시장 데이터를 불러오는 중
전체 종목
Expion Energy, Inc. - Common Stock 과거 주가
Expion Energy, Inc. - Common Stock · XPON · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Expion Energy, Inc. - Common Stock · XPON · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,364 | ₩5,607 | ₩5,364 | ₩5,579 | +4.00% | 9.3천 |
| 2026.10.08 | ₩5,337 | ₩5,431 | ₩5,163 | ₩5,405 | +1.26% | 1.1만 |
| 2026.10.07 | ₩5,364 | ₩5,489 | ₩5,109 | ₩5,163 | -3.75% | 1.9만 |
| 2026.10.06 | ₩6,276 | ₩6,276 | ₩5,405 | ₩5,485 | -12.61% | 4만 |
| 2026.10.05 | ₩5,458 | ₩6,223 | ₩5,297 | ₩5,981 | +9.58% | 3.1만 |
| 2026.10.02 | ₩5,674 | ₩5,887 | ₩5,539 | ₩5,632 | -0.73% | 1.6만 |
| 2026.10.01 | ₩5,968 | ₩6,102 | ₩5,767 | ₩5,767 | -3.37% | 2만 |
| 2026.09.30 | ₩6,021 | ₩6,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,995 |
| -0.45% |
| 1.3만 |
| 2026.09.29 | ₩5,847 | ₩6,679 | ₩5,847 | ₩6,102 | +4.36% | 4.5만 |
|---|
| 2026.09.28 | ₩6,169 | ₩6,209 | ₩5,901 | ₩5,954 | -3.48% | 2만 |
|---|
| 2026.09.25 | ₩6,524 | ₩6,524 | ₩6,236 | ₩6,249 | -4.21% | 3.1만 |
|---|
| 2026.09.24 | ₩6,410 | ₩6,518 | ₩6,249 | ₩6,397 | -0.21% | 3.4만 |
|---|
| 2026.09.23 | ₩7,161 | ₩7,161 | ₩6,243 | ₩6,316 | -11.80% | 7.5만 |
|---|
| 2026.09.22 | ₩6,504 | ₩7,362 | ₩6,169 | ₩7,108 | +9.28% | 35.9만 |
|---|
| 2026.09.21 | ₩6,255 | ₩6,585 | ₩6,249 | ₩6,504 | +3.99% | 4.6만 |
|---|
| 2026.09.18 | ₩6,692 | ₩6,974 | ₩6,115 | ₩6,236 | -6.81% | 8.1만 |
|---|
| 2026.09.17 | ₩6,491 | ₩7,041 | ₩6,303 | ₩6,813 | +4.96% | 3.6만 |
|---|
| 2026.09.16 | ₩6,652 | ₩6,813 | ₩6,397 | ₩6,491 | -2.42% | 5.8만 |
|---|
| 2026.09.15 | ₩6,209 | ₩6,880 | ₩6,182 | ₩6,652 | +7.13% | 19.3만 |
|---|
| 2026.09.14 | ₩6,705 | ₩6,762 | ₩6,129 | ₩6,156 | -8.20% | 75.7만 |
|---|
| 2026.09.11 | ₩7,041 | ₩7,242 | ₩6,772 | ₩6,799 | -3.43% | 4.7만 |
|---|
| 2026.09.10 | ₩7,242 | ₩7,678 | ₩6,893 | ₩6,960 | -3.89% | 6.4만 |
|---|
| 2026.09.09 | ₩7,349 | ₩7,644 | ₩7,242 | ₩7,376 | +0.36% | 4.2만 |
|---|
| 2026.09.08 | ₩7,899 | ₩7,906 | ₩7,376 | ₩7,443 | -5.77% | 8.3만 |
|---|
| 2026.09.04 | ₩8,060 | ₩8,135 | ₩7,523 | ₩7,859 | -2.50% | 9.5만 |
|---|
| 2026.09.03 | ₩8,073 | ₩8,893 | ₩7,818 | ₩8,315 | +2.99% | 10.9만 |
|---|
| 2026.09.02 | ₩8,355 | ₩8,569 | ₩7,161 | ₩8,154 | -2.41% | 20만 |
|---|
| 2026.09.01 | ₩8,771 | ₩9,253 | ₩8,113 | ₩8,274 | -5.66% | 20.6만 |
|---|
| 2026.08.31 | ₩9,924 | ₩10,554 | ₩9,119 | ₩9,401 | -5.27% | 54.2만 |
|---|
| 2026.08.28 | ₩11,614 | ₩14,443 | ₩9,535 | ₩9,984 | -14.03% | 813.2만 |
