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 | ₩8,076 | ₩8,170 | ₩7,929 | ₩7,956 | -1.49% | 6.1만 |
| 2026.10.08 | ₩8,076 | ₩8,223 | ₩7,996 | ₩8,116 | +0.50% | 5.1만 |
| 2026.10.07 | ₩8,022 | ₩8,250 | ₩7,889 | ₩8,076 | +0.67% | 14.4만 |
| 2026.10.06 | ₩8,063 | ₩8,143 | ₩7,916 | ₩7,982 | -1.00% | 4.6만 |
| 2026.10.05 | ₩7,648 | ₩8,116 | ₩7,568 | ₩8,103 | +5.94% | 12.6만 |
| 2026.10.02 | ₩7,795 | ₩7,862 | ₩7,661 | ₩7,675 | -1.54% | 21.5만 |
| 2026.10.01 | ₩8,049 | ₩8,063 | ₩7,742 | ₩7,849 | -2.49% | 13.2만 |
| 2026.09.30 | ₩7,768 | ₩7,875 | ₩7,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,755 |
| -0.17% |
| 5.1만 |
| 2026.09.29 | ₩7,916 | ₩8,049 | ₩7,661 | ₩7,755 | -2.03% | 7.9만 |
|---|
| 2026.09.28 | ₩8,063 | ₩8,103 | ₩7,942 | ₩7,969 | -1.16% | 6.9만 |
|---|
| 2026.09.25 | ₩8,009 | ₩8,022 | ₩7,835 | ₩7,929 | -1.00% | 9.8만 |
|---|
| 2026.09.24 | ₩7,889 | ₩8,089 | ₩7,889 | ₩8,063 | +2.20% | 6만 |
|---|
| 2026.09.23 | ₩8,089 | ₩8,116 | ₩7,768 | ₩7,849 | -2.98% | 15.6만 |
|---|
| 2026.09.22 | ₩8,022 | ₩8,370 | ₩7,942 | ₩8,103 | +1.00% | 23.3만 |
|---|
| 2026.09.21 | ₩8,076 | ₩8,076 | ₩7,862 | ₩8,022 | -0.66% | 11.6만 |
|---|
| 2026.09.18 | ₩7,942 | ₩8,196 | ₩7,795 | ₩8,129 | +2.36% | 42.8만 |
|---|
| 2026.09.17 | ₩7,849 | ₩8,116 | ₩7,795 | ₩7,942 | +1.19% | 11.8만 |
|---|
| 2026.09.16 | ₩8,116 | ₩8,236 | ₩7,809 | ₩7,889 | -2.80% | 23.9만 |
|---|
| 2026.09.15 | ₩8,343 | ₩8,531 | ₩8,223 | ₩8,236 | -1.28% | 15.6만 |
|---|
| 2026.09.14 | ₩8,597 | ₩8,678 | ₩8,290 | ₩8,383 | -2.49% | 9.6만 |
|---|
| 2026.09.11 | ₩8,410 | ₩8,504 | ₩8,317 | ₩8,477 | +0.79% | 9.9만 |
|---|
| 2026.09.10 | ₩8,383 | ₩8,490 | ₩8,303 | ₩8,437 | +0.64% | 17.1만 |
|---|
| 2026.09.09 | ₩8,424 | ₩8,490 | ₩8,196 | ₩8,330 | -1.11% | 13.5만 |
|---|
| 2026.09.08 | ₩8,303 | ₩8,437 | ₩8,236 | ₩8,383 | +0.97% | 7.3만 |
|---|
| 2026.09.04 | ₩8,317 | ₩8,357 | ₩8,129 | ₩8,263 | -0.64% | 14만 |
|---|
| 2026.09.03 | ₩8,490 | ₩8,504 | ₩8,143 | ₩8,370 | -1.42% | 11.2만 |
|---|
| 2026.09.02 | ₩8,397 | ₩8,718 | ₩8,370 | ₩8,437 | +0.48% | 20.5만 |
|---|
| 2026.09.01 | ₩8,357 | ₩8,477 | ₩8,236 | ₩8,397 | +0.48% | 16.4만 |
|---|
| 2026.08.31 | ₩8,156 | ₩8,330 | ₩8,103 | ₩8,330 | +2.13% | 18.2만 |
|---|
| 2026.08.28 | ₩7,835 | ₩8,156 | ₩7,835 | ₩8,049 | +2.73% | 56.6만 |
|---|
| 2026.08.27 | ₩7,755 | ₩7,982 | ₩7,621 | ₩7,902 | +1.90% | 13.6만 |
