시장 데이터를 불러오는 중
전체 종목
EZGO Technologies Ltd. - Ordinary Shares 과거 주가
EZGO Technologies Ltd. - Ordinary Shares · EZGO · NASDAQ
주요 사업 분야는 자동차·운송기기입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EZGO Technologies Ltd. - Ordinary Shares · EZGO · NASDAQ
주요 사업 분야는 자동차·운송기기입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,273 | ₩1,313 | ₩1,166 | ₩1,167 | -8.32% | 2.4만 |
| 2026.10.08 | ₩1,331 | ₩1,331 | ₩1,197 | ₩1,292 | -2.92% | 8.8만 |
| 2026.10.07 | ₩1,230 | ₩1,382 | ₩1,206 | ₩1,209 | -1.74% | 16.1만 |
| 2026.10.06 | ₩1,260 | ₩1,331 | ₩1,201 | ₩1,201 | -4.68% | 9.1만 |
| 2026.10.05 | ₩1,126 | ₩1,313 | ₩1,099 | ₩1,230 | +9.29% | 15.8만 |
| 2026.10.02 | ₩1,152 | ₩1,227 | ₩1,139 | ₩1,139 | -1.16% | 5만 |
| 2026.10.01 | ₩1,177 | ₩1,195 | ₩1,143 | ₩1,143 | -2.85% | 4.3만 |
| 2026.09.30 | ₩1,148 | ₩1,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,183 |
| +3.03% |
| 9.1만 |
| 2026.09.29 | ₩1,226 | ₩1,269 | ₩1,160 | ₩1,197 | -2.40% | 3.3만 |
|---|
| 2026.09.28 | ₩1,197 | ₩1,282 | ₩1,195 | ₩1,233 | +3.02% | 2.6만 |
|---|
| 2026.09.25 | ₩1,434 | ₩1,434 | ₩1,219 | ₩1,219 | -14.95% | 12.7만 |
|---|
| 2026.09.24 | ₩1,166 | ₩1,648 | ₩992 | ₩1,461 | +25.29% | 390만 |
|---|
| 2026.09.23 | ₩1,126 | ₩1,205 | ₩1,126 | ₩1,132 | +0.60% | 1.4만 |
|---|
| 2026.09.22 | ₩1,123 | ₩1,199 | ₩1,115 | ₩1,124 | +0.12% | 1.3만 |
|---|
| 2026.09.21 | ₩1,206 | ₩1,206 | ₩1,126 | ₩1,130 | -6.33% | 4.5만 |
|---|
| 2026.09.18 | ₩1,179 | ₩1,214 | ₩1,166 | ₩1,190 | +0.91% | 1만 |
|---|
| 2026.09.17 | ₩1,205 | ₩1,233 | ₩1,127 | ₩1,128 | -6.34% | 5.1만 |
|---|
| 2026.09.16 | ₩1,182 | ₩1,246 | ₩1,152 | ₩1,164 | -1.47% | 2.7만 |
|---|
| 2026.09.15 | ₩1,193 | ₩1,238 | ₩1,163 | ₩1,193 | 0.00% | 2.9만 |
|---|
| 2026.09.14 | ₩1,120 | ₩1,206 | ₩1,120 | ₩1,193 | +6.46% | 2.8만 |
|---|
| 2026.09.11 | ₩1,166 | ₩1,166 | ₩1,140 | ₩1,143 | -1.95% | 1.6만 |
|---|
| 2026.09.10 | ₩1,183 | ₩1,186 | ₩1,112 | ₩1,186 | +0.23% | 2.5만 |
|---|
| 2026.09.09 | ₩1,219 | ₩1,260 | ₩1,152 | ₩1,175 | -3.63% | 13.3만 |
|---|
| 2026.09.08 | ₩1,206 | ₩1,217 | ₩1,206 | ₩1,206 | 0.00% | 1.7만 |
|---|
| 2026.09.04 | ₩1,233 | ₩1,233 | ₩1,191 | ₩1,194 | -3.15% | 1.9만 |
|---|
| 2026.09.03 | ₩1,187 | ₩1,237 | ₩1,142 | ₩1,179 | -0.68% | 2.7만 |
|---|
| 2026.09.02 | ₩1,189 | ₩1,202 | ₩1,139 | ₩1,168 | -1.69% | 3.3만 |
|---|
| 2026.09.01 | ₩1,179 | ₩1,286 | ₩1,167 | ₩1,185 | +0.45% | 5만 |
|---|
| 2026.08.31 | ₩1,286 | ₩1,286 | ₩1,160 | ₩1,164 | -9.48% | 4.6만 |
|---|
| 2026.08.28 | ₩1,288 | ₩1,289 | ₩1,256 | ₩1,256 | -2.50% | 1.6만 |