|---|
| 2026.08.27 | ₩11,037 | ₩11,345 | ₩9,870 | ₩10,688 | -3.16% | 99.9만 |
|---|
| 2026.08.26 | ₩8,583 | ₩15,811 | ₩8,449 | ₩12,298 | +43.28% | 3681.3만 |
|---|
| 2026.08.25 | ₩7,282 | ₩7,376 | ₩6,437 | ₩7,067 | -2.95% | 952.6만 |
|---|
| 2026.08.24 | ₩10,420 | ₩12,418 | ₩8,073 | ₩8,315 | -20.21% | 8618.3만 |
|---|
| 2026.08.21 | ₩4,922 | ₩4,922 | ₩4,566 | ₩4,607 | -6.40% | 4.4만 |
|---|
| 2026.08.20 | ₩5,123 | ₩5,123 | ₩4,734 | ₩4,841 | -5.50% | 6.3만 |
|---|
| 2026.08.19 | ₩5,418 | ₩5,726 | ₩5,029 | ₩5,029 | -7.18% | 9.3만 |
|---|
| 2026.08.18 | ₩5,498 | ₩6,060 | ₩5,270 | ₩5,565 | +1.22% | 38.3만 |
|---|
| 2026.08.17 | ₩6,048 | ₩6,571 | ₩5,767 | ₩5,941 | -1.77% | 737.3만 |
|---|
| 2026.08.14 | ₩4,922 | ₩4,922 | ₩4,848 | ₩4,881 | -0.82% | 624.4만 |
|---|
| 2026.08.13 | ₩4,694 | ₩4,865 | ₩4,694 | ₩4,865 | +3.66% | 7.8천 |
|---|
| 2026.08.12 | ₩4,949 | ₩4,962 | ₩4,627 | ₩4,694 | -5.15% | 2.7만 |
|---|
| 2026.08.11 | ₩4,828 | ₩5,217 | ₩4,828 | ₩5,016 | +3.89% | 6.1만 |
|---|
| 2026.08.10 | ₩4,814 | ₩4,841 | ₩4,700 | ₩4,761 | -1.11% | 1.4만 |
|---|
| 2026.08.07 | ₩4,479 | ₩4,747 | ₩4,412 | ₩4,654 | +3.89% | 3만 |
|---|
| 2026.08.06 | ₩4,479 | ₩4,754 | ₩4,439 | ₩4,439 | -0.90% | 1.9만 |
|---|
| 2026.08.05 | ₩4,627 | ₩4,694 | ₩4,412 | ₩4,466 | -3.48% | 6.4천 |
|---|
| 2026.08.04 | ₩4,385 | ₩4,782 | ₩4,385 | ₩4,627 | +5.50% | 2.6만 |
|---|
| 2026.08.03 | ₩4,868 | ₩4,935 | ₩4,265 | ₩4,385 | -9.92% | 4.5만 |
|---|
| 2026.07.31 | ₩4,855 | ₩5,022 | ₩4,774 | ₩4,841 | -0.28% | 1.5만 |
|---|
| 2026.07.30 | ₩4,747 | ₩5,096 | ₩4,627 | ₩4,814 | +1.41% | 3.7만 |
|---|
| 2026.07.29 | ₩4,894 | ₩4,894 | ₩4,586 | ₩4,613 | -5.73% | 1.3만 |
|---|
| 2026.07.28 | ₩4,761 | ₩4,908 | ₩4,734 | ₩4,814 | +1.13% | 5.9천 |
|---|
| 2026.07.27 | ₩4,439 | ₩4,922 | ₩4,211 | ₩4,781 | +7.70% | 3.8만 |
|---|
| 2026.07.24 | ₩4,560 | ₩4,808 | ₩4,412 | ₩4,419 | -3.09% | 4.2만 |
|---|
| 2026.07.23 | ₩4,694 | ₩4,895 | ₩4,251 | ₩4,694 | 0.00% | 3.9만 |
|---|
| 2026.07.22 | ₩4,935 | ₩5,146 | ₩4,694 | ₩4,788 | -2.99% | 5.7만 |
|---|
| 2026.07.21 | ₩3,715 | ₩5,029 | ₩3,715 | ₩4,975 | +33.94% | 10.2만 |
|---|
| 2026.07.20 | ₩4,828 | ₩4,828 | ₩4,200 | ₩4,538 | -6.00% | 2.5만 |
|---|
| 2026.07.17 | ₩5,198 | ₩5,632 | ₩4,908 | ₩4,957 | -4.64% | 1.3만 |
|---|
| 2026.07.16 | ₩5,954 | ₩5,954 | ₩5,552 | ₩5,568 | -6.49% | 1만 |
|---|
| 2026.07.15 | ₩5,632 | ₩5,938 | ₩5,632 | ₩5,729 | +1.71% | 4.6천 |
