THE E

089230
🏛️ 대한민국 →
1,250.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 640.00 649.00 635.00 645.00 0.4M
2021-12-29 622.00 645.00 622.00 640.00 0.6M
2021-12-28 628.00 645.00 618.00 622.00 0.9M
2021-12-27 625.00 640.00 622.00 627.00 0.6M
2021-12-24 623.00 634.00 621.00 630.00 0.6M
2021-12-23 635.00 638.00 620.00 625.00 0.4M
2021-12-22 636.00 640.00 623.00 631.00 0.5M
2021-12-21 618.00 639.00 615.00 628.00 0.6M
2021-12-20 612.00 632.00 612.00 619.00 0.7M
2021-12-19 632.00 632.00 632.00 632.00 0.0M
2021-12-17 641.00 641.00 618.00 632.00 1.2M
2021-12-16 645.00 654.00 631.00 637.00 0.7M
2021-12-15 655.00 668.00 637.00 644.00 0.7M
2021-12-14 668.00 681.00 643.00 649.00 1.1M
2021-12-13 668.00 688.00 665.00 670.00 0.8M
2021-12-10 679.00 680.00 665.00 666.00 0.7M
2021-12-09 675.00 687.00 669.00 683.00 0.5M
2021-12-08 682.00 701.00 664.00 675.00 1.2M
2021-12-07 633.00 764.00 632.00 690.00 8.3M
2021-12-06 645.00 645.00 625.00 633.00 0.4M
2021-12-03 644.00 646.00 636.00 646.00 0.5M
2021-12-02 632.00 640.00 614.00 640.00 0.8M
2021-12-01 625.00 645.00 622.00 633.00 0.8M
2021-11-30 671.00 680.00 623.00 628.00 2.1M
2021-11-29 686.00 697.00 659.00 667.00 1.3M
2021-11-28 695.00 695.00 695.00 695.00 0.0M
2021-11-26 668.00 707.00 668.00 695.00 1.5M
2021-11-25 673.00 685.00 661.00 661.00 1.2M
2021-11-24 697.00 715.00 676.00 678.00 0.9M
2021-11-23 690.00 710.00 681.00 700.00 0.9M
2021-11-22 680.00 716.00 656.00 690.00 1.7M
2021-11-19 690.00 698.00 677.00 679.00 1.3M
2021-11-18 713.00 716.00 684.00 692.00 1.1M
2021-11-17 726.00 737.00 705.00 708.00 0.8M
2021-11-16 744.00 744.00 721.00 733.00 0.6M
2021-11-15 733.00 745.00 715.00 743.00 0.9M
2021-11-12 696.00 741.00 696.00 733.00 1.3M
2021-11-11 754.00 754.00 699.00 707.00 2.0M
2021-11-10 773.00 779.00 739.00 750.00 1.2M
2021-11-09 776.00 790.00 768.00 780.00 0.6M
2021-11-08 783.00 799.00 765.00 783.00 0.8M
2021-11-05 779.00 800.00 768.00 783.00 0.6M
2021-11-04 811.00 826.00 776.00 781.00 1.7M
2021-11-03 816.00 830.00 804.00 814.00 0.5M
2021-11-02 844.00 844.00 807.00 816.00 0.5M
2021-11-01 811.00 838.00 805.00 814.00 0.7M
2021-10-29 846.00 850.00 800.00 815.00 0.9M
2021-10-28 865.00 869.00 836.00 841.00 0.6M
2021-10-27 865.00 874.00 857.00 865.00 0.6M
2021-10-26 839.00 871.00 839.00 865.00 0.8M
2021-10-25 855.00 855.00 835.00 838.00 0.6M
2021-10-22 856.00 876.00 849.00 856.00 0.6M
2021-10-21 865.00 883.00 846.00 860.00 0.8M
2021-10-20 833.00 879.00 826.00 862.00 2.2M
2021-10-19 823.00 844.00 823.00 824.00 0.6M
2021-10-18 820.00 845.00 800.00 823.00 0.9M
2021-10-17 815.00 815.00 815.00 815.00 0.0M
