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 | ₩9,026 | ₩9,468 | ₩8,852 | ₩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 | ₩9,482 | +0.28% | 123.5만 |
| 2026.10.06 | ₩9,603 | ₩9,750 | ₩9,053 | ₩9,321 | -2.93% | 185.8만 |
| 2026.10.05 | ₩8,758 | ₩10,260 | ₩8,650 | ₩9,710 | +10.87% | 234만 |
| 2026.10.02 | ₩8,597 | ₩8,597 | ₩8,369 | ₩8,489 | -1.25% | 61.5만 |
| 2026.10.01 | ₩8,798 | ₩8,798 | ₩8,436 | ₩8,543 | -2.90% | 81.1만 |
| 2026.09.30 | ₩9,227 | ₩9,227 | ₩8,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,852 |
| -4.07% |
| 76.1만 |
| 2026.09.29 | ₩9,147 | ₩9,388 | ₩9,053 | ₩9,281 | +1.47% | 74.5만 |
|---|
| 2026.09.28 | ₩9,053 | ₩9,321 | ₩8,852 | ₩9,200 | +1.63% | 68.3만 |
|---|
| 2026.09.25 | ₩9,106 | ₩9,187 | ₩8,945 | ₩9,106 | 0.00% | 63.1만 |
|---|
| 2026.09.24 | ₩8,852 | ₩9,214 | ₩8,798 | ₩9,080 | +2.58% | 91.4만 |
|---|
| 2026.09.23 | ₩9,026 | ₩9,200 | ₩8,825 | ₩8,945 | -0.89% | 105.5만 |
|---|
| 2026.09.22 | ₩8,865 | ₩9,240 | ₩8,771 | ₩9,066 | +2.27% | 114.4만 |
|---|
| 2026.09.21 | ₩9,120 | ₩9,254 | ₩8,691 | ₩8,784 | -3.68% | 151.3만 |
|---|
| 2026.09.18 | ₩9,361 | ₩9,455 | ₩9,080 | ₩9,120 | -2.58% | 187.5만 |
|---|
| 2026.09.17 | ₩9,173 | ₩9,455 | ₩9,120 | ₩9,415 | +2.63% | 137.9만 |
|---|
| 2026.09.16 | ₩8,583 | ₩9,120 | ₩8,570 | ₩9,053 | +5.47% | 161만 |
|---|
| 2026.09.15 | ₩8,530 | ₩8,677 | ₩8,355 | ₩8,530 | 0.00% | 102.3만 |
|---|
| 2026.09.14 | ₩8,328 | ₩8,717 | ₩8,288 | ₩8,556 | +2.74% | 68.5만 |
|---|
| 2026.09.11 | ₩8,020 | ₩8,570 | ₩7,886 | ₩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 | ₩7,524 | ₩7,618 | -4.70% | 117.4만 |
|---|
| 2026.09.08 | ₩8,248 | ₩8,248 | ₩7,993 | ₩8,047 | -2.44% | 70.3만 |
|---|
| 2026.09.04 | ₩8,396 | ₩8,449 | ₩8,235 | ₩8,328 | -0.80% | 99.9만 |
|---|
| 2026.09.03 | ₩8,798 | ₩8,852 | ₩8,007 | ₩8,355 | -5.03% | 109.8만 |
|---|
| 2026.09.02 | ₩8,355 | ₩8,717 | ₩8,355 | ₩8,664 | +3.69% | 103.4만 |
|---|
| 2026.09.01 | ₩8,261 | ₩8,436 | ₩8,047 | ₩8,342 | +0.97% | 97.2만 |
|---|
| 2026.08.31 | ₩7,886 | ₩8,208 | ₩7,779 | ₩8,181 | +3.74% | 112.6만 |
|---|
| 2026.08.28 | ₩7,993 | ₩8,194 | ₩7,886 | ₩7,926 | -0.84% | 124.3만 |
|---|
| 2026.08.27 | ₩8,020 | ₩8,060 | ₩7,712 | ₩7,966 | -0.67% | 130.4만 |
|---|
| 2026.08.26 | ₩7,457 | ₩8,047 | ₩7,443 | ₩8,007 | +7.37% | 116.4만 |
|---|
| 2026.08.25 | ₩6,974 | ₩7,604 | ₩6,974 | ₩7,564 | +8.46% | 136.2만 |
|---|
| 2026.08.24 | ₩6,733 | ₩7,001 | ₩6,706 | ₩6,947 | +3.19% | 87.1만 |
|---|
