시장 데이터를 불러오는 중
전체 종목
이머전트 바이오솔루션스 과거 주가
Emergent BioSolutions Inc. Common Stock · EBS · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Emergent BioSolutions Inc. Common Stock · EBS · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,024 | ₩9,467 | ₩8,850 | ₩9,467 | +4.90% | 84.8만 |
| 2026.10.08 | ₩9,400 | ₩9,400 | ₩9,105 | ₩9,132 | -2.85% | 114.7만 |
| 2026.10.07 | ₩9,453 | ₩9,856 | ₩9,172 | ₩9,480 | +0.28% | 123.5만 |
| 2026.10.06 | ₩9,601 | ₩9,748 | ₩9,051 | ₩9,319 | -2.93% | 185.8만 |
| 2026.10.05 | ₩8,756 | ₩10,258 | ₩8,649 | ₩9,708 | +10.87% | 234만 |
| 2026.10.02 | ₩8,595 | ₩8,595 | ₩8,367 | ₩8,488 | -1.25% | 61.5만 |
| 2026.10.01 | ₩8,796 | ₩8,796 | ₩8,434 | ₩8,542 | -2.90% | 81.1만 |
| 2026.09.30 | ₩9,225 | ₩9,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,850 |
| -4.07% |
| 76.1만 |
| 2026.09.29 | ₩9,145 | ₩9,386 | ₩9,051 | ₩9,279 | +1.47% | 74.5만 |
|---|
| 2026.09.28 | ₩9,051 | ₩9,319 | ₩8,850 | ₩9,199 | +1.63% | 68.3만 |
|---|
| 2026.09.25 | ₩9,105 | ₩9,185 | ₩8,944 | ₩9,105 | 0.00% | 63.1만 |
|---|
| 2026.09.24 | ₩8,850 | ₩9,212 | ₩8,796 | ₩9,078 | +2.58% | 91.4만 |
|---|
| 2026.09.23 | ₩9,024 | ₩9,199 | ₩8,823 | ₩8,944 | -0.89% | 105.5만 |
|---|
| 2026.09.22 | ₩8,863 | ₩9,239 | ₩8,769 | ₩9,064 | +2.27% | 114.4만 |
|---|
| 2026.09.21 | ₩9,118 | ₩9,252 | ₩8,689 | ₩8,783 | -3.68% | 151.3만 |
|---|
| 2026.09.18 | ₩9,359 | ₩9,453 | ₩9,078 | ₩9,118 | -2.58% | 187.5만 |
|---|
| 2026.09.17 | ₩9,172 | ₩9,453 | ₩9,118 | ₩9,413 | +2.63% | 137.9만 |
|---|
| 2026.09.16 | ₩8,582 | ₩9,118 | ₩8,568 | ₩9,051 | +5.47% | 161만 |
|---|
| 2026.09.15 | ₩8,528 | ₩8,676 | ₩8,354 | ₩8,528 | 0.00% | 102.3만 |
|---|
| 2026.09.14 | ₩8,327 | ₩8,716 | ₩8,287 | ₩8,555 | +2.74% | 68.5만 |
|---|
| 2026.09.11 | ₩8,019 | ₩8,568 | ₩7,884 | ₩8,354 | +4.18% | 129.8만 |
|---|
| 2026.09.10 | ₩7,496 | ₩8,032 | ₩7,375 | ₩7,871 | +5.01% | 239.2만 |
|---|
| 2026.09.09 | ₩7,992 | ₩8,099 | ₩7,522 | ₩7,616 | -4.70% | 117.4만 |
|---|
| 2026.09.08 | ₩8,247 | ₩8,247 | ₩7,992 | ₩8,045 | -2.44% | 70.3만 |
|---|
| 2026.09.04 | ₩8,394 | ₩8,448 | ₩8,233 | ₩8,327 | -0.80% | 99.9만 |
|---|
| 2026.09.03 | ₩8,796 | ₩8,850 | ₩8,005 | ₩8,354 | -5.03% | 109.8만 |
|---|
| 2026.09.02 | ₩8,354 | ₩8,716 | ₩8,354 | ₩8,662 | +3.69% | 103.4만 |
|---|
| 2026.09.01 | ₩8,260 | ₩8,434 | ₩8,045 | ₩8,340 | +0.97% | 97.2만 |
|---|
| 2026.08.31 | ₩7,884 | ₩8,206 | ₩7,777 | ₩8,179 | +3.74% | 112.6만 |
|---|
| 2026.08.28 | ₩7,992 | ₩8,193 | ₩7,884 | ₩7,925 | -0.84% | 124.3만 |
|---|
