시장 데이터를 불러오는 중
전체 종목
EVgo Inc. - Common Stock 과거 주가
EVgo Inc. - Common Stock · EVGO · NASDAQ
주요 사업 분야는 자동차 정비·교체용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EVgo Inc. - Common Stock · EVGO · NASDAQ
주요 사업 분야는 자동차 정비·교체용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,729 | ₩1,762 | ₩1,635 | ₩1,635 | -5.43% | 288.9만 |
| 2026.10.08 | ₩1,702 | ₩1,715 | ₩1,675 | ₩1,702 | 0.00% | 340.2만 |
| 2026.10.07 | ₩1,769 | ₩1,769 | ₩1,688 | ₩1,729 | -2.27% | 303.6만 |
| 2026.10.06 | ₩1,822 | ₩1,822 | ₩1,769 | ₩1,769 | -2.94% | 201.9만 |
| 2026.10.05 | ₩1,849 | ₩1,876 | ₩1,782 | ₩1,809 | -2.17% | 302.1만 |
| 2026.10.02 | ₩1,755 | ₩1,876 | ₩1,742 | ₩1,849 | +5.34% | 553.7만 |
| 2026.10.01 | ₩1,715 | ₩1,739 | ₩1,675 | ₩1,688 | -1.56% | 308.6만 |
| 2026.09.30 | ₩1,809 | ₩1,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,688 |
| -6.67% |
| 498.1만 |
| 2026.09.29 | ₩1,836 | ₩1,843 | ₩1,782 | ₩1,782 | -2.92% | 278.2만 |
|---|
| 2026.09.28 | ₩1,822 | ₩1,836 | ₩1,770 | ₩1,796 | -1.47% | 247.2만 |
|---|
| 2026.09.25 | ₩1,809 | ₩1,916 | ₩1,796 | ₩1,849 | +2.22% | 352.9만 |
|---|
| 2026.09.24 | ₩1,822 | ₩1,829 | ₩1,769 | ₩1,782 | -2.21% | 285.7만 |
|---|
| 2026.09.23 | ₩1,970 | ₩1,997 | ₩1,822 | ₩1,822 | -7.48% | 297.2만 |
|---|
| 2026.09.22 | ₩1,983 | ₩2,037 | ₩1,956 | ₩1,970 | -0.68% | 325.6만 |
|---|
| 2026.09.21 | ₩2,050 | ₩2,064 | ₩1,930 | ₩1,997 | -2.61% | 374.1만 |
|---|
| 2026.09.18 | ₩1,956 | ₩2,050 | ₩1,889 | ₩2,037 | +4.11% | 1603.1만 |
|---|
| 2026.09.17 | ₩1,916 | ₩1,983 | ₩1,889 | ₩1,970 | +2.80% | 315.3만 |
|---|
| 2026.09.16 | ₩1,903 | ₩1,930 | ₩1,849 | ₩1,863 | -2.11% | 252.7만 |
|---|
| 2026.09.15 | ₩1,903 | ₩1,970 | ₩1,863 | ₩1,889 | -0.70% | 217.2만 |
|---|
| 2026.09.14 | ₩1,782 | ₩1,956 | ₩1,769 | ₩1,943 | +9.02% | 308.1만 |
|---|
| 2026.09.11 | ₩1,822 | ₩1,849 | ₩1,789 | ₩1,822 | 0.00% | 211.3만 |
|---|
| 2026.09.10 | ₩1,769 | ₩1,822 | ₩1,742 | ₩1,782 | +0.76% | 313.5만 |
|---|
| 2026.09.09 | ₩1,876 | ₩1,903 | ₩1,809 | ₩1,816 | -3.21% | 340.7만 |
|---|
| 2026.09.08 | ₩2,023 | ₩2,023 | ₩1,863 | ₩1,889 | -6.62% | 563.8만 |
|---|
| 2026.09.04 | ₩1,903 | ₩2,037 | ₩1,900 | ₩2,023 | +6.34% | 706.7만 |
|---|
| 2026.09.03 | ₩1,715 | ₩1,970 | ₩1,702 | ₩1,930 | +12.50% | 932.1만 |
|---|
| 2026.09.02 | ₩1,702 | ₩1,729 | ₩1,648 | ₩1,675 | -1.57% | 389.8만 |
|---|
| 2026.09.01 | ₩1,769 | ₩1,776 | ₩1,688 | ₩1,702 | -3.79% | 430.3만 |
|---|
