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 | ₩1,730 | ₩1,764 | ₩1,636 | ₩1,636 | -5.43% | 288.9만 |
| 2026.10.08 | ₩1,703 | ₩1,717 | ₩1,676 | ₩1,703 | 0.00% | 340.2만 |
| 2026.10.07 | ₩1,770 | ₩1,770 | ₩1,690 | ₩1,730 | -2.27% | 303.6만 |
| 2026.10.06 | ₩1,824 | ₩1,824 | ₩1,770 | ₩1,770 | -2.94% | 201.9만 |
| 2026.10.05 | ₩1,851 | ₩1,877 | ₩1,784 | ₩1,810 | -2.17% | 302.1만 |
| 2026.10.02 | ₩1,757 | ₩1,877 | ₩1,743 | ₩1,851 | +5.34% | 553.7만 |
| 2026.10.01 | ₩1,717 | ₩1,741 | ₩1,676 | ₩1,690 | -1.56% | 308.6만 |
| 2026.09.30 | ₩1,810 | ₩1,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,690 |
| -6.67% |
| 498.1만 |
| 2026.09.29 | ₩1,837 | ₩1,844 | ₩1,784 | ₩1,784 | -2.92% | 278.2만 |
|---|
| 2026.09.28 | ₩1,824 | ₩1,837 | ₩1,772 | ₩1,797 | -1.47% | 247.2만 |
|---|
| 2026.09.25 | ₩1,810 | ₩1,918 | ₩1,797 | ₩1,851 | +2.22% | 352.9만 |
|---|
| 2026.09.24 | ₩1,824 | ₩1,831 | ₩1,770 | ₩1,784 | -2.21% | 285.7만 |
|---|
| 2026.09.23 | ₩1,971 | ₩1,998 | ₩1,824 | ₩1,824 | -7.48% | 297.2만 |
|---|
| 2026.09.22 | ₩1,985 | ₩2,038 | ₩1,958 | ₩1,971 | -0.68% | 325.6만 |
|---|
| 2026.09.21 | ₩2,052 | ₩2,065 | ₩1,931 | ₩1,998 | -2.61% | 374.1만 |
|---|
| 2026.09.18 | ₩1,958 | ₩2,052 | ₩1,891 | ₩2,038 | +4.11% | 1603.1만 |
|---|
| 2026.09.17 | ₩1,918 | ₩1,985 | ₩1,891 | ₩1,971 | +2.80% | 315.3만 |
|---|
| 2026.09.16 | ₩1,904 | ₩1,931 | ₩1,851 | ₩1,864 | -2.11% | 252.7만 |
|---|
| 2026.09.15 | ₩1,904 | ₩1,971 | ₩1,864 | ₩1,891 | -0.70% | 217.2만 |
|---|
| 2026.09.14 | ₩1,784 | ₩1,958 | ₩1,770 | ₩1,945 | +9.02% | 308.1만 |
|---|
| 2026.09.11 | ₩1,824 | ₩1,851 | ₩1,790 | ₩1,824 | 0.00% | 211.3만 |
|---|
| 2026.09.10 | ₩1,770 | ₩1,824 | ₩1,743 | ₩1,784 | +0.76% | 313.5만 |
|---|
| 2026.09.09 | ₩1,877 | ₩1,904 | ₩1,810 | ₩1,817 | -3.21% | 340.7만 |
|---|
| 2026.09.08 | ₩2,025 | ₩2,025 | ₩1,864 | ₩1,891 | -6.62% | 563.8만 |
|---|
| 2026.09.04 | ₩1,904 | ₩2,038 | ₩1,902 | ₩2,025 | +6.34% | 706.7만 |
|---|
| 2026.09.03 | ₩1,717 | ₩1,971 | ₩1,703 | ₩1,931 | +12.50% | 932.1만 |
|---|
| 2026.09.02 | ₩1,703 | ₩1,730 | ₩1,650 | ₩1,676 | -1.57% | 389.8만 |
|---|
| 2026.09.01 | ₩1,770 | ₩1,777 | ₩1,690 | ₩1,703 | -3.79% | 430.3만 |
|---|
| 2026.08.31 | ₩1,851 | ₩1,863 | ₩1,770 | ₩1,797 | -2.90% | 395.2만 |
|---|
| 2026.08.28 | ₩1,931 | ₩1,945 | ₩1,837 | ₩1,851 | -4.17% | 368.9만 |
|---|
| 2026.08.27 | ₩1,958 | ₩2,005 | ₩1,904 | ₩1,924 | -1.71% | 389.7만 |
