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 | ₩8,102 | ₩8,196 | ₩7,955 | ₩7,982 | -1.49% | 6.1만 |
| 2026.10.08 | ₩8,102 | ₩8,250 | ₩8,022 | ₩8,143 | +0.50% | 5.1만 |
| 2026.10.07 | ₩8,049 | ₩8,277 | ₩7,915 | ₩8,102 | +0.67% | 14.4만 |
| 2026.10.06 | ₩8,089 | ₩8,170 | ₩7,942 | ₩8,009 | -1.00% | 4.6만 |
| 2026.10.05 | ₩7,673 | ₩8,143 | ₩7,593 | ₩8,129 | +5.94% | 12.6만 |
| 2026.10.02 | ₩7,821 | ₩7,888 | ₩7,687 | ₩7,700 | -1.54% | 21.5만 |
| 2026.10.01 | ₩8,076 | ₩8,089 | ₩7,767 | ₩7,874 | -2.49% | 13.2만 |
| 2026.09.30 | ₩7,794 | ₩7,901 | ₩7,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,781 |
| -0.17% |
| 5.1만 |
| 2026.09.29 | ₩7,942 | ₩8,076 | ₩7,687 | ₩7,781 | -2.03% | 7.9만 |
|---|
| 2026.09.28 | ₩8,089 | ₩8,129 | ₩7,968 | ₩7,995 | -1.16% | 6.9만 |
|---|
| 2026.09.25 | ₩8,035 | ₩8,049 | ₩7,861 | ₩7,955 | -1.00% | 9.8만 |
|---|
| 2026.09.24 | ₩7,915 | ₩8,116 | ₩7,915 | ₩8,089 | +2.20% | 6만 |
|---|
| 2026.09.23 | ₩8,116 | ₩8,143 | ₩7,794 | ₩7,874 | -2.98% | 15.6만 |
|---|
| 2026.09.22 | ₩8,049 | ₩8,398 | ₩7,968 | ₩8,129 | +1.00% | 23.3만 |
|---|
| 2026.09.21 | ₩8,102 | ₩8,102 | ₩7,888 | ₩8,049 | -0.66% | 11.6만 |
|---|
| 2026.09.18 | ₩7,968 | ₩8,223 | ₩7,821 | ₩8,156 | +2.36% | 42.8만 |
|---|
| 2026.09.17 | ₩7,874 | ₩8,143 | ₩7,821 | ₩7,968 | +1.19% | 11.8만 |
|---|
| 2026.09.16 | ₩8,143 | ₩8,263 | ₩7,834 | ₩7,915 | -2.80% | 23.9만 |
|---|
| 2026.09.15 | ₩8,371 | ₩8,559 | ₩8,250 | ₩8,263 | -1.28% | 15.6만 |
|---|
| 2026.09.14 | ₩8,626 | ₩8,706 | ₩8,317 | ₩8,411 | -2.49% | 9.6만 |
|---|
| 2026.09.11 | ₩8,438 | ₩8,532 | ₩8,344 | ₩8,505 | +0.79% | 9.9만 |
|---|
| 2026.09.10 | ₩8,411 | ₩8,518 | ₩8,331 | ₩8,465 | +0.64% | 17.1만 |
|---|
| 2026.09.09 | ₩8,451 | ₩8,518 | ₩8,223 | ₩8,357 | -1.11% | 13.5만 |
|---|
| 2026.09.08 | ₩8,331 | ₩8,465 | ₩8,263 | ₩8,411 | +0.97% | 7.3만 |
|---|
| 2026.09.04 | ₩8,344 | ₩8,384 | ₩8,156 | ₩8,290 | -0.64% | 14만 |
|---|
| 2026.09.03 | ₩8,518 | ₩8,532 | ₩8,170 | ₩8,398 | -1.42% | 11.2만 |
|---|
| 2026.09.02 | ₩8,424 | ₩8,746 | ₩8,398 | ₩8,465 | +0.48% | 20.5만 |
|---|
| 2026.09.01 | ₩8,384 | ₩8,505 | ₩8,263 | ₩8,424 | +0.48% | 16.4만 |
|---|
| 2026.08.31 | ₩8,183 | ₩8,357 | ₩8,129 | ₩8,357 | +2.13% | 18.2만 |
|---|
| 2026.08.28 | ₩7,861 | ₩8,183 | ₩7,861 | ₩8,076 | +2.73% | 56.6만 |
|---|
| 2026.08.27 | ₩7,781 | ₩8,009 | ₩7,646 | ₩7,928 | +1.90% | 13.6만 |