|---|
| 2026.07.14 | ₩5,472 | ₩6,115 | ₩5,391 | ₩5,600 | +2.35% | 8천 |
|---|
| 2026.07.13 | ₩5,713 | ₩5,906 | ₩5,085 | ₩5,343 | -6.48% | 9.6천 |
|---|
| 2026.07.10 | ₩6,244 | ₩6,244 | ₩5,793 | ₩5,810 | -6.96% | 5천 |
|---|
| 2026.07.09 | ₩6,115 | ₩6,276 | ₩5,970 | ₩6,115 | 0.00% | 1만 |
|---|
| 2026.07.08 | ₩6,469 | ₩6,485 | ₩6,115 | ₩6,115 | -5.47% | 9.7천 |
|---|
| 2026.07.07 | ₩6,968 | ₩7,129 | ₩6,485 | ₩6,485 | -6.93% | 9.7천 |
|---|
| 2026.07.06 | ₩7,081 | ₩7,403 | ₩7,081 | ₩7,177 | +1.36% | 7.2천 |
|---|
| 2026.07.02 | ₩7,258 | ₩7,564 | ₩7,177 | ₩7,177 | -1.11% | 5.2천 |
|---|
| 2026.07.01 | ₩7,242 | ₩7,564 | ₩7,210 | ₩7,451 | +2.89% | 4.5천 |
|---|
| 2026.06.30 | ₩7,258 | ₩7,403 | ₩7,161 | ₩7,242 | -0.22% | 6.5천 |
|---|
| 2026.06.29 | ₩7,725 | ₩7,725 | ₩6,920 | ₩7,435 | -3.75% | 1만 |
|---|
| 2026.06.26 | ₩7,322 | ₩7,725 | ₩7,081 | ₩7,161 | -2.20% | 4.4천 |
|---|
| 2026.06.25 | ₩7,242 | ₩8,046 | ₩7,161 | ₩7,258 | +0.22% | 5.7천 |
|---|
| 2026.06.24 | ₩7,548 | ₩7,644 | ₩7,242 | ₩7,274 | -3.62% | 1.5만 |
|---|
| 2026.06.23 | ₩7,708 | ₩7,708 | ₩7,403 | ₩7,403 | -3.97% | 6천 |
|---|
| 2026.06.22 | ₩7,805 | ₩7,885 | ₩7,564 | ₩7,725 | -1.03% | 1.6만 |
|---|
| 2026.06.18 | ₩8,207 | ₩8,368 | ₩7,274 | ₩7,274 | -11.37% | 1.9만 |
|---|
| 2026.06.17 | ₩7,725 | ₩8,513 | ₩7,499 | ₩8,111 | +5.00% | 1.4만 |
|---|
| 2026.06.16 | ₩7,708 | ₩7,837 | ₩7,564 | ₩7,564 | -1.88% | 5천 |
|---|
| 2026.06.15 | ₩8,046 | ₩8,256 | ₩7,741 | ₩7,741 | -3.80% | 8.5천 |
|---|
| 2026.06.12 | ₩8,207 | ₩8,513 | ₩7,853 | ₩8,111 | -1.18% | 5.8천 |
|---|
| 2026.06.11 | ₩7,757 | ₩8,288 | ₩7,548 | ₩8,256 | +6.43% | 9.8천 |
|---|
| 2026.06.10 | ₩7,242 | ₩8,352 | ₩7,242 | ₩7,853 | +8.44% | 2.3만 |
|---|
| 2026.06.09 | ₩7,644 | ₩7,644 | ₩7,258 | ₩7,274 | -4.84% | 1.3만 |
|---|
| 2026.06.08 | ₩8,046 | ₩8,046 | ₩7,596 | ₩7,644 | -5.00% | 7.9천 |
|---|
| 2026.06.05 | ₩8,207 | ₩8,207 | ₩7,725 | ₩7,741 | -5.69% | 2.4만 |
|---|
| 2026.06.04 | ₩8,111 | ₩8,819 | ₩8,063 | ₩8,465 | +4.37% | 1.7만 |
|---|
| 2026.06.03 | ₩8,529 | ₩8,529 | ₩8,111 | ₩8,191 | -3.96% | 9.7천 |
|---|
| 2026.06.02 | ₩8,690 | ₩9,286 | ₩8,626 | ₩8,674 | -0.19% | 1.5만 |
|---|
| 2026.06.01 | ₩8,610 | ₩8,787 | ₩8,368 | ₩8,561 | -0.56% | 7.8천 |
|---|
| 2026.05.29 | ₩8,626 | ₩8,883 | ₩8,417 | ₩8,561 | -0.75% | 6.7천 |
|---|
| 2026.05.28 | ₩8,449 | ₩8,899 | ₩8,400 | ₩8,529 | +0.95% | 8.4천 |
|---|
| 2026.05.27 | ₩8,529 | ₩8,690 | ₩8,288 | ₩8,465 | -0.75% | 8.3천 |