|---|
| 2026.08.27 | ₩1,327 | ₩1,353 | ₩1,281 | ₩1,281 | -3.43% | 6.5만 |
|---|
| 2026.08.26 | ₩1,356 | ₩1,367 | ₩1,313 | ₩1,319 | -2.77% | 1.7만 |
|---|
| 2026.08.25 | ₩1,391 | ₩1,394 | ₩1,340 | ₩1,367 | -1.73% | 1.8만 |
|---|
| 2026.08.24 | ₩1,394 | ₩1,420 | ₩1,340 | ₩1,353 | -2.88% | 2.3만 |
|---|
| 2026.08.21 | ₩1,514 | ₩1,514 | ₩1,340 | ₩1,380 | -8.85% | 8.7만 |
|---|
| 2026.08.20 | ₩1,514 | ₩1,638 | ₩1,420 | ₩1,541 | +1.77% | 22.6만 |
|---|
| 2026.08.19 | ₩1,407 | ₩1,509 | ₩1,367 | ₩1,487 | +5.71% | 6.4만 |
|---|
| 2026.08.18 | ₩1,300 | ₩1,461 | ₩1,280 | ₩1,394 | +7.22% | 12.8만 |
|---|
| 2026.08.17 | ₩1,394 | ₩1,487 | ₩1,280 | ₩1,280 | -8.17% | 12만 |
|---|
| 2026.08.14 | ₩1,648 | ₩1,655 | ₩1,474 | ₩1,541 | -6.50% | 8.9만 |
|---|
| 2026.08.13 | ₩1,608 | ₩1,729 | ₩1,554 | ₩1,648 | +2.50% | 13.2만 |
|---|
| 2026.08.12 | ₩1,541 | ₩1,635 | ₩1,487 | ₩1,635 | +6.09% | 7.1만 |
|---|
| 2026.08.11 | ₩1,474 | ₩1,608 | ₩1,474 | ₩1,554 | +5.45% | 10.5만 |
|---|
| 2026.08.10 | ₩1,434 | ₩1,568 | ₩1,367 | ₩1,447 | +0.93% | 11.1만 |
|---|
| 2026.08.07 | ₩1,294 | ₩1,447 | ₩1,288 | ₩1,420 | +9.73% | 9만 |
|---|
| 2026.08.06 | ₩1,253 | ₩1,528 | ₩1,233 | ₩1,340 | +6.95% | 42.9만 |
|---|
| 2026.08.05 | ₩1,198 | ₩1,250 | ₩1,198 | ₩1,250 | +4.36% | 2.4만 |
|---|
| 2026.08.04 | ₩1,201 | ₩1,257 | ₩1,201 | ₩1,233 | +2.68% | 2.6만 |
|---|
| 2026.08.03 | ₩1,219 | ₩1,225 | ₩1,201 | ₩1,207 | -0.99% | 2.6만 |
|---|
| 2026.07.31 | ₩1,258 | ₩1,284 | ₩1,211 | ₩1,214 | -3.51% | 5.7만 |
|---|
| 2026.07.30 | ₩1,206 | ₩1,300 | ₩1,206 | ₩1,258 | +4.33% | 2.5만 |
|---|
| 2026.07.29 | ₩1,246 | ₩1,320 | ₩1,193 | ₩1,199 | -3.76% | 6.5만 |
|---|
| 2026.07.28 | ₩1,300 | ₩1,313 | ₩1,233 | ₩1,260 | -3.09% | 6만 |
|---|
| 2026.07.27 | ₩1,313 | ₩1,380 | ₩1,313 | ₩1,313 | 0.00% | 4.8만 |
|---|
| 2026.07.24 | ₩1,434 | ₩1,434 | ₩1,308 | ₩1,313 | -8.41% | 5.1만 |
|---|
| 2026.07.23 | ₩1,461 | ₩1,554 | ₩1,340 | ₩1,434 | -1.83% | 44.2만 |
|---|
| 2026.07.22 | ₩1,288 | ₩1,595 | ₩1,246 | ₩1,461 | +13.42% | 69.2만 |
|---|
| 2026.07.21 | ₩1,420 | ₩1,552 | ₩1,178 | ₩1,270 | -10.57% | 18.1만 |
|---|
| 2026.07.20 | ₩1,541 | ₩1,541 | ₩1,407 | ₩1,420 | -7.83% | 9.6만 |
|---|
| 2026.07.17 | ₩1,568 | ₩1,595 | ₩1,466 | ₩1,487 | -5.13% | 8만 |
|---|
| 2026.07.16 | ₩1,621 | ₩1,621 | ₩1,541 | ₩1,554 | -4.13% | 8.9만 |
|---|
| 2026.07.15 | ₩1,675 | ₩1,675 | ₩1,601 | ₩1,621 | -3.20% | 6.9만 |
|---|
| 2026.07.14 | ₩1,715 | ₩1,746 | ₩1,529 | ₩1,648 | -3.91% | 21.6만 |
|---|