|---|
| 2026.08.26 | ₩7,781 | ₩7,982 | ₩7,740 | ₩7,834 | +0.69% | 12.6만 |
|---|
| 2026.08.25 | ₩7,459 | ₩7,781 | ₩7,418 | ₩7,767 | +4.14% | 11.3만 |
|---|
| 2026.08.24 | ₩7,485 | ₩7,606 | ₩7,472 | ₩7,526 | +0.54% | 9.1만 |
|---|
| 2026.08.21 | ₩7,593 | ₩7,660 | ₩7,459 | ₩7,512 | -1.06% | 32.7만 |
|---|
| 2026.08.20 | ₩7,539 | ₩7,593 | ₩7,472 | ₩7,579 | +0.53% | 9만 |
|---|
| 2026.08.19 | ₩7,646 | ₩7,646 | ₩7,418 | ₩7,485 | -2.11% | 19.4만 |
|---|
| 2026.08.18 | ₩7,740 | ₩7,754 | ₩7,566 | ₩7,620 | -1.56% | 14.2만 |
|---|
| 2026.08.17 | ₩7,512 | ₩7,700 | ₩7,311 | ₩7,579 | +0.89% | 14.7만 |
|---|
| 2026.08.14 | ₩7,217 | ₩7,499 | ₩7,110 | ₩7,485 | +3.72% | 17.2만 |
|---|
| 2026.08.13 | ₩7,392 | ₩7,687 | ₩7,056 | ₩7,137 | -3.45% | 37.7만 |
|---|
| 2026.08.12 | ₩7,928 | ₩7,982 | ₩7,861 | ₩7,968 | +0.51% | 11.5만 |
|---|
| 2026.08.11 | ₩7,807 | ₩8,022 | ₩7,727 | ₩7,928 | +1.55% | 9.7만 |
|---|
| 2026.08.10 | ₩7,687 | ₩7,995 | ₩7,660 | ₩7,807 | +1.57% | 10.7만 |
|---|
| 2026.08.07 | ₩7,499 | ₩7,687 | ₩7,445 | ₩7,660 | +2.15% | 8.7만 |
|---|
| 2026.08.06 | ₩7,365 | ₩7,579 | ₩7,351 | ₩7,552 | +2.55% | 18만 |
|---|
| 2026.08.05 | ₩7,512 | ₩7,512 | ₩7,244 | ₩7,298 | -2.86% | 10.8만 |
|---|
| 2026.08.04 | ₩7,378 | ₩7,552 | ₩7,298 | ₩7,526 | +2.00% | 8.5만 |
|---|
| 2026.08.03 | ₩7,432 | ₩7,512 | ₩7,324 | ₩7,459 | +0.36% | 9.6만 |
|---|
| 2026.07.31 | ₩7,365 | ₩7,526 | ₩7,311 | ₩7,512 | +2.00% | 16.3만 |
|---|
| 2026.07.30 | ₩7,459 | ₩7,459 | ₩7,244 | ₩7,378 | -1.08% | 12.7만 |
|---|
| 2026.07.29 | ₩7,539 | ₩7,700 | ₩7,445 | ₩7,459 | -1.07% | 13.4만 |
|---|
| 2026.07.28 | ₩7,740 | ₩7,767 | ₩7,311 | ₩7,311 | -5.55% | 9.8만 |
|---|
| 2026.07.27 | ₩7,660 | ₩7,821 | ₩7,539 | ₩7,687 | +0.35% | 18.1만 |
|---|
| 2026.07.24 | ₩7,968 | ₩7,995 | ₩7,781 | ₩7,821 | -1.85% | 9.3만 |
|---|
| 2026.07.23 | ₩7,700 | ₩8,009 | ₩7,606 | ₩7,955 | +3.31% | 21.5만 |
|---|
| 2026.07.22 | ₩7,740 | ₩7,807 | ₩7,552 | ₩7,593 | -1.91% | 9.9만 |
|---|
| 2026.07.21 | ₩7,311 | ₩7,552 | ₩7,311 | ₩7,552 | +3.30% | 10.2만 |
|---|
| 2026.07.20 | ₩7,405 | ₩7,405 | ₩7,257 | ₩7,351 | -0.72% | 16.7만 |
|---|
| 2026.07.17 | ₩7,378 | ₩7,620 | ₩7,271 | ₩7,405 | +0.36% | 12.6만 |
|---|
| 2026.07.16 | ₩7,378 | ₩7,485 | ₩7,311 | ₩7,378 | 0.00% | 12.5만 |
|---|
| 2026.07.15 | ₩7,351 | ₩7,418 | ₩7,231 | ₩7,365 | +0.18% | 11.8만 |
|---|
