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 | ₩1,727 | ₩1,760 | ₩1,633 | ₩1,633 | -5.43% | 288.9만 |
| 2026.10.08 | ₩1,700 | ₩1,713 | ₩1,673 | ₩1,700 | 0.00% | 340.2만 |
| 2026.10.07 | ₩1,767 | ₩1,767 | ₩1,687 | ₩1,727 | -2.27% | 303.6만 |
| 2026.10.06 | ₩1,821 | ₩1,821 | ₩1,767 | ₩1,767 | -2.94% | 201.9만 |
| 2026.10.05 | ₩1,847 | ₩1,874 | ₩1,780 | ₩1,807 | -2.17% | 302.1만 |
| 2026.10.02 | ₩1,754 | ₩1,874 | ₩1,740 | ₩1,847 | +5.34% | 553.7만 |
| 2026.10.01 | ₩1,713 | ₩1,738 | ₩1,673 | ₩1,687 | -1.56% | 308.6만 |
| 2026.09.30 | ₩1,807 | ₩1,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,687 |
| -6.67% |
| 498.1만 |
| 2026.09.29 | ₩1,834 | ₩1,841 | ₩1,780 | ₩1,780 | -2.92% | 278.2만 |
|---|
| 2026.09.28 | ₩1,821 | ₩1,834 | ₩1,768 | ₩1,794 | -1.47% | 247.2만 |
|---|
| 2026.09.25 | ₩1,807 | ₩1,914 | ₩1,794 | ₩1,847 | +2.22% | 352.9만 |
|---|
| 2026.09.24 | ₩1,821 | ₩1,827 | ₩1,767 | ₩1,780 | -2.21% | 285.7만 |
|---|
| 2026.09.23 | ₩1,968 | ₩1,995 | ₩1,821 | ₩1,821 | -7.48% | 297.2만 |
|---|
| 2026.09.22 | ₩1,981 | ₩2,035 | ₩1,954 | ₩1,968 | -0.68% | 325.6만 |
|---|
| 2026.09.21 | ₩2,048 | ₩2,062 | ₩1,928 | ₩1,995 | -2.61% | 374.1만 |
|---|
| 2026.09.18 | ₩1,954 | ₩2,048 | ₩1,887 | ₩2,035 | +4.11% | 1603.1만 |
|---|
| 2026.09.17 | ₩1,914 | ₩1,981 | ₩1,887 | ₩1,968 | +2.80% | 315.3만 |
|---|
| 2026.09.16 | ₩1,901 | ₩1,928 | ₩1,847 | ₩1,861 | -2.11% | 252.7만 |
|---|
| 2026.09.15 | ₩1,901 | ₩1,968 | ₩1,861 | ₩1,887 | -0.70% | 217.2만 |
|---|
| 2026.09.14 | ₩1,780 | ₩1,954 | ₩1,767 | ₩1,941 | +9.02% | 308.1만 |
|---|
| 2026.09.11 | ₩1,821 | ₩1,847 | ₩1,787 | ₩1,821 | 0.00% | 211.3만 |
|---|
| 2026.09.10 | ₩1,767 | ₩1,821 | ₩1,740 | ₩1,780 | +0.76% | 313.5만 |
|---|
| 2026.09.09 | ₩1,874 | ₩1,901 | ₩1,807 | ₩1,814 | -3.21% | 340.7만 |
|---|
| 2026.09.08 | ₩2,021 | ₩2,021 | ₩1,861 | ₩1,887 | -6.62% | 563.8만 |
|---|
| 2026.09.04 | ₩1,901 | ₩2,035 | ₩1,898 | ₩2,021 | +6.34% | 706.7만 |
|---|
| 2026.09.03 | ₩1,713 | ₩1,968 | ₩1,700 | ₩1,928 | +12.50% | 932.1만 |
|---|
| 2026.09.02 | ₩1,700 | ₩1,727 | ₩1,647 | ₩1,673 | -1.57% | 389.8만 |
|---|
| 2026.09.01 | ₩1,767 | ₩1,774 | ₩1,687 | ₩1,700 | -3.79% | 430.3만 |
|---|
| 2026.08.31 | ₩1,847 | ₩1,859 | ₩1,767 | ₩1,794 | -2.90% | 395.2만 |
|---|
| 2026.08.28 | ₩1,928 | ₩1,941 | ₩1,834 | ₩1,847 | -4.17% | 368.9만 |
|---|
| 2026.08.27 | ₩1,954 | ₩2,001 | ₩1,901 | ₩1,921 | -1.71% | 389.7만 |