| 2026.08.31 | ₩1,849 | ₩1,861 | ₩1,769 | ₩1,796 | -2.90% | 395.2만 |
|---|
| 2026.08.28 | ₩1,930 | ₩1,943 | ₩1,836 | ₩1,849 | -4.17% | 368.9만 |
|---|
| 2026.08.27 | ₩1,956 | ₩2,003 | ₩1,903 | ₩1,923 | -1.71% | 389.7만 |
|---|
| 2026.08.26 | ₩2,010 | ₩2,010 | ₩1,943 | ₩1,956 | -2.67% | 234.7만 |
|---|
| 2026.08.25 | ₩2,017 | ₩2,030 | ₩1,983 | ₩1,997 | -1.00% | 156.2만 |
|---|
| 2026.08.24 | ₩1,997 | ₩2,023 | ₩1,970 | ₩1,983 | -0.67% | 157.9만 |
|---|
| 2026.08.21 | ₩1,970 | ₩2,030 | ₩1,918 | ₩2,023 | +2.72% | 295.1만 |
|---|
| 2026.08.20 | ₩1,997 | ₩2,010 | ₩1,876 | ₩1,956 | -2.01% | 487.1만 |
|---|
| 2026.08.19 | ₩2,037 | ₩2,064 | ₩1,997 | ₩2,050 | +0.66% | 204.9만 |
|---|
| 2026.08.18 | ₩2,064 | ₩2,064 | ₩1,970 | ₩2,010 | -2.60% | 290.4만 |
|---|
| 2026.08.17 | ₩2,238 | ₩2,238 | ₩2,050 | ₩2,077 | -7.19% | 302.3만 |
|---|
| 2026.08.14 | ₩2,198 | ₩2,265 | ₩2,104 | ₩2,211 | +0.61% | 357.8만 |
|---|
| 2026.08.13 | ₩2,117 | ₩2,211 | ₩2,111 | ₩2,211 | +4.43% | 198.9만 |
|---|
| 2026.08.12 | ₩2,171 | ₩2,204 | ₩2,104 | ₩2,117 | -2.47% | 228.8만 |
|---|
| 2026.08.11 | ₩2,157 | ₩2,224 | ₩2,104 | ₩2,144 | -0.62% | 327.7만 |
|---|
| 2026.08.10 | ₩2,198 | ₩2,258 | ₩2,077 | ₩2,131 | -3.05% | 335.5만 |
|---|
| 2026.08.07 | ₩2,064 | ₩2,184 | ₩1,930 | ₩2,171 | +5.19% | 557만 |
|---|
| 2026.08.06 | ₩2,064 | ₩2,131 | ₩1,983 | ₩2,037 | -1.30% | 467.3만 |
|---|
| 2026.08.05 | ₩2,037 | ₩2,198 | ₩2,010 | ₩2,050 | +0.66% | 975.2만 |
|---|
| 2026.08.04 | ₩2,184 | ₩2,372 | ₩2,171 | ₩2,318 | +6.13% | 386.5만 |
|---|
| 2026.08.03 | ₩2,131 | ₩2,211 | ₩2,104 | ₩2,157 | +1.26% | 187.8만 |
|---|
| 2026.07.31 | ₩2,265 | ₩2,265 | ₩2,077 | ₩2,117 | -6.51% | 278.1만 |
|---|
| 2026.07.30 | ₩2,117 | ₩2,238 | ₩2,104 | ₩2,238 | +5.70% | 243.5만 |
|---|
| 2026.07.29 | ₩2,171 | ₩2,178 | ₩2,064 | ₩2,077 | -4.32% | 395.9만 |
|---|
| 2026.07.28 | ₩2,050 | ₩2,191 | ₩2,050 | ₩2,184 | +6.54% | 456.7만 |
|---|
| 2026.07.27 | ₩1,943 | ₩2,111 | ₩1,930 | ₩2,090 | +7.59% | 565.2만 |
|---|
| 2026.07.24 | ₩2,037 | ₩2,037 | ₩1,889 | ₩1,903 | -6.58% | 371.7만 |
|---|
| 2026.07.23 | ₩2,064 | ₩2,117 | ₩2,023 | ₩2,023 | -1.95% | 262.5만 |
|---|
| 2026.07.22 | ₩2,144 | ₩2,171 | ₩2,037 | ₩2,117 | -1.25% | 466.5만 |
|---|
| 2026.07.21 | ₩2,198 | ₩2,238 | ₩2,144 | ₩2,144 | -2.44% | 353만 |
|---|
| 2026.07.20 | ₩2,265 | ₩2,291 | ₩2,224 | ₩2,238 | -1.18% | 208.1만 |
|---|
| 2026.07.17 | ₩2,278 | ₩2,358 | ₩2,251 | ₩2,251 | -1.18% | 206.7만 |
|---|