| 2026.07.13 | ₩1,729 | ₩1,836 | ₩1,688 | ₩1,702 | -1.55% | 17.2만 |
|---|
| 2026.07.10 | ₩1,702 | ₩1,742 | ₩1,688 | ₩1,702 | 0.00% | 6.4만 |
|---|
| 2026.07.09 | ₩1,729 | ₩1,742 | ₩1,662 | ₩1,675 | -3.10% | 6.3만 |
|---|
| 2026.07.08 | ₩1,755 | ₩1,755 | ₩1,688 | ₩1,742 | -0.76% | 2.8만 |
|---|
| 2026.07.07 | ₩1,796 | ₩1,796 | ₩1,688 | ₩1,755 | -2.24% | 2.9만 |
|---|
| 2026.07.06 | ₩1,715 | ₩1,809 | ₩1,702 | ₩1,796 | +4.69% | 9.3만 |
|---|
| 2026.07.02 | ₩1,729 | ₩1,729 | ₩1,648 | ₩1,702 | -1.55% | 7.6만 |
|---|
| 2026.07.01 | ₩1,729 | ₩1,755 | ₩1,675 | ₩1,742 | +0.78% | 11.6만 |
|---|
| 2026.06.30 | ₩1,822 | ₩1,997 | ₩1,715 | ₩1,755 | -3.68% | 26.8만 |
|---|
| 2026.06.29 | ₩1,755 | ₩1,802 | ₩1,715 | ₩1,782 | +1.53% | 5.8만 |
|---|
| 2026.06.26 | ₩1,796 | ₩1,849 | ₩1,715 | ₩1,769 | -1.49% | 5.8만 |
|---|
| 2026.06.25 | ₩1,903 | ₩1,903 | ₩1,742 | ₩1,796 | -5.63% | 13.2만 |
|---|
| 2026.06.24 | ₩1,729 | ₩1,903 | ₩1,702 | ₩1,903 | +10.08% | 25.1만 |
|---|
| 2026.06.23 | ₩1,755 | ₩1,876 | ₩1,648 | ₩1,715 | -2.29% | 359.6만 |
|---|
| 2026.06.22 | ₩1,849 | ₩1,954 | ₩1,809 | ₩1,836 | -0.72% | 16.7만 |
|---|
| 2026.06.18 | ₩2,171 | ₩2,412 | ₩1,796 | ₩1,903 | -12.35% | 72.9만 |
|---|
| 2026.06.17 | ₩1,876 | ₩2,640 | ₩1,836 | ₩2,211 | +17.86% | 1603.3만 |
|---|
| 2026.06.16 | ₩1,796 | ₩1,849 | ₩1,501 | ₩1,715 | -4.48% | 17.3만 |
|---|
| 2026.06.15 | ₩1,916 | ₩1,956 | ₩1,796 | ₩1,836 | -4.20% | 14.6만 |
|---|
| 2026.06.12 | ₩1,903 | ₩1,930 | ₩1,715 | ₩1,849 | -2.82% | 19.1만 |
|---|
| 2026.06.11 | ₩2,090 | ₩2,141 | ₩1,943 | ₩2,050 | -1.92% | 24.7만 |
|---|
| 2026.06.10 | ₩2,077 | ₩2,345 | ₩1,997 | ₩2,184 | +5.16% | 50.8만 |
|---|
| 2026.06.09 | ₩1,943 | ₩4,422 | ₩1,876 | ₩2,077 | +6.90% | 1625.7만 |
|---|
| 2026.06.08 | ₩1,822 | ₩2,198 | ₩1,742 | ₩1,997 | +9.56% | 62.1만 |
|---|
| 2026.06.05 | ₩1,997 | ₩2,017 | ₩1,726 | ₩1,769 | -11.41% | 20만 |
|---|
| 2026.06.04 | ₩1,943 | ₩2,050 | ₩1,903 | ₩2,037 | +4.83% | 9.9만 |
|---|
| 2026.06.03 | ₩2,211 | ₩2,211 | ₩1,876 | ₩2,104 | -4.85% | 18.6만 |
|---|
| 2026.06.02 | ₩2,305 | ₩2,479 | ₩2,144 | ₩2,291 | -0.58% | 24.6만 |
|---|
| 2026.06.01 | ₩1,956 | ₩2,332 | ₩1,863 | ₩2,265 | +15.75% | 28.4만 |
|---|
| 2026.05.29 | ₩1,863 | ₩2,144 | ₩1,809 | ₩2,077 | +11.51% | 27.6만 |
|---|
| 2026.05.28 | ₩1,796 | ₩1,943 | ₩1,715 | ₩1,849 | +2.99% | 24.1만 |
|---|
| 2026.05.27 | ₩1,903 | ₩1,904 | ₩1,782 | ₩1,836 | -3.52% | 18만 |
|---|
| 2026.05.26 | ₩2,090 | ₩2,090 | ₩1,930 | ₩1,970 | -5.77% | 20.8만 |
|---|
| 2026.05.22 | ₩2,291 | ₩2,291 | ₩2,037 | ₩2,171 | -5.26% | 38.8만 |