| 2026.07.14 | ₩7,378 | ₩7,512 | ₩7,244 | ₩7,378 | 0.00% | 16.5만 |
|---|
| 2026.07.13 | ₩7,056 | ₩7,392 | ₩7,056 | ₩7,311 | +3.61% | 18.3만 |
|---|
| 2026.07.10 | ₩7,150 | ₩7,351 | ₩6,949 | ₩7,002 | -2.06% | 13.8만 |
|---|
| 2026.07.09 | ₩7,378 | ₩7,378 | ₩7,083 | ₩7,123 | -3.45% | 11.9만 |
|---|
| 2026.07.08 | ₩7,298 | ₩7,459 | ₩7,284 | ₩7,392 | +1.29% | 11.3만 |
|---|
| 2026.07.07 | ₩7,002 | ₩7,257 | ₩6,935 | ₩7,217 | +3.07% | 16.8만 |
|---|
| 2026.07.06 | ₩7,217 | ₩7,284 | ₩6,935 | ₩6,935 | -3.90% | 23.3만 |
|---|
| 2026.07.02 | ₩7,338 | ₩7,512 | ₩7,123 | ₩7,244 | -1.28% | 16만 |
|---|
| 2026.07.01 | ₩7,271 | ₩7,378 | ₩7,244 | ₩7,311 | +0.55% | 12만 |
|---|
| 2026.06.30 | ₩7,351 | ₩7,539 | ₩7,244 | ₩7,257 | -1.28% | 16.4만 |
|---|
| 2026.06.29 | ₩7,284 | ₩7,418 | ₩7,204 | ₩7,365 | +1.10% | 29.3만 |
|---|
| 2026.06.26 | ₩7,016 | ₩7,311 | ₩7,016 | ₩7,271 | +3.63% | 48만 |
|---|
| 2026.06.25 | ₩6,868 | ₩7,204 | ₩6,815 | ₩7,016 | +2.15% | 23.5만 |
|---|
| 2026.06.24 | ₩7,096 | ₩7,110 | ₩6,882 | ₩6,909 | -2.65% | 22.8만 |
|---|
| 2026.06.23 | ₩6,989 | ₩7,163 | ₩6,935 | ₩7,110 | +1.73% | 11.2만 |
|---|
| 2026.06.22 | ₩7,096 | ₩7,204 | ₩6,922 | ₩6,989 | -1.51% | 26.2만 |
|---|
| 2026.06.18 | ₩7,257 | ₩7,257 | ₩6,989 | ₩7,110 | -2.03% | 32.7만 |
|---|
| 2026.06.17 | ₩7,217 | ₩7,445 | ₩7,177 | ₩7,231 | +0.19% | 14.7만 |
|---|
| 2026.06.16 | ₩6,989 | ₩7,244 | ₩6,895 | ₩7,217 | +3.26% | 19.4만 |
|---|
| 2026.06.15 | ₩7,338 | ₩7,338 | ₩6,949 | ₩7,056 | -3.84% | 21.7만 |
|---|
| 2026.06.12 | ₩7,552 | ₩7,807 | ₩7,512 | ₩7,539 | -0.18% | 14.2만 |
|---|
| 2026.06.11 | ₩7,982 | ₩7,995 | ₩7,579 | ₩7,593 | -4.87% | 14.3만 |
|---|
| 2026.06.10 | ₩7,821 | ₩8,062 | ₩7,807 | ₩7,955 | +1.72% | 14.6만 |
|---|
| 2026.06.09 | ₩8,009 | ₩8,009 | ₩7,767 | ₩7,821 | -2.35% | 10.5만 |
|---|
| 2026.06.08 | ₩7,781 | ₩8,049 | ₩7,781 | ₩8,022 | +3.10% | 10.4만 |
|---|
| 2026.06.05 | ₩7,928 | ₩7,995 | ₩7,754 | ₩7,767 | -2.03% | 10.7만 |
|---|
| 2026.06.04 | ₩7,794 | ₩7,982 | ₩7,727 | ₩7,955 | +2.07% | 8.8만 |
|---|
| 2026.06.03 | ₩7,794 | ₩7,874 | ₩7,620 | ₩7,848 | +0.69% | 12만 |
|---|
| 2026.06.02 | ₩7,794 | ₩7,942 | ₩7,727 | ₩7,794 | 0.00% | 12.5만 |
|---|
| 2026.06.01 | ₩7,660 | ₩7,955 | ₩7,660 | ₩7,821 | +2.10% | 14.4만 |
|---|
| 2026.05.29 | ₩7,713 | ₩7,740 | ₩7,526 | ₩7,593 | -1.57% | 15.3만 |
|---|
| 2026.05.28 | ₩7,781 | ₩7,928 | ₩7,740 | ₩7,821 | +0.52% | 14.9만 |
