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 | ₩8,086 | ₩8,179 | ₩7,938 | ₩7,965 | -1.49% | 6.1만 |
| 2026.10.08 | ₩8,086 | ₩8,233 | ₩8,005 | ₩8,126 | +0.50% | 5.1만 |
| 2026.10.07 | ₩8,032 | ₩8,260 | ₩7,898 | ₩8,086 | +0.67% | 14.4만 |
| 2026.10.06 | ₩8,072 | ₩8,153 | ₩7,925 | ₩7,992 | -1.00% | 4.6만 |
| 2026.10.05 | ₩7,657 | ₩8,126 | ₩7,577 | ₩8,112 | +5.94% | 12.6만 |
| 2026.10.02 | ₩7,805 | ₩7,871 | ₩7,671 | ₩7,684 | -1.54% | 21.5만 |
| 2026.10.01 | ₩8,059 | ₩8,072 | ₩7,751 | ₩7,858 | -2.49% | 13.2만 |
| 2026.09.30 | ₩7,778 | ₩7,885 | ₩7,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,764 |
| -0.17% |
| 5.1만 |
| 2026.09.29 | ₩7,925 | ₩8,059 | ₩7,671 | ₩7,764 | -2.03% | 7.9만 |
|---|
| 2026.09.28 | ₩8,072 | ₩8,112 | ₩7,952 | ₩7,979 | -1.16% | 6.9만 |
|---|
| 2026.09.25 | ₩8,019 | ₩8,032 | ₩7,845 | ₩7,938 | -1.00% | 9.8만 |
|---|
| 2026.09.24 | ₩7,898 | ₩8,099 | ₩7,898 | ₩8,072 | +2.20% | 6만 |
|---|
| 2026.09.23 | ₩8,099 | ₩8,126 | ₩7,778 | ₩7,858 | -2.98% | 15.6만 |
|---|
| 2026.09.22 | ₩8,032 | ₩8,380 | ₩7,952 | ₩8,112 | +1.00% | 23.3만 |
|---|
| 2026.09.21 | ₩8,086 | ₩8,086 | ₩7,871 | ₩8,032 | -0.66% | 11.6만 |
|---|
| 2026.09.18 | ₩7,952 | ₩8,206 | ₩7,805 | ₩8,139 | +2.36% | 42.8만 |
|---|
| 2026.09.17 | ₩7,858 | ₩8,126 | ₩7,805 | ₩7,952 | +1.19% | 11.8만 |
|---|
| 2026.09.16 | ₩8,126 | ₩8,246 | ₩7,818 | ₩7,898 | -2.80% | 23.9만 |
|---|
| 2026.09.15 | ₩8,353 | ₩8,541 | ₩8,233 | ₩8,246 | -1.28% | 15.6만 |
|---|
| 2026.09.14 | ₩8,608 | ₩8,688 | ₩8,300 | ₩8,394 | -2.49% | 9.6만 |
|---|
| 2026.09.11 | ₩8,420 | ₩8,514 | ₩8,327 | ₩8,487 | +0.79% | 9.9만 |
|---|
| 2026.09.10 | ₩8,394 | ₩8,501 | ₩8,313 | ₩8,447 | +0.64% | 17.1만 |
|---|
| 2026.09.09 | ₩8,434 | ₩8,501 | ₩8,206 | ₩8,340 | -1.11% | 13.5만 |
|---|
| 2026.09.08 | ₩8,313 | ₩8,447 | ₩8,246 | ₩8,394 | +0.97% | 7.3만 |
|---|
| 2026.09.04 | ₩8,327 | ₩8,367 | ₩8,139 | ₩8,273 | -0.64% | 14만 |
|---|
| 2026.09.03 | ₩8,501 | ₩8,514 | ₩8,153 | ₩8,380 | -1.42% | 11.2만 |
|---|
| 2026.09.02 | ₩8,407 | ₩8,728 | ₩8,380 | ₩8,447 | +0.48% | 20.5만 |
|---|
| 2026.09.01 | ₩8,367 | ₩8,487 | ₩8,246 | ₩8,407 | +0.48% | 16.4만 |
|---|
| 2026.08.31 | ₩8,166 | ₩8,340 | ₩8,112 | ₩8,340 | +2.13% | 18.2만 |
|---|
| 2026.08.28 | ₩7,845 | ₩8,166 | ₩7,845 | ₩8,059 | +2.73% | 56.6만 |
|---|
| 2026.08.27 | ₩7,764 | ₩7,992 | ₩7,630 | ₩7,912 | +1.90% | 13.6만 |
