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 | ₩8,081 | ₩8,174 | ₩7,934 | ₩7,960 | -1.49% | 6.1만 |
| 2026.10.08 | ₩8,081 | ₩8,228 | ₩8,001 | ₩8,121 | +0.50% | 5.1만 |
| 2026.10.07 | ₩8,027 | ₩8,255 | ₩7,893 | ₩8,081 | +0.67% | 14.4만 |
| 2026.10.06 | ₩8,067 | ₩8,148 | ₩7,920 | ₩7,987 | -1.00% | 4.6만 |
| 2026.10.05 | ₩7,653 | ₩8,121 | ₩7,572 | ₩8,108 | +5.94% | 12.6만 |
| 2026.10.02 | ₩7,800 | ₩7,867 | ₩7,666 | ₩7,679 | -1.54% | 21.5만 |
| 2026.10.01 | ₩8,054 | ₩8,067 | ₩7,746 | ₩7,853 | -2.49% | 13.2만 |
| 2026.09.30 | ₩7,773 | ₩7,880 | ₩7,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,760 |
| -0.17% |
| 5.1만 |
| 2026.09.29 | ₩7,920 | ₩8,054 | ₩7,666 | ₩7,760 | -2.03% | 7.9만 |
|---|
| 2026.09.28 | ₩8,067 | ₩8,108 | ₩7,947 | ₩7,974 | -1.16% | 6.9만 |
|---|
| 2026.09.25 | ₩8,014 | ₩8,027 | ₩7,840 | ₩7,934 | -1.00% | 9.8만 |
|---|
| 2026.09.24 | ₩7,893 | ₩8,094 | ₩7,893 | ₩8,067 | +2.20% | 6만 |
|---|
| 2026.09.23 | ₩8,094 | ₩8,121 | ₩7,773 | ₩7,853 | -2.98% | 15.6만 |
|---|
| 2026.09.22 | ₩8,027 | ₩8,375 | ₩7,947 | ₩8,108 | +1.00% | 23.3만 |
|---|
| 2026.09.21 | ₩8,081 | ₩8,081 | ₩7,867 | ₩8,027 | -0.66% | 11.6만 |
|---|
| 2026.09.18 | ₩7,947 | ₩8,201 | ₩7,800 | ₩8,134 | +2.36% | 42.8만 |
|---|
| 2026.09.17 | ₩7,853 | ₩8,121 | ₩7,800 | ₩7,947 | +1.19% | 11.8만 |
|---|
| 2026.09.16 | ₩8,121 | ₩8,241 | ₩7,813 | ₩7,893 | -2.80% | 23.9만 |
|---|
| 2026.09.15 | ₩8,348 | ₩8,536 | ₩8,228 | ₩8,241 | -1.28% | 15.6만 |
|---|
| 2026.09.14 | ₩8,603 | ₩8,683 | ₩8,295 | ₩8,389 | -2.49% | 9.6만 |
|---|
| 2026.09.11 | ₩8,415 | ₩8,509 | ₩8,322 | ₩8,482 | +0.79% | 9.9만 |
|---|
| 2026.09.10 | ₩8,389 | ₩8,496 | ₩8,308 | ₩8,442 | +0.64% | 17.1만 |
|---|
| 2026.09.09 | ₩8,429 | ₩8,496 | ₩8,201 | ₩8,335 | -1.11% | 13.5만 |
|---|
| 2026.09.08 | ₩8,308 | ₩8,442 | ₩8,241 | ₩8,389 | +0.97% | 7.3만 |
|---|
| 2026.09.04 | ₩8,322 | ₩8,362 | ₩8,134 | ₩8,268 | -0.64% | 14만 |
|---|
| 2026.09.03 | ₩8,496 | ₩8,509 | ₩8,148 | ₩8,375 | -1.42% | 11.2만 |
|---|
| 2026.09.02 | ₩8,402 | ₩8,723 | ₩8,375 | ₩8,442 | +0.48% | 20.5만 |
|---|
| 2026.09.01 | ₩8,362 | ₩8,482 | ₩8,241 | ₩8,402 | +0.48% | 16.4만 |
|---|
| 2026.08.31 | ₩8,161 | ₩8,335 | ₩8,108 | ₩8,335 | +2.13% | 18.2만 |
|---|
| 2026.08.28 | ₩7,840 | ₩8,161 | ₩7,840 | ₩8,054 | +2.73% | 56.6만 |
|---|
| 2026.08.27 | ₩7,760 | ₩7,987 | ₩7,626 | ₩7,907 | +1.90% | 13.6만 |