|---|
| 2026.05.26 | ₩8,481 | ₩8,690 | ₩8,368 | ₩8,449 | -0.38% | 9천 |
|---|
| 2026.05.22 | ₩8,755 | ₩9,334 | ₩8,014 | ₩8,433 | -3.68% | 3.2만 |
|---|
| 2026.05.21 | ₩8,046 | ₩8,561 | ₩7,885 | ₩8,400 | +4.40% | 1.7만 |
|---|
| 2026.05.20 | ₩8,352 | ₩8,594 | ₩7,885 | ₩8,384 | +0.39% | 9.5천 |
|---|
| 2026.05.19 | ₩8,529 | ₩8,594 | ₩7,885 | ₩8,159 | -4.34% | 2.6만 |
|---|
| 2026.05.18 | ₩9,495 | ₩9,527 | ₩8,529 | ₩8,674 | -8.64% | 2.6만 |
|---|
| 2026.05.15 | ₩9,833 | ₩9,978 | ₩9,495 | ₩9,495 | -3.44% | 1.2만 |
|---|
| 2026.05.14 | ₩9,978 | ₩10,267 | ₩9,672 | ₩9,672 | -3.06% | 6.9천 |
|---|
| 2026.05.13 | ₩9,656 | ₩10,299 | ₩9,495 | ₩9,672 | +0.17% | 1.1만 |
|---|
| 2026.05.12 | ₩10,138 | ₩10,138 | ₩9,817 | ₩9,849 | -2.86% | 7.1천 |
|---|
| 2026.05.11 | ₩10,299 | ₩10,702 | ₩10,074 | ₩10,074 | -2.19% | 1만 |
|---|
| 2026.05.08 | ₩10,460 | ₩10,573 | ₩9,978 | ₩10,332 | -1.23% | 5.7천 |
|---|
| 2026.05.07 | ₩10,782 | ₩11,072 | ₩10,187 | ₩10,605 | -1.64% | 9.9천 |
|---|
| 2026.05.06 | ₩9,607 | ₩11,104 | ₩9,237 | ₩10,637 | +10.72% | 2.7만 |
|---|
| 2026.05.05 | ₩11,265 | ₩11,410 | ₩10,460 | ₩10,798 | -4.14% | 1.2만 |
|---|
| 2026.05.04 | ₩11,490 | ₩11,667 | ₩11,104 | ₩11,410 | -0.70% | 8.4천 |
|---|
| 2026.05.01 | ₩11,104 | ₩11,587 | ₩11,072 | ₩11,281 | +1.59% | 7.8천 |
|---|
| 2026.04.30 | ₩11,265 | ₩11,281 | ₩10,541 | ₩10,943 | -2.86% | 9.1천 |
|---|
| 2026.04.29 | ₩11,651 | ₩11,748 | ₩11,104 | ₩11,265 | -3.31% | 1만 |
|---|
| 2026.04.28 | ₩11,619 | ₩11,957 | ₩11,345 | ₩11,378 | -2.08% | 6.1천 |
|---|
| 2026.04.27 | ₩11,748 | ₩12,102 | ₩11,603 | ₩12,102 | +3.01% | 1.1만 |
|---|
| 2026.04.24 | ₩11,603 | ₩11,748 | ₩10,782 | ₩11,748 | +1.25% | 9천 |
|---|
| 2026.04.23 | ₩11,909 | ₩12,070 | ₩10,782 | ₩11,265 | -5.41% | 2만 |
|---|
| 2026.04.22 | ₩12,263 | ₩12,424 | ₩11,587 | ₩11,635 | -5.12% | 2만 |
|---|
| 2026.04.21 | ₩13,196 | ₩13,196 | ₩12,150 | ₩12,375 | -6.22% | 1.4만 |
|---|
| 2026.04.20 | ₩13,325 | ₩13,325 | ₩12,552 | ₩13,083 | -1.81% | 9.7천 |
|---|
| 2026.04.17 | ₩12,552 | ₩13,679 | ₩12,247 | ₩13,357 | +6.41% | 3.2만 |
|---|
| 2026.04.16 | ₩12,359 | ₩12,713 | ₩11,957 | ₩12,472 | +0.91% | 9.7천 |
|---|
| 2026.04.15 | ₩12,021 | ₩12,536 | ₩11,619 | ₩12,488 | +3.88% | 2.1만 |
|---|
| 2026.04.14 | ₩11,458 | ₩12,070 | ₩11,281 | ₩12,070 | +5.34% | 1.3만 |
|---|
| 2026.04.13 | ₩11,265 | ₩11,587 | ₩10,476 | ₩11,474 | +1.86% | 2만 |
|---|
