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 | ₩8,083 | ₩8,176 | ₩7,935 | ₩7,962 | -1.49% | 6.1만 |
| 2026.10.08 | ₩8,083 | ₩8,230 | ₩8,002 | ₩8,123 | +0.50% | 5.1만 |
| 2026.10.07 | ₩8,029 | ₩8,257 | ₩7,895 | ₩8,083 | +0.67% | 14.4만 |
| 2026.10.06 | ₩8,069 | ₩8,149 | ₩7,922 | ₩7,989 | -1.00% | 4.6만 |
| 2026.10.05 | ₩7,654 | ₩8,123 | ₩7,574 | ₩8,109 | +5.94% | 12.6만 |
| 2026.10.02 | ₩7,802 | ₩7,868 | ₩7,668 | ₩7,681 | -1.54% | 21.5만 |
| 2026.10.01 | ₩8,056 | ₩8,069 | ₩7,748 | ₩7,855 | -2.49% | 13.2만 |
| 2026.09.30 | ₩7,775 | ₩7,882 | ₩7,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,761 |
| -0.17% |
| 5.1만 |
| 2026.09.29 | ₩7,922 | ₩8,056 | ₩7,668 | ₩7,761 | -2.03% | 7.9만 |
|---|
| 2026.09.28 | ₩8,069 | ₩8,109 | ₩7,949 | ₩7,975 | -1.16% | 6.9만 |
|---|
| 2026.09.25 | ₩8,016 | ₩8,029 | ₩7,842 | ₩7,935 | -1.00% | 9.8만 |
|---|
| 2026.09.24 | ₩7,895 | ₩8,096 | ₩7,895 | ₩8,069 | +2.20% | 6만 |
|---|
| 2026.09.23 | ₩8,096 | ₩8,123 | ₩7,775 | ₩7,855 | -2.98% | 15.6만 |
|---|
| 2026.09.22 | ₩8,029 | ₩8,377 | ₩7,949 | ₩8,109 | +1.00% | 23.3만 |
|---|
| 2026.09.21 | ₩8,083 | ₩8,083 | ₩7,868 | ₩8,029 | -0.66% | 11.6만 |
|---|
| 2026.09.18 | ₩7,949 | ₩8,203 | ₩7,802 | ₩8,136 | +2.36% | 42.8만 |
|---|
| 2026.09.17 | ₩7,855 | ₩8,123 | ₩7,802 | ₩7,949 | +1.19% | 11.8만 |
|---|
| 2026.09.16 | ₩8,123 | ₩8,243 | ₩7,815 | ₩7,895 | -2.80% | 23.9만 |
|---|
| 2026.09.15 | ₩8,350 | ₩8,538 | ₩8,230 | ₩8,243 | -1.28% | 15.6만 |
|---|
| 2026.09.14 | ₩8,604 | ₩8,685 | ₩8,297 | ₩8,390 | -2.49% | 9.6만 |
|---|
| 2026.09.11 | ₩8,417 | ₩8,511 | ₩8,323 | ₩8,484 | +0.79% | 9.9만 |
|---|
| 2026.09.10 | ₩8,390 | ₩8,497 | ₩8,310 | ₩8,444 | +0.64% | 17.1만 |
|---|
| 2026.09.09 | ₩8,430 | ₩8,497 | ₩8,203 | ₩8,337 | -1.11% | 13.5만 |
|---|
| 2026.09.08 | ₩8,310 | ₩8,444 | ₩8,243 | ₩8,390 | +0.97% | 7.3만 |
|---|
| 2026.09.04 | ₩8,323 | ₩8,364 | ₩8,136 | ₩8,270 | -0.64% | 14만 |
|---|
| 2026.09.03 | ₩8,497 | ₩8,511 | ₩8,149 | ₩8,377 | -1.42% | 11.2만 |
|---|
| 2026.09.02 | ₩8,404 | ₩8,725 | ₩8,377 | ₩8,444 | +0.48% | 20.5만 |
|---|
| 2026.09.01 | ₩8,364 | ₩8,484 | ₩8,243 | ₩8,404 | +0.48% | 16.4만 |
|---|
| 2026.08.31 | ₩8,163 | ₩8,337 | ₩8,109 | ₩8,337 | +2.13% | 18.2만 |
|---|
| 2026.08.28 | ₩7,842 | ₩8,163 | ₩7,842 | ₩8,056 | +2.73% | 56.6만 |
|---|
| 2026.08.27 | ₩7,761 | ₩7,989 | ₩7,628 | ₩7,909 | +1.90% | 13.6만 |
