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 | ₩1,269 | ₩1,309 | ₩1,162 | ₩1,163 | -8.32% | 2.4만 |
| 2026.10.08 | ₩1,326 | ₩1,326 | ₩1,193 | ₩1,288 | -2.92% | 8.8만 |
| 2026.10.07 | ₩1,226 | ₩1,377 | ₩1,202 | ₩1,205 | -1.74% | 16.1만 |
| 2026.10.06 | ₩1,256 | ₩1,326 | ₩1,197 | ₩1,197 | -4.68% | 9.1만 |
| 2026.10.05 | ₩1,122 | ₩1,309 | ₩1,095 | ₩1,226 | +9.29% | 15.8만 |
| 2026.10.02 | ₩1,149 | ₩1,224 | ₩1,135 | ₩1,135 | -1.16% | 5만 |
| 2026.10.01 | ₩1,173 | ₩1,191 | ₩1,139 | ₩1,139 | -2.85% | 4.3만 |
| 2026.09.30 | ₩1,145 | ₩1,256 | ₩1,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,179 |
| +3.03% |
| 9.1만 |
| 2026.09.29 | ₩1,222 | ₩1,265 | ₩1,157 | ₩1,193 | -2.40% | 3.3만 |
|---|
| 2026.09.28 | ₩1,193 | ₩1,278 | ₩1,191 | ₩1,229 | +3.02% | 2.6만 |
|---|
| 2026.09.25 | ₩1,429 | ₩1,429 | ₩1,216 | ₩1,216 | -14.95% | 12.7만 |
|---|
| 2026.09.24 | ₩1,162 | ₩1,643 | ₩988 | ₩1,456 | +25.29% | 390만 |
|---|
| 2026.09.23 | ₩1,122 | ₩1,201 | ₩1,122 | ₩1,129 | +0.60% | 1.4만 |
|---|
| 2026.09.22 | ₩1,119 | ₩1,195 | ₩1,111 | ₩1,121 | +0.12% | 1.3만 |
|---|
| 2026.09.21 | ₩1,202 | ₩1,202 | ₩1,122 | ₩1,126 | -6.33% | 4.5만 |
|---|
| 2026.09.18 | ₩1,175 | ₩1,210 | ₩1,162 | ₩1,186 | +0.91% | 1만 |
|---|
| 2026.09.17 | ₩1,201 | ₩1,229 | ₩1,123 | ₩1,125 | -6.34% | 5.1만 |
|---|
| 2026.09.16 | ₩1,178 | ₩1,242 | ₩1,149 | ₩1,161 | -1.47% | 2.7만 |
|---|
| 2026.09.15 | ₩1,189 | ₩1,234 | ₩1,159 | ₩1,189 | 0.00% | 2.9만 |
|---|
| 2026.09.14 | ₩1,117 | ₩1,202 | ₩1,117 | ₩1,189 | +6.46% | 2.8만 |
|---|
| 2026.09.11 | ₩1,162 | ₩1,162 | ₩1,137 | ₩1,139 | -1.95% | 1.6만 |
|---|
| 2026.09.10 | ₩1,179 | ₩1,182 | ₩1,109 | ₩1,182 | +0.23% | 2.5만 |
|---|
| 2026.09.09 | ₩1,216 | ₩1,256 | ₩1,149 | ₩1,171 | -3.63% | 13.3만 |
|---|
| 2026.09.08 | ₩1,202 | ₩1,213 | ₩1,202 | ₩1,202 | 0.00% | 1.7만 |
|---|
| 2026.09.04 | ₩1,229 | ₩1,229 | ₩1,187 | ₩1,190 | -3.15% | 1.9만 |
|---|
| 2026.09.03 | ₩1,183 | ₩1,233 | ₩1,138 | ₩1,175 | -0.68% | 2.7만 |
|---|
| 2026.09.02 | ₩1,185 | ₩1,198 | ₩1,135 | ₩1,165 | -1.69% | 3.3만 |
|---|
| 2026.09.01 | ₩1,175 | ₩1,282 | ₩1,163 | ₩1,181 | +0.45% | 5만 |
|---|
| 2026.08.31 | ₩1,282 | ₩1,282 | ₩1,157 | ₩1,161 | -9.48% | 4.6만 |
|---|
| 2026.08.28 | ₩1,284 | ₩1,285 | ₩1,252 | ₩1,252 | -2.50% | 1.6만 |
|---|
| 2026.08.27 | ₩1,322 | ₩1,349 | ₩1,277 | ₩1,277 | -3.43% | 6.5만 |
|---|
| 2026.08.26 | ₩1,352 | ₩1,362 | ₩1,309 | ₩1,314 | -2.77% | 1.7만 |
|---|
| 2026.08.25 | ₩1,386 | ₩1,389 | ₩1,336 | ₩1,362 | -1.73% | 1.8만 |