|---|
| 2026.08.26 | ₩7,764 | ₩7,965 | ₩7,724 | ₩7,818 | +0.69% | 12.6만 |
|---|
| 2026.08.25 | ₩7,443 | ₩7,764 | ₩7,403 | ₩7,751 | +4.14% | 11.3만 |
|---|
| 2026.08.24 | ₩7,470 | ₩7,590 | ₩7,456 | ₩7,510 | +0.54% | 9.1만 |
|---|
| 2026.08.21 | ₩7,577 | ₩7,644 | ₩7,443 | ₩7,497 | -1.06% | 32.7만 |
|---|
| 2026.08.20 | ₩7,523 | ₩7,577 | ₩7,456 | ₩7,564 | +0.53% | 9만 |
|---|
| 2026.08.19 | ₩7,630 | ₩7,630 | ₩7,403 | ₩7,470 | -2.11% | 19.4만 |
|---|
| 2026.08.18 | ₩7,724 | ₩7,738 | ₩7,550 | ₩7,604 | -1.56% | 14.2만 |
|---|
| 2026.08.17 | ₩7,497 | ₩7,684 | ₩7,296 | ₩7,564 | +0.89% | 14.7만 |
|---|
| 2026.08.14 | ₩7,202 | ₩7,483 | ₩7,095 | ₩7,470 | +3.72% | 17.2만 |
|---|
| 2026.08.13 | ₩7,376 | ₩7,671 | ₩7,041 | ₩7,122 | -3.45% | 37.7만 |
|---|
| 2026.08.12 | ₩7,912 | ₩7,965 | ₩7,845 | ₩7,952 | +0.51% | 11.5만 |
|---|
| 2026.08.11 | ₩7,791 | ₩8,005 | ₩7,711 | ₩7,912 | +1.55% | 9.7만 |
|---|
| 2026.08.10 | ₩7,671 | ₩7,979 | ₩7,644 | ₩7,791 | +1.57% | 10.7만 |
|---|
| 2026.08.07 | ₩7,483 | ₩7,671 | ₩7,430 | ₩7,644 | +2.15% | 8.7만 |
|---|
| 2026.08.06 | ₩7,349 | ₩7,564 | ₩7,336 | ₩7,537 | +2.55% | 18만 |
|---|
| 2026.08.05 | ₩7,497 | ₩7,497 | ₩7,229 | ₩7,282 | -2.86% | 10.8만 |
|---|
| 2026.08.04 | ₩7,363 | ₩7,537 | ₩7,282 | ₩7,510 | +2.00% | 8.5만 |
|---|
| 2026.08.03 | ₩7,416 | ₩7,497 | ₩7,309 | ₩7,443 | +0.36% | 9.6만 |
|---|
| 2026.07.31 | ₩7,349 | ₩7,510 | ₩7,296 | ₩7,497 | +2.00% | 16.3만 |
|---|
| 2026.07.30 | ₩7,443 | ₩7,443 | ₩7,229 | ₩7,363 | -1.08% | 12.7만 |
|---|
| 2026.07.29 | ₩7,523 | ₩7,684 | ₩7,430 | ₩7,443 | -1.07% | 13.4만 |
|---|
| 2026.07.28 | ₩7,724 | ₩7,751 | ₩7,296 | ₩7,296 | -5.55% | 9.8만 |
|---|
| 2026.07.27 | ₩7,644 | ₩7,805 | ₩7,523 | ₩7,671 | +0.35% | 18.1만 |
|---|
| 2026.07.24 | ₩7,952 | ₩7,979 | ₩7,764 | ₩7,805 | -1.85% | 9.3만 |
|---|
| 2026.07.23 | ₩7,684 | ₩7,992 | ₩7,590 | ₩7,938 | +3.31% | 21.5만 |
|---|
| 2026.07.22 | ₩7,724 | ₩7,791 | ₩7,537 | ₩7,577 | -1.91% | 9.9만 |
|---|
| 2026.07.21 | ₩7,296 | ₩7,537 | ₩7,296 | ₩7,537 | +3.30% | 10.2만 |
|---|
| 2026.07.20 | ₩7,390 | ₩7,390 | ₩7,242 | ₩7,336 | -0.72% | 16.7만 |
|---|
| 2026.07.17 | ₩7,363 | ₩7,604 | ₩7,256 | ₩7,390 | +0.36% | 12.6만 |
|---|
| 2026.07.16 | ₩7,363 | ₩7,470 | ₩7,296 | ₩7,363 | 0.00% | 12.5만 |
|---|
| 2026.07.15 | ₩7,336 | ₩7,403 | ₩7,215 | ₩7,349 | +0.18% | 11.8만 |
|---|