|---|
| 2026.08.26 | ₩7,760 | ₩7,960 | ₩7,720 | ₩7,813 | +0.69% | 12.6만 |
|---|
| 2026.08.25 | ₩7,439 | ₩7,760 | ₩7,398 | ₩7,746 | +4.14% | 11.3만 |
|---|
| 2026.08.24 | ₩7,465 | ₩7,586 | ₩7,452 | ₩7,506 | +0.54% | 9.1만 |
|---|
| 2026.08.21 | ₩7,572 | ₩7,639 | ₩7,439 | ₩7,492 | -1.06% | 32.7만 |
|---|
| 2026.08.20 | ₩7,519 | ₩7,572 | ₩7,452 | ₩7,559 | +0.53% | 9만 |
|---|
| 2026.08.19 | ₩7,626 | ₩7,626 | ₩7,398 | ₩7,465 | -2.11% | 19.4만 |
|---|
| 2026.08.18 | ₩7,720 | ₩7,733 | ₩7,546 | ₩7,599 | -1.56% | 14.2만 |
|---|
| 2026.08.17 | ₩7,492 | ₩7,679 | ₩7,291 | ₩7,559 | +0.89% | 14.7만 |
|---|
| 2026.08.14 | ₩7,198 | ₩7,479 | ₩7,091 | ₩7,465 | +3.72% | 17.2만 |
|---|
| 2026.08.13 | ₩7,372 | ₩7,666 | ₩7,037 | ₩7,118 | -3.45% | 37.7만 |
|---|
| 2026.08.12 | ₩7,907 | ₩7,960 | ₩7,840 | ₩7,947 | +0.51% | 11.5만 |
|---|
| 2026.08.11 | ₩7,786 | ₩8,001 | ₩7,706 | ₩7,907 | +1.55% | 9.7만 |
|---|
| 2026.08.10 | ₩7,666 | ₩7,974 | ₩7,639 | ₩7,786 | +1.57% | 10.7만 |
|---|
| 2026.08.07 | ₩7,479 | ₩7,666 | ₩7,425 | ₩7,639 | +2.15% | 8.7만 |
|---|
| 2026.08.06 | ₩7,345 | ₩7,559 | ₩7,332 | ₩7,532 | +2.55% | 18만 |
|---|
| 2026.08.05 | ₩7,492 | ₩7,492 | ₩7,225 | ₩7,278 | -2.86% | 10.8만 |
|---|
| 2026.08.04 | ₩7,358 | ₩7,532 | ₩7,278 | ₩7,506 | +2.00% | 8.5만 |
|---|
| 2026.08.03 | ₩7,412 | ₩7,492 | ₩7,305 | ₩7,439 | +0.36% | 9.6만 |
|---|
| 2026.07.31 | ₩7,345 | ₩7,506 | ₩7,291 | ₩7,492 | +2.00% | 16.3만 |
|---|
| 2026.07.30 | ₩7,439 | ₩7,439 | ₩7,225 | ₩7,358 | -1.08% | 12.7만 |
|---|
| 2026.07.29 | ₩7,519 | ₩7,679 | ₩7,425 | ₩7,439 | -1.07% | 13.4만 |
|---|
| 2026.07.28 | ₩7,720 | ₩7,746 | ₩7,291 | ₩7,291 | -5.55% | 9.8만 |
|---|
| 2026.07.27 | ₩7,639 | ₩7,800 | ₩7,519 | ₩7,666 | +0.35% | 18.1만 |
|---|
| 2026.07.24 | ₩7,947 | ₩7,974 | ₩7,760 | ₩7,800 | -1.85% | 9.3만 |
|---|
| 2026.07.23 | ₩7,679 | ₩7,987 | ₩7,586 | ₩7,934 | +3.31% | 21.5만 |
|---|
| 2026.07.22 | ₩7,720 | ₩7,786 | ₩7,532 | ₩7,572 | -1.91% | 9.9만 |
|---|
| 2026.07.21 | ₩7,291 | ₩7,532 | ₩7,291 | ₩7,532 | +3.30% | 10.2만 |
|---|
| 2026.07.20 | ₩7,385 | ₩7,385 | ₩7,238 | ₩7,332 | -0.72% | 16.7만 |
|---|
| 2026.07.17 | ₩7,358 | ₩7,599 | ₩7,251 | ₩7,385 | +0.36% | 12.6만 |
|---|
| 2026.07.16 | ₩7,358 | ₩7,465 | ₩7,291 | ₩7,358 | 0.00% | 12.5만 |
|---|
| 2026.07.15 | ₩7,332 | ₩7,398 | ₩7,211 | ₩7,345 | +0.18% | 11.8만 |
|---|