|---|
| 2026.08.24 | ₩1,389 | ₩1,416 | ₩1,336 | ₩1,349 | -2.88% | 2.3만 |
|---|
| 2026.08.21 | ₩1,509 | ₩1,509 | ₩1,336 | ₩1,376 | -8.85% | 8.7만 |
|---|
| 2026.08.20 | ₩1,509 | ₩1,632 | ₩1,416 | ₩1,536 | +1.77% | 22.6만 |
|---|
| 2026.08.19 | ₩1,403 | ₩1,504 | ₩1,362 | ₩1,483 | +5.71% | 6.4만 |
|---|
| 2026.08.18 | ₩1,296 | ₩1,456 | ₩1,276 | ₩1,389 | +7.22% | 12.8만 |
|---|
| 2026.08.17 | ₩1,389 | ₩1,483 | ₩1,276 | ₩1,276 | -8.17% | 12만 |
|---|
| 2026.08.14 | ₩1,643 | ₩1,650 | ₩1,469 | ₩1,536 | -6.50% | 8.9만 |
|---|
| 2026.08.13 | ₩1,603 | ₩1,723 | ₩1,549 | ₩1,643 | +2.50% | 13.2만 |
|---|
| 2026.08.12 | ₩1,536 | ₩1,630 | ₩1,483 | ₩1,630 | +6.09% | 7.1만 |
|---|
| 2026.08.11 | ₩1,469 | ₩1,603 | ₩1,469 | ₩1,549 | +5.45% | 10.5만 |
|---|
| 2026.08.10 | ₩1,429 | ₩1,563 | ₩1,362 | ₩1,443 | +0.93% | 11.1만 |
|---|
| 2026.08.07 | ₩1,290 | ₩1,443 | ₩1,284 | ₩1,416 | +9.73% | 9만 |
|---|
| 2026.08.06 | ₩1,249 | ₩1,523 | ₩1,229 | ₩1,336 | +6.95% | 42.9만 |
|---|
| 2026.08.05 | ₩1,194 | ₩1,246 | ₩1,194 | ₩1,246 | +4.36% | 2.4만 |
|---|
| 2026.08.04 | ₩1,197 | ₩1,253 | ₩1,197 | ₩1,229 | +2.68% | 2.6만 |
|---|
| 2026.08.03 | ₩1,216 | ₩1,221 | ₩1,197 | ₩1,203 | -0.99% | 2.6만 |
|---|
| 2026.07.31 | ₩1,254 | ₩1,280 | ₩1,207 | ₩1,210 | -3.51% | 5.7만 |
|---|
| 2026.07.30 | ₩1,202 | ₩1,296 | ₩1,202 | ₩1,254 | +4.33% | 2.5만 |
|---|
| 2026.07.29 | ₩1,242 | ₩1,316 | ₩1,189 | ₩1,195 | -3.76% | 6.5만 |
|---|
| 2026.07.28 | ₩1,296 | ₩1,309 | ₩1,229 | ₩1,256 | -3.09% | 6만 |
|---|
| 2026.07.27 | ₩1,309 | ₩1,376 | ₩1,309 | ₩1,309 | 0.00% | 4.8만 |
|---|
| 2026.07.24 | ₩1,429 | ₩1,429 | ₩1,304 | ₩1,309 | -8.41% | 5.1만 |
|---|
| 2026.07.23 | ₩1,456 | ₩1,549 | ₩1,336 | ₩1,429 | -1.83% | 44.2만 |
|---|
| 2026.07.22 | ₩1,284 | ₩1,590 | ₩1,242 | ₩1,456 | +13.42% | 69.2만 |
|---|
| 2026.07.21 | ₩1,416 | ₩1,547 | ₩1,174 | ₩1,266 | -10.57% | 18.1만 |
|---|
| 2026.07.20 | ₩1,536 | ₩1,536 | ₩1,403 | ₩1,416 | -7.83% | 9.6만 |
|---|
| 2026.07.17 | ₩1,563 | ₩1,590 | ₩1,461 | ₩1,483 | -5.13% | 8만 |
|---|
| 2026.07.16 | ₩1,616 | ₩1,616 | ₩1,536 | ₩1,549 | -4.13% | 8.9만 |
|---|
| 2026.07.15 | ₩1,670 | ₩1,670 | ₩1,596 | ₩1,616 | -3.20% | 6.9만 |
|---|
| 2026.07.14 | ₩1,710 | ₩1,740 | ₩1,524 | ₩1,643 | -3.91% | 21.6만 |
|---|
| 2026.07.13 | ₩1,723 | ₩1,830 | ₩1,683 | ₩1,696 | -1.55% | 17.2만 |
|---|
| 2026.07.10 | ₩1,696 | ₩1,736 | ₩1,683 | ₩1,696 | 0.00% | 6.4만 |
|---|
| 2026.07.09 | ₩1,723 | ₩1,736 | ₩1,656 | ₩1,670 | -3.10% | 6.3만 |
