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 | ₩1,287 | -2.92% | 8.8만 |
| 2026.10.07 | ₩1,225 | ₩1,376 | ₩1,201 | ₩1,204 | -1.74% | 16.1만 |
| 2026.10.06 | ₩1,255 | ₩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 | ₩1,223 | ₩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 | ₩1,255 | ₩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 | ₩1,215 | ₩1,215 | -14.95% | 12.7만 |
|---|
| 2026.09.24 | ₩1,161 | ₩1,642 | ₩988 | ₩1,455 | +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 | ₩1,215 | ₩1,255 | ₩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 | ₩1,283 | ₩1,284 | ₩1,251 | ₩1,251 | -2.50% | 1.6만 |
|---|
| 2026.08.27 | ₩1,321 | ₩1,348 | ₩1,276 | ₩1,276 | -3.43% | 6.5만 |
|---|
| 2026.08.26 | ₩1,351 | ₩1,361 | ₩1,308 | ₩1,313 | -2.77% | 1.7만 |
|---|
| 2026.08.25 | ₩1,385 | ₩1,388 | ₩1,335 | ₩1,361 | -1.73% | 1.8만 |
|---|
| 2026.08.24 | ₩1,388 | ₩1,415 | ₩1,335 | ₩1,348 | -2.88% | 2.3만 |
|---|
| 2026.08.21 | ₩1,508 | ₩1,508 | ₩1,335 | ₩1,375 | -8.85% | 8.7만 |
|---|
| 2026.08.20 | ₩1,508 | ₩1,631 | ₩1,415 | ₩1,535 | +1.77% | 22.6만 |
|---|
| 2026.08.19 | ₩1,401 | ₩1,503 | ₩1,361 | ₩1,481 | +5.71% | 6.4만 |
|---|
| 2026.08.18 | ₩1,295 | ₩1,455 | ₩1,275 | ₩1,388 | +7.22% | 12.8만 |
|---|
| 2026.08.17 | ₩1,388 | ₩1,481 | ₩1,275 | ₩1,275 | -8.17% | 12만 |
|---|
| 2026.08.14 | ₩1,642 | ₩1,648 | ₩1,468 | ₩1,535 | -6.50% | 8.9만 |
|---|
| 2026.08.13 | ₩1,602 | ₩1,722 | ₩1,548 | ₩1,642 | +2.50% | 13.2만 |
|---|
| 2026.08.12 | ₩1,535 | ₩1,628 | ₩1,481 | ₩1,628 | +6.09% | 7.1만 |
|---|
| 2026.08.11 | ₩1,468 | ₩1,602 | ₩1,468 | ₩1,548 | +5.45% | 10.5만 |
|---|
| 2026.08.10 | ₩1,428 | ₩1,562 | ₩1,361 | ₩1,441 | +0.93% | 11.1만 |
|---|
| 2026.08.07 | ₩1,289 | ₩1,441 | ₩1,283 | ₩1,415 | +9.73% | 9만 |
|---|
| 2026.08.06 | ₩1,248 | ₩1,521 | ₩1,228 | ₩1,335 | +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 | ₩1,215 | ₩1,220 | ₩1,196 | ₩1,202 | -0.99% | 2.6만 |
|---|
| 2026.07.31 | ₩1,253 | ₩1,279 | ₩1,206 | ₩1,209 | -3.51% | 5.7만 |
|---|
| 2026.07.30 | ₩1,201 | ₩1,295 | ₩1,201 | ₩1,253 | +4.33% | 2.5만 |
|---|
| 2026.07.29 | ₩1,241 | ₩1,315 | ₩1,188 | ₩1,194 | -3.76% | 6.5만 |
|---|
