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 | ₩8,085 | ₩8,179 | ₩7,938 | ₩7,965 | -1.49% | 6.1만 |
| 2026.10.08 | ₩8,085 | ₩8,232 | ₩8,005 | ₩8,125 | +0.50% | 5.1만 |
| 2026.10.07 | ₩8,031 | ₩8,259 | ₩7,898 | ₩8,085 | +0.67% | 14.4만 |
| 2026.10.06 | ₩8,072 | ₩8,152 | ₩7,924 | ₩7,991 | -1.00% | 4.6만 |
| 2026.10.05 | ₩7,657 | ₩8,125 | ₩7,576 | ₩8,112 | +5.94% | 12.6만 |
| 2026.10.02 | ₩7,804 | ₩7,871 | ₩7,670 | ₩7,683 | -1.54% | 21.5만 |
| 2026.10.01 | ₩8,058 | ₩8,072 | ₩7,750 | ₩7,857 | -2.49% | 13.2만 |
| 2026.09.30 | ₩7,777 | ₩7,884 | ₩7,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,764 |
| -0.17% |
| 5.1만 |
| 2026.09.29 | ₩7,924 | ₩8,058 | ₩7,670 | ₩7,764 | -2.03% | 7.9만 |
|---|
| 2026.09.28 | ₩8,072 | ₩8,112 | ₩7,951 | ₩7,978 | -1.16% | 6.9만 |
|---|
| 2026.09.25 | ₩8,018 | ₩8,031 | ₩7,844 | ₩7,938 | -1.00% | 9.8만 |
|---|
| 2026.09.24 | ₩7,898 | ₩8,098 | ₩7,898 | ₩8,072 | +2.20% | 6만 |
|---|
| 2026.09.23 | ₩8,098 | ₩8,125 | ₩7,777 | ₩7,857 | -2.98% | 15.6만 |
|---|
| 2026.09.22 | ₩8,031 | ₩8,380 | ₩7,951 | ₩8,112 | +1.00% | 23.3만 |
|---|
| 2026.09.21 | ₩8,085 | ₩8,085 | ₩7,871 | ₩8,031 | -0.66% | 11.6만 |
|---|
| 2026.09.18 | ₩7,951 | ₩8,205 | ₩7,804 | ₩8,139 | +2.36% | 42.8만 |
|---|
| 2026.09.17 | ₩7,857 | ₩8,125 | ₩7,804 | ₩7,951 | +1.19% | 11.8만 |
|---|
| 2026.09.16 | ₩8,125 | ₩8,246 | ₩7,817 | ₩7,898 | -2.80% | 23.9만 |
|---|
| 2026.09.15 | ₩8,353 | ₩8,540 | ₩8,232 | ₩8,246 | -1.28% | 15.6만 |
|---|
| 2026.09.14 | ₩8,607 | ₩8,687 | ₩8,299 | ₩8,393 | -2.49% | 9.6만 |
|---|
| 2026.09.11 | ₩8,420 | ₩8,513 | ₩8,326 | ₩8,487 | +0.79% | 9.9만 |
|---|
| 2026.09.10 | ₩8,393 | ₩8,500 | ₩8,313 | ₩8,446 | +0.64% | 17.1만 |
|---|
| 2026.09.09 | ₩8,433 | ₩8,500 | ₩8,205 | ₩8,339 | -1.11% | 13.5만 |
|---|
| 2026.09.08 | ₩8,313 | ₩8,446 | ₩8,246 | ₩8,393 | +0.97% | 7.3만 |
|---|
| 2026.09.04 | ₩8,326 | ₩8,366 | ₩8,139 | ₩8,272 | -0.64% | 14만 |
|---|
| 2026.09.03 | ₩8,500 | ₩8,513 | ₩8,152 | ₩8,380 | -1.42% | 11.2만 |
|---|
| 2026.09.02 | ₩8,406 | ₩8,728 | ₩8,380 | ₩8,446 | +0.48% | 20.5만 |
|---|
| 2026.09.01 | ₩8,366 | ₩8,487 | ₩8,246 | ₩8,406 | +0.48% | 16.4만 |
|---|
| 2026.08.31 | ₩8,165 | ₩8,339 | ₩8,112 | ₩8,339 | +2.13% | 18.2만 |
|---|
| 2026.08.28 | ₩7,844 | ₩8,165 | ₩7,844 | ₩8,058 | +2.73% | 56.6만 |
|---|
| 2026.08.27 | ₩7,764 | ₩7,991 | ₩7,630 | ₩7,911 | +1.90% | 13.6만 |
