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 | ₩9,025 | ₩9,468 | ₩8,851 | ₩9,468 | +4.90% | 84.8만 |
| 2026.10.08 | ₩9,401 | ₩9,401 | ₩9,106 | ₩9,133 | -2.85% | 114.7만 |
| 2026.10.07 | ₩9,455 | ₩9,857 | ₩9,173 | ₩9,481 | +0.28% | 123.5만 |
| 2026.10.06 | ₩9,602 | ₩9,750 | ₩9,052 | ₩9,320 | -2.93% | 185.8만 |
| 2026.10.05 | ₩8,757 | ₩10,259 | ₩8,650 | ₩9,709 | +10.87% | 234만 |
| 2026.10.02 | ₩8,596 | ₩8,596 | ₩8,368 | ₩8,489 | -1.25% | 61.5만 |
| 2026.10.01 | ₩8,797 | ₩8,797 | ₩8,435 | ₩8,543 | -2.90% | 81.1만 |
| 2026.09.30 | ₩9,227 | ₩9,227 | ₩8,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,851 |
| -4.07% |
| 76.1만 |
| 2026.09.29 | ₩9,146 | ₩9,387 | ₩9,052 | ₩9,280 | +1.47% | 74.5만 |
|---|
| 2026.09.28 | ₩9,052 | ₩9,320 | ₩8,851 | ₩9,200 | +1.63% | 68.3만 |
|---|
| 2026.09.25 | ₩9,106 | ₩9,186 | ₩8,945 | ₩9,106 | 0.00% | 63.1만 |
|---|
| 2026.09.24 | ₩8,851 | ₩9,213 | ₩8,797 | ₩9,079 | +2.58% | 91.4만 |
|---|
| 2026.09.23 | ₩9,025 | ₩9,200 | ₩8,824 | ₩8,945 | -0.89% | 105.5만 |
|---|
| 2026.09.22 | ₩8,864 | ₩9,240 | ₩8,771 | ₩9,066 | +2.27% | 114.4만 |
|---|
| 2026.09.21 | ₩9,119 | ₩9,253 | ₩8,690 | ₩8,784 | -3.68% | 151.3만 |
|---|
| 2026.09.18 | ₩9,361 | ₩9,455 | ₩9,079 | ₩9,119 | -2.58% | 187.5만 |
|---|
| 2026.09.17 | ₩9,173 | ₩9,455 | ₩9,119 | ₩9,414 | +2.63% | 137.9만 |
|---|
| 2026.09.16 | ₩8,583 | ₩9,119 | ₩8,569 | ₩9,052 | +5.47% | 161만 |
|---|
| 2026.09.15 | ₩8,529 | ₩8,677 | ₩8,355 | ₩8,529 | 0.00% | 102.3만 |
|---|
| 2026.09.14 | ₩8,328 | ₩8,717 | ₩8,288 | ₩8,556 | +2.74% | 68.5만 |
|---|
| 2026.09.11 | ₩8,020 | ₩8,569 | ₩7,885 | ₩8,355 | +4.18% | 129.8만 |
|---|
| 2026.09.10 | ₩7,497 | ₩8,033 | ₩7,376 | ₩7,872 | +5.01% | 239.2만 |
|---|
| 2026.09.09 | ₩7,993 | ₩8,100 | ₩7,523 | ₩7,617 | -4.70% | 117.4만 |
|---|
| 2026.09.08 | ₩8,248 | ₩8,248 | ₩7,993 | ₩8,046 | -2.44% | 70.3만 |
|---|
| 2026.09.04 | ₩8,395 | ₩8,449 | ₩8,234 | ₩8,328 | -0.80% | 99.9만 |
|---|
| 2026.09.03 | ₩8,797 | ₩8,851 | ₩8,006 | ₩8,355 | -5.03% | 109.8만 |
|---|
| 2026.09.02 | ₩8,355 | ₩8,717 | ₩8,355 | ₩8,663 | +3.69% | 103.4만 |
|---|
| 2026.09.01 | ₩8,261 | ₩8,435 | ₩8,046 | ₩8,341 | +0.97% | 97.2만 |
|---|
| 2026.08.31 | ₩7,885 | ₩8,207 | ₩7,778 | ₩8,181 | +3.74% | 112.6만 |
|---|
| 2026.08.28 | ₩7,993 | ₩8,194 | ₩7,885 | ₩7,926 | -0.84% | 124.3만 |
|---|
| 2026.08.27 | ₩8,020 | ₩8,060 | ₩7,711 | ₩7,966 | -0.67% | 130.4만 |
|---|
| 2026.08.26 | ₩7,456 | ₩8,046 | ₩7,443 | ₩8,006 | +7.37% | 116.4만 |
|---|