| 2026.08.21 | ₩6,424 | ₩6,853 | ₩6,370 | ₩6,813 | +6.05% | 141.9만 |
|---|
| 2026.08.20 | ₩6,545 | ₩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 | ₩6,250 | +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 | ₩6,344 | ₩5,968 | ₩6,022 | -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 | ₩5,861 | ₩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 | ₩7,980 | ₩8,007 | ₩6,786 | ₩7,121 | -10.76% | 425.9만 |
|---|
| 2026.08.05 | ₩10,246 | ₩10,327 | ₩10,085 | ₩10,112 | -1.31% | 72.9만 |
|---|
| 2026.08.04 | ₩10,005 | ₩10,233 | ₩9,857 | ₩10,152 | +1.47% | 48.9만 |
|---|
| 2026.08.03 | ₩9,898 | ₩9,951 | ₩9,656 | ₩9,938 | +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 | ₩9,643 | ₩9,737 | -0.82% | 47.2만 |
|---|
| 2026.07.29 | ₩9,723 | ₩10,005 | ₩9,643 | ₩9,857 | +1.38% | 57.3만 |
|---|
| 2026.07.28 | ₩9,844 | ₩9,965 | ₩9,670 | ₩9,804 | -0.41% | 57.6만 |
|---|
| 2026.07.27 | ₩9,871 | ₩10,059 | ₩9,777 | ₩9,831 | -0.41% | 63.5만 |
|---|
| 2026.07.24 | ₩10,072 | ₩10,260 | ₩9,710 | ₩9,737 | -3.33% | 55.4만 |
|---|
| 2026.07.23 | ₩10,059 | ₩10,193 | ₩10,005 | ₩10,059 | 0.00% | 66.1만 |
|---|
| 2026.07.22 | ₩10,260 | ₩10,367 | ₩10,139 | ₩10,166 | -0.92% | 39만 |
|---|
| 2026.07.21 | ₩10,219 | ₩10,287 | ₩10,139 | ₩10,260 | +0.39% | 44.1만 |
|---|
| 2026.07.20 | ₩10,152 | ₩10,340 | ₩10,045 | ₩10,313 | +1.59% | 58만 |
|---|
| 2026.07.17 | ₩10,045 | ₩10,287 | ₩10,045 | ₩10,233 | +1.87% | 60.4만 |
|---|
| 2026.07.16 | ₩10,528 | ₩10,622 | ₩10,233 | ₩10,313 | -2.04% | 84.7만 |
|---|
| 2026.07.15 | ₩10,085 | ₩10,622 | ₩9,951 | ₩10,582 | +4.92% | 86.2만 |
|---|
| 2026.07.14 | ₩10,662 | ₩10,743 | ₩9,911 | ₩10,059 | -5.66% | 120.5만 |
|---|
| 2026.07.13 | ₩10,689 | ₩10,930 | ₩10,649 | ₩10,743 | +0.50% | 67.6만 |
|---|
| 2026.07.10 | ₩10,997 | ₩11,038 | ₩10,635 | ₩10,796 | -1.83% | 120.6만 |
|---|
| 2026.07.09 | ₩10,917 | ₩11,225 | ₩10,783 | ₩10,971 | +0.49% | 64.4만 |
|---|
| 2026.07.08 | ₩10,903 | ₩11,105 | ₩10,783 | ₩10,917 | +0.12% | 84.8만 |
|---|
| 2026.07.07 | ₩11,118 | ₩11,306 | ₩10,957 | ₩11,118 | 0.00% | 67.5만 |
|---|
| 2026.07.06 | ₩11,051 | ₩11,131 | ₩10,944 | ₩10,971 | -0.73% | 61.1만 |
|---|
| 2026.07.02 | ₩11,252 | ₩11,440 | ₩10,890 | ₩11,105 | -1.31% | 57.6만 |
|---|
| 2026.07.01 | ₩11,145 | ₩11,574 | ₩11,091 | ₩11,105 | -0.36% | 55.5만 |
|---|
| 2026.06.30 | ₩11,252 | ₩11,427 | ₩11,024 | ₩11,239 | -0.12% | 73.1만 |
|---|
| 2026.06.29 | ₩11,467 | ₩11,520 | ₩11,145 | ₩11,346 | -1.05% | 69.5만 |
