시장 데이터를 불러오는 중
전체 종목
Elite Express Holding Inc. - Class A Common Stock 과거 주가
Elite Express Holding Inc. - Class A Common Stock · ETS · NASDAQ
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Elite Express Holding Inc. - Class A Common Stock · ETS · NASDAQ
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,997 | ₩2,111 | ₩1,970 | ₩1,997 | 0.00% | 3.8만 |
| 2026.10.08 | ₩1,970 | ₩2,084 | ₩1,956 | ₩1,983 | +0.68% | 2.4만 |
| 2026.10.07 | ₩2,052 | ₩2,164 | ₩1,903 | ₩1,997 | -2.68% | 2.1만 |
| 2026.10.06 | ₩2,211 | ₩2,211 | ₩2,077 | ₩2,171 | -1.82% | 4만 |
| 2026.10.05 | ₩2,131 | ₩2,439 | ₩2,037 | ₩2,224 | +4.40% | 7.5만 |
| 2026.10.02 | ₩2,265 | ₩2,392 | ₩2,096 | ₩2,157 | -4.73% | 2.8만 |
| 2026.10.01 | ₩2,452 | ₩2,519 | ₩2,224 | ₩2,318 | -5.46% | 7.6만 |
| 2026.09.30 | ₩2,238 | ₩2,479 | ₩2,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,399 |
| +7.19% |
| 7.4만 |
| 2026.09.29 | ₩2,198 | ₩2,317 | ₩2,104 | ₩2,291 | +4.27% | 6.1만 |
|---|
| 2026.09.28 | ₩2,077 | ₩2,412 | ₩1,997 | ₩2,198 | +5.81% | 13.1만 |
|---|
| 2026.09.25 | ₩2,184 | ₩2,466 | ₩2,050 | ₩2,131 | -2.45% | 8.8만 |
|---|
| 2026.09.24 | ₩2,131 | ₩2,345 | ₩2,090 | ₩2,184 | +2.52% | 8.7만 |
|---|
| 2026.09.23 | ₩2,090 | ₩2,224 | ₩1,903 | ₩2,131 | +1.92% | 29.6만 |
|---|
| 2026.09.22 | ₩2,787 | ₩2,787 | ₩2,211 | ₩2,211 | -20.67% | 34.7만 |
|---|
| 2026.09.21 | ₩3,672 | ₩3,685 | ₩2,696 | ₩2,868 | -21.90% | 59.9만 |
|---|
| 2026.09.18 | ₩2,961 | ₩3,672 | ₩2,961 | ₩3,484 | +17.65% | 203.6만 |
|---|
| 2026.09.17 | ₩2,760 | ₩3,082 | ₩2,667 | ₩2,948 | +6.80% | 22.9만 |
|---|
| 2026.09.16 | ₩2,640 | ₩3,008 | ₩2,593 | ₩2,760 | +4.57% | 53만 |
|---|
| 2026.09.15 | ₩2,023 | ₩2,546 | ₩2,023 | ₩2,533 | +25.17% | 50.8만 |
|---|
| 2026.09.14 | ₩2,050 | ₩2,224 | ₩2,030 | ₩2,117 | +3.27% | 38.1만 |
|---|
| 2026.09.11 | ₩1,822 | ₩2,077 | ₩1,640 | ₩2,010 | +10.29% | 37.7만 |
|---|
| 2026.09.10 | ₩1,755 | ₩1,930 | ₩1,675 | ₩1,863 | +6.11% | 41.2만 |
|---|
| 2026.09.09 | ₩1,461 | ₩1,782 | ₩1,461 | ₩1,729 | +18.35% | 48.1만 |
|---|
| 2026.09.08 | ₩1,160 | ₩1,688 | ₩1,032 | ₩1,501 | +29.33% | 616.8만 |
|---|
| 2026.09.04 | ₩1,162 | ₩1,162 | ₩1,072 | ₩1,112 | -4.27% | 6.1천 |
|---|