| 2026.07.14 | ₩7,363 | ₩7,497 | ₩7,229 | ₩7,363 | 0.00% | 16.5만 |
|---|
| 2026.07.13 | ₩7,041 | ₩7,376 | ₩7,041 | ₩7,296 | +3.61% | 18.3만 |
|---|
| 2026.07.10 | ₩7,135 | ₩7,336 | ₩6,934 | ₩6,988 | -2.06% | 13.8만 |
|---|
| 2026.07.09 | ₩7,363 | ₩7,363 | ₩7,068 | ₩7,108 | -3.45% | 11.9만 |
|---|
| 2026.07.08 | ₩7,282 | ₩7,443 | ₩7,269 | ₩7,376 | +1.29% | 11.3만 |
|---|
| 2026.07.07 | ₩6,988 | ₩7,242 | ₩6,921 | ₩7,202 | +3.07% | 16.8만 |
|---|
| 2026.07.06 | ₩7,202 | ₩7,269 | ₩6,921 | ₩6,921 | -3.90% | 23.3만 |
|---|
| 2026.07.02 | ₩7,323 | ₩7,497 | ₩7,108 | ₩7,229 | -1.28% | 16만 |
|---|
| 2026.07.01 | ₩7,256 | ₩7,363 | ₩7,229 | ₩7,296 | +0.55% | 12만 |
|---|
| 2026.06.30 | ₩7,336 | ₩7,523 | ₩7,229 | ₩7,242 | -1.28% | 16.4만 |
|---|
| 2026.06.29 | ₩7,269 | ₩7,403 | ₩7,189 | ₩7,349 | +1.10% | 29.3만 |
|---|
| 2026.06.26 | ₩7,001 | ₩7,296 | ₩7,001 | ₩7,256 | +3.63% | 48만 |
|---|
| 2026.06.25 | ₩6,854 | ₩7,189 | ₩6,800 | ₩7,001 | +2.15% | 23.5만 |
|---|
| 2026.06.24 | ₩7,082 | ₩7,095 | ₩6,867 | ₩6,894 | -2.65% | 22.8만 |
|---|
| 2026.06.23 | ₩6,975 | ₩7,149 | ₩6,921 | ₩7,095 | +1.73% | 11.2만 |
|---|
| 2026.06.22 | ₩7,082 | ₩7,189 | ₩6,908 | ₩6,975 | -1.51% | 26.2만 |
|---|
| 2026.06.18 | ₩7,242 | ₩7,242 | ₩6,975 | ₩7,095 | -2.03% | 32.7만 |
|---|
| 2026.06.17 | ₩7,202 | ₩7,430 | ₩7,162 | ₩7,215 | +0.19% | 14.7만 |
|---|
| 2026.06.16 | ₩6,975 | ₩7,229 | ₩6,881 | ₩7,202 | +3.26% | 19.4만 |
|---|
| 2026.06.15 | ₩7,323 | ₩7,323 | ₩6,934 | ₩7,041 | -3.84% | 21.7만 |
|---|
| 2026.06.12 | ₩7,537 | ₩7,791 | ₩7,497 | ₩7,523 | -0.18% | 14.2만 |
|---|
| 2026.06.11 | ₩7,965 | ₩7,979 | ₩7,564 | ₩7,577 | -4.87% | 14.3만 |
|---|
| 2026.06.10 | ₩7,805 | ₩8,045 | ₩7,791 | ₩7,938 | +1.72% | 14.6만 |
|---|
| 2026.06.09 | ₩7,992 | ₩7,992 | ₩7,751 | ₩7,805 | -2.35% | 10.5만 |
|---|
| 2026.06.08 | ₩7,764 | ₩8,032 | ₩7,764 | ₩8,005 | +3.10% | 10.4만 |
|---|
| 2026.06.05 | ₩7,912 | ₩7,979 | ₩7,738 | ₩7,751 | -2.03% | 10.7만 |
|---|
| 2026.06.04 | ₩7,778 | ₩7,965 | ₩7,711 | ₩7,938 | +2.07% | 8.8만 |
|---|
| 2026.06.03 | ₩7,778 | ₩7,858 | ₩7,604 | ₩7,831 | +0.69% | 12만 |
|---|
| 2026.06.02 | ₩7,778 | ₩7,925 | ₩7,711 | ₩7,778 | 0.00% | 12.5만 |
|---|
| 2026.06.01 | ₩7,644 | ₩7,938 | ₩7,644 | ₩7,805 | +2.10% | 14.4만 |
|---|
| 2026.05.29 | ₩7,697 | ₩7,724 | ₩7,510 | ₩7,577 | -1.57% | 15.3만 |
|---|
| 2026.05.28 | ₩7,764 | ₩7,912 | ₩7,724 | ₩7,805 | +0.52% | 14.9만 |
