 14.6만 |
|---|
| 2026.06.09 | ₩8,000 | ₩8,000 | ₩7,759 | ₩7,812 | -2.35% | 10.5만 |
|---|
| 2026.06.08 | ₩7,772 | ₩8,040 | ₩7,772 | ₩8,013 | +3.10% | 10.4만 |
|---|
| 2026.06.05 | ₩7,920 | ₩7,987 | ₩7,745 | ₩7,759 | -2.03% | 10.7만 |
|---|
| 2026.06.04 | ₩7,786 | ₩7,973 | ₩7,719 | ₩7,946 | +2.07% | 8.8만 |
|---|
| 2026.06.03 | ₩7,786 | ₩7,866 | ₩7,611 | ₩7,839 | +0.69% | 12만 |
|---|
| 2026.06.02 | ₩7,786 | ₩7,933 | ₩7,719 | ₩7,786 | 0.00% | 12.5만 |
|---|
| 2026.06.01 | ₩7,652 | ₩7,946 | ₩7,652 | ₩7,812 | +2.10% | 14.4만 |
|---|
| 2026.05.29 | ₩7,705 | ₩7,732 | ₩7,518 | ₩7,585 | -1.57% | 15.3만 |
|---|
| 2026.05.28 | ₩7,772 | ₩7,920 | ₩7,732 | ₩7,812 | +0.52% | 14.9만 |
|---|
| 2026.05.27 | ₩7,786 | ₩8,000 | ₩7,638 | ₩7,732 | -0.69% | 13.4만 |
|---|
| 2026.05.26 | ₩8,174 | ₩8,281 | ₩7,812 | ₩7,826 | -4.26% | 19.5만 |
|---|
| 2026.05.22 | ₩8,335 | ₩8,442 | ₩8,188 | ₩8,295 | -0.48% | 17만 |
|---|
| 2026.05.21 | ₩8,322 | ₩8,616 | ₩8,241 | ₩8,348 | +0.32% | 26.4만 |
|---|
| 2026.05.20 | ₩8,657 | ₩8,710 | ₩8,308 | ₩8,335 | -3.72% | 28.9만 |
|---|
| 2026.05.19 | ₩8,590 | ₩8,724 | ₩8,429 | ₩8,697 | +1.25% | 21.2만 |
|---|
| 2026.05.18 | ₩8,295 | ₩8,911 | ₩8,201 | ₩8,563 | +3.23% | 41.5만 |
|---|
| 2026.05.15 | ₩8,509 | ₩8,643 | ₩8,268 | ₩8,281 | -2.68% | 17.3만 |
|---|
| 2026.05.14 | ₩7,745 | ₩8,536 | ₩7,745 | ₩8,509 | +9.86% | 16.2만 |
|---|
| 2026.05.13 | ₩8,268 | ₩8,308 | ₩8,134 | ₩8,241 | -0.32% | 11.7만 |
|---|
| 2026.05.12 | ₩8,067 | ₩8,295 | ₩7,893 | ₩8,295 | +2.82% | 27.2만 |
|---|
| 2026.05.11 | ₩7,866 | ₩8,013 | ₩7,759 | ₩8,013 | +1.87% | 12.8만 |
|---|
| 2026.05.08 | ₩7,853 | ₩8,013 | ₩7,719 | ₩7,799 | -0.68% | 14.1만 |
|---|
| 2026.05.07 | ₩7,853 | ₩7,987 | ₩7,638 | ₩7,879 | +0.34% | 22.8만 |
|---|
| 2026.05.06 | ₩8,228 | ₩8,228 | ₩7,933 | ₩7,973 | -3.09% | 28.9만 |
|---|
| 2026.05.05 | ₩8,442 | ₩8,536 | ₩8,174 | ₩8,456 | +0.16% | 10.6만 |
|---|
| 2026.05.04 | ₩8,415 | ₩8,536 | ₩8,389 | ₩8,442 | +0.32% | 16.6만 |
|---|
| 2026.05.01 | ₩8,429 | ₩8,563 | ₩8,228 | ₩8,456 | +0.32% | 16.3만 |
|---|
