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 | ₩1,998 | ₩2,112 | ₩1,971 | ₩1,998 | 0.00% | 3.8만 |
| 2026.10.08 | ₩1,971 | ₩2,085 | ₩1,958 | ₩1,985 | +0.68% | 2.4만 |
| 2026.10.07 | ₩2,053 | ₩2,166 | ₩1,904 | ₩1,998 | -2.68% | 2.1만 |
| 2026.10.06 | ₩2,213 | ₩2,213 | ₩2,079 | ₩2,173 | -1.82% | 4만 |
| 2026.10.05 | ₩2,132 | ₩2,441 | ₩2,039 | ₩2,226 | +4.40% | 7.5만 |
| 2026.10.02 | ₩2,267 | ₩2,394 | ₩2,098 | ₩2,159 | -4.73% | 2.8만 |
| 2026.10.01 | ₩2,454 | ₩2,521 | ₩2,226 | ₩2,320 | -5.46% | 7.6만 |
| 2026.09.30 | ₩2,240 | ₩2,481 | ₩2,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,401 |
| +7.19% |
| 7.4만 |
| 2026.09.29 | ₩2,199 | ₩2,319 | ₩2,106 | ₩2,293 | +4.27% | 6.1만 |
|---|
| 2026.09.28 | ₩2,079 | ₩2,414 | ₩1,998 | ₩2,199 | +5.81% | 13.1만 |
|---|
| 2026.09.25 | ₩2,186 | ₩2,468 | ₩2,052 | ₩2,132 | -2.45% | 8.8만 |
|---|
| 2026.09.24 | ₩2,132 | ₩2,347 | ₩2,092 | ₩2,186 | +2.52% | 8.7만 |
|---|
| 2026.09.23 | ₩2,092 | ₩2,226 | ₩1,904 | ₩2,132 | +1.92% | 29.6만 |
|---|
| 2026.09.22 | ₩2,790 | ₩2,790 | ₩2,213 | ₩2,213 | -20.67% | 34.7만 |
|---|
| 2026.09.21 | ₩3,675 | ₩3,688 | ₩2,698 | ₩2,870 | -21.90% | 59.9만 |
|---|
| 2026.09.18 | ₩2,964 | ₩3,675 | ₩2,964 | ₩3,487 | +17.65% | 203.6만 |
|---|
| 2026.09.17 | ₩2,763 | ₩3,085 | ₩2,669 | ₩2,951 | +6.80% | 22.9만 |
|---|
| 2026.09.16 | ₩2,642 | ₩3,011 | ₩2,595 | ₩2,763 | +4.57% | 53만 |
|---|
| 2026.09.15 | ₩2,025 | ₩2,548 | ₩2,025 | ₩2,535 | +25.17% | 50.8만 |
|---|
| 2026.09.14 | ₩2,052 | ₩2,226 | ₩2,032 | ₩2,119 | +3.27% | 38.1만 |
|---|
| 2026.09.11 | ₩1,824 | ₩2,079 | ₩1,642 | ₩2,012 | +10.29% | 37.7만 |
|---|
| 2026.09.10 | ₩1,757 | ₩1,931 | ₩1,676 | ₩1,864 | +6.11% | 41.2만 |
|---|
| 2026.09.09 | ₩1,462 | ₩1,784 | ₩1,462 | ₩1,730 | +18.35% | 48.1만 |
|---|
| 2026.09.08 | ₩1,161 | ₩1,690 | ₩1,033 | ₩1,502 | +29.33% | 616.8만 |
|---|
| 2026.09.04 | ₩1,163 | ₩1,163 | ₩1,073 | ₩1,113 | -4.27% | 6.1천 |
|---|
| 2026.09.03 | ₩1,077 | ₩1,141 | ₩1,073 | ₩1,116 | +3.61% | 8.6천 |
|---|
| 2026.09.02 | ₩1,112 | ₩1,127 | ₩1,112 | ₩1,113 | +0.12% | 4.4천 |
|---|
| 2026.09.01 | ₩1,136 | ₩1,200 | ₩1,077 | ₩1,078 | -5.08% | 8.3천 |
|---|