| 2026.09.03 | ₩1,076 | ₩1,140 | ₩1,072 | ₩1,115 | +3.61% | 8.6천 |
|---|
| 2026.09.02 | ₩1,111 | ₩1,126 | ₩1,111 | ₩1,112 | +0.12% | 4.4천 |
|---|
| 2026.09.01 | ₩1,135 | ₩1,199 | ₩1,076 | ₩1,077 | -5.08% | 8.3천 |
|---|
| 2026.08.31 | ₩1,073 | ₩1,152 | ₩1,073 | ₩1,120 | +4.37% | 4.4천 |
|---|
| 2026.08.28 | ₩1,229 | ₩1,229 | ₩1,063 | ₩1,099 | -10.58% | 7.7천 |
|---|
| 2026.08.27 | ₩1,181 | ₩1,193 | ₩1,101 | ₩1,139 | -3.52% | 1.2만 |
|---|
| 2026.08.26 | ₩1,179 | ₩1,179 | ₩1,083 | ₩1,083 | -8.18% | 2.3만 |
|---|
| 2026.08.25 | ₩1,336 | ₩1,340 | ₩1,018 | ₩1,056 | -20.96% | 11.8만 |
|---|
| 2026.08.24 | ₩1,541 | ₩1,545 | ₩1,313 | ₩1,336 | -13.30% | 10.8만 |
|---|
| 2026.08.21 | ₩1,447 | ₩1,554 | ₩1,447 | ₩1,541 | +6.48% | 8.8천 |
|---|
| 2026.08.20 | ₩1,491 | ₩1,491 | ₩1,434 | ₩1,447 | -2.96% | 1.2만 |
|---|
| 2026.08.19 | ₩1,474 | ₩1,554 | ₩1,447 | ₩1,474 | 0.00% | 4.1만 |
|---|
| 2026.08.18 | ₩1,514 | ₩1,520 | ₩1,474 | ₩1,487 | -1.77% | 3.2만 |
|---|
| 2026.08.17 | ₩1,474 | ₩1,561 | ₩1,461 | ₩1,514 | +2.73% | 4.8만 |
|---|
| 2026.08.14 | ₩1,454 | ₩1,498 | ₩1,447 | ₩1,481 | +1.84% | 3.1만 |
|---|
| 2026.08.13 | ₩1,461 | ₩1,474 | ₩1,434 | ₩1,434 | -1.83% | 1.6만 |
|---|
| 2026.08.12 | ₩1,461 | ₩1,534 | ₩1,447 | ₩1,501 | +2.75% | 2.3만 |
|---|
| 2026.08.11 | ₩1,434 | ₩1,501 | ₩1,420 | ₩1,474 | +2.80% | 5만 |
|---|
| 2026.08.10 | ₩1,581 | ₩1,581 | ₩1,420 | ₩1,447 | -8.47% | 5.6만 |
|---|
| 2026.08.07 | ₩1,702 | ₩1,713 | ₩1,541 | ₩1,554 | -8.66% | 4.3만 |
|---|
| 2026.08.06 | ₩1,528 | ₩1,729 | ₩1,501 | ₩1,675 | +9.65% | 49.6만 |
|---|
| 2026.08.05 | ₩1,461 | ₩1,541 | ₩1,394 | ₩1,474 | +0.92% | 17.5만 |
|---|
| 2026.08.04 | ₩1,528 | ₩1,554 | ₩1,367 | ₩1,434 | -6.14% | 24만 |
|---|
| 2026.08.03 | ₩1,461 | ₩1,487 | ₩1,420 | ₩1,474 | +0.92% | 5.3만 |
|---|
| 2026.07.31 | ₩1,474 | ₩1,474 | ₩1,414 | ₩1,420 | -3.64% | 6.4만 |
|---|
| 2026.07.30 | ₩1,487 | ₩1,514 | ₩1,447 | ₩1,447 | -2.70% | 5.7만 |
|---|
| 2026.07.29 | ₩1,407 | ₩1,474 | ₩1,407 | ₩1,461 | +3.81% | 4.8만 |
|---|
| 2026.07.28 | ₩1,434 | ₩1,461 | ₩1,353 | ₩1,353 | -5.61% | 4.7만 |
|---|
| 2026.07.27 | ₩1,434 | ₩1,461 | ₩1,407 | ₩1,434 | 0.00% | 6.1만 |
|---|
| 2026.07.24 | ₩1,313 | ₩1,407 | ₩1,313 | ₩1,353 | +3.06% | 6.6만 |
|---|