|---|
| 2026.08.26 | ₩7,761 | ₩7,962 | ₩7,721 | ₩7,815 | +0.69% | 12.6만 |
|---|
| 2026.08.25 | ₩7,440 | ₩7,761 | ₩7,400 | ₩7,748 | +4.14% | 11.3만 |
|---|
| 2026.08.24 | ₩7,467 | ₩7,587 | ₩7,454 | ₩7,507 | +0.54% | 9.1만 |
|---|
| 2026.08.21 | ₩7,574 | ₩7,641 | ₩7,440 | ₩7,494 | -1.06% | 32.7만 |
|---|
| 2026.08.20 | ₩7,521 | ₩7,574 | ₩7,454 | ₩7,561 | +0.53% | 9만 |
|---|
| 2026.08.19 | ₩7,628 | ₩7,628 | ₩7,400 | ₩7,467 | -2.11% | 19.4만 |
|---|
| 2026.08.18 | ₩7,721 | ₩7,735 | ₩7,547 | ₩7,601 | -1.56% | 14.2만 |
|---|
| 2026.08.17 | ₩7,494 | ₩7,681 | ₩7,293 | ₩7,561 | +0.89% | 14.7만 |
|---|
| 2026.08.14 | ₩7,199 | ₩7,480 | ₩7,092 | ₩7,467 | +3.72% | 17.2만 |
|---|
| 2026.08.13 | ₩7,373 | ₩7,668 | ₩7,039 | ₩7,119 | -3.45% | 37.7만 |
|---|
| 2026.08.12 | ₩7,909 | ₩7,962 | ₩7,842 | ₩7,949 | +0.51% | 11.5만 |
|---|
| 2026.08.11 | ₩7,788 | ₩8,002 | ₩7,708 | ₩7,909 | +1.55% | 9.7만 |
|---|
| 2026.08.10 | ₩7,668 | ₩7,975 | ₩7,641 | ₩7,788 | +1.57% | 10.7만 |
|---|
| 2026.08.07 | ₩7,480 | ₩7,668 | ₩7,427 | ₩7,641 | +2.15% | 8.7만 |
|---|
| 2026.08.06 | ₩7,347 | ₩7,561 | ₩7,333 | ₩7,534 | +2.55% | 18만 |
|---|
| 2026.08.05 | ₩7,494 | ₩7,494 | ₩7,226 | ₩7,280 | -2.86% | 10.8만 |
|---|
| 2026.08.04 | ₩7,360 | ₩7,534 | ₩7,280 | ₩7,507 | +2.00% | 8.5만 |
|---|
| 2026.08.03 | ₩7,413 | ₩7,494 | ₩7,306 | ₩7,440 | +0.36% | 9.6만 |
|---|
| 2026.07.31 | ₩7,347 | ₩7,507 | ₩7,293 | ₩7,494 | +2.00% | 16.3만 |
|---|
| 2026.07.30 | ₩7,440 | ₩7,440 | ₩7,226 | ₩7,360 | -1.08% | 12.7만 |
|---|
| 2026.07.29 | ₩7,521 | ₩7,681 | ₩7,427 | ₩7,440 | -1.07% | 13.4만 |
|---|
| 2026.07.28 | ₩7,721 | ₩7,748 | ₩7,293 | ₩7,293 | -5.55% | 9.8만 |
|---|
| 2026.07.27 | ₩7,641 | ₩7,802 | ₩7,521 | ₩7,668 | +0.35% | 18.1만 |
|---|
| 2026.07.24 | ₩7,949 | ₩7,975 | ₩7,761 | ₩7,802 | -1.85% | 9.3만 |
|---|
| 2026.07.23 | ₩7,681 | ₩7,989 | ₩7,587 | ₩7,935 | +3.31% | 21.5만 |
|---|
| 2026.07.22 | ₩7,721 | ₩7,788 | ₩7,534 | ₩7,574 | -1.91% | 9.9만 |
|---|
| 2026.07.21 | ₩7,293 | ₩7,534 | ₩7,293 | ₩7,534 | +3.30% | 10.2만 |
|---|
| 2026.07.20 | ₩7,387 | ₩7,387 | ₩7,239 | ₩7,333 | -0.72% | 16.7만 |
|---|
| 2026.07.17 | ₩7,360 | ₩7,601 | ₩7,253 | ₩7,387 | +0.36% | 12.6만 |
|---|
| 2026.07.16 | ₩7,360 | ₩7,467 | ₩7,293 | ₩7,360 | 0.00% | 12.5만 |
|---|
| 2026.07.15 | ₩7,333 | ₩7,400 | ₩7,213 | ₩7,347 | +0.18% | 11.8만 |
|---|