|---|
| 2026.05.27 | ₩7,778 | ₩7,992 | ₩7,630 | ₩7,724 | -0.69% | 13.4만 |
|---|
| 2026.05.26 | ₩8,166 | ₩8,273 | ₩7,805 | ₩7,818 | -4.26% | 19.5만 |
|---|
| 2026.05.22 | ₩8,327 | ₩8,434 | ₩8,179 | ₩8,286 | -0.48% | 17만 |
|---|
| 2026.05.21 | ₩8,313 | ₩8,608 | ₩8,233 | ₩8,340 | +0.32% | 26.4만 |
|---|
| 2026.05.20 | ₩8,648 | ₩8,701 | ₩8,300 | ₩8,327 | -3.72% | 28.9만 |
|---|
| 2026.05.19 | ₩8,581 | ₩8,715 | ₩8,420 | ₩8,688 | +1.25% | 21.2만 |
|---|
| 2026.05.18 | ₩8,286 | ₩8,902 | ₩8,193 | ₩8,554 | +3.23% | 41.5만 |
|---|
| 2026.05.15 | ₩8,501 | ₩8,634 | ₩8,260 | ₩8,273 | -2.68% | 17.3만 |
|---|
| 2026.05.14 | ₩7,738 | ₩8,527 | ₩7,738 | ₩8,501 | +9.86% | 16.2만 |
|---|
| 2026.05.13 | ₩8,260 | ₩8,300 | ₩8,126 | ₩8,233 | -0.32% | 11.7만 |
|---|
| 2026.05.12 | ₩8,059 | ₩8,286 | ₩7,885 | ₩8,286 | +2.82% | 27.2만 |
|---|
| 2026.05.11 | ₩7,858 | ₩8,005 | ₩7,751 | ₩8,005 | +1.87% | 12.8만 |
|---|
| 2026.05.08 | ₩7,845 | ₩8,005 | ₩7,711 | ₩7,791 | -0.68% | 14.1만 |
|---|
| 2026.05.07 | ₩7,845 | ₩7,979 | ₩7,630 | ₩7,871 | +0.34% | 22.8만 |
|---|
| 2026.05.06 | ₩8,219 | ₩8,219 | ₩7,925 | ₩7,965 | -3.09% | 28.9만 |
|---|
| 2026.05.05 | ₩8,434 | ₩8,527 | ₩8,166 | ₩8,447 | +0.16% | 10.6만 |
|---|
| 2026.05.04 | ₩8,407 | ₩8,527 | ₩8,380 | ₩8,434 | +0.32% | 16.6만 |
|---|
| 2026.05.01 | ₩8,420 | ₩8,554 | ₩8,219 | ₩8,447 | +0.32% | 16.3만 |
|---|
| 2026.04.30 | ₩8,380 | ₩8,634 | ₩8,380 | ₩8,514 | +1.60% | 11.7만 |
|---|
| 2026.04.29 | ₩8,353 | ₩8,487 | ₩8,260 | ₩8,487 | +1.60% | 23.7만 |
|---|
| 2026.04.28 | ₩8,380 | ₩8,460 | ₩8,260 | ₩8,353 | -0.32% | 9.5만 |
|---|
| 2026.04.27 | ₩8,126 | ₩8,367 | ₩8,126 | ₩8,286 | +1.98% | 10.2만 |
|---|
| 2026.04.24 | ₩7,965 | ₩8,139 | ₩7,858 | ₩8,112 | +1.85% | 16.9만 |
|---|
| 2026.04.23 | ₩7,925 | ₩8,179 | ₩7,805 | ₩8,032 | +1.35% | 16.4만 |
|---|
| 2026.04.22 | ₩7,965 | ₩8,153 | ₩7,912 | ₩7,912 | -0.67% | 25.3만 |
|---|
| 2026.04.21 | ₩7,979 | ₩8,032 | ₩7,845 | ₩8,032 | +0.67% | 14만 |
|---|
| 2026.04.20 | ₩7,805 | ₩7,992 | ₩7,791 | ₩7,992 | +2.40% | 22.3만 |
|---|
| 2026.04.17 | ₩7,845 | ₩7,845 | ₩7,242 | ₩7,791 | -0.68% | 34.8만 |
|---|
| 2026.04.16 | ₩8,019 | ₩8,139 | ₩7,912 | ₩8,019 | 0.00% | 23.9만 |
|---|
| 2026.04.15 | ₩8,019 | ₩8,153 | ₩7,938 | ₩8,032 | +0.17% | 15.7만 |
|---|
| 2026.04.14 | ₩8,112 | ₩8,112 | ₩7,898 | ₩8,072 | -0.50% | 19.9만 |
|---|