|---|
| 2026.08.26 | ₩7,764 | ₩7,965 | ₩7,724 | ₩7,817 | +0.69% | 12.6만 |
|---|
| 2026.08.25 | ₩7,443 | ₩7,764 | ₩7,402 | ₩7,750 | +4.14% | 11.3만 |
|---|
| 2026.08.24 | ₩7,469 | ₩7,590 | ₩7,456 | ₩7,509 | +0.54% | 9.1만 |
|---|
| 2026.08.21 | ₩7,576 | ₩7,643 | ₩7,443 | ₩7,496 | -1.06% | 32.7만 |
|---|
| 2026.08.20 | ₩7,523 | ₩7,576 | ₩7,456 | ₩7,563 | +0.53% | 9만 |
|---|
| 2026.08.19 | ₩7,630 | ₩7,630 | ₩7,402 | ₩7,469 | -2.11% | 19.4만 |
|---|
| 2026.08.18 | ₩7,724 | ₩7,737 | ₩7,550 | ₩7,603 | -1.56% | 14.2만 |
|---|
| 2026.08.17 | ₩7,496 | ₩7,683 | ₩7,295 | ₩7,563 | +0.89% | 14.7만 |
|---|
| 2026.08.14 | ₩7,202 | ₩7,483 | ₩7,094 | ₩7,469 | +3.72% | 17.2만 |
|---|
| 2026.08.13 | ₩7,376 | ₩7,670 | ₩7,041 | ₩7,121 | -3.45% | 37.7만 |
|---|
| 2026.08.12 | ₩7,911 | ₩7,965 | ₩7,844 | ₩7,951 | +0.51% | 11.5만 |
|---|
| 2026.08.11 | ₩7,791 | ₩8,005 | ₩7,710 | ₩7,911 | +1.55% | 9.7만 |
|---|
| 2026.08.10 | ₩7,670 | ₩7,978 | ₩7,643 | ₩7,791 | +1.57% | 10.7만 |
|---|
| 2026.08.07 | ₩7,483 | ₩7,670 | ₩7,429 | ₩7,643 | +2.15% | 8.7만 |
|---|
| 2026.08.06 | ₩7,349 | ₩7,563 | ₩7,335 | ₩7,536 | +2.55% | 18만 |
|---|
| 2026.08.05 | ₩7,496 | ₩7,496 | ₩7,228 | ₩7,282 | -2.86% | 10.8만 |
|---|
| 2026.08.04 | ₩7,362 | ₩7,536 | ₩7,282 | ₩7,509 | +2.00% | 8.5만 |
|---|
| 2026.08.03 | ₩7,416 | ₩7,496 | ₩7,309 | ₩7,443 | +0.36% | 9.6만 |
|---|
| 2026.07.31 | ₩7,349 | ₩7,509 | ₩7,295 | ₩7,496 | +2.00% | 16.3만 |
|---|
| 2026.07.30 | ₩7,443 | ₩7,443 | ₩7,228 | ₩7,362 | -1.08% | 12.7만 |
|---|
| 2026.07.29 | ₩7,523 | ₩7,683 | ₩7,429 | ₩7,443 | -1.07% | 13.4만 |
|---|
| 2026.07.28 | ₩7,724 | ₩7,750 | ₩7,295 | ₩7,295 | -5.55% | 9.8만 |
|---|
| 2026.07.27 | ₩7,643 | ₩7,804 | ₩7,523 | ₩7,670 | +0.35% | 18.1만 |
|---|
| 2026.07.24 | ₩7,951 | ₩7,978 | ₩7,764 | ₩7,804 | -1.85% | 9.3만 |
|---|
| 2026.07.23 | ₩7,683 | ₩7,991 | ₩7,590 | ₩7,938 | +3.31% | 21.5만 |
|---|
| 2026.07.22 | ₩7,724 | ₩7,791 | ₩7,536 | ₩7,576 | -1.91% | 9.9만 |
|---|
| 2026.07.21 | ₩7,295 | ₩7,536 | ₩7,295 | ₩7,536 | +3.30% | 10.2만 |
|---|
| 2026.07.20 | ₩7,389 | ₩7,389 | ₩7,242 | ₩7,335 | -0.72% | 16.7만 |
|---|
| 2026.07.17 | ₩7,362 | ₩7,603 | ₩7,255 | ₩7,389 | +0.36% | 12.6만 |
|---|
| 2026.07.16 | ₩7,362 | ₩7,469 | ₩7,295 | ₩7,362 | 0.00% | 12.5만 |
|---|
| 2026.07.15 | ₩7,335 | ₩7,402 | ₩7,215 | ₩7,349 | +0.18% | 11.8만 |
|---|