|---|
| 2026.06.26 | ₩10,662 | ₩11,440 | ₩10,662 | ₩11,440 | +7.30% | 211.9만 |
|---|
| 2026.06.25 | ₩11,239 | ₩11,333 | ₩10,528 | ₩10,702 | -4.77% | 97.1만 |
|---|
| 2026.06.24 | ₩10,769 | ₩11,453 | ₩10,769 | ₩11,306 | +4.98% | 89.2만 |
|---|
| 2026.06.23 | ₩10,461 | ₩10,823 | ₩10,461 | ₩10,743 | +2.69% | 83.9만 |
|---|
| 2026.06.22 | ₩10,917 | ₩11,078 | ₩10,501 | ₩10,528 | -3.56% | 155.8만 |
|---|
| 2026.06.18 | ₩11,024 | ₩11,158 | ₩10,595 | ₩10,729 | -2.68% | 222.9만 |
|---|
| 2026.06.17 | ₩10,501 | ₩11,118 | ₩10,501 | ₩10,917 | +3.96% | 99.1만 |
|---|
| 2026.06.16 | ₩11,118 | ₩11,185 | ₩10,166 | ₩10,394 | -6.51% | 182.4만 |
|---|
| 2026.06.15 | ₩11,346 | ₩11,386 | ₩11,038 | ₩11,118 | -2.01% | 68.9만 |
|---|
| 2026.06.12 | ₩11,172 | ₩11,359 | ₩11,091 | ₩11,158 | -0.12% | 47.7만 |
|---|
| 2026.06.11 | ₩11,038 | ₩11,386 | ₩10,877 | ₩11,252 | +1.94% | 67.8만 |
|---|
| 2026.06.10 | ₩10,595 | ₩11,064 | ₩10,568 | ₩11,051 | +4.30% | 78만 |
|---|
| 2026.06.09 | ₩10,729 | ₩10,944 | ₩10,139 | ₩10,662 | -0.63% | 81.8만 |
|---|
| 2026.06.08 | ₩11,011 | ₩11,172 | ₩10,716 | ₩10,729 | -2.56% | 60.5만 |
|---|
| 2026.06.05 | ₩11,239 | ₩11,413 | ₩10,662 | ₩10,823 | -3.70% | 70.2만 |
|---|
| 2026.06.04 | ₩10,769 | ₩11,386 | ₩10,769 | ₩11,319 | +5.11% | 93.6만 |
|---|
| 2026.06.03 | ₩10,997 | ₩11,145 | ₩10,313 | ₩10,635 | -3.29% | 104.2만 |
|---|
| 2026.06.02 | ₩11,292 | ₩11,359 | ₩10,903 | ₩11,011 | -2.49% | 80.2만 |
|---|
| 2026.06.01 | ₩12,070 | ₩12,070 | ₩11,386 | ₩11,386 | -5.67% | 85.2만 |
|---|
| 2026.05.29 | ₩12,352 | ₩12,566 | ₩12,218 | ₩12,231 | -0.98% | 115.7만 |
|---|
| 2026.05.28 | ₩11,936 | ₩12,607 | ₩11,775 | ₩12,312 | +3.15% | 88만 |
|---|
| 2026.05.27 | ₩12,365 | ₩12,526 | ₩12,030 | ₩12,070 | -2.39% | 82.1만 |
|---|
| 2026.05.26 | ₩11,453 | ₩12,459 | ₩11,427 | ₩12,245 | +6.91% | 108.3만 |
|---|
| 2026.05.22 | ₩11,252 | ₩11,534 | ₩11,199 | ₩11,333 | +0.72% | 98.7만 |
|---|
| 2026.05.21 | ₩10,944 | ₩11,266 | ₩10,836 | ₩11,225 | +2.57% | 55.4만 |
|---|
| 2026.05.20 | ₩10,850 | ₩11,266 | ₩10,810 | ₩10,930 | +0.74% | 61.5만 |
|---|
| 2026.05.19 | ₩10,810 | ₩11,105 | ₩10,729 | ₩10,810 | 0.00% | 67.2만 |
|---|
| 2026.05.18 | ₩11,091 | ₩11,440 | ₩10,823 | ₩10,903 | -1.69% | 86.4만 |
|---|
| 2026.05.15 | ₩10,863 | ₩10,971 | ₩10,608 | ₩10,649 | -1.98% | 50.8만 |
|---|
| 2026.05.14 | ₩11,105 | ₩11,453 | ₩10,930 | ₩11,011 | -0.85% | 59.9만 |
|---|
| 2026.05.13 | ₩11,292 | ₩11,400 | ₩11,131 | ₩11,172 | -1.07% | 57.5만 |