| 2026.04.10 | ₩10,991 | ₩11,265 | ₩10,460 | ₩11,265 | +2.49% | 1.2만 |
|---|
| 2026.04.09 | ₩10,702 | ₩11,104 | ₩10,380 | ₩11,104 | +3.76% | 1.1만 |
|---|
| 2026.04.08 | ₩10,460 | ₩10,702 | ₩10,042 | ₩10,621 | +1.54% | 2.3만 |
|---|
| 2026.04.07 | ₩10,316 | ₩10,316 | ₩9,849 | ₩10,074 | -2.34% | 1.8만 |
|---|
| 2026.04.06 | ₩9,865 | ₩10,444 | ₩9,672 | ₩10,219 | +3.59% | 1.5만 |
|---|
| 2026.04.02 | ₩9,318 | ₩9,817 | ₩8,964 | ₩9,591 | +2.94% | 1.7만 |
|---|
| 2026.04.01 | ₩9,189 | ₩9,495 | ₩9,125 | ₩9,125 | -0.70% | 1.8만 |
|---|
| 2026.03.31 | ₩8,256 | ₩9,334 | ₩8,256 | ₩9,157 | +10.92% | 2.1만 |
|---|
| 2026.03.30 | ₩9,012 | ₩9,334 | ₩7,918 | ₩7,966 | -11.61% | 2.8만 |
|---|
| 2026.03.27 | ₩9,527 | ₩9,527 | ₩8,755 | ₩8,996 | -5.57% | 1.8만 |
|---|
| 2026.03.26 | ₩9,978 | ₩10,042 | ₩9,334 | ₩9,656 | -3.23% | 1.3만 |
|---|
| 2026.03.25 | ₩10,943 | ₩10,943 | ₩9,752 | ₩10,042 | -8.24% | 1.3만 |
|---|
| 2026.03.24 | ₩10,122 | ₩10,460 | ₩9,672 | ₩10,460 | +3.34% | 9.6천 |
|---|
| 2026.03.23 | ₩9,398 | ₩10,122 | ₩9,173 | ₩10,122 | +7.71% | 2만 |
|---|
| 2026.03.20 | ₩9,736 | ₩9,736 | ₩8,948 | ₩9,173 | -5.79% | 3.3만 |
|---|
| 2026.03.19 | ₩9,865 | ₩9,978 | ₩9,334 | ₩9,688 | -1.79% | 2만 |
|---|
| 2026.03.18 | ₩10,138 | ₩10,187 | ₩9,334 | ₩9,865 | -2.70% | 3.3만 |
|---|
| 2026.03.17 | ₩11,587 | ₩11,651 | ₩10,138 | ₩10,525 | -9.17% | 6.5만 |
|---|
| 2026.03.16 | ₩11,088 | ₩11,345 | ₩10,621 | ₩11,345 | +2.32% | 1만 |
|---|
| 2026.03.13 | ₩11,136 | ₩11,265 | ₩10,782 | ₩10,847 | -2.60% | 1.2만 |
|---|
| 2026.03.12 | ₩11,732 | ₩11,909 | ₩10,895 | ₩10,975 | -6.45% | 1.8만 |
|---|
| 2026.03.11 | ₩11,426 | ₩11,587 | ₩11,104 | ₩11,539 | +0.99% | 1.1만 |
|---|
| 2026.03.10 | ₩11,619 | ₩11,748 | ₩11,233 | ₩11,426 | -1.66% | 8.8천 |
|---|
| 2026.03.09 | ₩11,426 | ₩11,555 | ₩10,637 | ₩11,555 | +1.13% | 1.6만 |
|---|
| 2026.03.06 | ₩11,877 | ₩11,877 | ₩11,104 | ₩11,362 | -4.34% | 1.2만 |
|---|
| 2026.03.05 | ₩11,201 | ₩12,327 | ₩10,959 | ₩11,909 | +6.32% | 3만 |
|---|
| 2026.03.04 | ₩10,509 | ₩11,410 | ₩10,316 | ₩11,185 | +6.43% | 1.9만 |
|---|
| 2026.03.03 | ₩10,010 | ₩10,782 | ₩9,849 | ₩10,444 | +4.34% | 1.6만 |
|---|
| 2026.03.02 | ₩9,994 | ₩10,589 | ₩9,881 | ₩10,444 | +4.51% | 1.9만 |
|---|
| 2026.02.27 | ₩11,104 | ₩11,201 | ₩10,380 | ₩10,557 | -4.93% | 1.6만 |
|---|
| 2026.02.26 | ₩11,265 | ₩11,587 | ₩11,104 | ₩11,217 | -0.43% | 9.6천 |
|---|
| 2026.02.25 | ₩11,265 | ₩11,410 | ₩10,943 | ₩11,265 | 0.00% | 1.2만 |