| 2026.08.31 | ₩1,074 | ₩1,153 | ₩1,074 | ₩1,121 | +4.37% | 4.4천 |
|---|
| 2026.08.28 | ₩1,230 | ₩1,230 | ₩1,064 | ₩1,100 | -10.58% | 7.7천 |
|---|
| 2026.08.27 | ₩1,182 | ₩1,194 | ₩1,102 | ₩1,140 | -3.52% | 1.2만 |
|---|
| 2026.08.26 | ₩1,180 | ₩1,180 | ₩1,084 | ₩1,084 | -8.18% | 2.3만 |
|---|
| 2026.08.25 | ₩1,337 | ₩1,341 | ₩1,019 | ₩1,057 | -20.96% | 11.8만 |
|---|
| 2026.08.24 | ₩1,542 | ₩1,546 | ₩1,314 | ₩1,337 | -13.30% | 10.8만 |
|---|
| 2026.08.21 | ₩1,448 | ₩1,556 | ₩1,448 | ₩1,542 | +6.48% | 8.8천 |
|---|
| 2026.08.20 | ₩1,493 | ₩1,493 | ₩1,435 | ₩1,448 | -2.96% | 1.2만 |
|---|
| 2026.08.19 | ₩1,475 | ₩1,556 | ₩1,448 | ₩1,475 | 0.00% | 4.1만 |
|---|
| 2026.08.18 | ₩1,515 | ₩1,521 | ₩1,475 | ₩1,489 | -1.77% | 3.2만 |
|---|
| 2026.08.17 | ₩1,475 | ₩1,562 | ₩1,462 | ₩1,515 | +2.73% | 4.8만 |
|---|
| 2026.08.14 | ₩1,455 | ₩1,499 | ₩1,448 | ₩1,482 | +1.84% | 3.1만 |
|---|
| 2026.08.13 | ₩1,462 | ₩1,475 | ₩1,435 | ₩1,435 | -1.83% | 1.6만 |
|---|
| 2026.08.12 | ₩1,462 | ₩1,536 | ₩1,448 | ₩1,502 | +2.75% | 2.3만 |
|---|
| 2026.08.11 | ₩1,435 | ₩1,502 | ₩1,422 | ₩1,475 | +2.80% | 5만 |
|---|
| 2026.08.10 | ₩1,583 | ₩1,583 | ₩1,422 | ₩1,448 | -8.47% | 5.6만 |
|---|
| 2026.08.07 | ₩1,703 | ₩1,714 | ₩1,542 | ₩1,556 | -8.66% | 4.3만 |
|---|
| 2026.08.06 | ₩1,529 | ₩1,730 | ₩1,502 | ₩1,676 | +9.65% | 49.6만 |
|---|
| 2026.08.05 | ₩1,462 | ₩1,542 | ₩1,395 | ₩1,475 | +0.92% | 17.5만 |
|---|
| 2026.08.04 | ₩1,529 | ₩1,556 | ₩1,368 | ₩1,435 | -6.14% | 24만 |
|---|
| 2026.08.03 | ₩1,462 | ₩1,489 | ₩1,422 | ₩1,475 | +0.92% | 5.3만 |
|---|
| 2026.07.31 | ₩1,475 | ₩1,475 | ₩1,415 | ₩1,422 | -3.64% | 6.4만 |
|---|
| 2026.07.30 | ₩1,489 | ₩1,515 | ₩1,448 | ₩1,448 | -2.70% | 5.7만 |
|---|
| 2026.07.29 | ₩1,408 | ₩1,475 | ₩1,408 | ₩1,462 | +3.81% | 4.8만 |
|---|
| 2026.07.28 | ₩1,435 | ₩1,462 | ₩1,355 | ₩1,355 | -5.61% | 4.7만 |
|---|
| 2026.07.27 | ₩1,435 | ₩1,462 | ₩1,408 | ₩1,435 | 0.00% | 6.1만 |
|---|
| 2026.07.24 | ₩1,314 | ₩1,408 | ₩1,314 | ₩1,355 | +3.06% | 6.6만 |
|---|
| 2026.07.23 | ₩1,191 | ₩1,408 | ₩1,191 | ₩1,395 | +17.12% | 33만 |
|---|
| 2026.07.22 | ₩1,250 | ₩1,274 | ₩1,184 | ₩1,200 | -3.97% | 6.3만 |
|---|