| 2026.07.16 | ₩2,358 | ₩2,412 | ₩2,278 | ₩2,318 | -1.70% | 359.9만 |
|---|
| 2026.07.15 | ₩2,399 | ₩2,439 | ₩2,332 | ₩2,372 | -1.12% | 245.9만 |
|---|
| 2026.07.14 | ₩2,358 | ₩2,425 | ₩2,346 | ₩2,358 | 0.00% | 229.1만 |
|---|
| 2026.07.13 | ₩2,385 | ₩2,412 | ₩2,278 | ₩2,318 | -2.81% | 348.8만 |
|---|
| 2026.07.10 | ₩2,412 | ₩2,439 | ₩2,372 | ₩2,425 | +0.56% | 225만 |
|---|
| 2026.07.09 | ₩2,466 | ₩2,472 | ₩2,372 | ₩2,399 | -2.72% | 282.6만 |
|---|
| 2026.07.08 | ₩2,399 | ₩2,479 | ₩2,372 | ₩2,452 | +2.23% | 275.4만 |
|---|
| 2026.07.07 | ₩2,586 | ₩2,586 | ₩2,425 | ₩2,439 | -5.70% | 494.4만 |
|---|
| 2026.07.06 | ₩2,519 | ₩2,653 | ₩2,479 | ₩2,626 | +4.26% | 315.3만 |
|---|
| 2026.07.02 | ₩2,573 | ₩2,600 | ₩2,452 | ₩2,506 | -2.60% | 268.2만 |
|---|
| 2026.07.01 | ₩2,533 | ₩2,653 | ₩2,492 | ₩2,533 | 0.00% | 274.5만 |
|---|
| 2026.06.30 | ₩2,506 | ₩2,626 | ₩2,459 | ₩2,559 | +2.14% | 348.3만 |
|---|
| 2026.06.29 | ₩2,385 | ₩2,553 | ₩2,372 | ₩2,519 | +5.62% | 431.9만 |
|---|
| 2026.06.26 | ₩2,352 | ₩2,379 | ₩2,291 | ₩2,358 | +0.28% | 742.5만 |
|---|
| 2026.06.25 | ₩2,412 | ₩2,439 | ₩2,358 | ₩2,372 | -1.67% | 310.3만 |
|---|
| 2026.06.24 | ₩2,546 | ₩2,559 | ₩2,372 | ₩2,412 | -5.26% | 401.6만 |
|---|
| 2026.06.23 | ₩2,533 | ₩2,626 | ₩2,533 | ₩2,559 | +1.06% | 310.5만 |
|---|
| 2026.06.22 | ₩2,586 | ₩2,673 | ₩2,533 | ₩2,600 | +0.52% | 411만 |
|---|
| 2026.06.18 | ₩2,580 | ₩2,647 | ₩2,546 | ₩2,600 | +0.78% | 456.8만 |
|---|
| 2026.06.17 | ₩2,693 | ₩2,707 | ₩2,506 | ₩2,533 | -5.97% | 500.4만 |
|---|
| 2026.06.16 | ₩2,720 | ₩2,801 | ₩2,667 | ₩2,680 | -1.48% | 303.2만 |
|---|
| 2026.06.15 | ₩2,760 | ₩2,827 | ₩2,667 | ₩2,734 | -0.97% | 288.4만 |
|---|
| 2026.06.12 | ₩2,693 | ₩2,767 | ₩2,640 | ₩2,680 | -0.50% | 268.9만 |
|---|
| 2026.06.11 | ₩2,533 | ₩2,667 | ₩2,506 | ₩2,653 | +4.76% | 364.6만 |
|---|
| 2026.06.10 | ₩2,546 | ₩2,613 | ₩2,506 | ₩2,533 | -0.53% | 321만 |
|---|
| 2026.06.09 | ₩2,787 | ₩2,841 | ₩2,546 | ₩2,573 | -7.69% | 713.3만 |
|---|
| 2026.06.08 | ₩2,881 | ₩2,894 | ₩2,760 | ₩2,787 | -3.26% | 219.8만 |
|---|
| 2026.06.05 | ₩3,310 | ₩3,310 | ₩2,841 | ₩2,848 | -13.97% | 430.4만 |
|---|
| 2026.06.04 | ₩3,042 | ₩3,363 | ₩3,028 | ₩3,337 | +9.69% | 899만 |
|---|
| 2026.06.03 | ₩3,136 | ₩3,136 | ₩2,961 | ₩3,082 | -1.71% | 348.8만 |
|---|
| 2026.06.02 | ₩3,256 | ₩3,417 | ₩3,082 | ₩3,189 | -2.06% | 654.4만 |
|---|
| 2026.06.01 | ₩2,988 | ₩3,270 | ₩2,935 | ₩3,256 | +8.97% | 696.1만 |