| 2026.07.23 | ₩1,190 | ₩1,407 | ₩1,190 | ₩1,394 | +17.12% | 33만 |
|---|
| 2026.07.22 | ₩1,249 | ₩1,273 | ₩1,183 | ₩1,199 | -3.97% | 6.3만 |
|---|
| 2026.07.21 | ₩1,274 | ₩1,280 | ₩1,178 | ₩1,199 | -5.89% | 4.9만 |
|---|
| 2026.07.20 | ₩1,300 | ₩1,327 | ₩1,206 | ₩1,324 | +1.86% | 5.9만 |
|---|
| 2026.07.17 | ₩1,139 | ₩1,312 | ₩1,120 | ₩1,298 | +14.00% | 7.8만 |
|---|
| 2026.07.16 | ₩1,240 | ₩1,300 | ₩1,139 | ₩1,139 | -8.11% | 4.4만 |
|---|
| 2026.07.15 | ₩1,152 | ₩1,289 | ₩1,093 | ₩1,213 | +5.23% | 8.5만 |
|---|
| 2026.07.14 | ₩1,083 | ₩1,179 | ₩1,083 | ₩1,152 | +6.44% | 3.2만 |
|---|
| 2026.07.13 | ₩1,138 | ₩1,138 | ₩1,072 | ₩1,072 | -5.77% | 1.9만 |
|---|
| 2026.07.10 | ₩1,072 | ₩1,112 | ₩992 | ₩1,072 | 0.00% | 2.2만 |
|---|
| 2026.07.09 | ₩1,059 | ₩1,081 | ₩1,045 | ₩1,069 | +1.01% | 7만 |
|---|
| 2026.07.08 | ₩1,131 | ₩1,131 | ₩1,001 | ₩1,053 | -6.87% | 5.3만 |
|---|
| 2026.07.07 | ₩1,085 | ₩1,099 | ₩1,045 | ₩1,076 | -0.86% | 2만 |
|---|
| 2026.07.06 | ₩1,233 | ₩1,286 | ₩1,099 | ₩1,116 | -9.46% | 7.3만 |
|---|
| 2026.07.02 | ₩1,273 | ₩1,331 | ₩1,206 | ₩1,246 | -2.11% | 17.7만 |
|---|
| 2026.07.01 | ₩1,112 | ₩1,313 | ₩1,099 | ₩1,305 | +17.35% | 23만 |
|---|
| 2026.06.30 | ₩1,114 | ₩1,166 | ₩1,114 | ₩1,143 | +2.65% | 3.8만 |
|---|
| 2026.06.29 | ₩919 | ₩1,152 | ₩898 | ₩1,150 | +25.07% | 36.6만 |
|---|
| 2026.06.26 | ₩992 | ₩1,045 | ₩911 | ₩942 | -5.00% | 5.3만 |
|---|
| 2026.06.25 | ₩998 | ₩1,065 | ₩961 | ₩961 | -3.76% | 10.3만 |
|---|
| 2026.06.24 | ₩899 | ₩1,068 | ₩898 | ₩959 | +6.71% | 34.4만 |
|---|
| 2026.06.23 | ₩888 | ₩1,018 | ₩888 | ₩913 | +2.71% | 27.6만 |
|---|
| 2026.06.22 | ₩764 | ₩1,032 | ₩712 | ₩955 | +25.09% | 142.7만 |
|---|
| 2026.06.18 | ₩771 | ₩831 | ₩734 | ₩734 | -4.70% | 4.8만 |
|---|
| 2026.06.17 | ₩884 | ₩884 | ₩710 | ₩753 | -14.85% | 5만 |
|---|
| 2026.06.16 | ₩847 | ₩875 | ₩785 | ₩858 | +1.27% | 3.7만 |
|---|
| 2026.06.15 | ₩874 | ₩923 | ₩862 | ₩884 | +1.23% | 3.6만 |
|---|
| 2026.06.12 | ₩898 | ₩898 | ₩807 | ₩858 | -4.48% | 5.2만 |
|---|
| 2026.06.11 | ₩831 | ₩898 | ₩831 | ₩844 | +1.61% | 8만 |
|---|
| 2026.06.10 | ₩768 | ₩898 | ₩768 | ₩831 | +8.20% | 34.8만 |
|---|
| 2026.06.09 | ₩698 | ₩795 | ₩697 | ₩758 | +8.64% | 7.2만 |
|---|