|---|
| 2026.08.26 | ₩2,008 | ₩2,008 | ₩1,941 | ₩1,954 | -2.67% | 234.7만 |
|---|
| 2026.08.25 | ₩2,015 | ₩2,028 | ₩1,981 | ₩1,995 | -1.00% | 156.2만 |
|---|
| 2026.08.24 | ₩1,995 | ₩2,021 | ₩1,968 | ₩1,981 | -0.67% | 157.9만 |
|---|
| 2026.08.21 | ₩1,968 | ₩2,028 | ₩1,916 | ₩2,021 | +2.72% | 295.1만 |
|---|
| 2026.08.20 | ₩1,995 | ₩2,008 | ₩1,874 | ₩1,954 | -2.01% | 487.1만 |
|---|
| 2026.08.19 | ₩2,035 | ₩2,062 | ₩1,995 | ₩2,048 | +0.66% | 204.9만 |
|---|
| 2026.08.18 | ₩2,062 | ₩2,062 | ₩1,968 | ₩2,008 | -2.60% | 290.4만 |
|---|
| 2026.08.17 | ₩2,236 | ₩2,236 | ₩2,048 | ₩2,075 | -7.19% | 302.3만 |
|---|
| 2026.08.14 | ₩2,195 | ₩2,262 | ₩2,102 | ₩2,209 | +0.61% | 357.8만 |
|---|
| 2026.08.13 | ₩2,115 | ₩2,209 | ₩2,108 | ₩2,209 | +4.43% | 198.9만 |
|---|
| 2026.08.12 | ₩2,169 | ₩2,202 | ₩2,102 | ₩2,115 | -2.47% | 228.8만 |
|---|
| 2026.08.11 | ₩2,155 | ₩2,222 | ₩2,102 | ₩2,142 | -0.62% | 327.7만 |
|---|
| 2026.08.10 | ₩2,195 | ₩2,256 | ₩2,075 | ₩2,128 | -3.05% | 335.5만 |
|---|
| 2026.08.07 | ₩2,062 | ₩2,182 | ₩1,928 | ₩2,169 | +5.19% | 557만 |
|---|
| 2026.08.06 | ₩2,062 | ₩2,128 | ₩1,981 | ₩2,035 | -1.30% | 467.3만 |
|---|
| 2026.08.05 | ₩2,035 | ₩2,195 | ₩2,008 | ₩2,048 | +0.66% | 975.2만 |
|---|
| 2026.08.04 | ₩2,182 | ₩2,369 | ₩2,169 | ₩2,316 | +6.13% | 386.5만 |
|---|
| 2026.08.03 | ₩2,128 | ₩2,209 | ₩2,102 | ₩2,155 | +1.26% | 187.8만 |
|---|
| 2026.07.31 | ₩2,262 | ₩2,262 | ₩2,075 | ₩2,115 | -6.51% | 278.1만 |
|---|
| 2026.07.30 | ₩2,115 | ₩2,236 | ₩2,102 | ₩2,236 | +5.70% | 243.5만 |
|---|
| 2026.07.29 | ₩2,169 | ₩2,175 | ₩2,062 | ₩2,075 | -4.32% | 395.9만 |
|---|
| 2026.07.28 | ₩2,048 | ₩2,189 | ₩2,048 | ₩2,182 | +6.54% | 456.7만 |
|---|
| 2026.07.27 | ₩1,941 | ₩2,108 | ₩1,928 | ₩2,088 | +7.59% | 565.2만 |
|---|
| 2026.07.24 | ₩2,035 | ₩2,035 | ₩1,887 | ₩1,901 | -6.58% | 371.7만 |
|---|
| 2026.07.23 | ₩2,062 | ₩2,115 | ₩2,021 | ₩2,021 | -1.95% | 262.5만 |
|---|
| 2026.07.22 | ₩2,142 | ₩2,169 | ₩2,035 | ₩2,115 | -1.25% | 466.5만 |
|---|
| 2026.07.21 | ₩2,195 | ₩2,236 | ₩2,142 | ₩2,142 | -2.44% | 353만 |
|---|
| 2026.07.20 | ₩2,262 | ₩2,289 | ₩2,222 | ₩2,236 | -1.18% | 208.1만 |
|---|
| 2026.07.17 | ₩2,276 | ₩2,356 | ₩2,249 | ₩2,249 | -1.18% | 206.7만 |
|---|
| 2026.07.16 | ₩2,356 | ₩2,410 | ₩2,276 | ₩2,316 | -1.70% | 359.9만 |
|---|
| 2026.07.15 | ₩2,396 | ₩2,436 | ₩2,329 | ₩2,369 | -1.12% | 245.9만 |
|---|