|---|
| 2026.07.08 | ₩1,750 | ₩1,750 | ₩1,683 | ₩1,736 | -0.76% | 2.8만 |
|---|
| 2026.07.07 | ₩1,790 | ₩1,790 | ₩1,683 | ₩1,750 | -2.24% | 2.9만 |
|---|
| 2026.07.06 | ₩1,710 | ₩1,803 | ₩1,696 | ₩1,790 | +4.69% | 9.3만 |
|---|
| 2026.07.02 | ₩1,723 | ₩1,723 | ₩1,643 | ₩1,696 | -1.55% | 7.6만 |
|---|
| 2026.07.01 | ₩1,723 | ₩1,750 | ₩1,670 | ₩1,736 | +0.78% | 11.6만 |
|---|
| 2026.06.30 | ₩1,817 | ₩1,990 | ₩1,710 | ₩1,750 | -3.68% | 26.8만 |
|---|
| 2026.06.29 | ₩1,750 | ₩1,797 | ₩1,710 | ₩1,777 | +1.53% | 5.8만 |
|---|
| 2026.06.26 | ₩1,790 | ₩1,843 | ₩1,710 | ₩1,763 | -1.49% | 5.8만 |
|---|
| 2026.06.25 | ₩1,897 | ₩1,897 | ₩1,736 | ₩1,790 | -5.63% | 13.2만 |
|---|
| 2026.06.24 | ₩1,723 | ₩1,897 | ₩1,696 | ₩1,897 | +10.08% | 25.1만 |
|---|
| 2026.06.23 | ₩1,750 | ₩1,870 | ₩1,643 | ₩1,710 | -2.29% | 359.6만 |
|---|
| 2026.06.22 | ₩1,843 | ₩1,947 | ₩1,803 | ₩1,830 | -0.72% | 16.7만 |
|---|
| 2026.06.18 | ₩2,164 | ₩2,404 | ₩1,790 | ₩1,897 | -12.35% | 72.9만 |
|---|
| 2026.06.17 | ₩1,870 | ₩2,631 | ₩1,830 | ₩2,204 | +17.86% | 1603.3만 |
|---|
| 2026.06.16 | ₩1,790 | ₩1,843 | ₩1,496 | ₩1,710 | -4.48% | 17.3만 |
|---|
| 2026.06.15 | ₩1,910 | ₩1,950 | ₩1,790 | ₩1,830 | -4.20% | 14.6만 |
|---|
| 2026.06.12 | ₩1,897 | ₩1,923 | ₩1,710 | ₩1,843 | -2.82% | 19.1만 |
|---|
| 2026.06.11 | ₩2,084 | ₩2,134 | ₩1,937 | ₩2,044 | -1.92% | 24.7만 |
|---|
| 2026.06.10 | ₩2,070 | ₩2,338 | ₩1,990 | ₩2,177 | +5.16% | 50.8만 |
|---|
| 2026.06.09 | ₩1,937 | ₩4,408 | ₩1,870 | ₩2,070 | +6.90% | 1625.7만 |
|---|
| 2026.06.08 | ₩1,817 | ₩2,191 | ₩1,736 | ₩1,990 | +9.56% | 62.1만 |
|---|
| 2026.06.05 | ₩1,990 | ₩2,010 | ₩1,720 | ₩1,763 | -11.41% | 20만 |
|---|
| 2026.06.04 | ₩1,937 | ₩2,044 | ₩1,897 | ₩2,030 | +4.83% | 9.9만 |
|---|
| 2026.06.03 | ₩2,204 | ₩2,204 | ₩1,870 | ₩2,097 | -4.85% | 18.6만 |
|---|
| 2026.06.02 | ₩2,297 | ₩2,471 | ₩2,137 | ₩2,284 | -0.58% | 24.6만 |
|---|
| 2026.06.01 | ₩1,950 | ₩2,324 | ₩1,857 | ₩2,257 | +15.75% | 28.4만 |
|---|
| 2026.05.29 | ₩1,857 | ₩2,137 | ₩1,803 | ₩2,070 | +11.51% | 27.6만 |
|---|
| 2026.05.28 | ₩1,790 | ₩1,937 | ₩1,710 | ₩1,843 | +2.99% | 24.1만 |
|---|
| 2026.05.27 | ₩1,897 | ₩1,898 | ₩1,777 | ₩1,830 | -3.52% | 18만 |
|---|
| 2026.05.26 | ₩2,084 | ₩2,084 | ₩1,923 | ₩1,964 | -5.77% | 20.8만 |
|---|
| 2026.05.22 | ₩2,284 | ₩2,284 | ₩2,030 | ₩2,164 | -5.26% | 38.8만 |
|---|
| 2026.05.21 | ₩2,471 | ₩2,484 | ₩2,217 | ₩2,338 | -5.41% | 39만 |
|---|
| 2026.05.20 | ₩2,351 | ₩2,805 | ₩2,338 | ₩2,685 | +14.20% | 77.4만 |
