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 | ₩9,018 | ₩9,461 | ₩8,844 | ₩9,461 | +4.90% | 84.8만 |
| 2026.10.08 | ₩9,394 | ₩9,394 | ₩9,099 | ₩9,126 | -2.85% | 114.7만 |
| 2026.10.07 | ₩9,447 | ₩9,849 | ₩9,166 | ₩9,474 | +0.28% | 123.5만 |
| 2026.10.06 | ₩9,595 | ₩9,742 | ₩9,045 | ₩9,313 | -2.93% | 185.8만 |
| 2026.10.05 | ₩8,750 | ₩10,251 | ₩8,643 | ₩9,702 | +10.87% | 234만 |
| 2026.10.02 | ₩8,590 | ₩8,590 | ₩8,362 | ₩8,482 | -1.25% | 61.5만 |
| 2026.10.01 | ₩8,791 | ₩8,791 | ₩8,429 | ₩8,536 | -2.90% | 81.1만 |
| 2026.09.30 | ₩9,219 | ₩9,219 | ₩8,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,844 |
| -4.07% |
| 76.1만 |
| 2026.09.29 | ₩9,139 | ₩9,380 | ₩9,045 | ₩9,273 | +1.47% | 74.5만 |
|---|
| 2026.09.28 | ₩9,045 | ₩9,313 | ₩8,844 | ₩9,193 | +1.63% | 68.3만 |
|---|
| 2026.09.25 | ₩9,099 | ₩9,179 | ₩8,938 | ₩9,099 | 0.00% | 63.1만 |
|---|
| 2026.09.24 | ₩8,844 | ₩9,206 | ₩8,791 | ₩9,072 | +2.58% | 91.4만 |
|---|
| 2026.09.23 | ₩9,018 | ₩9,193 | ₩8,817 | ₩8,938 | -0.89% | 105.5만 |
|---|
| 2026.09.22 | ₩8,858 | ₩9,233 | ₩8,764 | ₩9,059 | +2.27% | 114.4만 |
|---|
| 2026.09.21 | ₩9,112 | ₩9,246 | ₩8,683 | ₩8,777 | -3.68% | 151.3만 |
|---|
| 2026.09.18 | ₩9,353 | ₩9,447 | ₩9,072 | ₩9,112 | -2.58% | 187.5만 |
|---|
| 2026.09.17 | ₩9,166 | ₩9,447 | ₩9,112 | ₩9,407 | +2.63% | 137.9만 |
|---|
| 2026.09.16 | ₩8,576 | ₩9,112 | ₩8,563 | ₩9,045 | +5.47% | 161만 |
|---|
| 2026.09.15 | ₩8,523 | ₩8,670 | ₩8,348 | ₩8,523 | 0.00% | 102.3만 |
|---|
| 2026.09.14 | ₩8,322 | ₩8,710 | ₩8,281 | ₩8,549 | +2.74% | 68.5만 |
|---|
| 2026.09.11 | ₩8,013 | ₩8,563 | ₩7,879 | ₩8,348 | +4.18% | 129.8만 |
|---|
| 2026.09.10 | ₩7,491 | ₩8,027 | ₩7,370 | ₩7,866 | +5.01% | 239.2만 |
|---|
| 2026.09.09 | ₩7,987 | ₩8,094 | ₩7,518 | ₩7,611 | -4.70% | 117.4만 |
|---|
| 2026.09.08 | ₩8,241 | ₩8,241 | ₩7,987 | ₩8,040 | -2.44% | 70.3만 |
|---|
| 2026.09.04 | ₩8,389 | ₩8,442 | ₩8,228 | ₩8,322 | -0.80% | 99.9만 |
|---|
| 2026.09.03 | ₩8,791 | ₩8,844 | ₩8,000 | ₩8,348 | -5.03% | 109.8만 |
|---|
| 2026.09.02 | ₩8,348 | ₩8,710 | ₩8,348 | ₩8,657 | +3.69% | 103.4만 |
|---|
| 2026.09.01 | ₩8,255 | ₩8,429 | ₩8,040 | ₩8,335 | +0.97% | 97.2만 |
|---|
| 2026.08.31 | ₩7,879 | ₩8,201 | ₩7,772 | ₩8,174 | +3.74% | 112.6만 |
|---|
| 2026.08.28 | ₩7,987 | ₩8,188 | ₩7,879 | ₩7,920 | -0.84% | 124.3만 |
|---|
| 2026.08.27 | ₩8,013 | ₩8,054 | ₩7,705 | ₩7,960 | -0.67% | 130.4만 |
|---|
| 2026.08.26 | ₩7,451 | ₩8,040 | ₩7,437 | ₩8,000 | +7.37% | 116.4만 |
|---|