| 2026.07.14 | ₩7,358 | ₩7,492 | ₩7,225 | ₩7,358 | 0.00% | 16.5만 |
|---|
| 2026.07.13 | ₩7,037 | ₩7,372 | ₩7,037 | ₩7,291 | +3.61% | 18.3만 |
|---|
| 2026.07.10 | ₩7,131 | ₩7,332 | ₩6,930 | ₩6,984 | -2.06% | 13.8만 |
|---|
| 2026.07.09 | ₩7,358 | ₩7,358 | ₩7,064 | ₩7,104 | -3.45% | 11.9만 |
|---|
| 2026.07.08 | ₩7,278 | ₩7,439 | ₩7,265 | ₩7,372 | +1.29% | 11.3만 |
|---|
| 2026.07.07 | ₩6,984 | ₩7,238 | ₩6,917 | ₩7,198 | +3.07% | 16.8만 |
|---|
| 2026.07.06 | ₩7,198 | ₩7,265 | ₩6,917 | ₩6,917 | -3.90% | 23.3만 |
|---|
| 2026.07.02 | ₩7,318 | ₩7,492 | ₩7,104 | ₩7,225 | -1.28% | 16만 |
|---|
| 2026.07.01 | ₩7,251 | ₩7,358 | ₩7,225 | ₩7,291 | +0.55% | 12만 |
|---|
| 2026.06.30 | ₩7,332 | ₩7,519 | ₩7,225 | ₩7,238 | -1.28% | 16.4만 |
|---|
| 2026.06.29 | ₩7,265 | ₩7,398 | ₩7,184 | ₩7,345 | +1.10% | 29.3만 |
|---|
| 2026.06.26 | ₩6,997 | ₩7,291 | ₩6,997 | ₩7,251 | +3.63% | 48만 |
|---|
| 2026.06.25 | ₩6,850 | ₩7,184 | ₩6,796 | ₩6,997 | +2.15% | 23.5만 |
|---|
| 2026.06.24 | ₩7,077 | ₩7,091 | ₩6,863 | ₩6,890 | -2.65% | 22.8만 |
|---|
| 2026.06.23 | ₩6,970 | ₩7,144 | ₩6,917 | ₩7,091 | +1.73% | 11.2만 |
|---|
| 2026.06.22 | ₩7,077 | ₩7,184 | ₩6,903 | ₩6,970 | -1.51% | 26.2만 |
|---|
| 2026.06.18 | ₩7,238 | ₩7,238 | ₩6,970 | ₩7,091 | -2.03% | 32.7만 |
|---|
| 2026.06.17 | ₩7,198 | ₩7,425 | ₩7,158 | ₩7,211 | +0.19% | 14.7만 |
|---|
| 2026.06.16 | ₩6,970 | ₩7,225 | ₩6,877 | ₩7,198 | +3.26% | 19.4만 |
|---|
| 2026.06.15 | ₩7,318 | ₩7,318 | ₩6,930 | ₩7,037 | -3.84% | 21.7만 |
|---|
| 2026.06.12 | ₩7,532 | ₩7,786 | ₩7,492 | ₩7,519 | -0.18% | 14.2만 |
|---|
| 2026.06.11 | ₩7,960 | ₩7,974 | ₩7,559 | ₩7,572 | -4.87% | 14.3만 |
|---|
| 2026.06.10 | ₩7,800 | ₩8,041 | ₩7,786 | ₩7,934 | +1.72% | 14.6만 |
|---|
| 2026.06.09 | ₩7,987 | ₩7,987 | ₩7,746 | ₩7,800 | -2.35% | 10.5만 |
|---|
| 2026.06.08 | ₩7,760 | ₩8,027 | ₩7,760 | ₩8,001 | +3.10% | 10.4만 |
|---|
| 2026.06.05 | ₩7,907 | ₩7,974 | ₩7,733 | ₩7,746 | -2.03% | 10.7만 |
|---|
| 2026.06.04 | ₩7,773 | ₩7,960 | ₩7,706 | ₩7,934 | +2.07% | 8.8만 |
|---|
| 2026.06.03 | ₩7,773 | ₩7,853 | ₩7,599 | ₩7,827 | +0.69% | 12만 |
|---|
| 2026.06.02 | ₩7,773 | ₩7,920 | ₩7,706 | ₩7,773 | 0.00% | 12.5만 |
|---|
| 2026.06.01 | ₩7,639 | ₩7,934 | ₩7,639 | ₩7,800 | +2.10% | 14.4만 |
|---|
| 2026.05.29 | ₩7,693 | ₩7,720 | ₩7,506 | ₩7,572 | -1.57% | 15.3만 |
|---|
| 2026.05.28 | ₩7,760 | ₩7,907 | ₩7,720 | ₩7,800 | +0.52% | 14.9만 |