|---|
| 2026.05.29 | ₩2,894 | ₩3,069 | ₩2,841 | ₩2,975 | +2.78% | 473.7만 |
|---|
| 2026.05.28 | ₩2,747 | ₩2,935 | ₩2,707 | ₩2,894 | +5.37% | 432만 |
|---|
| 2026.05.27 | ₩2,613 | ₩2,814 | ₩2,600 | ₩2,760 | +5.64% | 530.3만 |
|---|
| 2026.05.26 | ₩2,573 | ₩2,727 | ₩2,546 | ₩2,600 | +1.04% | 311.3만 |
|---|
| 2026.05.22 | ₩2,519 | ₩2,566 | ₩2,492 | ₩2,519 | 0.00% | 314.2만 |
|---|
| 2026.05.21 | ₩2,452 | ₩2,600 | ₩2,446 | ₩2,519 | +2.73% | 510.8만 |
|---|
| 2026.05.20 | ₩2,425 | ₩2,600 | ₩2,385 | ₩2,466 | +1.66% | 315.7만 |
|---|
| 2026.05.19 | ₩2,533 | ₩2,546 | ₩2,425 | ₩2,439 | -3.70% | 258만 |
|---|
| 2026.05.18 | ₩2,546 | ₩2,586 | ₩2,479 | ₩2,573 | +1.05% | 668.6만 |
|---|
| 2026.05.15 | ₩2,546 | ₩2,600 | ₩2,492 | ₩2,546 | 0.00% | 310.7만 |
|---|
| 2026.05.14 | ₩2,626 | ₩2,680 | ₩2,580 | ₩2,600 | -1.02% | 246.2만 |
|---|
| 2026.05.13 | ₩2,559 | ₩2,653 | ₩2,479 | ₩2,613 | +2.09% | 326.4만 |
|---|
| 2026.05.12 | ₩2,653 | ₩2,693 | ₩2,546 | ₩2,573 | -3.03% | 398.2만 |
|---|
| 2026.05.11 | ₩2,613 | ₩2,827 | ₩2,580 | ₩2,653 | +1.54% | 552.7만 |
|---|
| 2026.05.08 | ₩2,566 | ₩2,720 | ₩2,506 | ₩2,640 | +2.87% | 419.6만 |
|---|
| 2026.05.07 | ₩2,559 | ₩2,653 | ₩2,513 | ₩2,546 | -0.52% | 449만 |
|---|
| 2026.05.06 | ₩2,868 | ₩3,069 | ₩2,586 | ₩2,600 | -9.35% | 699만 |
|---|
| 2026.05.05 | ₩2,827 | ₩3,042 | ₩2,720 | ₩2,814 | -0.47% | 602.2만 |
|---|
| 2026.05.04 | ₩2,894 | ₩2,961 | ₩2,787 | ₩2,908 | +0.46% | 442.7만 |
|---|
| 2026.05.01 | ₩2,827 | ₩2,908 | ₩2,801 | ₩2,908 | +2.84% | 239.2만 |
|---|
| 2026.04.30 | ₩2,841 | ₩2,894 | ₩2,801 | ₩2,814 | -0.94% | 425.1만 |
|---|
| 2026.04.29 | ₩2,841 | ₩2,841 | ₩2,760 | ₩2,814 | -0.94% | 341.1만 |
|---|
| 2026.04.28 | ₩2,841 | ₩2,928 | ₩2,821 | ₩2,854 | +0.47% | 208.2만 |
|---|
| 2026.04.27 | ₩3,028 | ₩3,055 | ₩2,841 | ₩2,854 | -5.75% | 259.3만 |
|---|
| 2026.04.24 | ₩2,921 | ₩3,055 | ₩2,854 | ₩3,042 | +4.13% | 290.1만 |
|---|
| 2026.04.23 | ₩2,948 | ₩3,015 | ₩2,868 | ₩2,921 | -0.91% | 309.2만 |
|---|
| 2026.04.22 | ₩2,881 | ₩2,988 | ₩2,881 | ₩2,935 | +1.86% | 304만 |
|---|
| 2026.04.21 | ₩2,961 | ₩2,996 | ₩2,827 | ₩2,841 | -4.07% | 329만 |
|---|
| 2026.04.20 | ₩2,935 | ₩2,961 | ₩2,861 | ₩2,935 | 0.00% | 300.7만 |
|---|
| 2026.04.17 | ₩2,908 | ₩3,082 | ₩2,894 | ₩2,961 | +1.84% | 465.7만 |
|---|
| 2026.04.16 | ₩2,801 | ₩2,881 | ₩2,760 | ₩2,854 | +1.91% | 437.9만 |
|---|
| 2026.04.15 | ₩2,747 | ₩2,841 | ₩2,707 | ₩2,760 | +0.49% | 299.1만 |