| 2026.07.14 | ₩7,362 | ₩7,496 | ₩7,228 | ₩7,362 | 0.00% | 16.5만 |
|---|
| 2026.07.13 | ₩7,041 | ₩7,376 | ₩7,041 | ₩7,295 | +3.61% | 18.3만 |
|---|
| 2026.07.10 | ₩7,135 | ₩7,335 | ₩6,934 | ₩6,987 | -2.06% | 13.8만 |
|---|
| 2026.07.09 | ₩7,362 | ₩7,362 | ₩7,068 | ₩7,108 | -3.45% | 11.9만 |
|---|
| 2026.07.08 | ₩7,282 | ₩7,443 | ₩7,268 | ₩7,376 | +1.29% | 11.3만 |
|---|
| 2026.07.07 | ₩6,987 | ₩7,242 | ₩6,920 | ₩7,202 | +3.07% | 16.8만 |
|---|
| 2026.07.06 | ₩7,202 | ₩7,268 | ₩6,920 | ₩6,920 | -3.90% | 23.3만 |
|---|
| 2026.07.02 | ₩7,322 | ₩7,496 | ₩7,108 | ₩7,228 | -1.28% | 16만 |
|---|
| 2026.07.01 | ₩7,255 | ₩7,362 | ₩7,228 | ₩7,295 | +0.55% | 12만 |
|---|
| 2026.06.30 | ₩7,335 | ₩7,523 | ₩7,228 | ₩7,242 | -1.28% | 16.4만 |
|---|
| 2026.06.29 | ₩7,268 | ₩7,402 | ₩7,188 | ₩7,349 | +1.10% | 29.3만 |
|---|
| 2026.06.26 | ₩7,001 | ₩7,295 | ₩7,001 | ₩7,255 | +3.63% | 48만 |
|---|
| 2026.06.25 | ₩6,854 | ₩7,188 | ₩6,800 | ₩7,001 | +2.15% | 23.5만 |
|---|
| 2026.06.24 | ₩7,081 | ₩7,094 | ₩6,867 | ₩6,894 | -2.65% | 22.8만 |
|---|
| 2026.06.23 | ₩6,974 | ₩7,148 | ₩6,920 | ₩7,094 | +1.73% | 11.2만 |
|---|
| 2026.06.22 | ₩7,081 | ₩7,188 | ₩6,907 | ₩6,974 | -1.51% | 26.2만 |
|---|
| 2026.06.18 | ₩7,242 | ₩7,242 | ₩6,974 | ₩7,094 | -2.03% | 32.7만 |
|---|
| 2026.06.17 | ₩7,202 | ₩7,429 | ₩7,161 | ₩7,215 | +0.19% | 14.7만 |
|---|
| 2026.06.16 | ₩6,974 | ₩7,228 | ₩6,880 | ₩7,202 | +3.26% | 19.4만 |
|---|
| 2026.06.15 | ₩7,322 | ₩7,322 | ₩6,934 | ₩7,041 | -3.84% | 21.7만 |
|---|
| 2026.06.12 | ₩7,536 | ₩7,791 | ₩7,496 | ₩7,523 | -0.18% | 14.2만 |
|---|
| 2026.06.11 | ₩7,965 | ₩7,978 | ₩7,563 | ₩7,576 | -4.87% | 14.3만 |
|---|
| 2026.06.10 | ₩7,804 | ₩8,045 | ₩7,791 | ₩7,938 | +1.72% | 14.6만 |
|---|
| 2026.06.09 | ₩7,991 | ₩7,991 | ₩7,750 | ₩7,804 | -2.35% | 10.5만 |
|---|
| 2026.06.08 | ₩7,764 | ₩8,031 | ₩7,764 | ₩8,005 | +3.10% | 10.4만 |
|---|
| 2026.06.05 | ₩7,911 | ₩7,978 | ₩7,737 | ₩7,750 | -2.03% | 10.7만 |
|---|
| 2026.06.04 | ₩7,777 | ₩7,965 | ₩7,710 | ₩7,938 | +2.07% | 8.8만 |
|---|
| 2026.06.03 | ₩7,777 | ₩7,857 | ₩7,603 | ₩7,831 | +0.69% | 12만 |
|---|
| 2026.06.02 | ₩7,777 | ₩7,924 | ₩7,710 | ₩7,777 | 0.00% | 12.5만 |
|---|
| 2026.06.01 | ₩7,643 | ₩7,938 | ₩7,643 | ₩7,804 | +2.10% | 14.4만 |
|---|
| 2026.05.29 | ₩7,697 | ₩7,724 | ₩7,509 | ₩7,576 | -1.57% | 15.3만 |
|---|
| 2026.05.28 | ₩7,764 | ₩7,911 | ₩7,724 | ₩7,804 | +0.52% | 14.9만 |