| 2026.07.21 | ₩1,275 | ₩1,281 | ₩1,179 | ₩1,200 | -5.89% | 4.9만 |
|---|
| 2026.07.20 | ₩1,301 | ₩1,328 | ₩1,207 | ₩1,325 | +1.86% | 5.9만 |
|---|
| 2026.07.17 | ₩1,140 | ₩1,313 | ₩1,121 | ₩1,300 | +14.00% | 7.8만 |
|---|
| 2026.07.16 | ₩1,241 | ₩1,301 | ₩1,140 | ₩1,140 | -8.11% | 4.4만 |
|---|
| 2026.07.15 | ₩1,153 | ₩1,290 | ₩1,094 | ₩1,214 | +5.23% | 8.5만 |
|---|
| 2026.07.14 | ₩1,084 | ₩1,180 | ₩1,084 | ₩1,153 | +6.44% | 3.2만 |
|---|
| 2026.07.13 | ₩1,139 | ₩1,139 | ₩1,073 | ₩1,073 | -5.77% | 1.9만 |
|---|
| 2026.07.10 | ₩1,073 | ₩1,113 | ₩992 | ₩1,073 | 0.00% | 2.2만 |
|---|
| 2026.07.09 | ₩1,060 | ₩1,082 | ₩1,046 | ₩1,070 | +1.01% | 7만 |
|---|
| 2026.07.08 | ₩1,132 | ₩1,132 | ₩1,002 | ₩1,054 | -6.87% | 5.3만 |
|---|
| 2026.07.07 | ₩1,086 | ₩1,100 | ₩1,046 | ₩1,077 | -0.86% | 2만 |
|---|
| 2026.07.06 | ₩1,234 | ₩1,287 | ₩1,100 | ₩1,117 | -9.46% | 7.3만 |
|---|
| 2026.07.02 | ₩1,274 | ₩1,332 | ₩1,207 | ₩1,247 | -2.11% | 17.7만 |
|---|
| 2026.07.01 | ₩1,113 | ₩1,314 | ₩1,100 | ₩1,306 | +17.35% | 23만 |
|---|
| 2026.06.30 | ₩1,114 | ₩1,167 | ₩1,114 | ₩1,144 | +2.65% | 3.8만 |
|---|
| 2026.06.29 | ₩920 | ₩1,153 | ₩899 | ₩1,151 | +25.07% | 36.6만 |
|---|
| 2026.06.26 | ₩992 | ₩1,046 | ₩912 | ₩943 | -5.00% | 5.3만 |
|---|
| 2026.06.25 | ₩999 | ₩1,066 | ₩962 | ₩962 | -3.76% | 10.3만 |
|---|
| 2026.06.24 | ₩900 | ₩1,069 | ₩899 | ₩960 | +6.71% | 34.4만 |
|---|
| 2026.06.23 | ₩889 | ₩1,019 | ₩889 | ₩913 | +2.71% | 27.6만 |
|---|
| 2026.06.22 | ₩764 | ₩1,033 | ₩712 | ₩956 | +25.09% | 142.7만 |
|---|
| 2026.06.18 | ₩771 | ₩832 | ₩735 | ₩735 | -4.70% | 4.8만 |
|---|
| 2026.06.17 | ₩885 | ₩885 | ₩711 | ₩754 | -14.85% | 5만 |
|---|
| 2026.06.16 | ₩848 | ₩876 | ₩786 | ₩858 | +1.27% | 3.7만 |
|---|
| 2026.06.15 | ₩874 | ₩924 | ₩862 | ₩885 | +1.23% | 3.6만 |
|---|
| 2026.06.12 | ₩899 | ₩899 | ₩807 | ₩858 | -4.48% | 5.2만 |
|---|
| 2026.06.11 | ₩832 | ₩899 | ₩832 | ₩845 | +1.61% | 8만 |
|---|
| 2026.06.10 | ₩768 | ₩899 | ₩768 | ₩832 | +8.20% | 34.8만 |
|---|
| 2026.06.09 | ₩699 | ₩795 | ₩697 | ₩759 | +8.64% | 7.2만 |
|---|
| 2026.06.08 | ₩683 | ₩818 | ₩683 | ₩734 | +7.47% | 7.1만 |
|---|
| 2026.06.05 | ₩632 | ₩764 | ₩632 | ₩712 | +12.74% | 3.7만 |