| 2026.08.25 | ₩6,968 | ₩7,598 | ₩6,968 | ₩7,558 | +8.46% | 136.2만 |
|---|
| 2026.08.24 | ₩6,727 | ₩6,995 | ₩6,700 | ₩6,941 | +3.19% | 87.1만 |
|---|
| 2026.08.21 | ₩6,419 | ₩6,848 | ₩6,365 | ₩6,807 | +6.05% | 141.9만 |
|---|
| 2026.08.20 | ₩6,539 | ₩6,620 | ₩6,137 | ₩6,459 | -1.23% | 151만 |
|---|
| 2026.08.19 | ₩6,445 | ₩6,593 | ₩6,352 | ₩6,553 | +1.66% | 159.3만 |
|---|
| 2026.08.18 | ₩5,976 | ₩6,258 | ₩5,976 | ₩6,244 | +4.48% | 74.6만 |
|---|
| 2026.08.17 | ₩6,030 | ₩6,137 | ₩5,936 | ₩6,030 | 0.00% | 69.6만 |
|---|
| 2026.08.14 | ₩6,030 | ₩6,258 | ₩5,963 | ₩6,151 | +2.00% | 109.5만 |
|---|
| 2026.08.13 | ₩6,057 | ₩6,338 | ₩5,963 | ₩6,017 | -0.66% | 146.1만 |
|---|
| 2026.08.12 | ₩5,923 | ₩6,218 | ₩5,869 | ₩6,097 | +2.94% | 169.8만 |
|---|
| 2026.08.11 | ₩5,990 | ₩6,070 | ₩5,856 | ₩5,963 | -0.45% | 175.5만 |
|---|
| 2026.08.10 | ₩6,325 | ₩6,325 | ₩5,842 | ₩5,990 | -5.30% | 433.3만 |
|---|
| 2026.08.07 | ₩7,236 | ₩7,437 | ₩6,445 | ₩6,486 | -10.37% | 314.1만 |
|---|
| 2026.08.06 | ₩7,973 | ₩8,000 | ₩6,781 | ₩7,116 | -10.76% | 425.9만 |
|---|
| 2026.08.05 | ₩10,238 | ₩10,318 | ₩10,077 | ₩10,104 | -1.31% | 72.9만 |
|---|
| 2026.08.04 | ₩9,997 | ₩10,224 | ₩9,849 | ₩10,144 | +1.47% | 48.9만 |
|---|
| 2026.08.03 | ₩9,889 | ₩9,943 | ₩9,648 | ₩9,930 | +0.41% | 44.1만 |
|---|
| 2026.07.31 | ₩9,755 | ₩9,809 | ₩9,447 | ₩9,675 | -0.82% | 48.7만 |
|---|
| 2026.07.30 | ₩9,809 | ₩9,983 | ₩9,635 | ₩9,729 | -0.82% | 47.2만 |
|---|
| 2026.07.29 | ₩9,715 | ₩9,997 | ₩9,635 | ₩9,849 | +1.38% | 57.3만 |
|---|
| 2026.07.28 | ₩9,836 | ₩9,956 | ₩9,662 | ₩9,796 | -0.41% | 57.6만 |
|---|
| 2026.07.27 | ₩9,863 | ₩10,050 | ₩9,769 | ₩9,822 | -0.41% | 63.5만 |
|---|
| 2026.07.24 | ₩10,064 | ₩10,251 | ₩9,702 | ₩9,729 | -3.33% | 55.4만 |
|---|
| 2026.07.23 | ₩10,050 | ₩10,184 | ₩9,997 | ₩10,050 | 0.00% | 66.1만 |
|---|
| 2026.07.22 | ₩10,251 | ₩10,358 | ₩10,131 | ₩10,157 | -0.92% | 39만 |
|---|
| 2026.07.21 | ₩10,211 | ₩10,278 | ₩10,131 | ₩10,251 | +0.39% | 44.1만 |
|---|
| 2026.07.20 | ₩10,144 | ₩10,332 | ₩10,037 | ₩10,305 | +1.59% | 58만 |
|---|
| 2026.07.17 | ₩10,037 | ₩10,278 | ₩10,037 | ₩10,224 | +1.87% | 60.4만 |
|---|
| 2026.07.16 | ₩10,519 | ₩10,613 | ₩10,224 | ₩10,305 | -2.04% | 84.7만 |
|---|
| 2026.07.15 | ₩10,077 | ₩10,613 | ₩9,943 | ₩10,573 | +4.92% | 86.2만 |
|---|
| 2026.07.14 | ₩10,653 | ₩10,734 | ₩9,903 | ₩10,050 | -5.66% | 120.5만 |
|---|
| 2026.07.13 | ₩10,680 | ₩10,921 | ₩10,640 | ₩10,734 | +0.50% | 67.6만 |
|---|