|---|
| 2026.05.27 | ₩7,777 | ₩7,991 | ₩7,630 | ₩7,724 | -0.69% | 13.4만 |
|---|
| 2026.05.26 | ₩8,165 | ₩8,272 | ₩7,804 | ₩7,817 | -4.26% | 19.5만 |
|---|
| 2026.05.22 | ₩8,326 | ₩8,433 | ₩8,179 | ₩8,286 | -0.48% | 17만 |
|---|
| 2026.05.21 | ₩8,313 | ₩8,607 | ₩8,232 | ₩8,339 | +0.32% | 26.4만 |
|---|
| 2026.05.20 | ₩8,647 | ₩8,701 | ₩8,299 | ₩8,326 | -3.72% | 28.9만 |
|---|
| 2026.05.19 | ₩8,580 | ₩8,714 | ₩8,420 | ₩8,687 | +1.25% | 21.2만 |
|---|
| 2026.05.18 | ₩8,286 | ₩8,902 | ₩8,192 | ₩8,554 | +3.23% | 41.5만 |
|---|
| 2026.05.15 | ₩8,500 | ₩8,634 | ₩8,259 | ₩8,272 | -2.68% | 17.3만 |
|---|
| 2026.05.14 | ₩7,737 | ₩8,527 | ₩7,737 | ₩8,500 | +9.86% | 16.2만 |
|---|
| 2026.05.13 | ₩8,259 | ₩8,299 | ₩8,125 | ₩8,232 | -0.32% | 11.7만 |
|---|
| 2026.05.12 | ₩8,058 | ₩8,286 | ₩7,884 | ₩8,286 | +2.82% | 27.2만 |
|---|
| 2026.05.11 | ₩7,857 | ₩8,005 | ₩7,750 | ₩8,005 | +1.87% | 12.8만 |
|---|
| 2026.05.08 | ₩7,844 | ₩8,005 | ₩7,710 | ₩7,791 | -0.68% | 14.1만 |
|---|
| 2026.05.07 | ₩7,844 | ₩7,978 | ₩7,630 | ₩7,871 | +0.34% | 22.8만 |
|---|
| 2026.05.06 | ₩8,219 | ₩8,219 | ₩7,924 | ₩7,965 | -3.09% | 28.9만 |
|---|
| 2026.05.05 | ₩8,433 | ₩8,527 | ₩8,165 | ₩8,446 | +0.16% | 10.6만 |
|---|
| 2026.05.04 | ₩8,406 | ₩8,527 | ₩8,380 | ₩8,433 | +0.32% | 16.6만 |
|---|
| 2026.05.01 | ₩8,420 | ₩8,554 | ₩8,219 | ₩8,446 | +0.32% | 16.3만 |
|---|
| 2026.04.30 | ₩8,380 | ₩8,634 | ₩8,380 | ₩8,513 | +1.60% | 11.7만 |
|---|
| 2026.04.29 | ₩8,353 | ₩8,487 | ₩8,259 | ₩8,487 | +1.60% | 23.7만 |
|---|
| 2026.04.28 | ₩8,380 | ₩8,460 | ₩8,259 | ₩8,353 | -0.32% | 9.5만 |
|---|
| 2026.04.27 | ₩8,125 | ₩8,366 | ₩8,125 | ₩8,286 | +1.98% | 10.2만 |
|---|
| 2026.04.24 | ₩7,965 | ₩8,139 | ₩7,857 | ₩8,112 | +1.85% | 16.9만 |
|---|
| 2026.04.23 | ₩7,924 | ₩8,179 | ₩7,804 | ₩8,031 | +1.35% | 16.4만 |
|---|
| 2026.04.22 | ₩7,965 | ₩8,152 | ₩7,911 | ₩7,911 | -0.67% | 25.3만 |
|---|
| 2026.04.21 | ₩7,978 | ₩8,031 | ₩7,844 | ₩8,031 | +0.67% | 14만 |
|---|
| 2026.04.20 | ₩7,804 | ₩7,991 | ₩7,791 | ₩7,991 | +2.40% | 22.3만 |
|---|
| 2026.04.17 | ₩7,844 | ₩7,844 | ₩7,242 | ₩7,791 | -0.68% | 34.8만 |
|---|
| 2026.04.16 | ₩8,018 | ₩8,139 | ₩7,911 | ₩8,018 | 0.00% | 23.9만 |
|---|
| 2026.04.15 | ₩8,018 | ₩8,152 | ₩7,938 | ₩8,031 | +0.17% | 15.7만 |
|---|
| 2026.04.14 | ₩8,112 | ₩8,112 | ₩7,898 | ₩8,072 | -0.50% | 19.9만 |
|---|