|---|
| 2026.08.26 | ₩2,012 | ₩2,012 | ₩1,945 | ₩1,958 | -2.67% | 234.7만 |
|---|
| 2026.08.25 | ₩2,018 | ₩2,032 | ₩1,985 | ₩1,998 | -1.00% | 156.2만 |
|---|
| 2026.08.24 | ₩1,998 | ₩2,025 | ₩1,971 | ₩1,985 | -0.67% | 157.9만 |
|---|
| 2026.08.21 | ₩1,971 | ₩2,032 | ₩1,919 | ₩2,025 | +2.72% | 295.1만 |
|---|
| 2026.08.20 | ₩1,998 | ₩2,012 | ₩1,877 | ₩1,958 | -2.01% | 487.1만 |
|---|
| 2026.08.19 | ₩2,038 | ₩2,065 | ₩1,998 | ₩2,052 | +0.66% | 204.9만 |
|---|
| 2026.08.18 | ₩2,065 | ₩2,065 | ₩1,971 | ₩2,012 | -2.60% | 290.4만 |
|---|
| 2026.08.17 | ₩2,240 | ₩2,240 | ₩2,052 | ₩2,079 | -7.19% | 302.3만 |
|---|
| 2026.08.14 | ₩2,199 | ₩2,266 | ₩2,105 | ₩2,213 | +0.61% | 357.8만 |
|---|
| 2026.08.13 | ₩2,119 | ₩2,213 | ₩2,112 | ₩2,213 | +4.43% | 198.9만 |
|---|
| 2026.08.12 | ₩2,173 | ₩2,206 | ₩2,105 | ₩2,119 | -2.47% | 228.8만 |
|---|
| 2026.08.11 | ₩2,159 | ₩2,226 | ₩2,105 | ₩2,146 | -0.62% | 327.7만 |
|---|
| 2026.08.10 | ₩2,199 | ₩2,260 | ₩2,079 | ₩2,132 | -3.05% | 335.5만 |
|---|
| 2026.08.07 | ₩2,065 | ₩2,186 | ₩1,931 | ₩2,173 | +5.19% | 557만 |
|---|
| 2026.08.06 | ₩2,065 | ₩2,132 | ₩1,985 | ₩2,038 | -1.30% | 467.3만 |
|---|
| 2026.08.05 | ₩2,038 | ₩2,199 | ₩2,012 | ₩2,052 | +0.66% | 975.2만 |
|---|
| 2026.08.04 | ₩2,186 | ₩2,374 | ₩2,173 | ₩2,320 | +6.13% | 386.5만 |
|---|
| 2026.08.03 | ₩2,132 | ₩2,213 | ₩2,105 | ₩2,159 | +1.26% | 187.8만 |
|---|
| 2026.07.31 | ₩2,266 | ₩2,266 | ₩2,079 | ₩2,119 | -6.51% | 278.1만 |
|---|
| 2026.07.30 | ₩2,119 | ₩2,240 | ₩2,105 | ₩2,240 | +5.70% | 243.5만 |
|---|
| 2026.07.29 | ₩2,173 | ₩2,179 | ₩2,065 | ₩2,079 | -4.32% | 395.9만 |
|---|
| 2026.07.28 | ₩2,052 | ₩2,193 | ₩2,052 | ₩2,186 | +6.54% | 456.7만 |
|---|
| 2026.07.27 | ₩1,945 | ₩2,112 | ₩1,931 | ₩2,092 | +7.59% | 565.2만 |
|---|
| 2026.07.24 | ₩2,038 | ₩2,038 | ₩1,891 | ₩1,904 | -6.58% | 371.7만 |
|---|
| 2026.07.23 | ₩2,065 | ₩2,119 | ₩2,025 | ₩2,025 | -1.95% | 262.5만 |
|---|
| 2026.07.22 | ₩2,146 | ₩2,173 | ₩2,038 | ₩2,119 | -1.25% | 466.5만 |
|---|
| 2026.07.21 | ₩2,199 | ₩2,240 | ₩2,146 | ₩2,146 | -2.44% | 353만 |
|---|
| 2026.07.20 | ₩2,266 | ₩2,293 | ₩2,226 | ₩2,240 | -1.18% | 208.1만 |
|---|
| 2026.07.17 | ₩2,280 | ₩2,360 | ₩2,253 | ₩2,253 | -1.18% | 206.7만 |
|---|
| 2026.07.16 | ₩2,360 | ₩2,414 | ₩2,280 | ₩2,320 | -1.70% | 359.9만 |
|---|
| 2026.07.15 | ₩2,401 | ₩2,441 | ₩2,333 | ₩2,374 | -1.12% | 245.9만 |
|---|