| 2026.07.10 | ₩10,988 | ₩11,028 | ₩10,626 | ₩10,787 | -1.83% | 120.6만 |
|---|
| 2026.07.09 | ₩10,908 | ₩11,216 | ₩10,774 | ₩10,961 | +0.49% | 64.4만 |
|---|
| 2026.07.08 | ₩10,894 | ₩11,095 | ₩10,774 | ₩10,908 | +0.12% | 84.8만 |
|---|
| 2026.07.07 | ₩11,109 | ₩11,296 | ₩10,948 | ₩11,109 | 0.00% | 67.5만 |
|---|
| 2026.07.06 | ₩11,042 | ₩11,122 | ₩10,935 | ₩10,961 | -0.73% | 61.1만 |
|---|
| 2026.07.02 | ₩11,243 | ₩11,430 | ₩10,881 | ₩11,095 | -1.31% | 57.6만 |
|---|
| 2026.07.01 | ₩11,136 | ₩11,564 | ₩11,082 | ₩11,095 | -0.36% | 55.5만 |
|---|
| 2026.06.30 | ₩11,243 | ₩11,417 | ₩11,015 | ₩11,229 | -0.12% | 73.1만 |
|---|
| 2026.06.29 | ₩11,457 | ₩11,511 | ₩11,136 | ₩11,337 | -1.05% | 69.5만 |
|---|
| 2026.06.26 | ₩10,653 | ₩11,430 | ₩10,653 | ₩11,430 | +7.30% | 211.9만 |
|---|
| 2026.06.25 | ₩11,229 | ₩11,323 | ₩10,519 | ₩10,693 | -4.77% | 97.1만 |
|---|
| 2026.06.24 | ₩10,760 | ₩11,444 | ₩10,760 | ₩11,296 | +4.98% | 89.2만 |
|---|
| 2026.06.23 | ₩10,452 | ₩10,814 | ₩10,452 | ₩10,734 | +2.69% | 83.9만 |
|---|
| 2026.06.22 | ₩10,908 | ₩11,069 | ₩10,492 | ₩10,519 | -3.56% | 155.8만 |
|---|
| 2026.06.18 | ₩11,015 | ₩11,149 | ₩10,586 | ₩10,720 | -2.68% | 222.9만 |
|---|
| 2026.06.17 | ₩10,492 | ₩11,109 | ₩10,492 | ₩10,908 | +3.96% | 99.1만 |
|---|
| 2026.06.16 | ₩11,109 | ₩11,176 | ₩10,157 | ₩10,385 | -6.51% | 182.4만 |
|---|
| 2026.06.15 | ₩11,337 | ₩11,377 | ₩11,028 | ₩11,109 | -2.01% | 68.9만 |
|---|
| 2026.06.12 | ₩11,162 | ₩11,350 | ₩11,082 | ₩11,149 | -0.12% | 47.7만 |
|---|
| 2026.06.11 | ₩11,028 | ₩11,377 | ₩10,868 | ₩11,243 | +1.94% | 67.8만 |
|---|
| 2026.06.10 | ₩10,586 | ₩11,055 | ₩10,559 | ₩11,042 | +4.30% | 78만 |
|---|
| 2026.06.09 | ₩10,720 | ₩10,935 | ₩10,131 | ₩10,653 | -0.63% | 81.8만 |
|---|
| 2026.06.08 | ₩11,002 | ₩11,162 | ₩10,707 | ₩10,720 | -2.56% | 60.5만 |
|---|
| 2026.06.05 | ₩11,229 | ₩11,404 | ₩10,653 | ₩10,814 | -3.70% | 70.2만 |
|---|
| 2026.06.04 | ₩10,760 | ₩11,377 | ₩10,760 | ₩11,310 | +5.11% | 93.6만 |
|---|
| 2026.06.03 | ₩10,988 | ₩11,136 | ₩10,305 | ₩10,626 | -3.29% | 104.2만 |
|---|
| 2026.06.02 | ₩11,283 | ₩11,350 | ₩10,894 | ₩11,002 | -2.49% | 80.2만 |
|---|
| 2026.06.01 | ₩12,060 | ₩12,060 | ₩11,377 | ₩11,377 | -5.67% | 85.2만 |
|---|
| 2026.05.29 | ₩12,342 | ₩12,556 | ₩12,208 | ₩12,221 | -0.98% | 115.7만 |
|---|
| 2026.05.28 | ₩11,926 | ₩12,596 | ₩11,765 | ₩12,301 | +3.15% | 88만 |
|---|
| 2026.05.27 | ₩12,355 | ₩12,516 | ₩12,020 | ₩12,060 | -2.39% | 82.1만 |
|---|