| 2026.08.27 | ₩8,019 | ₩8,059 | ₩7,710 | ₩7,965 | -0.67% | 130.4만 |
|---|
| 2026.08.26 | ₩7,455 | ₩8,045 | ₩7,442 | ₩8,005 | +7.37% | 116.4만 |
|---|
| 2026.08.25 | ₩6,973 | ₩7,603 | ₩6,973 | ₩7,563 | +8.46% | 136.2만 |
|---|
| 2026.08.24 | ₩6,731 | ₩6,999 | ₩6,705 | ₩6,946 | +3.19% | 87.1만 |
|---|
| 2026.08.21 | ₩6,423 | ₩6,852 | ₩6,369 | ₩6,812 | +6.05% | 141.9만 |
|---|
| 2026.08.20 | ₩6,544 | ₩6,624 | ₩6,141 | ₩6,463 | -1.23% | 151만 |
|---|
| 2026.08.19 | ₩6,450 | ₩6,597 | ₩6,356 | ₩6,557 | +1.66% | 159.3만 |
|---|
| 2026.08.18 | ₩5,980 | ₩6,262 | ₩5,980 | ₩6,249 | +4.48% | 74.6만 |
|---|
| 2026.08.17 | ₩6,034 | ₩6,141 | ₩5,940 | ₩6,034 | 0.00% | 69.6만 |
|---|
| 2026.08.14 | ₩6,034 | ₩6,262 | ₩5,967 | ₩6,155 | +2.00% | 109.5만 |
|---|
| 2026.08.13 | ₩6,061 | ₩6,342 | ₩5,967 | ₩6,021 | -0.66% | 146.1만 |
|---|
| 2026.08.12 | ₩5,927 | ₩6,222 | ₩5,873 | ₩6,101 | +2.94% | 169.8만 |
|---|
| 2026.08.11 | ₩5,994 | ₩6,074 | ₩5,860 | ₩5,967 | -0.45% | 175.5만 |
|---|
| 2026.08.10 | ₩6,329 | ₩6,329 | ₩5,846 | ₩5,994 | -5.30% | 433.3만 |
|---|
| 2026.08.07 | ₩7,241 | ₩7,442 | ₩6,450 | ₩6,490 | -10.37% | 314.1만 |
|---|
| 2026.08.06 | ₩7,978 | ₩8,005 | ₩6,785 | ₩7,120 | -10.76% | 425.9만 |
|---|
| 2026.08.05 | ₩10,244 | ₩10,325 | ₩10,084 | ₩10,110 | -1.31% | 72.9만 |
|---|
| 2026.08.04 | ₩10,003 | ₩10,231 | ₩9,856 | ₩10,151 | +1.47% | 48.9만 |
|---|
| 2026.08.03 | ₩9,896 | ₩9,949 | ₩9,654 | ₩9,936 | +0.41% | 44.1만 |
|---|
| 2026.07.31 | ₩9,762 | ₩9,815 | ₩9,453 | ₩9,681 | -0.82% | 48.7만 |
|---|
| 2026.07.30 | ₩9,815 | ₩9,990 | ₩9,641 | ₩9,735 | -0.82% | 47.2만 |
|---|
| 2026.07.29 | ₩9,722 | ₩10,003 | ₩9,641 | ₩9,856 | +1.38% | 57.3만 |
|---|
| 2026.07.28 | ₩9,842 | ₩9,963 | ₩9,668 | ₩9,802 | -0.41% | 57.6만 |
|---|
| 2026.07.27 | ₩9,869 | ₩10,057 | ₩9,775 | ₩9,829 | -0.41% | 63.5만 |
|---|
| 2026.07.24 | ₩10,070 | ₩10,258 | ₩9,708 | ₩9,735 | -3.33% | 55.4만 |
|---|
| 2026.07.23 | ₩10,057 | ₩10,191 | ₩10,003 | ₩10,057 | 0.00% | 66.1만 |
|---|
| 2026.07.22 | ₩10,258 | ₩10,365 | ₩10,137 | ₩10,164 | -0.92% | 39만 |
|---|
| 2026.07.21 | ₩10,218 | ₩10,285 | ₩10,137 | ₩10,258 | +0.39% | 44.1만 |
|---|
| 2026.07.20 | ₩10,151 | ₩10,338 | ₩10,043 | ₩10,312 | +1.59% | 58만 |
|---|
| 2026.07.17 | ₩10,043 | ₩10,285 | ₩10,043 | ₩10,231 | +1.87% | 60.4만 |
|---|
| 2026.07.16 | ₩10,526 | ₩10,620 | ₩10,231 | ₩10,312 | -2.04% | 84.7만 |
|---|
| 2026.07.15 | ₩10,084 | ₩10,620 | ₩9,949 | ₩10,580 | +4.92% | 86.2만 |
|---|
| 2026.07.14 | ₩10,660 | ₩10,741 | ₩9,909 | ₩10,057 | -5.66% | 120.5만 |