| 2026.08.25 | ₩6,974 | ₩7,604 | ₩6,974 | ₩7,564 | +8.46% | 136.2만 |
|---|
| 2026.08.24 | ₩6,732 | ₩7,000 | ₩6,705 | ₩6,947 | +3.19% | 87.1만 |
|---|
| 2026.08.21 | ₩6,424 | ₩6,853 | ₩6,370 | ₩6,813 | +6.05% | 141.9만 |
|---|
| 2026.08.20 | ₩6,544 | ₩6,625 | ₩6,142 | ₩6,464 | -1.23% | 151만 |
|---|
| 2026.08.19 | ₩6,451 | ₩6,598 | ₩6,357 | ₩6,558 | +1.66% | 159.3만 |
|---|
| 2026.08.18 | ₩5,981 | ₩6,263 | ₩5,981 | ₩6,249 | +4.48% | 74.6만 |
|---|
| 2026.08.17 | ₩6,035 | ₩6,142 | ₩5,941 | ₩6,035 | 0.00% | 69.6만 |
|---|
| 2026.08.14 | ₩6,035 | ₩6,263 | ₩5,968 | ₩6,156 | +2.00% | 109.5만 |
|---|
| 2026.08.13 | ₩6,062 | ₩6,343 | ₩5,968 | ₩6,021 | -0.66% | 146.1만 |
|---|
| 2026.08.12 | ₩5,928 | ₩6,223 | ₩5,874 | ₩6,102 | +2.94% | 169.8만 |
|---|
| 2026.08.11 | ₩5,995 | ₩6,075 | ₩5,860 | ₩5,968 | -0.45% | 175.5만 |
|---|
| 2026.08.10 | ₩6,330 | ₩6,330 | ₩5,847 | ₩5,995 | -5.30% | 433.3만 |
|---|
| 2026.08.07 | ₩7,242 | ₩7,443 | ₩6,451 | ₩6,491 | -10.37% | 314.1만 |
|---|
| 2026.08.06 | ₩7,979 | ₩8,006 | ₩6,786 | ₩7,121 | -10.76% | 425.9만 |
|---|
| 2026.08.05 | ₩10,246 | ₩10,326 | ₩10,085 | ₩10,112 | -1.31% | 72.9만 |
|---|
| 2026.08.04 | ₩10,004 | ₩10,232 | ₩9,857 | ₩10,152 | +1.47% | 48.9만 |
|---|
| 2026.08.03 | ₩9,897 | ₩9,951 | ₩9,656 | ₩9,937 | +0.41% | 44.1만 |
|---|
| 2026.07.31 | ₩9,763 | ₩9,817 | ₩9,455 | ₩9,683 | -0.82% | 48.7만 |
|---|
| 2026.07.30 | ₩9,817 | ₩9,991 | ₩9,642 | ₩9,736 | -0.82% | 47.2만 |
|---|
| 2026.07.29 | ₩9,723 | ₩10,004 | ₩9,642 | ₩9,857 | +1.38% | 57.3만 |
|---|
| 2026.07.28 | ₩9,843 | ₩9,964 | ₩9,669 | ₩9,803 | -0.41% | 57.6만 |
|---|
| 2026.07.27 | ₩9,870 | ₩10,058 | ₩9,776 | ₩9,830 | -0.41% | 63.5만 |
|---|
| 2026.07.24 | ₩10,071 | ₩10,259 | ₩9,709 | ₩9,736 | -3.33% | 55.4만 |
|---|
| 2026.07.23 | ₩10,058 | ₩10,192 | ₩10,004 | ₩10,058 | 0.00% | 66.1만 |
|---|
| 2026.07.22 | ₩10,259 | ₩10,366 | ₩10,138 | ₩10,165 | -0.92% | 39만 |
|---|
| 2026.07.21 | ₩10,219 | ₩10,286 | ₩10,138 | ₩10,259 | +0.39% | 44.1만 |
|---|
| 2026.07.20 | ₩10,152 | ₩10,340 | ₩10,045 | ₩10,313 | +1.59% | 58만 |
|---|
| 2026.07.17 | ₩10,045 | ₩10,286 | ₩10,045 | ₩10,232 | +1.87% | 60.4만 |
|---|
| 2026.07.16 | ₩10,527 | ₩10,621 | ₩10,232 | ₩10,313 | -2.04% | 84.7만 |
|---|
| 2026.07.15 | ₩10,085 | ₩10,621 | ₩9,951 | ₩10,581 | +4.92% | 86.2만 |
|---|
| 2026.07.14 | ₩10,662 | ₩10,742 | ₩9,911 | ₩10,058 | -5.66% | 120.5만 |
|---|
| 2026.07.13 | ₩10,688 | ₩10,930 | ₩10,648 | ₩10,742 | +0.50% | 67.6만 |
|---|