|---|
| 2026.06.04 | ₩712 | ₩782 | ₩711 | ₩711 | -0.19% | 9.1만 |
|---|
| 2026.06.03 | ₩751 | ₩793 | ₩716 | ₩727 | -3.21% | 9.6만 |
|---|
| 2026.06.02 | ₩760 | ₩778 | ₩724 | ₩724 | -4.76% | 5만 |
|---|
| 2026.06.01 | ₩712 | ₩767 | ₩711 | ₩716 | +0.56% | 4.3만 |
|---|
| 2026.05.29 | ₩723 | ₩818 | ₩723 | ₩738 | +2.04% | 5.2만 |
|---|
| 2026.05.28 | ₩713 | ₩751 | ₩711 | ₩713 | 0.00% | 2만 |
|---|
| 2026.05.27 | ₩711 | ₩778 | ₩711 | ₩736 | +3.58% | 7.5만 |
|---|
| 2026.05.26 | ₩711 | ₩738 | ₩711 | ₩735 | +3.40% | 3만 |
|---|
| 2026.05.22 | ₩785 | ₩785 | ₩711 | ₩732 | -6.67% | 7.3만 |
|---|
| 2026.05.21 | ₩740 | ₩740 | ₩711 | ₩739 | -0.18% | 2만 |
|---|
| 2026.05.20 | ₩630 | ₩826 | ₩599 | ₩711 | +12.77% | 60.3만 |
|---|
| 2026.05.19 | ₩697 | ₩711 | ₩677 | ₩677 | -2.88% | 1만 |
|---|
| 2026.05.18 | ₩676 | ₩718 | ₩676 | ₩677 | +0.20% | 2.6만 |
|---|
| 2026.05.15 | ₩738 | ₩738 | ₩679 | ₩685 | -7.09% | 4.5만 |
|---|
| 2026.05.14 | ₩743 | ₩766 | ₩711 | ₩711 | -4.33% | 6.2만 |
|---|
| 2026.05.13 | ₩728 | ₩762 | ₩728 | ₩743 | +2.03% | 3.1만 |
|---|
| 2026.05.12 | ₩743 | ₩775 | ₩743 | ₩743 | 0.00% | 6.1만 |
|---|
| 2026.05.11 | ₩751 | ₩845 | ₩739 | ₩756 | +0.71% | 6만 |
|---|
| 2026.05.08 | ₩772 | ₩805 | ₩728 | ₩739 | -4.34% | 3.5만 |
|---|
| 2026.05.07 | ₩764 | ₩778 | ₩728 | ₩728 | -4.74% | 8.4만 |
|---|
| 2026.05.06 | ₩805 | ₩834 | ₩754 | ₩772 | -4.00% | 4.3만 |
|---|
| 2026.05.05 | ₩806 | ₩806 | ₩752 | ₩782 | -3.00% | 4.1만 |
|---|
| 2026.05.04 | ₩762 | ₩825 | ₩762 | ₩787 | +3.35% | 2.2만 |
|---|
| 2026.05.01 | ₩793 | ₩872 | ₩760 | ₩762 | -3.89% | 3.2만 |
|---|
| 2026.04.30 | ₩781 | ₩836 | ₩764 | ₩764 | -2.06% | 3.2만 |
|---|
| 2026.04.29 | ₩841 | ₩907 | ₩766 | ₩860 | +2.23% | 8.9만 |
|---|
| 2026.04.28 | ₩762 | ₩947 | ₩657 | ₩818 | +7.39% | 22.1만 |
|---|
| 2026.04.27 | ₩805 | ₩811 | ₩764 | ₩802 | -0.33% | 1.9만 |
|---|
| 2026.04.24 | ₩858 | ₩858 | ₩768 | ₩768 | -10.47% | 6.9천 |
|---|
| 2026.04.23 | ₩785 | ₩846 | ₩739 | ₩799 | +1.88% | 5만 |
|---|
| 2026.04.22 | ₩805 | ₩805 | ₩768 | ₩768 | -4.50% | 700 |
|---|
| 2026.04.21 | ₩805 | ₩805 | ₩768 | ₩768 | -4.50% | 7.4천 |
|---|