| 2026.07.14 | ₩7,360 | ₩7,494 | ₩7,226 | ₩7,360 | 0.00% | 16.5만 |
|---|
| 2026.07.13 | ₩7,039 | ₩7,373 | ₩7,039 | ₩7,293 | +3.61% | 18.3만 |
|---|
| 2026.07.10 | ₩7,132 | ₩7,333 | ₩6,932 | ₩6,985 | -2.06% | 13.8만 |
|---|
| 2026.07.09 | ₩7,360 | ₩7,360 | ₩7,066 | ₩7,106 | -3.45% | 11.9만 |
|---|
| 2026.07.08 | ₩7,280 | ₩7,440 | ₩7,266 | ₩7,373 | +1.29% | 11.3만 |
|---|
| 2026.07.07 | ₩6,985 | ₩7,239 | ₩6,918 | ₩7,199 | +3.07% | 16.8만 |
|---|
| 2026.07.06 | ₩7,199 | ₩7,266 | ₩6,918 | ₩6,918 | -3.90% | 23.3만 |
|---|
| 2026.07.02 | ₩7,320 | ₩7,494 | ₩7,106 | ₩7,226 | -1.28% | 16만 |
|---|
| 2026.07.01 | ₩7,253 | ₩7,360 | ₩7,226 | ₩7,293 | +0.55% | 12만 |
|---|
| 2026.06.30 | ₩7,333 | ₩7,521 | ₩7,226 | ₩7,239 | -1.28% | 16.4만 |
|---|
| 2026.06.29 | ₩7,266 | ₩7,400 | ₩7,186 | ₩7,347 | +1.10% | 29.3만 |
|---|
| 2026.06.26 | ₩6,999 | ₩7,293 | ₩6,999 | ₩7,253 | +3.63% | 48만 |
|---|
| 2026.06.25 | ₩6,851 | ₩7,186 | ₩6,798 | ₩6,999 | +2.15% | 23.5만 |
|---|
| 2026.06.24 | ₩7,079 | ₩7,092 | ₩6,865 | ₩6,892 | -2.65% | 22.8만 |
|---|
| 2026.06.23 | ₩6,972 | ₩7,146 | ₩6,918 | ₩7,092 | +1.73% | 11.2만 |
|---|
| 2026.06.22 | ₩7,079 | ₩7,186 | ₩6,905 | ₩6,972 | -1.51% | 26.2만 |
|---|
| 2026.06.18 | ₩7,239 | ₩7,239 | ₩6,972 | ₩7,092 | -2.03% | 32.7만 |
|---|
| 2026.06.17 | ₩7,199 | ₩7,427 | ₩7,159 | ₩7,213 | +0.19% | 14.7만 |
|---|
| 2026.06.16 | ₩6,972 | ₩7,226 | ₩6,878 | ₩7,199 | +3.26% | 19.4만 |
|---|
| 2026.06.15 | ₩7,320 | ₩7,320 | ₩6,932 | ₩7,039 | -3.84% | 21.7만 |
|---|
| 2026.06.12 | ₩7,534 | ₩7,788 | ₩7,494 | ₩7,521 | -0.18% | 14.2만 |
|---|
| 2026.06.11 | ₩7,962 | ₩7,975 | ₩7,561 | ₩7,574 | -4.87% | 14.3만 |
|---|
| 2026.06.10 | ₩7,802 | ₩8,042 | ₩7,788 | ₩7,935 | +1.72% | 14.6만 |
|---|
| 2026.06.09 | ₩7,989 | ₩7,989 | ₩7,748 | ₩7,802 | -2.35% | 10.5만 |
|---|
| 2026.06.08 | ₩7,761 | ₩8,029 | ₩7,761 | ₩8,002 | +3.10% | 10.4만 |
|---|
| 2026.06.05 | ₩7,909 | ₩7,975 | ₩7,735 | ₩7,748 | -2.03% | 10.7만 |
|---|
| 2026.06.04 | ₩7,775 | ₩7,962 | ₩7,708 | ₩7,935 | +2.07% | 8.8만 |
|---|
| 2026.06.03 | ₩7,775 | ₩7,855 | ₩7,601 | ₩7,828 | +0.69% | 12만 |
|---|
| 2026.06.02 | ₩7,775 | ₩7,922 | ₩7,708 | ₩7,775 | 0.00% | 12.5만 |
|---|
| 2026.06.01 | ₩7,641 | ₩7,935 | ₩7,641 | ₩7,802 | +2.10% | 14.4만 |
|---|
| 2026.05.29 | ₩7,694 | ₩7,721 | ₩7,507 | ₩7,574 | -1.57% | 15.3만 |
|---|
| 2026.05.28 | ₩7,761 | ₩7,909 | ₩7,721 | ₩7,802 | +0.52% | 14.9만 |