|---|
| 2026.05.21 | ₩2,479 | ₩2,492 | ₩2,224 | ₩2,345 | -5.41% | 39만 |
|---|
| 2026.05.20 | ₩2,358 | ₩2,814 | ₩2,345 | ₩2,693 | +14.20% | 77.4만 |
|---|
| 2026.05.19 | ₩2,412 | ₩3,511 | ₩2,251 | ₩2,921 | +21.11% | 692.1만 |
|---|
| 2026.05.18 | ₩3,015 | ₩3,015 | ₩2,613 | ₩2,613 | -13.33% | 106.3만 |
|---|
| 2026.05.15 | ₩4,020 | ₩4,020 | ₩3,417 | ₩3,618 | -10.00% | 179.7만 |
|---|
| 2026.05.14 | ₩5,829 | ₩5,829 | ₩4,824 | ₩5,427 | -6.90% | 119만 |
|---|
| 2026.05.13 | ₩6,030 | ₩7,035 | ₩5,025 | ₩6,432 | +6.67% | 242.1만 |
|---|
| 2026.05.12 | ₩8,643 | ₩9,045 | ₩6,231 | ₩6,432 | -25.58% | 459만 |
|---|
| 2026.05.11 | ₩11,256 | ₩13,869 | ₩6,834 | ₩8,040 | -28.57% | 1171.9만 |
|---|
| 2026.05.08 | ₩11,859 | ₩12,462 | ₩7,839 | ₩8,040 | -32.20% | 162만 |
|---|
| 2026.05.07 | ₩17,889 | ₩23,115 | ₩12,864 | ₩13,869 | -22.47% | 186만 |
|---|
| 2026.05.06 | ₩526,628 | ₩600,999 | ₩29,748 | ₩32,160 | -93.89% | 169.7만 |
|---|
| 2026.05.05 | ₩249,244 | ₩522,608 | ₩249,244 | ₩381,906 | +53.23% | 17.8만 |
|---|
| 2026.05.04 | ₩281,404 | ₩325,625 | ₩196,782 | ₩247,234 | -12.14% | 1만 |
|---|
| 2026.05.01 | ₩301,505 | ₩319,595 | ₩299,494 | ₩313,565 | +4.00% | 112 |
|---|
| 2026.04.30 | ₩315,575 | ₩315,575 | ₩288,439 | ₩301,505 | -4.46% | 159 |
|---|
| 2026.04.29 | ₩273,364 | ₩311,555 | ₩271,354 | ₩307,535 | +12.50% | 531 |
|---|
| 2026.04.28 | ₩239,194 | ₩273,364 | ₩239,194 | ₩273,364 | +14.29% | 51 |
|---|
| 2026.04.27 | ₩279,394 | ₩279,394 | ₩263,314 | ₩273,364 | -2.16% | 35 |
|---|
| 2026.04.24 | ₩267,334 | ₩277,384 | ₩267,334 | ₩277,384 | +3.76% | 15 |
|---|
| 2026.04.23 | ₩273,364 | ₩276,781 | ₩273,364 | ₩276,781 | +1.25% | 6 |
|---|
| 2026.04.22 | ₩268,540 | ₩276,379 | ₩267,334 | ₩274,972 | +2.40% | 43 |
|---|
| 2026.04.21 | ₩281,404 | ₩281,404 | ₩259,294 | ₩277,384 | -1.43% | 161 |
|---|
| 2026.04.20 | ₩261,304 | ₩268,339 | ₩261,304 | ₩268,339 | +2.69% | 23 |
|---|
| 2026.04.17 | ₩263,314 | ₩281,404 | ₩257,284 | ₩277,384 | +5.34% | 48 |
|---|
| 2026.04.16 | ₩273,364 | ₩273,364 | ₩265,324 | ₩268,339 | -1.84% | 13 |
|---|
| 2026.04.15 | ₩263,314 | ₩276,178 | ₩263,314 | ₩273,967 | +4.05% | 27 |
|---|
| 2026.04.14 | ₩267,334 | ₩277,384 | ₩257,284 | ₩265,324 | -0.75% | 30 |
|---|
| 2026.04.13 | ₩265,324 | ₩267,334 | ₩263,314 | ₩267,334 | +0.76% | 49 |
|---|
| 2026.04.10 | ₩263,314 | ₩277,384 | ₩263,314 | ₩269,344 | +2.29% | 59 |
|---|
| 2026.04.09 | ₩253,264 | ₩265,324 | ₩247,234 | ₩261,304 | +3.17% | 145 |
|---|