|---|
| 2026.08.26 | ₩7,755 | ₩7,956 | ₩7,715 | ₩7,809 | +0.69% | 12.6만 |
|---|
| 2026.08.25 | ₩7,434 | ₩7,755 | ₩7,394 | ₩7,742 | +4.14% | 11.3만 |
|---|
| 2026.08.24 | ₩7,461 | ₩7,581 | ₩7,448 | ₩7,501 | +0.54% | 9.1만 |
|---|
| 2026.08.21 | ₩7,568 | ₩7,635 | ₩7,434 | ₩7,488 | -1.06% | 32.7만 |
|---|
| 2026.08.20 | ₩7,514 | ₩7,568 | ₩7,448 | ₩7,555 | +0.53% | 9만 |
|---|
| 2026.08.19 | ₩7,621 | ₩7,621 | ₩7,394 | ₩7,461 | -2.11% | 19.4만 |
|---|
| 2026.08.18 | ₩7,715 | ₩7,728 | ₩7,541 | ₩7,595 | -1.56% | 14.2만 |
|---|
| 2026.08.17 | ₩7,488 | ₩7,675 | ₩7,287 | ₩7,555 | +0.89% | 14.7만 |
|---|
| 2026.08.14 | ₩7,193 | ₩7,474 | ₩7,087 | ₩7,461 | +3.72% | 17.2만 |
|---|
| 2026.08.13 | ₩7,367 | ₩7,661 | ₩7,033 | ₩7,113 | -3.45% | 37.7만 |
|---|
| 2026.08.12 | ₩7,902 | ₩7,956 | ₩7,835 | ₩7,942 | +0.51% | 11.5만 |
|---|
| 2026.08.11 | ₩7,782 | ₩7,996 | ₩7,702 | ₩7,902 | +1.55% | 9.7만 |
|---|
| 2026.08.10 | ₩7,661 | ₩7,969 | ₩7,635 | ₩7,782 | +1.57% | 10.7만 |
|---|
| 2026.08.07 | ₩7,474 | ₩7,661 | ₩7,421 | ₩7,635 | +2.15% | 8.7만 |
|---|
| 2026.08.06 | ₩7,341 | ₩7,555 | ₩7,327 | ₩7,528 | +2.55% | 18만 |
|---|
| 2026.08.05 | ₩7,488 | ₩7,488 | ₩7,220 | ₩7,274 | -2.86% | 10.8만 |
|---|
| 2026.08.04 | ₩7,354 | ₩7,528 | ₩7,274 | ₩7,501 | +2.00% | 8.5만 |
|---|
| 2026.08.03 | ₩7,407 | ₩7,488 | ₩7,300 | ₩7,434 | +0.36% | 9.6만 |
|---|
| 2026.07.31 | ₩7,341 | ₩7,501 | ₩7,287 | ₩7,488 | +2.00% | 16.3만 |
|---|
| 2026.07.30 | ₩7,434 | ₩7,434 | ₩7,220 | ₩7,354 | -1.08% | 12.7만 |
|---|
| 2026.07.29 | ₩7,514 | ₩7,675 | ₩7,421 | ₩7,434 | -1.07% | 13.4만 |
|---|
| 2026.07.28 | ₩7,715 | ₩7,742 | ₩7,287 | ₩7,287 | -5.55% | 9.8만 |
|---|
| 2026.07.27 | ₩7,635 | ₩7,795 | ₩7,514 | ₩7,661 | +0.35% | 18.1만 |
|---|
| 2026.07.24 | ₩7,942 | ₩7,969 | ₩7,755 | ₩7,795 | -1.85% | 9.3만 |
|---|
| 2026.07.23 | ₩7,675 | ₩7,982 | ₩7,581 | ₩7,929 | +3.31% | 21.5만 |
|---|
| 2026.07.22 | ₩7,715 | ₩7,782 | ₩7,528 | ₩7,568 | -1.91% | 9.9만 |
|---|
| 2026.07.21 | ₩7,287 | ₩7,528 | ₩7,287 | ₩7,528 | +3.30% | 10.2만 |
|---|
| 2026.07.20 | ₩7,381 | ₩7,381 | ₩7,234 | ₩7,327 | -0.72% | 16.7만 |
|---|
| 2026.07.17 | ₩7,354 | ₩7,595 | ₩7,247 | ₩7,381 | +0.36% | 12.6만 |
|---|
| 2026.07.16 | ₩7,354 | ₩7,461 | ₩7,287 | ₩7,354 | 0.00% | 12.5만 |
|---|
| 2026.07.15 | ₩7,327 | ₩7,394 | ₩7,207 | ₩7,341 | +0.18% | 11.8만 |
|---|