|---|
| 2026.05.27 | ₩7,773 | ₩7,987 | ₩7,626 | ₩7,720 | -0.69% | 13.4만 |
|---|
| 2026.05.26 | ₩8,161 | ₩8,268 | ₩7,800 | ₩7,813 | -4.26% | 19.5만 |
|---|
| 2026.05.22 | ₩8,322 | ₩8,429 | ₩8,174 | ₩8,281 | -0.48% | 17만 |
|---|
| 2026.05.21 | ₩8,308 | ₩8,603 | ₩8,228 | ₩8,335 | +0.32% | 26.4만 |
|---|
| 2026.05.20 | ₩8,643 | ₩8,696 | ₩8,295 | ₩8,322 | -3.72% | 28.9만 |
|---|
| 2026.05.19 | ₩8,576 | ₩8,710 | ₩8,415 | ₩8,683 | +1.25% | 21.2만 |
|---|
| 2026.05.18 | ₩8,281 | ₩8,897 | ₩8,188 | ₩8,549 | +3.23% | 41.5만 |
|---|
| 2026.05.15 | ₩8,496 | ₩8,629 | ₩8,255 | ₩8,268 | -2.68% | 17.3만 |
|---|
| 2026.05.14 | ₩7,733 | ₩8,522 | ₩7,733 | ₩8,496 | +9.86% | 16.2만 |
|---|
| 2026.05.13 | ₩8,255 | ₩8,295 | ₩8,121 | ₩8,228 | -0.32% | 11.7만 |
|---|
| 2026.05.12 | ₩8,054 | ₩8,281 | ₩7,880 | ₩8,281 | +2.82% | 27.2만 |
|---|
| 2026.05.11 | ₩7,853 | ₩8,001 | ₩7,746 | ₩8,001 | +1.87% | 12.8만 |
|---|
| 2026.05.08 | ₩7,840 | ₩8,001 | ₩7,706 | ₩7,786 | -0.68% | 14.1만 |
|---|
| 2026.05.07 | ₩7,840 | ₩7,974 | ₩7,626 | ₩7,867 | +0.34% | 22.8만 |
|---|
| 2026.05.06 | ₩8,215 | ₩8,215 | ₩7,920 | ₩7,960 | -3.09% | 28.9만 |
|---|
| 2026.05.05 | ₩8,429 | ₩8,522 | ₩8,161 | ₩8,442 | +0.16% | 10.6만 |
|---|
| 2026.05.04 | ₩8,402 | ₩8,522 | ₩8,375 | ₩8,429 | +0.32% | 16.6만 |
|---|
| 2026.05.01 | ₩8,415 | ₩8,549 | ₩8,215 | ₩8,442 | +0.32% | 16.3만 |
|---|
| 2026.04.30 | ₩8,375 | ₩8,629 | ₩8,375 | ₩8,509 | +1.60% | 11.7만 |
|---|
| 2026.04.29 | ₩8,348 | ₩8,482 | ₩8,255 | ₩8,482 | +1.60% | 23.7만 |
|---|
| 2026.04.28 | ₩8,375 | ₩8,455 | ₩8,255 | ₩8,348 | -0.32% | 9.5만 |
|---|
| 2026.04.27 | ₩8,121 | ₩8,362 | ₩8,121 | ₩8,281 | +1.98% | 10.2만 |
|---|
| 2026.04.24 | ₩7,960 | ₩8,134 | ₩7,853 | ₩8,108 | +1.85% | 16.9만 |
|---|
| 2026.04.23 | ₩7,920 | ₩8,174 | ₩7,800 | ₩8,027 | +1.35% | 16.4만 |
|---|
| 2026.04.22 | ₩7,960 | ₩8,148 | ₩7,907 | ₩7,907 | -0.67% | 25.3만 |
|---|
| 2026.04.21 | ₩7,974 | ₩8,027 | ₩7,840 | ₩8,027 | +0.67% | 14만 |
|---|
| 2026.04.20 | ₩7,800 | ₩7,987 | ₩7,786 | ₩7,987 | +2.40% | 22.3만 |
|---|
| 2026.04.17 | ₩7,840 | ₩7,840 | ₩7,238 | ₩7,786 | -0.68% | 34.8만 |
|---|
| 2026.04.16 | ₩8,014 | ₩8,134 | ₩7,907 | ₩8,014 | 0.00% | 23.9만 |
|---|
| 2026.04.15 | ₩8,014 | ₩8,148 | ₩7,934 | ₩8,027 | +0.17% | 15.7만 |
|---|
| 2026.04.14 | ₩8,108 | ₩8,108 | ₩7,893 | ₩8,067 | -0.50% | 19.9만 |
|---|