| 2026.07.14 | ₩2,356 | ₩2,423 | ₩2,344 | ₩2,356 | 0.00% | 229.1만 |
|---|
| 2026.07.13 | ₩2,383 | ₩2,410 | ₩2,276 | ₩2,316 | -2.81% | 348.8만 |
|---|
| 2026.07.10 | ₩2,410 | ₩2,436 | ₩2,369 | ₩2,423 | +0.56% | 225만 |
|---|
| 2026.07.09 | ₩2,463 | ₩2,470 | ₩2,369 | ₩2,396 | -2.72% | 282.6만 |
|---|
| 2026.07.08 | ₩2,396 | ₩2,476 | ₩2,369 | ₩2,450 | +2.23% | 275.4만 |
|---|
| 2026.07.07 | ₩2,584 | ₩2,584 | ₩2,423 | ₩2,436 | -5.70% | 494.4만 |
|---|
| 2026.07.06 | ₩2,517 | ₩2,651 | ₩2,476 | ₩2,624 | +4.26% | 315.3만 |
|---|
| 2026.07.02 | ₩2,570 | ₩2,597 | ₩2,450 | ₩2,503 | -2.60% | 268.2만 |
|---|
| 2026.07.01 | ₩2,530 | ₩2,651 | ₩2,490 | ₩2,530 | 0.00% | 274.5만 |
|---|
| 2026.06.30 | ₩2,503 | ₩2,624 | ₩2,456 | ₩2,557 | +2.14% | 348.3만 |
|---|
| 2026.06.29 | ₩2,383 | ₩2,550 | ₩2,369 | ₩2,517 | +5.62% | 431.9만 |
|---|
| 2026.06.26 | ₩2,349 | ₩2,376 | ₩2,289 | ₩2,356 | +0.28% | 742.5만 |
|---|
| 2026.06.25 | ₩2,410 | ₩2,436 | ₩2,356 | ₩2,369 | -1.67% | 310.3만 |
|---|
| 2026.06.24 | ₩2,543 | ₩2,557 | ₩2,369 | ₩2,410 | -5.26% | 401.6만 |
|---|
| 2026.06.23 | ₩2,530 | ₩2,624 | ₩2,530 | ₩2,557 | +1.06% | 310.5만 |
|---|
| 2026.06.22 | ₩2,584 | ₩2,671 | ₩2,530 | ₩2,597 | +0.52% | 411만 |
|---|
| 2026.06.18 | ₩2,577 | ₩2,644 | ₩2,543 | ₩2,597 | +0.78% | 456.8만 |
|---|
| 2026.06.17 | ₩2,691 | ₩2,704 | ₩2,503 | ₩2,530 | -5.97% | 500.4만 |
|---|
| 2026.06.16 | ₩2,717 | ₩2,798 | ₩2,664 | ₩2,677 | -1.48% | 303.2만 |
|---|
| 2026.06.15 | ₩2,758 | ₩2,825 | ₩2,664 | ₩2,731 | -0.97% | 288.4만 |
|---|
| 2026.06.12 | ₩2,691 | ₩2,764 | ₩2,637 | ₩2,677 | -0.50% | 268.9만 |
|---|
| 2026.06.11 | ₩2,530 | ₩2,664 | ₩2,503 | ₩2,651 | +4.76% | 364.6만 |
|---|
| 2026.06.10 | ₩2,543 | ₩2,610 | ₩2,503 | ₩2,530 | -0.53% | 321만 |
|---|
| 2026.06.09 | ₩2,784 | ₩2,838 | ₩2,543 | ₩2,570 | -7.69% | 713.3만 |
|---|
| 2026.06.08 | ₩2,878 | ₩2,891 | ₩2,758 | ₩2,784 | -3.26% | 219.8만 |
|---|
| 2026.06.05 | ₩3,306 | ₩3,306 | ₩2,838 | ₩2,845 | -13.97% | 430.4만 |
|---|
| 2026.06.04 | ₩3,039 | ₩3,360 | ₩3,025 | ₩3,333 | +9.69% | 899만 |
|---|
| 2026.06.03 | ₩3,132 | ₩3,132 | ₩2,958 | ₩3,079 | -1.71% | 348.8만 |
|---|
| 2026.06.02 | ₩3,253 | ₩3,414 | ₩3,079 | ₩3,186 | -2.06% | 654.4만 |
|---|
| 2026.06.01 | ₩2,985 | ₩3,266 | ₩2,932 | ₩3,253 | +8.97% | 696.1만 |
|---|
| 2026.05.29 | ₩2,891 | ₩3,065 | ₩2,838 | ₩2,972 | +2.78% | 473.7만 |
|---|
| 2026.05.28 | ₩2,744 | ₩2,932 | ₩2,704 | ₩2,891 | +5.37% | 432만 |