|---|
| 2026.07.13 | ₩10,687 | ₩10,928 | ₩10,647 | ₩10,741 | +0.50% | 67.6만 |
|---|
| 2026.07.10 | ₩10,995 | ₩11,036 | ₩10,633 | ₩10,794 | -1.83% | 120.6만 |
|---|
| 2026.07.09 | ₩10,915 | ₩11,223 | ₩10,781 | ₩10,969 | +0.49% | 64.4만 |
|---|
| 2026.07.08 | ₩10,902 | ₩11,103 | ₩10,781 | ₩10,915 | +0.12% | 84.8만 |
|---|
| 2026.07.07 | ₩11,116 | ₩11,304 | ₩10,955 | ₩11,116 | 0.00% | 67.5만 |
|---|
| 2026.07.06 | ₩11,049 | ₩11,129 | ₩10,942 | ₩10,969 | -0.73% | 61.1만 |
|---|
| 2026.07.02 | ₩11,250 | ₩11,438 | ₩10,888 | ₩11,103 | -1.31% | 57.6만 |
|---|
| 2026.07.01 | ₩11,143 | ₩11,572 | ₩11,089 | ₩11,103 | -0.36% | 55.5만 |
|---|
| 2026.06.30 | ₩11,250 | ₩11,424 | ₩11,022 | ₩11,237 | -0.12% | 73.1만 |
|---|
| 2026.06.29 | ₩11,465 | ₩11,518 | ₩11,143 | ₩11,344 | -1.05% | 69.5만 |
|---|
| 2026.06.26 | ₩10,660 | ₩11,438 | ₩10,660 | ₩11,438 | +7.30% | 211.9만 |
|---|
| 2026.06.25 | ₩11,237 | ₩11,331 | ₩10,526 | ₩10,700 | -4.77% | 97.1만 |
|---|
| 2026.06.24 | ₩10,767 | ₩11,451 | ₩10,767 | ₩11,304 | +4.98% | 89.2만 |
|---|
| 2026.06.23 | ₩10,459 | ₩10,821 | ₩10,459 | ₩10,741 | +2.69% | 83.9만 |
|---|
| 2026.06.22 | ₩10,915 | ₩11,076 | ₩10,499 | ₩10,526 | -3.56% | 155.8만 |
|---|
| 2026.06.18 | ₩11,022 | ₩11,156 | ₩10,593 | ₩10,727 | -2.68% | 222.9만 |
|---|
| 2026.06.17 | ₩10,499 | ₩11,116 | ₩10,499 | ₩10,915 | +3.96% | 99.1만 |
|---|
| 2026.06.16 | ₩11,116 | ₩11,183 | ₩10,164 | ₩10,392 | -6.51% | 182.4만 |
|---|
| 2026.06.15 | ₩11,344 | ₩11,384 | ₩11,036 | ₩11,116 | -2.01% | 68.9만 |
|---|
| 2026.06.12 | ₩11,170 | ₩11,357 | ₩11,089 | ₩11,156 | -0.12% | 47.7만 |
|---|
| 2026.06.11 | ₩11,036 | ₩11,384 | ₩10,875 | ₩11,250 | +1.94% | 67.8만 |
|---|
| 2026.06.10 | ₩10,593 | ₩11,062 | ₩10,566 | ₩11,049 | +4.30% | 78만 |
|---|
| 2026.06.09 | ₩10,727 | ₩10,942 | ₩10,137 | ₩10,660 | -0.63% | 81.8만 |
|---|
| 2026.06.08 | ₩11,009 | ₩11,170 | ₩10,714 | ₩10,727 | -2.56% | 60.5만 |
|---|
| 2026.06.05 | ₩11,237 | ₩11,411 | ₩10,660 | ₩10,821 | -3.70% | 70.2만 |
|---|
| 2026.06.04 | ₩10,767 | ₩11,384 | ₩10,767 | ₩11,317 | +5.11% | 93.6만 |
|---|
| 2026.06.03 | ₩10,995 | ₩11,143 | ₩10,312 | ₩10,633 | -3.29% | 104.2만 |
|---|
| 2026.06.02 | ₩11,290 | ₩11,357 | ₩10,902 | ₩11,009 | -2.49% | 80.2만 |
|---|
| 2026.06.01 | ₩12,068 | ₩12,068 | ₩11,384 | ₩11,384 | -5.67% | 85.2만 |
|---|
| 2026.05.29 | ₩12,350 | ₩12,564 | ₩12,216 | ₩12,229 | -0.98% | 115.7만 |
|---|
| 2026.05.28 | ₩11,934 | ₩12,604 | ₩11,773 | ₩12,309 | +3.15% | 88만 |
|---|