2021-10-15 809.00 826.00 798.00 815.00 0.7M
2021-10-14 778.00 807.00 778.00 805.00 0.7M
2021-10-13 770.00 784.00 768.00 777.00 0.5M
2021-10-12 790.00 793.00 769.00 769.00 0.9M
2021-10-11 793.00 793.00 793.00 793.00 0.0M
2021-10-08 790.00 834.00 783.00 793.00 2.2M
2021-10-07 770.00 794.00 770.00 785.00 0.8M
2021-10-06 779.00 811.00 768.00 769.00 1.3M
2021-10-05 839.00 839.00 789.00 790.00 2.2M
2021-10-04 839.00 839.00 839.00 839.00 0.0M
2021-10-01 835.00 858.00 829.00 839.00 1.0M
2021-09-30 839.00 870.00 839.00 847.00 0.8M
2021-09-29 842.00 870.00 820.00 846.00 1.4M
2021-09-28 884.00 884.00 850.00 860.00 1.9M
2021-09-27 896.00 896.00 875.00 884.00 0.9M
2021-09-24 874.00 893.00 872.00 886.00 1.0M
2021-09-23 888.00 903.00 868.00 870.00 2.0M
2021-09-22 896.00 896.00 896.00 896.00 0.0M
2021-09-17 897.00 934.00 891.00 896.00 3.7M
2021-09-16 928.00 932.00 892.00 899.00 6.3M
2021-09-15 872.00 1,070.00 865.00 938.00 55.0M
2021-09-14 869.00 890.00 869.00 872.00 0.8M
2021-09-13 888.00 903.00 867.00 875.00 0.9M
2021-09-10 910.00 920.00 859.00 895.00 1.1M
2021-09-09 900.00 923.00 895.00 915.00 0.7M
2021-09-08 947.00 947.00 915.00 918.00 1.0M
2021-09-07 962.00 983.00 940.00 946.00 1.0M
2021-09-06 940.00 981.00 935.00 962.00 1.3M
2021-09-03 914.00 955.00 913.00 939.00 1.4M
2021-09-02 910.00 927.00 906.00 914.00 0.9M
2021-09-01 915.00 924.00 907.00 908.00 1.0M
2021-08-31 877.00 918.00 877.00 915.00 1.4M
2021-08-30 866.00 890.00 856.00 886.00 1.3M
2021-08-27 873.00 873.00 824.00 860.00 1.2M
2021-08-26 880.00 889.00 872.00 873.00 0.7M
2021-08-25 872.00 890.00 863.00 878.00 1.0M
2021-08-24 863.00 898.00 863.00 875.00 1.4M
2021-08-23 869.00 880.00 864.00 866.00 1.3M
2021-08-20 900.00 915.00 860.00 869.00 1.9M
2021-08-19 918.00 947.00 887.00 900.00 1.8M
2021-08-18 900.00 945.00 894.00 927.00 3.5M
2021-08-17 943.00 944.00 906.00 914.00 1.3M
2021-08-13 960.00 1,010.00 926.00 939.00 2.0M
2021-08-12 948.00 954.00 935.00 935.00 1.2M
2021-08-11 964.00 968.00 938.00 948.00 1.4M
2021-08-10 965.00 981.00 941.00 959.00 1.1M
2021-08-09 997.00 998.00 964.00 968.00 1.4M
2021-08-06 1,010.00 1,010.00 990.00 995.00 0.8M
2021-08-05 987.00 1,010.00 987.00 1,000.00 1.1M
2021-08-04 959.00 1,010.00 939.00 988.00 2.0M
2021-08-03 964.00 979.00 957.00 957.00 0.9M
2021-08-02 970.00 999.00 968.00 969.00 0.8M
2021-07-30 989.00 999.00 969.00 975.00 1.0M
2021-07-29 980.00 1,010.00 975.00 984.00 1.6M
2021-07-28 993.00 1,005.00 955.00 962.00 3.2M
2021-07-27 1,005.00 1,015.00 992.00 995.00 2.2M
2021-07-26 1,010.00 1,025.00 999.00 1,005.00 1.9M
2021-07-25 1,010.00 1,010.00 1,010.00 1,010.00 0.0M
2021-07-23 1,035.00 1,040.00 1,010.00 1,010.00 2.3M