| 2026.07.14 | ₩2,360 | ₩2,427 | ₩2,348 | ₩2,360 | 0.00% | 229.1만 |
|---|
| 2026.07.13 | ₩2,387 | ₩2,414 | ₩2,280 | ₩2,320 | -2.81% | 348.8만 |
|---|
| 2026.07.10 | ₩2,414 | ₩2,441 | ₩2,374 | ₩2,427 | +0.56% | 225만 |
|---|
| 2026.07.09 | ₩2,468 | ₩2,474 | ₩2,374 | ₩2,401 | -2.72% | 282.6만 |
|---|
| 2026.07.08 | ₩2,401 | ₩2,481 | ₩2,374 | ₩2,454 | +2.23% | 275.4만 |
|---|
| 2026.07.07 | ₩2,588 | ₩2,588 | ₩2,427 | ₩2,441 | -5.70% | 494.4만 |
|---|
| 2026.07.06 | ₩2,521 | ₩2,655 | ₩2,481 | ₩2,628 | +4.26% | 315.3만 |
|---|
| 2026.07.02 | ₩2,575 | ₩2,602 | ₩2,454 | ₩2,508 | -2.60% | 268.2만 |
|---|
| 2026.07.01 | ₩2,535 | ₩2,655 | ₩2,494 | ₩2,535 | 0.00% | 274.5만 |
|---|
| 2026.06.30 | ₩2,508 | ₩2,628 | ₩2,461 | ₩2,561 | +2.14% | 348.3만 |
|---|
| 2026.06.29 | ₩2,387 | ₩2,555 | ₩2,374 | ₩2,521 | +5.62% | 431.9만 |
|---|
| 2026.06.26 | ₩2,354 | ₩2,380 | ₩2,293 | ₩2,360 | +0.28% | 742.5만 |
|---|
| 2026.06.25 | ₩2,414 | ₩2,441 | ₩2,360 | ₩2,374 | -1.67% | 310.3만 |
|---|
| 2026.06.24 | ₩2,548 | ₩2,561 | ₩2,374 | ₩2,414 | -5.26% | 401.6만 |
|---|
| 2026.06.23 | ₩2,535 | ₩2,628 | ₩2,535 | ₩2,561 | +1.06% | 310.5만 |
|---|
| 2026.06.22 | ₩2,588 | ₩2,675 | ₩2,535 | ₩2,602 | +0.52% | 411만 |
|---|
| 2026.06.18 | ₩2,582 | ₩2,649 | ₩2,548 | ₩2,602 | +0.78% | 456.8만 |
|---|
| 2026.06.17 | ₩2,696 | ₩2,709 | ₩2,508 | ₩2,535 | -5.97% | 500.4만 |
|---|
| 2026.06.16 | ₩2,722 | ₩2,803 | ₩2,669 | ₩2,682 | -1.48% | 303.2만 |
|---|
| 2026.06.15 | ₩2,763 | ₩2,830 | ₩2,669 | ₩2,736 | -0.97% | 288.4만 |
|---|
| 2026.06.12 | ₩2,696 | ₩2,769 | ₩2,642 | ₩2,682 | -0.50% | 268.9만 |
|---|
| 2026.06.11 | ₩2,535 | ₩2,669 | ₩2,508 | ₩2,655 | +4.76% | 364.6만 |
|---|
| 2026.06.10 | ₩2,548 | ₩2,615 | ₩2,508 | ₩2,535 | -0.53% | 321만 |
|---|
| 2026.06.09 | ₩2,789 | ₩2,843 | ₩2,548 | ₩2,575 | -7.69% | 713.3만 |
|---|
| 2026.06.08 | ₩2,883 | ₩2,897 | ₩2,763 | ₩2,789 | -3.26% | 219.8만 |
|---|
| 2026.06.05 | ₩3,312 | ₩3,312 | ₩2,843 | ₩2,850 | -13.97% | 430.4만 |
|---|
| 2026.06.04 | ₩3,044 | ₩3,366 | ₩3,031 | ₩3,339 | +9.69% | 899만 |
|---|
| 2026.06.03 | ₩3,138 | ₩3,138 | ₩2,964 | ₩3,084 | -1.71% | 348.8만 |
|---|
| 2026.06.02 | ₩3,259 | ₩3,420 | ₩3,084 | ₩3,192 | -2.06% | 654.4만 |
|---|
| 2026.06.01 | ₩2,991 | ₩3,272 | ₩2,937 | ₩3,259 | +8.97% | 696.1만 |
|---|
| 2026.05.29 | ₩2,897 | ₩3,071 | ₩2,843 | ₩2,977 | +2.78% | 473.7만 |
|---|
| 2026.05.28 | ₩2,749 | ₩2,937 | ₩2,709 | ₩2,897 | +5.37% | 432만 |