|---|
| 2026.05.19 | ₩2,404 | ₩3,500 | ₩2,244 | ₩2,912 | +21.11% | 692.1만 |
|---|
| 2026.05.18 | ₩3,005 | ₩3,005 | ₩2,605 | ₩2,605 | -13.33% | 106.3만 |
|---|
| 2026.05.15 | ₩4,007 | ₩4,007 | ₩3,406 | ₩3,606 | -10.00% | 179.7만 |
|---|
| 2026.05.14 | ₩5,810 | ₩5,810 | ₩4,809 | ₩5,410 | -6.90% | 119만 |
|---|
| 2026.05.13 | ₩6,011 | ₩7,013 | ₩5,009 | ₩6,412 | +6.67% | 242.1만 |
|---|
| 2026.05.12 | ₩8,615 | ₩9,016 | ₩6,211 | ₩6,412 | -25.58% | 459만 |
|---|
| 2026.05.11 | ₩11,220 | ₩13,825 | ₩6,812 | ₩8,014 | -28.57% | 1171.9만 |
|---|
| 2026.05.08 | ₩11,821 | ₩12,422 | ₩7,814 | ₩8,014 | -32.20% | 162만 |
|---|
| 2026.05.07 | ₩17,832 | ₩23,041 | ₩12,823 | ₩13,825 | -22.47% | 186만 |
|---|
| 2026.05.06 | ₩524,942 | ₩599,075 | ₩29,653 | ₩32,058 | -93.89% | 169.7만 |
|---|
| 2026.05.05 | ₩248,446 | ₩520,935 | ₩248,446 | ₩380,683 | +53.23% | 17.8만 |
|---|
| 2026.05.04 | ₩280,503 | ₩324,582 | ₩196,152 | ₩246,442 | -12.14% | 1만 |
|---|
| 2026.05.01 | ₩300,539 | ₩318,572 | ₩298,536 | ₩312,561 | +4.00% | 112 |
|---|
| 2026.04.30 | ₩314,564 | ₩314,564 | ₩287,516 | ₩300,539 | -4.46% | 159 |
|---|
| 2026.04.29 | ₩272,489 | ₩310,557 | ₩270,485 | ₩306,550 | +12.50% | 531 |
|---|
| 2026.04.28 | ₩238,428 | ₩272,489 | ₩238,428 | ₩272,489 | +14.29% | 51 |
|---|
| 2026.04.27 | ₩278,500 | ₩278,500 | ₩262,471 | ₩272,489 | -2.16% | 35 |
|---|
| 2026.04.24 | ₩266,478 | ₩276,496 | ₩266,478 | ₩276,496 | +3.76% | 15 |
|---|
| 2026.04.23 | ₩272,489 | ₩275,895 | ₩272,489 | ₩275,895 | +1.25% | 6 |
|---|
| 2026.04.22 | ₩267,680 | ₩275,494 | ₩266,478 | ₩274,092 | +2.40% | 43 |
|---|
| 2026.04.21 | ₩280,503 | ₩280,503 | ₩258,464 | ₩276,496 | -1.43% | 161 |
|---|
| 2026.04.20 | ₩260,467 | ₩267,480 | ₩260,467 | ₩267,480 | +2.69% | 23 |
|---|
| 2026.04.17 | ₩262,471 | ₩280,503 | ₩256,460 | ₩276,496 | +5.34% | 48 |
|---|
| 2026.04.16 | ₩272,489 | ₩272,489 | ₩264,475 | ₩267,480 | -1.84% | 13 |
|---|
| 2026.04.15 | ₩262,471 | ₩275,294 | ₩262,471 | ₩273,090 | +4.05% | 27 |
|---|
| 2026.04.14 | ₩266,478 | ₩276,496 | ₩256,460 | ₩264,475 | -0.75% | 30 |
|---|
| 2026.04.13 | ₩264,475 | ₩266,478 | ₩262,471 | ₩266,478 | +0.76% | 49 |
|---|
| 2026.04.10 | ₩262,471 | ₩276,496 | ₩262,471 | ₩268,482 | +2.29% | 59 |
|---|
| 2026.04.09 | ₩252,453 | ₩264,475 | ₩246,442 | ₩260,467 | +3.17% | 145 |
|---|
| 2026.04.08 | ₩252,453 | ₩267,480 | ₩248,446 | ₩253,254 | +0.32% | 934 |
|---|
| 2026.04.07 | ₩245,440 | ₩252,453 | ₩244,439 | ₩247,444 | +0.82% | 31 |