| 2026.05.27 | ₩12,363 | ₩12,524 | ₩12,028 | ₩12,068 | -2.39% | 82.1만 |
|---|
| 2026.05.26 | ₩11,451 | ₩12,457 | ₩11,424 | ₩12,242 | +6.91% | 108.3만 |
|---|
| 2026.05.22 | ₩11,250 | ₩11,532 | ₩11,197 | ₩11,331 | +0.72% | 98.7만 |
|---|
| 2026.05.21 | ₩10,942 | ₩11,264 | ₩10,834 | ₩11,223 | +2.57% | 55.4만 |
|---|
| 2026.05.20 | ₩10,848 | ₩11,264 | ₩10,808 | ₩10,928 | +0.74% | 61.5만 |
|---|
| 2026.05.19 | ₩10,808 | ₩11,103 | ₩10,727 | ₩10,808 | 0.00% | 67.2만 |
|---|
| 2026.05.18 | ₩11,089 | ₩11,438 | ₩10,821 | ₩10,902 | -1.69% | 86.4만 |
|---|
| 2026.05.15 | ₩10,861 | ₩10,969 | ₩10,607 | ₩10,647 | -1.98% | 50.8만 |
|---|
| 2026.05.14 | ₩11,103 | ₩11,451 | ₩10,928 | ₩11,009 | -0.85% | 59.9만 |
|---|
| 2026.05.13 | ₩11,290 | ₩11,398 | ₩11,129 | ₩11,170 | -1.07% | 57.5만 |
|---|
| 2026.05.12 | ₩11,840 | ₩12,001 | ₩11,183 | ₩11,398 | -3.74% | 60.6만 |
|---|
| 2026.05.11 | ₩12,859 | ₩12,953 | ₩12,001 | ₩12,001 | -6.67% | 63.4만 |
|---|
| 2026.05.08 | ₩12,242 | ₩12,926 | ₩12,202 | ₩12,739 | +4.05% | 98.3만 |
|---|
| 2026.05.07 | ₩12,162 | ₩12,752 | ₩12,135 | ₩12,242 | +0.66% | 65.5만 |
|---|
| 2026.05.06 | ₩12,296 | ₩12,564 | ₩12,175 | ₩12,202 | -0.76% | 66.5만 |
|---|
| 2026.05.05 | ₩11,652 | ₩12,792 | ₩11,626 | ₩12,135 | +4.14% | 133.7만 |
|---|
| 2026.05.04 | ₩11,237 | ₩11,585 | ₩11,062 | ₩11,451 | +1.91% | 83.9만 |
|---|
| 2026.05.01 | ₩12,055 | ₩12,497 | ₩10,097 | ₩11,357 | -5.78% | 140.7만 |
|---|
| 2026.04.30 | ₩10,808 | ₩11,223 | ₩10,714 | ₩11,036 | +2.11% | 82.5만 |
|---|
| 2026.04.29 | ₩10,995 | ₩10,995 | ₩10,526 | ₩10,714 | -2.56% | 60.5만 |
|---|
| 2026.04.28 | ₩10,861 | ₩11,036 | ₩10,861 | ₩11,036 | +1.60% | 57.2만 |
|---|
| 2026.04.27 | ₩10,727 | ₩11,022 | ₩10,727 | ₩10,767 | +0.37% | 45.6만 |
|---|
| 2026.04.24 | ₩10,808 | ₩10,848 | ₩10,687 | ₩10,767 | -0.37% | 39.9만 |
|---|
| 2026.04.23 | ₩11,049 | ₩11,129 | ₩10,714 | ₩10,848 | -1.82% | 32.6만 |
|---|
| 2026.04.22 | ₩10,875 | ₩11,156 | ₩10,848 | ₩11,116 | +2.22% | 40.4만 |
|---|
| 2026.04.21 | ₩11,143 | ₩11,250 | ₩10,674 | ₩10,727 | -3.73% | 56.5만 |
|---|
| 2026.04.20 | ₩11,639 | ₩11,787 | ₩11,170 | ₩11,197 | -3.80% | 54.7만 |
|---|
| 2026.04.17 | ₩11,934 | ₩12,095 | ₩11,666 | ₩11,813 | -1.01% | 60.4만 |
|---|
| 2026.04.16 | ₩11,572 | ₩11,800 | ₩11,317 | ₩11,559 | -0.12% | 53.7만 |
|---|
| 2026.04.15 | ₩11,585 | ₩11,760 | ₩11,532 | ₩11,612 | +0.23% | 45.7만 |
|---|
| 2026.04.14 | ₩11,116 | ₩11,854 | ₩11,116 | ₩11,612 | +4.46% | 80.1만 |
|---|
