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 | ₩1,268 | ₩1,308 | ₩1,161 | ₩1,162 | -8.32% | 2.4만 |
| 2026.10.08 | ₩1,325 | ₩1,325 | ₩1,192 | ₩1,286 | -2.92% | 8.8만 |
| 2026.10.07 | ₩1,225 | ₩1,376 | ₩1,201 | ₩1,204 | -1.74% | 16.1만 |
| 2026.10.06 | ₩1,254 | ₩1,325 | ₩1,196 | ₩1,196 | -4.68% | 9.1만 |
| 2026.10.05 | ₩1,121 | ₩1,308 | ₩1,094 | ₩1,225 | +9.29% | 15.8만 |
| 2026.10.02 | ₩1,148 | ₩1,222 | ₩1,134 | ₩1,134 | -1.16% | 5만 |
| 2026.10.01 | ₩1,172 | ₩1,190 | ₩1,138 | ₩1,138 | -2.85% | 4.3만 |
| 2026.09.30 | ₩1,144 | ₩1,254 | ₩1,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,178 |
| +3.03% |
| 9.1만 |
| 2026.09.29 | ₩1,221 | ₩1,264 | ₩1,156 | ₩1,192 | -2.40% | 3.3만 |
|---|
| 2026.09.28 | ₩1,192 | ₩1,277 | ₩1,190 | ₩1,228 | +3.02% | 2.6만 |
|---|
| 2026.09.25 | ₩1,428 | ₩1,428 | ₩1,214 | ₩1,214 | -14.95% | 12.7만 |
|---|
| 2026.09.24 | ₩1,161 | ₩1,641 | ₩987 | ₩1,454 | +25.29% | 390만 |
|---|
| 2026.09.23 | ₩1,121 | ₩1,200 | ₩1,121 | ₩1,128 | +0.60% | 1.4만 |
|---|
| 2026.09.22 | ₩1,118 | ₩1,194 | ₩1,110 | ₩1,120 | +0.12% | 1.3만 |
|---|
| 2026.09.21 | ₩1,201 | ₩1,201 | ₩1,121 | ₩1,125 | -6.33% | 4.5만 |
|---|
| 2026.09.18 | ₩1,174 | ₩1,209 | ₩1,161 | ₩1,185 | +0.91% | 1만 |
|---|
| 2026.09.17 | ₩1,200 | ₩1,228 | ₩1,122 | ₩1,124 | -6.34% | 5.1만 |
|---|
| 2026.09.16 | ₩1,177 | ₩1,241 | ₩1,148 | ₩1,160 | -1.47% | 2.7만 |
|---|
| 2026.09.15 | ₩1,188 | ₩1,233 | ₩1,158 | ₩1,188 | 0.00% | 2.9만 |
|---|
| 2026.09.14 | ₩1,116 | ₩1,201 | ₩1,116 | ₩1,188 | +6.46% | 2.8만 |
|---|
| 2026.09.11 | ₩1,161 | ₩1,161 | ₩1,136 | ₩1,138 | -1.95% | 1.6만 |
|---|
| 2026.09.10 | ₩1,178 | ₩1,181 | ₩1,108 | ₩1,181 | +0.23% | 2.5만 |
|---|
| 2026.09.09 | ₩1,214 | ₩1,254 | ₩1,148 | ₩1,170 | -3.63% | 13.3만 |
|---|
| 2026.09.08 | ₩1,201 | ₩1,212 | ₩1,201 | ₩1,201 | 0.00% | 1.7만 |
|---|
| 2026.09.04 | ₩1,228 | ₩1,228 | ₩1,186 | ₩1,189 | -3.15% | 1.9만 |
|---|
| 2026.09.03 | ₩1,182 | ₩1,232 | ₩1,137 | ₩1,174 | -0.68% | 2.7만 |
|---|
| 2026.09.02 | ₩1,184 | ₩1,197 | ₩1,134 | ₩1,164 | -1.69% | 3.3만 |
|---|
| 2026.09.01 | ₩1,174 | ₩1,281 | ₩1,162 | ₩1,180 | +0.45% | 5만 |
|---|
| 2026.08.31 | ₩1,281 | ₩1,281 | ₩1,156 | ₩1,160 | -9.48% | 4.6만 |
|---|
| 2026.08.28 | ₩1,282 | ₩1,284 | ₩1,250 | ₩1,250 | -2.50% | 1.6만 |
|---|
| 2026.08.27 | ₩1,321 | ₩1,348 | ₩1,276 | ₩1,276 | -3.43% | 6.5만 |
|---|
| 2026.08.26 | ₩1,350 | ₩1,361 | ₩1,308 | ₩1,313 | -2.77% | 1.7만 |
|---|
| 2026.08.25 | ₩1,385 | ₩1,388 | ₩1,334 | ₩1,361 | -1.73% | 1.8만 |