|---|
| 2026.04.06 | ₩248,446 | ₩248,446 | ₩242,435 | ₩248,446 | 0.00% | 15 |
|---|
| 2026.04.02 | ₩240,431 | ₩252,453 | ₩238,428 | ₩252,453 | +5.00% | 32 |
|---|
| 2026.04.01 | ₩262,471 | ₩262,471 | ₩242,836 | ₩252,453 | -3.82% | 13 |
|---|
| 2026.03.31 | ₩260,267 | ₩260,668 | ₩240,431 | ₩251,451 | -3.39% | 32 |
|---|
| 2026.03.30 | ₩264,475 | ₩264,475 | ₩240,431 | ₩244,439 | -7.58% | 24 |
|---|
| 2026.03.27 | ₩238,428 | ₩260,467 | ₩236,424 | ₩251,451 | +5.46% | 65 |
|---|
| 2026.03.26 | ₩242,635 | ₩246,442 | ₩234,421 | ₩246,442 | +1.57% | 29 |
|---|
| 2026.03.25 | ₩248,446 | ₩258,464 | ₩232,417 | ₩258,464 | +4.03% | 62 |
|---|
| 2026.03.24 | ₩247,444 | ₩247,444 | ₩247,444 | ₩247,444 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩246,442 | ₩250,449 | ₩235,623 | ₩247,444 | +0.41% | 26 |
|---|
| 2026.03.20 | ₩263,673 | ₩263,673 | ₩236,424 | ₩246,442 | -6.53% | 88 |
|---|
| 2026.03.19 | ₩248,446 | ₩264,475 | ₩248,446 | ₩256,460 | +3.23% | 13 |
|---|
| 2026.03.18 | ₩260,467 | ₩266,478 | ₩252,453 | ₩265,276 | +1.85% | 26 |
|---|
| 2026.03.17 | ₩261,469 | ₩261,469 | ₩246,843 | ₩260,467 | -0.38% | 15 |
|---|
| 2026.03.16 | ₩266,478 | ₩266,478 | ₩244,238 | ₩258,864 | -2.86% | 107 |
|---|
| 2026.03.13 | ₩270,485 | ₩272,489 | ₩258,464 | ₩263,473 | -2.59% | 56 |
|---|
| 2026.03.12 | ₩262,471 | ₩278,500 | ₩262,471 | ₩272,489 | +3.82% | 15 |
|---|
| 2026.03.11 | ₩270,485 | ₩278,099 | ₩266,478 | ₩278,099 | +2.81% | 58 |
|---|
| 2026.03.10 | ₩274,493 | ₩292,525 | ₩270,485 | ₩270,485 | -1.46% | 233 |
|---|
| 2026.03.09 | ₩282,507 | ₩296,532 | ₩276,496 | ₩294,528 | +4.26% | 92 |
|---|
| 2026.03.06 | ₩297,534 | ₩298,536 | ₩290,521 | ₩296,532 | -0.34% | 15 |
|---|
| 2026.03.05 | ₩289,720 | ₩298,536 | ₩288,518 | ₩298,536 | +3.04% | 87 |
|---|
| 2026.03.04 | ₩310,557 | ₩314,164 | ₩306,550 | ₩314,164 | +1.16% | 10 |
|---|
| 2026.03.03 | ₩303,745 | ₩310,557 | ₩300,539 | ₩308,554 | +1.58% | 41 |
|---|
| 2026.03.02 | ₩304,546 | ₩314,564 | ₩302,543 | ₩314,564 | +3.29% | 103 |
|---|
| 2026.02.27 | ₩324,582 | ₩324,582 | ₩306,550 | ₩314,564 | -3.09% | 30 |
|---|
| 2026.02.26 | ₩310,557 | ₩330,593 | ₩304,546 | ₩330,593 | +6.45% | 70 |
|---|
| 2026.02.25 | ₩308,554 | ₩326,586 | ₩308,554 | ₩320,575 | +3.90% | 40 |
|---|
| 2026.02.24 | ₩324,582 | ₩326,586 | ₩306,550 | ₩324,582 | 0.00% | 37 |
|---|
| 2026.02.23 | ₩318,572 | ₩330,593 | ₩308,554 | ₩324,582 | +1.89% | 105 |
|---|