|---|
| 2026.05.27 | ₩7,794 | ₩8,009 | ₩7,646 | ₩7,740 | -0.69% | 13.4만 |
|---|
| 2026.05.26 | ₩8,183 | ₩8,290 | ₩7,821 | ₩7,834 | -4.26% | 19.5만 |
|---|
| 2026.05.22 | ₩8,344 | ₩8,451 | ₩8,196 | ₩8,304 | -0.48% | 17만 |
|---|
| 2026.05.21 | ₩8,331 | ₩8,626 | ₩8,250 | ₩8,357 | +0.32% | 26.4만 |
|---|
| 2026.05.20 | ₩8,666 | ₩8,720 | ₩8,317 | ₩8,344 | -3.72% | 28.9만 |
|---|
| 2026.05.19 | ₩8,599 | ₩8,733 | ₩8,438 | ₩8,706 | +1.25% | 21.2만 |
|---|
| 2026.05.18 | ₩8,304 | ₩8,921 | ₩8,210 | ₩8,572 | +3.23% | 41.5만 |
|---|
| 2026.05.15 | ₩8,518 | ₩8,652 | ₩8,277 | ₩8,290 | -2.68% | 17.3만 |
|---|
| 2026.05.14 | ₩7,754 | ₩8,545 | ₩7,754 | ₩8,518 | +9.86% | 16.2만 |
|---|
| 2026.05.13 | ₩8,277 | ₩8,317 | ₩8,143 | ₩8,250 | -0.32% | 11.7만 |
|---|
| 2026.05.12 | ₩8,076 | ₩8,304 | ₩7,901 | ₩8,304 | +2.82% | 27.2만 |
|---|
| 2026.05.11 | ₩7,874 | ₩8,022 | ₩7,767 | ₩8,022 | +1.87% | 12.8만 |
|---|
| 2026.05.08 | ₩7,861 | ₩8,022 | ₩7,727 | ₩7,807 | -0.68% | 14.1만 |
|---|
| 2026.05.07 | ₩7,861 | ₩7,995 | ₩7,646 | ₩7,888 | +0.34% | 22.8만 |
|---|
| 2026.05.06 | ₩8,237 | ₩8,237 | ₩7,942 | ₩7,982 | -3.09% | 28.9만 |
|---|
| 2026.05.05 | ₩8,451 | ₩8,545 | ₩8,183 | ₩8,465 | +0.16% | 10.6만 |
|---|
| 2026.05.04 | ₩8,424 | ₩8,545 | ₩8,398 | ₩8,451 | +0.32% | 16.6만 |
|---|
| 2026.05.01 | ₩8,438 | ₩8,572 | ₩8,237 | ₩8,465 | +0.32% | 16.3만 |
|---|
| 2026.04.30 | ₩8,398 | ₩8,652 | ₩8,398 | ₩8,532 | +1.60% | 11.7만 |
|---|
| 2026.04.29 | ₩8,371 | ₩8,505 | ₩8,277 | ₩8,505 | +1.60% | 23.7만 |
|---|
| 2026.04.28 | ₩8,398 | ₩8,478 | ₩8,277 | ₩8,371 | -0.32% | 9.5만 |
|---|
| 2026.04.27 | ₩8,143 | ₩8,384 | ₩8,143 | ₩8,304 | +1.98% | 10.2만 |
|---|
| 2026.04.24 | ₩7,982 | ₩8,156 | ₩7,874 | ₩8,129 | +1.85% | 16.9만 |
|---|
| 2026.04.23 | ₩7,942 | ₩8,196 | ₩7,821 | ₩8,049 | +1.35% | 16.4만 |
|---|
| 2026.04.22 | ₩7,982 | ₩8,170 | ₩7,928 | ₩7,928 | -0.67% | 25.3만 |
|---|
| 2026.04.21 | ₩7,995 | ₩8,049 | ₩7,861 | ₩8,049 | +0.67% | 14만 |
|---|
| 2026.04.20 | ₩7,821 | ₩8,009 | ₩7,807 | ₩8,009 | +2.40% | 22.3만 |
|---|
| 2026.04.17 | ₩7,861 | ₩7,861 | ₩7,257 | ₩7,807 | -0.68% | 34.8만 |
|---|
| 2026.04.16 | ₩8,035 | ₩8,156 | ₩7,928 | ₩8,035 | 0.00% | 23.9만 |
|---|
| 2026.04.15 | ₩8,035 | ₩8,170 | ₩7,955 | ₩8,049 | +0.17% | 15.7만 |
|---|
| 2026.04.14 | ₩8,129 | ₩8,129 | ₩7,915 | ₩8,089 | -0.50% | 19.9만 |
|---|