| 2026.07.10 | ₩10,997 | ₩11,037 | ₩10,635 | ₩10,796 | -1.83% | 120.6만 |
|---|
| 2026.07.09 | ₩10,916 | ₩11,225 | ₩10,782 | ₩10,970 | +0.49% | 64.4만 |
|---|
| 2026.07.08 | ₩10,903 | ₩11,104 | ₩10,782 | ₩10,916 | +0.12% | 84.8만 |
|---|
| 2026.07.07 | ₩11,117 | ₩11,305 | ₩10,957 | ₩11,117 | 0.00% | 67.5만 |
|---|
| 2026.07.06 | ₩11,050 | ₩11,131 | ₩10,943 | ₩10,970 | -0.73% | 61.1만 |
|---|
| 2026.07.02 | ₩11,252 | ₩11,439 | ₩10,889 | ₩11,104 | -1.31% | 57.6만 |
|---|
| 2026.07.01 | ₩11,144 | ₩11,573 | ₩11,091 | ₩11,104 | -0.36% | 55.5만 |
|---|
| 2026.06.30 | ₩11,252 | ₩11,426 | ₩11,024 | ₩11,238 | -0.12% | 73.1만 |
|---|
| 2026.06.29 | ₩11,466 | ₩11,520 | ₩11,144 | ₩11,345 | -1.05% | 69.5만 |
|---|
| 2026.06.26 | ₩10,662 | ₩11,439 | ₩10,662 | ₩11,439 | +7.30% | 211.9만 |
|---|
| 2026.06.25 | ₩11,238 | ₩11,332 | ₩10,527 | ₩10,702 | -4.77% | 97.1만 |
|---|
| 2026.06.24 | ₩10,769 | ₩11,453 | ₩10,769 | ₩11,305 | +4.98% | 89.2만 |
|---|
| 2026.06.23 | ₩10,460 | ₩10,822 | ₩10,460 | ₩10,742 | +2.69% | 83.9만 |
|---|
| 2026.06.22 | ₩10,916 | ₩11,077 | ₩10,501 | ₩10,527 | -3.56% | 155.8만 |
|---|
| 2026.06.18 | ₩11,024 | ₩11,158 | ₩10,594 | ₩10,729 | -2.68% | 222.9만 |
|---|
| 2026.06.17 | ₩10,501 | ₩11,117 | ₩10,501 | ₩10,916 | +3.96% | 99.1만 |
|---|
| 2026.06.16 | ₩11,117 | ₩11,185 | ₩10,165 | ₩10,393 | -6.51% | 182.4만 |
|---|
| 2026.06.15 | ₩11,345 | ₩11,386 | ₩11,037 | ₩11,117 | -2.01% | 68.9만 |
|---|
| 2026.06.12 | ₩11,171 | ₩11,359 | ₩11,091 | ₩11,158 | -0.12% | 47.7만 |
|---|
| 2026.06.11 | ₩11,037 | ₩11,386 | ₩10,876 | ₩11,252 | +1.94% | 67.8만 |
|---|
| 2026.06.10 | ₩10,594 | ₩11,064 | ₩10,568 | ₩11,050 | +4.30% | 78만 |
|---|
| 2026.06.09 | ₩10,729 | ₩10,943 | ₩10,138 | ₩10,662 | -0.63% | 81.8만 |
|---|
| 2026.06.08 | ₩11,010 | ₩11,171 | ₩10,715 | ₩10,729 | -2.56% | 60.5만 |
|---|
| 2026.06.05 | ₩11,238 | ₩11,413 | ₩10,662 | ₩10,822 | -3.70% | 70.2만 |
|---|
| 2026.06.04 | ₩10,769 | ₩11,386 | ₩10,769 | ₩11,319 | +5.11% | 93.6만 |
|---|
| 2026.06.03 | ₩10,997 | ₩11,144 | ₩10,313 | ₩10,635 | -3.29% | 104.2만 |
|---|
| 2026.06.02 | ₩11,292 | ₩11,359 | ₩10,903 | ₩11,010 | -2.49% | 80.2만 |
|---|
| 2026.06.01 | ₩12,070 | ₩12,070 | ₩11,386 | ₩11,386 | -5.67% | 85.2만 |
|---|
| 2026.05.29 | ₩12,351 | ₩12,566 | ₩12,217 | ₩12,231 | -0.98% | 115.7만 |
|---|
| 2026.05.28 | ₩11,936 | ₩12,606 | ₩11,775 | ₩12,311 | +3.15% | 88만 |
|---|
| 2026.05.27 | ₩12,365 | ₩12,526 | ₩12,029 | ₩12,070 | -2.39% | 82.1만 |
|---|