| 2026.04.20 | ₩822 | ₩822 | ₩754 | ₩797 | -3.10% | 8.2천 |
|---|
| 2026.04.17 | ₩807 | ₩852 | ₩791 | ₩823 | +1.99% | 1.5만 |
|---|
| 2026.04.16 | ₩794 | ₩826 | ₩794 | ₩826 | +4.05% | 1.9만 |
|---|
| 2026.04.15 | ₩811 | ₩911 | ₩802 | ₩845 | +4.13% | 3.5만 |
|---|
| 2026.04.14 | ₩885 | ₩885 | ₩832 | ₩872 | -1.52% | 7.2천 |
|---|
| 2026.04.13 | ₩827 | ₩924 | ₩827 | ₩856 | +3.40% | 1.4만 |
|---|
| 2026.04.10 | ₩872 | ₩901 | ₩825 | ₩866 | -0.62% | 9.1천 |
|---|
| 2026.04.09 | ₩892 | ₩907 | ₩885 | ₩892 | 0.00% | 3.5천 |
|---|
| 2026.04.08 | ₩886 | ₩912 | ₩885 | ₩911 | +2.72% | 2.3만 |
|---|
| 2026.04.07 | ₩872 | ₩912 | ₩872 | ₩892 | +2.31% | 4천 |
|---|
| 2026.04.06 | ₩872 | ₩912 | ₩833 | ₩892 | +2.31% | 4만 |
|---|
| 2026.04.02 | ₩968 | ₩1,046 | ₩882 | ₩882 | -8.86% | 4.9만 |
|---|
| 2026.04.01 | ₩939 | ₩1,006 | ₩912 | ₩925 | -1.43% | 1.4만 |
|---|
| 2026.03.31 | ₩952 | ₩990 | ₩904 | ₩927 | -2.68% | 5.5만 |
|---|
| 2026.03.30 | ₩896 | ₩1,086 | ₩885 | ₩1,019 | +13.77% | 29.8만 |
|---|
| 2026.03.27 | ₩899 | ₩936 | ₩838 | ₩901 | +0.30% | 9.4만 |
|---|
| 2026.03.26 | ₩939 | ₩939 | ₩893 | ₩912 | -2.86% | 7.5만 |
|---|
| 2026.03.25 | ₩888 | ₩925 | ₩818 | ₩913 | +2.87% | 19.1만 |
|---|
| 2026.03.24 | ₩841 | ₩896 | ₩832 | ₩888 | +5.58% | 9.8만 |
|---|
| 2026.03.23 | ₩844 | ₩885 | ₩822 | ₩858 | +1.75% | 15.7만 |
|---|
| 2026.03.20 | ₩779 | ₩858 | ₩755 | ₩845 | +8.43% | 19.4만 |
|---|
| 2026.03.19 | ₩716 | ₩805 | ₩709 | ₩805 | +12.36% | 14.8만 |
|---|
| 2026.03.18 | ₩697 | ₩764 | ₩684 | ₩758 | +8.65% | 35.4만 |
|---|
| 2026.03.17 | ₩578 | ₩720 | ₩571 | ₩719 | +24.36% | 38.2만 |
|---|
| 2026.03.16 | ₩598 | ₩598 | ₩558 | ₩570 | -4.71% | 4.5만 |
|---|
| 2026.03.13 | ₩563 | ₩577 | ₩536 | ₩575 | +2.14% | 8.7만 |
|---|
| 2026.03.12 | ₩590 | ₩593 | ₩523 | ₩574 | -2.73% | 39.9만 |
|---|
| 2026.03.11 | ₩604 | ₩608 | ₩590 | ₩602 | -0.22% | 219.5만 |
|---|
| 2026.03.10 | ₩617 | ₩617 | ₩604 | ₩604 | -2.17% | 1.2만 |
|---|
| 2026.03.09 | ₩624 | ₩624 | ₩590 | ₩604 | -3.23% | 2.9만 |
|---|
| 2026.03.06 | ₩616 | ₩637 | ₩604 | ₩614 | -0.22% | 8.4만 |
|---|
| 2026.03.05 | ₩629 | ₩630 | ₩608 | ₩608 | -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 | ₩617 | -2.75% | 2.8만 |