| 2026.05.26 | ₩11,444 | ₩12,449 | ₩11,417 | ₩12,234 | +6.91% | 108.3만 |
|---|
| 2026.05.22 | ₩11,243 | ₩11,524 | ₩11,189 | ₩11,323 | +0.72% | 98.7만 |
|---|
| 2026.05.21 | ₩10,935 | ₩11,256 | ₩10,827 | ₩11,216 | +2.57% | 55.4만 |
|---|
| 2026.05.20 | ₩10,841 | ₩11,256 | ₩10,801 | ₩10,921 | +0.74% | 61.5만 |
|---|
| 2026.05.19 | ₩10,801 | ₩11,095 | ₩10,720 | ₩10,801 | 0.00% | 67.2만 |
|---|
| 2026.05.18 | ₩11,082 | ₩11,430 | ₩10,814 | ₩10,894 | -1.69% | 86.4만 |
|---|
| 2026.05.15 | ₩10,854 | ₩10,961 | ₩10,600 | ₩10,640 | -1.98% | 50.8만 |
|---|
| 2026.05.14 | ₩11,095 | ₩11,444 | ₩10,921 | ₩11,002 | -0.85% | 59.9만 |
|---|
| 2026.05.13 | ₩11,283 | ₩11,390 | ₩11,122 | ₩11,162 | -1.07% | 57.5만 |
|---|
| 2026.05.12 | ₩11,832 | ₩11,993 | ₩11,176 | ₩11,390 | -3.74% | 60.6만 |
|---|
| 2026.05.11 | ₩12,851 | ₩12,945 | ₩11,993 | ₩11,993 | -6.67% | 63.4만 |
|---|
| 2026.05.08 | ₩12,234 | ₩12,918 | ₩12,194 | ₩12,730 | +4.05% | 98.3만 |
|---|
| 2026.05.07 | ₩12,154 | ₩12,744 | ₩12,127 | ₩12,234 | +0.66% | 65.5만 |
|---|
| 2026.05.06 | ₩12,288 | ₩12,556 | ₩12,167 | ₩12,194 | -0.76% | 66.5만 |
|---|
| 2026.05.05 | ₩11,645 | ₩12,784 | ₩11,618 | ₩12,127 | +4.14% | 133.7만 |
|---|
| 2026.05.04 | ₩11,229 | ₩11,578 | ₩11,055 | ₩11,444 | +1.91% | 83.9만 |
|---|
| 2026.05.01 | ₩12,047 | ₩12,489 | ₩10,090 | ₩11,350 | -5.78% | 140.7만 |
|---|
| 2026.04.30 | ₩10,801 | ₩11,216 | ₩10,707 | ₩11,028 | +2.11% | 82.5만 |
|---|
| 2026.04.29 | ₩10,988 | ₩10,988 | ₩10,519 | ₩10,707 | -2.56% | 60.5만 |
|---|
| 2026.04.28 | ₩10,854 | ₩11,028 | ₩10,854 | ₩11,028 | +1.60% | 57.2만 |
|---|
| 2026.04.27 | ₩10,720 | ₩11,015 | ₩10,720 | ₩10,760 | +0.37% | 45.6만 |
|---|
| 2026.04.24 | ₩10,801 | ₩10,841 | ₩10,680 | ₩10,760 | -0.37% | 39.9만 |
|---|
| 2026.04.23 | ₩11,042 | ₩11,122 | ₩10,707 | ₩10,841 | -1.82% | 32.6만 |
|---|
| 2026.04.22 | ₩10,868 | ₩11,149 | ₩10,841 | ₩11,109 | +2.22% | 40.4만 |
|---|
| 2026.04.21 | ₩11,136 | ₩11,243 | ₩10,667 | ₩10,720 | -3.73% | 56.5만 |
|---|
| 2026.04.20 | ₩11,631 | ₩11,779 | ₩11,162 | ₩11,189 | -3.80% | 54.7만 |
|---|
| 2026.04.17 | ₩11,926 | ₩12,087 | ₩11,658 | ₩11,806 | -1.01% | 60.4만 |
|---|
| 2026.04.16 | ₩11,564 | ₩11,792 | ₩11,310 | ₩11,551 | -0.12% | 53.7만 |
|---|
| 2026.04.15 | ₩11,578 | ₩11,752 | ₩11,524 | ₩11,605 | +0.23% | 45.7만 |
|---|
| 2026.04.14 | ₩11,109 | ₩11,846 | ₩11,109 | ₩11,605 | +4.46% | 80.1만 |
|---|
| 2026.04.13 | ₩10,533 | ₩11,069 | ₩10,519 | ₩11,042 | +4.83% | 55.1만 |
|---|
| 2026.04.10 | ₩11,256 | ₩11,256 | ₩10,626 | ₩10,667 | -5.24% | 59.6만 |