|---|
| 2026.05.27 | ₩7,775 | ₩7,989 | ₩7,628 | ₩7,721 | -0.69% | 13.4만 |
|---|
| 2026.05.26 | ₩8,163 | ₩8,270 | ₩7,802 | ₩7,815 | -4.26% | 19.5만 |
|---|
| 2026.05.22 | ₩8,323 | ₩8,430 | ₩8,176 | ₩8,283 | -0.48% | 17만 |
|---|
| 2026.05.21 | ₩8,310 | ₩8,604 | ₩8,230 | ₩8,337 | +0.32% | 26.4만 |
|---|
| 2026.05.20 | ₩8,645 | ₩8,698 | ₩8,297 | ₩8,323 | -3.72% | 28.9만 |
|---|
| 2026.05.19 | ₩8,578 | ₩8,711 | ₩8,417 | ₩8,685 | +1.25% | 21.2만 |
|---|
| 2026.05.18 | ₩8,283 | ₩8,899 | ₩8,190 | ₩8,551 | +3.23% | 41.5만 |
|---|
| 2026.05.15 | ₩8,497 | ₩8,631 | ₩8,257 | ₩8,270 | -2.68% | 17.3만 |
|---|
| 2026.05.14 | ₩7,735 | ₩8,524 | ₩7,735 | ₩8,497 | +9.86% | 16.2만 |
|---|
| 2026.05.13 | ₩8,257 | ₩8,297 | ₩8,123 | ₩8,230 | -0.32% | 11.7만 |
|---|
| 2026.05.12 | ₩8,056 | ₩8,283 | ₩7,882 | ₩8,283 | +2.82% | 27.2만 |
|---|
| 2026.05.11 | ₩7,855 | ₩8,002 | ₩7,748 | ₩8,002 | +1.87% | 12.8만 |
|---|
| 2026.05.08 | ₩7,842 | ₩8,002 | ₩7,708 | ₩7,788 | -0.68% | 14.1만 |
|---|
| 2026.05.07 | ₩7,842 | ₩7,975 | ₩7,628 | ₩7,868 | +0.34% | 22.8만 |
|---|
| 2026.05.06 | ₩8,216 | ₩8,216 | ₩7,922 | ₩7,962 | -3.09% | 28.9만 |
|---|
| 2026.05.05 | ₩8,430 | ₩8,524 | ₩8,163 | ₩8,444 | +0.16% | 10.6만 |
|---|
| 2026.05.04 | ₩8,404 | ₩8,524 | ₩8,377 | ₩8,430 | +0.32% | 16.6만 |
|---|
| 2026.05.01 | ₩8,417 | ₩8,551 | ₩8,216 | ₩8,444 | +0.32% | 16.3만 |
|---|
| 2026.04.30 | ₩8,377 | ₩8,631 | ₩8,377 | ₩8,511 | +1.60% | 11.7만 |
|---|
| 2026.04.29 | ₩8,350 | ₩8,484 | ₩8,257 | ₩8,484 | +1.60% | 23.7만 |
|---|
| 2026.04.28 | ₩8,377 | ₩8,457 | ₩8,257 | ₩8,350 | -0.32% | 9.5만 |
|---|
| 2026.04.27 | ₩8,123 | ₩8,364 | ₩8,123 | ₩8,283 | +1.98% | 10.2만 |
|---|
| 2026.04.24 | ₩7,962 | ₩8,136 | ₩7,855 | ₩8,109 | +1.85% | 16.9만 |
|---|
| 2026.04.23 | ₩7,922 | ₩8,176 | ₩7,802 | ₩8,029 | +1.35% | 16.4만 |
|---|
| 2026.04.22 | ₩7,962 | ₩8,149 | ₩7,909 | ₩7,909 | -0.67% | 25.3만 |
|---|
| 2026.04.21 | ₩7,975 | ₩8,029 | ₩7,842 | ₩8,029 | +0.67% | 14만 |
|---|
| 2026.04.20 | ₩7,802 | ₩7,989 | ₩7,788 | ₩7,989 | +2.40% | 22.3만 |
|---|
| 2026.04.17 | ₩7,842 | ₩7,842 | ₩7,239 | ₩7,788 | -0.68% | 34.8만 |
|---|
| 2026.04.16 | ₩8,016 | ₩8,136 | ₩7,909 | ₩8,016 | 0.00% | 23.9만 |
|---|
| 2026.04.15 | ₩8,016 | ₩8,149 | ₩7,935 | ₩8,029 | +0.17% | 15.7만 |
|---|
| 2026.04.14 | ₩8,109 | ₩8,109 | ₩7,895 | ₩8,069 | -0.50% | 19.9만 |
|---|