|---|
| 2026.02.27 | ₩657 | ₩671 | ₩604 | ₩620 | -5.71% | 5.1만 |
|---|
| 2026.02.26 | ₩657 | ₩677 | ₩654 | ₩663 | +0.82% | 2만 |
|---|
| 2026.02.25 | ₩669 | ₩669 | ₩630 | ₩653 | -2.40% | 10.7만 |
|---|
| 2026.02.24 | ₩696 | ₩697 | ₩658 | ₩677 | -2.70% | 15.7만 |
|---|
| 2026.02.23 | ₩683 | ₩693 | ₩657 | ₩669 | -1.96% | 1.9만 |
|---|
| 2026.02.20 | ₩668 | ₩683 | ₩668 | ₩679 | +1.61% | 8.8천 |
|---|
| 2026.02.19 | ₩675 | ₩688 | ₩644 | ₩681 | +0.99% | 4.2만 |
|---|
| 2026.02.18 | ₩646 | ₩697 | ₩634 | ₩675 | +4.36% | 2.3만 |
|---|
| 2026.02.17 | ₩641 | ₩656 | ₩630 | ₩630 | -1.67% | 2.8만 |
|---|
| 2026.02.13 | ₩645 | ₩657 | ₩637 | ₩637 | -1.25% | 5.2만 |
|---|
| 2026.02.12 | ₩653 | ₩684 | ₩645 | ₩658 | +0.82% | 5.2만 |
|---|
| 2026.02.11 | ₩653 | ₩672 | ₩652 | ₩657 | +0.62% | 5.5천 |
|---|
| 2026.02.10 | ₩676 | ₩697 | ₩644 | ₩664 | -1.79% | 1.6만 |
|---|
| 2026.02.09 | ₩671 | ₩672 | ₩650 | ₩652 | -2.80% | 4.5만 |
|---|
| 2026.02.06 | ₩646 | ₩672 | ₩644 | ₩646 | 0.00% | 1.6만 |
|---|
| 2026.02.05 | ₩657 | ₩671 | ₩644 | ₩646 | -1.63% | 8.7만 |
|---|
| 2026.02.04 | ₩673 | ₩692 | ₩657 | ₩675 | +0.20% | 9.8만 |
|---|
| 2026.02.03 | ₩660 | ₩695 | ₩657 | ₩687 | +4.07% | 8.6만 |
|---|
| 2026.02.02 | ₩689 | ₩703 | ₩657 | ₩676 | -1.95% | 10.1만 |
|---|
| 2026.01.30 | ₩738 | ₩738 | ₩684 | ₩701 | -4.91% | 7.6만 |
|---|
| 2026.01.29 | ₩684 | ₩720 | ₩684 | ₩699 | +2.16% | 1.8만 |
|---|
| 2026.01.28 | ₩711 | ₩751 | ₩684 | ₩722 | +1.51% | 7.4만 |
|---|
| 2026.01.27 | ₩712 | ₩724 | ₩684 | ₩708 | -0.56% | 5만 |
|---|
| 2026.01.26 | ₩701 | ₩778 | ₩687 | ₩732 | +4.40% | 4.3만 |
|---|
| 2026.01.23 | ₩738 | ₩738 | ₩696 | ₩723 | -2.00% | 11.4만 |
|---|
| 2026.01.22 | ₩739 | ₩751 | ₩695 | ₩736 | -0.36% | 51.2만 |
|---|
| 2026.01.21 | ₩718 | ₩751 | ₩697 | ₩701 | -2.24% | 1.9만 |
|---|
| 2026.01.20 | ₩711 | ₩751 | ₩711 | ₩719 | +1.13% | 5.6만 |
|---|
| 2026.01.16 | ₩709 | ₩724 | ₩697 | ₩711 | +0.19% | 4.9만 |
|---|
| 2026.01.15 | ₩684 | ₩715 | ₩684 | ₩691 | +0.98% | 6.1만 |
|---|
| 2026.01.14 | ₩685 | ₩709 | ₩684 | ₩709 | +3.52% | 3.7만 |
|---|
| 2026.01.13 | ₩689 | ₩711 | ₩689 | ₩709 | +2.92% | 6만 |
|---|