| 2026.04.13 | ₩8,317 | ₩8,398 | ₩8,116 | ₩8,156 | -1.94% | 9.1만 |
|---|
| 2026.04.10 | ₩8,331 | ₩8,384 | ₩8,183 | ₩8,210 | -1.45% | 20.6만 |
|---|
| 2026.04.09 | ₩8,237 | ₩8,518 | ₩8,183 | ₩8,304 | +0.81% | 29.1만 |
|---|
| 2026.04.08 | ₩8,116 | ₩8,277 | ₩7,874 | ₩8,237 | +1.49% | 30만 |
|---|
| 2026.04.07 | ₩8,545 | ₩8,746 | ₩8,532 | ₩8,679 | +1.57% | 16.1만 |
|---|
| 2026.04.06 | ₩8,492 | ₩8,733 | ₩8,451 | ₩8,518 | +0.32% | 18.6만 |
|---|
| 2026.04.02 | ₩8,438 | ₩8,679 | ₩8,411 | ₩8,532 | +1.11% | 28.6만 |
|---|
| 2026.04.01 | ₩8,317 | ₩8,518 | ₩8,076 | ₩8,277 | -0.48% | 43.4만 |
|---|
| 2026.03.31 | ₩8,532 | ₩8,760 | ₩8,183 | ₩8,263 | -3.14% | 31.3만 |
|---|
| 2026.03.30 | ₩8,451 | ₩8,559 | ₩8,237 | ₩8,532 | +0.95% | 26.4만 |
|---|
| 2026.03.27 | ₩8,129 | ₩8,559 | ₩8,129 | ₩8,384 | +3.14% | 28.7만 |
|---|
| 2026.03.26 | ₩8,331 | ₩8,438 | ₩8,076 | ₩8,102 | -2.74% | 47.1만 |
|---|
| 2026.03.25 | ₩8,250 | ₩8,492 | ₩8,116 | ₩8,317 | +0.81% | 27.2만 |
|---|
| 2026.03.24 | ₩8,009 | ₩8,371 | ₩8,009 | ₩8,317 | +3.85% | 31.6만 |
|---|
| 2026.03.23 | ₩8,049 | ₩8,102 | ₩7,821 | ₩8,049 | 0.00% | 24.7만 |
|---|
| 2026.03.20 | ₩8,116 | ₩8,304 | ₩8,049 | ₩8,102 | -0.17% | 76.3만 |
|---|
| 2026.03.19 | ₩7,821 | ₩8,237 | ₩7,740 | ₩8,089 | +3.43% | 28.3만 |
|---|
| 2026.03.18 | ₩7,767 | ₩7,888 | ₩7,660 | ₩7,781 | +0.17% | 25.2만 |
|---|
| 2026.03.17 | ₩7,459 | ₩7,821 | ₩7,432 | ₩7,821 | +4.86% | 22.5만 |
|---|
| 2026.03.16 | ₩7,539 | ₩7,646 | ₩7,324 | ₩7,485 | -0.71% | 21.8만 |
|---|
| 2026.03.13 | ₩7,620 | ₩7,633 | ₩7,405 | ₩7,526 | -1.23% | 16.5만 |
|---|
| 2026.03.12 | ₩7,579 | ₩7,794 | ₩7,566 | ₩7,713 | +1.77% | 28.6만 |
|---|
| 2026.03.11 | ₩7,324 | ₩7,646 | ₩7,324 | ₩7,566 | +3.30% | 27.4만 |
|---|
| 2026.03.10 | ₩7,365 | ₩7,459 | ₩7,110 | ₩7,351 | -0.18% | 29.6만 |
|---|
| 2026.03.09 | ₩7,740 | ₩7,928 | ₩7,459 | ₩7,472 | -3.47% | 38.9만 |
|---|
| 2026.03.06 | ₩7,633 | ₩7,700 | ₩7,499 | ₩7,646 | +0.18% | 28만 |
|---|
| 2026.03.05 | ₩7,298 | ₩7,620 | ₩7,271 | ₩7,539 | +3.31% | 29.4만 |
|---|
| 2026.03.04 | ₩7,083 | ₩7,298 | ₩6,989 | ₩7,257 | +2.46% | 22.9만 |
|---|
| 2026.03.03 | ₩7,257 | ₩7,271 | ₩7,016 | ₩7,096 | -2.22% | 38.9만 |
|---|
| 2026.03.02 | ₩7,217 | ₩7,244 | ₩6,909 | ₩7,137 | -1.12% | 42.6만 |
|---|
| 2026.02.27 | ₩6,667 | ₩6,976 | ₩6,627 | ₩6,868 | +3.02% | 36.3만 |
|---|
| 2026.02.26 | ₩6,479 | ₩6,667 | ₩6,479 | ₩6,587 | +1.66% | 13.2만 |