| 2026.04.13 | ₩8,297 | ₩8,377 | ₩8,096 | ₩8,136 | -1.94% | 9.1만 |
|---|
| 2026.04.10 | ₩8,310 | ₩8,364 | ₩8,163 | ₩8,190 | -1.45% | 20.6만 |
|---|
| 2026.04.09 | ₩8,216 | ₩8,497 | ₩8,163 | ₩8,283 | +0.81% | 29.1만 |
|---|
| 2026.04.08 | ₩8,096 | ₩8,257 | ₩7,855 | ₩8,216 | +1.49% | 30만 |
|---|
| 2026.04.07 | ₩8,524 | ₩8,725 | ₩8,511 | ₩8,658 | +1.57% | 16.1만 |
|---|
| 2026.04.06 | ₩8,471 | ₩8,711 | ₩8,430 | ₩8,497 | +0.32% | 18.6만 |
|---|
| 2026.04.02 | ₩8,417 | ₩8,658 | ₩8,390 | ₩8,511 | +1.11% | 28.6만 |
|---|
| 2026.04.01 | ₩8,297 | ₩8,497 | ₩8,056 | ₩8,257 | -0.48% | 43.4만 |
|---|
| 2026.03.31 | ₩8,511 | ₩8,738 | ₩8,163 | ₩8,243 | -3.14% | 31.3만 |
|---|
| 2026.03.30 | ₩8,430 | ₩8,538 | ₩8,216 | ₩8,511 | +0.95% | 26.4만 |
|---|
| 2026.03.27 | ₩8,109 | ₩8,538 | ₩8,109 | ₩8,364 | +3.14% | 28.7만 |
|---|
| 2026.03.26 | ₩8,310 | ₩8,417 | ₩8,056 | ₩8,083 | -2.74% | 47.1만 |
|---|
| 2026.03.25 | ₩8,230 | ₩8,471 | ₩8,096 | ₩8,297 | +0.81% | 27.2만 |
|---|
| 2026.03.24 | ₩7,989 | ₩8,350 | ₩7,989 | ₩8,297 | +3.85% | 31.6만 |
|---|
| 2026.03.23 | ₩8,029 | ₩8,083 | ₩7,802 | ₩8,029 | 0.00% | 24.7만 |
|---|
| 2026.03.20 | ₩8,096 | ₩8,283 | ₩8,029 | ₩8,083 | -0.17% | 76.3만 |
|---|
| 2026.03.19 | ₩7,802 | ₩8,216 | ₩7,721 | ₩8,069 | +3.43% | 28.3만 |
|---|
| 2026.03.18 | ₩7,748 | ₩7,868 | ₩7,641 | ₩7,761 | +0.17% | 25.2만 |
|---|
| 2026.03.17 | ₩7,440 | ₩7,802 | ₩7,413 | ₩7,802 | +4.86% | 22.5만 |
|---|
| 2026.03.16 | ₩7,521 | ₩7,628 | ₩7,306 | ₩7,467 | -0.71% | 21.8만 |
|---|
| 2026.03.13 | ₩7,601 | ₩7,614 | ₩7,387 | ₩7,507 | -1.23% | 16.5만 |
|---|
| 2026.03.12 | ₩7,561 | ₩7,775 | ₩7,547 | ₩7,694 | +1.77% | 28.6만 |
|---|
| 2026.03.11 | ₩7,306 | ₩7,628 | ₩7,306 | ₩7,547 | +3.30% | 27.4만 |
|---|
| 2026.03.10 | ₩7,347 | ₩7,440 | ₩7,092 | ₩7,333 | -0.18% | 29.6만 |
|---|
| 2026.03.09 | ₩7,721 | ₩7,909 | ₩7,440 | ₩7,454 | -3.47% | 38.9만 |
|---|
| 2026.03.06 | ₩7,614 | ₩7,681 | ₩7,480 | ₩7,628 | +0.18% | 28만 |
|---|
| 2026.03.05 | ₩7,280 | ₩7,601 | ₩7,253 | ₩7,521 | +3.31% | 29.4만 |
|---|
| 2026.03.04 | ₩7,066 | ₩7,280 | ₩6,972 | ₩7,239 | +2.46% | 22.9만 |
|---|
| 2026.03.03 | ₩7,239 | ₩7,253 | ₩6,999 | ₩7,079 | -2.22% | 38.9만 |
|---|
| 2026.03.02 | ₩7,199 | ₩7,226 | ₩6,892 | ₩7,119 | -1.12% | 42.6만 |
|---|
| 2026.02.27 | ₩6,651 | ₩6,958 | ₩6,611 | ₩6,851 | +3.02% | 36.3만 |
|---|
| 2026.02.26 | ₩6,463 | ₩6,651 | ₩6,463 | ₩6,570 | +1.66% | 13.2만 |
