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 | ₩8,101 | ₩8,195 | ₩7,954 | ₩7,980 | -1.49% | 6.1만 |
| 2026.10.08 | ₩8,101 | ₩8,249 | ₩8,021 | ₩8,141 | +0.50% | 5.1만 |
| 2026.10.07 | ₩8,047 | ₩8,275 | ₩7,913 | ₩8,101 | +0.67% | 14.4만 |
| 2026.10.06 | ₩8,088 | ₩8,168 | ₩7,940 | ₩8,007 | -1.00% | 4.6만 |
| 2026.10.05 | ₩7,672 | ₩8,141 | ₩7,591 | ₩8,128 | +5.94% | 12.6만 |
| 2026.10.02 | ₩7,819 | ₩7,886 | ₩7,685 | ₩7,699 | -1.54% | 21.5만 |
| 2026.10.01 | ₩8,074 | ₩8,088 | ₩7,766 | ₩7,873 | -2.49% | 13.2만 |
| 2026.09.30 | ₩7,793 | ₩7,900 | ₩7,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,779 |
| -0.17% |
| 5.1만 |
| 2026.09.29 | ₩7,940 | ₩8,074 | ₩7,685 | ₩7,779 | -2.03% | 7.9만 |
|---|
| 2026.09.28 | ₩8,088 | ₩8,128 | ₩7,967 | ₩7,994 | -1.16% | 6.9만 |
|---|
| 2026.09.25 | ₩8,034 | ₩8,047 | ₩7,860 | ₩7,954 | -1.00% | 9.8만 |
|---|
| 2026.09.24 | ₩7,913 | ₩8,115 | ₩7,913 | ₩8,088 | +2.20% | 6만 |
|---|
| 2026.09.23 | ₩8,115 | ₩8,141 | ₩7,793 | ₩7,873 | -2.98% | 15.6만 |
|---|
| 2026.09.22 | ₩8,047 | ₩8,396 | ₩7,967 | ₩8,128 | +1.00% | 23.3만 |
|---|
| 2026.09.21 | ₩8,101 | ₩8,101 | ₩7,886 | ₩8,047 | -0.66% | 11.6만 |
|---|
| 2026.09.18 | ₩7,967 | ₩8,222 | ₩7,819 | ₩8,155 | +2.36% | 42.8만 |
|---|
| 2026.09.17 | ₩7,873 | ₩8,141 | ₩7,819 | ₩7,967 | +1.19% | 11.8만 |
|---|
| 2026.09.16 | ₩8,141 | ₩8,262 | ₩7,833 | ₩7,913 | -2.80% | 23.9만 |
|---|
| 2026.09.15 | ₩8,369 | ₩8,557 | ₩8,249 | ₩8,262 | -1.28% | 15.6만 |
|---|
| 2026.09.14 | ₩8,624 | ₩8,705 | ₩8,316 | ₩8,410 | -2.49% | 9.6만 |
|---|
| 2026.09.11 | ₩8,436 | ₩8,530 | ₩8,343 | ₩8,503 | +0.79% | 9.9만 |
|---|
| 2026.09.10 | ₩8,410 | ₩8,517 | ₩8,329 | ₩8,463 | +0.64% | 17.1만 |
|---|
| 2026.09.09 | ₩8,450 | ₩8,517 | ₩8,222 | ₩8,356 | -1.11% | 13.5만 |
|---|
| 2026.09.08 | ₩8,329 | ₩8,463 | ₩8,262 | ₩8,410 | +0.97% | 7.3만 |
|---|
| 2026.09.04 | ₩8,343 | ₩8,383 | ₩8,155 | ₩8,289 | -0.64% | 14만 |
|---|
| 2026.09.03 | ₩8,517 | ₩8,530 | ₩8,168 | ₩8,396 | -1.42% | 11.2만 |
|---|
| 2026.09.02 | ₩8,423 | ₩8,745 | ₩8,396 | ₩8,463 | +0.48% | 20.5만 |
|---|
| 2026.09.01 | ₩8,383 | ₩8,503 | ₩8,262 | ₩8,423 | +0.48% | 16.4만 |
|---|
| 2026.08.31 | ₩8,182 | ₩8,356 | ₩8,128 | ₩8,356 | +2.13% | 18.2만 |
|---|
| 2026.08.28 | ₩7,860 | ₩8,182 | ₩7,860 | ₩8,074 | +2.73% | 56.6만 |
|---|
| 2026.08.27 | ₩7,779 | ₩8,007 | ₩7,645 | ₩7,927 | +1.90% | 13.6만 |