|---|
| 2026.02.24 | ₩10,943 | ₩11,539 | ₩10,702 | ₩11,008 | +0.59% | 2.7만 |
|---|
| 2026.02.23 | ₩11,426 | ₩11,587 | ₩10,493 | ₩10,863 | -4.93% | 2.3만 |
|---|
| 2026.02.20 | ₩11,860 | ₩11,860 | ₩11,185 | ₩11,667 | -1.63% | 2만 |
|---|
| 2026.02.19 | ₩11,893 | ₩12,070 | ₩11,442 | ₩11,909 | +0.14% | 1.9만 |
|---|
| 2026.02.18 | ₩11,941 | ₩12,295 | ₩11,603 | ₩12,295 | +2.96% | 1.1만 |
|---|
| 2026.02.17 | ₩12,231 | ₩12,552 | ₩11,120 | ₩12,054 | -1.45% | 2만 |
|---|
| 2026.02.13 | ₩12,874 | ₩12,874 | ₩11,635 | ₩12,440 | -3.38% | 2.3만 |
|---|
| 2026.02.12 | ₩12,762 | ₩12,778 | ₩11,828 | ₩11,893 | -6.81% | 2.3만 |
|---|
| 2026.02.11 | ₩13,035 | ₩13,196 | ₩12,311 | ₩13,164 | +0.99% | 2.2만 |
|---|
| 2026.02.10 | ₩13,309 | ₩13,421 | ₩12,424 | ₩13,357 | +0.36% | 2.6만 |
|---|
| 2026.02.09 | ₩12,102 | ₩13,196 | ₩11,989 | ₩13,132 | +8.51% | 3.4만 |
|---|
| 2026.02.06 | ₩11,925 | ₩12,826 | ₩11,587 | ₩12,552 | +5.26% | 3.7만 |
|---|
| 2026.02.05 | ₩12,070 | ₩12,231 | ₩10,863 | ₩12,231 | +1.33% | 6.7만 |
|---|
| 2026.02.04 | ₩12,086 | ₩12,086 | ₩11,120 | ₩11,989 | -0.80% | 3.7만 |
|---|
| 2026.02.03 | ₩11,941 | ₩12,391 | ₩11,442 | ₩12,375 | +3.64% | 3.8만 |
|---|
| 2026.02.02 | ₩11,909 | ₩12,729 | ₩11,748 | ₩12,601 | +5.81% | 5.8만 |
|---|
| 2026.01.30 | ₩12,601 | ₩12,794 | ₩11,699 | ₩12,729 | +1.02% | 12.4만 |
|---|
| 2026.01.29 | ₩17,863 | ₩17,863 | ₩13,196 | ₩13,518 | -24.32% | 225.8만 |
|---|
| 2026.01.28 | ₩14,162 | ₩15,224 | ₩13,260 | ₩14,516 | +2.50% | 251.9만 |
|---|
| 2026.01.27 | ₩13,373 | ₩13,840 | ₩12,906 | ₩13,775 | +3.01% | 2만 |
|---|
| 2026.01.26 | ₩15,127 | ₩15,127 | ₩13,196 | ₩13,663 | -9.68% | 3.1만 |
|---|
| 2026.01.23 | ₩14,484 | ₩15,449 | ₩14,162 | ₩14,677 | +1.33% | 5만 |
|---|
| 2026.01.22 | ₩13,228 | ₩14,419 | ₩13,228 | ₩14,419 | +9.00% | 9천 |
|---|
| 2026.01.21 | ₩13,727 | ₩14,113 | ₩12,971 | ₩13,389 | -2.46% | 1.1만 |
|---|
| 2026.01.20 | ₩14,805 | ₩14,822 | ₩13,631 | ₩13,888 | -6.20% | 1.6만 |
|---|
| 2026.01.16 | ₩14,966 | ₩15,095 | ₩14,773 | ₩14,805 | -1.08% | 1만 |
|---|
| 2026.01.15 | ₩14,966 | ₩14,966 | ₩14,500 | ₩14,805 | -1.08% | 7.6천 |
|---|
| 2026.01.14 | ₩15,288 | ₩15,288 | ₩14,484 | ₩14,966 | -2.11% | 9.5천 |
|---|
| 2026.01.13 | ₩14,966 | ₩14,966 | ₩14,162 | ₩14,934 | -0.22% | 1.4만 |
|---|
| 2026.01.12 | ₩14,644 | ₩14,773 | ₩14,162 | ₩14,757 | +0.77% | 7.8천 |
|---|
| 2026.01.09 | ₩14,725 | ₩14,805 | ₩14,194 | ₩14,484 | -1.64% | 8.1천 |
|---|