| 2026.04.13 | ₩8,300 | ₩8,380 | ₩8,099 | ₩8,139 | -1.94% | 9.1만 |
|---|
| 2026.04.10 | ₩8,313 | ₩8,367 | ₩8,166 | ₩8,193 | -1.45% | 20.6만 |
|---|
| 2026.04.09 | ₩8,219 | ₩8,501 | ₩8,166 | ₩8,286 | +0.81% | 29.1만 |
|---|
| 2026.04.08 | ₩8,099 | ₩8,260 | ₩7,858 | ₩8,219 | +1.49% | 30만 |
|---|
| 2026.04.07 | ₩8,527 | ₩8,728 | ₩8,514 | ₩8,661 | +1.57% | 16.1만 |
|---|
| 2026.04.06 | ₩8,474 | ₩8,715 | ₩8,434 | ₩8,501 | +0.32% | 18.6만 |
|---|
| 2026.04.02 | ₩8,420 | ₩8,661 | ₩8,394 | ₩8,514 | +1.11% | 28.6만 |
|---|
| 2026.04.01 | ₩8,300 | ₩8,501 | ₩8,059 | ₩8,260 | -0.48% | 43.4만 |
|---|
| 2026.03.31 | ₩8,514 | ₩8,742 | ₩8,166 | ₩8,246 | -3.14% | 31.3만 |
|---|
| 2026.03.30 | ₩8,434 | ₩8,541 | ₩8,219 | ₩8,514 | +0.95% | 26.4만 |
|---|
| 2026.03.27 | ₩8,112 | ₩8,541 | ₩8,112 | ₩8,367 | +3.14% | 28.7만 |
|---|
| 2026.03.26 | ₩8,313 | ₩8,420 | ₩8,059 | ₩8,086 | -2.74% | 47.1만 |
|---|
| 2026.03.25 | ₩8,233 | ₩8,474 | ₩8,099 | ₩8,300 | +0.81% | 27.2만 |
|---|
| 2026.03.24 | ₩7,992 | ₩8,353 | ₩7,992 | ₩8,300 | +3.85% | 31.6만 |
|---|
| 2026.03.23 | ₩8,032 | ₩8,086 | ₩7,805 | ₩8,032 | 0.00% | 24.7만 |
|---|
| 2026.03.20 | ₩8,099 | ₩8,286 | ₩8,032 | ₩8,086 | -0.17% | 76.3만 |
|---|
| 2026.03.19 | ₩7,805 | ₩8,219 | ₩7,724 | ₩8,072 | +3.43% | 28.3만 |
|---|
| 2026.03.18 | ₩7,751 | ₩7,871 | ₩7,644 | ₩7,764 | +0.17% | 25.2만 |
|---|
| 2026.03.17 | ₩7,443 | ₩7,805 | ₩7,416 | ₩7,805 | +4.86% | 22.5만 |
|---|
| 2026.03.16 | ₩7,523 | ₩7,630 | ₩7,309 | ₩7,470 | -0.71% | 21.8만 |
|---|
| 2026.03.13 | ₩7,604 | ₩7,617 | ₩7,390 | ₩7,510 | -1.23% | 16.5만 |
|---|
| 2026.03.12 | ₩7,564 | ₩7,778 | ₩7,550 | ₩7,697 | +1.77% | 28.6만 |
|---|
| 2026.03.11 | ₩7,309 | ₩7,630 | ₩7,309 | ₩7,550 | +3.30% | 27.4만 |
|---|
| 2026.03.10 | ₩7,349 | ₩7,443 | ₩7,095 | ₩7,336 | -0.18% | 29.6만 |
|---|
| 2026.03.09 | ₩7,724 | ₩7,912 | ₩7,443 | ₩7,456 | -3.47% | 38.9만 |
|---|
| 2026.03.06 | ₩7,617 | ₩7,684 | ₩7,483 | ₩7,630 | +0.18% | 28만 |
|---|
| 2026.03.05 | ₩7,282 | ₩7,604 | ₩7,256 | ₩7,523 | +3.31% | 29.4만 |
|---|
| 2026.03.04 | ₩7,068 | ₩7,282 | ₩6,975 | ₩7,242 | +2.46% | 22.9만 |
|---|
| 2026.03.03 | ₩7,242 | ₩7,256 | ₩7,001 | ₩7,082 | -2.22% | 38.9만 |
|---|
| 2026.03.02 | ₩7,202 | ₩7,229 | ₩6,894 | ₩7,122 | -1.12% | 42.6만 |
|---|
| 2026.02.27 | ₩6,653 | ₩6,961 | ₩6,613 | ₩6,854 | +3.02% | 36.3만 |
|---|
| 2026.02.26 | ₩6,466 | ₩6,653 | ₩6,466 | ₩6,573 | +1.66% | 13.2만 |