2021-07-22 1,050.00 1,075.00 1,020.00 1,025.00 7.4M
2021-07-21 1,025.00 1,040.00 1,005.00 1,010.00 1.2M
2021-07-20 1,015.00 1,045.00 1,010.00 1,025.00 1.9M
2021-07-19 1,030.00 1,045.00 1,015.00 1,035.00 1.6M
2021-07-18 1,035.00 1,035.00 1,035.00 1,035.00 0.0M
2021-07-16 1,005.00 1,040.00 997.00 1,035.00 2.9M
2021-07-15 1,010.00 1,020.00 1,000.00 1,010.00 2.3M
2021-07-14 1,015.00 1,035.00 1,000.00 1,020.00 2.3M
2021-07-13 1,055.00 1,080.00 1,015.00 1,025.00 8.7M
2021-07-12 952.00 1,025.00 951.00 1,005.00 9.1M
2021-07-09 904.00 1,060.00 876.00 951.00 34.3M
2021-07-08 935.00 936.00 890.00 908.00 3.6M
2021-07-07 950.00 950.00 930.00 939.00 1.8M
2021-07-06 970.00 974.00 947.00 950.00 2.7M
2021-07-05 980.00 987.00 962.00 970.00 2.6M
2021-07-02 980.00 1,010.00 977.00 977.00 3.6M
2021-07-01 1,005.00 1,005.00 974.00 980.00 2.7M
2021-06-30 1,005.00 1,035.00 981.00 1,000.00 7.7M
2021-06-29 966.00 984.00 958.00 969.00 2.6M
2021-06-28 966.00 989.00 954.00 965.00 3.1M
2021-06-27 965.00 965.00 965.00 965.00 0.0M
2021-06-25 937.00 1,030.00 930.00 965.00 11.6M
2021-06-24 1,030.00 1,035.00 845.00 937.00 20.2M
2021-06-23 1,075.00 1,090.00 1,020.00 1,020.00 9.6M
2021-06-22 1,150.00 1,155.00 1,070.00 1,070.00 12.6M
2021-06-21 1,165.00 1,185.00 1,140.00 1,160.00 4.2M
2021-06-20 1,150.00 1,150.00 1,150.00 1,150.00 0.0M
2021-06-18 1,160.00 1,215.00 1,125.00 1,150.00 8.8M
2021-06-17 1,140.00 1,145.00 1,125.00 1,140.00 3.2M
2021-06-16 1,170.00 1,175.00 1,140.00 1,150.00 2.9M
2021-06-15 1,205.00 1,210.00 1,160.00 1,170.00 3.0M
2021-06-14 1,165.00 1,220.00 1,165.00 1,205.00 5.7M
2021-06-11 1,145.00 1,195.00 1,140.00 1,160.00 3.2M
2021-06-10 1,145.00 1,215.00 1,120.00 1,165.00 8.6M
2021-06-09 1,185.00 1,220.00 1,105.00 1,135.00 14.5M
2021-06-08 1,290.00 1,570.00 1,125.00 1,175.00 96.2M
2021-06-07 1,310.00 1,325.00 1,250.00 1,290.00 7.1M
2021-06-04 1,210.00 1,315.00 1,205.00 1,295.00 13.1M
2021-06-03 1,190.00 1,225.00 1,180.00 1,205.00 1.8M
2021-06-02 1,205.00 1,210.00 1,160.00 1,190.00 2.6M
2021-06-01 1,245.00 1,260.00 1,175.00 1,205.00 3.3M
2021-05-31 1,220.00 1,270.00 1,220.00 1,240.00 5.6M
2021-05-28 1,105.00 1,250.00 1,105.00 1,215.00 14.3M
2021-05-27 1,090.00 1,115.00 1,090.00 1,095.00 0.9M
2021-05-26 1,075.00 1,110.00 1,070.00 1,100.00 1.1M
2021-05-25 1,065.00 1,090.00 1,065.00 1,075.00 0.9M
2021-05-24 1,080.00 1,095.00 1,060.00 1,065.00 1.4M
2021-05-21 1,090.00 1,100.00 1,075.00 1,080.00 1.0M
2021-05-20 1,100.00 1,125.00 1,085.00 1,085.00 1.4M
2021-05-18 1,095.00 1,140.00 1,080.00 1,095.00 1.7M
2021-05-17 1,075.00 1,135.00 1,075.00 1,110.00 2.4M