| 2026.01.08 | ₩14,017 | ₩14,484 | ₩13,598 | ₩14,484 | +3.33% | 1.1만 |
|---|
| 2026.01.07 | ₩14,966 | ₩14,966 | ₩14,001 | ₩14,258 | -4.73% | 1.1만 |
|---|
| 2026.01.06 | ₩13,679 | ₩14,532 | ₩13,357 | ₩14,532 | +6.24% | 1.2만 |
|---|
| 2026.01.05 | ₩13,518 | ₩14,130 | ₩13,196 | ₩13,373 | -1.07% | 2.3만 |
|---|
| 2026.01.02 | ₩11,780 | ₩13,035 | ₩11,506 | ₩13,035 | +10.66% | 1.9만 |
|---|
| 2025.12.31 | ₩11,362 | ₩11,860 | ₩10,670 | ₩10,911 | -3.97% | 3.4만 |
|---|
| 2025.12.30 | ₩12,391 | ₩12,391 | ₩11,587 | ₩11,619 | -6.23% | 1.3만 |
|---|
| 2025.12.29 | ₩12,874 | ₩13,083 | ₩11,748 | ₩12,037 | -6.50% | 3.1만 |
|---|
| 2025.12.26 | ₩13,952 | ₩13,952 | ₩12,890 | ₩13,196 | -5.42% | 2만 |
|---|
| 2025.12.24 | ₩14,001 | ₩14,001 | ₩13,518 | ₩13,792 | -1.49% | 5.7천 |
|---|
| 2025.12.23 | ₩14,290 | ₩14,484 | ₩13,357 | ₩13,920 | -2.59% | 1.8만 |
|---|
| 2025.12.22 | ₩14,146 | ₩14,773 | ₩13,840 | ₩14,451 | +2.16% | 1.6만 |
|---|
| 2025.12.19 | ₩13,679 | ₩14,805 | ₩13,615 | ₩14,290 | +4.47% | 2.2만 |
|---|
| 2025.12.18 | ₩14,001 | ₩14,966 | ₩13,277 | ₩14,017 | +0.11% | 1.8만 |
|---|
| 2025.12.17 | ₩15,111 | ₩15,449 | ₩14,210 | ₩14,210 | -5.96% | 1.4만 |
|---|
| 2025.12.16 | ₩14,644 | ₩15,755 | ₩14,323 | ₩15,127 | +3.30% | 1.7만 |
|---|
| 2025.12.15 | ₩16,897 | ₩17,187 | ₩15,771 | ₩15,771 | -6.67% | 2.6만 |
|---|
| 2025.12.12 | ₩18,668 | ₩19,247 | ₩16,897 | ₩16,897 | -9.48% | 2.6만 |
|---|
| 2025.12.11 | ₩19,472 | ₩19,633 | ₩18,668 | ₩18,668 | -4.13% | 1.1만 |
|---|
| 2025.12.10 | ₩19,794 | ₩20,277 | ₩19,392 | ₩19,794 | 0.00% | 1.5만 |
|---|
| 2025.12.09 | ₩19,472 | ₩20,116 | ₩19,231 | ₩19,794 | +1.65% | 1.5만 |
|---|
| 2025.12.08 | ₩19,633 | ₩19,955 | ₩18,748 | ₩19,472 | -0.82% | 2.2만 |
|---|
| 2025.12.05 | ₩19,794 | ₩20,036 | ₩19,150 | ₩19,311 | -2.44% | 2.4만 |
|---|
| 2025.12.04 | ₩18,829 | ₩19,955 | ₩18,507 | ₩19,955 | +5.98% | 2.8만 |
|---|
| 2025.12.03 | ₩18,346 | ₩18,990 | ₩18,024 | ₩18,829 | +2.63% | 2만 |
|---|
| 2025.12.02 | ₩17,380 | ₩18,346 | ₩17,219 | ₩18,346 | +5.56% | 1.6만 |
|---|
| 2025.12.01 | ₩18,507 | ₩18,507 | ₩17,219 | ₩17,541 | -5.22% | 2.2만 |
|---|
| 2025.11.28 | ₩18,668 | ₩19,070 | ₩18,394 | ₩18,668 | 0.00% | 2.3만 |
|---|
| 2025.11.26 | ₩17,541 | ₩18,829 | ₩17,380 | ₩18,507 | +5.50% | 5.4만 |
|---|
| 2025.11.25 | ₩17,219 | ₩18,346 | ₩16,737 | ₩17,541 | +1.87% | 4.9만 |
|---|
| 2025.11.24 | ₩18,024 | ₩18,024 | ₩16,817 | ₩17,219 | -4.46% | 2.8만 |
|---|