|---|
| 2026.08.24 | ₩1,388 | ₩1,414 | ₩1,334 | ₩1,348 | -2.88% | 2.3만 |
|---|
| 2026.08.21 | ₩1,508 | ₩1,508 | ₩1,334 | ₩1,374 | -8.85% | 8.7만 |
|---|
| 2026.08.20 | ₩1,508 | ₩1,631 | ₩1,414 | ₩1,535 | +1.77% | 22.6만 |
|---|
| 2026.08.19 | ₩1,401 | ₩1,503 | ₩1,361 | ₩1,481 | +5.71% | 6.4만 |
|---|
| 2026.08.18 | ₩1,294 | ₩1,454 | ₩1,274 | ₩1,388 | +7.22% | 12.8만 |
|---|
| 2026.08.17 | ₩1,388 | ₩1,481 | ₩1,274 | ₩1,274 | -8.17% | 12만 |
|---|
| 2026.08.14 | ₩1,641 | ₩1,648 | ₩1,468 | ₩1,535 | -6.50% | 8.9만 |
|---|
| 2026.08.13 | ₩1,601 | ₩1,721 | ₩1,548 | ₩1,641 | +2.50% | 13.2만 |
|---|
| 2026.08.12 | ₩1,535 | ₩1,628 | ₩1,481 | ₩1,628 | +6.09% | 7.1만 |
|---|
| 2026.08.11 | ₩1,468 | ₩1,601 | ₩1,468 | ₩1,548 | +5.45% | 10.5만 |
|---|
| 2026.08.10 | ₩1,428 | ₩1,561 | ₩1,361 | ₩1,441 | +0.93% | 11.1만 |
|---|
| 2026.08.07 | ₩1,289 | ₩1,441 | ₩1,282 | ₩1,414 | +9.73% | 9만 |
|---|
| 2026.08.06 | ₩1,248 | ₩1,521 | ₩1,228 | ₩1,334 | +6.95% | 42.9만 |
|---|
| 2026.08.05 | ₩1,193 | ₩1,245 | ₩1,193 | ₩1,245 | +4.36% | 2.4만 |
|---|
| 2026.08.04 | ₩1,196 | ₩1,252 | ₩1,196 | ₩1,228 | +2.68% | 2.6만 |
|---|
| 2026.08.03 | ₩1,214 | ₩1,220 | ₩1,196 | ₩1,202 | -0.99% | 2.6만 |
|---|
| 2026.07.31 | ₩1,253 | ₩1,278 | ₩1,206 | ₩1,209 | -3.51% | 5.7만 |
|---|
| 2026.07.30 | ₩1,201 | ₩1,294 | ₩1,201 | ₩1,253 | +4.33% | 2.5만 |
|---|
| 2026.07.29 | ₩1,241 | ₩1,314 | ₩1,188 | ₩1,194 | -3.76% | 6.5만 |
|---|
| 2026.07.28 | ₩1,294 | ₩1,308 | ₩1,228 | ₩1,254 | -3.09% | 6만 |
|---|
| 2026.07.27 | ₩1,308 | ₩1,374 | ₩1,308 | ₩1,308 | 0.00% | 4.8만 |
|---|
| 2026.07.24 | ₩1,428 | ₩1,428 | ₩1,302 | ₩1,308 | -8.41% | 5.1만 |
|---|
| 2026.07.23 | ₩1,454 | ₩1,548 | ₩1,334 | ₩1,428 | -1.83% | 44.2만 |
|---|
| 2026.07.22 | ₩1,282 | ₩1,588 | ₩1,241 | ₩1,454 | +13.42% | 69.2만 |
|---|
| 2026.07.21 | ₩1,414 | ₩1,545 | ₩1,173 | ₩1,265 | -10.57% | 18.1만 |
|---|
| 2026.07.20 | ₩1,535 | ₩1,535 | ₩1,401 | ₩1,414 | -7.83% | 9.6만 |
|---|
| 2026.07.17 | ₩1,561 | ₩1,588 | ₩1,460 | ₩1,481 | -5.13% | 8만 |
|---|
| 2026.07.16 | ₩1,615 | ₩1,615 | ₩1,535 | ₩1,548 | -4.13% | 8.9만 |
|---|
| 2026.07.15 | ₩1,668 | ₩1,668 | ₩1,595 | ₩1,615 | -3.20% | 6.9만 |
|---|
| 2026.07.14 | ₩1,708 | ₩1,739 | ₩1,523 | ₩1,641 | -3.91% | 21.6만 |
|---|
| 2026.07.13 | ₩1,721 | ₩1,828 | ₩1,681 | ₩1,695 | -1.55% | 17.2만 |
|---|
| 2026.07.10 | ₩1,695 | ₩1,735 | ₩1,681 | ₩1,695 | 0.00% | 6.4만 |
|---|
| 2026.07.09 | ₩1,721 | ₩1,735 | ₩1,655 | ₩1,668 | -3.10% | 6.3만 |