| 2026.04.13 | ₩8,295 | ₩8,375 | ₩8,094 | ₩8,134 | -1.94% | 9.1만 |
|---|
| 2026.04.10 | ₩8,308 | ₩8,362 | ₩8,161 | ₩8,188 | -1.45% | 20.6만 |
|---|
| 2026.04.09 | ₩8,215 | ₩8,496 | ₩8,161 | ₩8,281 | +0.81% | 29.1만 |
|---|
| 2026.04.08 | ₩8,094 | ₩8,255 | ₩7,853 | ₩8,215 | +1.49% | 30만 |
|---|
| 2026.04.07 | ₩8,522 | ₩8,723 | ₩8,509 | ₩8,656 | +1.57% | 16.1만 |
|---|
| 2026.04.06 | ₩8,469 | ₩8,710 | ₩8,429 | ₩8,496 | +0.32% | 18.6만 |
|---|
| 2026.04.02 | ₩8,415 | ₩8,656 | ₩8,389 | ₩8,509 | +1.11% | 28.6만 |
|---|
| 2026.04.01 | ₩8,295 | ₩8,496 | ₩8,054 | ₩8,255 | -0.48% | 43.4만 |
|---|
| 2026.03.31 | ₩8,509 | ₩8,736 | ₩8,161 | ₩8,241 | -3.14% | 31.3만 |
|---|
| 2026.03.30 | ₩8,429 | ₩8,536 | ₩8,215 | ₩8,509 | +0.95% | 26.4만 |
|---|
| 2026.03.27 | ₩8,108 | ₩8,536 | ₩8,108 | ₩8,362 | +3.14% | 28.7만 |
|---|
| 2026.03.26 | ₩8,308 | ₩8,415 | ₩8,054 | ₩8,081 | -2.74% | 47.1만 |
|---|
| 2026.03.25 | ₩8,228 | ₩8,469 | ₩8,094 | ₩8,295 | +0.81% | 27.2만 |
|---|
| 2026.03.24 | ₩7,987 | ₩8,348 | ₩7,987 | ₩8,295 | +3.85% | 31.6만 |
|---|
| 2026.03.23 | ₩8,027 | ₩8,081 | ₩7,800 | ₩8,027 | 0.00% | 24.7만 |
|---|
| 2026.03.20 | ₩8,094 | ₩8,281 | ₩8,027 | ₩8,081 | -0.17% | 76.3만 |
|---|
| 2026.03.19 | ₩7,800 | ₩8,215 | ₩7,720 | ₩8,067 | +3.43% | 28.3만 |
|---|
| 2026.03.18 | ₩7,746 | ₩7,867 | ₩7,639 | ₩7,760 | +0.17% | 25.2만 |
|---|
| 2026.03.17 | ₩7,439 | ₩7,800 | ₩7,412 | ₩7,800 | +4.86% | 22.5만 |
|---|
| 2026.03.16 | ₩7,519 | ₩7,626 | ₩7,305 | ₩7,465 | -0.71% | 21.8만 |
|---|
| 2026.03.13 | ₩7,599 | ₩7,613 | ₩7,385 | ₩7,506 | -1.23% | 16.5만 |
|---|
| 2026.03.12 | ₩7,559 | ₩7,773 | ₩7,546 | ₩7,693 | +1.77% | 28.6만 |
|---|
| 2026.03.11 | ₩7,305 | ₩7,626 | ₩7,305 | ₩7,546 | +3.30% | 27.4만 |
|---|
| 2026.03.10 | ₩7,345 | ₩7,439 | ₩7,091 | ₩7,332 | -0.18% | 29.6만 |
|---|
| 2026.03.09 | ₩7,720 | ₩7,907 | ₩7,439 | ₩7,452 | -3.47% | 38.9만 |
|---|
| 2026.03.06 | ₩7,613 | ₩7,679 | ₩7,479 | ₩7,626 | +0.18% | 28만 |
|---|
| 2026.03.05 | ₩7,278 | ₩7,599 | ₩7,251 | ₩7,519 | +3.31% | 29.4만 |
|---|
| 2026.03.04 | ₩7,064 | ₩7,278 | ₩6,970 | ₩7,238 | +2.46% | 22.9만 |
|---|
| 2026.03.03 | ₩7,238 | ₩7,251 | ₩6,997 | ₩7,077 | -2.22% | 38.9만 |
|---|
| 2026.03.02 | ₩7,198 | ₩7,225 | ₩6,890 | ₩7,118 | -1.12% | 42.6만 |
|---|
| 2026.02.27 | ₩6,649 | ₩6,957 | ₩6,609 | ₩6,850 | +3.02% | 36.3만 |
|---|
| 2026.02.26 | ₩6,462 | ₩6,649 | ₩6,462 | ₩6,569 | +1.66% | 13.2만 |