|---|
| 2026.04.14 | ₩2,653 | ₩2,760 | ₩2,613 | ₩2,747 | +3.54% | 355만 |
|---|
| 2026.04.13 | ₩2,546 | ₩2,613 | ₩2,466 | ₩2,586 | +1.58% | 319.1만 |
|---|
| 2026.04.10 | ₩2,720 | ₩2,814 | ₩2,586 | ₩2,600 | -4.43% | 415.6만 |
|---|
| 2026.04.09 | ₩2,519 | ₩2,700 | ₩2,519 | ₩2,680 | +6.38% | 404.8만 |
|---|
| 2026.04.08 | ₩2,600 | ₩2,740 | ₩2,492 | ₩2,559 | -1.55% | 560.3만 |
|---|
| 2026.04.07 | ₩2,439 | ₩2,513 | ₩2,385 | ₩2,412 | -1.10% | 428.4만 |
|---|
| 2026.04.06 | ₩2,291 | ₩2,506 | ₩2,291 | ₩2,479 | +8.19% | 315.6만 |
|---|
| 2026.04.02 | ₩2,305 | ₩2,345 | ₩2,265 | ₩2,291 | -0.58% | 363.4만 |
|---|
| 2026.04.01 | ₩2,345 | ₩2,452 | ₩2,332 | ₩2,372 | +1.14% | 317.2만 |
|---|
| 2026.03.31 | ₩2,238 | ₩2,372 | ₩2,238 | ₩2,305 | +2.99% | 466.2만 |
|---|
| 2026.03.30 | ₩2,318 | ₩2,338 | ₩2,198 | ₩2,224 | -4.05% | 701만 |
|---|
| 2026.03.27 | ₩2,305 | ₩2,358 | ₩2,265 | ₩2,305 | 0.00% | 451.6만 |
|---|
| 2026.03.26 | ₩2,372 | ₩2,466 | ₩2,278 | ₩2,345 | -1.13% | 734.9만 |
|---|
| 2026.03.25 | ₩2,479 | ₩2,559 | ₩2,412 | ₩2,425 | -2.16% | 669만 |
|---|
| 2026.03.24 | ₩2,586 | ₩2,626 | ₩2,466 | ₩2,506 | -3.11% | 654.4만 |
|---|
| 2026.03.23 | ₩2,667 | ₩2,727 | ₩2,606 | ₩2,626 | -1.51% | 539.9만 |
|---|
| 2026.03.20 | ₩2,740 | ₩2,760 | ₩2,566 | ₩2,600 | -5.13% | 682만 |
|---|
| 2026.03.19 | ₩2,546 | ₩2,787 | ₩2,535 | ₩2,747 | +7.89% | 439만 |
|---|
| 2026.03.18 | ₩2,747 | ₩2,747 | ₩2,573 | ₩2,586 | -5.85% | 719.1만 |
|---|
| 2026.03.17 | ₩2,827 | ₩2,908 | ₩2,734 | ₩2,760 | -2.37% | 337.6만 |
|---|
| 2026.03.16 | ₩2,854 | ₩2,870 | ₩2,760 | ₩2,827 | -0.94% | 487.5만 |
|---|
| 2026.03.13 | ₩2,814 | ₩2,868 | ₩2,747 | ₩2,787 | -0.95% | 397.2만 |
|---|
| 2026.03.12 | ₩2,894 | ₩2,935 | ₩2,801 | ₩2,814 | -2.78% | 330만 |
|---|
| 2026.03.11 | ₩2,935 | ₩3,035 | ₩2,894 | ₩2,935 | 0.00% | 298.2만 |
|---|
| 2026.03.10 | ₩2,988 | ₩3,082 | ₩2,921 | ₩2,935 | -1.79% | 534.3만 |
|---|
| 2026.03.09 | ₩2,894 | ₩3,015 | ₩2,747 | ₩2,988 | +3.24% | 505.2만 |
|---|
| 2026.03.06 | ₩2,961 | ₩3,015 | ₩2,854 | ₩2,961 | 0.00% | 803.2만 |
|---|
| 2026.03.05 | ₩3,337 | ₩3,377 | ₩3,042 | ₩3,062 | -8.23% | 743만 |
|---|
| 2026.03.04 | ₩3,645 | ₩3,672 | ₩3,229 | ₩3,370 | -7.54% | 834.2만 |
|---|
| 2026.03.03 | ₩3,806 | ₩4,074 | ₩3,544 | ₩3,591 | -5.63% | 699.6만 |
|---|
| 2026.03.02 | ₩3,591 | ₩3,832 | ₩3,571 | ₩3,792 | +5.60% | 545.7만 |
|---|
| 2026.02.27 | ₩3,645 | ₩3,725 | ₩3,578 | ₩3,672 | +0.74% | 293.2만 |