| 2026.06.08 | ₩682 | ₩817 | ₩682 | ₩733 | +7.47% | 7.1만 |
|---|
| 2026.06.05 | ₩631 | ₩764 | ₩631 | ₩712 | +12.74% | 3.7만 |
|---|
| 2026.06.04 | ₩712 | ₩781 | ₩710 | ₩710 | -0.19% | 9.1만 |
|---|
| 2026.06.03 | ₩750 | ₩792 | ₩716 | ₩726 | -3.21% | 9.6만 |
|---|
| 2026.06.02 | ₩760 | ₩777 | ₩724 | ₩724 | -4.76% | 5만 |
|---|
| 2026.06.01 | ₩712 | ₩766 | ₩710 | ₩716 | +0.56% | 4.3만 |
|---|
| 2026.05.29 | ₩722 | ₩817 | ₩722 | ₩737 | +2.04% | 5.2만 |
|---|
| 2026.05.28 | ₩713 | ₩750 | ₩710 | ₩713 | 0.00% | 2만 |
|---|
| 2026.05.27 | ₩710 | ₩777 | ₩710 | ₩736 | +3.58% | 7.5만 |
|---|
| 2026.05.26 | ₩710 | ₩737 | ₩710 | ₩734 | +3.40% | 3만 |
|---|
| 2026.05.22 | ₩784 | ₩784 | ₩710 | ₩732 | -6.67% | 7.3만 |
|---|
| 2026.05.21 | ₩740 | ₩740 | ₩710 | ₩738 | -0.18% | 2만 |
|---|
| 2026.05.20 | ₩630 | ₩825 | ₩599 | ₩710 | +12.77% | 60.3만 |
|---|
| 2026.05.19 | ₩697 | ₩710 | ₩677 | ₩677 | -2.88% | 1만 |
|---|
| 2026.05.18 | ₩675 | ₩717 | ₩675 | ₩677 | +0.20% | 2.6만 |
|---|
| 2026.05.15 | ₩737 | ₩737 | ₩678 | ₩685 | -7.09% | 4.5만 |
|---|
| 2026.05.14 | ₩742 | ₩765 | ₩710 | ₩710 | -4.33% | 6.2만 |
|---|
| 2026.05.13 | ₩728 | ₩761 | ₩728 | ₩742 | +2.03% | 3.1만 |
|---|
| 2026.05.12 | ₩742 | ₩775 | ₩742 | ₩742 | 0.00% | 6.1만 |
|---|
| 2026.05.11 | ₩750 | ₩844 | ₩738 | ₩756 | +0.71% | 6만 |
|---|
| 2026.05.08 | ₩772 | ₩804 | ₩728 | ₩738 | -4.34% | 3.5만 |
|---|
| 2026.05.07 | ₩764 | ₩777 | ₩728 | ₩728 | -4.74% | 8.4만 |
|---|
| 2026.05.06 | ₩804 | ₩833 | ₩753 | ₩772 | -4.00% | 4.3만 |
|---|
| 2026.05.05 | ₩805 | ₩805 | ₩752 | ₩781 | -3.00% | 4.1만 |
|---|
| 2026.05.04 | ₩761 | ₩824 | ₩761 | ₩787 | +3.35% | 2.2만 |
|---|
| 2026.05.01 | ₩792 | ₩871 | ₩760 | ₩761 | -3.89% | 3.2만 |
|---|
| 2026.04.30 | ₩780 | ₩835 | ₩764 | ₩764 | -2.06% | 3.2만 |
|---|
| 2026.04.29 | ₩840 | ₩906 | ₩765 | ₩859 | +2.23% | 8.9만 |
|---|
| 2026.04.28 | ₩761 | ₩946 | ₩657 | ₩817 | +7.39% | 22.1만 |
|---|
| 2026.04.27 | ₩804 | ₩811 | ₩764 | ₩801 | -0.33% | 1.9만 |
|---|
| 2026.04.24 | ₩858 | ₩858 | ₩768 | ₩768 | -10.47% | 6.9천 |
|---|
| 2026.04.23 | ₩784 | ₩846 | ₩738 | ₩799 | +1.88% | 5만 |
|---|
| 2026.04.22 | ₩804 | ₩804 | ₩768 | ₩768 | -4.50% | 700 |
|---|