|---|
| 2026.05.27 | ₩2,615 | ₩2,816 | ₩2,602 | ₩2,763 | +5.64% | 530.3만 |
|---|
| 2026.05.26 | ₩2,575 | ₩2,729 | ₩2,548 | ₩2,602 | +1.04% | 311.3만 |
|---|
| 2026.05.22 | ₩2,521 | ₩2,568 | ₩2,494 | ₩2,521 | 0.00% | 314.2만 |
|---|
| 2026.05.21 | ₩2,454 | ₩2,602 | ₩2,447 | ₩2,521 | +2.73% | 510.8만 |
|---|
| 2026.05.20 | ₩2,427 | ₩2,602 | ₩2,387 | ₩2,468 | +1.66% | 315.7만 |
|---|
| 2026.05.19 | ₩2,535 | ₩2,548 | ₩2,427 | ₩2,441 | -3.70% | 258만 |
|---|
| 2026.05.18 | ₩2,548 | ₩2,588 | ₩2,481 | ₩2,575 | +1.05% | 668.6만 |
|---|
| 2026.05.15 | ₩2,548 | ₩2,602 | ₩2,494 | ₩2,548 | 0.00% | 310.7만 |
|---|
| 2026.05.14 | ₩2,628 | ₩2,682 | ₩2,582 | ₩2,602 | -1.02% | 246.2만 |
|---|
| 2026.05.13 | ₩2,561 | ₩2,655 | ₩2,481 | ₩2,615 | +2.09% | 326.4만 |
|---|
| 2026.05.12 | ₩2,655 | ₩2,696 | ₩2,548 | ₩2,575 | -3.03% | 398.2만 |
|---|
| 2026.05.11 | ₩2,615 | ₩2,830 | ₩2,582 | ₩2,655 | +1.54% | 552.7만 |
|---|
| 2026.05.08 | ₩2,568 | ₩2,722 | ₩2,508 | ₩2,642 | +2.87% | 419.6만 |
|---|
| 2026.05.07 | ₩2,561 | ₩2,655 | ₩2,515 | ₩2,548 | -0.52% | 449만 |
|---|
| 2026.05.06 | ₩2,870 | ₩3,071 | ₩2,588 | ₩2,602 | -9.35% | 699만 |
|---|
| 2026.05.05 | ₩2,830 | ₩3,044 | ₩2,722 | ₩2,816 | -0.47% | 602.2만 |
|---|
| 2026.05.04 | ₩2,897 | ₩2,964 | ₩2,789 | ₩2,910 | +0.46% | 442.7만 |
|---|
| 2026.05.01 | ₩2,830 | ₩2,910 | ₩2,803 | ₩2,910 | +2.84% | 239.2만 |
|---|
| 2026.04.30 | ₩2,843 | ₩2,897 | ₩2,803 | ₩2,816 | -0.94% | 425.1만 |
|---|
| 2026.04.29 | ₩2,843 | ₩2,843 | ₩2,763 | ₩2,816 | -0.94% | 341.1만 |
|---|
| 2026.04.28 | ₩2,843 | ₩2,930 | ₩2,823 | ₩2,856 | +0.47% | 208.2만 |
|---|
| 2026.04.27 | ₩3,031 | ₩3,058 | ₩2,843 | ₩2,856 | -5.75% | 259.3만 |
|---|
| 2026.04.24 | ₩2,924 | ₩3,058 | ₩2,856 | ₩3,044 | +4.13% | 290.1만 |
|---|
| 2026.04.23 | ₩2,950 | ₩3,017 | ₩2,870 | ₩2,924 | -0.91% | 309.2만 |
|---|
| 2026.04.22 | ₩2,883 | ₩2,991 | ₩2,883 | ₩2,937 | +1.86% | 304만 |
|---|
| 2026.04.21 | ₩2,964 | ₩2,999 | ₩2,830 | ₩2,843 | -4.07% | 329만 |
|---|
| 2026.04.20 | ₩2,937 | ₩2,964 | ₩2,863 | ₩2,937 | 0.00% | 300.7만 |
|---|
| 2026.04.17 | ₩2,910 | ₩3,084 | ₩2,897 | ₩2,964 | +1.84% | 465.7만 |
|---|
| 2026.04.16 | ₩2,803 | ₩2,883 | ₩2,763 | ₩2,856 | +1.91% | 437.9만 |
|---|
| 2026.04.15 | ₩2,749 | ₩2,843 | ₩2,709 | ₩2,763 | +0.49% | 299.1만 |
|---|
| 2026.04.14 | ₩2,655 | ₩2,763 | ₩2,615 | ₩2,749 | +3.54% | 355만 |
|---|