| 2026.02.20 | ₩336,604 | ₩336,604 | ₩318,572 | ₩324,582 | -3.57% | 56 |
|---|
| 2026.02.19 | ₩336,604 | ₩340,611 | ₩310,557 | ₩324,582 | -3.57% | 67 |
|---|
| 2026.02.18 | ₩322,579 | ₩330,593 | ₩314,564 | ₩327,788 | +1.61% | 76 |
|---|
| 2026.02.17 | ₩314,564 | ₩336,604 | ₩312,561 | ₩324,783 | +3.25% | 141 |
|---|
| 2026.02.13 | ₩329,591 | ₩334,600 | ₩316,568 | ₩332,597 | +0.91% | 32 |
|---|
| 2026.02.12 | ₩338,608 | ₩338,608 | ₩328,590 | ₩334,600 | -1.18% | 43 |
|---|
| 2026.02.11 | ₩326,586 | ₩336,604 | ₩324,582 | ₩331,595 | +1.53% | 23 |
|---|
| 2026.02.10 | ₩324,582 | ₩330,593 | ₩320,575 | ₩330,593 | +1.85% | 67 |
|---|
| 2026.02.09 | ₩312,561 | ₩330,593 | ₩312,561 | ₩330,593 | +5.77% | 37 |
|---|
| 2026.02.06 | ₩306,550 | ₩330,593 | ₩306,550 | ₩324,582 | +5.88% | 70 |
|---|
| 2026.02.05 | ₩328,590 | ₩328,590 | ₩296,532 | ₩308,554 | -6.10% | 318 |
|---|
| 2026.02.04 | ₩324,582 | ₩329,591 | ₩310,557 | ₩320,575 | -1.23% | 193 |
|---|
| 2026.02.03 | ₩340,611 | ₩346,622 | ₩326,586 | ₩328,590 | -3.53% | 410 |
|---|
| 2026.02.02 | ₩356,640 | ₩356,640 | ₩332,597 | ₩342,615 | -3.93% | 809 |
|---|
| 2026.01.30 | ₩352,633 | ₩420,755 | ₩350,629 | ₩366,658 | +3.98% | 2.9천 |
|---|
| 2026.01.29 | ₩358,644 | ₩358,644 | ₩340,611 | ₩348,626 | -2.79% | 96 |
|---|
| 2026.01.28 | ₩352,633 | ₩360,647 | ₩348,626 | ₩348,626 | -1.14% | 131 |
|---|
| 2026.01.27 | ₩360,647 | ₩372,669 | ₩352,633 | ₩354,636 | -1.67% | 118 |
|---|
| 2026.01.26 | ₩372,669 | ₩390,701 | ₩353,033 | ₩358,644 | -3.76% | 433 |
|---|
| 2026.01.23 | ₩382,687 | ₩400,719 | ₩382,687 | ₩388,697 | +1.57% | 135 |
|---|
| 2026.01.22 | ₩384,690 | ₩398,715 | ₩378,679 | ₩398,715 | +3.65% | 1.4천 |
|---|
| 2026.01.21 | ₩412,741 | ₩415,546 | ₩393,506 | ₩400,719 | -2.91% | 108 |
|---|
| 2026.01.20 | ₩392,705 | ₩408,733 | ₩386,694 | ₩396,712 | +1.02% | 205 |
|---|
| 2026.01.16 | ₩392,104 | ₩414,744 | ₩388,697 | ₩402,723 | +2.71% | 291 |
|---|
| 2026.01.15 | ₩364,654 | ₩418,751 | ₩362,651 | ₩406,730 | +11.54% | 1.1천 |
|---|
| 2026.01.14 | ₩358,644 | ₩378,679 | ₩347,824 | ₩366,658 | +2.23% | 146 |
|---|
| 2026.01.13 | ₩360,647 | ₩360,647 | ₩352,633 | ₩356,640 | -1.11% | 209 |
|---|
| 2026.01.12 | ₩372,669 | ₩380,683 | ₩356,640 | ₩369,864 | -0.75% | 684 |
|---|
| 2026.01.09 | ₩372,669 | ₩390,701 | ₩372,669 | ₩384,690 | +3.23% | 214 |
|---|
| 2026.01.08 | ₩376,075 | ₩391,302 | ₩362,651 | ₩384,690 | +2.29% | 456 |
|---|
| 2026.01.07 | ₩398,715 | ₩408,733 | ₩362,651 | ₩386,694 | -3.02% | 1.3천 |