|---|
| 2026.02.26 | ₩3,765 | ₩3,846 | ₩3,673 | ₩3,739 | -0.71% | 288만 |
|---|
| 2026.02.25 | ₩3,779 | ₩3,873 | ₩3,698 | ₩3,792 | +0.35% | 200.1만 |
|---|
| 2026.02.24 | ₩3,698 | ₩3,765 | ₩3,634 | ₩3,752 | +1.45% | 177.2만 |
|---|
| 2026.02.23 | ₩3,725 | ₩3,772 | ₩3,591 | ₩3,698 | -0.72% | 291.3만 |
|---|
| 2026.02.20 | ₩3,739 | ₩3,859 | ₩3,698 | ₩3,752 | +0.36% | 300.2만 |
|---|
| 2026.02.19 | ₩3,752 | ₩3,792 | ₩3,692 | ₩3,779 | +0.71% | 179.1만 |
|---|
| 2026.02.18 | ₩3,658 | ₩3,873 | ₩3,652 | ₩3,792 | +3.66% | 292.9만 |
|---|
| 2026.02.17 | ₩3,899 | ₩3,899 | ₩3,578 | ₩3,605 | -7.56% | 588.1만 |
|---|
| 2026.02.13 | ₩3,940 | ₩3,974 | ₩3,819 | ₩3,913 | -0.68% | 315.3만 |
|---|
| 2026.02.12 | ₩4,100 | ₩4,114 | ₩3,832 | ₩3,913 | -4.58% | 270.9만 |
|---|
| 2026.02.11 | ₩4,114 | ₩4,194 | ₩4,007 | ₩4,074 | -0.98% | 277.8만 |
|---|
| 2026.02.10 | ₩4,288 | ₩4,295 | ₩4,114 | ₩4,141 | -3.44% | 253.4만 |
|---|
| 2026.02.09 | ₩4,315 | ₩4,375 | ₩4,181 | ₩4,342 | +0.62% | 218.3만 |
|---|
| 2026.02.06 | ₩3,973 | ₩4,449 | ₩3,913 | ₩4,328 | +8.94% | 679.3만 |
|---|
| 2026.02.05 | ₩3,953 | ₩3,993 | ₩3,712 | ₩3,899 | -1.36% | 435.7만 |
|---|
| 2026.02.04 | ₩4,033 | ₩4,114 | ₩3,879 | ₩4,007 | -0.66% | 428.1만 |
|---|
| 2026.02.03 | ₩4,087 | ₩4,114 | ₩3,859 | ₩3,993 | -2.30% | 338.7만 |
|---|
| 2026.02.02 | ₩4,033 | ₩4,127 | ₩3,953 | ₩4,047 | +0.33% | 629.3만 |
|---|
| 2026.01.30 | ₩4,181 | ₩4,288 | ₩4,033 | ₩4,033 | -3.53% | 344.1만 |
|---|
| 2026.01.29 | ₩4,449 | ₩4,489 | ₩4,100 | ₩4,208 | -5.42% | 722.1만 |
|---|
| 2026.01.28 | ₩4,127 | ₩4,476 | ₩4,100 | ₩4,462 | +8.12% | 553.6만 |
|---|
| 2026.01.27 | ₩4,154 | ₩4,167 | ₩4,033 | ₩4,087 | -1.61% | 224.5만 |
|---|
| 2026.01.26 | ₩4,127 | ₩4,181 | ₩4,060 | ₩4,141 | +0.32% | 370.9만 |
|---|
| 2026.01.23 | ₩4,141 | ₩4,208 | ₩4,087 | ₩4,141 | 0.00% | 253.3만 |
|---|
| 2026.01.22 | ₩4,167 | ₩4,328 | ₩4,141 | ₩4,154 | -0.32% | 260.5만 |
|---|
| 2026.01.21 | ₩4,141 | ₩4,234 | ₩4,007 | ₩4,141 | 0.00% | 361.8만 |
|---|
| 2026.01.20 | ₩4,020 | ₩4,167 | ₩3,926 | ₩4,100 | +2.00% | 467.9만 |
|---|
| 2026.01.16 | ₩4,047 | ₩4,167 | ₩4,020 | ₩4,114 | +1.66% | 325.4만 |
|---|
| 2026.01.15 | ₩4,221 | ₩4,288 | ₩4,007 | ₩4,020 | -4.76% | 321.1만 |
|---|
| 2026.01.14 | ₩3,980 | ₩4,248 | ₩3,899 | ₩4,221 | +6.06% | 473.6만 |
|---|
| 2026.01.13 | ₩4,181 | ₩4,208 | ₩3,980 | ₩3,980 | -4.81% | 242만 |
|---|
| 2026.01.12 | ₩4,074 | ₩4,275 | ₩3,980 | ₩4,141 | +1.64% | 378.6만 |