| 2026.04.13 | ₩8,299 | ₩8,380 | ₩8,098 | ₩8,139 | -1.94% | 9.1만 |
|---|
| 2026.04.10 | ₩8,313 | ₩8,366 | ₩8,165 | ₩8,192 | -1.45% | 20.6만 |
|---|
| 2026.04.09 | ₩8,219 | ₩8,500 | ₩8,165 | ₩8,286 | +0.81% | 29.1만 |
|---|
| 2026.04.08 | ₩8,098 | ₩8,259 | ₩7,857 | ₩8,219 | +1.49% | 30만 |
|---|
| 2026.04.07 | ₩8,527 | ₩8,728 | ₩8,513 | ₩8,661 | +1.57% | 16.1만 |
|---|
| 2026.04.06 | ₩8,473 | ₩8,714 | ₩8,433 | ₩8,500 | +0.32% | 18.6만 |
|---|
| 2026.04.02 | ₩8,420 | ₩8,661 | ₩8,393 | ₩8,513 | +1.11% | 28.6만 |
|---|
| 2026.04.01 | ₩8,299 | ₩8,500 | ₩8,058 | ₩8,259 | -0.48% | 43.4만 |
|---|
| 2026.03.31 | ₩8,513 | ₩8,741 | ₩8,165 | ₩8,246 | -3.14% | 31.3만 |
|---|
| 2026.03.30 | ₩8,433 | ₩8,540 | ₩8,219 | ₩8,513 | +0.95% | 26.4만 |
|---|
| 2026.03.27 | ₩8,112 | ₩8,540 | ₩8,112 | ₩8,366 | +3.14% | 28.7만 |
|---|
| 2026.03.26 | ₩8,313 | ₩8,420 | ₩8,058 | ₩8,085 | -2.74% | 47.1만 |
|---|
| 2026.03.25 | ₩8,232 | ₩8,473 | ₩8,098 | ₩8,299 | +0.81% | 27.2만 |
|---|
| 2026.03.24 | ₩7,991 | ₩8,353 | ₩7,991 | ₩8,299 | +3.85% | 31.6만 |
|---|
| 2026.03.23 | ₩8,031 | ₩8,085 | ₩7,804 | ₩8,031 | 0.00% | 24.7만 |
|---|
| 2026.03.20 | ₩8,098 | ₩8,286 | ₩8,031 | ₩8,085 | -0.17% | 76.3만 |
|---|
| 2026.03.19 | ₩7,804 | ₩8,219 | ₩7,724 | ₩8,072 | +3.43% | 28.3만 |
|---|
| 2026.03.18 | ₩7,750 | ₩7,871 | ₩7,643 | ₩7,764 | +0.17% | 25.2만 |
|---|
| 2026.03.17 | ₩7,443 | ₩7,804 | ₩7,416 | ₩7,804 | +4.86% | 22.5만 |
|---|
| 2026.03.16 | ₩7,523 | ₩7,630 | ₩7,309 | ₩7,469 | -0.71% | 21.8만 |
|---|
| 2026.03.13 | ₩7,603 | ₩7,617 | ₩7,389 | ₩7,509 | -1.23% | 16.5만 |
|---|
| 2026.03.12 | ₩7,563 | ₩7,777 | ₩7,550 | ₩7,697 | +1.77% | 28.6만 |
|---|
| 2026.03.11 | ₩7,309 | ₩7,630 | ₩7,309 | ₩7,550 | +3.30% | 27.4만 |
|---|
| 2026.03.10 | ₩7,349 | ₩7,443 | ₩7,094 | ₩7,335 | -0.18% | 29.6만 |
|---|
| 2026.03.09 | ₩7,724 | ₩7,911 | ₩7,443 | ₩7,456 | -3.47% | 38.9만 |
|---|
| 2026.03.06 | ₩7,617 | ₩7,683 | ₩7,483 | ₩7,630 | +0.18% | 28만 |
|---|
| 2026.03.05 | ₩7,282 | ₩7,603 | ₩7,255 | ₩7,523 | +3.31% | 29.4만 |
|---|
| 2026.03.04 | ₩7,068 | ₩7,282 | ₩6,974 | ₩7,242 | +2.46% | 22.9만 |
|---|
| 2026.03.03 | ₩7,242 | ₩7,255 | ₩7,001 | ₩7,081 | -2.22% | 38.9만 |
|---|
| 2026.03.02 | ₩7,202 | ₩7,228 | ₩6,894 | ₩7,121 | -1.12% | 42.6만 |
|---|
| 2026.02.27 | ₩6,653 | ₩6,961 | ₩6,613 | ₩6,854 | +3.02% | 36.3만 |
|---|
| 2026.02.26 | ₩6,465 | ₩6,653 | ₩6,465 | ₩6,572 | +1.66% | 13.2만 |