| 2026.04.21 | ₩804 | ₩804 | ₩768 | ₩768 | -4.50% | 7.4천 |
|---|
| 2026.04.20 | ₩821 | ₩821 | ₩753 | ₩796 | -3.10% | 8.2천 |
|---|
| 2026.04.17 | ₩807 | ₩851 | ₩791 | ₩823 | +1.99% | 1.5만 |
|---|
| 2026.04.16 | ₩793 | ₩825 | ₩793 | ₩825 | +4.05% | 1.9만 |
|---|
| 2026.04.15 | ₩811 | ₩910 | ₩801 | ₩844 | +4.13% | 3.5만 |
|---|
| 2026.04.14 | ₩884 | ₩884 | ₩831 | ₩871 | -1.52% | 7.2천 |
|---|
| 2026.04.13 | ₩827 | ₩923 | ₩827 | ₩855 | +3.40% | 1.4만 |
|---|
| 2026.04.10 | ₩871 | ₩900 | ₩824 | ₩866 | -0.62% | 9.1천 |
|---|
| 2026.04.09 | ₩891 | ₩906 | ₩884 | ₩891 | 0.00% | 3.5천 |
|---|
| 2026.04.08 | ₩886 | ₩911 | ₩884 | ₩910 | +2.72% | 2.3만 |
|---|
| 2026.04.07 | ₩871 | ₩911 | ₩871 | ₩891 | +2.31% | 4천 |
|---|
| 2026.04.06 | ₩871 | ₩911 | ₩832 | ₩891 | +2.31% | 4만 |
|---|
| 2026.04.02 | ₩967 | ₩1,045 | ₩882 | ₩882 | -8.86% | 4.9만 |
|---|
| 2026.04.01 | ₩938 | ₩1,005 | ₩911 | ₩925 | -1.43% | 1.4만 |
|---|
| 2026.03.31 | ₩951 | ₩989 | ₩903 | ₩926 | -2.68% | 5.5만 |
|---|
| 2026.03.30 | ₩895 | ₩1,085 | ₩884 | ₩1,018 | +13.77% | 29.8만 |
|---|
| 2026.03.27 | ₩898 | ₩935 | ₩838 | ₩900 | +0.30% | 9.4만 |
|---|
| 2026.03.26 | ₩938 | ₩938 | ₩892 | ₩911 | -2.86% | 7.5만 |
|---|
| 2026.03.25 | ₩887 | ₩925 | ₩817 | ₩913 | +2.87% | 19.1만 |
|---|
| 2026.03.24 | ₩840 | ₩895 | ₩831 | ₩887 | +5.58% | 9.8만 |
|---|
| 2026.03.23 | ₩843 | ₩884 | ₩821 | ₩858 | +1.75% | 15.7만 |
|---|
| 2026.03.20 | ₩779 | ₩858 | ₩754 | ₩844 | +8.43% | 19.4만 |
|---|
| 2026.03.19 | ₩716 | ₩804 | ₩709 | ₩804 | +12.36% | 14.8만 |
|---|
| 2026.03.18 | ₩697 | ₩764 | ₩683 | ₩757 | +8.65% | 35.4만 |
|---|
| 2026.03.17 | ₩578 | ₩720 | ₩571 | ₩718 | +24.36% | 38.2만 |
|---|
| 2026.03.16 | ₩598 | ₩598 | ₩557 | ₩570 | -4.71% | 4.5만 |
|---|
| 2026.03.13 | ₩563 | ₩576 | ₩536 | ₩575 | +2.14% | 8.7만 |
|---|
| 2026.03.12 | ₩590 | ₩592 | ₩523 | ₩574 | -2.73% | 39.9만 |
|---|
| 2026.03.11 | ₩603 | ₩607 | ₩590 | ₩602 | -0.22% | 219.5만 |
|---|
| 2026.03.10 | ₩616 | ₩616 | ₩603 | ₩603 | -2.17% | 1.2만 |
|---|
| 2026.03.09 | ₩623 | ₩623 | ₩590 | ₩603 | -3.23% | 2.9만 |
|---|
| 2026.03.06 | ₩615 | ₩637 | ₩603 | ₩614 | -0.22% | 8.4만 |
|---|
| 2026.03.05 | ₩628 | ₩630 | ₩607 | ₩607 | -3.41% | 3만 |
|---|
| 2026.03.04 | ₩610 | ₩637 | ₩610 | ₩634 | +3.96% | 2.6만 |