|---|
| 2026.02.25 | ₩6,569 | ₩6,582 | ₩6,422 | ₩6,515 | -0.81% | 14.9만 |
|---|
| 2026.02.24 | ₩6,556 | ₩6,663 | ₩6,475 | ₩6,542 | -0.20% | 12.2만 |
|---|
| 2026.02.23 | ₩6,689 | ₩6,810 | ₩6,556 | ₩6,569 | -1.80% | 18.3만 |
|---|
| 2026.02.20 | ₩6,756 | ₩6,770 | ₩6,649 | ₩6,676 | -1.19% | 8.9만 |
|---|
| 2026.02.19 | ₩6,609 | ₩6,850 | ₩6,596 | ₩6,823 | +3.24% | 15만 |
|---|
| 2026.02.18 | ₩6,422 | ₩6,609 | ₩6,368 | ₩6,596 | +2.71% | 14만 |
|---|
| 2026.02.17 | ₩6,582 | ₩6,676 | ₩6,288 | ₩6,408 | -2.64% | 16.7만 |
|---|
| 2026.02.13 | ₩6,342 | ₩6,689 | ₩6,301 | ₩6,582 | +3.80% | 16만 |
|---|
| 2026.02.12 | ₩6,408 | ₩6,489 | ₩6,288 | ₩6,355 | -0.84% | 24.4만 |
|---|
| 2026.02.11 | ₩6,382 | ₩6,529 | ₩6,342 | ₩6,408 | +0.42% | 15.5만 |
|---|
| 2026.02.10 | ₩6,502 | ₩6,515 | ₩6,328 | ₩6,342 | -2.47% | 14.1만 |
|---|
| 2026.02.09 | ₩6,489 | ₩6,529 | ₩6,342 | ₩6,489 | 0.00% | 8.7만 |
|---|
| 2026.02.06 | ₩6,235 | ₩6,529 | ₩6,235 | ₩6,489 | +4.08% | 29.8만 |
|---|
| 2026.02.05 | ₩6,328 | ₩6,328 | ₩6,168 | ₩6,235 | -1.48% | 14.9만 |
|---|
| 2026.02.04 | ₩6,355 | ₩6,582 | ₩6,235 | ₩6,408 | +0.84% | 12.7만 |
|---|
| 2026.02.03 | ₩6,382 | ₩6,529 | ₩6,168 | ₩6,301 | -1.26% | 16.9만 |
|---|
| 2026.02.02 | ₩6,502 | ₩6,609 | ₩6,342 | ₩6,395 | -1.65% | 23.7만 |
|---|
| 2026.01.30 | ₩6,676 | ₩6,756 | ₩6,502 | ₩6,676 | 0.00% | 17만 |
|---|
| 2026.01.29 | ₩6,422 | ₩6,984 | ₩6,422 | ₩6,716 | +4.58% | 41.5만 |
|---|
| 2026.01.28 | ₩6,355 | ₩6,422 | ₩6,208 | ₩6,368 | +0.21% | 13만 |
|---|
| 2026.01.27 | ₩6,275 | ₩6,368 | ₩6,235 | ₩6,342 | +1.07% | 8.5만 |
|---|
| 2026.01.26 | ₩6,248 | ₩6,315 | ₩6,047 | ₩6,261 | +0.21% | 11.7만 |
|---|
| 2026.01.23 | ₩6,355 | ₩6,422 | ₩6,194 | ₩6,208 | -2.32% | 19.3만 |
|---|
| 2026.01.22 | ₩6,168 | ₩6,315 | ₩6,101 | ₩6,315 | +2.39% | 14.7만 |
|---|
| 2026.01.21 | ₩6,074 | ₩6,248 | ₩5,980 | ₩6,194 | +1.98% | 14.2만 |
|---|
| 2026.01.20 | ₩5,913 | ₩6,074 | ₩5,860 | ₩5,980 | +1.13% | 12만 |
|---|
| 2026.01.16 | ₩6,034 | ₩6,141 | ₩5,900 | ₩5,900 | -2.22% | 11.9만 |
|---|
| 2026.01.15 | ₩5,873 | ₩6,087 | ₩5,766 | ₩6,020 | +2.51% | 10.8만 |
|---|
| 2026.01.14 | ₩5,954 | ₩6,074 | ₩5,793 | ₩5,887 | -1.12% | 13.3만 |
|---|
| 2026.01.13 | ₩5,806 | ₩6,221 | ₩5,806 | ₩5,940 | +2.30% | 22.4만 |
|---|
| 2026.01.12 | ₩5,713 | ₩5,860 | ₩5,646 | ₩5,793 | +1.41% | 14.9만 |
|---|