|---|
| 2026.02.25 | ₩6,572 | ₩6,586 | ₩6,425 | ₩6,519 | -0.81% | 14.9만 |
|---|
| 2026.02.24 | ₩6,559 | ₩6,666 | ₩6,479 | ₩6,546 | -0.20% | 12.2만 |
|---|
| 2026.02.23 | ₩6,693 | ₩6,813 | ₩6,559 | ₩6,572 | -1.80% | 18.3만 |
|---|
| 2026.02.20 | ₩6,760 | ₩6,773 | ₩6,653 | ₩6,680 | -1.19% | 8.9만 |
|---|
| 2026.02.19 | ₩6,613 | ₩6,854 | ₩6,599 | ₩6,827 | +3.24% | 15만 |
|---|
| 2026.02.18 | ₩6,425 | ₩6,613 | ₩6,372 | ₩6,599 | +2.71% | 14만 |
|---|
| 2026.02.17 | ₩6,586 | ₩6,680 | ₩6,291 | ₩6,412 | -2.64% | 16.7만 |
|---|
| 2026.02.13 | ₩6,345 | ₩6,693 | ₩6,305 | ₩6,586 | +3.80% | 16만 |
|---|
| 2026.02.12 | ₩6,412 | ₩6,492 | ₩6,291 | ₩6,358 | -0.84% | 24.4만 |
|---|
| 2026.02.11 | ₩6,385 | ₩6,532 | ₩6,345 | ₩6,412 | +0.42% | 15.5만 |
|---|
| 2026.02.10 | ₩6,505 | ₩6,519 | ₩6,331 | ₩6,345 | -2.47% | 14.1만 |
|---|
| 2026.02.09 | ₩6,492 | ₩6,532 | ₩6,345 | ₩6,492 | 0.00% | 8.7만 |
|---|
| 2026.02.06 | ₩6,238 | ₩6,532 | ₩6,238 | ₩6,492 | +4.08% | 29.8만 |
|---|
| 2026.02.05 | ₩6,331 | ₩6,331 | ₩6,171 | ₩6,238 | -1.48% | 14.9만 |
|---|
| 2026.02.04 | ₩6,358 | ₩6,586 | ₩6,238 | ₩6,412 | +0.84% | 12.7만 |
|---|
| 2026.02.03 | ₩6,385 | ₩6,532 | ₩6,171 | ₩6,305 | -1.26% | 16.9만 |
|---|
| 2026.02.02 | ₩6,505 | ₩6,613 | ₩6,345 | ₩6,398 | -1.65% | 23.7만 |
|---|
| 2026.01.30 | ₩6,680 | ₩6,760 | ₩6,505 | ₩6,680 | 0.00% | 17만 |
|---|
| 2026.01.29 | ₩6,425 | ₩6,987 | ₩6,425 | ₩6,720 | +4.58% | 41.5만 |
|---|
| 2026.01.28 | ₩6,358 | ₩6,425 | ₩6,211 | ₩6,372 | +0.21% | 13만 |
|---|
| 2026.01.27 | ₩6,278 | ₩6,372 | ₩6,238 | ₩6,345 | +1.07% | 8.5만 |
|---|
| 2026.01.26 | ₩6,251 | ₩6,318 | ₩6,050 | ₩6,265 | +0.21% | 11.7만 |
|---|
| 2026.01.23 | ₩6,358 | ₩6,425 | ₩6,198 | ₩6,211 | -2.32% | 19.3만 |
|---|
| 2026.01.22 | ₩6,171 | ₩6,318 | ₩6,104 | ₩6,318 | +2.39% | 14.7만 |
|---|
| 2026.01.21 | ₩6,077 | ₩6,251 | ₩5,983 | ₩6,198 | +1.98% | 14.2만 |
|---|
| 2026.01.20 | ₩5,917 | ₩6,077 | ₩5,863 | ₩5,983 | +1.13% | 12만 |
|---|
| 2026.01.16 | ₩6,037 | ₩6,144 | ₩5,903 | ₩5,903 | -2.22% | 11.9만 |
|---|
| 2026.01.15 | ₩5,876 | ₩6,091 | ₩5,769 | ₩6,024 | +2.51% | 10.8만 |
|---|
| 2026.01.14 | ₩5,957 | ₩6,077 | ₩5,796 | ₩5,890 | -1.12% | 13.3만 |
|---|
| 2026.01.13 | ₩5,809 | ₩6,224 | ₩5,809 | ₩5,943 | +2.30% | 22.4만 |
|---|
| 2026.01.12 | ₩5,716 | ₩5,863 | ₩5,649 | ₩5,796 | +1.41% | 14.9만 |
|---|