|---|
| 2026.07.08 | ₩1,748 | ₩1,748 | ₩1,681 | ₩1,735 | -0.76% | 2.8만 |
|---|
| 2026.07.07 | ₩1,788 | ₩1,788 | ₩1,681 | ₩1,748 | -2.24% | 2.9만 |
|---|
| 2026.07.06 | ₩1,708 | ₩1,801 | ₩1,695 | ₩1,788 | +4.69% | 9.3만 |
|---|
| 2026.07.02 | ₩1,721 | ₩1,721 | ₩1,641 | ₩1,695 | -1.55% | 7.6만 |
|---|
| 2026.07.01 | ₩1,721 | ₩1,748 | ₩1,668 | ₩1,735 | +0.78% | 11.6만 |
|---|
| 2026.06.30 | ₩1,815 | ₩1,988 | ₩1,708 | ₩1,748 | -3.68% | 26.8만 |
|---|
| 2026.06.29 | ₩1,748 | ₩1,795 | ₩1,708 | ₩1,775 | +1.53% | 5.8만 |
|---|
| 2026.06.26 | ₩1,788 | ₩1,841 | ₩1,708 | ₩1,761 | -1.49% | 5.8만 |
|---|
| 2026.06.25 | ₩1,895 | ₩1,895 | ₩1,735 | ₩1,788 | -5.63% | 13.2만 |
|---|
| 2026.06.24 | ₩1,721 | ₩1,895 | ₩1,695 | ₩1,895 | +10.08% | 25.1만 |
|---|
| 2026.06.23 | ₩1,748 | ₩1,868 | ₩1,641 | ₩1,708 | -2.29% | 359.6만 |
|---|
| 2026.06.22 | ₩1,841 | ₩1,946 | ₩1,801 | ₩1,828 | -0.72% | 16.7만 |
|---|
| 2026.06.18 | ₩2,162 | ₩2,402 | ₩1,788 | ₩1,895 | -12.35% | 72.9만 |
|---|
| 2026.06.17 | ₩1,868 | ₩2,629 | ₩1,828 | ₩2,202 | +17.86% | 1603.3만 |
|---|
| 2026.06.16 | ₩1,788 | ₩1,841 | ₩1,495 | ₩1,708 | -4.48% | 17.3만 |
|---|
| 2026.06.15 | ₩1,908 | ₩1,948 | ₩1,788 | ₩1,828 | -4.20% | 14.6만 |
|---|
| 2026.06.12 | ₩1,895 | ₩1,922 | ₩1,708 | ₩1,841 | -2.82% | 19.1만 |
|---|
| 2026.06.11 | ₩2,082 | ₩2,132 | ₩1,935 | ₩2,042 | -1.92% | 24.7만 |
|---|
| 2026.06.10 | ₩2,068 | ₩2,335 | ₩1,988 | ₩2,175 | +5.16% | 50.8만 |
|---|
| 2026.06.09 | ₩1,935 | ₩4,403 | ₩1,868 | ₩2,068 | +6.90% | 1625.7만 |
|---|
| 2026.06.08 | ₩1,815 | ₩2,188 | ₩1,735 | ₩1,988 | +9.56% | 62.1만 |
|---|
| 2026.06.05 | ₩1,988 | ₩2,008 | ₩1,719 | ₩1,761 | -11.41% | 20만 |
|---|
| 2026.06.04 | ₩1,935 | ₩2,042 | ₩1,895 | ₩2,028 | +4.83% | 9.9만 |
|---|
| 2026.06.03 | ₩2,202 | ₩2,202 | ₩1,868 | ₩2,095 | -4.85% | 18.6만 |
|---|
| 2026.06.02 | ₩2,295 | ₩2,469 | ₩2,135 | ₩2,282 | -0.58% | 24.6만 |
|---|
| 2026.06.01 | ₩1,948 | ₩2,322 | ₩1,855 | ₩2,255 | +15.75% | 28.4만 |
|---|
| 2026.05.29 | ₩1,855 | ₩2,135 | ₩1,801 | ₩2,068 | +11.51% | 27.6만 |
|---|
| 2026.05.28 | ₩1,788 | ₩1,935 | ₩1,708 | ₩1,841 | +2.99% | 24.1만 |
|---|
| 2026.05.27 | ₩1,895 | ₩1,896 | ₩1,775 | ₩1,828 | -3.52% | 18만 |
|---|
| 2026.05.26 | ₩2,082 | ₩2,082 | ₩1,922 | ₩1,962 | -5.77% | 20.8만 |
|---|
| 2026.05.22 | ₩2,282 | ₩2,282 | ₩2,028 | ₩2,162 | -5.26% | 38.8만 |
|---|
| 2026.05.21 | ₩2,469 | ₩2,482 | ₩2,215 | ₩2,335 | -5.41% | 39만 |
|---|
| 2026.05.20 | ₩2,349 | ₩2,802 | ₩2,335 | ₩2,682 | +14.20% | 77.4만 |