| 2026.04.30 | ₩8,389 | ₩8,643 | ₩8,389 | ₩8,523 | +1.60% | 11.7만 |
|---|
| 2026.04.29 | ₩8,362 | ₩8,496 | ₩8,268 | ₩8,496 | +1.60% | 23.7만 |
|---|
| 2026.04.28 | ₩8,389 | ₩8,469 | ₩8,268 | ₩8,362 | -0.32% | 9.5만 |
|---|
| 2026.04.27 | ₩8,134 | ₩8,375 | ₩8,134 | ₩8,295 | +1.98% | 10.2만 |
|---|
| 2026.04.24 | ₩7,973 | ₩8,147 | ₩7,866 | ₩8,121 | +1.85% | 16.9만 |
|---|
| 2026.04.23 | ₩7,933 | ₩8,188 | ₩7,812 | ₩8,040 | +1.35% | 16.4만 |
|---|
| 2026.04.22 | ₩7,973 | ₩8,161 | ₩7,920 | ₩7,920 | -0.67% | 25.3만 |
|---|
| 2026.04.21 | ₩7,987 | ₩8,040 | ₩7,853 | ₩8,040 | +0.67% | 14만 |
|---|
| 2026.04.20 | ₩7,812 | ₩8,000 | ₩7,799 | ₩8,000 | +2.40% | 22.3만 |
|---|
| 2026.04.17 | ₩7,853 | ₩7,853 | ₩7,250 | ₩7,799 | -0.68% | 34.8만 |
|---|
| 2026.04.16 | ₩8,027 | ₩8,147 | ₩7,920 | ₩8,027 | 0.00% | 23.9만 |
|---|
| 2026.04.15 | ₩8,027 | ₩8,161 | ₩7,946 | ₩8,040 | +0.17% | 15.7만 |
|---|
| 2026.04.14 | ₩8,121 | ₩8,121 | ₩7,906 | ₩8,080 | -0.50% | 19.9만 |
|---|
| 2026.04.13 | ₩8,308 | ₩8,389 | ₩8,107 | ₩8,147 | -1.94% | 9.1만 |
|---|
| 2026.04.10 | ₩8,322 | ₩8,375 | ₩8,174 | ₩8,201 | -1.45% | 20.6만 |
|---|
| 2026.04.09 | ₩8,228 | ₩8,509 | ₩8,174 | ₩8,295 | +0.81% | 29.1만 |
|---|
| 2026.04.08 | ₩8,107 | ₩8,268 | ₩7,866 | ₩8,228 | +1.49% | 30만 |
|---|
| 2026.04.07 | ₩8,536 | ₩8,737 | ₩8,523 | ₩8,670 | +1.57% | 16.1만 |
|---|
| 2026.04.06 | ₩8,482 | ₩8,724 | ₩8,442 | ₩8,509 | +0.32% | 18.6만 |
|---|
| 2026.04.02 | ₩8,429 | ₩8,670 | ₩8,402 | ₩8,523 | +1.11% | 28.6만 |
|---|
| 2026.04.01 | ₩8,308 | ₩8,509 | ₩8,067 | ₩8,268 | -0.48% | 43.4만 |
|---|
| 2026.03.31 | ₩8,523 | ₩8,750 | ₩8,174 | ₩8,255 | -3.14% | 31.3만 |
|---|
| 2026.03.30 | ₩8,442 | ₩8,549 | ₩8,228 | ₩8,523 | +0.95% | 26.4만 |
|---|
| 2026.03.27 | ₩8,121 | ₩8,549 | ₩8,121 | ₩8,375 | +3.14% | 28.7만 |
|---|
| 2026.03.26 | ₩8,322 | ₩8,429 | ₩8,067 | ₩8,094 | -2.74% | 47.1만 |
|---|
| 2026.03.25 | ₩8,241 | ₩8,482 | ₩8,107 | ₩8,308 | +0.81% | 27.2만 |
|---|
| 2026.03.24 | ₩8,000 | ₩8,362 | ₩8,000 | ₩8,308 | +3.85% | 31.6만 |
|---|
| 2026.03.23 | ₩8,040 | ₩8,094 | ₩7,812 | ₩8,040 | 0.00% | 24.7만 |
|---|