| 2026.05.26 | ₩11,453 | ₩12,459 | ₩11,426 | ₩12,244 | +6.91% | 108.3만 |
|---|
| 2026.05.22 | ₩11,252 | ₩11,533 | ₩11,198 | ₩11,332 | +0.72% | 98.7만 |
|---|
| 2026.05.21 | ₩10,943 | ₩11,265 | ₩10,836 | ₩11,225 | +2.57% | 55.4만 |
|---|
| 2026.05.20 | ₩10,849 | ₩11,265 | ₩10,809 | ₩10,930 | +0.74% | 61.5만 |
|---|
| 2026.05.19 | ₩10,809 | ₩11,104 | ₩10,729 | ₩10,809 | 0.00% | 67.2만 |
|---|
| 2026.05.18 | ₩11,091 | ₩11,439 | ₩10,822 | ₩10,903 | -1.69% | 86.4만 |
|---|
| 2026.05.15 | ₩10,863 | ₩10,970 | ₩10,608 | ₩10,648 | -1.98% | 50.8만 |
|---|
| 2026.05.14 | ₩11,104 | ₩11,453 | ₩10,930 | ₩11,010 | -0.85% | 59.9만 |
|---|
| 2026.05.13 | ₩11,292 | ₩11,399 | ₩11,131 | ₩11,171 | -1.07% | 57.5만 |
|---|
| 2026.05.12 | ₩11,842 | ₩12,003 | ₩11,185 | ₩11,399 | -3.74% | 60.6만 |
|---|
| 2026.05.11 | ₩12,861 | ₩12,955 | ₩12,003 | ₩12,003 | -6.67% | 63.4만 |
|---|
| 2026.05.08 | ₩12,244 | ₩12,928 | ₩12,204 | ₩12,740 | +4.05% | 98.3만 |
|---|
| 2026.05.07 | ₩12,164 | ₩12,754 | ₩12,137 | ₩12,244 | +0.66% | 65.5만 |
|---|
| 2026.05.06 | ₩12,298 | ₩12,566 | ₩12,177 | ₩12,204 | -0.76% | 66.5만 |
|---|
| 2026.05.05 | ₩11,654 | ₩12,794 | ₩11,627 | ₩12,137 | +4.14% | 133.7만 |
|---|
| 2026.05.04 | ₩11,238 | ₩11,587 | ₩11,064 | ₩11,453 | +1.91% | 83.9만 |
|---|
| 2026.05.01 | ₩12,056 | ₩12,499 | ₩10,098 | ₩11,359 | -5.78% | 140.7만 |
|---|
| 2026.04.30 | ₩10,809 | ₩11,225 | ₩10,715 | ₩11,037 | +2.11% | 82.5만 |
|---|
| 2026.04.29 | ₩10,997 | ₩10,997 | ₩10,527 | ₩10,715 | -2.56% | 60.5만 |
|---|
| 2026.04.28 | ₩10,863 | ₩11,037 | ₩10,863 | ₩11,037 | +1.60% | 57.2만 |
|---|
| 2026.04.27 | ₩10,729 | ₩11,024 | ₩10,729 | ₩10,769 | +0.37% | 45.6만 |
|---|
| 2026.04.24 | ₩10,809 | ₩10,849 | ₩10,688 | ₩10,769 | -0.37% | 39.9만 |
|---|
| 2026.04.23 | ₩11,050 | ₩11,131 | ₩10,715 | ₩10,849 | -1.82% | 32.6만 |
|---|
| 2026.04.22 | ₩10,876 | ₩11,158 | ₩10,849 | ₩11,117 | +2.22% | 40.4만 |
|---|
| 2026.04.21 | ₩11,144 | ₩11,252 | ₩10,675 | ₩10,729 | -3.73% | 56.5만 |
|---|
| 2026.04.20 | ₩11,640 | ₩11,788 | ₩11,171 | ₩11,198 | -3.80% | 54.7만 |
|---|
| 2026.04.17 | ₩11,936 | ₩12,096 | ₩11,667 | ₩11,815 | -1.01% | 60.4만 |
|---|
| 2026.04.16 | ₩11,573 | ₩11,801 | ₩11,319 | ₩11,560 | -0.12% | 53.7만 |
|---|
| 2026.04.15 | ₩11,587 | ₩11,761 | ₩11,533 | ₩11,614 | +0.23% | 45.7만 |
|---|
| 2026.04.14 | ₩11,117 | ₩11,855 | ₩11,117 | ₩11,614 | +4.46% | 80.1만 |
|---|
| 2026.04.13 | ₩10,541 | ₩11,077 | ₩10,527 | ₩11,050 | +4.83% | 55.1만 |
|---|
| 2026.04.10 | ₩11,265 | ₩11,265 | ₩10,635 | ₩10,675 | -5.24% | 59.6만 |