| 2026.07.28 | ₩1,295 | ₩1,308 | ₩1,228 | ₩1,255 | -3.09% | 6만 |
|---|
| 2026.07.27 | ₩1,308 | ₩1,375 | ₩1,308 | ₩1,308 | 0.00% | 4.8만 |
|---|
| 2026.07.24 | ₩1,428 | ₩1,428 | ₩1,303 | ₩1,308 | -8.41% | 5.1만 |
|---|
| 2026.07.23 | ₩1,455 | ₩1,548 | ₩1,335 | ₩1,428 | -1.83% | 44.2만 |
|---|
| 2026.07.22 | ₩1,283 | ₩1,588 | ₩1,241 | ₩1,455 | +13.42% | 69.2만 |
|---|
| 2026.07.21 | ₩1,415 | ₩1,545 | ₩1,173 | ₩1,265 | -10.57% | 18.1만 |
|---|
| 2026.07.20 | ₩1,535 | ₩1,535 | ₩1,401 | ₩1,415 | -7.83% | 9.6만 |
|---|
| 2026.07.17 | ₩1,562 | ₩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 | ₩1,642 | -3.91% | 21.6만 |
|---|
| 2026.07.13 | ₩1,722 | ₩1,828 | ₩1,682 | ₩1,695 | -1.55% | 17.2만 |
|---|
| 2026.07.10 | ₩1,695 | ₩1,735 | ₩1,682 | ₩1,695 | 0.00% | 6.4만 |
|---|
| 2026.07.09 | ₩1,722 | ₩1,735 | ₩1,655 | ₩1,668 | -3.10% | 6.3만 |
|---|
| 2026.07.08 | ₩1,748 | ₩1,748 | ₩1,682 | ₩1,735 | -0.76% | 2.8만 |
|---|
| 2026.07.07 | ₩1,788 | ₩1,788 | ₩1,682 | ₩1,748 | -2.24% | 2.9만 |
|---|
| 2026.07.06 | ₩1,708 | ₩1,802 | ₩1,695 | ₩1,788 | +4.69% | 9.3만 |
|---|
| 2026.07.02 | ₩1,722 | ₩1,722 | ₩1,642 | ₩1,695 | -1.55% | 7.6만 |
|---|
| 2026.07.01 | ₩1,722 | ₩1,748 | ₩1,668 | ₩1,735 | +0.78% | 11.6만 |
|---|
| 2026.06.30 | ₩1,815 | ₩1,989 | ₩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 | ₩1,842 | ₩1,708 | ₩1,762 | -1.49% | 5.8만 |
|---|
| 2026.06.25 | ₩1,895 | ₩1,895 | ₩1,735 | ₩1,788 | -5.63% | 13.2만 |
|---|
| 2026.06.24 | ₩1,722 | ₩1,895 | ₩1,695 | ₩1,895 | +10.08% | 25.1만 |
|---|
| 2026.06.23 | ₩1,748 | ₩1,868 | ₩1,642 | ₩1,708 | -2.29% | 359.6만 |
|---|
| 2026.06.22 | ₩1,842 | ₩1,946 | ₩1,802 | ₩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 | ₩1,842 | ₩1,495 | ₩1,708 | -4.48% | 17.3만 |
|---|
| 2026.06.15 | ₩1,909 | ₩1,949 | ₩1,788 | ₩1,828 | -4.20% | 14.6만 |
|---|
| 2026.06.12 | ₩1,895 | ₩1,922 | ₩1,708 | ₩1,842 | -2.82% | 19.1만 |
|---|
| 2026.06.11 | ₩2,082 | ₩2,133 | ₩1,935 | ₩2,042 | -1.92% | 24.7만 |
|---|
| 2026.06.10 | ₩2,069 | ₩2,336 | ₩1,989 | ₩2,175 | +5.16% | 50.8만 |
|---|
| 2026.06.09 | ₩1,935 | ₩4,404 | ₩1,868 | ₩2,069 | +6.90% | 1625.7만 |
|---|
| 2026.06.08 | ₩1,815 | ₩2,189 | ₩1,735 | ₩1,989 | +9.56% | 62.1만 |