|---|
| 2026.08.26 | ₩7,779 | ₩7,980 | ₩7,739 | ₩7,833 | +0.69% | 12.6만 |
|---|
| 2026.08.25 | ₩7,457 | ₩7,779 | ₩7,417 | ₩7,766 | +4.14% | 11.3만 |
|---|
| 2026.08.24 | ₩7,484 | ₩7,605 | ₩7,471 | ₩7,524 | +0.54% | 9.1만 |
|---|
| 2026.08.21 | ₩7,591 | ₩7,658 | ₩7,457 | ₩7,511 | -1.06% | 32.7만 |
|---|
| 2026.08.20 | ₩7,538 | ₩7,591 | ₩7,471 | ₩7,578 | +0.53% | 9만 |
|---|
| 2026.08.19 | ₩7,645 | ₩7,645 | ₩7,417 | ₩7,484 | -2.11% | 19.4만 |
|---|
| 2026.08.18 | ₩7,739 | ₩7,752 | ₩7,565 | ₩7,618 | -1.56% | 14.2만 |
|---|
| 2026.08.17 | ₩7,511 | ₩7,699 | ₩7,310 | ₩7,578 | +0.89% | 14.7만 |
|---|
| 2026.08.14 | ₩7,216 | ₩7,498 | ₩7,109 | ₩7,484 | +3.72% | 17.2만 |
|---|
| 2026.08.13 | ₩7,390 | ₩7,685 | ₩7,055 | ₩7,135 | -3.45% | 37.7만 |
|---|
| 2026.08.12 | ₩7,927 | ₩7,980 | ₩7,860 | ₩7,967 | +0.51% | 11.5만 |
|---|
| 2026.08.11 | ₩7,806 | ₩8,021 | ₩7,726 | ₩7,927 | +1.55% | 9.7만 |
|---|
| 2026.08.10 | ₩7,685 | ₩7,994 | ₩7,658 | ₩7,806 | +1.57% | 10.7만 |
|---|
| 2026.08.07 | ₩7,498 | ₩7,685 | ₩7,444 | ₩7,658 | +2.15% | 8.7만 |
|---|
| 2026.08.06 | ₩7,363 | ₩7,578 | ₩7,350 | ₩7,551 | +2.55% | 18만 |
|---|
| 2026.08.05 | ₩7,511 | ₩7,511 | ₩7,243 | ₩7,296 | -2.86% | 10.8만 |
|---|
| 2026.08.04 | ₩7,377 | ₩7,551 | ₩7,296 | ₩7,524 | +2.00% | 8.5만 |
|---|
| 2026.08.03 | ₩7,430 | ₩7,511 | ₩7,323 | ₩7,457 | +0.36% | 9.6만 |
|---|
| 2026.07.31 | ₩7,363 | ₩7,524 | ₩7,310 | ₩7,511 | +2.00% | 16.3만 |
|---|
| 2026.07.30 | ₩7,457 | ₩7,457 | ₩7,243 | ₩7,377 | -1.08% | 12.7만 |
|---|
| 2026.07.29 | ₩7,538 | ₩7,699 | ₩7,444 | ₩7,457 | -1.07% | 13.4만 |
|---|
| 2026.07.28 | ₩7,739 | ₩7,766 | ₩7,310 | ₩7,310 | -5.55% | 9.8만 |
|---|
| 2026.07.27 | ₩7,658 | ₩7,819 | ₩7,538 | ₩7,685 | +0.35% | 18.1만 |
|---|
| 2026.07.24 | ₩7,967 | ₩7,994 | ₩7,779 | ₩7,819 | -1.85% | 9.3만 |
|---|
| 2026.07.23 | ₩7,699 | ₩8,007 | ₩7,605 | ₩7,954 | +3.31% | 21.5만 |
|---|
| 2026.07.22 | ₩7,739 | ₩7,806 | ₩7,551 | ₩7,591 | -1.91% | 9.9만 |
|---|
| 2026.07.21 | ₩7,310 | ₩7,551 | ₩7,310 | ₩7,551 | +3.30% | 10.2만 |
|---|
| 2026.07.20 | ₩7,404 | ₩7,404 | ₩7,256 | ₩7,350 | -0.72% | 16.7만 |
|---|
| 2026.07.17 | ₩7,377 | ₩7,618 | ₩7,270 | ₩7,404 | +0.36% | 12.6만 |
|---|
| 2026.07.16 | ₩7,377 | ₩7,484 | ₩7,310 | ₩7,377 | 0.00% | 12.5만 |
|---|
| 2026.07.15 | ₩7,350 | ₩7,417 | ₩7,229 | ₩7,363 | +0.18% | 11.8만 |
|---|