|---|
| 2026.04.09 | ₩11,055 | ₩11,430 | ₩11,055 | ₩11,323 | +2.42% | 41.6만 |
|---|
| 2026.04.08 | ₩10,921 | ₩11,243 | ₩10,868 | ₩11,243 | +2.94% | 63.5만 |
|---|
| 2026.04.07 | ₩10,720 | ₩10,827 | ₩10,372 | ₩10,519 | -1.88% | 132.1만 |
|---|
| 2026.04.06 | ₩11,002 | ₩11,149 | ₩10,841 | ₩10,854 | -1.34% | 55.8만 |
|---|
| 2026.04.02 | ₩11,015 | ₩11,203 | ₩10,814 | ₩11,028 | +0.12% | 88만 |
|---|
| 2026.04.01 | ₩11,176 | ₩11,444 | ₩11,176 | ₩11,229 | +0.48% | 91.3만 |
|---|
| 2026.03.31 | ₩11,069 | ₩11,176 | ₩10,921 | ₩11,122 | +0.48% | 76만 |
|---|
| 2026.03.30 | ₩10,854 | ₩10,908 | ₩10,640 | ₩10,787 | -0.62% | 83.4만 |
|---|
| 2026.03.27 | ₩10,760 | ₩10,921 | ₩10,586 | ₩10,626 | -1.25% | 64만 |
|---|
| 2026.03.26 | ₩11,002 | ₩11,296 | ₩10,734 | ₩10,827 | -1.58% | 92.8만 |
|---|
| 2026.03.25 | ₩10,881 | ₩11,323 | ₩10,881 | ₩11,002 | +1.11% | 88만 |
|---|
| 2026.03.24 | ₩10,667 | ₩10,854 | ₩10,546 | ₩10,734 | +0.63% | 78만 |
|---|
| 2026.03.23 | ₩11,002 | ₩11,229 | ₩10,626 | ₩10,787 | -1.95% | 84.5만 |
|---|
| 2026.03.20 | ₩10,908 | ₩11,028 | ₩10,680 | ₩10,975 | +0.61% | 202.7만 |
|---|
| 2026.03.19 | ₩10,640 | ₩11,002 | ₩10,519 | ₩10,827 | +1.76% | 69.7만 |
|---|
| 2026.03.18 | ₩10,760 | ₩10,868 | ₩10,680 | ₩10,720 | -0.37% | 60.5만 |
|---|
| 2026.03.17 | ₩11,283 | ₩11,296 | ₩10,827 | ₩10,827 | -4.04% | 72.8만 |
|---|
| 2026.03.16 | ₩11,002 | ₩11,256 | ₩10,948 | ₩11,162 | +1.46% | 53만 |
|---|
| 2026.03.13 | ₩11,028 | ₩11,310 | ₩10,734 | ₩10,814 | -1.94% | 64.1만 |
|---|
| 2026.03.12 | ₩10,760 | ₩11,095 | ₩10,734 | ₩10,894 | +1.25% | 72.8만 |
|---|
| 2026.03.11 | ₩11,069 | ₩11,310 | ₩10,935 | ₩10,961 | -0.97% | 50.5만 |
|---|
| 2026.03.10 | ₩11,350 | ₩11,511 | ₩11,189 | ₩11,243 | -0.94% | 94.4만 |
|---|
| 2026.03.09 | ₩10,988 | ₩11,310 | ₩10,680 | ₩11,189 | +1.83% | 118.3만 |
|---|
| 2026.03.06 | ₩10,881 | ₩11,270 | ₩10,881 | ₩11,109 | +2.09% | 91.9만 |
|---|
| 2026.03.05 | ₩11,538 | ₩11,725 | ₩11,176 | ₩11,310 | -1.97% | 139.4만 |
|---|
| 2026.03.04 | ₩11,926 | ₩12,100 | ₩11,618 | ₩11,752 | -1.46% | 172.2만 |
|---|
| 2026.03.03 | ₩11,471 | ₩12,141 | ₩11,323 | ₩11,953 | +4.21% | 165.2만 |
|---|
| 2026.03.02 | ₩10,881 | ₩12,301 | ₩10,466 | ₩12,047 | +10.71% | 235.4만 |
|---|
| 2026.02.27 | ₩10,988 | ₩12,824 | ₩10,720 | ₩10,921 | -0.61% | 465만 |
|---|
| 2026.02.26 | ₩14,981 | ₩15,357 | ₩14,687 | ₩14,874 | -0.72% | 146.5만 |
|---|
| 2026.02.25 | ₩14,794 | ₩15,115 | ₩14,553 | ₩14,754 | -0.27% | 107.2만 |