|---|
| 2026.06.05 | ₩1,989 | ₩2,009 | ₩1,719 | ₩1,762 | -11.41% | 20만 |
|---|
| 2026.06.04 | ₩1,935 | ₩2,042 | ₩1,895 | ₩2,029 | +4.83% | 9.9만 |
|---|
| 2026.06.03 | ₩2,202 | ₩2,202 | ₩1,868 | ₩2,095 | -4.85% | 18.6만 |
|---|
| 2026.06.02 | ₩2,296 | ₩2,469 | ₩2,135 | ₩2,282 | -0.58% | 24.6만 |
|---|
| 2026.06.01 | ₩1,949 | ₩2,322 | ₩1,855 | ₩2,256 | +15.75% | 28.4만 |
|---|
| 2026.05.29 | ₩1,855 | ₩2,135 | ₩1,802 | ₩2,069 | +11.51% | 27.6만 |
|---|
| 2026.05.28 | ₩1,788 | ₩1,935 | ₩1,708 | ₩1,842 | +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 | ₩2,029 | ₩2,162 | -5.26% | 38.8만 |
|---|
| 2026.05.21 | ₩2,469 | ₩2,482 | ₩2,215 | ₩2,336 | -5.41% | 39만 |
|---|
| 2026.05.20 | ₩2,349 | ₩2,803 | ₩2,336 | ₩2,683 | +14.20% | 77.4만 |
|---|
| 2026.05.19 | ₩2,402 | ₩3,497 | ₩2,242 | ₩2,909 | +21.11% | 692.1만 |
|---|
| 2026.05.18 | ₩3,003 | ₩3,003 | ₩2,603 | ₩2,603 | -13.33% | 106.3만 |
|---|
| 2026.05.15 | ₩4,004 | ₩4,004 | ₩3,403 | ₩3,603 | -10.00% | 179.7만 |
|---|
| 2026.05.14 | ₩5,806 | ₩5,806 | ₩4,805 | ₩5,405 | -6.90% | 119만 |
|---|
| 2026.05.13 | ₩6,006 | ₩7,007 | ₩5,005 | ₩6,406 | +6.67% | 242.1만 |
|---|
| 2026.05.12 | ₩8,608 | ₩9,009 | ₩6,206 | ₩6,406 | -25.58% | 459만 |
|---|
| 2026.05.11 | ₩11,211 | ₩13,813 | ₩6,807 | ₩8,008 | -28.57% | 1171.9만 |
|---|
| 2026.05.08 | ₩11,811 | ₩12,412 | ₩7,808 | ₩8,008 | -32.20% | 162만 |
|---|
| 2026.05.07 | ₩17,817 | ₩23,022 | ₩12,812 | ₩13,813 | -22.47% | 186만 |
|---|
| 2026.05.06 | ₩524,506 | ₩598,577 | ₩29,629 | ₩32,031 | -93.89% | 169.7만 |
|---|
| 2026.05.05 | ₩248,239 | ₩520,502 | ₩248,239 | ₩380,367 | +53.23% | 17.8만 |
|---|
| 2026.05.04 | ₩280,270 | ₩324,313 | ₩195,989 | ₩246,237 | -12.14% | 1만 |
|---|
| 2026.05.01 | ₩300,290 | ₩318,307 | ₩298,288 | ₩312,301 | +4.00% | 112 |
|---|
| 2026.04.30 | ₩314,303 | ₩314,303 | ₩287,277 | ₩300,290 | -4.46% | 159 |
|---|
| 2026.04.29 | ₩272,262 | ₩310,299 | ₩270,261 | ₩306,295 | +12.50% | 531 |
|---|
| 2026.04.28 | ₩238,230 | ₩272,262 | ₩238,230 | ₩272,262 | +14.29% | 51 |
|---|
| 2026.04.27 | ₩278,268 | ₩278,268 | ₩262,253 | ₩272,262 | -2.16% | 35 |
|---|
| 2026.04.24 | ₩266,257 | ₩276,266 | ₩266,257 | ₩276,266 | +3.76% | 15 |