|---|
| 2026.02.25 | ₩6,587 | ₩6,600 | ₩6,439 | ₩6,533 | -0.81% | 14.9만 |
|---|
| 2026.02.24 | ₩6,573 | ₩6,681 | ₩6,493 | ₩6,560 | -0.20% | 12.2만 |
|---|
| 2026.02.23 | ₩6,707 | ₩6,828 | ₩6,573 | ₩6,587 | -1.80% | 18.3만 |
|---|
| 2026.02.20 | ₩6,774 | ₩6,788 | ₩6,667 | ₩6,694 | -1.19% | 8.9만 |
|---|
| 2026.02.19 | ₩6,627 | ₩6,868 | ₩6,613 | ₩6,841 | +3.24% | 15만 |
|---|
| 2026.02.18 | ₩6,439 | ₩6,627 | ₩6,385 | ₩6,613 | +2.71% | 14만 |
|---|
| 2026.02.17 | ₩6,600 | ₩6,694 | ₩6,305 | ₩6,426 | -2.64% | 16.7만 |
|---|
| 2026.02.13 | ₩6,359 | ₩6,707 | ₩6,318 | ₩6,600 | +3.80% | 16만 |
|---|
| 2026.02.12 | ₩6,426 | ₩6,506 | ₩6,305 | ₩6,372 | -0.84% | 24.4만 |
|---|
| 2026.02.11 | ₩6,399 | ₩6,546 | ₩6,359 | ₩6,426 | +0.42% | 15.5만 |
|---|
| 2026.02.10 | ₩6,520 | ₩6,533 | ₩6,345 | ₩6,359 | -2.47% | 14.1만 |
|---|
| 2026.02.09 | ₩6,506 | ₩6,546 | ₩6,359 | ₩6,506 | 0.00% | 8.7만 |
|---|
| 2026.02.06 | ₩6,251 | ₩6,546 | ₩6,251 | ₩6,506 | +4.08% | 29.8만 |
|---|
| 2026.02.05 | ₩6,345 | ₩6,345 | ₩6,184 | ₩6,251 | -1.48% | 14.9만 |
|---|
| 2026.02.04 | ₩6,372 | ₩6,600 | ₩6,251 | ₩6,426 | +0.84% | 12.7만 |
|---|
| 2026.02.03 | ₩6,399 | ₩6,546 | ₩6,184 | ₩6,318 | -1.26% | 16.9만 |
|---|
| 2026.02.02 | ₩6,520 | ₩6,627 | ₩6,359 | ₩6,412 | -1.65% | 23.7만 |
|---|
| 2026.01.30 | ₩6,694 | ₩6,774 | ₩6,520 | ₩6,694 | 0.00% | 17만 |
|---|
| 2026.01.29 | ₩6,439 | ₩7,002 | ₩6,439 | ₩6,734 | +4.58% | 41.5만 |
|---|
| 2026.01.28 | ₩6,372 | ₩6,439 | ₩6,224 | ₩6,385 | +0.21% | 13만 |
|---|
| 2026.01.27 | ₩6,291 | ₩6,385 | ₩6,251 | ₩6,359 | +1.07% | 8.5만 |
|---|
| 2026.01.26 | ₩6,265 | ₩6,332 | ₩6,063 | ₩6,278 | +0.21% | 11.7만 |
|---|
| 2026.01.23 | ₩6,372 | ₩6,439 | ₩6,211 | ₩6,224 | -2.32% | 19.3만 |
|---|
| 2026.01.22 | ₩6,184 | ₩6,332 | ₩6,117 | ₩6,332 | +2.39% | 14.7만 |
|---|
| 2026.01.21 | ₩6,090 | ₩6,265 | ₩5,996 | ₩6,211 | +1.98% | 14.2만 |
|---|
| 2026.01.20 | ₩5,929 | ₩6,090 | ₩5,876 | ₩5,996 | +1.13% | 12만 |
|---|
| 2026.01.16 | ₩6,050 | ₩6,157 | ₩5,916 | ₩5,916 | -2.22% | 11.9만 |
|---|
| 2026.01.15 | ₩5,889 | ₩6,104 | ₩5,782 | ₩6,037 | +2.51% | 10.8만 |
|---|
| 2026.01.14 | ₩5,970 | ₩6,090 | ₩5,809 | ₩5,902 | -1.12% | 13.3만 |
|---|
| 2026.01.13 | ₩5,822 | ₩6,238 | ₩5,822 | ₩5,956 | +2.30% | 22.4만 |
|---|
| 2026.01.12 | ₩5,728 | ₩5,876 | ₩5,661 | ₩5,809 | +1.41% | 14.9만 |
|---|