| 2026.03.20 | ₩8,107 | ₩8,295 | ₩8,040 | ₩8,094 | -0.17% | 76.3만 |
|---|
| 2026.03.19 | ₩7,812 | ₩8,228 | ₩7,732 | ₩8,080 | +3.43% | 28.3만 |
|---|
| 2026.03.18 | ₩7,759 | ₩7,879 | ₩7,652 | ₩7,772 | +0.17% | 25.2만 |
|---|
| 2026.03.17 | ₩7,451 | ₩7,812 | ₩7,424 | ₩7,812 | +4.86% | 22.5만 |
|---|
| 2026.03.16 | ₩7,531 | ₩7,638 | ₩7,317 | ₩7,477 | -0.71% | 21.8만 |
|---|
| 2026.03.13 | ₩7,611 | ₩7,625 | ₩7,397 | ₩7,518 | -1.23% | 16.5만 |
|---|
| 2026.03.12 | ₩7,571 | ₩7,786 | ₩7,558 | ₩7,705 | +1.77% | 28.6만 |
|---|
| 2026.03.11 | ₩7,317 | ₩7,638 | ₩7,317 | ₩7,558 | +3.30% | 27.4만 |
|---|
| 2026.03.10 | ₩7,357 | ₩7,451 | ₩7,102 | ₩7,343 | -0.18% | 29.6만 |
|---|
| 2026.03.09 | ₩7,732 | ₩7,920 | ₩7,451 | ₩7,464 | -3.47% | 38.9만 |
|---|
| 2026.03.06 | ₩7,625 | ₩7,692 | ₩7,491 | ₩7,638 | +0.18% | 28만 |
|---|
| 2026.03.05 | ₩7,290 | ₩7,611 | ₩7,263 | ₩7,531 | +3.31% | 29.4만 |
|---|
| 2026.03.04 | ₩7,075 | ₩7,290 | ₩6,982 | ₩7,250 | +2.46% | 22.9만 |
|---|
| 2026.03.03 | ₩7,250 | ₩7,263 | ₩7,008 | ₩7,089 | -2.22% | 38.9만 |
|---|
| 2026.03.02 | ₩7,209 | ₩7,236 | ₩6,901 | ₩7,129 | -1.12% | 42.6만 |
|---|
| 2026.02.27 | ₩6,660 | ₩6,968 | ₩6,620 | ₩6,861 | +3.02% | 36.3만 |
|---|
| 2026.02.26 | ₩6,472 | ₩6,660 | ₩6,472 | ₩6,579 | +1.66% | 13.2만 |
|---|
| 2026.02.25 | ₩6,579 | ₩6,593 | ₩6,432 | ₩6,526 | -0.81% | 14.9만 |
|---|
| 2026.02.24 | ₩6,566 | ₩6,673 | ₩6,486 | ₩6,553 | -0.20% | 12.2만 |
|---|
| 2026.02.23 | ₩6,700 | ₩6,821 | ₩6,566 | ₩6,579 | -1.80% | 18.3만 |
|---|
| 2026.02.20 | ₩6,767 | ₩6,781 | ₩6,660 | ₩6,687 | -1.19% | 8.9만 |
|---|
| 2026.02.19 | ₩6,620 | ₩6,861 | ₩6,606 | ₩6,834 | +3.24% | 15만 |
|---|
| 2026.02.18 | ₩6,432 | ₩6,620 | ₩6,378 | ₩6,606 | +2.71% | 14만 |
|---|
| 2026.02.17 | ₩6,593 | ₩6,687 | ₩6,298 | ₩6,419 | -2.64% | 16.7만 |
|---|
| 2026.02.13 | ₩6,352 | ₩6,700 | ₩6,311 | ₩6,593 | +3.80% | 16만 |
|---|
| 2026.02.12 | ₩6,419 | ₩6,499 | ₩6,298 | ₩6,365 | -0.84% | 24.4만 |
|---|
| 2026.02.11 | ₩6,392 | ₩6,539 | ₩6,352 | ₩6,419 | +0.42% | 15.5만 |
|---|
| 2026.02.10 | ₩6,512 | ₩6,526 | ₩6,338 | ₩6,352 | -2.47% | 14.1만 |