|---|
| 2026.04.23 | ₩272,262 | ₩275,666 | ₩272,262 | ₩275,666 | +1.25% | 6 |
|---|
| 2026.04.22 | ₩267,458 | ₩275,265 | ₩266,257 | ₩273,864 | +2.40% | 43 |
|---|
| 2026.04.21 | ₩280,270 | ₩280,270 | ₩258,249 | ₩276,266 | -1.43% | 161 |
|---|
| 2026.04.20 | ₩260,251 | ₩267,258 | ₩260,251 | ₩267,258 | +2.69% | 23 |
|---|
| 2026.04.17 | ₩262,253 | ₩280,270 | ₩256,247 | ₩276,266 | +5.34% | 48 |
|---|
| 2026.04.16 | ₩272,262 | ₩272,262 | ₩264,255 | ₩267,258 | -1.84% | 13 |
|---|
| 2026.04.15 | ₩262,253 | ₩275,065 | ₩262,253 | ₩272,863 | +4.05% | 27 |
|---|
| 2026.04.14 | ₩266,257 | ₩276,266 | ₩256,247 | ₩264,255 | -0.75% | 30 |
|---|
| 2026.04.13 | ₩264,255 | ₩266,257 | ₩262,253 | ₩266,257 | +0.76% | 49 |
|---|
| 2026.04.10 | ₩262,253 | ₩276,266 | ₩262,253 | ₩268,259 | +2.29% | 59 |
|---|
| 2026.04.09 | ₩252,243 | ₩264,255 | ₩246,237 | ₩260,251 | +3.17% | 145 |
|---|
| 2026.04.08 | ₩252,243 | ₩267,258 | ₩248,239 | ₩253,044 | +0.32% | 934 |
|---|
| 2026.04.07 | ₩245,236 | ₩252,243 | ₩244,235 | ₩247,238 | +0.82% | 31 |
|---|
| 2026.04.06 | ₩248,239 | ₩248,239 | ₩242,234 | ₩248,239 | 0.00% | 15 |
|---|
| 2026.04.02 | ₩240,232 | ₩252,243 | ₩238,230 | ₩252,243 | +5.00% | 32 |
|---|
| 2026.04.01 | ₩262,253 | ₩262,253 | ₩242,634 | ₩252,243 | -3.82% | 13 |
|---|
| 2026.03.31 | ₩260,051 | ₩260,451 | ₩240,232 | ₩251,242 | -3.39% | 32 |
|---|
| 2026.03.30 | ₩264,255 | ₩264,255 | ₩240,232 | ₩244,235 | -7.58% | 24 |
|---|
| 2026.03.27 | ₩238,230 | ₩260,251 | ₩236,228 | ₩251,242 | +5.46% | 65 |
|---|
| 2026.03.26 | ₩242,434 | ₩246,237 | ₩234,226 | ₩246,237 | +1.57% | 29 |
|---|
| 2026.03.25 | ₩248,239 | ₩258,249 | ₩232,224 | ₩258,249 | +4.03% | 62 |
|---|
| 2026.03.24 | ₩247,238 | ₩247,238 | ₩247,238 | ₩247,238 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩246,237 | ₩250,241 | ₩235,427 | ₩247,238 | +0.41% | 26 |
|---|
| 2026.03.20 | ₩263,454 | ₩263,454 | ₩236,228 | ₩246,237 | -6.53% | 88 |
|---|
| 2026.03.19 | ₩248,239 | ₩264,255 | ₩248,239 | ₩256,247 | +3.23% | 13 |
|---|
| 2026.03.18 | ₩260,251 | ₩266,257 | ₩252,243 | ₩265,056 | +1.85% | 26 |
|---|
| 2026.03.17 | ₩261,252 | ₩261,252 | ₩246,638 | ₩260,251 | -0.38% | 15 |