2021-05-14 1,035.00 1,080.00 1,025.00 1,060.00 1.8M
2021-05-13 1,035.00 1,055.00 1,015.00 1,025.00 2.1M
2021-05-12 1,050.00 1,055.00 1,035.00 1,040.00 1.2M
2021-05-11 1,065.00 1,075.00 1,040.00 1,050.00 2.0M
2021-05-10 1,070.00 1,095.00 1,065.00 1,070.00 1.2M
2021-05-07 1,070.00 1,090.00 1,060.00 1,070.00 1.0M
2021-05-06 1,085.00 1,090.00 1,060.00 1,075.00 1.1M
2021-05-04 1,075.00 1,095.00 1,060.00 1,075.00 1.3M
2021-05-03 1,070.00 1,125.00 1,050.00 1,070.00 2.0M
2021-05-02 1,080.00 1,080.00 1,080.00 1,080.00 0.0M
2021-04-30 1,120.00 1,150.00 1,055.00 1,080.00 3.5M
2021-04-29 1,170.00 1,170.00 1,115.00 1,125.00 2.3M
2021-04-28 1,215.00 1,220.00 1,155.00 1,155.00 1.8M
2021-04-27 1,205.00 1,215.00 1,160.00 1,215.00 2.2M
2021-04-26 1,220.00 1,275.00 1,175.00 1,190.00 5.7M
2021-04-23 1,140.00 1,205.00 1,105.00 1,195.00 4.5M
2021-04-22 1,145.00 1,195.00 1,125.00 1,130.00 4.8M
2021-04-21 1,260.00 1,260.00 1,115.00 1,140.00 8.2M
2021-04-20 1,315.00 1,320.00 1,205.00 1,260.00 7.9M
2021-04-19 1,300.00 1,385.00 1,270.00 1,325.00 12.8M
2021-04-18 1,300.00 1,300.00 1,300.00 1,300.00 0.0M
2021-04-16 1,140.00 1,340.00 1,135.00 1,300.00 20.4M
2021-04-15 1,180.00 1,185.00 1,095.00 1,135.00 4.0M
2021-04-14 1,040.00 1,175.00 1,040.00 1,160.00 12.2M
2021-04-13 1,025.00 1,050.00 1,015.00 1,045.00 1.6M
2021-04-12 1,040.00 1,045.00 1,025.00 1,025.00 1.0M
2021-04-09 1,015.00 1,055.00 1,005.00 1,030.00 1.5M
2021-04-08 1,030.00 1,040.00 1,015.00 1,020.00 1.9M
2021-04-07 1,040.00 1,060.00 1,030.00 1,040.00 1.9M
2021-04-06 1,060.00 1,065.00 1,040.00 1,045.00 2.0M
2021-04-05 1,080.00 1,085.00 1,060.00 1,060.00 1.6M
2021-04-02 1,085.00 1,085.00 1,060.00 1,075.00 1.7M
2021-04-01 1,100.00 1,105.00 1,075.00 1,075.00 1.2M
2021-03-31 1,095.00 1,105.00 1,080.00 1,090.00 1.6M
2021-03-30 1,075.00 1,115.00 1,075.00 1,085.00 1.9M
2021-03-29 1,085.00 1,095.00 1,060.00 1,075.00 2.0M
2021-03-26 1,075.00 1,100.00 1,065.00 1,085.00 1.8M
2021-03-25 1,130.00 1,130.00 1,075.00 1,090.00 2.8M
2021-03-24 1,135.00 1,140.00 1,095.00 1,120.00 2.6M
2021-03-23 1,065.00 1,145.00 1,040.00 1,125.00 6.7M
2021-03-22 1,140.00 1,140.00 1,050.00 1,070.00 3.8M
2021-03-21 1,120.00 1,120.00 1,120.00 1,120.00 0.0M
2021-03-19 1,110.00 1,160.00 1,090.00 1,120.00 2.9M
2021-03-18 1,080.00 1,110.00 1,080.00 1,110.00 1.9M
2021-03-17 1,085.00 1,095.00 1,065.00 1,070.00 1.8M
2021-03-16 1,085.00 1,110.00 1,075.00 1,085.00 1.5M
2021-03-15 1,090.00 1,130.00 1,060.00 1,070.00 2.2M
2021-03-12 1,085.00 1,100.00 1,060.00 1,090.00 1.2M
2021-03-11 1,105.00 1,115.00 1,075.00 1,085.00 1.8M
2021-03-10 1,120.00 1,165.00 1,100.00 1,105.00 2.4M