| 2026.04.13 | ₩2,548 | ₩2,615 | ₩2,468 | ₩2,588 | +1.58% | 319.1만 |
|---|
| 2026.04.10 | ₩2,722 | ₩2,816 | ₩2,588 | ₩2,602 | -4.43% | 415.6만 |
|---|
| 2026.04.09 | ₩2,521 | ₩2,702 | ₩2,521 | ₩2,682 | +6.38% | 404.8만 |
|---|
| 2026.04.08 | ₩2,602 | ₩2,742 | ₩2,494 | ₩2,561 | -1.55% | 560.3만 |
|---|
| 2026.04.07 | ₩2,441 | ₩2,515 | ₩2,387 | ₩2,414 | -1.10% | 428.4만 |
|---|
| 2026.04.06 | ₩2,293 | ₩2,508 | ₩2,293 | ₩2,481 | +8.19% | 315.6만 |
|---|
| 2026.04.02 | ₩2,307 | ₩2,347 | ₩2,266 | ₩2,293 | -0.58% | 363.4만 |
|---|
| 2026.04.01 | ₩2,347 | ₩2,454 | ₩2,333 | ₩2,374 | +1.14% | 317.2만 |
|---|
| 2026.03.31 | ₩2,240 | ₩2,374 | ₩2,240 | ₩2,307 | +2.99% | 466.2만 |
|---|
| 2026.03.30 | ₩2,320 | ₩2,340 | ₩2,199 | ₩2,226 | -4.05% | 701만 |
|---|
| 2026.03.27 | ₩2,307 | ₩2,360 | ₩2,266 | ₩2,307 | 0.00% | 451.6만 |
|---|
| 2026.03.26 | ₩2,374 | ₩2,468 | ₩2,280 | ₩2,347 | -1.13% | 734.9만 |
|---|
| 2026.03.25 | ₩2,481 | ₩2,561 | ₩2,414 | ₩2,427 | -2.16% | 669만 |
|---|
| 2026.03.24 | ₩2,588 | ₩2,628 | ₩2,468 | ₩2,508 | -3.11% | 654.4만 |
|---|
| 2026.03.23 | ₩2,669 | ₩2,729 | ₩2,608 | ₩2,628 | -1.51% | 539.9만 |
|---|
| 2026.03.20 | ₩2,742 | ₩2,763 | ₩2,568 | ₩2,602 | -5.13% | 682만 |
|---|
| 2026.03.19 | ₩2,548 | ₩2,789 | ₩2,537 | ₩2,749 | +7.89% | 439만 |
|---|
| 2026.03.18 | ₩2,749 | ₩2,749 | ₩2,575 | ₩2,588 | -5.85% | 719.1만 |
|---|
| 2026.03.17 | ₩2,830 | ₩2,910 | ₩2,736 | ₩2,763 | -2.37% | 337.6만 |
|---|
| 2026.03.16 | ₩2,856 | ₩2,873 | ₩2,763 | ₩2,830 | -0.94% | 487.5만 |
|---|
| 2026.03.13 | ₩2,816 | ₩2,870 | ₩2,749 | ₩2,789 | -0.95% | 397.2만 |
|---|
| 2026.03.12 | ₩2,897 | ₩2,937 | ₩2,803 | ₩2,816 | -2.78% | 330만 |
|---|
| 2026.03.11 | ₩2,937 | ₩3,038 | ₩2,897 | ₩2,937 | 0.00% | 298.2만 |
|---|
| 2026.03.10 | ₩2,991 | ₩3,084 | ₩2,924 | ₩2,937 | -1.79% | 534.3만 |
|---|
| 2026.03.09 | ₩2,897 | ₩3,017 | ₩2,749 | ₩2,991 | +3.24% | 505.2만 |
|---|
| 2026.03.06 | ₩2,964 | ₩3,017 | ₩2,856 | ₩2,964 | 0.00% | 803.2만 |
|---|
| 2026.03.05 | ₩3,339 | ₩3,379 | ₩3,044 | ₩3,064 | -8.23% | 743만 |
|---|
| 2026.03.04 | ₩3,648 | ₩3,675 | ₩3,232 | ₩3,373 | -7.54% | 834.2만 |
|---|
| 2026.03.03 | ₩3,809 | ₩4,077 | ₩3,547 | ₩3,594 | -5.63% | 699.6만 |
|---|
| 2026.03.02 | ₩3,594 | ₩3,835 | ₩3,574 | ₩3,795 | +5.60% | 545.7만 |
|---|
| 2026.02.27 | ₩3,648 | ₩3,728 | ₩3,581 | ₩3,675 | +0.74% | 293.2만 |
|---|
| 2026.02.26 | ₩3,768 | ₩3,849 | ₩3,676 | ₩3,742 | -0.71% | 288만 |