|---|
| 2026.03.16 | ₩266,257 | ₩266,257 | ₩244,035 | ₩258,649 | -2.86% | 107 |
|---|
| 2026.03.13 | ₩270,261 | ₩272,262 | ₩258,249 | ₩263,254 | -2.59% | 56 |
|---|
| 2026.03.12 | ₩262,253 | ₩278,268 | ₩262,253 | ₩272,262 | +3.82% | 15 |
|---|
| 2026.03.11 | ₩270,261 | ₩277,868 | ₩266,257 | ₩277,868 | +2.81% | 58 |
|---|
| 2026.03.10 | ₩274,264 | ₩292,282 | ₩270,261 | ₩270,261 | -1.46% | 233 |
|---|
| 2026.03.09 | ₩282,272 | ₩296,286 | ₩276,266 | ₩294,284 | +4.26% | 92 |
|---|
| 2026.03.06 | ₩297,287 | ₩298,288 | ₩290,280 | ₩296,286 | -0.34% | 15 |
|---|
| 2026.03.05 | ₩289,479 | ₩298,288 | ₩288,278 | ₩298,288 | +3.04% | 87 |
|---|
| 2026.03.04 | ₩310,299 | ₩313,903 | ₩306,295 | ₩313,903 | +1.16% | 10 |
|---|
| 2026.03.03 | ₩303,493 | ₩310,299 | ₩300,290 | ₩308,297 | +1.58% | 41 |
|---|
| 2026.03.02 | ₩304,293 | ₩314,303 | ₩302,291 | ₩314,303 | +3.29% | 103 |
|---|
| 2026.02.27 | ₩324,313 | ₩324,313 | ₩306,295 | ₩314,303 | -3.09% | 30 |
|---|
| 2026.02.26 | ₩310,299 | ₩330,318 | ₩304,293 | ₩330,318 | +6.45% | 70 |
|---|
| 2026.02.25 | ₩308,297 | ₩326,315 | ₩308,297 | ₩320,309 | +3.90% | 40 |
|---|
| 2026.02.24 | ₩324,313 | ₩326,315 | ₩306,295 | ₩324,313 | 0.00% | 37 |
|---|
| 2026.02.23 | ₩318,307 | ₩330,318 | ₩308,297 | ₩324,313 | +1.89% | 105 |
|---|
| 2026.02.20 | ₩336,324 | ₩336,324 | ₩318,307 | ₩324,313 | -3.57% | 56 |
|---|
| 2026.02.19 | ₩336,324 | ₩340,328 | ₩310,299 | ₩324,313 | -3.57% | 67 |
|---|
| 2026.02.18 | ₩322,311 | ₩330,318 | ₩314,303 | ₩327,516 | +1.61% | 76 |
|---|
| 2026.02.17 | ₩314,303 | ₩336,324 | ₩312,301 | ₩324,513 | +3.25% | 141 |
|---|
| 2026.02.13 | ₩329,317 | ₩334,322 | ₩316,305 | ₩332,320 | +0.91% | 32 |
|---|
| 2026.02.12 | ₩338,326 | ₩338,326 | ₩328,317 | ₩334,322 | -1.18% | 43 |
|---|
| 2026.02.11 | ₩326,315 | ₩336,324 | ₩324,313 | ₩331,319 | +1.53% | 23 |
|---|
| 2026.02.10 | ₩324,313 | ₩330,318 | ₩320,309 | ₩330,318 | +1.85% | 67 |
|---|
| 2026.02.09 | ₩312,301 | ₩330,318 | ₩312,301 | ₩330,318 | +5.77% | 37 |
|---|
| 2026.02.06 | ₩306,295 | ₩330,318 | ₩306,295 | ₩324,313 | +5.88% | 70 |
|---|
| 2026.02.05 | ₩328,317 | ₩328,317 | ₩296,286 | ₩308,297 | -6.10% | 318 |