| 2026.07.14 | ₩7,377 | ₩7,511 | ₩7,243 | ₩7,377 | 0.00% | 16.5만 |
|---|
| 2026.07.13 | ₩7,055 | ₩7,390 | ₩7,055 | ₩7,310 | +3.61% | 18.3만 |
|---|
| 2026.07.10 | ₩7,149 | ₩7,350 | ₩6,948 | ₩7,001 | -2.06% | 13.8만 |
|---|
| 2026.07.09 | ₩7,377 | ₩7,377 | ₩7,082 | ₩7,122 | -3.45% | 11.9만 |
|---|
| 2026.07.08 | ₩7,296 | ₩7,457 | ₩7,283 | ₩7,390 | +1.29% | 11.3만 |
|---|
| 2026.07.07 | ₩7,001 | ₩7,256 | ₩6,934 | ₩7,216 | +3.07% | 16.8만 |
|---|
| 2026.07.06 | ₩7,216 | ₩7,283 | ₩6,934 | ₩6,934 | -3.90% | 23.3만 |
|---|
| 2026.07.02 | ₩7,337 | ₩7,511 | ₩7,122 | ₩7,243 | -1.28% | 16만 |
|---|
| 2026.07.01 | ₩7,270 | ₩7,377 | ₩7,243 | ₩7,310 | +0.55% | 12만 |
|---|
| 2026.06.30 | ₩7,350 | ₩7,538 | ₩7,243 | ₩7,256 | -1.28% | 16.4만 |
|---|
| 2026.06.29 | ₩7,283 | ₩7,417 | ₩7,202 | ₩7,363 | +1.10% | 29.3만 |
|---|
| 2026.06.26 | ₩7,015 | ₩7,310 | ₩7,015 | ₩7,270 | +3.63% | 48만 |
|---|
| 2026.06.25 | ₩6,867 | ₩7,202 | ₩6,813 | ₩7,015 | +2.15% | 23.5만 |
|---|
| 2026.06.24 | ₩7,095 | ₩7,109 | ₩6,881 | ₩6,907 | -2.65% | 22.8만 |
|---|
| 2026.06.23 | ₩6,988 | ₩7,162 | ₩6,934 | ₩7,109 | +1.73% | 11.2만 |
|---|
| 2026.06.22 | ₩7,095 | ₩7,202 | ₩6,921 | ₩6,988 | -1.51% | 26.2만 |
|---|
| 2026.06.18 | ₩7,256 | ₩7,256 | ₩6,988 | ₩7,109 | -2.03% | 32.7만 |
|---|
| 2026.06.17 | ₩7,216 | ₩7,444 | ₩7,176 | ₩7,229 | +0.19% | 14.7만 |
|---|
| 2026.06.16 | ₩6,988 | ₩7,243 | ₩6,894 | ₩7,216 | +3.26% | 19.4만 |
|---|
| 2026.06.15 | ₩7,337 | ₩7,337 | ₩6,948 | ₩7,055 | -3.84% | 21.7만 |
|---|
| 2026.06.12 | ₩7,551 | ₩7,806 | ₩7,511 | ₩7,538 | -0.18% | 14.2만 |
|---|
| 2026.06.11 | ₩7,980 | ₩7,994 | ₩7,578 | ₩7,591 | -4.87% | 14.3만 |
|---|
| 2026.06.10 | ₩7,819 | ₩8,061 | ₩7,806 | ₩7,954 | +1.72% | 14.6만 |
|---|
| 2026.06.09 | ₩8,007 | ₩8,007 | ₩7,766 | ₩7,819 | -2.35% | 10.5만 |
|---|
| 2026.06.08 | ₩7,779 | ₩8,047 | ₩7,779 | ₩8,021 | +3.10% | 10.4만 |
|---|
| 2026.06.05 | ₩7,927 | ₩7,994 | ₩7,752 | ₩7,766 | -2.03% | 10.7만 |
|---|
| 2026.06.04 | ₩7,793 | ₩7,980 | ₩7,726 | ₩7,954 | +2.07% | 8.8만 |
|---|
| 2026.06.03 | ₩7,793 | ₩7,873 | ₩7,618 | ₩7,846 | +0.69% | 12만 |
|---|
| 2026.06.02 | ₩7,793 | ₩7,940 | ₩7,726 | ₩7,793 | 0.00% | 12.5만 |
|---|
| 2026.06.01 | ₩7,658 | ₩7,954 | ₩7,658 | ₩7,819 | +2.10% | 14.4만 |
|---|
| 2026.05.29 | ₩7,712 | ₩7,739 | ₩7,524 | ₩7,591 | -1.57% | 15.3만 |
|---|
| 2026.05.28 | ₩7,779 | ₩7,927 | ₩7,739 | ₩7,819 | +0.52% | 14.9만 |