|---|
| 2026.02.09 | ₩6,499 | ₩6,539 | ₩6,352 | ₩6,499 | 0.00% | 8.7만 |
|---|
| 2026.02.06 | ₩6,244 | ₩6,539 | ₩6,244 | ₩6,499 | +4.08% | 29.8만 |
|---|
| 2026.02.05 | ₩6,338 | ₩6,338 | ₩6,177 | ₩6,244 | -1.48% | 14.9만 |
|---|
| 2026.02.04 | ₩6,365 | ₩6,593 | ₩6,244 | ₩6,419 | +0.84% | 12.7만 |
|---|
| 2026.02.03 | ₩6,392 | ₩6,539 | ₩6,177 | ₩6,311 | -1.26% | 16.9만 |
|---|
| 2026.02.02 | ₩6,512 | ₩6,620 | ₩6,352 | ₩6,405 | -1.65% | 23.7만 |
|---|
| 2026.01.30 | ₩6,687 | ₩6,767 | ₩6,512 | ₩6,687 | 0.00% | 17만 |
|---|
| 2026.01.29 | ₩6,432 | ₩6,995 | ₩6,432 | ₩6,727 | +4.58% | 41.5만 |
|---|
| 2026.01.28 | ₩6,365 | ₩6,432 | ₩6,218 | ₩6,378 | +0.21% | 13만 |
|---|
| 2026.01.27 | ₩6,285 | ₩6,378 | ₩6,244 | ₩6,352 | +1.07% | 8.5만 |
|---|
| 2026.01.26 | ₩6,258 | ₩6,325 | ₩6,057 | ₩6,271 | +0.21% | 11.7만 |
|---|
| 2026.01.23 | ₩6,365 | ₩6,432 | ₩6,204 | ₩6,218 | -2.32% | 19.3만 |
|---|
| 2026.01.22 | ₩6,177 | ₩6,325 | ₩6,110 | ₩6,325 | +2.39% | 14.7만 |
|---|
| 2026.01.21 | ₩6,084 | ₩6,258 | ₩5,990 | ₩6,204 | +1.98% | 14.2만 |
|---|
| 2026.01.20 | ₩5,923 | ₩6,084 | ₩5,869 | ₩5,990 | +1.13% | 12만 |
|---|
| 2026.01.16 | ₩6,043 | ₩6,151 | ₩5,909 | ₩5,909 | -2.22% | 11.9만 |
|---|
| 2026.01.15 | ₩5,883 | ₩6,097 | ₩5,775 | ₩6,030 | +2.51% | 10.8만 |
|---|
| 2026.01.14 | ₩5,963 | ₩6,084 | ₩5,802 | ₩5,896 | -1.12% | 13.3만 |
|---|
| 2026.01.13 | ₩5,816 | ₩6,231 | ₩5,816 | ₩5,950 | +2.30% | 22.4만 |
|---|
| 2026.01.12 | ₩5,722 | ₩5,869 | ₩5,655 | ₩5,802 | +1.41% | 14.9만 |
|---|
| 2026.01.09 | ₩5,869 | ₩5,909 | ₩5,695 | ₩5,695 | -2.97% | 11.2만 |
|---|
| 2026.01.08 | ₩5,762 | ₩5,963 | ₩5,722 | ₩5,856 | +1.63% | 18.2만 |
|---|
| 2026.01.07 | ₩5,856 | ₩5,896 | ₩5,628 | ₩5,762 | -1.60% | 20.5만 |
|---|
| 2026.01.06 | ₩5,990 | ₩6,003 | ₩5,802 | ₩5,829 | -2.68% | 19.4만 |
|---|
| 2026.01.05 | ₩6,258 | ₩6,325 | ₩5,936 | ₩5,990 | -4.28% | 14.7만 |
|---|
| 2026.01.02 | ₩6,271 | ₩6,526 | ₩6,110 | ₩6,164 | -1.71% | 9.5만 |
|---|
| 2025.12.31 | ₩6,285 | ₩6,352 | ₩6,191 | ₩6,218 | -1.07% | 14.2만 |
|---|
| 2025.12.30 | ₩6,311 | ₩6,405 | ₩6,298 | ₩6,298 | -0.21% | 10만 |