|---|
| 2026.02.04 | ₩324,313 | ₩329,317 | ₩310,299 | ₩320,309 | -1.23% | 193 |
|---|
| 2026.02.03 | ₩340,328 | ₩346,334 | ₩326,315 | ₩328,317 | -3.53% | 410 |
|---|
| 2026.02.02 | ₩356,344 | ₩356,344 | ₩332,320 | ₩342,330 | -3.93% | 809 |
|---|
| 2026.01.30 | ₩352,340 | ₩420,405 | ₩350,338 | ₩366,353 | +3.98% | 2.9천 |
|---|
| 2026.01.29 | ₩358,345 | ₩358,345 | ₩340,328 | ₩348,336 | -2.79% | 96 |
|---|
| 2026.01.28 | ₩352,340 | ₩360,347 | ₩348,336 | ₩348,336 | -1.14% | 131 |
|---|
| 2026.01.27 | ₩360,347 | ₩372,359 | ₩352,340 | ₩354,342 | -1.67% | 118 |
|---|
| 2026.01.26 | ₩372,359 | ₩390,376 | ₩352,740 | ₩358,345 | -3.76% | 433 |
|---|
| 2026.01.23 | ₩382,369 | ₩400,386 | ₩382,369 | ₩388,374 | +1.57% | 135 |
|---|
| 2026.01.22 | ₩384,371 | ₩398,384 | ₩378,365 | ₩398,384 | +3.65% | 1.4천 |
|---|
| 2026.01.21 | ₩412,398 | ₩415,200 | ₩393,179 | ₩400,386 | -2.91% | 108 |
|---|
| 2026.01.20 | ₩392,378 | ₩408,394 | ₩386,372 | ₩396,382 | +1.02% | 205 |
|---|
| 2026.01.16 | ₩391,778 | ₩414,400 | ₩388,374 | ₩402,388 | +2.71% | 291 |
|---|
| 2026.01.15 | ₩364,351 | ₩418,403 | ₩362,349 | ₩406,392 | +11.54% | 1.1천 |
|---|
| 2026.01.14 | ₩358,345 | ₩378,365 | ₩347,535 | ₩366,353 | +2.23% | 146 |
|---|
| 2026.01.13 | ₩360,347 | ₩360,347 | ₩352,340 | ₩356,344 | -1.11% | 209 |
|---|
| 2026.01.12 | ₩372,359 | ₩380,367 | ₩356,344 | ₩369,556 | -0.75% | 684 |
|---|
| 2026.01.09 | ₩372,359 | ₩390,376 | ₩372,359 | ₩384,371 | +3.23% | 214 |
|---|
| 2026.01.08 | ₩375,762 | ₩390,977 | ₩362,349 | ₩384,371 | +2.29% | 456 |
|---|
| 2026.01.07 | ₩398,384 | ₩408,394 | ₩362,349 | ₩386,372 | -3.02% | 1.3천 |
|---|
| 2026.01.06 | ₩404,390 | ₩430,415 | ₩404,390 | ₩428,413 | +5.94% | 1.2천 |
|---|
| 2026.01.05 | ₩390,376 | ₩416,401 | ₩385,972 | ₩408,394 | +4.62% | 291 |
|---|
| 2026.01.02 | ₩400,386 | ₩408,194 | ₩386,372 | ₩400,386 | 0.00% | 90 |
|---|
| 2025.12.31 | ₩376,363 | ₩420,405 | ₩354,342 | ₩398,384 | +5.85% | 643 |
|---|
| 2025.12.30 | ₩372,359 | ₩388,374 | ₩364,351 | ₩370,357 | -0.54% | 770 |
|---|
| 2025.12.29 | ₩380,367 | ₩390,376 | ₩380,367 | ₩380,367 | 0.00% | 154 |
|---|
| 2025.12.26 | ₩388,374 | ₩396,382 | ₩379,366 | ₩390,376 | +0.52% | 389 |