|---|
| 2026.04.09 | ₩11,064 | ₩11,439 | ₩11,064 | ₩11,332 | +2.42% | 41.6만 |
|---|
| 2026.04.08 | ₩10,930 | ₩11,252 | ₩10,876 | ₩11,252 | +2.94% | 63.5만 |
|---|
| 2026.04.07 | ₩10,729 | ₩10,836 | ₩10,380 | ₩10,527 | -1.88% | 132.1만 |
|---|
| 2026.04.06 | ₩11,010 | ₩11,158 | ₩10,849 | ₩10,863 | -1.34% | 55.8만 |
|---|
| 2026.04.02 | ₩11,024 | ₩11,211 | ₩10,822 | ₩11,037 | +0.12% | 88만 |
|---|
| 2026.04.01 | ₩11,185 | ₩11,453 | ₩11,185 | ₩11,238 | +0.48% | 91.3만 |
|---|
| 2026.03.31 | ₩11,077 | ₩11,185 | ₩10,930 | ₩11,131 | +0.48% | 76만 |
|---|
| 2026.03.30 | ₩10,863 | ₩10,916 | ₩10,648 | ₩10,796 | -0.62% | 83.4만 |
|---|
| 2026.03.27 | ₩10,769 | ₩10,930 | ₩10,594 | ₩10,635 | -1.25% | 64만 |
|---|
| 2026.03.26 | ₩11,010 | ₩11,305 | ₩10,742 | ₩10,836 | -1.58% | 92.8만 |
|---|
| 2026.03.25 | ₩10,889 | ₩11,332 | ₩10,889 | ₩11,010 | +1.11% | 88만 |
|---|
| 2026.03.24 | ₩10,675 | ₩10,863 | ₩10,554 | ₩10,742 | +0.63% | 78만 |
|---|
| 2026.03.23 | ₩11,010 | ₩11,238 | ₩10,635 | ₩10,796 | -1.95% | 84.5만 |
|---|
| 2026.03.20 | ₩10,916 | ₩11,037 | ₩10,688 | ₩10,983 | +0.61% | 202.7만 |
|---|
| 2026.03.19 | ₩10,648 | ₩11,010 | ₩10,527 | ₩10,836 | +1.76% | 69.7만 |
|---|
| 2026.03.18 | ₩10,769 | ₩10,876 | ₩10,688 | ₩10,729 | -0.37% | 60.5만 |
|---|
| 2026.03.17 | ₩11,292 | ₩11,305 | ₩10,836 | ₩10,836 | -4.04% | 72.8만 |
|---|
| 2026.03.16 | ₩11,010 | ₩11,265 | ₩10,957 | ₩11,171 | +1.46% | 53만 |
|---|
| 2026.03.13 | ₩11,037 | ₩11,319 | ₩10,742 | ₩10,822 | -1.94% | 64.1만 |
|---|
| 2026.03.12 | ₩10,769 | ₩11,104 | ₩10,742 | ₩10,903 | +1.25% | 72.8만 |
|---|
| 2026.03.11 | ₩11,077 | ₩11,319 | ₩10,943 | ₩10,970 | -0.97% | 50.5만 |
|---|
| 2026.03.10 | ₩11,359 | ₩11,520 | ₩11,198 | ₩11,252 | -0.94% | 94.4만 |
|---|
| 2026.03.09 | ₩10,997 | ₩11,319 | ₩10,688 | ₩11,198 | +1.83% | 118.3만 |
|---|
| 2026.03.06 | ₩10,889 | ₩11,278 | ₩10,889 | ₩11,117 | +2.09% | 91.9만 |
|---|
| 2026.03.05 | ₩11,547 | ₩11,734 | ₩11,185 | ₩11,319 | -1.97% | 139.4만 |
|---|
| 2026.03.04 | ₩11,936 | ₩12,110 | ₩11,627 | ₩11,761 | -1.46% | 172.2만 |
|---|
| 2026.03.03 | ₩11,480 | ₩12,150 | ₩11,332 | ₩11,962 | +4.21% | 165.2만 |
|---|
| 2026.03.02 | ₩10,889 | ₩12,311 | ₩10,474 | ₩12,056 | +10.71% | 235.4만 |
|---|
| 2026.02.27 | ₩10,997 | ₩12,834 | ₩10,729 | ₩10,930 | -0.61% | 465만 |
|---|
| 2026.02.26 | ₩14,993 | ₩15,369 | ₩14,698 | ₩14,886 | -0.72% | 146.5만 |
|---|
| 2026.02.25 | ₩14,805 | ₩15,127 | ₩14,564 | ₩14,765 | -0.27% | 107.2만 |