|---|
| 2026.05.12 | ₩11,842 | ₩12,003 | ₩11,185 | ₩11,400 | -3.74% | 60.6만 |
|---|
| 2026.05.11 | ₩12,862 | ₩12,955 | ₩12,003 | ₩12,003 | -6.67% | 63.4만 |
|---|
| 2026.05.08 | ₩12,245 | ₩12,929 | ₩12,204 | ₩12,741 | +4.05% | 98.3만 |
|---|
| 2026.05.07 | ₩12,164 | ₩12,754 | ₩12,137 | ₩12,245 | +0.66% | 65.5만 |
|---|
| 2026.05.06 | ₩12,298 | ₩12,566 | ₩12,178 | ₩12,204 | -0.76% | 66.5만 |
|---|
| 2026.05.05 | ₩11,655 | ₩12,794 | ₩11,628 | ₩12,137 | +4.14% | 133.7만 |
|---|
| 2026.05.04 | ₩11,239 | ₩11,587 | ₩11,064 | ₩11,453 | +1.91% | 83.9만 |
|---|
| 2026.05.01 | ₩12,057 | ₩12,499 | ₩10,099 | ₩11,359 | -5.78% | 140.7만 |
|---|
| 2026.04.30 | ₩10,810 | ₩11,225 | ₩10,716 | ₩11,038 | +2.11% | 82.5만 |
|---|
| 2026.04.29 | ₩10,997 | ₩10,997 | ₩10,528 | ₩10,716 | -2.56% | 60.5만 |
|---|
| 2026.04.28 | ₩10,863 | ₩11,038 | ₩10,863 | ₩11,038 | +1.60% | 57.2만 |
|---|
| 2026.04.27 | ₩10,729 | ₩11,024 | ₩10,729 | ₩10,769 | +0.37% | 45.6만 |
|---|
| 2026.04.24 | ₩10,810 | ₩10,850 | ₩10,689 | ₩10,769 | -0.37% | 39.9만 |
|---|
| 2026.04.23 | ₩11,051 | ₩11,131 | ₩10,716 | ₩10,850 | -1.82% | 32.6만 |
|---|
| 2026.04.22 | ₩10,877 | ₩11,158 | ₩10,850 | ₩11,118 | +2.22% | 40.4만 |
|---|
| 2026.04.21 | ₩11,145 | ₩11,252 | ₩10,675 | ₩10,729 | -3.73% | 56.5만 |
|---|
| 2026.04.20 | ₩11,641 | ₩11,789 | ₩11,172 | ₩11,199 | -3.80% | 54.7만 |
|---|
| 2026.04.17 | ₩11,936 | ₩12,097 | ₩11,668 | ₩11,815 | -1.01% | 60.4만 |
|---|
| 2026.04.16 | ₩11,574 | ₩11,802 | ₩11,319 | ₩11,561 | -0.12% | 53.7만 |
|---|
| 2026.04.15 | ₩11,587 | ₩11,762 | ₩11,534 | ₩11,614 | +0.23% | 45.7만 |
|---|
| 2026.04.14 | ₩11,118 | ₩11,856 | ₩11,118 | ₩11,614 | +4.46% | 80.1만 |
|---|
| 2026.04.13 | ₩10,541 | ₩11,078 | ₩10,528 | ₩11,051 | +4.83% | 55.1만 |
|---|
| 2026.04.10 | ₩11,266 | ₩11,266 | ₩10,635 | ₩10,675 | -5.24% | 59.6만 |
|---|
| 2026.04.09 | ₩11,064 | ₩11,440 | ₩11,064 | ₩11,333 | +2.42% | 41.6만 |
|---|
| 2026.04.08 | ₩10,930 | ₩11,252 | ₩10,877 | ₩11,252 | +2.94% | 63.5만 |
|---|
| 2026.04.07 | ₩10,729 | ₩10,836 | ₩10,380 | ₩10,528 | -1.88% | 132.1만 |
|---|
| 2026.04.06 | ₩11,011 | ₩11,158 | ₩10,850 | ₩10,863 | -1.34% | 55.8만 |
|---|
| 2026.04.02 | ₩11,024 | ₩11,212 | ₩10,823 | ₩11,038 | +0.12% | 88만 |
|---|
| 2026.04.01 | ₩11,185 | ₩11,453 | ₩11,185 | ₩11,239 | +0.48% | 91.3만 |
|---|
| 2026.03.31 | ₩11,078 | ₩11,185 | ₩10,930 | ₩11,131 | +0.48% | 76만 |
|---|
| 2026.03.30 | ₩10,863 | ₩10,917 | ₩10,649 | ₩10,796 | -0.62% | 83.4만 |