| 2025.11.21 | ₩16,415 | ₩18,668 | ₩16,093 | ₩18,185 | +10.78% | 11.2만 |
|---|
| 2025.11.20 | ₩16,897 | ₩17,219 | ₩16,254 | ₩16,415 | -2.86% | 2.6만 |
|---|
| 2025.11.19 | ₩15,932 | ₩17,702 | ₩15,932 | ₩16,415 | +3.03% | 4.8만 |
|---|
| 2025.11.18 | ₩17,219 | ₩17,300 | ₩16,254 | ₩16,254 | -5.61% | 4.5만 |
|---|
| 2025.11.17 | ₩17,380 | ₩19,472 | ₩17,058 | ₩17,702 | +1.85% | 13.8만 |
|---|
| 2025.11.14 | ₩25,588 | ₩25,749 | ₩18,217 | ₩18,668 | -27.04% | 232.5만 |
|---|
| 2025.11.13 | ₩20,116 | ₩21,403 | ₩19,794 | ₩20,438 | +1.60% | 58.9만 |
|---|
| 2025.11.12 | ₩20,438 | ₩20,760 | ₩19,794 | ₩20,438 | 0.00% | 1.1만 |
|---|
| 2025.11.11 | ₩19,794 | ₩20,599 | ₩19,633 | ₩20,438 | +3.25% | 1.9만 |
|---|
| 2025.11.10 | ₩19,311 | ₩21,162 | ₩18,829 | ₩20,277 | +5.00% | 2.6만 |
|---|
| 2025.11.07 | ₩18,346 | ₩18,990 | ₩17,863 | ₩18,668 | +1.75% | 1.5만 |
|---|
| 2025.11.06 | ₩19,955 | ₩20,438 | ₩18,507 | ₩18,990 | -4.84% | 2.2만 |
|---|
| 2025.11.05 | ₩19,955 | ₩20,760 | ₩19,794 | ₩19,955 | 0.00% | 1.6만 |
|---|
| 2025.11.04 | ₩20,599 | ₩20,921 | ₩19,633 | ₩19,955 | -3.12% | 2만 |
|---|
| 2025.11.03 | ₩21,403 | ₩21,564 | ₩20,599 | ₩21,082 | -1.50% | 1.2만 |
|---|
| 2025.10.31 | ₩20,599 | ₩22,530 | ₩20,599 | ₩21,564 | +4.69% | 1.3만 |
|---|
| 2025.10.30 | ₩22,047 | ₩22,047 | ₩20,438 | ₩20,599 | -6.57% | 3.2만 |
|---|
| 2025.10.29 | ₩22,047 | ₩22,691 | ₩22,047 | ₩22,047 | 0.00% | 1.5만 |
|---|
| 2025.10.28 | ₩22,208 | ₩23,013 | ₩21,886 | ₩22,369 | +0.72% | 2.2만 |
|---|
| 2025.10.27 | ₩22,047 | ₩22,514 | ₩21,645 | ₩21,886 | -0.73% | 2만 |
|---|
| 2025.10.24 | ₩23,013 | ₩23,238 | ₩21,886 | ₩22,047 | -4.20% | 3.4만 |
|---|
| 2025.10.23 | ₩22,369 | ₩23,335 | ₩22,369 | ₩23,013 | +2.88% | 1.7만 |
|---|
| 2025.10.22 | ₩23,335 | ₩23,656 | ₩21,564 | ₩22,369 | -4.14% | 4.9만 |
|---|
| 2025.10.21 | ₩25,105 | ₩25,668 | ₩23,817 | ₩23,817 | -5.13% | 3.9만 |
|---|
| 2025.10.20 | ₩24,461 | ₩25,668 | ₩24,461 | ₩25,105 | +2.63% | 3.4만 |
|---|
| 2025.10.17 | ₩24,944 | ₩24,944 | ₩22,691 | ₩24,461 | -1.94% | 7.1만 |
|---|
| 2025.10.16 | ₩24,783 | ₩26,231 | ₩23,335 | ₩24,139 | -2.60% | 6.6만 |
|---|
| 2025.10.15 | ₩26,070 | ₩27,680 | ₩24,139 | ₩24,461 | -6.17% | 8만 |
|---|
| 2025.10.14 | ₩25,909 | ₩27,358 | ₩22,530 | ₩25,749 | -0.62% | 20.2만 |
|---|
| 2025.10.13 | ₩22,530 | ₩28,484 | ₩22,530 | ₩27,197 | +20.71% | 42.8만 |
|---|
| 2025.10.10 | ₩24,139 | ₩24,300 | ₩21,564 | ₩22,047 | -8.67% | 7.8만 |
|---|