| 2026.07.14 | ₩7,354 | ₩7,488 | ₩7,220 | ₩7,354 | 0.00% | 16.5만 |
|---|
| 2026.07.13 | ₩7,033 | ₩7,367 | ₩7,033 | ₩7,287 | +3.61% | 18.3만 |
|---|
| 2026.07.10 | ₩7,127 | ₩7,327 | ₩6,926 | ₩6,980 | -2.06% | 13.8만 |
|---|
| 2026.07.09 | ₩7,354 | ₩7,354 | ₩7,060 | ₩7,100 | -3.45% | 11.9만 |
|---|
| 2026.07.08 | ₩7,274 | ₩7,434 | ₩7,260 | ₩7,367 | +1.29% | 11.3만 |
|---|
| 2026.07.07 | ₩6,980 | ₩7,234 | ₩6,913 | ₩7,193 | +3.07% | 16.8만 |
|---|
| 2026.07.06 | ₩7,193 | ₩7,260 | ₩6,913 | ₩6,913 | -3.90% | 23.3만 |
|---|
| 2026.07.02 | ₩7,314 | ₩7,488 | ₩7,100 | ₩7,220 | -1.28% | 16만 |
|---|
| 2026.07.01 | ₩7,247 | ₩7,354 | ₩7,220 | ₩7,287 | +0.55% | 12만 |
|---|
| 2026.06.30 | ₩7,327 | ₩7,514 | ₩7,220 | ₩7,234 | -1.28% | 16.4만 |
|---|
| 2026.06.29 | ₩7,260 | ₩7,394 | ₩7,180 | ₩7,341 | +1.10% | 29.3만 |
|---|
| 2026.06.26 | ₩6,993 | ₩7,287 | ₩6,993 | ₩7,247 | +3.63% | 48만 |
|---|
| 2026.06.25 | ₩6,846 | ₩7,180 | ₩6,792 | ₩6,993 | +2.15% | 23.5만 |
|---|
| 2026.06.24 | ₩7,073 | ₩7,087 | ₩6,859 | ₩6,886 | -2.65% | 22.8만 |
|---|
| 2026.06.23 | ₩6,966 | ₩7,140 | ₩6,913 | ₩7,087 | +1.73% | 11.2만 |
|---|
| 2026.06.22 | ₩7,073 | ₩7,180 | ₩6,899 | ₩6,966 | -1.51% | 26.2만 |
|---|
| 2026.06.18 | ₩7,234 | ₩7,234 | ₩6,966 | ₩7,087 | -2.03% | 32.7만 |
|---|
| 2026.06.17 | ₩7,193 | ₩7,421 | ₩7,153 | ₩7,207 | +0.19% | 14.7만 |
|---|
| 2026.06.16 | ₩6,966 | ₩7,220 | ₩6,873 | ₩7,193 | +3.26% | 19.4만 |
|---|
| 2026.06.15 | ₩7,314 | ₩7,314 | ₩6,926 | ₩7,033 | -3.84% | 21.7만 |
|---|
| 2026.06.12 | ₩7,528 | ₩7,782 | ₩7,488 | ₩7,514 | -0.18% | 14.2만 |
|---|
| 2026.06.11 | ₩7,956 | ₩7,969 | ₩7,555 | ₩7,568 | -4.87% | 14.3만 |
|---|
| 2026.06.10 | ₩7,795 | ₩8,036 | ₩7,782 | ₩7,929 | +1.72% | 14.6만 |
|---|
| 2026.06.09 | ₩7,982 | ₩7,982 | ₩7,742 | ₩7,795 | -2.35% | 10.5만 |
|---|
| 2026.06.08 | ₩7,755 | ₩8,022 | ₩7,755 | ₩7,996 | +3.10% | 10.4만 |
|---|
| 2026.06.05 | ₩7,902 | ₩7,969 | ₩7,728 | ₩7,742 | -2.03% | 10.7만 |
|---|
| 2026.06.04 | ₩7,768 | ₩7,956 | ₩7,702 | ₩7,929 | +2.07% | 8.8만 |
|---|
| 2026.06.03 | ₩7,768 | ₩7,849 | ₩7,595 | ₩7,822 | +0.69% | 12만 |
|---|
| 2026.06.02 | ₩7,768 | ₩7,916 | ₩7,702 | ₩7,768 | 0.00% | 12.5만 |
|---|
| 2026.06.01 | ₩7,635 | ₩7,929 | ₩7,635 | ₩7,795 | +2.10% | 14.4만 |
|---|
| 2026.05.29 | ₩7,688 | ₩7,715 | ₩7,501 | ₩7,568 | -1.57% | 15.3만 |
|---|
| 2026.05.28 | ₩7,755 | ₩7,902 | ₩7,715 | ₩7,795 | +0.52% | 14.9만 |