| 2026.04.08 | ₩253,264 | ₩268,339 | ₩249,244 | ₩254,068 | +0.32% | 934 |
|---|
| 2026.04.07 | ₩246,229 | ₩253,264 | ₩245,224 | ₩248,239 | +0.82% | 31 |
|---|
| 2026.04.06 | ₩249,244 | ₩249,244 | ₩243,214 | ₩249,244 | 0.00% | 15 |
|---|
| 2026.04.02 | ₩241,204 | ₩253,264 | ₩239,194 | ₩253,264 | +5.00% | 32 |
|---|
| 2026.04.01 | ₩263,314 | ₩263,314 | ₩243,616 | ₩253,264 | -3.82% | 13 |
|---|
| 2026.03.31 | ₩261,103 | ₩261,505 | ₩241,204 | ₩252,259 | -3.39% | 32 |
|---|
| 2026.03.30 | ₩265,324 | ₩265,324 | ₩241,204 | ₩245,224 | -7.58% | 24 |
|---|
| 2026.03.27 | ₩239,194 | ₩261,304 | ₩237,184 | ₩252,259 | +5.46% | 65 |
|---|
| 2026.03.26 | ₩243,415 | ₩247,234 | ₩235,174 | ₩247,234 | +1.57% | 29 |
|---|
| 2026.03.25 | ₩249,244 | ₩259,294 | ₩233,163 | ₩259,294 | +4.03% | 62 |
|---|
| 2026.03.24 | ₩248,239 | ₩248,239 | ₩248,239 | ₩248,239 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩247,234 | ₩251,254 | ₩236,380 | ₩248,239 | +0.41% | 26 |
|---|
| 2026.03.20 | ₩264,520 | ₩264,520 | ₩237,184 | ₩247,234 | -6.53% | 88 |
|---|
| 2026.03.19 | ₩249,244 | ₩265,324 | ₩249,244 | ₩257,284 | +3.23% | 13 |
|---|
| 2026.03.18 | ₩261,304 | ₩267,334 | ₩253,264 | ₩266,128 | +1.85% | 26 |
|---|
| 2026.03.17 | ₩262,309 | ₩262,309 | ₩247,636 | ₩261,304 | -0.38% | 15 |
|---|
| 2026.03.16 | ₩267,334 | ₩267,334 | ₩245,023 | ₩259,696 | -2.86% | 107 |
|---|
| 2026.03.13 | ₩271,354 | ₩273,364 | ₩259,294 | ₩264,319 | -2.59% | 56 |
|---|
| 2026.03.12 | ₩263,314 | ₩279,394 | ₩263,314 | ₩273,364 | +3.82% | 15 |
|---|
| 2026.03.11 | ₩271,354 | ₩278,992 | ₩267,334 | ₩278,992 | +2.81% | 58 |
|---|
| 2026.03.10 | ₩275,374 | ₩293,464 | ₩271,354 | ₩271,354 | -1.46% | 233 |
|---|
| 2026.03.09 | ₩283,414 | ₩297,484 | ₩277,384 | ₩295,474 | +4.26% | 92 |
|---|
| 2026.03.06 | ₩298,489 | ₩299,494 | ₩291,454 | ₩297,484 | -0.34% | 15 |
|---|
| 2026.03.05 | ₩290,650 | ₩299,494 | ₩289,444 | ₩299,494 | +3.04% | 87 |
|---|
| 2026.03.04 | ₩311,555 | ₩315,173 | ₩307,535 | ₩315,173 | +1.16% | 10 |
|---|
| 2026.03.03 | ₩304,721 | ₩311,555 | ₩301,505 | ₩309,545 | +1.58% | 41 |
|---|
| 2026.03.02 | ₩305,525 | ₩315,575 | ₩303,515 | ₩315,575 | +3.29% | 103 |
|---|
| 2026.02.27 | ₩325,625 | ₩325,625 | ₩307,535 | ₩315,575 | -3.09% | 30 |
|---|
| 2026.02.26 | ₩311,555 | ₩331,655 | ₩305,525 | ₩331,655 | +6.45% | 70 |
|---|
| 2026.02.25 | ₩309,545 | ₩327,635 | ₩309,545 | ₩321,605 | +3.90% | 40 |
|---|
| 2026.02.24 | ₩325,625 | ₩327,635 | ₩307,535 | ₩325,625 | 0.00% | 37 |