|---|
| 2025.12.24 | ₩376,363 | ₩412,398 | ₩376,363 | ₩400,386 | +6.38% | 99 |
|---|
| 2025.12.23 | ₩384,371 | ₩392,378 | ₩379,366 | ₩390,376 | +1.56% | 132 |
|---|
| 2025.12.22 | ₩407,393 | ₩414,400 | ₩387,373 | ₩392,378 | -3.69% | 333 |
|---|
| 2025.12.19 | ₩368,355 | ₩424,409 | ₩362,149 | ₩416,401 | +13.04% | 875 |
|---|
| 2025.12.18 | ₩388,374 | ₩408,394 | ₩362,349 | ₩366,353 | -5.67% | 785 |
|---|
| 2025.12.17 | ₩384,371 | ₩396,382 | ₩384,371 | ₩396,382 | +3.13% | 118 |
|---|
| 2025.12.16 | ₩422,407 | ₩428,413 | ₩384,371 | ₩384,371 | -9.00% | 453 |
|---|
| 2025.12.15 | ₩468,452 | ₩468,452 | ₩424,409 | ₩430,415 | -8.12% | 513 |
|---|
| 2025.12.12 | ₩434,419 | ₩460,444 | ₩430,415 | ₩456,440 | +5.07% | 315 |
|---|
| 2025.12.11 | ₩414,400 | ₩464,448 | ₩400,386 | ₩448,432 | +8.21% | 755 |
|---|
| 2025.12.10 | ₩440,425 | ₩446,430 | ₩408,394 | ₩428,413 | -2.73% | 249 |
|---|
| 2025.12.09 | ₩432,417 | ₩454,438 | ₩394,380 | ₩444,428 | +2.78% | 822 |
|---|
| 2025.12.08 | ₩426,411 | ₩452,436 | ₩386,372 | ₩434,419 | +1.88% | 1.3천 |
|---|
| 2025.12.05 | ₩480,463 | ₩480,463 | ₩440,425 | ₩444,428 | -7.50% | 1.9천 |
|---|
| 2025.12.04 | ₩420,405 | ₩468,452 | ₩403,189 | ₩416,401 | -0.95% | 528 |
|---|
| 2025.12.03 | ₩402,388 | ₩420,405 | ₩400,386 | ₩402,388 | 0.00% | 279 |
|---|
| 2025.12.02 | ₩452,436 | ₩457,041 | ₩400,386 | ₩404,390 | -10.62% | 427 |
|---|
| 2025.12.01 | ₩444,428 | ₩480,463 | ₩442,427 | ₩446,430 | +0.45% | 416 |
|---|
| 2025.11.28 | ₩430,415 | ₩474,457 | ₩430,415 | ₩466,450 | +8.37% | 619 |
|---|
| 2025.11.26 | ₩446,430 | ₩453,838 | ₩426,411 | ₩438,423 | -1.79% | 1천 |
|---|
| 2025.11.25 | ₩444,428 | ₩478,461 | ₩424,409 | ₩440,425 | -0.90% | 962 |
|---|
| 2025.11.24 | ₩410,396 | ₩456,440 | ₩400,386 | ₩452,436 | +10.24% | 925 |
|---|
| 2025.11.21 | ₩392,378 | ₩476,459 | ₩362,349 | ₩424,409 | +8.16% | 2.3천 |
|---|
| 2025.11.20 | ₩350,338 | ₩405,391 | ₩350,338 | ₩380,367 | +8.57% | 828 |
|---|
| 2025.11.19 | ₩500,482 | ₩510,492 | ₩285,275 | ₩425,410 | -15.00% | 2.3천 |
|---|
| 2025.11.18 | ₩660,637 | ₩670,647 | ₩635,613 | ₩660,637 | 0.00% | 283 |
|---|