| 2026.01.09 | ₩5,860 | ₩5,900 | ₩5,686 | ₩5,686 | -2.97% | 11.2만 |
|---|
| 2026.01.08 | ₩5,753 | ₩5,954 | ₩5,713 | ₩5,847 | +1.63% | 18.2만 |
|---|
| 2026.01.07 | ₩5,847 | ₩5,887 | ₩5,619 | ₩5,753 | -1.60% | 20.5만 |
|---|
| 2026.01.06 | ₩5,980 | ₩5,994 | ₩5,793 | ₩5,820 | -2.68% | 19.4만 |
|---|
| 2026.01.05 | ₩6,248 | ₩6,315 | ₩5,927 | ₩5,980 | -4.28% | 14.7만 |
|---|
| 2026.01.02 | ₩6,261 | ₩6,515 | ₩6,101 | ₩6,154 | -1.71% | 9.5만 |
|---|
| 2025.12.31 | ₩6,275 | ₩6,342 | ₩6,181 | ₩6,208 | -1.07% | 14.2만 |
|---|
| 2025.12.30 | ₩6,301 | ₩6,395 | ₩6,288 | ₩6,288 | -0.21% | 10만 |
|---|
| 2025.12.29 | ₩6,422 | ₩6,462 | ₩6,315 | ₩6,315 | -1.67% | 11.4만 |
|---|
| 2025.12.26 | ₩6,502 | ₩6,542 | ₩6,355 | ₩6,422 | -1.23% | 13.8만 |
|---|
| 2025.12.24 | ₩6,449 | ₩6,542 | ₩6,395 | ₩6,502 | +0.83% | 10.8만 |
|---|
| 2025.12.23 | ₩6,208 | ₩6,435 | ₩6,141 | ₩6,382 | +2.80% | 21.5만 |
|---|
| 2025.12.22 | ₩6,168 | ₩6,315 | ₩6,087 | ₩6,101 | -1.08% | 18만 |
|---|
| 2025.12.19 | ₩6,315 | ₩6,422 | ₩6,101 | ₩6,114 | -3.18% | 34만 |
|---|
| 2025.12.18 | ₩6,542 | ₩6,542 | ₩6,235 | ₩6,342 | -3.07% | 20.5만 |
|---|
| 2025.12.17 | ₩6,462 | ₩6,542 | ₩6,408 | ₩6,542 | +1.24% | 14.1만 |
|---|
| 2025.12.16 | ₩6,556 | ₩6,569 | ₩6,368 | ₩6,408 | -2.24% | 12.7만 |
|---|
| 2025.12.15 | ₩6,689 | ₩6,689 | ₩6,382 | ₩6,529 | -2.40% | 16.4만 |
|---|
| 2025.12.12 | ₩6,730 | ₩6,810 | ₩6,649 | ₩6,716 | -0.20% | 12.7만 |
|---|
| 2025.12.11 | ₩6,609 | ₩6,703 | ₩6,556 | ₩6,649 | +0.61% | 10.1만 |
|---|
| 2025.12.10 | ₩6,435 | ₩6,689 | ₩6,408 | ₩6,623 | +2.91% | 10.1만 |
|---|
| 2025.12.09 | ₩6,422 | ₩6,542 | ₩6,382 | ₩6,462 | +0.62% | 5.7만 |
|---|
| 2025.12.08 | ₩6,623 | ₩6,689 | ₩6,382 | ₩6,435 | -2.83% | 10.3만 |
|---|
| 2025.12.05 | ₩6,743 | ₩6,837 | ₩6,609 | ₩6,623 | -1.79% | 9.2만 |
|---|
| 2025.12.04 | ₩6,743 | ₩6,796 | ₩6,649 | ₩6,703 | -0.60% | 6.1만 |
|---|
| 2025.12.03 | ₩6,301 | ₩6,756 | ₩6,261 | ₩6,743 | +7.01% | 12.4만 |
|---|
| 2025.12.02 | ₩6,422 | ₩6,462 | ₩6,235 | ₩6,261 | -2.50% | 17.4만 |
|---|
| 2025.12.01 | ₩6,422 | ₩6,515 | ₩6,342 | ₩6,462 | +0.62% | 12.3만 |
|---|
| 2025.11.28 | ₩6,368 | ₩6,529 | ₩6,315 | ₩6,435 | +1.05% | 8.8만 |
|---|
| 2025.11.26 | ₩6,301 | ₩6,422 | ₩6,275 | ₩6,368 | +1.06% | 8.4만 |
|---|
| 2025.11.25 | ₩6,275 | ₩6,408 | ₩6,194 | ₩6,275 | 0.00% | 8.1만 |
|---|
| 2025.11.24 | ₩6,275 | ₩6,489 | ₩6,141 | ₩6,328 | +0.85% | 10.1만 |