|---|
| 2026.02.24 | ₩14,577 | ₩15,033 | ₩14,390 | ₩14,698 | +0.83% | 105.2만 |
|---|
| 2026.02.23 | ₩14,577 | ₩14,953 | ₩14,282 | ₩14,685 | +0.74% | 50.8만 |
|---|
| 2026.02.20 | ₩14,484 | ₩15,060 | ₩14,363 | ₩14,658 | +1.20% | 56.8만 |
|---|
| 2026.02.19 | ₩14,215 | ₩14,872 | ₩14,135 | ₩14,738 | +3.68% | 49.5만 |
|---|
| 2026.02.18 | ₩14,282 | ₩14,685 | ₩14,282 | ₩14,457 | +1.22% | 38.2만 |
|---|
| 2026.02.17 | ₩14,470 | ₩14,859 | ₩14,282 | ₩14,349 | -0.83% | 35.9만 |
|---|
| 2026.02.13 | ₩14,752 | ₩15,074 | ₩14,403 | ₩14,524 | -1.55% | 62.6만 |
|---|
| 2026.02.12 | ₩14,872 | ₩14,913 | ₩14,309 | ₩14,551 | -2.16% | 46.5만 |
|---|
| 2026.02.11 | ₩14,926 | ₩15,100 | ₩14,296 | ₩14,792 | -0.90% | 49만 |
|---|
| 2026.02.10 | ₩14,805 | ₩15,355 | ₩14,752 | ₩14,805 | 0.00% | 56.3만 |
|---|
| 2026.02.09 | ₩14,484 | ₩14,859 | ₩14,014 | ₩14,792 | +2.13% | 56.2만 |
|---|
| 2026.02.06 | ₩14,282 | ₩14,698 | ₩13,947 | ₩14,644 | +2.54% | 97.5만 |
|---|
| 2026.02.05 | ₩15,007 | ₩15,664 | ₩14,054 | ₩14,135 | -5.81% | 90.5만 |
|---|
| 2026.02.04 | ₩15,369 | ₩15,825 | ₩15,141 | ₩15,302 | -0.44% | 74.1만 |
|---|
| 2026.02.03 | ₩15,530 | ₩16,039 | ₩15,235 | ₩15,476 | -0.35% | 68.1만 |
|---|
| 2026.02.02 | ₩15,194 | ₩15,892 | ₩15,127 | ₩15,704 | +3.35% | 48.5만 |
|---|
| 2026.01.30 | ₩15,704 | ₩16,160 | ₩15,141 | ₩15,208 | -3.16% | 56.7만 |
|---|
| 2026.01.29 | ₩15,704 | ₩16,267 | ₩15,583 | ₩15,959 | +1.62% | 59만 |
|---|
| 2026.01.28 | ₩16,401 | ₩16,509 | ₩15,463 | ₩15,704 | -4.25% | 45.9만 |
|---|
| 2026.01.27 | ₩15,999 | ₩16,442 | ₩15,919 | ₩16,388 | +2.43% | 42.4만 |
|---|
| 2026.01.26 | ₩15,986 | ₩16,227 | ₩15,825 | ₩15,972 | -0.08% | 50.9만 |
|---|
| 2026.01.23 | ₩16,214 | ₩16,670 | ₩15,784 | ₩16,026 | -1.16% | 54.1만 |
|---|
| 2026.01.22 | ₩15,476 | ₩16,871 | ₩15,476 | ₩16,214 | +4.77% | 126.4만 |
|---|
| 2026.01.21 | ₩14,899 | ₩15,610 | ₩14,899 | ₩15,422 | +3.51% | 127.4만 |
|---|
| 2026.01.20 | ₩14,256 | ₩15,181 | ₩14,215 | ₩14,886 | +4.42% | 141.7만 |
|---|
| 2026.01.16 | ₩14,765 | ₩15,382 | ₩14,618 | ₩14,738 | -0.18% | 172.7만 |
|---|
| 2026.01.15 | ₩16,616 | ₩16,790 | ₩14,644 | ₩14,685 | -11.62% | 186.9만 |
|---|
| 2026.01.14 | ₩16,361 | ₩16,857 | ₩16,106 | ₩16,817 | +2.79% | 137만 |
|---|
| 2026.01.13 | ₩16,495 | ₩16,897 | ₩16,267 | ₩16,321 | -1.06% | 66.9만 |
|---|
| 2026.01.12 | ₩17,193 | ₩17,206 | ₩15,476 | ₩16,616 | -3.35% | 104.6만 |
|---|
| 2026.01.09 | ₩17,917 | ₩18,145 | ₩17,340 | ₩17,380 | -2.99% | 61.7만 |