|---|
| 2026.02.25 | ₩6,570 | ₩6,584 | ₩6,423 | ₩6,517 | -0.81% | 14.9만 |
|---|
| 2026.02.24 | ₩6,557 | ₩6,664 | ₩6,477 | ₩6,544 | -0.20% | 12.2만 |
|---|
| 2026.02.23 | ₩6,691 | ₩6,811 | ₩6,557 | ₩6,570 | -1.80% | 18.3만 |
|---|
| 2026.02.20 | ₩6,758 | ₩6,771 | ₩6,651 | ₩6,677 | -1.19% | 8.9만 |
|---|
| 2026.02.19 | ₩6,611 | ₩6,851 | ₩6,597 | ₩6,825 | +3.24% | 15만 |
|---|
| 2026.02.18 | ₩6,423 | ₩6,611 | ₩6,370 | ₩6,597 | +2.71% | 14만 |
|---|
| 2026.02.17 | ₩6,584 | ₩6,677 | ₩6,289 | ₩6,410 | -2.64% | 16.7만 |
|---|
| 2026.02.13 | ₩6,343 | ₩6,691 | ₩6,303 | ₩6,584 | +3.80% | 16만 |
|---|
| 2026.02.12 | ₩6,410 | ₩6,490 | ₩6,289 | ₩6,356 | -0.84% | 24.4만 |
|---|
| 2026.02.11 | ₩6,383 | ₩6,530 | ₩6,343 | ₩6,410 | +0.42% | 15.5만 |
|---|
| 2026.02.10 | ₩6,504 | ₩6,517 | ₩6,330 | ₩6,343 | -2.47% | 14.1만 |
|---|
| 2026.02.09 | ₩6,490 | ₩6,530 | ₩6,343 | ₩6,490 | 0.00% | 8.7만 |
|---|
| 2026.02.06 | ₩6,236 | ₩6,530 | ₩6,236 | ₩6,490 | +4.08% | 29.8만 |
|---|
| 2026.02.05 | ₩6,330 | ₩6,330 | ₩6,169 | ₩6,236 | -1.48% | 14.9만 |
|---|
| 2026.02.04 | ₩6,356 | ₩6,584 | ₩6,236 | ₩6,410 | +0.84% | 12.7만 |
|---|
| 2026.02.03 | ₩6,383 | ₩6,530 | ₩6,169 | ₩6,303 | -1.26% | 16.9만 |
|---|
| 2026.02.02 | ₩6,504 | ₩6,611 | ₩6,343 | ₩6,396 | -1.65% | 23.7만 |
|---|
| 2026.01.30 | ₩6,677 | ₩6,758 | ₩6,504 | ₩6,677 | 0.00% | 17만 |
|---|
| 2026.01.29 | ₩6,423 | ₩6,985 | ₩6,423 | ₩6,718 | +4.58% | 41.5만 |
|---|
| 2026.01.28 | ₩6,356 | ₩6,423 | ₩6,209 | ₩6,370 | +0.21% | 13만 |
|---|
| 2026.01.27 | ₩6,276 | ₩6,370 | ₩6,236 | ₩6,343 | +1.07% | 8.5만 |
|---|
| 2026.01.26 | ₩6,249 | ₩6,316 | ₩6,049 | ₩6,263 | +0.21% | 11.7만 |
|---|
| 2026.01.23 | ₩6,356 | ₩6,423 | ₩6,196 | ₩6,209 | -2.32% | 19.3만 |
|---|
| 2026.01.22 | ₩6,169 | ₩6,316 | ₩6,102 | ₩6,316 | +2.39% | 14.7만 |
|---|
| 2026.01.21 | ₩6,075 | ₩6,249 | ₩5,982 | ₩6,196 | +1.98% | 14.2만 |
|---|
| 2026.01.20 | ₩5,915 | ₩6,075 | ₩5,861 | ₩5,982 | +1.13% | 12만 |
|---|
| 2026.01.16 | ₩6,035 | ₩6,142 | ₩5,901 | ₩5,901 | -2.22% | 11.9만 |
|---|
| 2026.01.15 | ₩5,875 | ₩6,089 | ₩5,768 | ₩6,022 | +2.51% | 10.8만 |
|---|
| 2026.01.14 | ₩5,955 | ₩6,075 | ₩5,794 | ₩5,888 | -1.12% | 13.3만 |
|---|
| 2026.01.13 | ₩5,808 | ₩6,222 | ₩5,808 | ₩5,941 | +2.30% | 22.4만 |
|---|
| 2026.01.12 | ₩5,714 | ₩5,861 | ₩5,647 | ₩5,794 | +1.41% | 14.9만 |
|---|