|---|
| 2026.02.24 | ₩14,566 | ₩15,022 | ₩14,378 | ₩14,687 | +0.83% | 105.2만 |
|---|
| 2026.02.23 | ₩14,566 | ₩14,941 | ₩14,271 | ₩14,673 | +0.74% | 50.8만 |
|---|
| 2026.02.20 | ₩14,472 | ₩15,048 | ₩14,352 | ₩14,646 | +1.20% | 56.8만 |
|---|
| 2026.02.19 | ₩14,204 | ₩14,861 | ₩14,124 | ₩14,727 | +3.68% | 49.5만 |
|---|
| 2026.02.18 | ₩14,271 | ₩14,673 | ₩14,271 | ₩14,445 | +1.22% | 38.2만 |
|---|
| 2026.02.17 | ₩14,459 | ₩14,847 | ₩14,271 | ₩14,338 | -0.83% | 35.9만 |
|---|
| 2026.02.13 | ₩14,740 | ₩15,062 | ₩14,392 | ₩14,512 | -1.55% | 62.6만 |
|---|
| 2026.02.12 | ₩14,861 | ₩14,901 | ₩14,298 | ₩14,539 | -2.16% | 46.5만 |
|---|
| 2026.02.11 | ₩14,914 | ₩15,089 | ₩14,285 | ₩14,780 | -0.90% | 49만 |
|---|
| 2026.02.10 | ₩14,794 | ₩15,343 | ₩14,740 | ₩14,794 | 0.00% | 56.3만 |
|---|
| 2026.02.09 | ₩14,472 | ₩14,847 | ₩14,003 | ₩14,780 | +2.13% | 56.2만 |
|---|
| 2026.02.06 | ₩14,271 | ₩14,687 | ₩13,936 | ₩14,633 | +2.54% | 97.5만 |
|---|
| 2026.02.05 | ₩14,995 | ₩15,651 | ₩14,043 | ₩14,124 | -5.81% | 90.5만 |
|---|
| 2026.02.04 | ₩15,357 | ₩15,812 | ₩15,129 | ₩15,290 | -0.44% | 74.1만 |
|---|
| 2026.02.03 | ₩15,517 | ₩16,027 | ₩15,223 | ₩15,464 | -0.35% | 68.1만 |
|---|
| 2026.02.02 | ₩15,182 | ₩15,879 | ₩15,115 | ₩15,692 | +3.35% | 48.5만 |
|---|
| 2026.01.30 | ₩15,692 | ₩16,147 | ₩15,129 | ₩15,196 | -3.16% | 56.7만 |
|---|
| 2026.01.29 | ₩15,692 | ₩16,254 | ₩15,571 | ₩15,946 | +1.62% | 59만 |
|---|
| 2026.01.28 | ₩16,388 | ₩16,496 | ₩15,450 | ₩15,692 | -4.25% | 45.9만 |
|---|
| 2026.01.27 | ₩15,986 | ₩16,429 | ₩15,906 | ₩16,375 | +2.43% | 42.4만 |
|---|
| 2026.01.26 | ₩15,973 | ₩16,214 | ₩15,812 | ₩15,960 | -0.08% | 50.9만 |
|---|
| 2026.01.23 | ₩16,201 | ₩16,656 | ₩15,772 | ₩16,013 | -1.16% | 54.1만 |
|---|
| 2026.01.22 | ₩15,464 | ₩16,857 | ₩15,464 | ₩16,201 | +4.77% | 126.4만 |
|---|
| 2026.01.21 | ₩14,888 | ₩15,598 | ₩14,888 | ₩15,410 | +3.51% | 127.4만 |
|---|
| 2026.01.20 | ₩14,244 | ₩15,169 | ₩14,204 | ₩14,874 | +4.42% | 141.7만 |
|---|
| 2026.01.16 | ₩14,754 | ₩15,370 | ₩14,606 | ₩14,727 | -0.18% | 172.7만 |
|---|
| 2026.01.15 | ₩16,603 | ₩16,777 | ₩14,633 | ₩14,673 | -11.62% | 186.9만 |
|---|
| 2026.01.14 | ₩16,348 | ₩16,844 | ₩16,094 | ₩16,804 | +2.79% | 137만 |
|---|
| 2026.01.13 | ₩16,482 | ₩16,884 | ₩16,254 | ₩16,308 | -1.06% | 66.9만 |
|---|
| 2026.01.12 | ₩17,179 | ₩17,192 | ₩15,464 | ₩16,603 | -3.35% | 104.6만 |
|---|
| 2026.01.09 | ₩17,903 | ₩18,130 | ₩17,326 | ₩17,367 | -2.99% | 61.7만 |