|---|
| 2026.01.09 | ₩4,208 | ₩4,221 | ₩4,007 | ₩4,100 | -2.55% | 262.3만 |
|---|
| 2026.01.08 | ₩4,154 | ₩4,308 | ₩4,141 | ₩4,181 | +0.65% | 263.9만 |
|---|
| 2026.01.07 | ₩4,194 | ₩4,255 | ₩4,086 | ₩4,167 | -0.64% | 293.3만 |
|---|
| 2026.01.06 | ₩4,047 | ₩4,208 | ₩4,047 | ₩4,181 | +3.31% | 225.4만 |
|---|
| 2026.01.05 | ₩4,141 | ₩4,255 | ₩3,953 | ₩4,074 | -1.62% | 322.6만 |
|---|
| 2026.01.02 | ₩3,913 | ₩4,201 | ₩3,903 | ₩4,127 | +5.48% | 435.5만 |
|---|
| 2025.12.31 | ₩3,886 | ₩3,940 | ₩3,832 | ₩3,899 | +0.34% | 301.7만 |
|---|
| 2025.12.30 | ₩3,980 | ₩4,021 | ₩3,899 | ₩3,899 | -2.02% | 456.7만 |
|---|
| 2025.12.29 | ₩4,154 | ₩4,255 | ₩3,993 | ₩4,007 | -3.55% | 322.8만 |
|---|
| 2025.12.26 | ₩4,261 | ₩4,261 | ₩4,141 | ₩4,208 | -1.26% | 410.5만 |
|---|
| 2025.12.24 | ₩4,255 | ₩4,295 | ₩4,201 | ₩4,275 | +0.47% | 118.4만 |
|---|
| 2025.12.23 | ₩4,221 | ₩4,368 | ₩4,188 | ₩4,275 | +1.27% | 323.1만 |
|---|
| 2025.12.22 | ₩4,087 | ₩4,261 | ₩4,074 | ₩4,221 | +3.28% | 226.5만 |
|---|
| 2025.12.19 | ₩4,100 | ₩4,188 | ₩4,074 | ₩4,087 | -0.33% | 535.6만 |
|---|
| 2025.12.18 | ₩4,141 | ₩4,335 | ₩4,060 | ₩4,100 | -0.97% | 271.3만 |
|---|
| 2025.12.17 | ₩4,167 | ₩4,315 | ₩4,020 | ₩4,020 | -3.54% | 248만 |
|---|
| 2025.12.16 | ₩4,100 | ₩4,261 | ₩4,100 | ₩4,167 | +1.63% | 328.8만 |
|---|
| 2025.12.15 | ₩4,355 | ₩4,389 | ₩4,121 | ₩4,141 | -4.92% | 303.7만 |
|---|
| 2025.12.12 | ₩4,543 | ₩4,543 | ₩4,261 | ₩4,301 | -5.31% | 362.6만 |
|---|
| 2025.12.11 | ₩4,462 | ₩4,556 | ₩4,295 | ₩4,529 | +1.50% | 344.9만 |
|---|
| 2025.12.10 | ₩4,536 | ₩4,670 | ₩4,536 | ₩4,623 | +1.92% | 261.5만 |
|---|
| 2025.12.09 | ₩4,435 | ₩4,578 | ₩4,422 | ₩4,529 | +2.11% | 179.4만 |
|---|
| 2025.12.08 | ₩4,596 | ₩4,663 | ₩4,409 | ₩4,489 | -2.33% | 269.8만 |
|---|
| 2025.12.05 | ₩4,650 | ₩4,750 | ₩4,543 | ₩4,569 | -1.73% | 276.5만 |
|---|
| 2025.12.04 | ₩4,422 | ₩4,690 | ₩4,422 | ₩4,650 | +5.15% | 365.6만 |
|---|
| 2025.12.03 | ₩4,208 | ₩4,422 | ₩4,188 | ₩4,422 | +5.10% | 299.4만 |
|---|
| 2025.12.02 | ₩4,181 | ₩4,301 | ₩4,154 | ₩4,181 | 0.00% | 280.6만 |
|---|
| 2025.12.01 | ₩4,261 | ₩4,261 | ₩4,127 | ₩4,154 | -2.52% | 247.8만 |
|---|
| 2025.11.28 | ₩4,241 | ₩4,342 | ₩4,181 | ₩4,342 | +2.37% | 269.1만 |
|---|
| 2025.11.26 | ₩4,047 | ₩4,261 | ₩4,047 | ₩4,234 | +4.64% | 353.2만 |
|---|
| 2025.11.25 | ₩3,953 | ₩4,100 | ₩3,846 | ₩4,047 | +2.37% | 326만 |
|---|