|---|
| 2026.05.27 | ₩2,610 | ₩2,811 | ₩2,597 | ₩2,758 | +5.64% | 530.3만 |
|---|
| 2026.05.26 | ₩2,570 | ₩2,724 | ₩2,543 | ₩2,597 | +1.04% | 311.3만 |
|---|
| 2026.05.22 | ₩2,517 | ₩2,563 | ₩2,490 | ₩2,517 | 0.00% | 314.2만 |
|---|
| 2026.05.21 | ₩2,450 | ₩2,597 | ₩2,443 | ₩2,517 | +2.73% | 510.8만 |
|---|
| 2026.05.20 | ₩2,423 | ₩2,597 | ₩2,383 | ₩2,463 | +1.66% | 315.7만 |
|---|
| 2026.05.19 | ₩2,530 | ₩2,543 | ₩2,423 | ₩2,436 | -3.70% | 258만 |
|---|
| 2026.05.18 | ₩2,543 | ₩2,584 | ₩2,476 | ₩2,570 | +1.05% | 668.6만 |
|---|
| 2026.05.15 | ₩2,543 | ₩2,597 | ₩2,490 | ₩2,543 | 0.00% | 310.7만 |
|---|
| 2026.05.14 | ₩2,624 | ₩2,677 | ₩2,577 | ₩2,597 | -1.02% | 246.2만 |
|---|
| 2026.05.13 | ₩2,557 | ₩2,651 | ₩2,476 | ₩2,610 | +2.09% | 326.4만 |
|---|
| 2026.05.12 | ₩2,651 | ₩2,691 | ₩2,543 | ₩2,570 | -3.03% | 398.2만 |
|---|
| 2026.05.11 | ₩2,610 | ₩2,825 | ₩2,577 | ₩2,651 | +1.54% | 552.7만 |
|---|
| 2026.05.08 | ₩2,563 | ₩2,717 | ₩2,503 | ₩2,637 | +2.87% | 419.6만 |
|---|
| 2026.05.07 | ₩2,557 | ₩2,651 | ₩2,510 | ₩2,543 | -0.52% | 449만 |
|---|
| 2026.05.06 | ₩2,865 | ₩3,065 | ₩2,584 | ₩2,597 | -9.35% | 699만 |
|---|
| 2026.05.05 | ₩2,825 | ₩3,039 | ₩2,717 | ₩2,811 | -0.47% | 602.2만 |
|---|
| 2026.05.04 | ₩2,891 | ₩2,958 | ₩2,784 | ₩2,905 | +0.46% | 442.7만 |
|---|
| 2026.05.01 | ₩2,825 | ₩2,905 | ₩2,798 | ₩2,905 | +2.84% | 239.2만 |
|---|
| 2026.04.30 | ₩2,838 | ₩2,891 | ₩2,798 | ₩2,811 | -0.94% | 425.1만 |
|---|
| 2026.04.29 | ₩2,838 | ₩2,838 | ₩2,758 | ₩2,811 | -0.94% | 341.1만 |
|---|
| 2026.04.28 | ₩2,838 | ₩2,925 | ₩2,818 | ₩2,851 | +0.47% | 208.2만 |
|---|
| 2026.04.27 | ₩3,025 | ₩3,052 | ₩2,838 | ₩2,851 | -5.75% | 259.3만 |
|---|
| 2026.04.24 | ₩2,918 | ₩3,052 | ₩2,851 | ₩3,039 | +4.13% | 290.1만 |
|---|
| 2026.04.23 | ₩2,945 | ₩3,012 | ₩2,865 | ₩2,918 | -0.91% | 309.2만 |
|---|
| 2026.04.22 | ₩2,878 | ₩2,985 | ₩2,878 | ₩2,932 | +1.86% | 304만 |
|---|
| 2026.04.21 | ₩2,958 | ₩2,993 | ₩2,825 | ₩2,838 | -4.07% | 329만 |
|---|
| 2026.04.20 | ₩2,932 | ₩2,958 | ₩2,858 | ₩2,932 | 0.00% | 300.7만 |
|---|
| 2026.04.17 | ₩2,905 | ₩3,079 | ₩2,891 | ₩2,958 | +1.84% | 465.7만 |
|---|
| 2026.04.16 | ₩2,798 | ₩2,878 | ₩2,758 | ₩2,851 | +1.91% | 437.9만 |
|---|
| 2026.04.15 | ₩2,744 | ₩2,838 | ₩2,704 | ₩2,758 | +0.49% | 299.1만 |
|---|
| 2026.04.14 | ₩2,651 | ₩2,758 | ₩2,610 | ₩2,744 | +3.54% | 355만 |
|---|