| 2026.04.13 | ₩10,539 | ₩11,076 | ₩10,526 | ₩11,049 | +4.83% | 55.1만 |
|---|
| 2026.04.10 | ₩11,264 | ₩11,264 | ₩10,633 | ₩10,674 | -5.24% | 59.6만 |
|---|
| 2026.04.09 | ₩11,062 | ₩11,438 | ₩11,062 | ₩11,331 | +2.42% | 41.6만 |
|---|
| 2026.04.08 | ₩10,928 | ₩11,250 | ₩10,875 | ₩11,250 | +2.94% | 63.5만 |
|---|
| 2026.04.07 | ₩10,727 | ₩10,834 | ₩10,379 | ₩10,526 | -1.88% | 132.1만 |
|---|
| 2026.04.06 | ₩11,009 | ₩11,156 | ₩10,848 | ₩10,861 | -1.34% | 55.8만 |
|---|
| 2026.04.02 | ₩11,022 | ₩11,210 | ₩10,821 | ₩11,036 | +0.12% | 88만 |
|---|
| 2026.04.01 | ₩11,183 | ₩11,451 | ₩11,183 | ₩11,237 | +0.48% | 91.3만 |
|---|
| 2026.03.31 | ₩11,076 | ₩11,183 | ₩10,928 | ₩11,129 | +0.48% | 76만 |
|---|
| 2026.03.30 | ₩10,861 | ₩10,915 | ₩10,647 | ₩10,794 | -0.62% | 83.4만 |
|---|
| 2026.03.27 | ₩10,767 | ₩10,928 | ₩10,593 | ₩10,633 | -1.25% | 64만 |
|---|
| 2026.03.26 | ₩11,009 | ₩11,304 | ₩10,741 | ₩10,834 | -1.58% | 92.8만 |
|---|
| 2026.03.25 | ₩10,888 | ₩11,331 | ₩10,888 | ₩11,009 | +1.11% | 88만 |
|---|
| 2026.03.24 | ₩10,674 | ₩10,861 | ₩10,553 | ₩10,741 | +0.63% | 78만 |
|---|
| 2026.03.23 | ₩11,009 | ₩11,237 | ₩10,633 | ₩10,794 | -1.95% | 84.5만 |
|---|
| 2026.03.20 | ₩10,915 | ₩11,036 | ₩10,687 | ₩10,982 | +0.61% | 202.7만 |
|---|
| 2026.03.19 | ₩10,647 | ₩11,009 | ₩10,526 | ₩10,834 | +1.76% | 69.7만 |
|---|
| 2026.03.18 | ₩10,767 | ₩10,875 | ₩10,687 | ₩10,727 | -0.37% | 60.5만 |
|---|
| 2026.03.17 | ₩11,290 | ₩11,304 | ₩10,834 | ₩10,834 | -4.04% | 72.8만 |
|---|
| 2026.03.16 | ₩11,009 | ₩11,264 | ₩10,955 | ₩11,170 | +1.46% | 53만 |
|---|
| 2026.03.13 | ₩11,036 | ₩11,317 | ₩10,741 | ₩10,821 | -1.94% | 64.1만 |
|---|
| 2026.03.12 | ₩10,767 | ₩11,103 | ₩10,741 | ₩10,902 | +1.25% | 72.8만 |
|---|
| 2026.03.11 | ₩11,076 | ₩11,317 | ₩10,942 | ₩10,969 | -0.97% | 50.5만 |
|---|
| 2026.03.10 | ₩11,357 | ₩11,518 | ₩11,197 | ₩11,250 | -0.94% | 94.4만 |
|---|
| 2026.03.09 | ₩10,995 | ₩11,317 | ₩10,687 | ₩11,197 | +1.83% | 118.3만 |
|---|
| 2026.03.06 | ₩10,888 | ₩11,277 | ₩10,888 | ₩11,116 | +2.09% | 91.9만 |
|---|
| 2026.03.05 | ₩11,545 | ₩11,733 | ₩11,183 | ₩11,317 | -1.97% | 139.4만 |
|---|
| 2026.03.04 | ₩11,934 | ₩12,108 | ₩11,626 | ₩11,760 | -1.46% | 172.2만 |
|---|
| 2026.03.03 | ₩11,478 | ₩12,149 | ₩11,331 | ₩11,961 | +4.21% | 165.2만 |
|---|
| 2026.03.02 | ₩10,888 | ₩12,309 | ₩10,472 | ₩12,055 | +10.71% | 235.4만 |
|---|
| 2026.02.27 | ₩10,995 | ₩12,832 | ₩10,727 | ₩10,928 | -0.61% | 465만 |
|---|
| 2026.02.26 | ₩14,991 | ₩15,367 | ₩14,696 | ₩14,884 | -0.72% | 146.5만 |