|---|
| 2026.05.27 | ₩7,768 | ₩7,982 | ₩7,621 | ₩7,715 | -0.69% | 13.4만 |
|---|
| 2026.05.26 | ₩8,156 | ₩8,263 | ₩7,795 | ₩7,809 | -4.26% | 19.5만 |
|---|
| 2026.05.22 | ₩8,317 | ₩8,424 | ₩8,170 | ₩8,277 | -0.48% | 17만 |
|---|
| 2026.05.21 | ₩8,303 | ₩8,597 | ₩8,223 | ₩8,330 | +0.32% | 26.4만 |
|---|
| 2026.05.20 | ₩8,638 | ₩8,691 | ₩8,290 | ₩8,317 | -3.72% | 28.9만 |
|---|
| 2026.05.19 | ₩8,571 | ₩8,704 | ₩8,410 | ₩8,678 | +1.25% | 21.2만 |
|---|
| 2026.05.18 | ₩8,277 | ₩8,892 | ₩8,183 | ₩8,544 | +3.23% | 41.5만 |
|---|
| 2026.05.15 | ₩8,490 | ₩8,624 | ₩8,250 | ₩8,263 | -2.68% | 17.3만 |
|---|
| 2026.05.14 | ₩7,728 | ₩8,517 | ₩7,728 | ₩8,490 | +9.86% | 16.2만 |
|---|
| 2026.05.13 | ₩8,250 | ₩8,290 | ₩8,116 | ₩8,223 | -0.32% | 11.7만 |
|---|
| 2026.05.12 | ₩8,049 | ₩8,277 | ₩7,875 | ₩8,277 | +2.82% | 27.2만 |
|---|
| 2026.05.11 | ₩7,849 | ₩7,996 | ₩7,742 | ₩7,996 | +1.87% | 12.8만 |
|---|
| 2026.05.08 | ₩7,835 | ₩7,996 | ₩7,702 | ₩7,782 | -0.68% | 14.1만 |
|---|
| 2026.05.07 | ₩7,835 | ₩7,969 | ₩7,621 | ₩7,862 | +0.34% | 22.8만 |
|---|
| 2026.05.06 | ₩8,210 | ₩8,210 | ₩7,916 | ₩7,956 | -3.09% | 28.9만 |
|---|
| 2026.05.05 | ₩8,424 | ₩8,517 | ₩8,156 | ₩8,437 | +0.16% | 10.6만 |
|---|
| 2026.05.04 | ₩8,397 | ₩8,517 | ₩8,370 | ₩8,424 | +0.32% | 16.6만 |
|---|
| 2026.05.01 | ₩8,410 | ₩8,544 | ₩8,210 | ₩8,437 | +0.32% | 16.3만 |
|---|
| 2026.04.30 | ₩8,370 | ₩8,624 | ₩8,370 | ₩8,504 | +1.60% | 11.7만 |
|---|
| 2026.04.29 | ₩8,343 | ₩8,477 | ₩8,250 | ₩8,477 | +1.60% | 23.7만 |
|---|
| 2026.04.28 | ₩8,370 | ₩8,450 | ₩8,250 | ₩8,343 | -0.32% | 9.5만 |
|---|
| 2026.04.27 | ₩8,116 | ₩8,357 | ₩8,116 | ₩8,277 | +1.98% | 10.2만 |
|---|
| 2026.04.24 | ₩7,956 | ₩8,129 | ₩7,849 | ₩8,103 | +1.85% | 16.9만 |
|---|
| 2026.04.23 | ₩7,916 | ₩8,170 | ₩7,795 | ₩8,022 | +1.35% | 16.4만 |
|---|
| 2026.04.22 | ₩7,956 | ₩8,143 | ₩7,902 | ₩7,902 | -0.67% | 25.3만 |
|---|
| 2026.04.21 | ₩7,969 | ₩8,022 | ₩7,835 | ₩8,022 | +0.67% | 14만 |
|---|
| 2026.04.20 | ₩7,795 | ₩7,982 | ₩7,782 | ₩7,982 | +2.40% | 22.3만 |
|---|
| 2026.04.17 | ₩7,835 | ₩7,835 | ₩7,234 | ₩7,782 | -0.68% | 34.8만 |
|---|
| 2026.04.16 | ₩8,009 | ₩8,129 | ₩7,902 | ₩8,009 | 0.00% | 23.9만 |
|---|
| 2026.04.15 | ₩8,009 | ₩8,143 | ₩7,929 | ₩8,022 | +0.17% | 15.7만 |
|---|
| 2026.04.14 | ₩8,103 | ₩8,103 | ₩7,889 | ₩8,063 | -0.50% | 19.9만 |
|---|