|---|
| 2026.02.25 | ₩3,782 | ₩3,876 | ₩3,701 | ₩3,795 | +0.35% | 200.1만 |
|---|
| 2026.02.24 | ₩3,701 | ₩3,768 | ₩3,637 | ₩3,755 | +1.45% | 177.2만 |
|---|
| 2026.02.23 | ₩3,728 | ₩3,775 | ₩3,594 | ₩3,701 | -0.72% | 291.3만 |
|---|
| 2026.02.20 | ₩3,742 | ₩3,862 | ₩3,701 | ₩3,755 | +0.36% | 300.2만 |
|---|
| 2026.02.19 | ₩3,755 | ₩3,795 | ₩3,695 | ₩3,782 | +0.71% | 179.1만 |
|---|
| 2026.02.18 | ₩3,661 | ₩3,876 | ₩3,654 | ₩3,795 | +3.66% | 292.9만 |
|---|
| 2026.02.17 | ₩3,903 | ₩3,903 | ₩3,581 | ₩3,607 | -7.56% | 588.1만 |
|---|
| 2026.02.13 | ₩3,943 | ₩3,978 | ₩3,822 | ₩3,916 | -0.68% | 315.3만 |
|---|
| 2026.02.12 | ₩4,104 | ₩4,117 | ₩3,835 | ₩3,916 | -4.58% | 270.9만 |
|---|
| 2026.02.11 | ₩4,117 | ₩4,198 | ₩4,010 | ₩4,077 | -0.98% | 277.8만 |
|---|
| 2026.02.10 | ₩4,291 | ₩4,298 | ₩4,117 | ₩4,144 | -3.44% | 253.4만 |
|---|
| 2026.02.09 | ₩4,318 | ₩4,379 | ₩4,184 | ₩4,345 | +0.62% | 218.3만 |
|---|
| 2026.02.06 | ₩3,976 | ₩4,452 | ₩3,916 | ₩4,332 | +8.94% | 679.3만 |
|---|
| 2026.02.05 | ₩3,956 | ₩3,996 | ₩3,715 | ₩3,903 | -1.36% | 435.7만 |
|---|
| 2026.02.04 | ₩4,037 | ₩4,117 | ₩3,882 | ₩4,010 | -0.66% | 428.1만 |
|---|
| 2026.02.03 | ₩4,090 | ₩4,117 | ₩3,862 | ₩3,996 | -2.30% | 338.7만 |
|---|
| 2026.02.02 | ₩4,037 | ₩4,130 | ₩3,956 | ₩4,050 | +0.33% | 629.3만 |
|---|
| 2026.01.30 | ₩4,184 | ₩4,291 | ₩4,037 | ₩4,037 | -3.53% | 344.1만 |
|---|
| 2026.01.29 | ₩4,452 | ₩4,493 | ₩4,104 | ₩4,211 | -5.42% | 722.1만 |
|---|
| 2026.01.28 | ₩4,130 | ₩4,479 | ₩4,104 | ₩4,466 | +8.12% | 553.6만 |
|---|
| 2026.01.27 | ₩4,157 | ₩4,171 | ₩4,037 | ₩4,090 | -1.61% | 224.5만 |
|---|
| 2026.01.26 | ₩4,130 | ₩4,184 | ₩4,063 | ₩4,144 | +0.32% | 370.9만 |
|---|
| 2026.01.23 | ₩4,144 | ₩4,211 | ₩4,090 | ₩4,144 | 0.00% | 253.3만 |
|---|
| 2026.01.22 | ₩4,171 | ₩4,332 | ₩4,144 | ₩4,157 | -0.32% | 260.5만 |
|---|
| 2026.01.21 | ₩4,144 | ₩4,238 | ₩4,010 | ₩4,144 | 0.00% | 361.8만 |
|---|
| 2026.01.20 | ₩4,023 | ₩4,171 | ₩3,929 | ₩4,104 | +2.00% | 467.9만 |
|---|
| 2026.01.16 | ₩4,050 | ₩4,171 | ₩4,023 | ₩4,117 | +1.66% | 325.4만 |
|---|
| 2026.01.15 | ₩4,224 | ₩4,291 | ₩4,010 | ₩4,023 | -4.76% | 321.1만 |
|---|
| 2026.01.14 | ₩3,983 | ₩4,251 | ₩3,903 | ₩4,224 | +6.06% | 473.6만 |
|---|
| 2026.01.13 | ₩4,184 | ₩4,211 | ₩3,983 | ₩3,983 | -4.81% | 242만 |
|---|
| 2026.01.12 | ₩4,077 | ₩4,278 | ₩3,983 | ₩4,144 | +1.64% | 378.6만 |
|---|