|---|
| 2026.02.25 | ₩14,804 | ₩15,125 | ₩14,562 | ₩14,763 | -0.27% | 107.2만 |
|---|
| 2026.02.24 | ₩14,576 | ₩15,031 | ₩14,388 | ₩14,696 | +0.83% | 105.2만 |
|---|
| 2026.02.23 | ₩14,576 | ₩14,951 | ₩14,281 | ₩14,683 | +0.74% | 50.8만 |
|---|
| 2026.02.20 | ₩14,482 | ₩15,058 | ₩14,361 | ₩14,656 | +1.20% | 56.8만 |
|---|
| 2026.02.19 | ₩14,214 | ₩14,871 | ₩14,133 | ₩14,736 | +3.68% | 49.5만 |
|---|
| 2026.02.18 | ₩14,281 | ₩14,683 | ₩14,281 | ₩14,455 | +1.22% | 38.2만 |
|---|
| 2026.02.17 | ₩14,468 | ₩14,857 | ₩14,281 | ₩14,348 | -0.83% | 35.9만 |
|---|
| 2026.02.13 | ₩14,750 | ₩15,072 | ₩14,401 | ₩14,522 | -1.55% | 62.6만 |
|---|
| 2026.02.12 | ₩14,871 | ₩14,911 | ₩14,307 | ₩14,549 | -2.16% | 46.5만 |
|---|
| 2026.02.11 | ₩14,924 | ₩15,099 | ₩14,294 | ₩14,790 | -0.90% | 49만 |
|---|
| 2026.02.10 | ₩14,804 | ₩15,353 | ₩14,750 | ₩14,804 | 0.00% | 56.3만 |
|---|
| 2026.02.09 | ₩14,482 | ₩14,857 | ₩14,012 | ₩14,790 | +2.13% | 56.2만 |
|---|
| 2026.02.06 | ₩14,281 | ₩14,696 | ₩13,945 | ₩14,643 | +2.54% | 97.5만 |
|---|
| 2026.02.05 | ₩15,005 | ₩15,662 | ₩14,053 | ₩14,133 | -5.81% | 90.5만 |
|---|
| 2026.02.04 | ₩15,367 | ₩15,823 | ₩15,139 | ₩15,300 | -0.44% | 74.1만 |
|---|
| 2026.02.03 | ₩15,528 | ₩16,037 | ₩15,233 | ₩15,474 | -0.35% | 68.1만 |
|---|
| 2026.02.02 | ₩15,192 | ₩15,890 | ₩15,125 | ₩15,702 | +3.35% | 48.5만 |
|---|
| 2026.01.30 | ₩15,702 | ₩16,158 | ₩15,139 | ₩15,206 | -3.16% | 56.7만 |
|---|
| 2026.01.29 | ₩15,702 | ₩16,265 | ₩15,581 | ₩15,957 | +1.62% | 59만 |
|---|
| 2026.01.28 | ₩16,399 | ₩16,506 | ₩15,461 | ₩15,702 | -4.25% | 45.9만 |
|---|
| 2026.01.27 | ₩15,997 | ₩16,439 | ₩15,916 | ₩16,386 | +2.43% | 42.4만 |
|---|
| 2026.01.26 | ₩15,984 | ₩16,225 | ₩15,823 | ₩15,970 | -0.08% | 50.9만 |
|---|
| 2026.01.23 | ₩16,211 | ₩16,667 | ₩15,782 | ₩16,024 | -1.16% | 54.1만 |
|---|
| 2026.01.22 | ₩15,474 | ₩16,869 | ₩15,474 | ₩16,211 | +4.77% | 126.4만 |
|---|
| 2026.01.21 | ₩14,897 | ₩15,608 | ₩14,897 | ₩15,420 | +3.51% | 127.4만 |
|---|
| 2026.01.20 | ₩14,254 | ₩15,179 | ₩14,214 | ₩14,884 | +4.42% | 141.7만 |
|---|
| 2026.01.16 | ₩14,763 | ₩15,380 | ₩14,616 | ₩14,736 | -0.18% | 172.7만 |
|---|
| 2026.01.15 | ₩16,614 | ₩16,788 | ₩14,643 | ₩14,683 | -11.62% | 186.9만 |
|---|
| 2026.01.14 | ₩16,359 | ₩16,855 | ₩16,104 | ₩16,815 | +2.79% | 137만 |
|---|
| 2026.01.13 | ₩16,493 | ₩16,895 | ₩16,265 | ₩16,319 | -1.06% | 66.9만 |
|---|
| 2026.01.12 | ₩17,190 | ₩17,204 | ₩15,474 | ₩16,614 | -3.35% | 104.6만 |
|---|