| 2026.04.13 | ₩8,290 | ₩8,370 | ₩8,089 | ₩8,129 | -1.94% | 9.1만 |
|---|
| 2026.04.10 | ₩8,303 | ₩8,357 | ₩8,156 | ₩8,183 | -1.45% | 20.6만 |
|---|
| 2026.04.09 | ₩8,210 | ₩8,490 | ₩8,156 | ₩8,277 | +0.81% | 29.1만 |
|---|
| 2026.04.08 | ₩8,089 | ₩8,250 | ₩7,849 | ₩8,210 | +1.49% | 30만 |
|---|
| 2026.04.07 | ₩8,517 | ₩8,718 | ₩8,504 | ₩8,651 | +1.57% | 16.1만 |
|---|
| 2026.04.06 | ₩8,464 | ₩8,704 | ₩8,424 | ₩8,490 | +0.32% | 18.6만 |
|---|
| 2026.04.02 | ₩8,410 | ₩8,651 | ₩8,383 | ₩8,504 | +1.11% | 28.6만 |
|---|
| 2026.04.01 | ₩8,290 | ₩8,490 | ₩8,049 | ₩8,250 | -0.48% | 43.4만 |
|---|
| 2026.03.31 | ₩8,504 | ₩8,731 | ₩8,156 | ₩8,236 | -3.14% | 31.3만 |
|---|
| 2026.03.30 | ₩8,424 | ₩8,531 | ₩8,210 | ₩8,504 | +0.95% | 26.4만 |
|---|
| 2026.03.27 | ₩8,103 | ₩8,531 | ₩8,103 | ₩8,357 | +3.14% | 28.7만 |
|---|
| 2026.03.26 | ₩8,303 | ₩8,410 | ₩8,049 | ₩8,076 | -2.74% | 47.1만 |
|---|
| 2026.03.25 | ₩8,223 | ₩8,464 | ₩8,089 | ₩8,290 | +0.81% | 27.2만 |
|---|
| 2026.03.24 | ₩7,982 | ₩8,343 | ₩7,982 | ₩8,290 | +3.85% | 31.6만 |
|---|
| 2026.03.23 | ₩8,022 | ₩8,076 | ₩7,795 | ₩8,022 | 0.00% | 24.7만 |
|---|
| 2026.03.20 | ₩8,089 | ₩8,277 | ₩8,022 | ₩8,076 | -0.17% | 76.3만 |
|---|
| 2026.03.19 | ₩7,795 | ₩8,210 | ₩7,715 | ₩8,063 | +3.43% | 28.3만 |
|---|
| 2026.03.18 | ₩7,742 | ₩7,862 | ₩7,635 | ₩7,755 | +0.17% | 25.2만 |
|---|
| 2026.03.17 | ₩7,434 | ₩7,795 | ₩7,407 | ₩7,795 | +4.86% | 22.5만 |
|---|
| 2026.03.16 | ₩7,514 | ₩7,621 | ₩7,300 | ₩7,461 | -0.71% | 21.8만 |
|---|
| 2026.03.13 | ₩7,595 | ₩7,608 | ₩7,381 | ₩7,501 | -1.23% | 16.5만 |
|---|
| 2026.03.12 | ₩7,555 | ₩7,768 | ₩7,541 | ₩7,688 | +1.77% | 28.6만 |
|---|
| 2026.03.11 | ₩7,300 | ₩7,621 | ₩7,300 | ₩7,541 | +3.30% | 27.4만 |
|---|
| 2026.03.10 | ₩7,341 | ₩7,434 | ₩7,087 | ₩7,327 | -0.18% | 29.6만 |
|---|
| 2026.03.09 | ₩7,715 | ₩7,902 | ₩7,434 | ₩7,448 | -3.47% | 38.9만 |
|---|
| 2026.03.06 | ₩7,608 | ₩7,675 | ₩7,474 | ₩7,621 | +0.18% | 28만 |
|---|
| 2026.03.05 | ₩7,274 | ₩7,595 | ₩7,247 | ₩7,514 | +3.31% | 29.4만 |
|---|
| 2026.03.04 | ₩7,060 | ₩7,274 | ₩6,966 | ₩7,234 | +2.46% | 22.9만 |
|---|
| 2026.03.03 | ₩7,234 | ₩7,247 | ₩6,993 | ₩7,073 | -2.22% | 38.9만 |
|---|
| 2026.03.02 | ₩7,193 | ₩7,220 | ₩6,886 | ₩7,113 | -1.12% | 42.6만 |
|---|
| 2026.02.27 | ₩6,645 | ₩6,953 | ₩6,605 | ₩6,846 | +3.02% | 36.3만 |
|---|
| 2026.02.26 | ₩6,458 | ₩6,645 | ₩6,458 | ₩6,565 | +1.66% | 13.2만 |