|---|
| 2026.02.25 | ₩6,573 | ₩6,586 | ₩6,426 | ₩6,519 | -0.81% | 14.9만 |
|---|
| 2026.02.24 | ₩6,560 | ₩6,667 | ₩6,479 | ₩6,546 | -0.20% | 12.2만 |
|---|
| 2026.02.23 | ₩6,693 | ₩6,814 | ₩6,560 | ₩6,573 | -1.80% | 18.3만 |
|---|
| 2026.02.20 | ₩6,760 | ₩6,774 | ₩6,653 | ₩6,680 | -1.19% | 8.9만 |
|---|
| 2026.02.19 | ₩6,613 | ₩6,854 | ₩6,600 | ₩6,827 | +3.24% | 15만 |
|---|
| 2026.02.18 | ₩6,426 | ₩6,613 | ₩6,372 | ₩6,600 | +2.71% | 14만 |
|---|
| 2026.02.17 | ₩6,586 | ₩6,680 | ₩6,292 | ₩6,412 | -2.64% | 16.7만 |
|---|
| 2026.02.13 | ₩6,345 | ₩6,693 | ₩6,305 | ₩6,586 | +3.80% | 16만 |
|---|
| 2026.02.12 | ₩6,412 | ₩6,493 | ₩6,292 | ₩6,359 | -0.84% | 24.4만 |
|---|
| 2026.02.11 | ₩6,386 | ₩6,533 | ₩6,345 | ₩6,412 | +0.42% | 15.5만 |
|---|
| 2026.02.10 | ₩6,506 | ₩6,519 | ₩6,332 | ₩6,345 | -2.47% | 14.1만 |
|---|
| 2026.02.09 | ₩6,493 | ₩6,533 | ₩6,345 | ₩6,493 | 0.00% | 8.7만 |
|---|
| 2026.02.06 | ₩6,238 | ₩6,533 | ₩6,238 | ₩6,493 | +4.08% | 29.8만 |
|---|
| 2026.02.05 | ₩6,332 | ₩6,332 | ₩6,171 | ₩6,238 | -1.48% | 14.9만 |
|---|
| 2026.02.04 | ₩6,359 | ₩6,586 | ₩6,238 | ₩6,412 | +0.84% | 12.7만 |
|---|
| 2026.02.03 | ₩6,386 | ₩6,533 | ₩6,171 | ₩6,305 | -1.26% | 16.9만 |
|---|
| 2026.02.02 | ₩6,506 | ₩6,613 | ₩6,345 | ₩6,399 | -1.65% | 23.7만 |
|---|
| 2026.01.30 | ₩6,680 | ₩6,760 | ₩6,506 | ₩6,680 | 0.00% | 17만 |
|---|
| 2026.01.29 | ₩6,426 | ₩6,988 | ₩6,426 | ₩6,720 | +4.58% | 41.5만 |
|---|
| 2026.01.28 | ₩6,359 | ₩6,426 | ₩6,211 | ₩6,372 | +0.21% | 13만 |
|---|
| 2026.01.27 | ₩6,278 | ₩6,372 | ₩6,238 | ₩6,345 | +1.07% | 8.5만 |
|---|
| 2026.01.26 | ₩6,252 | ₩6,319 | ₩6,051 | ₩6,265 | +0.21% | 11.7만 |
|---|
| 2026.01.23 | ₩6,359 | ₩6,426 | ₩6,198 | ₩6,211 | -2.32% | 19.3만 |
|---|
| 2026.01.22 | ₩6,171 | ₩6,319 | ₩6,104 | ₩6,319 | +2.39% | 14.7만 |
|---|
| 2026.01.21 | ₩6,078 | ₩6,252 | ₩5,984 | ₩6,198 | +1.98% | 14.2만 |
|---|
| 2026.01.20 | ₩5,917 | ₩6,078 | ₩5,863 | ₩5,984 | +1.13% | 12만 |
|---|
| 2026.01.16 | ₩6,037 | ₩6,145 | ₩5,904 | ₩5,904 | -2.22% | 11.9만 |
|---|
| 2026.01.15 | ₩5,877 | ₩6,091 | ₩5,770 | ₩6,024 | +2.51% | 10.8만 |
|---|
| 2026.01.14 | ₩5,957 | ₩6,078 | ₩5,796 | ₩5,890 | -1.12% | 13.3만 |
|---|
| 2026.01.13 | ₩5,810 | ₩6,225 | ₩5,810 | ₩5,944 | +2.30% | 22.4만 |
|---|
| 2026.01.12 | ₩5,716 | ₩5,863 | ₩5,649 | ₩5,796 | +1.41% | 14.9만 |
|---|