| 2026.04.13 | ₩2,543 | ₩2,610 | ₩2,463 | ₩2,584 | +1.58% | 319.1만 |
|---|
| 2026.04.10 | ₩2,717 | ₩2,811 | ₩2,584 | ₩2,597 | -4.43% | 415.6만 |
|---|
| 2026.04.09 | ₩2,517 | ₩2,697 | ₩2,517 | ₩2,677 | +6.38% | 404.8만 |
|---|
| 2026.04.08 | ₩2,597 | ₩2,738 | ₩2,490 | ₩2,557 | -1.55% | 560.3만 |
|---|
| 2026.04.07 | ₩2,436 | ₩2,510 | ₩2,383 | ₩2,410 | -1.10% | 428.4만 |
|---|
| 2026.04.06 | ₩2,289 | ₩2,503 | ₩2,289 | ₩2,476 | +8.19% | 315.6만 |
|---|
| 2026.04.02 | ₩2,302 | ₩2,343 | ₩2,262 | ₩2,289 | -0.58% | 363.4만 |
|---|
| 2026.04.01 | ₩2,343 | ₩2,450 | ₩2,329 | ₩2,369 | +1.14% | 317.2만 |
|---|
| 2026.03.31 | ₩2,236 | ₩2,369 | ₩2,236 | ₩2,302 | +2.99% | 466.2만 |
|---|
| 2026.03.30 | ₩2,316 | ₩2,336 | ₩2,195 | ₩2,222 | -4.05% | 701만 |
|---|
| 2026.03.27 | ₩2,302 | ₩2,356 | ₩2,262 | ₩2,302 | 0.00% | 451.6만 |
|---|
| 2026.03.26 | ₩2,369 | ₩2,463 | ₩2,276 | ₩2,343 | -1.13% | 734.9만 |
|---|
| 2026.03.25 | ₩2,476 | ₩2,557 | ₩2,410 | ₩2,423 | -2.16% | 669만 |
|---|
| 2026.03.24 | ₩2,584 | ₩2,624 | ₩2,463 | ₩2,503 | -3.11% | 654.4만 |
|---|
| 2026.03.23 | ₩2,664 | ₩2,724 | ₩2,604 | ₩2,624 | -1.51% | 539.9만 |
|---|
| 2026.03.20 | ₩2,738 | ₩2,758 | ₩2,563 | ₩2,597 | -5.13% | 682만 |
|---|
| 2026.03.19 | ₩2,543 | ₩2,784 | ₩2,533 | ₩2,744 | +7.89% | 439만 |
|---|
| 2026.03.18 | ₩2,744 | ₩2,744 | ₩2,570 | ₩2,584 | -5.85% | 719.1만 |
|---|
| 2026.03.17 | ₩2,825 | ₩2,905 | ₩2,731 | ₩2,758 | -2.37% | 337.6만 |
|---|
| 2026.03.16 | ₩2,851 | ₩2,867 | ₩2,758 | ₩2,825 | -0.94% | 487.5만 |
|---|
| 2026.03.13 | ₩2,811 | ₩2,865 | ₩2,744 | ₩2,784 | -0.95% | 397.2만 |
|---|
| 2026.03.12 | ₩2,891 | ₩2,932 | ₩2,798 | ₩2,811 | -2.78% | 330만 |
|---|
| 2026.03.11 | ₩2,932 | ₩3,032 | ₩2,891 | ₩2,932 | 0.00% | 298.2만 |
|---|
| 2026.03.10 | ₩2,985 | ₩3,079 | ₩2,918 | ₩2,932 | -1.79% | 534.3만 |
|---|
| 2026.03.09 | ₩2,891 | ₩3,012 | ₩2,744 | ₩2,985 | +3.24% | 505.2만 |
|---|
| 2026.03.06 | ₩2,958 | ₩3,012 | ₩2,851 | ₩2,958 | 0.00% | 803.2만 |
|---|
| 2026.03.05 | ₩3,333 | ₩3,373 | ₩3,039 | ₩3,059 | -8.23% | 743만 |
|---|
| 2026.03.04 | ₩3,641 | ₩3,668 | ₩3,226 | ₩3,367 | -7.54% | 834.2만 |
|---|
| 2026.03.03 | ₩3,802 | ₩4,069 | ₩3,541 | ₩3,588 | -5.63% | 699.6만 |
|---|
| 2026.03.02 | ₩3,588 | ₩3,829 | ₩3,567 | ₩3,788 | +5.60% | 545.7만 |
|---|
| 2026.02.27 | ₩3,641 | ₩3,721 | ₩3,574 | ₩3,668 | +0.74% | 293.2만 |
|---|
| 2026.02.26 | ₩3,762 | ₩3,842 | ₩3,669 | ₩3,735 | -0.71% | 288만 |