| 2026.01.09 | ₩5,863 | ₩5,903 | ₩5,689 | ₩5,689 | -2.97% | 11.2만 |
|---|
| 2026.01.08 | ₩5,756 | ₩5,957 | ₩5,716 | ₩5,850 | +1.63% | 18.2만 |
|---|
| 2026.01.07 | ₩5,850 | ₩5,890 | ₩5,622 | ₩5,756 | -1.60% | 20.5만 |
|---|
| 2026.01.06 | ₩5,983 | ₩5,997 | ₩5,796 | ₩5,823 | -2.68% | 19.4만 |
|---|
| 2026.01.05 | ₩6,251 | ₩6,318 | ₩5,930 | ₩5,983 | -4.28% | 14.7만 |
|---|
| 2026.01.02 | ₩6,265 | ₩6,519 | ₩6,104 | ₩6,157 | -1.71% | 9.5만 |
|---|
| 2025.12.31 | ₩6,278 | ₩6,345 | ₩6,184 | ₩6,211 | -1.07% | 14.2만 |
|---|
| 2025.12.30 | ₩6,305 | ₩6,398 | ₩6,291 | ₩6,291 | -0.21% | 10만 |
|---|
| 2025.12.29 | ₩6,425 | ₩6,465 | ₩6,318 | ₩6,318 | -1.67% | 11.4만 |
|---|
| 2025.12.26 | ₩6,505 | ₩6,546 | ₩6,358 | ₩6,425 | -1.23% | 13.8만 |
|---|
| 2025.12.24 | ₩6,452 | ₩6,546 | ₩6,398 | ₩6,505 | +0.83% | 10.8만 |
|---|
| 2025.12.23 | ₩6,211 | ₩6,439 | ₩6,144 | ₩6,385 | +2.80% | 21.5만 |
|---|
| 2025.12.22 | ₩6,171 | ₩6,318 | ₩6,091 | ₩6,104 | -1.08% | 18만 |
|---|
| 2025.12.19 | ₩6,318 | ₩6,425 | ₩6,104 | ₩6,117 | -3.18% | 34만 |
|---|
| 2025.12.18 | ₩6,546 | ₩6,546 | ₩6,238 | ₩6,345 | -3.07% | 20.5만 |
|---|
| 2025.12.17 | ₩6,465 | ₩6,546 | ₩6,412 | ₩6,546 | +1.24% | 14.1만 |
|---|
| 2025.12.16 | ₩6,559 | ₩6,572 | ₩6,372 | ₩6,412 | -2.24% | 12.7만 |
|---|
| 2025.12.15 | ₩6,693 | ₩6,693 | ₩6,385 | ₩6,532 | -2.40% | 16.4만 |
|---|
| 2025.12.12 | ₩6,733 | ₩6,813 | ₩6,653 | ₩6,720 | -0.20% | 12.7만 |
|---|
| 2025.12.11 | ₩6,613 | ₩6,706 | ₩6,559 | ₩6,653 | +0.61% | 10.1만 |
|---|
| 2025.12.10 | ₩6,439 | ₩6,693 | ₩6,412 | ₩6,626 | +2.91% | 10.1만 |
|---|
| 2025.12.09 | ₩6,425 | ₩6,546 | ₩6,385 | ₩6,465 | +0.62% | 5.7만 |
|---|
| 2025.12.08 | ₩6,626 | ₩6,693 | ₩6,385 | ₩6,439 | -2.83% | 10.3만 |
|---|
| 2025.12.05 | ₩6,746 | ₩6,840 | ₩6,613 | ₩6,626 | -1.79% | 9.2만 |
|---|
| 2025.12.04 | ₩6,746 | ₩6,800 | ₩6,653 | ₩6,706 | -0.60% | 6.1만 |
|---|
| 2025.12.03 | ₩6,305 | ₩6,760 | ₩6,265 | ₩6,746 | +7.01% | 12.4만 |
|---|
| 2025.12.02 | ₩6,425 | ₩6,465 | ₩6,238 | ₩6,265 | -2.50% | 17.4만 |
|---|
| 2025.12.01 | ₩6,425 | ₩6,519 | ₩6,345 | ₩6,465 | +0.62% | 12.3만 |
|---|
| 2025.11.28 | ₩6,372 | ₩6,532 | ₩6,318 | ₩6,439 | +1.05% | 8.8만 |
|---|
| 2025.11.26 | ₩6,305 | ₩6,425 | ₩6,278 | ₩6,372 | +1.06% | 8.4만 |
|---|
| 2025.11.25 | ₩6,278 | ₩6,412 | ₩6,198 | ₩6,278 | 0.00% | 8.1만 |
|---|
| 2025.11.24 | ₩6,278 | ₩6,492 | ₩6,144 | ₩6,331 | +0.85% | 10.1만 |