|---|
| 2026.02.25 | ₩6,565 | ₩6,578 | ₩6,418 | ₩6,512 | -0.81% | 14.9만 |
|---|
| 2026.02.24 | ₩6,552 | ₩6,659 | ₩6,471 | ₩6,538 | -0.20% | 12.2만 |
|---|
| 2026.02.23 | ₩6,685 | ₩6,806 | ₩6,552 | ₩6,565 | -1.80% | 18.3만 |
|---|
| 2026.02.20 | ₩6,752 | ₩6,766 | ₩6,645 | ₩6,672 | -1.19% | 8.9만 |
|---|
| 2026.02.19 | ₩6,605 | ₩6,846 | ₩6,592 | ₩6,819 | +3.24% | 15만 |
|---|
| 2026.02.18 | ₩6,418 | ₩6,605 | ₩6,365 | ₩6,592 | +2.71% | 14만 |
|---|
| 2026.02.17 | ₩6,578 | ₩6,672 | ₩6,284 | ₩6,405 | -2.64% | 16.7만 |
|---|
| 2026.02.13 | ₩6,338 | ₩6,685 | ₩6,298 | ₩6,578 | +3.80% | 16만 |
|---|
| 2026.02.12 | ₩6,405 | ₩6,485 | ₩6,284 | ₩6,351 | -0.84% | 24.4만 |
|---|
| 2026.02.11 | ₩6,378 | ₩6,525 | ₩6,338 | ₩6,405 | +0.42% | 15.5만 |
|---|
| 2026.02.10 | ₩6,498 | ₩6,512 | ₩6,324 | ₩6,338 | -2.47% | 14.1만 |
|---|
| 2026.02.09 | ₩6,485 | ₩6,525 | ₩6,338 | ₩6,485 | 0.00% | 8.7만 |
|---|
| 2026.02.06 | ₩6,231 | ₩6,525 | ₩6,231 | ₩6,485 | +4.08% | 29.8만 |
|---|
| 2026.02.05 | ₩6,324 | ₩6,324 | ₩6,164 | ₩6,231 | -1.48% | 14.9만 |
|---|
| 2026.02.04 | ₩6,351 | ₩6,578 | ₩6,231 | ₩6,405 | +0.84% | 12.7만 |
|---|
| 2026.02.03 | ₩6,378 | ₩6,525 | ₩6,164 | ₩6,298 | -1.26% | 16.9만 |
|---|
| 2026.02.02 | ₩6,498 | ₩6,605 | ₩6,338 | ₩6,391 | -1.65% | 23.7만 |
|---|
| 2026.01.30 | ₩6,672 | ₩6,752 | ₩6,498 | ₩6,672 | 0.00% | 17만 |
|---|
| 2026.01.29 | ₩6,418 | ₩6,980 | ₩6,418 | ₩6,712 | +4.58% | 41.5만 |
|---|
| 2026.01.28 | ₩6,351 | ₩6,418 | ₩6,204 | ₩6,365 | +0.21% | 13만 |
|---|
| 2026.01.27 | ₩6,271 | ₩6,365 | ₩6,231 | ₩6,338 | +1.07% | 8.5만 |
|---|
| 2026.01.26 | ₩6,244 | ₩6,311 | ₩6,044 | ₩6,258 | +0.21% | 11.7만 |
|---|
| 2026.01.23 | ₩6,351 | ₩6,418 | ₩6,191 | ₩6,204 | -2.32% | 19.3만 |
|---|
| 2026.01.22 | ₩6,164 | ₩6,311 | ₩6,097 | ₩6,311 | +2.39% | 14.7만 |
|---|
| 2026.01.21 | ₩6,070 | ₩6,244 | ₩5,977 | ₩6,191 | +1.98% | 14.2만 |
|---|
| 2026.01.20 | ₩5,910 | ₩6,070 | ₩5,856 | ₩5,977 | +1.13% | 12만 |
|---|
| 2026.01.16 | ₩6,030 | ₩6,137 | ₩5,897 | ₩5,897 | -2.22% | 11.9만 |
|---|
| 2026.01.15 | ₩5,870 | ₩6,084 | ₩5,763 | ₩6,017 | +2.51% | 10.8만 |
|---|
| 2026.01.14 | ₩5,950 | ₩6,070 | ₩5,790 | ₩5,883 | -1.12% | 13.3만 |
|---|
| 2026.01.13 | ₩5,803 | ₩6,217 | ₩5,803 | ₩5,937 | +2.30% | 22.4만 |
|---|
| 2026.01.12 | ₩5,709 | ₩5,856 | ₩5,642 | ₩5,790 | +1.41% | 14.9만 |
|---|