| 2026.01.12 | ₩697 | ₩713 | ₩688 | ₩699 | +0.19% | 2.4만 |
|---|
| 2026.01.09 | ₩720 | ₩727 | ₩684 | ₩705 | -2.05% | 2.3만 |
|---|
| 2026.01.08 | ₩697 | ₩711 | ₩684 | ₩699 | +0.19% | 2.3만 |
|---|
| 2026.01.07 | ₩689 | ₩713 | ₩681 | ₩704 | +2.14% | 3.3만 |
|---|
| 2026.01.06 | ₩675 | ₩705 | ₩675 | ₩705 | +4.57% | 4.6만 |
|---|
| 2026.01.05 | ₩673 | ₩712 | ₩673 | ₩676 | +0.40% | 3.4만 |
|---|
| 2026.01.02 | ₩667 | ₩681 | ₩657 | ₩681 | +2.21% | 6만 |
|---|
| 2025.12.31 | ₩716 | ₩748 | ₩657 | ₩663 | -7.49% | 19.6만 |
|---|
| 2025.12.30 | ₩752 | ₩819 | ₩684 | ₩684 | -9.09% | 13.5만 |
|---|
| 2025.12.29 | ₩805 | ₩817 | ₩751 | ₩774 | -3.83% | 10.8만 |
|---|
| 2025.12.26 | ₩764 | ₩854 | ₩764 | ₩818 | +7.02% | 16.7만 |
|---|
| 2025.12.24 | ₩672 | ₩799 | ₩672 | ₩763 | +13.57% | 19만 |
|---|
| 2025.12.23 | ₩684 | ₩697 | ₩672 | ₩672 | -1.76% | 3.8만 |
|---|
| 2025.12.22 | ₩657 | ₩720 | ₩657 | ₩684 | +4.08% | 5.4만 |
|---|
| 2025.12.19 | ₩684 | ₩685 | ₩664 | ₩664 | -2.94% | 6.4만 |
|---|
| 2025.12.18 | ₩684 | ₩692 | ₩671 | ₩681 | -0.39% | 3.5만 |
|---|
| 2025.12.17 | ₩724 | ₩724 | ₩684 | ₩684 | -5.56% | 3.5만 |
|---|
| 2025.12.16 | ₩697 | ₩724 | ₩684 | ₩704 | +0.96% | 3.1만 |
|---|
| 2025.12.15 | ₩718 | ₩738 | ₩697 | ₩697 | -2.80% | 3.8만 |
|---|
| 2025.12.12 | ₩738 | ₩744 | ₩719 | ₩722 | -2.18% | 3.3만 |
|---|
| 2025.12.11 | ₩779 | ₩805 | ₩724 | ₩751 | -3.61% | 7.8만 |
|---|
| 2025.12.10 | ₩791 | ₩822 | ₩786 | ₩795 | +0.51% | 2.5만 |
|---|
| 2025.12.09 | ₩818 | ₩830 | ₩813 | ₩829 | +1.31% | 3.1만 |
|---|
| 2025.12.08 | ₩818 | ₩838 | ₩809 | ₩825 | +0.82% | 3.4만 |
|---|
| 2025.12.05 | ₩829 | ₩872 | ₩807 | ₩823 | -0.65% | 3.3만 |
|---|
| 2025.12.04 | ₩818 | ₩833 | ₩798 | ₩829 | +1.31% | 2.1만 |
|---|
| 2025.12.03 | ₩818 | ₩830 | ₩791 | ₩803 | -1.80% | 2.7만 |
|---|
| 2025.12.02 | ₩858 | ₩868 | ₩818 | ₩825 | -3.91% | 10.6만 |
|---|
| 2025.12.01 | ₩772 | ₩925 | ₩772 | ₩878 | +13.72% | 49.3만 |
|---|
| 2025.11.28 | ₩755 | ₩777 | ₩744 | ₩752 | -0.36% | 4.8만 |
|---|
| 2025.11.26 | ₩712 | ₩751 | ₩712 | ₩738 | +3.58% | 4만 |
|---|
| 2025.11.25 | ₩731 | ₩735 | ₩711 | ₩723 | -1.10% | 4.4만 |
|---|
| 2025.11.24 | ₩691 | ₩803 | ₩688 | ₩728 | +5.44% | 32.7만 |