| 2026.01.09 | ₩4,211 | ₩4,224 | ₩4,010 | ₩4,104 | -2.55% | 262.3만 |
|---|
| 2026.01.08 | ₩4,157 | ₩4,312 | ₩4,144 | ₩4,184 | +0.65% | 263.9만 |
|---|
| 2026.01.07 | ₩4,198 | ₩4,258 | ₩4,089 | ₩4,171 | -0.64% | 293.3만 |
|---|
| 2026.01.06 | ₩4,050 | ₩4,211 | ₩4,050 | ₩4,184 | +3.31% | 225.4만 |
|---|
| 2026.01.05 | ₩4,144 | ₩4,258 | ₩3,956 | ₩4,077 | -1.62% | 322.6만 |
|---|
| 2026.01.02 | ₩3,916 | ₩4,204 | ₩3,907 | ₩4,130 | +5.48% | 435.5만 |
|---|
| 2025.12.31 | ₩3,889 | ₩3,943 | ₩3,835 | ₩3,903 | +0.34% | 301.7만 |
|---|
| 2025.12.30 | ₩3,983 | ₩4,025 | ₩3,903 | ₩3,903 | -2.02% | 456.7만 |
|---|
| 2025.12.29 | ₩4,157 | ₩4,258 | ₩3,996 | ₩4,010 | -3.55% | 322.8만 |
|---|
| 2025.12.26 | ₩4,265 | ₩4,265 | ₩4,144 | ₩4,211 | -1.26% | 410.5만 |
|---|
| 2025.12.24 | ₩4,258 | ₩4,298 | ₩4,204 | ₩4,278 | +0.47% | 118.4만 |
|---|
| 2025.12.23 | ₩4,224 | ₩4,372 | ₩4,191 | ₩4,278 | +1.27% | 323.1만 |
|---|
| 2025.12.22 | ₩4,090 | ₩4,265 | ₩4,077 | ₩4,224 | +3.28% | 226.5만 |
|---|
| 2025.12.19 | ₩4,104 | ₩4,191 | ₩4,077 | ₩4,090 | -0.33% | 535.6만 |
|---|
| 2025.12.18 | ₩4,144 | ₩4,338 | ₩4,063 | ₩4,104 | -0.97% | 271.3만 |
|---|
| 2025.12.17 | ₩4,171 | ₩4,318 | ₩4,023 | ₩4,023 | -3.54% | 248만 |
|---|
| 2025.12.16 | ₩4,104 | ₩4,265 | ₩4,104 | ₩4,171 | +1.63% | 328.8만 |
|---|
| 2025.12.15 | ₩4,358 | ₩4,392 | ₩4,124 | ₩4,144 | -4.92% | 303.7만 |
|---|
| 2025.12.12 | ₩4,546 | ₩4,546 | ₩4,265 | ₩4,305 | -5.31% | 362.6만 |
|---|
| 2025.12.11 | ₩4,466 | ₩4,560 | ₩4,298 | ₩4,533 | +1.50% | 344.9만 |
|---|
| 2025.12.10 | ₩4,540 | ₩4,674 | ₩4,540 | ₩4,627 | +1.92% | 261.5만 |
|---|
| 2025.12.09 | ₩4,439 | ₩4,581 | ₩4,426 | ₩4,533 | +2.11% | 179.4만 |
|---|
| 2025.12.08 | ₩4,600 | ₩4,667 | ₩4,412 | ₩4,493 | -2.33% | 269.8만 |
|---|
| 2025.12.05 | ₩4,654 | ₩4,754 | ₩4,546 | ₩4,573 | -1.73% | 276.5만 |
|---|
| 2025.12.04 | ₩4,426 | ₩4,694 | ₩4,426 | ₩4,654 | +5.15% | 365.6만 |
|---|
| 2025.12.03 | ₩4,211 | ₩4,426 | ₩4,191 | ₩4,426 | +5.10% | 299.4만 |
|---|
| 2025.12.02 | ₩4,184 | ₩4,305 | ₩4,157 | ₩4,184 | 0.00% | 280.6만 |
|---|
| 2025.12.01 | ₩4,265 | ₩4,265 | ₩4,130 | ₩4,157 | -2.52% | 247.8만 |
|---|
| 2025.11.28 | ₩4,244 | ₩4,345 | ₩4,184 | ₩4,345 | +2.37% | 269.1만 |
|---|
| 2025.11.26 | ₩4,050 | ₩4,265 | ₩4,050 | ₩4,238 | +4.64% | 353.2만 |
|---|
| 2025.11.25 | ₩3,956 | ₩4,104 | ₩3,849 | ₩4,050 | +2.37% | 326만 |
|---|
| 2025.11.24 | ₩3,916 | ₩4,017 | ₩3,903 | ₩3,929 | +0.34% | 328.2만 |