|---|
| 2026.05.27 | ₩7,793 | ₩8,007 | ₩7,645 | ₩7,739 | -0.69% | 13.4만 |
|---|
| 2026.05.26 | ₩8,182 | ₩8,289 | ₩7,819 | ₩7,833 | -4.26% | 19.5만 |
|---|
| 2026.05.22 | ₩8,343 | ₩8,450 | ₩8,195 | ₩8,302 | -0.48% | 17만 |
|---|
| 2026.05.21 | ₩8,329 | ₩8,624 | ₩8,249 | ₩8,356 | +0.32% | 26.4만 |
|---|
| 2026.05.20 | ₩8,664 | ₩8,718 | ₩8,316 | ₩8,343 | -3.72% | 28.9만 |
|---|
| 2026.05.19 | ₩8,597 | ₩8,731 | ₩8,436 | ₩8,705 | +1.25% | 21.2만 |
|---|
| 2026.05.18 | ₩8,302 | ₩8,919 | ₩8,208 | ₩8,571 | +3.23% | 41.5만 |
|---|
| 2026.05.15 | ₩8,517 | ₩8,651 | ₩8,275 | ₩8,289 | -2.68% | 17.3만 |
|---|
| 2026.05.14 | ₩7,752 | ₩8,544 | ₩7,752 | ₩8,517 | +9.86% | 16.2만 |
|---|
| 2026.05.13 | ₩8,275 | ₩8,316 | ₩8,141 | ₩8,249 | -0.32% | 11.7만 |
|---|
| 2026.05.12 | ₩8,074 | ₩8,302 | ₩7,900 | ₩8,302 | +2.82% | 27.2만 |
|---|
| 2026.05.11 | ₩7,873 | ₩8,021 | ₩7,766 | ₩8,021 | +1.87% | 12.8만 |
|---|
| 2026.05.08 | ₩7,860 | ₩8,021 | ₩7,726 | ₩7,806 | -0.68% | 14.1만 |
|---|
| 2026.05.07 | ₩7,860 | ₩7,994 | ₩7,645 | ₩7,886 | +0.34% | 22.8만 |
|---|
| 2026.05.06 | ₩8,235 | ₩8,235 | ₩7,940 | ₩7,980 | -3.09% | 28.9만 |
|---|
| 2026.05.05 | ₩8,450 | ₩8,544 | ₩8,182 | ₩8,463 | +0.16% | 10.6만 |
|---|
| 2026.05.04 | ₩8,423 | ₩8,544 | ₩8,396 | ₩8,450 | +0.32% | 16.6만 |
|---|
| 2026.05.01 | ₩8,436 | ₩8,571 | ₩8,235 | ₩8,463 | +0.32% | 16.3만 |
|---|
| 2026.04.30 | ₩8,396 | ₩8,651 | ₩8,396 | ₩8,530 | +1.60% | 11.7만 |
|---|
| 2026.04.29 | ₩8,369 | ₩8,503 | ₩8,275 | ₩8,503 | +1.60% | 23.7만 |
|---|
| 2026.04.28 | ₩8,396 | ₩8,477 | ₩8,275 | ₩8,369 | -0.32% | 9.5만 |
|---|
| 2026.04.27 | ₩8,141 | ₩8,383 | ₩8,141 | ₩8,302 | +1.98% | 10.2만 |
|---|
| 2026.04.24 | ₩7,980 | ₩8,155 | ₩7,873 | ₩8,128 | +1.85% | 16.9만 |
|---|
| 2026.04.23 | ₩7,940 | ₩8,195 | ₩7,819 | ₩8,047 | +1.35% | 16.4만 |
|---|
| 2026.04.22 | ₩7,980 | ₩8,168 | ₩7,927 | ₩7,927 | -0.67% | 25.3만 |
|---|
| 2026.04.21 | ₩7,994 | ₩8,047 | ₩7,860 | ₩8,047 | +0.67% | 14만 |
|---|
| 2026.04.20 | ₩7,819 | ₩8,007 | ₩7,806 | ₩8,007 | +2.40% | 22.3만 |
|---|
| 2026.04.17 | ₩7,860 | ₩7,860 | ₩7,256 | ₩7,806 | -0.68% | 34.8만 |
|---|
| 2026.04.16 | ₩8,034 | ₩8,155 | ₩7,927 | ₩8,034 | 0.00% | 23.9만 |
|---|
| 2026.04.15 | ₩8,034 | ₩8,168 | ₩7,954 | ₩8,047 | +0.17% | 15.7만 |
|---|
| 2026.04.14 | ₩8,128 | ₩8,128 | ₩7,913 | ₩8,088 | -0.50% | 19.9만 |
|---|