|---|
| 2026.01.08 | ₩18,507 | ₩18,762 | ₩17,675 | ₩17,917 | -3.19% | 104.8만 |
|---|
| 2026.01.07 | ₩17,930 | ₩18,855 | ₩17,836 | ₩18,641 | +3.96% | 125.8만 |
|---|
| 2026.01.06 | ₩17,058 | ₩18,212 | ₩17,058 | ₩17,635 | +3.38% | 106.2만 |
|---|
| 2026.01.05 | ₩16,696 | ₩17,367 | ₩16,562 | ₩17,233 | +3.21% | 93.4만 |
|---|
| 2026.01.02 | ₩16,602 | ₩16,897 | ₩16,294 | ₩16,777 | +1.05% | 60.7만 |
|---|
| 2025.12.31 | ₩16,374 | ₩16,723 | ₩16,240 | ₩16,576 | +1.23% | 65.4만 |
|---|
| 2025.12.30 | ₩16,267 | ₩16,522 | ₩16,133 | ₩16,307 | +0.25% | 54.5만 |
|---|
| 2025.12.29 | ₩16,549 | ₩16,777 | ₩16,120 | ₩16,388 | -0.97% | 56.7만 |
|---|
| 2025.12.26 | ₩16,911 | ₩16,938 | ₩16,455 | ₩16,670 | -1.43% | 67.2만 |
|---|
| 2025.12.24 | ₩16,884 | ₩17,246 | ₩16,777 | ₩16,938 | +0.32% | 32.2만 |
|---|
| 2025.12.23 | ₩17,018 | ₩17,139 | ₩16,361 | ₩16,817 | -1.18% | 69.4만 |
|---|
| 2025.12.22 | ₩16,656 | ₩17,367 | ₩16,576 | ₩17,179 | +3.14% | 91.6만 |
|---|
| 2025.12.19 | ₩16,576 | ₩17,058 | ₩16,562 | ₩16,656 | +0.49% | 180.6만 |
|---|
| 2025.12.18 | ₩16,495 | ₩17,045 | ₩16,348 | ₩16,495 | 0.00% | 73만 |
|---|
| 2025.12.17 | ₩16,187 | ₩16,965 | ₩16,173 | ₩16,374 | +1.16% | 68.4만 |
|---|
| 2025.12.16 | ₩16,428 | ₩16,938 | ₩16,200 | ₩16,348 | -0.49% | 67.1만 |
|---|
| 2025.12.15 | ₩15,261 | ₩16,723 | ₩15,261 | ₩16,535 | +8.35% | 106.9만 |
|---|
| 2025.12.12 | ₩15,784 | ₩15,892 | ₩15,208 | ₩15,302 | -3.06% | 56.8만 |
|---|
| 2025.12.11 | ₩15,463 | ₩15,825 | ₩15,369 | ₩15,717 | +1.65% | 65.1만 |
|---|
| 2025.12.10 | ₩15,369 | ₩15,583 | ₩14,980 | ₩15,503 | +0.87% | 128.5만 |
|---|
| 2025.12.09 | ₩15,650 | ₩16,079 | ₩15,556 | ₩15,583 | -0.43% | 49.5만 |
|---|
| 2025.12.08 | ₩16,106 | ₩16,214 | ₩15,623 | ₩15,919 | -1.17% | 134.2만 |
|---|
| 2025.12.05 | ₩16,294 | ₩16,415 | ₩15,892 | ₩15,959 | -2.06% | 69.6만 |
|---|
| 2025.12.04 | ₩15,556 | ₩16,468 | ₩15,449 | ₩16,160 | +3.88% | 112.5만 |
|---|
| 2025.12.03 | ₩14,752 | ₩15,677 | ₩14,725 | ₩15,556 | +5.45% | 88.9만 |
|---|
| 2025.12.02 | ₩14,604 | ₩14,980 | ₩14,256 | ₩14,551 | -0.37% | 67.6만 |
|---|
| 2025.12.01 | ₩14,832 | ₩14,980 | ₩14,430 | ₩14,470 | -2.44% | 73.1만 |
|---|
| 2025.11.28 | ₩14,966 | ₩15,168 | ₩14,899 | ₩14,980 | +0.09% | 34.7만 |
|---|
| 2025.11.26 | ₩14,685 | ₩14,993 | ₩14,443 | ₩14,819 | +0.91% | 61.9만 |
|---|
| 2025.11.25 | ₩14,551 | ₩14,859 | ₩14,390 | ₩14,685 | +0.92% | 86만 |
|---|
| 2025.11.24 | ₩13,464 | ₩14,658 | ₩13,464 | ₩14,497 | +7.67% | 114.4만 |
|---|