| 2026.01.09 | ₩5,876 | ₩5,916 | ₩5,701 | ₩5,701 | -2.97% | 11.2만 |
|---|
| 2026.01.08 | ₩5,768 | ₩5,970 | ₩5,728 | ₩5,862 | +1.63% | 18.2만 |
|---|
| 2026.01.07 | ₩5,862 | ₩5,902 | ₩5,634 | ₩5,768 | -1.60% | 20.5만 |
|---|
| 2026.01.06 | ₩5,996 | ₩6,010 | ₩5,809 | ₩5,835 | -2.68% | 19.4만 |
|---|
| 2026.01.05 | ₩6,265 | ₩6,332 | ₩5,943 | ₩5,996 | -4.28% | 14.7만 |
|---|
| 2026.01.02 | ₩6,278 | ₩6,533 | ₩6,117 | ₩6,171 | -1.71% | 9.5만 |
|---|
| 2025.12.31 | ₩6,291 | ₩6,359 | ₩6,198 | ₩6,224 | -1.07% | 14.2만 |
|---|
| 2025.12.30 | ₩6,318 | ₩6,412 | ₩6,305 | ₩6,305 | -0.21% | 10만 |
|---|
| 2025.12.29 | ₩6,439 | ₩6,479 | ₩6,332 | ₩6,332 | -1.67% | 11.4만 |
|---|
| 2025.12.26 | ₩6,520 | ₩6,560 | ₩6,372 | ₩6,439 | -1.23% | 13.8만 |
|---|
| 2025.12.24 | ₩6,466 | ₩6,560 | ₩6,412 | ₩6,520 | +0.83% | 10.8만 |
|---|
| 2025.12.23 | ₩6,224 | ₩6,452 | ₩6,157 | ₩6,399 | +2.80% | 21.5만 |
|---|
| 2025.12.22 | ₩6,184 | ₩6,332 | ₩6,104 | ₩6,117 | -1.08% | 18만 |
|---|
| 2025.12.19 | ₩6,332 | ₩6,439 | ₩6,117 | ₩6,131 | -3.18% | 34만 |
|---|
| 2025.12.18 | ₩6,560 | ₩6,560 | ₩6,251 | ₩6,359 | -3.07% | 20.5만 |
|---|
| 2025.12.17 | ₩6,479 | ₩6,560 | ₩6,426 | ₩6,560 | +1.24% | 14.1만 |
|---|
| 2025.12.16 | ₩6,573 | ₩6,587 | ₩6,385 | ₩6,426 | -2.24% | 12.7만 |
|---|
| 2025.12.15 | ₩6,707 | ₩6,707 | ₩6,399 | ₩6,546 | -2.40% | 16.4만 |
|---|
| 2025.12.12 | ₩6,748 | ₩6,828 | ₩6,667 | ₩6,734 | -0.20% | 12.7만 |
|---|
| 2025.12.11 | ₩6,627 | ₩6,721 | ₩6,573 | ₩6,667 | +0.61% | 10.1만 |
|---|
| 2025.12.10 | ₩6,452 | ₩6,707 | ₩6,426 | ₩6,640 | +2.91% | 10.1만 |
|---|
| 2025.12.09 | ₩6,439 | ₩6,560 | ₩6,399 | ₩6,479 | +0.62% | 5.7만 |
|---|
| 2025.12.08 | ₩6,640 | ₩6,707 | ₩6,399 | ₩6,452 | -2.83% | 10.3만 |
|---|
| 2025.12.05 | ₩6,761 | ₩6,855 | ₩6,627 | ₩6,640 | -1.79% | 9.2만 |
|---|
| 2025.12.04 | ₩6,761 | ₩6,815 | ₩6,667 | ₩6,721 | -0.60% | 6.1만 |
|---|
| 2025.12.03 | ₩6,318 | ₩6,774 | ₩6,278 | ₩6,761 | +7.01% | 12.4만 |
|---|
| 2025.12.02 | ₩6,439 | ₩6,479 | ₩6,251 | ₩6,278 | -2.50% | 17.4만 |
|---|
| 2025.12.01 | ₩6,439 | ₩6,533 | ₩6,359 | ₩6,479 | +0.62% | 12.3만 |
|---|
| 2025.11.28 | ₩6,385 | ₩6,546 | ₩6,332 | ₩6,452 | +1.05% | 8.8만 |
|---|
| 2025.11.26 | ₩6,318 | ₩6,439 | ₩6,291 | ₩6,385 | +1.06% | 8.4만 |
|---|
| 2025.11.25 | ₩6,291 | ₩6,426 | ₩6,211 | ₩6,291 | 0.00% | 8.1만 |
|---|
| 2025.11.24 | ₩6,291 | ₩6,506 | ₩6,157 | ₩6,345 | +0.85% | 10.1만 |