|---|
| 2026.05.19 | ₩2,402 | ₩3,496 | ₩2,242 | ₩2,909 | +21.11% | 692.1만 |
|---|
| 2026.05.18 | ₩3,002 | ₩3,002 | ₩2,602 | ₩2,602 | -13.33% | 106.3만 |
|---|
| 2026.05.15 | ₩4,003 | ₩4,003 | ₩3,403 | ₩3,603 | -10.00% | 179.7만 |
|---|
| 2026.05.14 | ₩5,805 | ₩5,805 | ₩4,804 | ₩5,404 | -6.90% | 119만 |
|---|
| 2026.05.13 | ₩6,005 | ₩7,005 | ₩5,004 | ₩6,405 | +6.67% | 242.1만 |
|---|
| 2026.05.12 | ₩8,607 | ₩9,007 | ₩6,205 | ₩6,405 | -25.58% | 459만 |
|---|
| 2026.05.11 | ₩11,209 | ₩13,811 | ₩6,805 | ₩8,006 | -28.57% | 1171.9만 |
|---|
| 2026.05.08 | ₩11,809 | ₩12,410 | ₩7,806 | ₩8,006 | -32.20% | 162만 |
|---|
| 2026.05.07 | ₩17,814 | ₩23,018 | ₩12,810 | ₩13,811 | -22.47% | 186만 |
|---|
| 2026.05.06 | ₩524,411 | ₩598,469 | ₩29,623 | ₩32,025 | -93.89% | 169.7만 |
|---|
| 2026.05.05 | ₩248,195 | ₩520,408 | ₩248,195 | ₩380,298 | +53.23% | 17.8만 |
|---|
| 2026.05.04 | ₩280,220 | ₩324,254 | ₩195,954 | ₩246,193 | -12.14% | 1만 |
|---|
| 2026.05.01 | ₩300,236 | ₩318,250 | ₩298,234 | ₩312,245 | +4.00% | 112 |
|---|
| 2026.04.30 | ₩314,246 | ₩314,246 | ₩287,225 | ₩300,236 | -4.46% | 159 |
|---|
| 2026.04.29 | ₩272,214 | ₩310,243 | ₩270,212 | ₩306,240 | +12.50% | 531 |
|---|
| 2026.04.28 | ₩238,187 | ₩272,214 | ₩238,187 | ₩272,214 | +14.29% | 51 |
|---|
| 2026.04.27 | ₩278,218 | ₩278,218 | ₩262,206 | ₩272,214 | -2.16% | 35 |
|---|
| 2026.04.24 | ₩266,209 | ₩276,217 | ₩266,209 | ₩276,217 | +3.76% | 15 |
|---|
| 2026.04.23 | ₩272,214 | ₩275,616 | ₩272,214 | ₩275,616 | +1.25% | 6 |
|---|
| 2026.04.22 | ₩267,410 | ₩275,216 | ₩266,209 | ₩273,815 | +2.40% | 43 |
|---|
| 2026.04.21 | ₩280,220 | ₩280,220 | ₩258,203 | ₩276,217 | -1.43% | 161 |
|---|
| 2026.04.20 | ₩260,204 | ₩267,210 | ₩260,204 | ₩267,210 | +2.69% | 23 |
|---|
| 2026.04.17 | ₩262,206 | ₩280,220 | ₩256,201 | ₩276,217 | +5.34% | 48 |
|---|
| 2026.04.16 | ₩272,214 | ₩272,214 | ₩264,207 | ₩267,210 | -1.84% | 13 |
|---|
| 2026.04.15 | ₩262,206 | ₩275,016 | ₩262,206 | ₩272,814 | +4.05% | 27 |
|---|
| 2026.04.14 | ₩266,209 | ₩276,217 | ₩256,201 | ₩264,207 | -0.75% | 30 |
|---|
| 2026.04.13 | ₩264,207 | ₩266,209 | ₩262,206 | ₩266,209 | +0.76% | 49 |
|---|
| 2026.04.10 | ₩262,206 | ₩276,217 | ₩262,206 | ₩268,210 | +2.29% | 59 |
|---|
| 2026.04.09 | ₩252,198 | ₩264,207 | ₩246,193 | ₩260,204 | +3.17% | 145 |
|---|
| 2026.04.08 | ₩252,198 | ₩267,210 | ₩248,195 | ₩252,998 | +0.32% | 934 |
|---|
| 2026.04.07 | ₩245,192 | ₩252,198 | ₩244,192 | ₩247,194 | +0.82% | 31 |