2021-03-09 1,125.00 1,145.00 1,085.00 1,115.00 2.0M
2021-03-08 1,130.00 1,175.00 1,110.00 1,120.00 1.9M
2021-03-07 1,115.00 1,115.00 1,115.00 1,115.00 0.0M
2021-03-05 1,125.00 1,180.00 1,110.00 1,115.00 4.4M
2021-03-04 1,065.00 1,140.00 1,055.00 1,130.00 2.8M
2021-03-03 1,055.00 1,095.00 1,045.00 1,065.00 1.4M
2021-03-02 1,095.00 1,115.00 1,055.00 1,055.00 1.8M
2021-02-26 1,090.00 1,115.00 1,060.00 1,075.00 2.3M
2021-02-25 1,125.00 1,150.00 1,115.00 1,115.00 1.8M
2021-02-24 1,115.00 1,155.00 1,090.00 1,105.00 2.1M
2021-02-23 1,140.00 1,195.00 1,100.00 1,110.00 2.4M
2021-02-22 1,205.00 1,215.00 1,140.00 1,145.00 3.5M
2021-02-21 1,215.00 1,215.00 1,215.00 1,215.00 0.0M
2021-02-19 1,140.00 1,250.00 1,140.00 1,215.00 9.6M
2021-02-18 1,015.00 1,230.00 1,015.00 1,170.00 18.5M
2021-02-17 1,050.00 1,050.00 1,010.00 1,015.00 3.8M
2021-02-16 1,045.00 1,060.00 1,015.00 1,035.00 2.4M
2021-02-15 1,030.00 1,075.00 1,030.00 1,045.00 1.6M
2021-02-10 1,045.00 1,050.00 1,020.00 1,025.00 1.2M
2021-02-09 1,040.00 1,060.00 1,025.00 1,045.00 1.3M
2021-02-08 1,025.00 1,070.00 1,010.00 1,035.00 2.3M
2021-02-07 1,025.00 1,025.00 1,025.00 1,025.00 0.0M
2021-02-05 1,070.00 1,090.00 1,005.00 1,025.00 6.0M
2021-02-04 1,100.00 1,110.00 1,050.00 1,065.00 2.5M
2021-02-03 1,140.00 1,150.00 1,095.00 1,100.00 2.0M
2021-02-02 1,150.00 1,175.00 1,120.00 1,135.00 1.9M
2021-02-01 1,120.00 1,200.00 1,105.00 1,155.00 2.8M
2021-01-31 1,135.00 1,135.00 1,135.00 1,135.00 0.0M
2021-01-29 1,090.00 1,205.00 1,085.00 1,135.00 6.1M
2021-01-28 1,030.00 1,105.00 1,010.00 1,085.00 3.2M
2021-01-27 1,075.00 1,110.00 1,040.00 1,055.00 3.9M
2021-01-26 1,130.00 1,140.00 1,080.00 1,080.00 3.0M
2021-01-25 1,195.00 1,195.00 1,110.00 1,125.00 2.9M
2021-01-24 1,150.00 1,150.00 1,150.00 1,150.00 0.0M
2021-01-22 1,205.00 1,230.00 1,150.00 1,150.00 3.0M
2021-01-21 1,250.00 1,250.00 1,175.00 1,205.00 4.3M
2021-01-20 1,305.00 1,435.00 1,215.00 1,245.00 19.7M
2021-01-19 1,270.00 1,320.00 1,240.00 1,285.00 3.2M
2021-01-18 1,290.00 1,325.00 1,235.00 1,275.00 4.0M
2021-01-15 1,270.00 1,320.00 1,230.00 1,270.00 2.7M
2021-01-14 1,235.00 1,270.00 1,210.00 1,270.00 2.7M
2021-01-13 1,135.00 1,210.00 1,135.00 1,205.00 2.7M
2021-01-12 1,110.00 1,165.00 1,070.00 1,120.00 4.7M
2021-01-11 1,250.00 1,275.00 1,145.00 1,175.00 3.8M
2021-01-10 1,245.00 1,245.00 1,245.00 1,245.00 0.0M
2021-01-08 1,285.00 1,290.00 1,240.00 1,245.00 3.6M
2021-01-07 1,265.00 1,280.00 1,235.00 1,265.00 2.7M
2021-01-06 1,190.00 1,325.00 1,190.00 1,265.00 9.8M
2021-01-05 1,220.00 1,220.00 1,150.00 1,195.00 2.4M
2021-01-04 1,235.00 1,260.00 1,200.00 1,215.00 3.3M