| 2025.11.21 | ₩12,137 | ₩13,639 | ₩12,096 | ₩13,464 | +10.94% | 112.9만 |
|---|
| 2025.11.20 | ₩13,411 | ₩13,706 | ₩12,164 | ₩12,177 | -9.20% | 115.5만 |
|---|
| 2025.11.19 | ₩13,572 | ₩13,800 | ₩13,089 | ₩13,263 | -2.27% | 68.3만 |
|---|
| 2025.11.18 | ₩13,424 | ₩13,706 | ₩13,290 | ₩13,572 | +1.10% | 64.4만 |
|---|
| 2025.11.17 | ₩13,464 | ₩13,934 | ₩13,397 | ₩13,545 | +0.60% | 80.6만 |
|---|
| 2025.11.14 | ₩13,438 | ₩13,853 | ₩13,317 | ₩13,558 | +0.90% | 113.7만 |
|---|
| 2025.11.13 | ₩14,202 | ₩14,752 | ₩13,692 | ₩13,840 | -2.55% | 108.8만 |
|---|
| 2025.11.12 | ₩14,591 | ₩14,779 | ₩14,376 | ₩14,497 | -0.64% | 58.8만 |
|---|
| 2025.11.11 | ₩14,738 | ₩14,752 | ₩14,323 | ₩14,591 | -1.00% | 74.7만 |
|---|
| 2025.11.10 | ₩13,880 | ₩14,765 | ₩13,840 | ₩14,738 | +6.18% | 128.7만 |
|---|
| 2025.11.07 | ₩13,411 | ₩13,733 | ₩13,022 | ₩13,625 | +1.60% | 107.6만 |
|---|
| 2025.11.06 | ₩13,826 | ₩14,095 | ₩13,585 | ₩13,773 | -0.39% | 95만 |
|---|
| 2025.11.05 | ₩13,451 | ₩13,907 | ₩13,290 | ₩13,867 | +3.09% | 133.1만 |
|---|
| 2025.11.04 | ₩13,692 | ₩14,135 | ₩13,464 | ₩13,531 | -1.18% | 119.9만 |
|---|
| 2025.11.03 | ₩16,750 | ₩16,965 | ₩13,625 | ₩14,068 | -16.01% | 286.1만 |
|---|
| 2025.10.31 | ₩17,125 | ₩17,434 | ₩15,583 | ₩16,737 | -2.27% | 236.4만 |
|---|
| 2025.10.30 | ₩14,564 | ₩17,984 | ₩14,537 | ₩17,219 | +18.23% | 891.7만 |
|---|
| 2025.10.29 | ₩12,861 | ₩12,955 | ₩12,351 | ₩12,606 | -1.98% | 113.1만 |
|---|
| 2025.10.28 | ₩13,008 | ₩13,183 | ₩12,633 | ₩12,700 | -2.37% | 67.3만 |
|---|
| 2025.10.27 | ₩13,290 | ₩13,424 | ₩12,888 | ₩12,995 | -2.22% | 94.2만 |
|---|
| 2025.10.24 | ₩13,210 | ₩13,464 | ₩13,062 | ₩13,062 | -1.12% | 64만 |
|---|
| 2025.10.23 | ₩12,807 | ₩13,075 | ₩12,646 | ₩12,955 | +1.15% | 62.3만 |
|---|
| 2025.10.22 | ₩12,673 | ₩12,794 | ₩12,244 | ₩12,646 | -0.21% | 61.6만 |
|---|
| 2025.10.21 | ₩13,183 | ₩13,277 | ₩12,646 | ₩12,673 | -3.87% | 62.8만 |
|---|
| 2025.10.20 | ₩12,566 | ₩13,344 | ₩12,539 | ₩13,183 | +4.91% | 78.5만 |
|---|
| 2025.10.17 | ₩12,472 | ₩12,901 | ₩12,123 | ₩12,284 | -1.51% | 79.2만 |
|---|
| 2025.10.16 | ₩12,955 | ₩13,277 | ₩12,566 | ₩12,606 | -2.69% | 96.2만 |
|---|
| 2025.10.15 | ₩12,418 | ₩12,995 | ₩12,391 | ₩12,874 | +3.67% | 73.9만 |
|---|
| 2025.10.14 | ₩12,150 | ₩12,485 | ₩12,029 | ₩12,190 | +0.33% | 54.2만 |
|---|
| 2025.10.13 | ₩12,271 | ₩12,606 | ₩12,244 | ₩12,472 | +1.64% | 59.6만 |
|---|
| 2025.10.10 | ₩13,370 | ₩13,438 | ₩12,150 | ₩12,164 | -9.03% | 117.4만 |
|---|