| 2026.04.13 | ₩8,316 | ₩8,396 | ₩8,115 | ₩8,155 | -1.94% | 9.1만 |
|---|
| 2026.04.10 | ₩8,329 | ₩8,383 | ₩8,182 | ₩8,208 | -1.45% | 20.6만 |
|---|
| 2026.04.09 | ₩8,235 | ₩8,517 | ₩8,182 | ₩8,302 | +0.81% | 29.1만 |
|---|
| 2026.04.08 | ₩8,115 | ₩8,275 | ₩7,873 | ₩8,235 | +1.49% | 30만 |
|---|
| 2026.04.07 | ₩8,544 | ₩8,745 | ₩8,530 | ₩8,678 | +1.57% | 16.1만 |
|---|
| 2026.04.06 | ₩8,490 | ₩8,731 | ₩8,450 | ₩8,517 | +0.32% | 18.6만 |
|---|
| 2026.04.02 | ₩8,436 | ₩8,678 | ₩8,410 | ₩8,530 | +1.11% | 28.6만 |
|---|
| 2026.04.01 | ₩8,316 | ₩8,517 | ₩8,074 | ₩8,275 | -0.48% | 43.4만 |
|---|
| 2026.03.31 | ₩8,530 | ₩8,758 | ₩8,182 | ₩8,262 | -3.14% | 31.3만 |
|---|
| 2026.03.30 | ₩8,450 | ₩8,557 | ₩8,235 | ₩8,530 | +0.95% | 26.4만 |
|---|
| 2026.03.27 | ₩8,128 | ₩8,557 | ₩8,128 | ₩8,383 | +3.14% | 28.7만 |
|---|
| 2026.03.26 | ₩8,329 | ₩8,436 | ₩8,074 | ₩8,101 | -2.74% | 47.1만 |
|---|
| 2026.03.25 | ₩8,249 | ₩8,490 | ₩8,115 | ₩8,316 | +0.81% | 27.2만 |
|---|
| 2026.03.24 | ₩8,007 | ₩8,369 | ₩8,007 | ₩8,316 | +3.85% | 31.6만 |
|---|
| 2026.03.23 | ₩8,047 | ₩8,101 | ₩7,819 | ₩8,047 | 0.00% | 24.7만 |
|---|
| 2026.03.20 | ₩8,115 | ₩8,302 | ₩8,047 | ₩8,101 | -0.17% | 76.3만 |
|---|
| 2026.03.19 | ₩7,819 | ₩8,235 | ₩7,739 | ₩8,088 | +3.43% | 28.3만 |
|---|
| 2026.03.18 | ₩7,766 | ₩7,886 | ₩7,658 | ₩7,779 | +0.17% | 25.2만 |
|---|
| 2026.03.17 | ₩7,457 | ₩7,819 | ₩7,430 | ₩7,819 | +4.86% | 22.5만 |
|---|
| 2026.03.16 | ₩7,538 | ₩7,645 | ₩7,323 | ₩7,484 | -0.71% | 21.8만 |
|---|
| 2026.03.13 | ₩7,618 | ₩7,632 | ₩7,404 | ₩7,524 | -1.23% | 16.5만 |
|---|
| 2026.03.12 | ₩7,578 | ₩7,793 | ₩7,565 | ₩7,712 | +1.77% | 28.6만 |
|---|
| 2026.03.11 | ₩7,323 | ₩7,645 | ₩7,323 | ₩7,565 | +3.30% | 27.4만 |
|---|
| 2026.03.10 | ₩7,363 | ₩7,457 | ₩7,109 | ₩7,350 | -0.18% | 29.6만 |
|---|
| 2026.03.09 | ₩7,739 | ₩7,927 | ₩7,457 | ₩7,471 | -3.47% | 38.9만 |
|---|
| 2026.03.06 | ₩7,632 | ₩7,699 | ₩7,498 | ₩7,645 | +0.18% | 28만 |
|---|
| 2026.03.05 | ₩7,296 | ₩7,618 | ₩7,270 | ₩7,538 | +3.31% | 29.4만 |
|---|
| 2026.03.04 | ₩7,082 | ₩7,296 | ₩6,988 | ₩7,256 | +2.46% | 22.9만 |
|---|
| 2026.03.03 | ₩7,256 | ₩7,270 | ₩7,015 | ₩7,095 | -2.22% | 38.9만 |
|---|
| 2026.03.02 | ₩7,216 | ₩7,243 | ₩6,907 | ₩7,135 | -1.12% | 42.6만 |
|---|
| 2026.02.27 | ₩6,666 | ₩6,974 | ₩6,626 | ₩6,867 | +3.02% | 36.3만 |
|---|
| 2026.02.26 | ₩6,478 | ₩6,666 | ₩6,478 | ₩6,585 | +1.66% | 13.2만 |