|---|
| 2026.01.06 | ₩404,726 | ₩430,773 | ₩404,726 | ₩428,769 | +5.94% | 1.2천 |
|---|
| 2026.01.05 | ₩390,701 | ₩416,748 | ₩386,293 | ₩408,733 | +4.62% | 291 |
|---|
| 2026.01.02 | ₩400,719 | ₩408,533 | ₩386,694 | ₩400,719 | 0.00% | 90 |
|---|
| 2025.12.31 | ₩376,676 | ₩420,755 | ₩354,636 | ₩398,715 | +5.85% | 643 |
|---|
| 2025.12.30 | ₩372,669 | ₩388,697 | ₩364,654 | ₩370,665 | -0.54% | 770 |
|---|
| 2025.12.29 | ₩380,683 | ₩390,701 | ₩380,683 | ₩380,683 | 0.00% | 154 |
|---|
| 2025.12.26 | ₩388,697 | ₩396,712 | ₩379,681 | ₩390,701 | +0.52% | 389 |
|---|
| 2025.12.24 | ₩376,676 | ₩412,741 | ₩376,676 | ₩400,719 | +6.38% | 99 |
|---|
| 2025.12.23 | ₩384,690 | ₩392,705 | ₩379,681 | ₩390,701 | +1.56% | 132 |
|---|
| 2025.12.22 | ₩407,732 | ₩414,744 | ₩387,696 | ₩392,705 | -3.69% | 333 |
|---|
| 2025.12.19 | ₩368,661 | ₩424,762 | ₩362,450 | ₩416,748 | +13.04% | 875 |
|---|
| 2025.12.18 | ₩388,697 | ₩408,733 | ₩362,651 | ₩366,658 | -5.67% | 785 |
|---|
| 2025.12.17 | ₩384,690 | ₩396,712 | ₩384,690 | ₩396,712 | +3.13% | 118 |
|---|
| 2025.12.16 | ₩422,759 | ₩428,769 | ₩384,690 | ₩384,690 | -9.00% | 453 |
|---|
| 2025.12.15 | ₩468,841 | ₩468,841 | ₩424,762 | ₩430,773 | -8.12% | 513 |
|---|
| 2025.12.12 | ₩434,780 | ₩460,827 | ₩430,773 | ₩456,820 | +5.07% | 315 |
|---|
| 2025.12.11 | ₩414,744 | ₩464,834 | ₩400,719 | ₩448,805 | +8.21% | 755 |
|---|
| 2025.12.10 | ₩440,791 | ₩446,802 | ₩408,733 | ₩428,769 | -2.73% | 249 |
|---|
| 2025.12.09 | ₩432,777 | ₩454,816 | ₩394,708 | ₩444,798 | +2.78% | 822 |
|---|
| 2025.12.08 | ₩426,766 | ₩452,812 | ₩386,694 | ₩434,780 | +1.88% | 1.3천 |
|---|
| 2025.12.05 | ₩480,863 | ₩480,863 | ₩440,791 | ₩444,798 | -7.50% | 1.9천 |
|---|
| 2025.12.04 | ₩420,755 | ₩468,841 | ₩403,524 | ₩416,748 | -0.95% | 528 |
|---|
| 2025.12.03 | ₩402,723 | ₩420,755 | ₩400,719 | ₩402,723 | 0.00% | 279 |
|---|
| 2025.12.02 | ₩452,812 | ₩457,421 | ₩400,719 | ₩404,726 | -10.62% | 427 |
|---|
| 2025.12.01 | ₩444,798 | ₩480,863 | ₩442,794 | ₩446,802 | +0.45% | 416 |
|---|
| 2025.11.28 | ₩430,773 | ₩474,852 | ₩430,773 | ₩466,838 | +8.37% | 619 |
|---|
| 2025.11.26 | ₩446,802 | ₩454,215 | ₩426,766 | ₩438,787 | -1.79% | 1천 |
|---|
| 2025.11.25 | ₩444,798 | ₩478,859 | ₩424,762 | ₩440,791 | -0.90% | 962 |
|---|
| 2025.11.24 | ₩410,737 | ₩456,820 | ₩400,719 | ₩452,812 | +10.24% | 925 |
|---|
| 2025.11.21 | ₩392,705 | ₩476,856 | ₩362,651 | ₩424,762 | +8.16% | 2.3천 |