| 2025.11.17 | ₩700,676 | ₩740,714 | ₩660,637 | ₩690,666 | -1.43% | 275 |
|---|
| 2025.11.14 | ₩700,676 | ₩735,709 | ₩700,676 | ₩735,709 | +5.00% | 195 |
|---|
| 2025.11.13 | ₩750,724 | ₩805,777 | ₩725,700 | ₩735,709 | -2.00% | 682 |
|---|
| 2025.11.12 | ₩675,651 | ₩750,724 | ₩650,627 | ₩750,724 | +11.11% | 813 |
|---|
| 2025.11.11 | ₩775,748 | ₩775,748 | ₩675,651 | ₩695,671 | -10.32% | 729 |
|---|
| 2025.11.10 | ₩780,753 | ₩865,835 | ₩705,680 | ₩735,709 | -5.77% | 906 |
|---|
| 2025.11.07 | ₩855,825 | ₩950,917 | ₩730,704 | ₩780,753 | -8.77% | 2.5천 |
|---|
| 2025.11.06 | ₩745,719 | ₩1,466,414 | ₩715,690 | ₩1,000,965 | +34.23% | 5.3만 |
|---|
| 2025.11.05 | ₩770,743 | ₩785,758 | ₩700,676 | ₩725,700 | -5.84% | 708 |
|---|
| 2025.11.04 | ₩830,801 | ₩845,815 | ₩765,738 | ₩785,758 | -5.42% | 1.9천 |
|---|
| 2025.11.03 | ₩850,820 | ₩1,216,172 | ₩755,729 | ₩875,844 | +2.94% | 6.2만 |
|---|
| 2025.10.31 | ₩690,666 | ₩705,680 | ₩635,613 | ₩680,656 | -1.45% | 3천 |
|---|
| 2025.10.30 | ₩740,714 | ₩740,714 | ₩715,690 | ₩720,695 | -2.70% | 142 |
|---|
| 2025.10.29 | ₩760,733 | ₩790,762 | ₩725,700 | ₩735,709 | -3.29% | 351 |
|---|
| 2025.10.28 | ₩810,782 | ₩810,782 | ₩745,719 | ₩760,733 | -6.17% | 250 |
|---|
| 2025.10.27 | ₩800,772 | ₩830,801 | ₩795,767 | ₩815,786 | +1.88% | 128 |
|---|
| 2025.10.24 | ₩800,772 | ₩825,796 | ₩765,738 | ₩795,767 | -0.63% | 148 |
|---|
| 2025.10.23 | ₩785,758 | ₩820,791 | ₩755,729 | ₩775,748 | -1.27% | 146 |
|---|
| 2025.10.22 | ₩820,791 | ₩890,859 | ₩780,753 | ₩785,758 | -4.27% | 358 |
|---|
| 2025.10.21 | ₩825,796 | ₩830,801 | ₩805,777 | ₩815,786 | -1.21% | 161 |
|---|
| 2025.10.20 | ₩850,820 | ₩850,820 | ₩800,772 | ₩850,820 | 0.00% | 237 |
|---|
| 2025.10.17 | ₩855,825 | ₩860,830 | ₩775,748 | ₩845,815 | -1.17% | 220 |
|---|
| 2025.10.16 | ₩955,922 | ₩955,922 | ₩850,820 | ₩870,840 | -8.90% | 367 |
|---|
| 2025.10.15 | ₩940,907 | ₩975,941 | ₩905,873 | ₩950,917 | +1.06% | 1.2천 |
|---|
| 2025.10.14 | ₩815,786 | ₩900,868 | ₩810,782 | ₩855,825 | +4.91% | 1.2천 |
|---|
| 2025.10.13 | ₩855,825 | ₩855,825 | ₩765,738 | ₩815,786 | -4.68% | 515 |
|---|
| 2025.10.10 | ₩915,883 | ₩950,917 | ₩800,772 | ₩830,801 | -9.29% | 522 |
|---|