|---|
| 2026.02.25 | ₩6,585 | ₩6,599 | ₩6,438 | ₩6,532 | -0.81% | 14.9만 |
|---|
| 2026.02.24 | ₩6,572 | ₩6,679 | ₩6,492 | ₩6,559 | -0.20% | 12.2만 |
|---|
| 2026.02.23 | ₩6,706 | ₩6,827 | ₩6,572 | ₩6,585 | -1.80% | 18.3만 |
|---|
| 2026.02.20 | ₩6,773 | ₩6,787 | ₩6,666 | ₩6,693 | -1.19% | 8.9만 |
|---|
| 2026.02.19 | ₩6,626 | ₩6,867 | ₩6,612 | ₩6,840 | +3.24% | 15만 |
|---|
| 2026.02.18 | ₩6,438 | ₩6,626 | ₩6,384 | ₩6,612 | +2.71% | 14만 |
|---|
| 2026.02.17 | ₩6,599 | ₩6,693 | ₩6,304 | ₩6,425 | -2.64% | 16.7만 |
|---|
| 2026.02.13 | ₩6,357 | ₩6,706 | ₩6,317 | ₩6,599 | +3.80% | 16만 |
|---|
| 2026.02.12 | ₩6,425 | ₩6,505 | ₩6,304 | ₩6,371 | -0.84% | 24.4만 |
|---|
| 2026.02.11 | ₩6,398 | ₩6,545 | ₩6,357 | ₩6,425 | +0.42% | 15.5만 |
|---|
| 2026.02.10 | ₩6,518 | ₩6,532 | ₩6,344 | ₩6,357 | -2.47% | 14.1만 |
|---|
| 2026.02.09 | ₩6,505 | ₩6,545 | ₩6,357 | ₩6,505 | 0.00% | 8.7만 |
|---|
| 2026.02.06 | ₩6,250 | ₩6,545 | ₩6,250 | ₩6,505 | +4.08% | 29.8만 |
|---|
| 2026.02.05 | ₩6,344 | ₩6,344 | ₩6,183 | ₩6,250 | -1.48% | 14.9만 |
|---|
| 2026.02.04 | ₩6,371 | ₩6,599 | ₩6,250 | ₩6,425 | +0.84% | 12.7만 |
|---|
| 2026.02.03 | ₩6,398 | ₩6,545 | ₩6,183 | ₩6,317 | -1.26% | 16.9만 |
|---|
| 2026.02.02 | ₩6,518 | ₩6,626 | ₩6,357 | ₩6,411 | -1.65% | 23.7만 |
|---|
| 2026.01.30 | ₩6,693 | ₩6,773 | ₩6,518 | ₩6,693 | 0.00% | 17만 |
|---|
| 2026.01.29 | ₩6,438 | ₩7,001 | ₩6,438 | ₩6,733 | +4.58% | 41.5만 |
|---|
| 2026.01.28 | ₩6,371 | ₩6,438 | ₩6,223 | ₩6,384 | +0.21% | 13만 |
|---|
| 2026.01.27 | ₩6,290 | ₩6,384 | ₩6,250 | ₩6,357 | +1.07% | 8.5만 |
|---|
| 2026.01.26 | ₩6,264 | ₩6,331 | ₩6,062 | ₩6,277 | +0.21% | 11.7만 |
|---|
| 2026.01.23 | ₩6,371 | ₩6,438 | ₩6,210 | ₩6,223 | -2.32% | 19.3만 |
|---|
| 2026.01.22 | ₩6,183 | ₩6,331 | ₩6,116 | ₩6,331 | +2.39% | 14.7만 |
|---|
| 2026.01.21 | ₩6,089 | ₩6,264 | ₩5,995 | ₩6,210 | +1.98% | 14.2만 |
|---|
| 2026.01.20 | ₩5,928 | ₩6,089 | ₩5,875 | ₩5,995 | +1.13% | 12만 |
|---|
| 2026.01.16 | ₩6,049 | ₩6,156 | ₩5,915 | ₩5,915 | -2.22% | 11.9만 |
|---|
| 2026.01.15 | ₩5,888 | ₩6,103 | ₩5,781 | ₩6,036 | +2.51% | 10.8만 |
|---|
| 2026.01.14 | ₩5,969 | ₩6,089 | ₩5,808 | ₩5,901 | -1.12% | 13.3만 |
|---|
| 2026.01.13 | ₩5,821 | ₩6,237 | ₩5,821 | ₩5,955 | +2.30% | 22.4만 |
|---|
| 2026.01.12 | ₩5,727 | ₩5,875 | ₩5,660 | ₩5,808 | +1.41% | 14.9만 |
|---|