|---|
| 2026.04.06 | ₩248,195 | ₩248,195 | ₩242,190 | ₩248,195 | 0.00% | 15 |
|---|
| 2026.04.02 | ₩240,188 | ₩252,198 | ₩238,187 | ₩252,198 | +5.00% | 32 |
|---|
| 2026.04.01 | ₩262,206 | ₩262,206 | ₩242,590 | ₩252,198 | -3.82% | 13 |
|---|
| 2026.03.31 | ₩260,004 | ₩260,404 | ₩240,188 | ₩251,197 | -3.39% | 32 |
|---|
| 2026.03.30 | ₩264,207 | ₩264,207 | ₩240,188 | ₩244,192 | -7.58% | 24 |
|---|
| 2026.03.27 | ₩238,187 | ₩260,204 | ₩236,185 | ₩251,197 | +5.46% | 65 |
|---|
| 2026.03.26 | ₩242,390 | ₩246,193 | ₩234,184 | ₩246,193 | +1.57% | 29 |
|---|
| 2026.03.25 | ₩248,195 | ₩258,203 | ₩232,182 | ₩258,203 | +4.03% | 62 |
|---|
| 2026.03.24 | ₩247,194 | ₩247,194 | ₩247,194 | ₩247,194 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩246,193 | ₩250,196 | ₩235,385 | ₩247,194 | +0.41% | 26 |
|---|
| 2026.03.20 | ₩263,407 | ₩263,407 | ₩236,185 | ₩246,193 | -6.53% | 88 |
|---|
| 2026.03.19 | ₩248,195 | ₩264,207 | ₩248,195 | ₩256,201 | +3.23% | 13 |
|---|
| 2026.03.18 | ₩260,204 | ₩266,209 | ₩252,198 | ₩265,008 | +1.85% | 26 |
|---|
| 2026.03.17 | ₩261,205 | ₩261,205 | ₩246,593 | ₩260,204 | -0.38% | 15 |
|---|
| 2026.03.16 | ₩266,209 | ₩266,209 | ₩243,991 | ₩258,603 | -2.86% | 107 |
|---|
| 2026.03.13 | ₩270,212 | ₩272,214 | ₩258,203 | ₩263,206 | -2.59% | 56 |
|---|
| 2026.03.12 | ₩262,206 | ₩278,218 | ₩262,206 | ₩272,214 | +3.82% | 15 |
|---|
| 2026.03.11 | ₩270,212 | ₩277,818 | ₩266,209 | ₩277,818 | +2.81% | 58 |
|---|
| 2026.03.10 | ₩274,215 | ₩292,229 | ₩270,212 | ₩270,212 | -1.46% | 233 |
|---|
| 2026.03.09 | ₩282,221 | ₩296,232 | ₩276,217 | ₩294,231 | +4.26% | 92 |
|---|
| 2026.03.06 | ₩297,233 | ₩298,234 | ₩290,228 | ₩296,232 | -0.34% | 15 |
|---|
| 2026.03.05 | ₩289,427 | ₩298,234 | ₩288,226 | ₩298,234 | +3.04% | 87 |
|---|
| 2026.03.04 | ₩310,243 | ₩313,846 | ₩306,240 | ₩313,846 | +1.16% | 10 |
|---|
| 2026.03.03 | ₩303,438 | ₩310,243 | ₩300,236 | ₩308,242 | +1.58% | 41 |
|---|
| 2026.03.02 | ₩304,239 | ₩314,246 | ₩302,237 | ₩314,246 | +3.29% | 103 |
|---|
| 2026.02.27 | ₩324,254 | ₩324,254 | ₩306,240 | ₩314,246 | -3.09% | 30 |
|---|
| 2026.02.26 | ₩310,243 | ₩330,259 | ₩304,239 | ₩330,259 | +6.45% | 70 |
|---|
| 2026.02.25 | ₩308,242 | ₩326,256 | ₩308,242 | ₩320,251 | +3.90% | 40 |
|---|
| 2026.02.24 | ₩324,254 | ₩326,256 | ₩306,240 | ₩324,254 | 0.00% | 37 |
|---|
| 2026.02.23 | ₩318,250 | ₩330,259 | ₩308,242 | ₩324,254 | +1.89% | 105 |
|---|