| 2026.01.09 | ₩17,914 | ₩18,142 | ₩17,338 | ₩17,378 | -2.99% | 61.7만 |
|---|
| 2026.01.08 | ₩18,504 | ₩18,759 | ₩17,673 | ₩17,914 | -3.19% | 104.8만 |
|---|
| 2026.01.07 | ₩17,928 | ₩18,853 | ₩17,834 | ₩18,639 | +3.96% | 125.8만 |
|---|
| 2026.01.06 | ₩17,056 | ₩18,209 | ₩17,056 | ₩17,633 | +3.38% | 106.2만 |
|---|
| 2026.01.05 | ₩16,694 | ₩17,365 | ₩16,560 | ₩17,231 | +3.21% | 93.4만 |
|---|
| 2026.01.02 | ₩16,600 | ₩16,895 | ₩16,292 | ₩16,775 | +1.05% | 60.7만 |
|---|
| 2025.12.31 | ₩16,372 | ₩16,721 | ₩16,238 | ₩16,574 | +1.23% | 65.4만 |
|---|
| 2025.12.30 | ₩16,265 | ₩16,520 | ₩16,131 | ₩16,305 | +0.25% | 54.5만 |
|---|
| 2025.12.29 | ₩16,547 | ₩16,775 | ₩16,118 | ₩16,386 | -0.97% | 56.7만 |
|---|
| 2025.12.26 | ₩16,909 | ₩16,936 | ₩16,453 | ₩16,667 | -1.43% | 67.2만 |
|---|
| 2025.12.24 | ₩16,882 | ₩17,244 | ₩16,775 | ₩16,936 | +0.32% | 32.2만 |
|---|
| 2025.12.23 | ₩17,016 | ₩17,137 | ₩16,359 | ₩16,815 | -1.18% | 69.4만 |
|---|
| 2025.12.22 | ₩16,654 | ₩17,365 | ₩16,574 | ₩17,177 | +3.14% | 91.6만 |
|---|
| 2025.12.19 | ₩16,574 | ₩17,056 | ₩16,560 | ₩16,654 | +0.49% | 180.6만 |
|---|
| 2025.12.18 | ₩16,493 | ₩17,043 | ₩16,346 | ₩16,493 | 0.00% | 73만 |
|---|
| 2025.12.17 | ₩16,185 | ₩16,962 | ₩16,171 | ₩16,372 | +1.16% | 68.4만 |
|---|
| 2025.12.16 | ₩16,426 | ₩16,936 | ₩16,198 | ₩16,346 | -0.49% | 67.1만 |
|---|
| 2025.12.15 | ₩15,259 | ₩16,721 | ₩15,259 | ₩16,533 | +8.35% | 106.9만 |
|---|
| 2025.12.12 | ₩15,782 | ₩15,890 | ₩15,206 | ₩15,300 | -3.06% | 56.8만 |
|---|
| 2025.12.11 | ₩15,461 | ₩15,823 | ₩15,367 | ₩15,715 | +1.65% | 65.1만 |
|---|
| 2025.12.10 | ₩15,367 | ₩15,581 | ₩14,978 | ₩15,501 | +0.87% | 128.5만 |
|---|
| 2025.12.09 | ₩15,648 | ₩16,077 | ₩15,554 | ₩15,581 | -0.43% | 49.5만 |
|---|
| 2025.12.08 | ₩16,104 | ₩16,211 | ₩15,621 | ₩15,916 | -1.17% | 134.2만 |
|---|
| 2025.12.05 | ₩16,292 | ₩16,413 | ₩15,890 | ₩15,957 | -2.06% | 69.6만 |
|---|
| 2025.12.04 | ₩15,554 | ₩16,466 | ₩15,447 | ₩16,158 | +3.88% | 112.5만 |
|---|
| 2025.12.03 | ₩14,750 | ₩15,675 | ₩14,723 | ₩15,554 | +5.45% | 88.9만 |
|---|
| 2025.12.02 | ₩14,602 | ₩14,978 | ₩14,254 | ₩14,549 | -0.37% | 67.6만 |
|---|
| 2025.12.01 | ₩14,830 | ₩14,978 | ₩14,428 | ₩14,468 | -2.44% | 73.1만 |
|---|
| 2025.11.28 | ₩14,964 | ₩15,166 | ₩14,897 | ₩14,978 | +0.09% | 34.7만 |
|---|
| 2025.11.26 | ₩14,683 | ₩14,991 | ₩14,441 | ₩14,817 | +0.91% | 61.9만 |
|---|
| 2025.11.25 | ₩14,549 | ₩14,857 | ₩14,388 | ₩14,683 | +0.92% | 86만 |
|---|
| 2025.11.24 | ₩13,463 | ₩14,656 | ₩13,463 | ₩14,495 | +7.67% | 114.4만 |