|---|
| 2026.03.03 | ₩634 | ₩637 | ₩626 | ₩637 | +0.42% | 1.4만 |
|---|
| 2026.03.02 | ₩634 | ₩650 | ₩610 | ₩616 | -2.75% | 2.8만 |
|---|
| 2026.02.27 | ₩657 | ₩670 | ₩603 | ₩619 | -5.71% | 5.1만 |
|---|
| 2026.02.26 | ₩657 | ₩677 | ₩654 | ₩662 | +0.82% | 2만 |
|---|
| 2026.02.25 | ₩669 | ₩669 | ₩630 | ₩653 | -2.40% | 10.7만 |
|---|
| 2026.02.24 | ₩695 | ₩697 | ₩658 | ₩677 | -2.70% | 15.7만 |
|---|
| 2026.02.23 | ₩682 | ₩693 | ₩657 | ₩669 | -1.96% | 1.9만 |
|---|
| 2026.02.20 | ₩667 | ₩682 | ₩667 | ₩678 | +1.61% | 8.8천 |
|---|
| 2026.02.19 | ₩674 | ₩687 | ₩643 | ₩681 | +0.99% | 4.2만 |
|---|
| 2026.02.18 | ₩646 | ₩697 | ₩634 | ₩674 | +4.36% | 2.3만 |
|---|
| 2026.02.17 | ₩641 | ₩655 | ₩630 | ₩630 | -1.67% | 2.8만 |
|---|
| 2026.02.13 | ₩645 | ₩657 | ₩637 | ₩637 | -1.25% | 5.2만 |
|---|
| 2026.02.12 | ₩653 | ₩683 | ₩645 | ₩658 | +0.82% | 5.2만 |
|---|
| 2026.02.11 | ₩653 | ₩671 | ₩651 | ₩657 | +0.62% | 5.5천 |
|---|
| 2026.02.10 | ₩675 | ₩697 | ₩643 | ₩663 | -1.79% | 1.6만 |
|---|
| 2026.02.09 | ₩670 | ₩671 | ₩650 | ₩651 | -2.80% | 4.5만 |
|---|
| 2026.02.06 | ₩646 | ₩671 | ₩643 | ₩646 | 0.00% | 1.6만 |
|---|
| 2026.02.05 | ₩657 | ₩670 | ₩643 | ₩646 | -1.63% | 8.7만 |
|---|
| 2026.02.04 | ₩673 | ₩691 | ₩657 | ₩674 | +0.20% | 9.8만 |
|---|
| 2026.02.03 | ₩659 | ₩694 | ₩657 | ₩686 | +4.07% | 8.6만 |
|---|
| 2026.02.02 | ₩689 | ₩702 | ₩657 | ₩675 | -1.95% | 10.1만 |
|---|
| 2026.01.30 | ₩737 | ₩737 | ₩683 | ₩701 | -4.91% | 7.6만 |
|---|
| 2026.01.29 | ₩683 | ₩720 | ₩683 | ₩698 | +2.16% | 1.8만 |
|---|
| 2026.01.28 | ₩710 | ₩750 | ₩683 | ₩721 | +1.51% | 7.4만 |
|---|
| 2026.01.27 | ₩712 | ₩724 | ₩683 | ₩708 | -0.56% | 5만 |
|---|
| 2026.01.26 | ₩701 | ₩777 | ₩686 | ₩732 | +4.40% | 4.3만 |
|---|
| 2026.01.23 | ₩737 | ₩737 | ₩695 | ₩722 | -2.00% | 11.4만 |
|---|
| 2026.01.22 | ₩738 | ₩750 | ₩694 | ₩736 | -0.36% | 51.2만 |
|---|
| 2026.01.21 | ₩717 | ₩750 | ₩697 | ₩701 | -2.24% | 1.9만 |
|---|
| 2026.01.20 | ₩710 | ₩750 | ₩710 | ₩718 | +1.13% | 5.6만 |
|---|
| 2026.01.16 | ₩709 | ₩724 | ₩697 | ₩710 | +0.19% | 4.9만 |
|---|
| 2026.01.15 | ₩683 | ₩714 | ₩683 | ₩690 | +0.98% | 6.1만 |
|---|
| 2026.01.14 | ₩685 | ₩709 | ₩683 | ₩709 | +3.52% | 3.7만 |