| 2026.02.20 | ₩336,264 | ₩336,264 | ₩318,250 | ₩324,254 | -3.57% | 56 |
|---|
| 2026.02.19 | ₩336,264 | ₩340,267 | ₩310,243 | ₩324,254 | -3.57% | 67 |
|---|
| 2026.02.18 | ₩322,253 | ₩330,259 | ₩314,246 | ₩327,457 | +1.61% | 76 |
|---|
| 2026.02.17 | ₩314,246 | ₩336,264 | ₩312,245 | ₩324,454 | +3.25% | 141 |
|---|
| 2026.02.13 | ₩329,258 | ₩334,262 | ₩316,248 | ₩332,261 | +0.91% | 32 |
|---|
| 2026.02.12 | ₩338,265 | ₩338,265 | ₩328,257 | ₩334,262 | -1.18% | 43 |
|---|
| 2026.02.11 | ₩326,256 | ₩336,264 | ₩324,254 | ₩331,260 | +1.53% | 23 |
|---|
| 2026.02.10 | ₩324,254 | ₩330,259 | ₩320,251 | ₩330,259 | +1.85% | 67 |
|---|
| 2026.02.09 | ₩312,245 | ₩330,259 | ₩312,245 | ₩330,259 | +5.77% | 37 |
|---|
| 2026.02.06 | ₩306,240 | ₩330,259 | ₩306,240 | ₩324,254 | +5.88% | 70 |
|---|
| 2026.02.05 | ₩328,257 | ₩328,257 | ₩296,232 | ₩308,242 | -6.10% | 318 |
|---|
| 2026.02.04 | ₩324,254 | ₩329,258 | ₩310,243 | ₩320,251 | -1.23% | 193 |
|---|
| 2026.02.03 | ₩340,267 | ₩346,272 | ₩326,256 | ₩328,257 | -3.53% | 410 |
|---|
| 2026.02.02 | ₩356,279 | ₩356,279 | ₩332,261 | ₩342,268 | -3.93% | 809 |
|---|
| 2026.01.30 | ₩352,276 | ₩420,330 | ₩350,275 | ₩366,287 | +3.98% | 2.9천 |
|---|
| 2026.01.29 | ₩358,281 | ₩358,281 | ₩340,267 | ₩348,273 | -2.79% | 96 |
|---|
| 2026.01.28 | ₩352,276 | ₩360,283 | ₩348,273 | ₩348,273 | -1.14% | 131 |
|---|
| 2026.01.27 | ₩360,283 | ₩372,292 | ₩352,276 | ₩354,278 | -1.67% | 118 |
|---|
| 2026.01.26 | ₩372,292 | ₩390,306 | ₩352,677 | ₩358,281 | -3.76% | 433 |
|---|
| 2026.01.23 | ₩382,300 | ₩400,314 | ₩382,300 | ₩388,305 | +1.57% | 135 |
|---|
| 2026.01.22 | ₩384,301 | ₩398,312 | ₩378,297 | ₩398,312 | +3.65% | 1.4천 |
|---|
| 2026.01.21 | ₩412,323 | ₩415,126 | ₩393,108 | ₩400,314 | -2.91% | 108 |
|---|
| 2026.01.20 | ₩392,308 | ₩408,320 | ₩386,303 | ₩396,311 | +1.02% | 205 |
|---|
| 2026.01.16 | ₩391,707 | ₩414,325 | ₩388,305 | ₩402,316 | +2.71% | 291 |
|---|
| 2026.01.15 | ₩364,286 | ₩418,328 | ₩362,284 | ₩406,319 | +11.54% | 1.1천 |
|---|
| 2026.01.14 | ₩358,281 | ₩378,297 | ₩347,473 | ₩366,287 | +2.23% | 146 |
|---|
| 2026.01.13 | ₩360,283 | ₩360,283 | ₩352,276 | ₩356,279 | -1.11% | 209 |
|---|
| 2026.01.12 | ₩372,292 | ₩380,298 | ₩356,279 | ₩369,490 | -0.75% | 684 |
|---|
| 2026.01.09 | ₩372,292 | ₩390,306 | ₩372,292 | ₩384,301 | +3.23% | 214 |
|---|
| 2026.01.08 | ₩375,695 | ₩390,907 | ₩362,284 | ₩384,301 | +2.29% | 456 |
|---|
| 2026.01.07 | ₩398,312 | ₩408,320 | ₩362,284 | ₩386,303 | -3.02% | 1.3천 |