|---|
| 2026.01.08 | ₩18,492 | ₩18,747 | ₩17,661 | ₩17,903 | -3.19% | 104.8만 |
|---|
| 2026.01.07 | ₩17,916 | ₩18,841 | ₩17,822 | ₩18,626 | +3.96% | 125.8만 |
|---|
| 2026.01.06 | ₩17,045 | ₩18,197 | ₩17,045 | ₩17,621 | +3.38% | 106.2만 |
|---|
| 2026.01.05 | ₩16,683 | ₩17,353 | ₩16,549 | ₩17,219 | +3.21% | 93.4만 |
|---|
| 2026.01.02 | ₩16,589 | ₩16,884 | ₩16,281 | ₩16,764 | +1.05% | 60.7만 |
|---|
| 2025.12.31 | ₩16,362 | ₩16,710 | ₩16,228 | ₩16,563 | +1.23% | 65.4만 |
|---|
| 2025.12.30 | ₩16,254 | ₩16,509 | ₩16,120 | ₩16,295 | +0.25% | 54.5만 |
|---|
| 2025.12.29 | ₩16,536 | ₩16,764 | ₩16,107 | ₩16,375 | -0.97% | 56.7만 |
|---|
| 2025.12.26 | ₩16,898 | ₩16,924 | ₩16,442 | ₩16,656 | -1.43% | 67.2만 |
|---|
| 2025.12.24 | ₩16,871 | ₩17,233 | ₩16,764 | ₩16,924 | +0.32% | 32.2만 |
|---|
| 2025.12.23 | ₩17,005 | ₩17,125 | ₩16,348 | ₩16,804 | -1.18% | 69.4만 |
|---|
| 2025.12.22 | ₩16,643 | ₩17,353 | ₩16,563 | ₩17,166 | +3.14% | 91.6만 |
|---|
| 2025.12.19 | ₩16,563 | ₩17,045 | ₩16,549 | ₩16,643 | +0.49% | 180.6만 |
|---|
| 2025.12.18 | ₩16,482 | ₩17,032 | ₩16,335 | ₩16,482 | 0.00% | 73만 |
|---|
| 2025.12.17 | ₩16,174 | ₩16,951 | ₩16,161 | ₩16,362 | +1.16% | 68.4만 |
|---|
| 2025.12.16 | ₩16,415 | ₩16,924 | ₩16,187 | ₩16,335 | -0.49% | 67.1만 |
|---|
| 2025.12.15 | ₩15,249 | ₩16,710 | ₩15,249 | ₩16,522 | +8.35% | 106.9만 |
|---|
| 2025.12.12 | ₩15,772 | ₩15,879 | ₩15,196 | ₩15,290 | -3.06% | 56.8만 |
|---|
| 2025.12.11 | ₩15,450 | ₩15,812 | ₩15,357 | ₩15,705 | +1.65% | 65.1만 |
|---|
| 2025.12.10 | ₩15,357 | ₩15,571 | ₩14,968 | ₩15,491 | +0.87% | 128.5만 |
|---|
| 2025.12.09 | ₩15,638 | ₩16,067 | ₩15,544 | ₩15,571 | -0.43% | 49.5만 |
|---|
| 2025.12.08 | ₩16,094 | ₩16,201 | ₩15,611 | ₩15,906 | -1.17% | 134.2만 |
|---|
| 2025.12.05 | ₩16,281 | ₩16,402 | ₩15,879 | ₩15,946 | -2.06% | 69.6만 |
|---|
| 2025.12.04 | ₩15,544 | ₩16,455 | ₩15,437 | ₩16,147 | +3.88% | 112.5만 |
|---|
| 2025.12.03 | ₩14,740 | ₩15,665 | ₩14,713 | ₩15,544 | +5.45% | 88.9만 |
|---|
| 2025.12.02 | ₩14,593 | ₩14,968 | ₩14,244 | ₩14,539 | -0.37% | 67.6만 |
|---|
| 2025.12.01 | ₩14,821 | ₩14,968 | ₩14,419 | ₩14,459 | -2.44% | 73.1만 |
|---|
| 2025.11.28 | ₩14,955 | ₩15,156 | ₩14,888 | ₩14,968 | +0.09% | 34.7만 |
|---|
| 2025.11.26 | ₩14,673 | ₩14,981 | ₩14,432 | ₩14,807 | +0.91% | 61.9만 |
|---|
| 2025.11.25 | ₩14,539 | ₩14,847 | ₩14,378 | ₩14,673 | +0.92% | 86만 |
|---|
| 2025.11.24 | ₩13,454 | ₩14,646 | ₩13,454 | ₩14,486 | +7.67% | 114.4만 |
|---|