|---|
| 2026.02.23 | ₩319,595 | ₩331,655 | ₩309,545 | ₩325,625 | +1.89% | 105 |
|---|
| 2026.02.20 | ₩337,685 | ₩337,685 | ₩319,595 | ₩325,625 | -3.57% | 56 |
|---|
| 2026.02.19 | ₩337,685 | ₩341,705 | ₩311,555 | ₩325,625 | -3.57% | 67 |
|---|
| 2026.02.18 | ₩323,615 | ₩331,655 | ₩315,575 | ₩328,841 | +1.61% | 76 |
|---|
| 2026.02.17 | ₩315,575 | ₩337,685 | ₩313,565 | ₩325,826 | +3.25% | 141 |
|---|
| 2026.02.13 | ₩330,650 | ₩335,675 | ₩317,585 | ₩333,665 | +0.91% | 32 |
|---|
| 2026.02.12 | ₩339,695 | ₩339,695 | ₩329,645 | ₩335,675 | -1.18% | 43 |
|---|
| 2026.02.11 | ₩327,635 | ₩337,685 | ₩325,625 | ₩332,660 | +1.53% | 23 |
|---|
| 2026.02.10 | ₩325,625 | ₩331,655 | ₩321,605 | ₩331,655 | +1.85% | 67 |
|---|
| 2026.02.09 | ₩313,565 | ₩331,655 | ₩313,565 | ₩331,655 | +5.77% | 37 |
|---|
| 2026.02.06 | ₩307,535 | ₩331,655 | ₩307,535 | ₩325,625 | +5.88% | 70 |
|---|
| 2026.02.05 | ₩329,645 | ₩329,645 | ₩297,484 | ₩309,545 | -6.10% | 318 |
|---|
| 2026.02.04 | ₩325,625 | ₩330,650 | ₩311,555 | ₩321,605 | -1.23% | 193 |
|---|
| 2026.02.03 | ₩341,705 | ₩347,735 | ₩327,635 | ₩329,645 | -3.53% | 410 |
|---|
| 2026.02.02 | ₩357,785 | ₩357,785 | ₩333,665 | ₩343,715 | -3.93% | 809 |
|---|
| 2026.01.30 | ₩353,765 | ₩422,106 | ₩351,755 | ₩367,835 | +3.98% | 2.9천 |
|---|
| 2026.01.29 | ₩359,795 | ₩359,795 | ₩341,705 | ₩349,745 | -2.79% | 96 |
|---|
| 2026.01.28 | ₩353,765 | ₩361,805 | ₩349,745 | ₩349,745 | -1.14% | 131 |
|---|
| 2026.01.27 | ₩361,805 | ₩373,866 | ₩353,765 | ₩355,775 | -1.67% | 118 |
|---|
| 2026.01.26 | ₩373,866 | ₩391,956 | ₩354,167 | ₩359,795 | -3.76% | 433 |
|---|
| 2026.01.23 | ₩383,916 | ₩402,006 | ₩383,916 | ₩389,946 | +1.57% | 135 |
|---|
| 2026.01.22 | ₩385,926 | ₩399,996 | ₩379,896 | ₩399,996 | +3.65% | 1.4천 |
|---|
| 2026.01.21 | ₩414,066 | ₩416,880 | ₩394,770 | ₩402,006 | -2.91% | 108 |
|---|
| 2026.01.20 | ₩393,966 | ₩410,046 | ₩387,936 | ₩397,986 | +1.02% | 205 |
|---|
| 2026.01.16 | ₩393,363 | ₩416,076 | ₩389,946 | ₩404,016 | +2.71% | 291 |
|---|
| 2026.01.15 | ₩365,825 | ₩420,096 | ₩363,815 | ₩408,036 | +11.54% | 1.1천 |
|---|
| 2026.01.14 | ₩359,795 | ₩379,896 | ₩348,941 | ₩367,835 | +2.23% | 146 |
|---|
| 2026.01.13 | ₩361,805 | ₩361,805 | ₩353,765 | ₩357,785 | -1.11% | 209 |
|---|
| 2026.01.12 | ₩373,866 | ₩381,906 | ₩357,785 | ₩371,052 | -0.75% | 684 |
|---|
| 2026.01.09 | ₩373,866 | ₩391,956 | ₩373,866 | ₩385,926 | +3.23% | 214 |
|---|
| 2026.01.08 | ₩377,283 | ₩392,559 | ₩363,815 | ₩385,926 | +2.29% | 456 |