| 2026.01.09 | ₩5,861 | ₩5,901 | ₩5,687 | ₩5,687 | -2.97% | 11.2만 |
|---|
| 2026.01.08 | ₩5,754 | ₩5,955 | ₩5,714 | ₩5,848 | +1.63% | 18.2만 |
|---|
| 2026.01.07 | ₩5,848 | ₩5,888 | ₩5,620 | ₩5,754 | -1.60% | 20.5만 |
|---|
| 2026.01.06 | ₩5,982 | ₩5,995 | ₩5,794 | ₩5,821 | -2.68% | 19.4만 |
|---|
| 2026.01.05 | ₩6,249 | ₩6,316 | ₩5,928 | ₩5,982 | -4.28% | 14.7만 |
|---|
| 2026.01.02 | ₩6,263 | ₩6,517 | ₩6,102 | ₩6,156 | -1.71% | 9.5만 |
|---|
| 2025.12.31 | ₩6,276 | ₩6,343 | ₩6,182 | ₩6,209 | -1.07% | 14.2만 |
|---|
| 2025.12.30 | ₩6,303 | ₩6,396 | ₩6,289 | ₩6,289 | -0.21% | 10만 |
|---|
| 2025.12.29 | ₩6,423 | ₩6,463 | ₩6,316 | ₩6,316 | -1.67% | 11.4만 |
|---|
| 2025.12.26 | ₩6,504 | ₩6,544 | ₩6,356 | ₩6,423 | -1.23% | 13.8만 |
|---|
| 2025.12.24 | ₩6,450 | ₩6,544 | ₩6,396 | ₩6,504 | +0.83% | 10.8만 |
|---|
| 2025.12.23 | ₩6,209 | ₩6,437 | ₩6,142 | ₩6,383 | +2.80% | 21.5만 |
|---|
| 2025.12.22 | ₩6,169 | ₩6,316 | ₩6,089 | ₩6,102 | -1.08% | 18만 |
|---|
| 2025.12.19 | ₩6,316 | ₩6,423 | ₩6,102 | ₩6,115 | -3.18% | 34만 |
|---|
| 2025.12.18 | ₩6,544 | ₩6,544 | ₩6,236 | ₩6,343 | -3.07% | 20.5만 |
|---|
| 2025.12.17 | ₩6,463 | ₩6,544 | ₩6,410 | ₩6,544 | +1.24% | 14.1만 |
|---|
| 2025.12.16 | ₩6,557 | ₩6,570 | ₩6,370 | ₩6,410 | -2.24% | 12.7만 |
|---|
| 2025.12.15 | ₩6,691 | ₩6,691 | ₩6,383 | ₩6,530 | -2.40% | 16.4만 |
|---|
| 2025.12.12 | ₩6,731 | ₩6,811 | ₩6,651 | ₩6,718 | -0.20% | 12.7만 |
|---|
| 2025.12.11 | ₩6,611 | ₩6,704 | ₩6,557 | ₩6,651 | +0.61% | 10.1만 |
|---|
| 2025.12.10 | ₩6,437 | ₩6,691 | ₩6,410 | ₩6,624 | +2.91% | 10.1만 |
|---|
| 2025.12.09 | ₩6,423 | ₩6,544 | ₩6,383 | ₩6,463 | +0.62% | 5.7만 |
|---|
| 2025.12.08 | ₩6,624 | ₩6,691 | ₩6,383 | ₩6,437 | -2.83% | 10.3만 |
|---|
| 2025.12.05 | ₩6,744 | ₩6,838 | ₩6,611 | ₩6,624 | -1.79% | 9.2만 |
|---|
| 2025.12.04 | ₩6,744 | ₩6,798 | ₩6,651 | ₩6,704 | -0.60% | 6.1만 |
|---|
| 2025.12.03 | ₩6,303 | ₩6,758 | ₩6,263 | ₩6,744 | +7.01% | 12.4만 |
|---|
| 2025.12.02 | ₩6,423 | ₩6,463 | ₩6,236 | ₩6,263 | -2.50% | 17.4만 |
|---|
| 2025.12.01 | ₩6,423 | ₩6,517 | ₩6,343 | ₩6,463 | +0.62% | 12.3만 |
|---|
| 2025.11.28 | ₩6,370 | ₩6,530 | ₩6,316 | ₩6,437 | +1.05% | 8.8만 |
|---|
| 2025.11.26 | ₩6,303 | ₩6,423 | ₩6,276 | ₩6,370 | +1.06% | 8.4만 |
|---|
| 2025.11.25 | ₩6,276 | ₩6,410 | ₩6,196 | ₩6,276 | 0.00% | 8.1만 |
|---|
| 2025.11.24 | ₩6,276 | ₩6,490 | ₩6,142 | ₩6,330 | +0.85% | 10.1만 |