|---|
| 2025.11.21 | ₩3,755 | ₩3,949 | ₩3,728 | ₩3,916 | +4.29% | 453.8만 |
|---|
| 2025.11.20 | ₩3,943 | ₩4,050 | ₩3,755 | ₩3,755 | -4.76% | 389.4만 |
|---|
| 2025.11.19 | ₩3,916 | ₩3,956 | ₩3,742 | ₩3,849 | -1.71% | 434.5만 |
|---|
| 2025.11.18 | ₩3,916 | ₩4,037 | ₩3,822 | ₩3,889 | -0.68% | 535.1만 |
|---|
| 2025.11.17 | ₩3,956 | ₩3,983 | ₩3,822 | ₩3,929 | -0.68% | 353.8만 |
|---|
| 2025.11.14 | ₩3,916 | ₩4,008 | ₩3,862 | ₩3,943 | +0.68% | 346.9만 |
|---|
| 2025.11.13 | ₩4,104 | ₩4,191 | ₩3,996 | ₩4,010 | -2.29% | 527.1만 |
|---|
| 2025.11.12 | ₩4,533 | ₩4,546 | ₩4,117 | ₩4,130 | -8.88% | 642만 |
|---|
| 2025.11.11 | ₩4,613 | ₩4,654 | ₩4,358 | ₩4,479 | -2.91% | 386.9만 |
|---|
| 2025.11.10 | ₩4,841 | ₩4,935 | ₩4,385 | ₩4,613 | -4.71% | 698.3만 |
|---|
| 2025.11.07 | ₩4,533 | ₩4,761 | ₩4,358 | ₩4,586 | +1.18% | 502.8만 |
|---|
| 2025.11.06 | ₩5,163 | ₩5,163 | ₩4,573 | ₩4,580 | -11.30% | 467.2만 |
|---|
| 2025.11.05 | ₩4,962 | ₩5,217 | ₩4,841 | ₩5,083 | +2.43% | 448.1만 |
|---|
| 2025.11.04 | ₩5,123 | ₩5,257 | ₩4,908 | ₩4,922 | -3.93% | 363.1만 |
|---|
| 2025.11.03 | ₩5,498 | ₩5,512 | ₩5,230 | ₩5,244 | -4.63% | 276.8만 |
|---|
| 2025.10.31 | ₩5,257 | ₩5,512 | ₩5,130 | ₩5,512 | +4.85% | 376.7만 |
|---|
| 2025.10.30 | ₩5,284 | ₩5,284 | ₩5,103 | ₩5,177 | -2.03% | 417.8만 |
|---|
| 2025.10.29 | ₩5,512 | ₩5,646 | ₩5,297 | ₩5,324 | -3.41% | 385.3만 |
|---|
| 2025.10.28 | ₩5,686 | ₩5,753 | ₩5,485 | ₩5,512 | -3.07% | 236.1만 |
|---|
| 2025.10.27 | ₩5,619 | ₩5,659 | ₩5,472 | ₩5,632 | +0.24% | 281.8만 |
|---|
| 2025.10.24 | ₩5,552 | ₩5,679 | ₩5,472 | ₩5,512 | -0.72% | 318.4만 |
|---|
| 2025.10.23 | ₩5,659 | ₩5,666 | ₩5,431 | ₩5,472 | -3.32% | 301.9만 |
|---|
| 2025.10.22 | ₩5,659 | ₩5,807 | ₩5,525 | ₩5,659 | 0.00% | 345.9만 |
|---|
| 2025.10.21 | ₩5,780 | ₩5,981 | ₩5,673 | ₩5,767 | -0.23% | 261.5만 |
|---|
| 2025.10.20 | ₩5,807 | ₩5,874 | ₩5,679 | ₩5,753 | -0.92% | 270.9만 |
|---|
| 2025.10.17 | ₩5,619 | ₩5,746 | ₩5,552 | ₩5,700 | +1.43% | 374.4만 |
|---|
| 2025.10.16 | ₩6,115 | ₩6,343 | ₩5,693 | ₩5,753 | -5.92% | 456.8만 |
|---|
| 2025.10.15 | ₩6,209 | ₩6,424 | ₩6,062 | ₩6,115 | -1.51% | 351.5만 |
|---|
| 2025.10.14 | ₩6,142 | ₩6,316 | ₩5,954 | ₩6,088 | -0.87% | 618.4만 |
|---|
| 2025.10.13 | ₩5,834 | ₩6,464 | ₩5,834 | ₩6,437 | +10.34% | 561.8만 |
|---|
| 2025.10.10 | ₩6,276 | ₩6,343 | ₩5,713 | ₩5,726 | -8.76% | 632.1만 |
|---|