|---|
| 2025.12.29 | ₩6,432 | ₩6,472 | ₩6,325 | ₩6,325 | -1.67% | 11.4만 |
|---|
| 2025.12.26 | ₩6,512 | ₩6,553 | ₩6,365 | ₩6,432 | -1.23% | 13.8만 |
|---|
| 2025.12.24 | ₩6,459 | ₩6,553 | ₩6,405 | ₩6,512 | +0.83% | 10.8만 |
|---|
| 2025.12.23 | ₩6,218 | ₩6,445 | ₩6,151 | ₩6,392 | +2.80% | 21.5만 |
|---|
| 2025.12.22 | ₩6,177 | ₩6,325 | ₩6,097 | ₩6,110 | -1.08% | 18만 |
|---|
| 2025.12.19 | ₩6,325 | ₩6,432 | ₩6,110 | ₩6,124 | -3.18% | 34만 |
|---|
| 2025.12.18 | ₩6,553 | ₩6,553 | ₩6,244 | ₩6,352 | -3.07% | 20.5만 |
|---|
| 2025.12.17 | ₩6,472 | ₩6,553 | ₩6,419 | ₩6,553 | +1.24% | 14.1만 |
|---|
| 2025.12.16 | ₩6,566 | ₩6,579 | ₩6,378 | ₩6,419 | -2.24% | 12.7만 |
|---|
| 2025.12.15 | ₩6,700 | ₩6,700 | ₩6,392 | ₩6,539 | -2.40% | 16.4만 |
|---|
| 2025.12.12 | ₩6,740 | ₩6,821 | ₩6,660 | ₩6,727 | -0.20% | 12.7만 |
|---|
| 2025.12.11 | ₩6,620 | ₩6,714 | ₩6,566 | ₩6,660 | +0.61% | 10.1만 |
|---|
| 2025.12.10 | ₩6,445 | ₩6,700 | ₩6,419 | ₩6,633 | +2.91% | 10.1만 |
|---|
| 2025.12.09 | ₩6,432 | ₩6,553 | ₩6,392 | ₩6,472 | +0.62% | 5.7만 |
|---|
| 2025.12.08 | ₩6,633 | ₩6,700 | ₩6,392 | ₩6,445 | -2.83% | 10.3만 |
|---|
| 2025.12.05 | ₩6,754 | ₩6,848 | ₩6,620 | ₩6,633 | -1.79% | 9.2만 |
|---|
| 2025.12.04 | ₩6,754 | ₩6,807 | ₩6,660 | ₩6,714 | -0.60% | 6.1만 |
|---|
| 2025.12.03 | ₩6,311 | ₩6,767 | ₩6,271 | ₩6,754 | +7.01% | 12.4만 |
|---|
| 2025.12.02 | ₩6,432 | ₩6,472 | ₩6,244 | ₩6,271 | -2.50% | 17.4만 |
|---|
| 2025.12.01 | ₩6,432 | ₩6,526 | ₩6,352 | ₩6,472 | +0.62% | 12.3만 |
|---|
| 2025.11.28 | ₩6,378 | ₩6,539 | ₩6,325 | ₩6,445 | +1.05% | 8.8만 |
|---|
| 2025.11.26 | ₩6,311 | ₩6,432 | ₩6,285 | ₩6,378 | +1.06% | 8.4만 |
|---|
| 2025.11.25 | ₩6,285 | ₩6,419 | ₩6,204 | ₩6,285 | 0.00% | 8.1만 |
|---|
| 2025.11.24 | ₩6,285 | ₩6,499 | ₩6,151 | ₩6,338 | +0.85% | 10.1만 |
|---|
| 2025.11.21 | ₩6,191 | ₩6,445 | ₩6,191 | ₩6,285 | +1.52% | 13.7만 |
|---|
| 2025.11.20 | ₩6,445 | ₩6,553 | ₩6,231 | ₩6,244 | -3.12% | 11.4만 |
|---|
| 2025.11.19 | ₩6,432 | ₩6,539 | ₩6,352 | ₩6,378 | -0.83% | 13.1만 |
|---|