|---|
| 2025.11.21 | ₩6,181 | ₩6,435 | ₩6,181 | ₩6,275 | +1.52% | 13.7만 |
|---|
| 2025.11.20 | ₩6,435 | ₩6,542 | ₩6,221 | ₩6,235 | -3.12% | 11.4만 |
|---|
| 2025.11.19 | ₩6,422 | ₩6,529 | ₩6,342 | ₩6,368 | -0.83% | 13.1만 |
|---|
| 2025.11.18 | ₩6,355 | ₩6,529 | ₩6,248 | ₩6,462 | +1.68% | 12.8만 |
|---|
| 2025.11.17 | ₩6,422 | ₩6,569 | ₩6,342 | ₩6,382 | -0.63% | 26.7만 |
|---|
| 2025.11.14 | ₩6,408 | ₩6,542 | ₩6,355 | ₩6,489 | +1.25% | 13.8만 |
|---|
| 2025.11.13 | ₩6,502 | ₩6,609 | ₩6,395 | ₩6,435 | -1.03% | 6.5만 |
|---|
| 2025.11.12 | ₩6,703 | ₩6,703 | ₩6,422 | ₩6,556 | -2.20% | 29.8만 |
|---|
| 2025.11.11 | ₩6,288 | ₩6,770 | ₩6,221 | ₩6,716 | +6.81% | 23.1만 |
|---|
| 2025.11.10 | ₩6,020 | ₩6,462 | ₩5,833 | ₩6,342 | +5.33% | 62.1만 |
|---|
| 2025.11.07 | ₩6,181 | ₩6,301 | ₩6,034 | ₩6,074 | -1.73% | 30.3만 |
|---|
| 2025.11.06 | ₩6,449 | ₩6,475 | ₩6,154 | ₩6,208 | -3.73% | 12만 |
|---|
| 2025.11.05 | ₩6,368 | ₩6,515 | ₩6,368 | ₩6,422 | +0.84% | 7.4만 |
|---|
| 2025.11.04 | ₩6,462 | ₩6,515 | ₩6,368 | ₩6,408 | -0.83% | 9.7만 |
|---|
| 2025.11.03 | ₩6,489 | ₩6,515 | ₩6,181 | ₩6,515 | +0.41% | 23.9만 |
|---|
| 2025.10.31 | ₩6,288 | ₩6,435 | ₩6,235 | ₩6,422 | +2.13% | 10.8만 |
|---|
| 2025.10.30 | ₩6,315 | ₩6,355 | ₩6,235 | ₩6,288 | -0.42% | 10.1만 |
|---|
| 2025.10.29 | ₩6,382 | ₩6,502 | ₩6,221 | ₩6,328 | -0.84% | 7.6만 |
|---|
| 2025.10.28 | ₩6,502 | ₩6,502 | ₩6,382 | ₩6,382 | -1.85% | 10.5만 |
|---|
| 2025.10.27 | ₩6,609 | ₩6,636 | ₩6,542 | ₩6,542 | -1.01% | 10만 |
|---|
| 2025.10.24 | ₩6,462 | ₩6,623 | ₩6,449 | ₩6,609 | +2.28% | 12.6만 |
|---|
| 2025.10.23 | ₩6,408 | ₩6,529 | ₩6,395 | ₩6,462 | +0.84% | 9만 |
|---|
| 2025.10.22 | ₩6,208 | ₩6,342 | ₩6,194 | ₩6,342 | +2.16% | 7.9만 |
|---|
| 2025.10.21 | ₩6,395 | ₩6,395 | ₩6,168 | ₩6,181 | -3.35% | 30.5만 |
|---|
| 2025.10.20 | ₩6,328 | ₩6,475 | ₩6,328 | ₩6,395 | +1.06% | 8.1만 |
|---|
| 2025.10.17 | ₩6,315 | ₩6,422 | ₩6,288 | ₩6,301 | -0.21% | 10만 |
|---|
| 2025.10.16 | ₩6,435 | ₩6,489 | ₩6,261 | ₩6,315 | -1.87% | 17.1만 |
|---|
| 2025.10.15 | ₩6,449 | ₩6,556 | ₩6,342 | ₩6,435 | -0.21% | 14.8만 |
|---|
| 2025.10.14 | ₩6,462 | ₩6,529 | ₩6,355 | ₩6,435 | -0.41% | 17.7만 |
|---|
| 2025.10.13 | ₩6,475 | ₩6,663 | ₩6,395 | ₩6,623 | +2.27% | 19만 |
|---|
| 2025.10.10 | ₩6,636 | ₩6,649 | ₩6,368 | ₩6,395 | -3.63% | 22.5만 |
|---|