|---|
| 2026.01.07 | ₩399,996 | ₩410,046 | ₩363,815 | ₩387,936 | -3.02% | 1.3천 |
|---|
| 2026.01.06 | ₩406,026 | ₩432,156 | ₩406,026 | ₩430,146 | +5.94% | 1.2천 |
|---|
| 2026.01.05 | ₩391,956 | ₩418,086 | ₩387,534 | ₩410,046 | +4.62% | 291 |
|---|
| 2026.01.02 | ₩402,006 | ₩409,845 | ₩387,936 | ₩402,006 | 0.00% | 90 |
|---|
| 2025.12.31 | ₩377,886 | ₩422,106 | ₩355,775 | ₩399,996 | +5.85% | 643 |
|---|
| 2025.12.30 | ₩373,866 | ₩389,946 | ₩365,825 | ₩371,856 | -0.54% | 770 |
|---|
| 2025.12.29 | ₩381,906 | ₩391,956 | ₩381,906 | ₩381,906 | 0.00% | 154 |
|---|
| 2025.12.26 | ₩389,946 | ₩397,986 | ₩380,901 | ₩391,956 | +0.52% | 389 |
|---|
| 2025.12.24 | ₩377,886 | ₩414,066 | ₩377,886 | ₩402,006 | +6.38% | 99 |
|---|
| 2025.12.23 | ₩385,926 | ₩393,966 | ₩380,901 | ₩391,956 | +1.56% | 132 |
|---|
| 2025.12.22 | ₩409,041 | ₩416,076 | ₩388,941 | ₩393,966 | -3.69% | 333 |
|---|
| 2025.12.19 | ₩369,846 | ₩426,126 | ₩363,614 | ₩418,086 | +13.04% | 875 |
|---|
| 2025.12.18 | ₩389,946 | ₩410,046 | ₩363,815 | ₩367,835 | -5.67% | 785 |
|---|
| 2025.12.17 | ₩385,926 | ₩397,986 | ₩385,926 | ₩397,986 | +3.13% | 118 |
|---|
| 2025.12.16 | ₩424,116 | ₩430,146 | ₩385,926 | ₩385,926 | -9.00% | 453 |
|---|
| 2025.12.15 | ₩470,347 | ₩470,347 | ₩426,126 | ₩432,156 | -8.12% | 513 |
|---|
| 2025.12.12 | ₩436,177 | ₩462,307 | ₩432,156 | ₩458,287 | +5.07% | 315 |
|---|
| 2025.12.11 | ₩416,076 | ₩466,327 | ₩402,006 | ₩450,247 | +8.21% | 755 |
|---|
| 2025.12.10 | ₩442,207 | ₩448,237 | ₩410,046 | ₩430,146 | -2.73% | 249 |
|---|
| 2025.12.09 | ₩434,166 | ₩456,277 | ₩395,976 | ₩446,227 | +2.78% | 822 |
|---|
| 2025.12.08 | ₩428,136 | ₩454,267 | ₩387,936 | ₩436,177 | +1.88% | 1.3천 |
|---|
| 2025.12.05 | ₩482,407 | ₩482,407 | ₩442,207 | ₩446,227 | -7.50% | 1.9천 |
|---|
| 2025.12.04 | ₩422,106 | ₩470,347 | ₩404,820 | ₩418,086 | -0.95% | 528 |
|---|
| 2025.12.03 | ₩404,016 | ₩422,106 | ₩402,006 | ₩404,016 | 0.00% | 279 |
|---|
| 2025.12.02 | ₩454,267 | ₩458,890 | ₩402,006 | ₩406,026 | -10.62% | 427 |
|---|
| 2025.12.01 | ₩446,227 | ₩482,407 | ₩444,217 | ₩448,237 | +0.45% | 416 |
|---|
| 2025.11.28 | ₩432,156 | ₩476,377 | ₩432,156 | ₩468,337 | +8.37% | 619 |
|---|
| 2025.11.26 | ₩448,237 | ₩455,674 | ₩428,136 | ₩440,197 | -1.79% | 1천 |
|---|
| 2025.11.25 | ₩446,227 | ₩480,397 | ₩426,126 | ₩442,207 | -0.90% | 962 |
|---|
| 2025.11.24 | ₩412,056 | ₩458,287 | ₩402,006 | ₩454,267 | +10.24% | 925 |
|---|