| 2026.01.09 | ₩5,856 | ₩5,897 | ₩5,683 | ₩5,683 | -2.97% | 11.2만 |
|---|
| 2026.01.08 | ₩5,749 | ₩5,950 | ₩5,709 | ₩5,843 | +1.63% | 18.2만 |
|---|
| 2026.01.07 | ₩5,843 | ₩5,883 | ₩5,616 | ₩5,749 | -1.60% | 20.5만 |
|---|
| 2026.01.06 | ₩5,977 | ₩5,990 | ₩5,790 | ₩5,816 | -2.68% | 19.4만 |
|---|
| 2026.01.05 | ₩6,244 | ₩6,311 | ₩5,923 | ₩5,977 | -4.28% | 14.7만 |
|---|
| 2026.01.02 | ₩6,258 | ₩6,512 | ₩6,097 | ₩6,151 | -1.71% | 9.5만 |
|---|
| 2025.12.31 | ₩6,271 | ₩6,338 | ₩6,177 | ₩6,204 | -1.07% | 14.2만 |
|---|
| 2025.12.30 | ₩6,298 | ₩6,391 | ₩6,284 | ₩6,284 | -0.21% | 10만 |
|---|
| 2025.12.29 | ₩6,418 | ₩6,458 | ₩6,311 | ₩6,311 | -1.67% | 11.4만 |
|---|
| 2025.12.26 | ₩6,498 | ₩6,538 | ₩6,351 | ₩6,418 | -1.23% | 13.8만 |
|---|
| 2025.12.24 | ₩6,445 | ₩6,538 | ₩6,391 | ₩6,498 | +0.83% | 10.8만 |
|---|
| 2025.12.23 | ₩6,204 | ₩6,431 | ₩6,137 | ₩6,378 | +2.80% | 21.5만 |
|---|
| 2025.12.22 | ₩6,164 | ₩6,311 | ₩6,084 | ₩6,097 | -1.08% | 18만 |
|---|
| 2025.12.19 | ₩6,311 | ₩6,418 | ₩6,097 | ₩6,110 | -3.18% | 34만 |
|---|
| 2025.12.18 | ₩6,538 | ₩6,538 | ₩6,231 | ₩6,338 | -3.07% | 20.5만 |
|---|
| 2025.12.17 | ₩6,458 | ₩6,538 | ₩6,405 | ₩6,538 | +1.24% | 14.1만 |
|---|
| 2025.12.16 | ₩6,552 | ₩6,565 | ₩6,365 | ₩6,405 | -2.24% | 12.7만 |
|---|
| 2025.12.15 | ₩6,685 | ₩6,685 | ₩6,378 | ₩6,525 | -2.40% | 16.4만 |
|---|
| 2025.12.12 | ₩6,726 | ₩6,806 | ₩6,645 | ₩6,712 | -0.20% | 12.7만 |
|---|
| 2025.12.11 | ₩6,605 | ₩6,699 | ₩6,552 | ₩6,645 | +0.61% | 10.1만 |
|---|
| 2025.12.10 | ₩6,431 | ₩6,685 | ₩6,405 | ₩6,619 | +2.91% | 10.1만 |
|---|
| 2025.12.09 | ₩6,418 | ₩6,538 | ₩6,378 | ₩6,458 | +0.62% | 5.7만 |
|---|
| 2025.12.08 | ₩6,619 | ₩6,685 | ₩6,378 | ₩6,431 | -2.83% | 10.3만 |
|---|
| 2025.12.05 | ₩6,739 | ₩6,832 | ₩6,605 | ₩6,619 | -1.79% | 9.2만 |
|---|
| 2025.12.04 | ₩6,739 | ₩6,792 | ₩6,645 | ₩6,699 | -0.60% | 6.1만 |
|---|
| 2025.12.03 | ₩6,298 | ₩6,752 | ₩6,258 | ₩6,739 | +7.01% | 12.4만 |
|---|
| 2025.12.02 | ₩6,418 | ₩6,458 | ₩6,231 | ₩6,258 | -2.50% | 17.4만 |
|---|
| 2025.12.01 | ₩6,418 | ₩6,512 | ₩6,338 | ₩6,458 | +0.62% | 12.3만 |
|---|
| 2025.11.28 | ₩6,365 | ₩6,525 | ₩6,311 | ₩6,431 | +1.05% | 8.8만 |
|---|
| 2025.11.26 | ₩6,298 | ₩6,418 | ₩6,271 | ₩6,365 | +1.06% | 8.4만 |
|---|
| 2025.11.25 | ₩6,271 | ₩6,405 | ₩6,191 | ₩6,271 | 0.00% | 8.1만 |
|---|
| 2025.11.24 | ₩6,271 | ₩6,485 | ₩6,137 | ₩6,324 | +0.85% | 10.1만 |