|---|
| 2025.11.21 | ₩6,184 | ₩6,439 | ₩6,184 | ₩6,278 | +1.52% | 13.7만 |
|---|
| 2025.11.20 | ₩6,439 | ₩6,546 | ₩6,224 | ₩6,238 | -3.12% | 11.4만 |
|---|
| 2025.11.19 | ₩6,425 | ₩6,532 | ₩6,345 | ₩6,372 | -0.83% | 13.1만 |
|---|
| 2025.11.18 | ₩6,358 | ₩6,532 | ₩6,251 | ₩6,465 | +1.68% | 12.8만 |
|---|
| 2025.11.17 | ₩6,425 | ₩6,572 | ₩6,345 | ₩6,385 | -0.63% | 26.7만 |
|---|
| 2025.11.14 | ₩6,412 | ₩6,546 | ₩6,358 | ₩6,492 | +1.25% | 13.8만 |
|---|
| 2025.11.13 | ₩6,505 | ₩6,613 | ₩6,398 | ₩6,439 | -1.03% | 6.5만 |
|---|
| 2025.11.12 | ₩6,706 | ₩6,706 | ₩6,425 | ₩6,559 | -2.20% | 29.8만 |
|---|
| 2025.11.11 | ₩6,291 | ₩6,773 | ₩6,224 | ₩6,720 | +6.81% | 23.1만 |
|---|
| 2025.11.10 | ₩6,024 | ₩6,465 | ₩5,836 | ₩6,345 | +5.33% | 62.1만 |
|---|
| 2025.11.07 | ₩6,184 | ₩6,305 | ₩6,037 | ₩6,077 | -1.73% | 30.3만 |
|---|
| 2025.11.06 | ₩6,452 | ₩6,479 | ₩6,157 | ₩6,211 | -3.73% | 12만 |
|---|
| 2025.11.05 | ₩6,372 | ₩6,519 | ₩6,372 | ₩6,425 | +0.84% | 7.4만 |
|---|
| 2025.11.04 | ₩6,465 | ₩6,519 | ₩6,372 | ₩6,412 | -0.83% | 9.7만 |
|---|
| 2025.11.03 | ₩6,492 | ₩6,519 | ₩6,184 | ₩6,519 | +0.41% | 23.9만 |
|---|
| 2025.10.31 | ₩6,291 | ₩6,439 | ₩6,238 | ₩6,425 | +2.13% | 10.8만 |
|---|
| 2025.10.30 | ₩6,318 | ₩6,358 | ₩6,238 | ₩6,291 | -0.42% | 10.1만 |
|---|
| 2025.10.29 | ₩6,385 | ₩6,505 | ₩6,224 | ₩6,331 | -0.84% | 7.6만 |
|---|
| 2025.10.28 | ₩6,505 | ₩6,505 | ₩6,385 | ₩6,385 | -1.85% | 10.5만 |
|---|
| 2025.10.27 | ₩6,613 | ₩6,639 | ₩6,546 | ₩6,546 | -1.01% | 10만 |
|---|
| 2025.10.24 | ₩6,465 | ₩6,626 | ₩6,452 | ₩6,613 | +2.28% | 12.6만 |
|---|
| 2025.10.23 | ₩6,412 | ₩6,532 | ₩6,398 | ₩6,465 | +0.84% | 9만 |
|---|
| 2025.10.22 | ₩6,211 | ₩6,345 | ₩6,198 | ₩6,345 | +2.16% | 7.9만 |
|---|
| 2025.10.21 | ₩6,398 | ₩6,398 | ₩6,171 | ₩6,184 | -3.35% | 30.5만 |
|---|
| 2025.10.20 | ₩6,331 | ₩6,479 | ₩6,331 | ₩6,398 | +1.06% | 8.1만 |
|---|
| 2025.10.17 | ₩6,318 | ₩6,425 | ₩6,291 | ₩6,305 | -0.21% | 10만 |
|---|
| 2025.10.16 | ₩6,439 | ₩6,492 | ₩6,265 | ₩6,318 | -1.87% | 17.1만 |
|---|
| 2025.10.15 | ₩6,452 | ₩6,559 | ₩6,345 | ₩6,439 | -0.21% | 14.8만 |
|---|
| 2025.10.14 | ₩6,465 | ₩6,532 | ₩6,358 | ₩6,439 | -0.41% | 17.7만 |
|---|
| 2025.10.13 | ₩6,479 | ₩6,666 | ₩6,398 | ₩6,626 | +2.27% | 19만 |
|---|
| 2025.10.10 | ₩6,639 | ₩6,653 | ₩6,372 | ₩6,398 | -3.63% | 22.5만 |
|---|