|---|
| 2025.11.21 | ₩6,198 | ₩6,452 | ₩6,198 | ₩6,291 | +1.52% | 13.7만 |
|---|
| 2025.11.20 | ₩6,452 | ₩6,560 | ₩6,238 | ₩6,251 | -3.12% | 11.4만 |
|---|
| 2025.11.19 | ₩6,439 | ₩6,546 | ₩6,359 | ₩6,385 | -0.83% | 13.1만 |
|---|
| 2025.11.18 | ₩6,372 | ₩6,546 | ₩6,265 | ₩6,479 | +1.68% | 12.8만 |
|---|
| 2025.11.17 | ₩6,439 | ₩6,587 | ₩6,359 | ₩6,399 | -0.63% | 26.7만 |
|---|
| 2025.11.14 | ₩6,426 | ₩6,560 | ₩6,372 | ₩6,506 | +1.25% | 13.8만 |
|---|
| 2025.11.13 | ₩6,520 | ₩6,627 | ₩6,412 | ₩6,452 | -1.03% | 6.5만 |
|---|
| 2025.11.12 | ₩6,721 | ₩6,721 | ₩6,439 | ₩6,573 | -2.20% | 29.8만 |
|---|
| 2025.11.11 | ₩6,305 | ₩6,788 | ₩6,238 | ₩6,734 | +6.81% | 23.1만 |
|---|
| 2025.11.10 | ₩6,037 | ₩6,479 | ₩5,849 | ₩6,359 | +5.33% | 62.1만 |
|---|
| 2025.11.07 | ₩6,198 | ₩6,318 | ₩6,050 | ₩6,090 | -1.73% | 30.3만 |
|---|
| 2025.11.06 | ₩6,466 | ₩6,493 | ₩6,171 | ₩6,224 | -3.73% | 12만 |
|---|
| 2025.11.05 | ₩6,385 | ₩6,533 | ₩6,385 | ₩6,439 | +0.84% | 7.4만 |
|---|
| 2025.11.04 | ₩6,479 | ₩6,533 | ₩6,385 | ₩6,426 | -0.83% | 9.7만 |
|---|
| 2025.11.03 | ₩6,506 | ₩6,533 | ₩6,198 | ₩6,533 | +0.41% | 23.9만 |
|---|
| 2025.10.31 | ₩6,305 | ₩6,452 | ₩6,251 | ₩6,439 | +2.13% | 10.8만 |
|---|
| 2025.10.30 | ₩6,332 | ₩6,372 | ₩6,251 | ₩6,305 | -0.42% | 10.1만 |
|---|
| 2025.10.29 | ₩6,399 | ₩6,520 | ₩6,238 | ₩6,345 | -0.84% | 7.6만 |
|---|
| 2025.10.28 | ₩6,520 | ₩6,520 | ₩6,399 | ₩6,399 | -1.85% | 10.5만 |
|---|
| 2025.10.27 | ₩6,627 | ₩6,654 | ₩6,560 | ₩6,560 | -1.01% | 10만 |
|---|
| 2025.10.24 | ₩6,479 | ₩6,640 | ₩6,466 | ₩6,627 | +2.28% | 12.6만 |
|---|
| 2025.10.23 | ₩6,426 | ₩6,546 | ₩6,412 | ₩6,479 | +0.84% | 9만 |
|---|
| 2025.10.22 | ₩6,224 | ₩6,359 | ₩6,211 | ₩6,359 | +2.16% | 7.9만 |
|---|
| 2025.10.21 | ₩6,412 | ₩6,412 | ₩6,184 | ₩6,198 | -3.35% | 30.5만 |
|---|
| 2025.10.20 | ₩6,345 | ₩6,493 | ₩6,345 | ₩6,412 | +1.06% | 8.1만 |
|---|
| 2025.10.17 | ₩6,332 | ₩6,439 | ₩6,305 | ₩6,318 | -0.21% | 10만 |
|---|
| 2025.10.16 | ₩6,452 | ₩6,506 | ₩6,278 | ₩6,332 | -1.87% | 17.1만 |
|---|
| 2025.10.15 | ₩6,466 | ₩6,573 | ₩6,359 | ₩6,452 | -0.21% | 14.8만 |
|---|
| 2025.10.14 | ₩6,479 | ₩6,546 | ₩6,372 | ₩6,452 | -0.41% | 17.7만 |
|---|
| 2025.10.13 | ₩6,493 | ₩6,681 | ₩6,412 | ₩6,640 | +2.27% | 19만 |
|---|
| 2025.10.10 | ₩6,654 | ₩6,667 | ₩6,385 | ₩6,412 | -3.63% | 22.5만 |
|---|