|---|
| 2025.11.21 | ₩6,177 | ₩6,431 | ₩6,177 | ₩6,271 | +1.52% | 13.7만 |
|---|
| 2025.11.20 | ₩6,431 | ₩6,538 | ₩6,217 | ₩6,231 | -3.12% | 11.4만 |
|---|
| 2025.11.19 | ₩6,418 | ₩6,525 | ₩6,338 | ₩6,365 | -0.83% | 13.1만 |
|---|
| 2025.11.18 | ₩6,351 | ₩6,525 | ₩6,244 | ₩6,458 | +1.68% | 12.8만 |
|---|
| 2025.11.17 | ₩6,418 | ₩6,565 | ₩6,338 | ₩6,378 | -0.63% | 26.7만 |
|---|
| 2025.11.14 | ₩6,405 | ₩6,538 | ₩6,351 | ₩6,485 | +1.25% | 13.8만 |
|---|
| 2025.11.13 | ₩6,498 | ₩6,605 | ₩6,391 | ₩6,431 | -1.03% | 6.5만 |
|---|
| 2025.11.12 | ₩6,699 | ₩6,699 | ₩6,418 | ₩6,552 | -2.20% | 29.8만 |
|---|
| 2025.11.11 | ₩6,284 | ₩6,766 | ₩6,217 | ₩6,712 | +6.81% | 23.1만 |
|---|
| 2025.11.10 | ₩6,017 | ₩6,458 | ₩5,830 | ₩6,338 | +5.33% | 62.1만 |
|---|
| 2025.11.07 | ₩6,177 | ₩6,298 | ₩6,030 | ₩6,070 | -1.73% | 30.3만 |
|---|
| 2025.11.06 | ₩6,445 | ₩6,471 | ₩6,151 | ₩6,204 | -3.73% | 12만 |
|---|
| 2025.11.05 | ₩6,365 | ₩6,512 | ₩6,365 | ₩6,418 | +0.84% | 7.4만 |
|---|
| 2025.11.04 | ₩6,458 | ₩6,512 | ₩6,365 | ₩6,405 | -0.83% | 9.7만 |
|---|
| 2025.11.03 | ₩6,485 | ₩6,512 | ₩6,177 | ₩6,512 | +0.41% | 23.9만 |
|---|
| 2025.10.31 | ₩6,284 | ₩6,431 | ₩6,231 | ₩6,418 | +2.13% | 10.8만 |
|---|
| 2025.10.30 | ₩6,311 | ₩6,351 | ₩6,231 | ₩6,284 | -0.42% | 10.1만 |
|---|
| 2025.10.29 | ₩6,378 | ₩6,498 | ₩6,217 | ₩6,324 | -0.84% | 7.6만 |
|---|
| 2025.10.28 | ₩6,498 | ₩6,498 | ₩6,378 | ₩6,378 | -1.85% | 10.5만 |
|---|
| 2025.10.27 | ₩6,605 | ₩6,632 | ₩6,538 | ₩6,538 | -1.01% | 10만 |
|---|
| 2025.10.24 | ₩6,458 | ₩6,619 | ₩6,445 | ₩6,605 | +2.28% | 12.6만 |
|---|
| 2025.10.23 | ₩6,405 | ₩6,525 | ₩6,391 | ₩6,458 | +0.84% | 9만 |
|---|
| 2025.10.22 | ₩6,204 | ₩6,338 | ₩6,191 | ₩6,338 | +2.16% | 7.9만 |
|---|
| 2025.10.21 | ₩6,391 | ₩6,391 | ₩6,164 | ₩6,177 | -3.35% | 30.5만 |
|---|
| 2025.10.20 | ₩6,324 | ₩6,471 | ₩6,324 | ₩6,391 | +1.06% | 8.1만 |
|---|
| 2025.10.17 | ₩6,311 | ₩6,418 | ₩6,284 | ₩6,298 | -0.21% | 10만 |
|---|
| 2025.10.16 | ₩6,431 | ₩6,485 | ₩6,258 | ₩6,311 | -1.87% | 17.1만 |
|---|
| 2025.10.15 | ₩6,445 | ₩6,552 | ₩6,338 | ₩6,431 | -0.21% | 14.8만 |
|---|
| 2025.10.14 | ₩6,458 | ₩6,525 | ₩6,351 | ₩6,431 | -0.41% | 17.7만 |
|---|
| 2025.10.13 | ₩6,471 | ₩6,659 | ₩6,391 | ₩6,619 | +2.27% | 19만 |
|---|
| 2025.10.10 | ₩6,632 | ₩6,645 | ₩6,365 | ₩6,391 | -3.63% | 22.5만 |
|---|