|---|
| 2026.01.13 | ₩689 | ₩710 | ₩689 | ₩709 | +2.92% | 6만 |
|---|
| 2026.01.12 | ₩697 | ₩713 | ₩687 | ₩698 | +0.19% | 2.4만 |
|---|
| 2026.01.09 | ₩720 | ₩726 | ₩683 | ₩705 | -2.05% | 2.3만 |
|---|
| 2026.01.08 | ₩697 | ₩710 | ₩683 | ₩698 | +0.19% | 2.3만 |
|---|
| 2026.01.07 | ₩689 | ₩713 | ₩681 | ₩704 | +2.14% | 3.3만 |
|---|
| 2026.01.06 | ₩674 | ₩705 | ₩674 | ₩705 | +4.57% | 4.6만 |
|---|
| 2026.01.05 | ₩673 | ₩712 | ₩673 | ₩675 | +0.40% | 3.4만 |
|---|
| 2026.01.02 | ₩666 | ₩681 | ₩657 | ₩681 | +2.21% | 6만 |
|---|
| 2025.12.31 | ₩716 | ₩748 | ₩657 | ₩662 | -7.49% | 19.6만 |
|---|
| 2025.12.30 | ₩752 | ₩819 | ₩683 | ₩683 | -9.09% | 13.5만 |
|---|
| 2025.12.29 | ₩804 | ₩816 | ₩750 | ₩773 | -3.83% | 10.8만 |
|---|
| 2025.12.26 | ₩764 | ₩854 | ₩764 | ₩817 | +7.02% | 16.7만 |
|---|
| 2025.12.24 | ₩671 | ₩799 | ₩671 | ₩762 | +13.57% | 19만 |
|---|
| 2025.12.23 | ₩683 | ₩697 | ₩671 | ₩671 | -1.76% | 3.8만 |
|---|
| 2025.12.22 | ₩657 | ₩720 | ₩657 | ₩683 | +4.08% | 5.4만 |
|---|
| 2025.12.19 | ₩683 | ₩685 | ₩663 | ₩663 | -2.94% | 6.4만 |
|---|
| 2025.12.18 | ₩683 | ₩691 | ₩670 | ₩681 | -0.39% | 3.5만 |
|---|
| 2025.12.17 | ₩724 | ₩724 | ₩683 | ₩683 | -5.56% | 3.5만 |
|---|
| 2025.12.16 | ₩697 | ₩724 | ₩683 | ₩704 | +0.96% | 3.1만 |
|---|
| 2025.12.15 | ₩717 | ₩737 | ₩697 | ₩697 | -2.80% | 3.8만 |
|---|
| 2025.12.12 | ₩737 | ₩744 | ₩718 | ₩721 | -2.18% | 3.3만 |
|---|
| 2025.12.11 | ₩779 | ₩804 | ₩724 | ₩750 | -3.61% | 7.8만 |
|---|
| 2025.12.10 | ₩791 | ₩821 | ₩785 | ₩795 | +0.51% | 2.5만 |
|---|
| 2025.12.09 | ₩817 | ₩829 | ₩812 | ₩828 | +1.31% | 3.1만 |
|---|
| 2025.12.08 | ₩817 | ₩838 | ₩808 | ₩824 | +0.82% | 3.4만 |
|---|
| 2025.12.05 | ₩828 | ₩871 | ₩807 | ₩823 | -0.65% | 3.3만 |
|---|
| 2025.12.04 | ₩817 | ₩832 | ₩797 | ₩828 | +1.31% | 2.1만 |
|---|
| 2025.12.03 | ₩817 | ₩829 | ₩791 | ₩803 | -1.80% | 2.7만 |
|---|
| 2025.12.02 | ₩858 | ₩867 | ₩817 | ₩824 | -3.91% | 10.6만 |
|---|
| 2025.12.01 | ₩772 | ₩925 | ₩772 | ₩878 | +13.72% | 49.3만 |
|---|
| 2025.11.28 | ₩754 | ₩776 | ₩744 | ₩752 | -0.36% | 4.8만 |
|---|
| 2025.11.26 | ₩712 | ₩750 | ₩712 | ₩737 | +3.58% | 4만 |
|---|
| 2025.11.25 | ₩730 | ₩734 | ₩710 | ₩722 | -1.10% | 4.4만 |
|---|