| 2026.01.09 | ₩5,875 | ₩5,915 | ₩5,700 | ₩5,700 | -2.97% | 11.2만 |
|---|
| 2026.01.08 | ₩5,767 | ₩5,969 | ₩5,727 | ₩5,861 | +1.63% | 18.2만 |
|---|
| 2026.01.07 | ₩5,861 | ₩5,901 | ₩5,633 | ₩5,767 | -1.60% | 20.5만 |
|---|
| 2026.01.06 | ₩5,995 | ₩6,009 | ₩5,808 | ₩5,834 | -2.68% | 19.4만 |
|---|
| 2026.01.05 | ₩6,264 | ₩6,331 | ₩5,942 | ₩5,995 | -4.28% | 14.7만 |
|---|
| 2026.01.02 | ₩6,277 | ₩6,532 | ₩6,116 | ₩6,170 | -1.71% | 9.5만 |
|---|
| 2025.12.31 | ₩6,290 | ₩6,357 | ₩6,197 | ₩6,223 | -1.07% | 14.2만 |
|---|
| 2025.12.30 | ₩6,317 | ₩6,411 | ₩6,304 | ₩6,304 | -0.21% | 10만 |
|---|
| 2025.12.29 | ₩6,438 | ₩6,478 | ₩6,331 | ₩6,331 | -1.67% | 11.4만 |
|---|
| 2025.12.26 | ₩6,518 | ₩6,559 | ₩6,371 | ₩6,438 | -1.23% | 13.8만 |
|---|
| 2025.12.24 | ₩6,465 | ₩6,559 | ₩6,411 | ₩6,518 | +0.83% | 10.8만 |
|---|
| 2025.12.23 | ₩6,223 | ₩6,451 | ₩6,156 | ₩6,398 | +2.80% | 21.5만 |
|---|
| 2025.12.22 | ₩6,183 | ₩6,331 | ₩6,103 | ₩6,116 | -1.08% | 18만 |
|---|
| 2025.12.19 | ₩6,331 | ₩6,438 | ₩6,116 | ₩6,129 | -3.18% | 34만 |
|---|
| 2025.12.18 | ₩6,559 | ₩6,559 | ₩6,250 | ₩6,357 | -3.07% | 20.5만 |
|---|
| 2025.12.17 | ₩6,478 | ₩6,559 | ₩6,425 | ₩6,559 | +1.24% | 14.1만 |
|---|
| 2025.12.16 | ₩6,572 | ₩6,585 | ₩6,384 | ₩6,425 | -2.24% | 12.7만 |
|---|
| 2025.12.15 | ₩6,706 | ₩6,706 | ₩6,398 | ₩6,545 | -2.40% | 16.4만 |
|---|
| 2025.12.12 | ₩6,746 | ₩6,827 | ₩6,666 | ₩6,733 | -0.20% | 12.7만 |
|---|
| 2025.12.11 | ₩6,626 | ₩6,720 | ₩6,572 | ₩6,666 | +0.61% | 10.1만 |
|---|
| 2025.12.10 | ₩6,451 | ₩6,706 | ₩6,425 | ₩6,639 | +2.91% | 10.1만 |
|---|
| 2025.12.09 | ₩6,438 | ₩6,559 | ₩6,398 | ₩6,478 | +0.62% | 5.7만 |
|---|
| 2025.12.08 | ₩6,639 | ₩6,706 | ₩6,398 | ₩6,451 | -2.83% | 10.3만 |
|---|
| 2025.12.05 | ₩6,760 | ₩6,854 | ₩6,626 | ₩6,639 | -1.79% | 9.2만 |
|---|
| 2025.12.04 | ₩6,760 | ₩6,813 | ₩6,666 | ₩6,720 | -0.60% | 6.1만 |
|---|
| 2025.12.03 | ₩6,317 | ₩6,773 | ₩6,277 | ₩6,760 | +7.01% | 12.4만 |
|---|
| 2025.12.02 | ₩6,438 | ₩6,478 | ₩6,250 | ₩6,277 | -2.50% | 17.4만 |
|---|
| 2025.12.01 | ₩6,438 | ₩6,532 | ₩6,357 | ₩6,478 | +0.62% | 12.3만 |
|---|
| 2025.11.28 | ₩6,384 | ₩6,545 | ₩6,331 | ₩6,451 | +1.05% | 8.8만 |
|---|
| 2025.11.26 | ₩6,317 | ₩6,438 | ₩6,290 | ₩6,384 | +1.06% | 8.4만 |
|---|
| 2025.11.25 | ₩6,290 | ₩6,425 | ₩6,210 | ₩6,290 | 0.00% | 8.1만 |
|---|
| 2025.11.24 | ₩6,290 | ₩6,505 | ₩6,156 | ₩6,344 | +0.85% | 10.1만 |