|---|
| 2025.11.20 | ₩350,629 | ₩405,728 | ₩350,629 | ₩380,683 | +8.57% | 828 |
|---|
| 2025.11.19 | ₩500,899 | ₩510,917 | ₩285,512 | ₩425,764 | -15.00% | 2.3천 |
|---|
| 2025.11.18 | ₩661,186 | ₩671,204 | ₩636,141 | ₩661,186 | 0.00% | 283 |
|---|
| 2025.11.17 | ₩701,258 | ₩741,330 | ₩661,186 | ₩691,240 | -1.43% | 275 |
|---|
| 2025.11.14 | ₩701,258 | ₩736,321 | ₩701,258 | ₩736,321 | +5.00% | 195 |
|---|
| 2025.11.13 | ₩751,348 | ₩806,447 | ₩726,303 | ₩736,321 | -2.00% | 682 |
|---|
| 2025.11.12 | ₩676,213 | ₩751,348 | ₩651,168 | ₩751,348 | +11.11% | 813 |
|---|
| 2025.11.11 | ₩776,393 | ₩776,393 | ₩676,213 | ₩696,249 | -10.32% | 729 |
|---|
| 2025.11.10 | ₩781,402 | ₩866,555 | ₩706,267 | ₩736,321 | -5.77% | 906 |
|---|
| 2025.11.07 | ₩856,537 | ₩951,708 | ₩731,312 | ₩781,402 | -8.77% | 2.5천 |
|---|
| 2025.11.06 | ₩746,339 | ₩1,467,633 | ₩716,285 | ₩1,001,798 | +34.23% | 5.3만 |
|---|
| 2025.11.05 | ₩771,384 | ₩786,411 | ₩701,258 | ₩726,303 | -5.84% | 708 |
|---|
| 2025.11.04 | ₩831,492 | ₩846,519 | ₩766,375 | ₩786,411 | -5.42% | 1.9천 |
|---|
| 2025.11.03 | ₩851,528 | ₩1,217,184 | ₩756,357 | ₩876,573 | +2.94% | 6.2만 |
|---|
| 2025.10.31 | ₩691,240 | ₩706,267 | ₩636,141 | ₩681,222 | -1.45% | 3천 |
|---|
| 2025.10.30 | ₩741,330 | ₩741,330 | ₩716,285 | ₩721,294 | -2.70% | 142 |
|---|
| 2025.10.29 | ₩761,366 | ₩791,420 | ₩726,303 | ₩736,321 | -3.29% | 351 |
|---|
| 2025.10.28 | ₩811,456 | ₩811,456 | ₩746,339 | ₩761,366 | -6.17% | 250 |
|---|
| 2025.10.27 | ₩801,438 | ₩831,492 | ₩796,429 | ₩816,465 | +1.88% | 128 |
|---|
| 2025.10.24 | ₩801,438 | ₩826,483 | ₩766,375 | ₩796,429 | -0.63% | 148 |
|---|
| 2025.10.23 | ₩786,411 | ₩821,474 | ₩756,357 | ₩776,393 | -1.27% | 146 |
|---|
| 2025.10.22 | ₩821,474 | ₩891,600 | ₩781,402 | ₩786,411 | -4.27% | 358 |
|---|
| 2025.10.21 | ₩826,483 | ₩831,492 | ₩806,447 | ₩816,465 | -1.21% | 161 |
|---|
| 2025.10.20 | ₩851,528 | ₩851,528 | ₩801,438 | ₩851,528 | 0.00% | 237 |
|---|
| 2025.10.17 | ₩856,537 | ₩861,546 | ₩776,393 | ₩846,519 | -1.17% | 220 |
|---|
| 2025.10.16 | ₩956,717 | ₩956,717 | ₩851,528 | ₩871,564 | -8.90% | 367 |
|---|
| 2025.10.15 | ₩941,690 | ₩976,753 | ₩906,627 | ₩951,708 | +1.06% | 1.2천 |
|---|
| 2025.10.14 | ₩816,465 | ₩901,618 | ₩811,456 | ₩856,537 | +4.91% | 1.2천 |
|---|
| 2025.10.13 | ₩856,537 | ₩856,537 | ₩766,375 | ₩816,465 | -4.68% | 515 |
|---|
| 2025.10.10 | ₩916,645 | ₩951,708 | ₩801,438 | ₩831,492 | -9.29% | 522 |
|---|