|---|
| 2025.11.21 | ₩12,135 | ₩13,637 | ₩12,095 | ₩13,463 | +10.94% | 112.9만 |
|---|
| 2025.11.20 | ₩13,409 | ₩13,704 | ₩12,162 | ₩12,175 | -9.20% | 115.5만 |
|---|
| 2025.11.19 | ₩13,570 | ₩13,798 | ₩13,087 | ₩13,262 | -2.27% | 68.3만 |
|---|
| 2025.11.18 | ₩13,422 | ₩13,704 | ₩13,288 | ₩13,570 | +1.10% | 64.4만 |
|---|
| 2025.11.17 | ₩13,463 | ₩13,932 | ₩13,396 | ₩13,543 | +0.60% | 80.6만 |
|---|
| 2025.11.14 | ₩13,436 | ₩13,851 | ₩13,315 | ₩13,556 | +0.90% | 113.7만 |
|---|
| 2025.11.13 | ₩14,200 | ₩14,750 | ₩13,691 | ₩13,838 | -2.55% | 108.8만 |
|---|
| 2025.11.12 | ₩14,589 | ₩14,777 | ₩14,374 | ₩14,495 | -0.64% | 58.8만 |
|---|
| 2025.11.11 | ₩14,736 | ₩14,750 | ₩14,321 | ₩14,589 | -1.00% | 74.7만 |
|---|
| 2025.11.10 | ₩13,878 | ₩14,763 | ₩13,838 | ₩14,736 | +6.18% | 128.7만 |
|---|
| 2025.11.07 | ₩13,409 | ₩13,731 | ₩13,020 | ₩13,624 | +1.60% | 107.6만 |
|---|
| 2025.11.06 | ₩13,825 | ₩14,093 | ₩13,583 | ₩13,771 | -0.39% | 95만 |
|---|
| 2025.11.05 | ₩13,449 | ₩13,905 | ₩13,288 | ₩13,865 | +3.09% | 133.1만 |
|---|
| 2025.11.04 | ₩13,691 | ₩14,133 | ₩13,463 | ₩13,530 | -1.18% | 119.9만 |
|---|
| 2025.11.03 | ₩16,748 | ₩16,962 | ₩13,624 | ₩14,066 | -16.01% | 286.1만 |
|---|
| 2025.10.31 | ₩17,123 | ₩17,432 | ₩15,581 | ₩16,734 | -2.27% | 236.4만 |
|---|
| 2025.10.30 | ₩14,562 | ₩17,981 | ₩14,535 | ₩17,217 | +18.23% | 891.7만 |
|---|
| 2025.10.29 | ₩12,859 | ₩12,953 | ₩12,350 | ₩12,604 | -1.98% | 113.1만 |
|---|
| 2025.10.28 | ₩13,007 | ₩13,181 | ₩12,631 | ₩12,698 | -2.37% | 67.3만 |
|---|
| 2025.10.27 | ₩13,288 | ₩13,422 | ₩12,886 | ₩12,993 | -2.22% | 94.2만 |
|---|
| 2025.10.24 | ₩13,208 | ₩13,463 | ₩13,060 | ₩13,060 | -1.12% | 64만 |
|---|
| 2025.10.23 | ₩12,806 | ₩13,074 | ₩12,645 | ₩12,953 | +1.15% | 62.3만 |
|---|
| 2025.10.22 | ₩12,672 | ₩12,792 | ₩12,242 | ₩12,645 | -0.21% | 61.6만 |
|---|
| 2025.10.21 | ₩13,181 | ₩13,275 | ₩12,645 | ₩12,672 | -3.87% | 62.8만 |
|---|
| 2025.10.20 | ₩12,564 | ₩13,342 | ₩12,537 | ₩13,181 | +4.91% | 78.5만 |
|---|
| 2025.10.17 | ₩12,470 | ₩12,899 | ₩12,122 | ₩12,283 | -1.51% | 79.2만 |
|---|
| 2025.10.16 | ₩12,953 | ₩13,275 | ₩12,564 | ₩12,604 | -2.69% | 96.2만 |
|---|
| 2025.10.15 | ₩12,417 | ₩12,993 | ₩12,390 | ₩12,873 | +3.67% | 73.9만 |
|---|
| 2025.10.14 | ₩12,149 | ₩12,484 | ₩12,028 | ₩12,189 | +0.33% | 54.2만 |
|---|
| 2025.10.13 | ₩12,269 | ₩12,604 | ₩12,242 | ₩12,470 | +1.64% | 59.6만 |
|---|
| 2025.10.10 | ₩13,369 | ₩13,436 | ₩12,149 | ₩12,162 | -9.03% | 117.4만 |
|---|