|---|
| 2026.01.06 | ₩404,317 | ₩430,338 | ₩404,317 | ₩428,336 | +5.94% | 1.2천 |
|---|
| 2026.01.05 | ₩390,306 | ₩416,327 | ₩385,903 | ₩408,320 | +4.62% | 291 |
|---|
| 2026.01.02 | ₩400,314 | ₩408,120 | ₩386,303 | ₩400,314 | 0.00% | 90 |
|---|
| 2025.12.31 | ₩376,295 | ₩420,330 | ₩354,278 | ₩398,312 | +5.85% | 643 |
|---|
| 2025.12.30 | ₩372,292 | ₩388,305 | ₩364,286 | ₩370,290 | -0.54% | 770 |
|---|
| 2025.12.29 | ₩380,298 | ₩390,306 | ₩380,298 | ₩380,298 | 0.00% | 154 |
|---|
| 2025.12.26 | ₩388,305 | ₩396,311 | ₩379,298 | ₩390,306 | +0.52% | 389 |
|---|
| 2025.12.24 | ₩376,295 | ₩412,323 | ₩376,295 | ₩400,314 | +6.38% | 99 |
|---|
| 2025.12.23 | ₩384,301 | ₩392,308 | ₩379,298 | ₩390,306 | +1.56% | 132 |
|---|
| 2025.12.22 | ₩407,319 | ₩414,325 | ₩387,304 | ₩392,308 | -3.69% | 333 |
|---|
| 2025.12.19 | ₩368,289 | ₩424,333 | ₩362,084 | ₩416,327 | +13.04% | 875 |
|---|
| 2025.12.18 | ₩388,305 | ₩408,320 | ₩362,284 | ₩366,287 | -5.67% | 785 |
|---|
| 2025.12.17 | ₩384,301 | ₩396,311 | ₩384,301 | ₩396,311 | +3.13% | 118 |
|---|
| 2025.12.16 | ₩422,331 | ₩428,336 | ₩384,301 | ₩384,301 | -9.00% | 453 |
|---|
| 2025.12.15 | ₩468,367 | ₩468,367 | ₩424,333 | ₩430,338 | -8.12% | 513 |
|---|
| 2025.12.12 | ₩434,341 | ₩460,361 | ₩430,338 | ₩456,358 | +5.07% | 315 |
|---|
| 2025.12.11 | ₩414,325 | ₩464,364 | ₩400,314 | ₩448,352 | +8.21% | 755 |
|---|
| 2025.12.10 | ₩440,345 | ₩446,350 | ₩408,320 | ₩428,336 | -2.73% | 249 |
|---|
| 2025.12.09 | ₩432,339 | ₩454,356 | ₩394,309 | ₩444,349 | +2.78% | 822 |
|---|
| 2025.12.08 | ₩426,334 | ₩452,355 | ₩386,303 | ₩434,341 | +1.88% | 1.3천 |
|---|
| 2025.12.05 | ₩480,377 | ₩480,377 | ₩440,345 | ₩444,349 | -7.50% | 1.9천 |
|---|
| 2025.12.04 | ₩420,330 | ₩468,367 | ₩403,116 | ₩416,327 | -0.95% | 528 |
|---|
| 2025.12.03 | ₩402,316 | ₩420,330 | ₩400,314 | ₩402,316 | 0.00% | 279 |
|---|
| 2025.12.02 | ₩452,355 | ₩456,958 | ₩400,314 | ₩404,317 | -10.62% | 427 |
|---|
| 2025.12.01 | ₩444,349 | ₩480,377 | ₩442,347 | ₩446,350 | +0.45% | 416 |
|---|
| 2025.11.28 | ₩430,338 | ₩474,372 | ₩430,338 | ₩466,366 | +8.37% | 619 |
|---|
| 2025.11.26 | ₩446,350 | ₩453,756 | ₩426,334 | ₩438,344 | -1.79% | 1천 |
|---|
| 2025.11.25 | ₩444,349 | ₩478,375 | ₩424,333 | ₩440,345 | -0.90% | 962 |
|---|
| 2025.11.24 | ₩410,322 | ₩456,358 | ₩400,314 | ₩452,355 | +10.24% | 925 |
|---|
| 2025.11.21 | ₩392,308 | ₩476,374 | ₩362,284 | ₩424,333 | +8.16% | 2.3천 |