|---|
| 2025.11.21 | ₩6,197 | ₩6,451 | ₩6,197 | ₩6,290 | +1.52% | 13.7만 |
|---|
| 2025.11.20 | ₩6,451 | ₩6,559 | ₩6,237 | ₩6,250 | -3.12% | 11.4만 |
|---|
| 2025.11.19 | ₩6,438 | ₩6,545 | ₩6,357 | ₩6,384 | -0.83% | 13.1만 |
|---|
| 2025.11.18 | ₩6,371 | ₩6,545 | ₩6,264 | ₩6,478 | +1.68% | 12.8만 |
|---|
| 2025.11.17 | ₩6,438 | ₩6,585 | ₩6,357 | ₩6,398 | -0.63% | 26.7만 |
|---|
| 2025.11.14 | ₩6,425 | ₩6,559 | ₩6,371 | ₩6,505 | +1.25% | 13.8만 |
|---|
| 2025.11.13 | ₩6,518 | ₩6,626 | ₩6,411 | ₩6,451 | -1.03% | 6.5만 |
|---|
| 2025.11.12 | ₩6,720 | ₩6,720 | ₩6,438 | ₩6,572 | -2.20% | 29.8만 |
|---|
| 2025.11.11 | ₩6,304 | ₩6,787 | ₩6,237 | ₩6,733 | +6.81% | 23.1만 |
|---|
| 2025.11.10 | ₩6,036 | ₩6,478 | ₩5,848 | ₩6,357 | +5.33% | 62.1만 |
|---|
| 2025.11.07 | ₩6,197 | ₩6,317 | ₩6,049 | ₩6,089 | -1.73% | 30.3만 |
|---|
| 2025.11.06 | ₩6,465 | ₩6,492 | ₩6,170 | ₩6,223 | -3.73% | 12만 |
|---|
| 2025.11.05 | ₩6,384 | ₩6,532 | ₩6,384 | ₩6,438 | +0.84% | 7.4만 |
|---|
| 2025.11.04 | ₩6,478 | ₩6,532 | ₩6,384 | ₩6,425 | -0.83% | 9.7만 |
|---|
| 2025.11.03 | ₩6,505 | ₩6,532 | ₩6,197 | ₩6,532 | +0.41% | 23.9만 |
|---|
| 2025.10.31 | ₩6,304 | ₩6,451 | ₩6,250 | ₩6,438 | +2.13% | 10.8만 |
|---|
| 2025.10.30 | ₩6,331 | ₩6,371 | ₩6,250 | ₩6,304 | -0.42% | 10.1만 |
|---|
| 2025.10.29 | ₩6,398 | ₩6,518 | ₩6,237 | ₩6,344 | -0.84% | 7.6만 |
|---|
| 2025.10.28 | ₩6,518 | ₩6,518 | ₩6,398 | ₩6,398 | -1.85% | 10.5만 |
|---|
| 2025.10.27 | ₩6,626 | ₩6,653 | ₩6,559 | ₩6,559 | -1.01% | 10만 |
|---|
| 2025.10.24 | ₩6,478 | ₩6,639 | ₩6,465 | ₩6,626 | +2.28% | 12.6만 |
|---|
| 2025.10.23 | ₩6,425 | ₩6,545 | ₩6,411 | ₩6,478 | +0.84% | 9만 |
|---|
| 2025.10.22 | ₩6,223 | ₩6,357 | ₩6,210 | ₩6,357 | +2.16% | 7.9만 |
|---|
| 2025.10.21 | ₩6,411 | ₩6,411 | ₩6,183 | ₩6,197 | -3.35% | 30.5만 |
|---|
| 2025.10.20 | ₩6,344 | ₩6,492 | ₩6,344 | ₩6,411 | +1.06% | 8.1만 |
|---|
| 2025.10.17 | ₩6,331 | ₩6,438 | ₩6,304 | ₩6,317 | -0.21% | 10만 |
|---|
| 2025.10.16 | ₩6,451 | ₩6,505 | ₩6,277 | ₩6,331 | -1.87% | 17.1만 |
|---|
| 2025.10.15 | ₩6,465 | ₩6,572 | ₩6,357 | ₩6,451 | -0.21% | 14.8만 |
|---|
| 2025.10.14 | ₩6,478 | ₩6,545 | ₩6,371 | ₩6,451 | -0.41% | 17.7만 |
|---|
| 2025.10.13 | ₩6,492 | ₩6,679 | ₩6,411 | ₩6,639 | +2.27% | 19만 |
|---|
| 2025.10.10 | ₩6,653 | ₩6,666 | ₩6,384 | ₩6,411 | -3.63% | 22.5만 |
|---|