| 2025.11.24 | ₩3,913 | ₩4,013 | ₩3,899 | ₩3,926 | +0.34% | 328.2만 |
|---|
| 2025.11.21 | ₩3,752 | ₩3,946 | ₩3,725 | ₩3,913 | +4.29% | 453.8만 |
|---|
| 2025.11.20 | ₩3,940 | ₩4,047 | ₩3,752 | ₩3,752 | -4.76% | 389.4만 |
|---|
| 2025.11.19 | ₩3,913 | ₩3,953 | ₩3,739 | ₩3,846 | -1.71% | 434.5만 |
|---|
| 2025.11.18 | ₩3,913 | ₩4,033 | ₩3,819 | ₩3,886 | -0.68% | 535.1만 |
|---|
| 2025.11.17 | ₩3,953 | ₩3,980 | ₩3,819 | ₩3,926 | -0.68% | 353.8만 |
|---|
| 2025.11.14 | ₩3,913 | ₩4,005 | ₩3,859 | ₩3,940 | +0.68% | 346.9만 |
|---|
| 2025.11.13 | ₩4,100 | ₩4,188 | ₩3,993 | ₩4,007 | -2.29% | 527.1만 |
|---|
| 2025.11.12 | ₩4,529 | ₩4,543 | ₩4,114 | ₩4,127 | -8.88% | 642만 |
|---|
| 2025.11.11 | ₩4,610 | ₩4,650 | ₩4,355 | ₩4,476 | -2.91% | 386.9만 |
|---|
| 2025.11.10 | ₩4,837 | ₩4,931 | ₩4,382 | ₩4,610 | -4.71% | 698.3만 |
|---|
| 2025.11.07 | ₩4,529 | ₩4,757 | ₩4,355 | ₩4,583 | +1.18% | 502.8만 |
|---|
| 2025.11.06 | ₩5,159 | ₩5,159 | ₩4,569 | ₩4,576 | -11.30% | 467.2만 |
|---|
| 2025.11.05 | ₩4,958 | ₩5,213 | ₩4,837 | ₩5,079 | +2.43% | 448.1만 |
|---|
| 2025.11.04 | ₩5,119 | ₩5,253 | ₩4,904 | ₩4,918 | -3.93% | 363.1만 |
|---|
| 2025.11.03 | ₩5,494 | ₩5,507 | ₩5,226 | ₩5,239 | -4.63% | 276.8만 |
|---|
| 2025.10.31 | ₩5,253 | ₩5,507 | ₩5,126 | ₩5,507 | +4.85% | 376.7만 |
|---|
| 2025.10.30 | ₩5,280 | ₩5,280 | ₩5,099 | ₩5,172 | -2.03% | 417.8만 |
|---|
| 2025.10.29 | ₩5,507 | ₩5,641 | ₩5,293 | ₩5,320 | -3.41% | 385.3만 |
|---|
| 2025.10.28 | ₩5,682 | ₩5,749 | ₩5,481 | ₩5,507 | -3.07% | 236.1만 |
|---|
| 2025.10.27 | ₩5,615 | ₩5,655 | ₩5,467 | ₩5,628 | +0.24% | 281.8만 |
|---|
| 2025.10.24 | ₩5,548 | ₩5,675 | ₩5,467 | ₩5,507 | -0.72% | 318.4만 |
|---|
| 2025.10.23 | ₩5,655 | ₩5,662 | ₩5,427 | ₩5,467 | -3.32% | 301.9만 |
|---|
| 2025.10.22 | ₩5,655 | ₩5,802 | ₩5,521 | ₩5,655 | 0.00% | 345.9만 |
|---|
| 2025.10.21 | ₩5,775 | ₩5,976 | ₩5,668 | ₩5,762 | -0.23% | 261.5만 |
|---|
| 2025.10.20 | ₩5,802 | ₩5,869 | ₩5,675 | ₩5,749 | -0.92% | 270.9만 |
|---|
| 2025.10.17 | ₩5,615 | ₩5,742 | ₩5,548 | ₩5,695 | +1.43% | 374.4만 |
|---|
| 2025.10.16 | ₩6,110 | ₩6,338 | ₩5,688 | ₩5,749 | -5.92% | 456.8만 |
|---|
| 2025.10.15 | ₩6,204 | ₩6,419 | ₩6,057 | ₩6,110 | -1.51% | 351.5만 |
|---|
| 2025.10.14 | ₩6,137 | ₩6,311 | ₩5,950 | ₩6,084 | -0.87% | 618.4만 |
|---|
| 2025.10.13 | ₩5,829 | ₩6,459 | ₩5,829 | ₩6,432 | +10.34% | 561.8만 |
|---|
| 2025.10.10 | ₩6,271 | ₩6,338 | ₩5,708 | ₩5,722 | -8.76% | 632.1만 |
|---|