| 2025.11.21 | ₩393,966 | ₩478,387 | ₩363,815 | ₩426,126 | +8.16% | 2.3천 |
|---|
| 2025.11.20 | ₩351,755 | ₩407,031 | ₩351,755 | ₩381,906 | +8.57% | 828 |
|---|
| 2025.11.19 | ₩502,508 | ₩512,558 | ₩286,429 | ₩427,131 | -15.00% | 2.3천 |
|---|
| 2025.11.18 | ₩663,310 | ₩673,360 | ₩638,185 | ₩663,310 | 0.00% | 283 |
|---|
| 2025.11.17 | ₩703,511 | ₩743,711 | ₩663,310 | ₩693,460 | -1.43% | 275 |
|---|
| 2025.11.14 | ₩703,511 | ₩738,686 | ₩703,511 | ₩738,686 | +5.00% | 195 |
|---|
| 2025.11.13 | ₩753,761 | ₩809,037 | ₩728,636 | ₩738,686 | -2.00% | 682 |
|---|
| 2025.11.12 | ₩678,385 | ₩753,761 | ₩653,260 | ₩753,761 | +11.11% | 813 |
|---|
| 2025.11.11 | ₩778,887 | ₩778,887 | ₩678,385 | ₩698,485 | -10.32% | 729 |
|---|
| 2025.11.10 | ₩783,912 | ₩869,338 | ₩708,536 | ₩738,686 | -5.77% | 906 |
|---|
| 2025.11.07 | ₩859,288 | ₩954,764 | ₩733,661 | ₩783,912 | -8.77% | 2.5천 |
|---|
| 2025.11.06 | ₩748,736 | ₩1,472,347 | ₩718,586 | ₩1,005,015 | +34.23% | 5.3만 |
|---|
| 2025.11.05 | ₩773,862 | ₩788,937 | ₩703,511 | ₩728,636 | -5.84% | 708 |
|---|
| 2025.11.04 | ₩834,162 | ₩849,238 | ₩768,836 | ₩788,937 | -5.42% | 1.9천 |
|---|
| 2025.11.03 | ₩854,263 | ₩1,221,093 | ₩758,786 | ₩879,388 | +2.94% | 6.2만 |
|---|
| 2025.10.31 | ₩693,460 | ₩708,536 | ₩638,185 | ₩683,410 | -1.45% | 3천 |
|---|
| 2025.10.30 | ₩743,711 | ₩743,711 | ₩718,586 | ₩723,611 | -2.70% | 142 |
|---|
| 2025.10.29 | ₩763,811 | ₩793,962 | ₩728,636 | ₩738,686 | -3.29% | 351 |
|---|
| 2025.10.28 | ₩814,062 | ₩814,062 | ₩748,736 | ₩763,811 | -6.17% | 250 |
|---|
| 2025.10.27 | ₩804,012 | ₩834,162 | ₩798,987 | ₩819,087 | +1.88% | 128 |
|---|
| 2025.10.24 | ₩804,012 | ₩829,137 | ₩768,836 | ₩798,987 | -0.63% | 148 |
|---|
| 2025.10.23 | ₩788,937 | ₩824,112 | ₩758,786 | ₩778,887 | -1.27% | 146 |
|---|
| 2025.10.22 | ₩824,112 | ₩894,463 | ₩783,912 | ₩788,937 | -4.27% | 358 |
|---|
| 2025.10.21 | ₩829,137 | ₩834,162 | ₩809,037 | ₩819,087 | -1.21% | 161 |
|---|
| 2025.10.20 | ₩854,263 | ₩854,263 | ₩804,012 | ₩854,263 | 0.00% | 237 |
|---|
| 2025.10.17 | ₩859,288 | ₩864,313 | ₩778,887 | ₩849,238 | -1.17% | 220 |
|---|
| 2025.10.16 | ₩959,789 | ₩959,789 | ₩854,263 | ₩874,363 | -8.90% | 367 |
|---|
| 2025.10.15 | ₩944,714 | ₩979,890 | ₩909,539 | ₩954,764 | +1.06% | 1.2천 |
|---|
| 2025.10.14 | ₩819,087 | ₩904,514 | ₩814,062 | ₩859,288 | +4.91% | 1.2천 |
|---|
| 2025.10.13 | ₩859,288 | ₩859,288 | ₩768,836 | ₩819,087 | -4.68% | 515 |
|---|
| 2025.10.10 | ₩919,589 | ₩954,764 | ₩804,012 | ₩834,162 | -9.29% | 522 |
|---|