| 2025.11.18 | ₩6,365 | ₩6,539 | ₩6,258 | ₩6,472 | +1.68% | 12.8만 |
|---|
| 2025.11.17 | ₩6,432 | ₩6,579 | ₩6,352 | ₩6,392 | -0.63% | 26.7만 |
|---|
| 2025.11.14 | ₩6,419 | ₩6,553 | ₩6,365 | ₩6,499 | +1.25% | 13.8만 |
|---|
| 2025.11.13 | ₩6,512 | ₩6,620 | ₩6,405 | ₩6,445 | -1.03% | 6.5만 |
|---|
| 2025.11.12 | ₩6,714 | ₩6,714 | ₩6,432 | ₩6,566 | -2.20% | 29.8만 |
|---|
| 2025.11.11 | ₩6,298 | ₩6,781 | ₩6,231 | ₩6,727 | +6.81% | 23.1만 |
|---|
| 2025.11.10 | ₩6,030 | ₩6,472 | ₩5,842 | ₩6,352 | +5.33% | 62.1만 |
|---|
| 2025.11.07 | ₩6,191 | ₩6,311 | ₩6,043 | ₩6,084 | -1.73% | 30.3만 |
|---|
| 2025.11.06 | ₩6,459 | ₩6,486 | ₩6,164 | ₩6,218 | -3.73% | 12만 |
|---|
| 2025.11.05 | ₩6,378 | ₩6,526 | ₩6,378 | ₩6,432 | +0.84% | 7.4만 |
|---|
| 2025.11.04 | ₩6,472 | ₩6,526 | ₩6,378 | ₩6,419 | -0.83% | 9.7만 |
|---|
| 2025.11.03 | ₩6,499 | ₩6,526 | ₩6,191 | ₩6,526 | +0.41% | 23.9만 |
|---|
| 2025.10.31 | ₩6,298 | ₩6,445 | ₩6,244 | ₩6,432 | +2.13% | 10.8만 |
|---|
| 2025.10.30 | ₩6,325 | ₩6,365 | ₩6,244 | ₩6,298 | -0.42% | 10.1만 |
|---|
| 2025.10.29 | ₩6,392 | ₩6,512 | ₩6,231 | ₩6,338 | -0.84% | 7.6만 |
|---|
| 2025.10.28 | ₩6,512 | ₩6,512 | ₩6,392 | ₩6,392 | -1.85% | 10.5만 |
|---|
| 2025.10.27 | ₩6,620 | ₩6,646 | ₩6,553 | ₩6,553 | -1.01% | 10만 |
|---|
| 2025.10.24 | ₩6,472 | ₩6,633 | ₩6,459 | ₩6,620 | +2.28% | 12.6만 |
|---|
| 2025.10.23 | ₩6,419 | ₩6,539 | ₩6,405 | ₩6,472 | +0.84% | 9만 |
|---|
| 2025.10.22 | ₩6,218 | ₩6,352 | ₩6,204 | ₩6,352 | +2.16% | 7.9만 |
|---|
| 2025.10.21 | ₩6,405 | ₩6,405 | ₩6,177 | ₩6,191 | -3.35% | 30.5만 |
|---|
| 2025.10.20 | ₩6,338 | ₩6,486 | ₩6,338 | ₩6,405 | +1.06% | 8.1만 |
|---|
| 2025.10.17 | ₩6,325 | ₩6,432 | ₩6,298 | ₩6,311 | -0.21% | 10만 |
|---|
| 2025.10.16 | ₩6,445 | ₩6,499 | ₩6,271 | ₩6,325 | -1.87% | 17.1만 |
|---|
| 2025.10.15 | ₩6,459 | ₩6,566 | ₩6,352 | ₩6,445 | -0.21% | 14.8만 |
|---|
| 2025.10.14 | ₩6,472 | ₩6,539 | ₩6,365 | ₩6,445 | -0.41% | 17.7만 |
|---|
| 2025.10.13 | ₩6,486 | ₩6,673 | ₩6,405 | ₩6,633 | +2.27% | 19만 |
|---|
| 2025.10.10 | ₩6,646 | ₩6,660 | ₩6,378 | ₩6,405 | -3.63% | 22.5만 |
|---|