|---|
| 2026.02.25 | ₩3,775 | ₩3,869 | ₩3,695 | ₩3,788 | +0.35% | 200.1만 |
|---|
| 2026.02.24 | ₩3,695 | ₩3,762 | ₩3,630 | ₩3,748 | +1.45% | 177.2만 |
|---|
| 2026.02.23 | ₩3,721 | ₩3,768 | ₩3,588 | ₩3,695 | -0.72% | 291.3만 |
|---|
| 2026.02.20 | ₩3,735 | ₩3,855 | ₩3,695 | ₩3,748 | +0.36% | 300.2만 |
|---|
| 2026.02.19 | ₩3,748 | ₩3,788 | ₩3,688 | ₩3,775 | +0.71% | 179.1만 |
|---|
| 2026.02.18 | ₩3,654 | ₩3,869 | ₩3,648 | ₩3,788 | +3.66% | 292.9만 |
|---|
| 2026.02.17 | ₩3,895 | ₩3,895 | ₩3,574 | ₩3,601 | -7.56% | 588.1만 |
|---|
| 2026.02.13 | ₩3,936 | ₩3,970 | ₩3,815 | ₩3,909 | -0.68% | 315.3만 |
|---|
| 2026.02.12 | ₩4,096 | ₩4,110 | ₩3,829 | ₩3,909 | -4.58% | 270.9만 |
|---|
| 2026.02.11 | ₩4,110 | ₩4,190 | ₩4,003 | ₩4,069 | -0.98% | 277.8만 |
|---|
| 2026.02.10 | ₩4,284 | ₩4,290 | ₩4,110 | ₩4,136 | -3.44% | 253.4만 |
|---|
| 2026.02.09 | ₩4,310 | ₩4,371 | ₩4,177 | ₩4,337 | +0.62% | 218.3만 |
|---|
| 2026.02.06 | ₩3,969 | ₩4,444 | ₩3,909 | ₩4,324 | +8.94% | 679.3만 |
|---|
| 2026.02.05 | ₩3,949 | ₩3,989 | ₩3,708 | ₩3,895 | -1.36% | 435.7만 |
|---|
| 2026.02.04 | ₩4,029 | ₩4,110 | ₩3,875 | ₩4,003 | -0.66% | 428.1만 |
|---|
| 2026.02.03 | ₩4,083 | ₩4,110 | ₩3,855 | ₩3,989 | -2.30% | 338.7만 |
|---|
| 2026.02.02 | ₩4,029 | ₩4,123 | ₩3,949 | ₩4,043 | +0.33% | 629.3만 |
|---|
| 2026.01.30 | ₩4,177 | ₩4,284 | ₩4,029 | ₩4,029 | -3.53% | 344.1만 |
|---|
| 2026.01.29 | ₩4,444 | ₩4,484 | ₩4,096 | ₩4,203 | -5.42% | 722.1만 |
|---|
| 2026.01.28 | ₩4,123 | ₩4,471 | ₩4,096 | ₩4,458 | +8.12% | 553.6만 |
|---|
| 2026.01.27 | ₩4,150 | ₩4,163 | ₩4,029 | ₩4,083 | -1.61% | 224.5만 |
|---|
| 2026.01.26 | ₩4,123 | ₩4,177 | ₩4,056 | ₩4,136 | +0.32% | 370.9만 |
|---|
| 2026.01.23 | ₩4,136 | ₩4,203 | ₩4,083 | ₩4,136 | 0.00% | 253.3만 |
|---|
| 2026.01.22 | ₩4,163 | ₩4,324 | ₩4,136 | ₩4,150 | -0.32% | 260.5만 |
|---|
| 2026.01.21 | ₩4,136 | ₩4,230 | ₩4,003 | ₩4,136 | 0.00% | 361.8만 |
|---|
| 2026.01.20 | ₩4,016 | ₩4,163 | ₩3,922 | ₩4,096 | +2.00% | 467.9만 |
|---|
| 2026.01.16 | ₩4,043 | ₩4,163 | ₩4,016 | ₩4,110 | +1.66% | 325.4만 |
|---|
| 2026.01.15 | ₩4,217 | ₩4,284 | ₩4,003 | ₩4,016 | -4.76% | 321.1만 |
|---|
| 2026.01.14 | ₩3,976 | ₩4,243 | ₩3,895 | ₩4,217 | +6.06% | 473.6만 |
|---|
| 2026.01.13 | ₩4,177 | ₩4,203 | ₩3,976 | ₩3,976 | -4.81% | 242만 |
|---|
| 2026.01.12 | ₩4,069 | ₩4,270 | ₩3,976 | ₩4,136 | +1.64% | 378.6만 |
|---|