| 2025.11.24 | ₩690 | ₩803 | ₩687 | ₩728 | +5.44% | 32.7만 |
|---|
| 2025.11.21 | ₩712 | ₩712 | ₩683 | ₩683 | -3.95% | 5.2만 |
|---|
| 2025.11.20 | ₩724 | ₩724 | ₩704 | ₩712 | -1.67% | 4.9만 |
|---|
| 2025.11.19 | ₩720 | ₩720 | ₩710 | ₩714 | -0.74% | 1.7만 |
|---|
| 2025.11.18 | ₩710 | ₩737 | ₩710 | ₩720 | +1.32% | 9.9만 |
|---|
| 2025.11.17 | ₩783 | ₩783 | ₩717 | ₩720 | -8.05% | 5.4만 |
|---|
| 2025.11.14 | ₩754 | ₩776 | ₩744 | ₩752 | -0.36% | 4.9만 |
|---|
| 2025.11.13 | ₩753 | ₩762 | ₩744 | ₩750 | -0.36% | 6.2만 |
|---|
| 2025.11.12 | ₩728 | ₩785 | ₩728 | ₩762 | +4.79% | 9.2만 |
|---|
| 2025.11.11 | ₩704 | ₩761 | ₩697 | ₩721 | +2.48% | 6.8만 |
|---|
| 2025.11.10 | ₩768 | ₩777 | ₩697 | ₩710 | -7.50% | 22.4만 |
|---|
| 2025.11.07 | ₩831 | ₩831 | ₩771 | ₩777 | -6.45% | 24.3만 |
|---|
| 2025.11.06 | ₩884 | ₩884 | ₩844 | ₩858 | -3.03% | 7.1만 |
|---|
| 2025.11.05 | ₩933 | ₩933 | ₩884 | ₩898 | -3.74% | 12.1만 |
|---|
| 2025.11.04 | ₩957 | ₩957 | ₩925 | ₩925 | -3.36% | 5.7만 |
|---|
| 2025.11.03 | ₩972 | ₩978 | ₩939 | ₩961 | -1.10% | 1.9만 |
|---|
| 2025.10.31 | ₩951 | ₩978 | ₩938 | ₩958 | +0.70% | 4.5만 |
|---|
| 2025.10.30 | ₩965 | ₩1,018 | ₩951 | ₩953 | -1.25% | 14.2만 |
|---|
| 2025.10.29 | ₩982 | ₩1,004 | ₩965 | ₩966 | -1.64% | 11.2만 |
|---|
| 2025.10.28 | ₩978 | ₩1,030 | ₩978 | ₩1,002 | +2.47% | 11.1만 |
|---|
| 2025.10.27 | ₩1,017 | ₩1,018 | ₩982 | ₩982 | -3.43% | 12.5만 |
|---|
| 2025.10.24 | ₩978 | ₩1,005 | ₩965 | ₩1,001 | +2.33% | 6.7만 |
|---|
| 2025.10.23 | ₩978 | ₩1,030 | ₩978 | ₩1,001 | +2.33% | 5.8만 |
|---|
| 2025.10.22 | ₩1,029 | ₩1,032 | ₩1,005 | ₩1,005 | -2.34% | 6.6만 |
|---|
| 2025.10.21 | ₩1,009 | ₩1,059 | ₩1,009 | ₩1,018 | +0.93% | 5.1만 |
|---|
| 2025.10.20 | ₩1,040 | ₩1,064 | ₩1,040 | ₩1,043 | +0.26% | 3만 |
|---|
| 2025.10.17 | ₩1,036 | ₩1,059 | ₩1,032 | ₩1,036 | 0.00% | 6만 |
|---|
| 2025.10.16 | ₩1,081 | ₩1,096 | ₩1,045 | ₩1,049 | -2.97% | 7.7만 |
|---|
| 2025.10.15 | ₩1,059 | ₩1,119 | ₩1,052 | ₩1,081 | +2.15% | 7.8만 |
|---|
| 2025.10.14 | ₩1,043 | ₩1,099 | ₩1,008 | ₩1,043 | 0.00% | 12.2만 |
|---|
| 2025.10.13 | ₩1,072 | ₩1,084 | ₩1,005 | ₩1,028 | -4.12% | 13만 |
|---|
| 2025.10.10 | ₩1,114 | ₩1,123 | ₩1,006 | ₩1,018 | -8.54% | 28.4만 |
|---|