|---|
| 2025.11.20 | ₩350,275 | ₩405,318 | ₩350,275 | ₩380,298 | +8.57% | 828 |
|---|
| 2025.11.19 | ₩500,393 | ₩510,400 | ₩285,224 | ₩425,334 | -15.00% | 2.3천 |
|---|
| 2025.11.18 | ₩660,518 | ₩670,526 | ₩635,498 | ₩660,518 | 0.00% | 283 |
|---|
| 2025.11.17 | ₩700,550 | ₩740,581 | ₩660,518 | ₩690,542 | -1.43% | 275 |
|---|
| 2025.11.14 | ₩700,550 | ₩735,577 | ₩700,550 | ₩735,577 | +5.00% | 195 |
|---|
| 2025.11.13 | ₩750,589 | ₩805,632 | ₩725,569 | ₩735,577 | -2.00% | 682 |
|---|
| 2025.11.12 | ₩675,530 | ₩750,589 | ₩650,510 | ₩750,589 | +11.11% | 813 |
|---|
| 2025.11.11 | ₩775,608 | ₩775,608 | ₩675,530 | ₩695,546 | -10.32% | 729 |
|---|
| 2025.11.10 | ₩780,612 | ₩865,679 | ₩705,553 | ₩735,577 | -5.77% | 906 |
|---|
| 2025.11.07 | ₩855,671 | ₩950,746 | ₩730,573 | ₩780,612 | -8.77% | 2.5천 |
|---|
| 2025.11.06 | ₩745,585 | ₩1,466,150 | ₩715,561 | ₩1,000,785 | +34.23% | 5.3만 |
|---|
| 2025.11.05 | ₩770,604 | ₩785,616 | ₩700,550 | ₩725,569 | -5.84% | 708 |
|---|
| 2025.11.04 | ₩830,652 | ₩845,663 | ₩765,601 | ₩785,616 | -5.42% | 1.9천 |
|---|
| 2025.11.03 | ₩850,667 | ₩1,215,954 | ₩755,593 | ₩875,687 | +2.94% | 6.2만 |
|---|
| 2025.10.31 | ₩690,542 | ₩705,553 | ₩635,498 | ₩680,534 | -1.45% | 3천 |
|---|
| 2025.10.30 | ₩740,581 | ₩740,581 | ₩715,561 | ₩720,565 | -2.70% | 142 |
|---|
| 2025.10.29 | ₩760,597 | ₩790,620 | ₩725,569 | ₩735,577 | -3.29% | 351 |
|---|
| 2025.10.28 | ₩810,636 | ₩810,636 | ₩745,585 | ₩760,597 | -6.17% | 250 |
|---|
| 2025.10.27 | ₩800,628 | ₩830,652 | ₩795,624 | ₩815,640 | +1.88% | 128 |
|---|
| 2025.10.24 | ₩800,628 | ₩825,648 | ₩765,601 | ₩795,624 | -0.63% | 148 |
|---|
| 2025.10.23 | ₩785,616 | ₩820,644 | ₩755,593 | ₩775,608 | -1.27% | 146 |
|---|
| 2025.10.22 | ₩820,644 | ₩890,699 | ₩780,612 | ₩785,616 | -4.27% | 358 |
|---|
| 2025.10.21 | ₩825,648 | ₩830,652 | ₩805,632 | ₩815,640 | -1.21% | 161 |
|---|
| 2025.10.20 | ₩850,667 | ₩850,667 | ₩800,628 | ₩850,667 | 0.00% | 237 |
|---|
| 2025.10.17 | ₩855,671 | ₩860,675 | ₩775,608 | ₩845,663 | -1.17% | 220 |
|---|
| 2025.10.16 | ₩955,750 | ₩955,750 | ₩850,667 | ₩870,683 | -8.90% | 367 |
|---|
| 2025.10.15 | ₩940,738 | ₩975,765 | ₩905,710 | ₩950,746 | +1.06% | 1.2천 |
|---|
| 2025.10.14 | ₩815,640 | ₩900,707 | ₩810,636 | ₩855,671 | +4.91% | 1.2천 |
|---|
| 2025.10.13 | ₩855,671 | ₩855,671 | ₩765,601 | ₩815,640 | -4.68% | 515 |
|---|
| 2025.10.10 | ₩915,718 | ₩950,746 | ₩800,628 | ₩830,652 | -9.29% | 522 |
|---|