| 2026.01.09 | ₩5,863 | ₩5,904 | ₩5,689 | ₩5,689 | -2.97% | 11.2만 |
|---|
| 2026.01.08 | ₩5,756 | ₩5,957 | ₩5,716 | ₩5,850 | +1.63% | 18.2만 |
|---|
| 2026.01.07 | ₩5,850 | ₩5,890 | ₩5,622 | ₩5,756 | -1.60% | 20.5만 |
|---|
| 2026.01.06 | ₩5,984 | ₩5,997 | ₩5,796 | ₩5,823 | -2.68% | 19.4만 |
|---|
| 2026.01.05 | ₩6,252 | ₩6,319 | ₩5,930 | ₩5,984 | -4.28% | 14.7만 |
|---|
| 2026.01.02 | ₩6,265 | ₩6,519 | ₩6,104 | ₩6,158 | -1.71% | 9.5만 |
|---|
| 2025.12.31 | ₩6,278 | ₩6,345 | ₩6,185 | ₩6,211 | -1.07% | 14.2만 |
|---|
| 2025.12.30 | ₩6,305 | ₩6,399 | ₩6,292 | ₩6,292 | -0.21% | 10만 |
|---|
| 2025.12.29 | ₩6,426 | ₩6,466 | ₩6,319 | ₩6,319 | -1.67% | 11.4만 |
|---|
| 2025.12.26 | ₩6,506 | ₩6,546 | ₩6,359 | ₩6,426 | -1.23% | 13.8만 |
|---|
| 2025.12.24 | ₩6,452 | ₩6,546 | ₩6,399 | ₩6,506 | +0.83% | 10.8만 |
|---|
| 2025.12.23 | ₩6,211 | ₩6,439 | ₩6,145 | ₩6,386 | +2.80% | 21.5만 |
|---|
| 2025.12.22 | ₩6,171 | ₩6,319 | ₩6,091 | ₩6,104 | -1.08% | 18만 |
|---|
| 2025.12.19 | ₩6,319 | ₩6,426 | ₩6,104 | ₩6,118 | -3.18% | 34만 |
|---|
| 2025.12.18 | ₩6,546 | ₩6,546 | ₩6,238 | ₩6,345 | -3.07% | 20.5만 |
|---|
| 2025.12.17 | ₩6,466 | ₩6,546 | ₩6,412 | ₩6,546 | +1.24% | 14.1만 |
|---|
| 2025.12.16 | ₩6,560 | ₩6,573 | ₩6,372 | ₩6,412 | -2.24% | 12.7만 |
|---|
| 2025.12.15 | ₩6,693 | ₩6,693 | ₩6,386 | ₩6,533 | -2.40% | 16.4만 |
|---|
| 2025.12.12 | ₩6,734 | ₩6,814 | ₩6,653 | ₩6,720 | -0.20% | 12.7만 |
|---|
| 2025.12.11 | ₩6,613 | ₩6,707 | ₩6,560 | ₩6,653 | +0.61% | 10.1만 |
|---|
| 2025.12.10 | ₩6,439 | ₩6,693 | ₩6,412 | ₩6,626 | +2.91% | 10.1만 |
|---|
| 2025.12.09 | ₩6,426 | ₩6,546 | ₩6,386 | ₩6,466 | +0.62% | 5.7만 |
|---|
| 2025.12.08 | ₩6,626 | ₩6,693 | ₩6,386 | ₩6,439 | -2.83% | 10.3만 |
|---|
| 2025.12.05 | ₩6,747 | ₩6,841 | ₩6,613 | ₩6,626 | -1.79% | 9.2만 |
|---|
| 2025.12.04 | ₩6,747 | ₩6,800 | ₩6,653 | ₩6,707 | -0.60% | 6.1만 |
|---|
| 2025.12.03 | ₩6,305 | ₩6,760 | ₩6,265 | ₩6,747 | +7.01% | 12.4만 |
|---|
| 2025.12.02 | ₩6,426 | ₩6,466 | ₩6,238 | ₩6,265 | -2.50% | 17.4만 |
|---|
| 2025.12.01 | ₩6,426 | ₩6,519 | ₩6,345 | ₩6,466 | +0.62% | 12.3만 |
|---|
| 2025.11.28 | ₩6,372 | ₩6,533 | ₩6,319 | ₩6,439 | +1.05% | 8.8만 |
|---|
| 2025.11.26 | ₩6,305 | ₩6,426 | ₩6,278 | ₩6,372 | +1.06% | 8.4만 |
|---|
| 2025.11.25 | ₩6,278 | ₩6,412 | ₩6,198 | ₩6,278 | 0.00% | 8.1만 |
|---|
| 2025.11.24 | ₩6,278 | ₩6,493 | ₩6,145 | ₩6,332 | +0.85% | 10.1만 |