|---|
| 2025.11.21 | ₩712 | ₩712 | ₩684 | ₩684 | -3.95% | 5.2만 |
|---|
| 2025.11.20 | ₩724 | ₩724 | ₩704 | ₩712 | -1.67% | 4.9만 |
|---|
| 2025.11.19 | ₩720 | ₩720 | ₩711 | ₩715 | -0.74% | 1.7만 |
|---|
| 2025.11.18 | ₩711 | ₩738 | ₩711 | ₩720 | +1.32% | 9.9만 |
|---|
| 2025.11.17 | ₩783 | ₩783 | ₩718 | ₩720 | -8.05% | 5.4만 |
|---|
| 2025.11.14 | ₩755 | ₩777 | ₩744 | ₩752 | -0.36% | 4.9만 |
|---|
| 2025.11.13 | ₩754 | ₩763 | ₩744 | ₩751 | -0.36% | 6.2만 |
|---|
| 2025.11.12 | ₩728 | ₩786 | ₩728 | ₩763 | +4.79% | 9.2만 |
|---|
| 2025.11.11 | ₩704 | ₩762 | ₩697 | ₩722 | +2.48% | 6.8만 |
|---|
| 2025.11.10 | ₩768 | ₩778 | ₩697 | ₩711 | -7.50% | 22.4만 |
|---|
| 2025.11.07 | ₩832 | ₩832 | ₩771 | ₩778 | -6.45% | 24.3만 |
|---|
| 2025.11.06 | ₩885 | ₩885 | ₩845 | ₩858 | -3.03% | 7.1만 |
|---|
| 2025.11.05 | ₩933 | ₩933 | ₩885 | ₩899 | -3.74% | 12.1만 |
|---|
| 2025.11.04 | ₩958 | ₩958 | ₩925 | ₩925 | -3.36% | 5.7만 |
|---|
| 2025.11.03 | ₩972 | ₩979 | ₩940 | ₩962 | -1.10% | 1.9만 |
|---|
| 2025.10.31 | ₩952 | ₩979 | ₩939 | ₩959 | +0.70% | 4.5만 |
|---|
| 2025.10.30 | ₩966 | ₩1,019 | ₩952 | ₩954 | -1.25% | 14.2만 |
|---|
| 2025.10.29 | ₩983 | ₩1,005 | ₩966 | ₩967 | -1.64% | 11.2만 |
|---|
| 2025.10.28 | ₩979 | ₩1,031 | ₩979 | ₩1,003 | +2.47% | 11.1만 |
|---|
| 2025.10.27 | ₩1,018 | ₩1,019 | ₩983 | ₩983 | -3.43% | 12.5만 |
|---|
| 2025.10.24 | ₩979 | ₩1,006 | ₩966 | ₩1,002 | +2.33% | 6.7만 |
|---|
| 2025.10.23 | ₩979 | ₩1,031 | ₩979 | ₩1,002 | +2.33% | 5.8만 |
|---|
| 2025.10.22 | ₩1,030 | ₩1,033 | ₩1,006 | ₩1,006 | -2.34% | 6.6만 |
|---|
| 2025.10.21 | ₩1,010 | ₩1,060 | ₩1,010 | ₩1,019 | +0.93% | 5.1만 |
|---|
| 2025.10.20 | ₩1,041 | ₩1,065 | ₩1,041 | ₩1,043 | +0.26% | 3만 |
|---|
| 2025.10.17 | ₩1,037 | ₩1,060 | ₩1,033 | ₩1,037 | 0.00% | 6만 |
|---|
| 2025.10.16 | ₩1,082 | ₩1,097 | ₩1,046 | ₩1,050 | -2.97% | 7.7만 |
|---|
| 2025.10.15 | ₩1,060 | ₩1,120 | ₩1,053 | ₩1,082 | +2.15% | 7.8만 |
|---|
| 2025.10.14 | ₩1,043 | ₩1,100 | ₩1,009 | ₩1,043 | 0.00% | 12.2만 |
|---|
| 2025.10.13 | ₩1,073 | ₩1,085 | ₩1,006 | ₩1,029 | -4.12% | 13만 |
|---|
| 2025.10.10 | ₩1,114 | ₩1,124 | ₩1,007 | ₩1,019 | -8.54% | 28.4만 |
|---|