| 2025.11.21 | ₩12,127 | ₩13,628 | ₩12,087 | ₩13,454 | +10.94% | 112.9만 |
|---|
| 2025.11.20 | ₩13,400 | ₩13,695 | ₩12,154 | ₩12,167 | -9.20% | 115.5만 |
|---|
| 2025.11.19 | ₩13,561 | ₩13,789 | ₩13,079 | ₩13,253 | -2.27% | 68.3만 |
|---|
| 2025.11.18 | ₩13,414 | ₩13,695 | ₩13,280 | ₩13,561 | +1.10% | 64.4만 |
|---|
| 2025.11.17 | ₩13,454 | ₩13,923 | ₩13,387 | ₩13,534 | +0.60% | 80.6만 |
|---|
| 2025.11.14 | ₩13,427 | ₩13,842 | ₩13,306 | ₩13,548 | +0.90% | 113.7만 |
|---|
| 2025.11.13 | ₩14,191 | ₩14,740 | ₩13,682 | ₩13,829 | -2.55% | 108.8만 |
|---|
| 2025.11.12 | ₩14,579 | ₩14,767 | ₩14,365 | ₩14,486 | -0.64% | 58.8만 |
|---|
| 2025.11.11 | ₩14,727 | ₩14,740 | ₩14,311 | ₩14,579 | -1.00% | 74.7만 |
|---|
| 2025.11.10 | ₩13,869 | ₩14,754 | ₩13,829 | ₩14,727 | +6.18% | 128.7만 |
|---|
| 2025.11.07 | ₩13,400 | ₩13,722 | ₩13,012 | ₩13,615 | +1.60% | 107.6만 |
|---|
| 2025.11.06 | ₩13,816 | ₩14,084 | ₩13,574 | ₩13,762 | -0.39% | 95만 |
|---|
| 2025.11.05 | ₩13,440 | ₩13,896 | ₩13,280 | ₩13,856 | +3.09% | 133.1만 |
|---|
| 2025.11.04 | ₩13,682 | ₩14,124 | ₩13,454 | ₩13,521 | -1.18% | 119.9만 |
|---|
| 2025.11.03 | ₩16,737 | ₩16,951 | ₩13,615 | ₩14,057 | -16.01% | 286.1만 |
|---|
| 2025.10.31 | ₩17,112 | ₩17,420 | ₩15,571 | ₩16,723 | -2.27% | 236.4만 |
|---|
| 2025.10.30 | ₩14,553 | ₩17,970 | ₩14,526 | ₩17,206 | +18.23% | 891.7만 |
|---|
| 2025.10.29 | ₩12,851 | ₩12,945 | ₩12,342 | ₩12,596 | -1.98% | 113.1만 |
|---|
| 2025.10.28 | ₩12,998 | ₩13,172 | ₩12,623 | ₩12,690 | -2.37% | 67.3만 |
|---|
| 2025.10.27 | ₩13,280 | ₩13,414 | ₩12,878 | ₩12,985 | -2.22% | 94.2만 |
|---|
| 2025.10.24 | ₩13,199 | ₩13,454 | ₩13,052 | ₩13,052 | -1.12% | 64만 |
|---|
| 2025.10.23 | ₩12,797 | ₩13,065 | ₩12,636 | ₩12,945 | +1.15% | 62.3만 |
|---|
| 2025.10.22 | ₩12,663 | ₩12,784 | ₩12,234 | ₩12,636 | -0.21% | 61.6만 |
|---|
| 2025.10.21 | ₩13,172 | ₩13,266 | ₩12,636 | ₩12,663 | -3.87% | 62.8만 |
|---|
| 2025.10.20 | ₩12,556 | ₩13,333 | ₩12,529 | ₩13,172 | +4.91% | 78.5만 |
|---|
| 2025.10.17 | ₩12,462 | ₩12,891 | ₩12,114 | ₩12,275 | -1.51% | 79.2만 |
|---|
| 2025.10.16 | ₩12,945 | ₩13,266 | ₩12,556 | ₩12,596 | -2.69% | 96.2만 |
|---|
| 2025.10.15 | ₩12,409 | ₩12,985 | ₩12,382 | ₩12,864 | +3.67% | 73.9만 |
|---|
| 2025.10.14 | ₩12,141 | ₩12,476 | ₩12,020 | ₩12,181 | +0.33% | 54.2만 |
|---|
| 2025.10.13 | ₩12,261 | ₩12,596 | ₩12,234 | ₩12,462 | +1.64% | 59.6만 |
|---|
| 2025.10.10 | ₩13,360 | ₩13,427 | ₩12,141 | ₩12,154 | -9.03% | 117.4만 |
|---|