|---|
| 2025.11.21 | ₩6,185 | ₩6,439 | ₩6,185 | ₩6,278 | +1.52% | 13.7만 |
|---|
| 2025.11.20 | ₩6,439 | ₩6,546 | ₩6,225 | ₩6,238 | -3.12% | 11.4만 |
|---|
| 2025.11.19 | ₩6,426 | ₩6,533 | ₩6,345 | ₩6,372 | -0.83% | 13.1만 |
|---|
| 2025.11.18 | ₩6,359 | ₩6,533 | ₩6,252 | ₩6,466 | +1.68% | 12.8만 |
|---|
| 2025.11.17 | ₩6,426 | ₩6,573 | ₩6,345 | ₩6,386 | -0.63% | 26.7만 |
|---|
| 2025.11.14 | ₩6,412 | ₩6,546 | ₩6,359 | ₩6,493 | +1.25% | 13.8만 |
|---|
| 2025.11.13 | ₩6,506 | ₩6,613 | ₩6,399 | ₩6,439 | -1.03% | 6.5만 |
|---|
| 2025.11.12 | ₩6,707 | ₩6,707 | ₩6,426 | ₩6,560 | -2.20% | 29.8만 |
|---|
| 2025.11.11 | ₩6,292 | ₩6,774 | ₩6,225 | ₩6,720 | +6.81% | 23.1만 |
|---|
| 2025.11.10 | ₩6,024 | ₩6,466 | ₩5,837 | ₩6,345 | +5.33% | 62.1만 |
|---|
| 2025.11.07 | ₩6,185 | ₩6,305 | ₩6,037 | ₩6,078 | -1.73% | 30.3만 |
|---|
| 2025.11.06 | ₩6,452 | ₩6,479 | ₩6,158 | ₩6,211 | -3.73% | 12만 |
|---|
| 2025.11.05 | ₩6,372 | ₩6,519 | ₩6,372 | ₩6,426 | +0.84% | 7.4만 |
|---|
| 2025.11.04 | ₩6,466 | ₩6,519 | ₩6,372 | ₩6,412 | -0.83% | 9.7만 |
|---|
| 2025.11.03 | ₩6,493 | ₩6,519 | ₩6,185 | ₩6,519 | +0.41% | 23.9만 |
|---|
| 2025.10.31 | ₩6,292 | ₩6,439 | ₩6,238 | ₩6,426 | +2.13% | 10.8만 |
|---|
| 2025.10.30 | ₩6,319 | ₩6,359 | ₩6,238 | ₩6,292 | -0.42% | 10.1만 |
|---|
| 2025.10.29 | ₩6,386 | ₩6,506 | ₩6,225 | ₩6,332 | -0.84% | 7.6만 |
|---|
| 2025.10.28 | ₩6,506 | ₩6,506 | ₩6,386 | ₩6,386 | -1.85% | 10.5만 |
|---|
| 2025.10.27 | ₩6,613 | ₩6,640 | ₩6,546 | ₩6,546 | -1.01% | 10만 |
|---|
| 2025.10.24 | ₩6,466 | ₩6,626 | ₩6,452 | ₩6,613 | +2.28% | 12.6만 |
|---|
| 2025.10.23 | ₩6,412 | ₩6,533 | ₩6,399 | ₩6,466 | +0.84% | 9만 |
|---|
| 2025.10.22 | ₩6,211 | ₩6,345 | ₩6,198 | ₩6,345 | +2.16% | 7.9만 |
|---|
| 2025.10.21 | ₩6,399 | ₩6,399 | ₩6,171 | ₩6,185 | -3.35% | 30.5만 |
|---|
| 2025.10.20 | ₩6,332 | ₩6,479 | ₩6,332 | ₩6,399 | +1.06% | 8.1만 |
|---|
| 2025.10.17 | ₩6,319 | ₩6,426 | ₩6,292 | ₩6,305 | -0.21% | 10만 |
|---|
| 2025.10.16 | ₩6,439 | ₩6,493 | ₩6,265 | ₩6,319 | -1.87% | 17.1만 |
|---|
| 2025.10.15 | ₩6,452 | ₩6,560 | ₩6,345 | ₩6,439 | -0.21% | 14.8만 |
|---|
| 2025.10.14 | ₩6,466 | ₩6,533 | ₩6,359 | ₩6,439 | -0.41% | 17.7만 |
|---|
| 2025.10.13 | ₩6,479 | ₩6,667 | ₩6,399 | ₩6,626 | +2.27% | 19만 |
|---|
| 2025.10.10 | ₩6,640 | ₩6,653 | ₩6,372 | ₩6,399 | -3.63% | 22.5만 |
|---|