|---|
| 2025.11.21 | ₩6,182 | ₩6,437 | ₩6,182 | ₩6,276 | +1.52% | 13.7만 |
|---|
| 2025.11.20 | ₩6,437 | ₩6,544 | ₩6,222 | ₩6,236 | -3.12% | 11.4만 |
|---|
| 2025.11.19 | ₩6,423 | ₩6,530 | ₩6,343 | ₩6,370 | -0.83% | 13.1만 |
|---|
| 2025.11.18 | ₩6,356 | ₩6,530 | ₩6,249 | ₩6,463 | +1.68% | 12.8만 |
|---|
| 2025.11.17 | ₩6,423 | ₩6,570 | ₩6,343 | ₩6,383 | -0.63% | 26.7만 |
|---|
| 2025.11.14 | ₩6,410 | ₩6,544 | ₩6,356 | ₩6,490 | +1.25% | 13.8만 |
|---|
| 2025.11.13 | ₩6,504 | ₩6,611 | ₩6,396 | ₩6,437 | -1.03% | 6.5만 |
|---|
| 2025.11.12 | ₩6,704 | ₩6,704 | ₩6,423 | ₩6,557 | -2.20% | 29.8만 |
|---|
| 2025.11.11 | ₩6,289 | ₩6,771 | ₩6,222 | ₩6,718 | +6.81% | 23.1만 |
|---|
| 2025.11.10 | ₩6,022 | ₩6,463 | ₩5,834 | ₩6,343 | +5.33% | 62.1만 |
|---|
| 2025.11.07 | ₩6,182 | ₩6,303 | ₩6,035 | ₩6,075 | -1.73% | 30.3만 |
|---|
| 2025.11.06 | ₩6,450 | ₩6,477 | ₩6,156 | ₩6,209 | -3.73% | 12만 |
|---|
| 2025.11.05 | ₩6,370 | ₩6,517 | ₩6,370 | ₩6,423 | +0.84% | 7.4만 |
|---|
| 2025.11.04 | ₩6,463 | ₩6,517 | ₩6,370 | ₩6,410 | -0.83% | 9.7만 |
|---|
| 2025.11.03 | ₩6,490 | ₩6,517 | ₩6,182 | ₩6,517 | +0.41% | 23.9만 |
|---|
| 2025.10.31 | ₩6,289 | ₩6,437 | ₩6,236 | ₩6,423 | +2.13% | 10.8만 |
|---|
| 2025.10.30 | ₩6,316 | ₩6,356 | ₩6,236 | ₩6,289 | -0.42% | 10.1만 |
|---|
| 2025.10.29 | ₩6,383 | ₩6,504 | ₩6,222 | ₩6,330 | -0.84% | 7.6만 |
|---|
| 2025.10.28 | ₩6,504 | ₩6,504 | ₩6,383 | ₩6,383 | -1.85% | 10.5만 |
|---|
| 2025.10.27 | ₩6,611 | ₩6,637 | ₩6,544 | ₩6,544 | -1.01% | 10만 |
|---|
| 2025.10.24 | ₩6,463 | ₩6,624 | ₩6,450 | ₩6,611 | +2.28% | 12.6만 |
|---|
| 2025.10.23 | ₩6,410 | ₩6,530 | ₩6,396 | ₩6,463 | +0.84% | 9만 |
|---|
| 2025.10.22 | ₩6,209 | ₩6,343 | ₩6,196 | ₩6,343 | +2.16% | 7.9만 |
|---|
| 2025.10.21 | ₩6,396 | ₩6,396 | ₩6,169 | ₩6,182 | -3.35% | 30.5만 |
|---|
| 2025.10.20 | ₩6,330 | ₩6,477 | ₩6,330 | ₩6,396 | +1.06% | 8.1만 |
|---|
| 2025.10.17 | ₩6,316 | ₩6,423 | ₩6,289 | ₩6,303 | -0.21% | 10만 |
|---|
| 2025.10.16 | ₩6,437 | ₩6,490 | ₩6,263 | ₩6,316 | -1.87% | 17.1만 |
|---|
| 2025.10.15 | ₩6,450 | ₩6,557 | ₩6,343 | ₩6,437 | -0.21% | 14.8만 |
|---|
| 2025.10.14 | ₩6,463 | ₩6,530 | ₩6,356 | ₩6,437 | -0.41% | 17.7만 |
|---|
| 2025.10.13 | ₩6,477 | ₩6,664 | ₩6,396 | ₩6,624 | +2.27% | 19만 |
|---|
| 2025.10.10 | ₩6,637 | ₩6,651 | ₩6,370 | ₩6,396 | -3.63% | 22.5만 |
|---|