| 2026.01.09 | ₩4,203 | ₩4,217 | ₩4,003 | ₩4,096 | -2.55% | 262.3만 |
|---|
| 2026.01.08 | ₩4,150 | ₩4,304 | ₩4,136 | ₩4,177 | +0.65% | 263.9만 |
|---|
| 2026.01.07 | ₩4,190 | ₩4,250 | ₩4,082 | ₩4,163 | -0.64% | 293.3만 |
|---|
| 2026.01.06 | ₩4,043 | ₩4,203 | ₩4,043 | ₩4,177 | +3.31% | 225.4만 |
|---|
| 2026.01.05 | ₩4,136 | ₩4,250 | ₩3,949 | ₩4,069 | -1.62% | 322.6만 |
|---|
| 2026.01.02 | ₩3,909 | ₩4,197 | ₩3,899 | ₩4,123 | +5.48% | 435.5만 |
|---|
| 2025.12.31 | ₩3,882 | ₩3,936 | ₩3,829 | ₩3,895 | +0.34% | 301.7만 |
|---|
| 2025.12.30 | ₩3,976 | ₩4,017 | ₩3,895 | ₩3,895 | -2.02% | 456.7만 |
|---|
| 2025.12.29 | ₩4,150 | ₩4,250 | ₩3,989 | ₩4,003 | -3.55% | 322.8만 |
|---|
| 2025.12.26 | ₩4,257 | ₩4,257 | ₩4,136 | ₩4,203 | -1.26% | 410.5만 |
|---|
| 2025.12.24 | ₩4,250 | ₩4,290 | ₩4,197 | ₩4,270 | +0.47% | 118.4만 |
|---|
| 2025.12.23 | ₩4,217 | ₩4,364 | ₩4,183 | ₩4,270 | +1.27% | 323.1만 |
|---|
| 2025.12.22 | ₩4,083 | ₩4,257 | ₩4,069 | ₩4,217 | +3.28% | 226.5만 |
|---|
| 2025.12.19 | ₩4,096 | ₩4,183 | ₩4,069 | ₩4,083 | -0.33% | 535.6만 |
|---|
| 2025.12.18 | ₩4,136 | ₩4,331 | ₩4,056 | ₩4,096 | -0.97% | 271.3만 |
|---|
| 2025.12.17 | ₩4,163 | ₩4,310 | ₩4,016 | ₩4,016 | -3.54% | 248만 |
|---|
| 2025.12.16 | ₩4,096 | ₩4,257 | ₩4,096 | ₩4,163 | +1.63% | 328.8만 |
|---|
| 2025.12.15 | ₩4,351 | ₩4,384 | ₩4,116 | ₩4,136 | -4.92% | 303.7만 |
|---|
| 2025.12.12 | ₩4,538 | ₩4,538 | ₩4,257 | ₩4,297 | -5.31% | 362.6만 |
|---|
| 2025.12.11 | ₩4,458 | ₩4,551 | ₩4,290 | ₩4,525 | +1.50% | 344.9만 |
|---|
| 2025.12.10 | ₩4,531 | ₩4,665 | ₩4,531 | ₩4,618 | +1.92% | 261.5만 |
|---|
| 2025.12.09 | ₩4,431 | ₩4,573 | ₩4,418 | ₩4,525 | +2.11% | 179.4만 |
|---|
| 2025.12.08 | ₩4,592 | ₩4,658 | ₩4,404 | ₩4,484 | -2.33% | 269.8만 |
|---|
| 2025.12.05 | ₩4,645 | ₩4,745 | ₩4,538 | ₩4,565 | -1.73% | 276.5만 |
|---|
| 2025.12.04 | ₩4,418 | ₩4,685 | ₩4,418 | ₩4,645 | +5.15% | 365.6만 |
|---|
| 2025.12.03 | ₩4,203 | ₩4,418 | ₩4,183 | ₩4,418 | +5.10% | 299.4만 |
|---|
| 2025.12.02 | ₩4,177 | ₩4,297 | ₩4,150 | ₩4,177 | 0.00% | 280.6만 |
|---|
| 2025.12.01 | ₩4,257 | ₩4,257 | ₩4,123 | ₩4,150 | -2.52% | 247.8만 |
|---|
| 2025.11.28 | ₩4,237 | ₩4,337 | ₩4,177 | ₩4,337 | +2.37% | 269.1만 |
|---|
| 2025.11.26 | ₩4,043 | ₩4,257 | ₩4,043 | ₩4,230 | +4.64% | 353.2만 |
|---|
| 2025.11.25 | ₩3,949 | ₩4,096 | ₩3,842 | ₩4,043 | +2.37% | 326만 |
|---|
| 2025.11.24 | ₩3,909 | ₩4,009 | ₩3,895 | ₩3,922 | +0.34% | 328.2만 |
|---|
| 2025.11.21 | ₩3,748 | ₩3,942 | ₩3,721 | ₩3,909 | +4.29% | 453.8만 |
|---|
| 2025.11.20 | ₩3,936 | ₩4,043 | ₩3,748 | ₩3,748 | -4.76% | 389.4만 |
|---|
| 2025.11.19 | ₩3,909 | ₩3,949 | ₩3,735 | ₩3,842 | -1.71% | 434.5만 |
|---|
| 2025.11.18 | ₩3,909 | ₩4,029 | ₩3,815 | ₩3,882 | -0.68% | 535.1만 |
|---|
| 2025.11.17 | ₩3,949 | ₩3,976 | ₩3,815 | ₩3,922 | -0.68% | 353.8만 |
|---|
| 2025.11.14 | ₩3,909 | ₩4,001 | ₩3,855 | ₩3,936 | +0.68% | 346.9만 |
|---|
| 2025.11.13 | ₩4,096 | ₩4,183 | ₩3,989 | ₩4,003 | -2.29% | 527.1만 |
|---|
| 2025.11.12 | ₩4,525 | ₩4,538 | ₩4,110 | ₩4,123 | -8.88% | 642만 |
|---|
| 2025.11.11 | ₩4,605 | ₩4,645 | ₩4,351 | ₩4,471 | -2.91% | 386.9만 |
|---|
| 2025.11.10 | ₩4,832 | ₩4,926 | ₩4,377 | ₩4,605 | -4.71% | 698.3만 |
|---|
| 2025.11.07 | ₩4,525 | ₩4,752 | ₩4,351 | ₩4,578 | +1.18% | 502.8만 |
|---|
| 2025.11.06 | ₩5,154 | ₩5,154 | ₩4,565 | ₩4,571 | -11.30% | 467.2만 |
|---|
| 2025.11.05 | ₩4,953 | ₩5,207 | ₩4,832 | ₩5,073 | +2.43% | 448.1만 |
|---|
| 2025.11.04 | ₩5,114 | ₩5,247 | ₩4,899 | ₩4,913 | -3.93% | 363.1만 |
|---|
| 2025.11.03 | ₩5,488 | ₩5,502 | ₩5,221 | ₩5,234 | -4.63% | 276.8만 |
|---|
| 2025.10.31 | ₩5,247 | ₩5,502 | ₩5,120 | ₩5,502 | +4.85% | 376.7만 |
|---|
| 2025.10.30 | ₩5,274 | ₩5,274 | ₩5,094 | ₩5,167 | -2.03% | 417.8만 |
|---|
| 2025.10.29 | ₩5,502 | ₩5,636 | ₩5,288 | ₩5,314 | -3.41% | 385.3만 |
|---|
| 2025.10.28 | ₩5,676 | ₩5,743 | ₩5,475 | ₩5,502 | -3.07% | 236.1만 |
|---|
| 2025.10.27 | ₩5,609 | ₩5,649 | ₩5,462 | ₩5,622 | +0.24% | 281.8만 |
|---|
| 2025.10.24 | ₩5,542 | ₩5,669 | ₩5,462 | ₩5,502 | -0.72% | 318.4만 |
|---|
| 2025.10.23 | ₩5,649 | ₩5,656 | ₩5,421 | ₩5,462 | -3.32% | 301.9만 |
|---|
| 2025.10.22 | ₩5,649 | ₩5,796 | ₩5,515 | ₩5,649 | 0.00% | 345.9만 |
|---|
| 2025.10.21 | ₩5,770 | ₩5,970 | ₩5,662 | ₩5,756 | -0.23% | 261.5만 |
|---|
| 2025.10.20 | ₩5,796 | ₩5,863 | ₩5,669 | ₩5,743 | -0.92% | 270.9만 |
|---|
| 2025.10.17 | ₩5,609 | ₩5,736 | ₩5,542 | ₩5,689 | +1.43% | 374.4만 |
|---|
| 2025.10.16 | ₩6,104 | ₩6,332 | ₩5,683 | ₩5,743 | -5.92% | 456.8만 |
|---|
| 2025.10.15 | ₩6,198 | ₩6,412 | ₩6,051 | ₩6,104 | -1.51% | 351.5만 |
|---|
| 2025.10.14 | ₩6,131 | ₩6,305 | ₩5,944 | ₩6,077 | -0.87% | 618.4만 |
|---|
| 2025.10.13 | ₩5,823 | ₩6,452 | ₩5,823 | ₩6,425 | +10.34% | 561.8만 |
|---|
| 2025.10.10 | ₩6,265 | ₩6,332 | ₩5,703 | ₩5,716 | -8.76% | 632.1만 |
|---|