|---|
| 2026.03.27 | ₩10,769 | ₩10,930 | ₩10,595 | ₩10,635 | -1.25% | 64만 |
|---|
| 2026.03.26 | ₩11,011 | ₩11,306 | ₩10,743 | ₩10,836 | -1.58% | 92.8만 |
|---|
| 2026.03.25 | ₩10,890 | ₩11,333 | ₩10,890 | ₩11,011 | +1.11% | 88만 |
|---|
| 2026.03.24 | ₩10,675 | ₩10,863 | ₩10,555 | ₩10,743 | +0.63% | 78만 |
|---|
| 2026.03.23 | ₩11,011 | ₩11,239 | ₩10,635 | ₩10,796 | -1.95% | 84.5만 |
|---|
| 2026.03.20 | ₩10,917 | ₩11,038 | ₩10,689 | ₩10,984 | +0.61% | 202.7만 |
|---|
| 2026.03.19 | ₩10,649 | ₩11,011 | ₩10,528 | ₩10,836 | +1.76% | 69.7만 |
|---|
| 2026.03.18 | ₩10,769 | ₩10,877 | ₩10,689 | ₩10,729 | -0.37% | 60.5만 |
|---|
| 2026.03.17 | ₩11,292 | ₩11,306 | ₩10,836 | ₩10,836 | -4.04% | 72.8만 |
|---|
| 2026.03.16 | ₩11,011 | ₩11,266 | ₩10,957 | ₩11,172 | +1.46% | 53만 |
|---|
| 2026.03.13 | ₩11,038 | ₩11,319 | ₩10,743 | ₩10,823 | -1.94% | 64.1만 |
|---|
| 2026.03.12 | ₩10,769 | ₩11,105 | ₩10,743 | ₩10,903 | +1.25% | 72.8만 |
|---|
| 2026.03.11 | ₩11,078 | ₩11,319 | ₩10,944 | ₩10,971 | -0.97% | 50.5만 |
|---|
| 2026.03.10 | ₩11,359 | ₩11,520 | ₩11,199 | ₩11,252 | -0.94% | 94.4만 |
|---|
| 2026.03.09 | ₩10,997 | ₩11,319 | ₩10,689 | ₩11,199 | +1.83% | 118.3만 |
|---|
| 2026.03.06 | ₩10,890 | ₩11,279 | ₩10,890 | ₩11,118 | +2.09% | 91.9만 |
|---|
| 2026.03.05 | ₩11,547 | ₩11,735 | ₩11,185 | ₩11,319 | -1.97% | 139.4만 |
|---|
| 2026.03.04 | ₩11,936 | ₩12,110 | ₩11,628 | ₩11,762 | -1.46% | 172.2만 |
|---|
| 2026.03.03 | ₩11,480 | ₩12,151 | ₩11,333 | ₩11,963 | +4.21% | 165.2만 |
|---|
| 2026.03.02 | ₩10,890 | ₩12,312 | ₩10,474 | ₩12,057 | +10.71% | 235.4만 |
|---|
| 2026.02.27 | ₩10,997 | ₩12,835 | ₩10,729 | ₩10,930 | -0.61% | 465만 |
|---|
| 2026.02.26 | ₩14,994 | ₩15,369 | ₩14,699 | ₩14,887 | -0.72% | 146.5만 |
|---|
| 2026.02.25 | ₩14,806 | ₩15,128 | ₩14,565 | ₩14,766 | -0.27% | 107.2만 |
|---|
| 2026.02.24 | ₩14,578 | ₩15,034 | ₩14,390 | ₩14,699 | +0.83% | 105.2만 |
|---|
| 2026.02.23 | ₩14,578 | ₩14,954 | ₩14,283 | ₩14,685 | +0.74% | 50.8만 |
|---|
| 2026.02.20 | ₩14,484 | ₩15,061 | ₩14,364 | ₩14,659 | +1.20% | 56.8만 |
|---|
| 2026.02.19 | ₩14,216 | ₩14,873 | ₩14,136 | ₩14,739 | +3.68% | 49.5만 |
|---|
| 2026.02.18 | ₩14,283 | ₩14,685 | ₩14,283 | ₩14,457 | +1.22% | 38.2만 |
|---|
| 2026.02.17 | ₩14,471 | ₩14,860 | ₩14,283 | ₩14,350 | -0.83% | 35.9만 |
|---|
| 2026.02.13 | ₩14,753 | ₩15,074 | ₩14,404 | ₩14,525 | -1.55% | 62.6만 |
|---|
| 2026.02.12 | ₩14,873 | ₩14,913 | ₩14,310 | ₩14,551 | -2.16% | 46.5만 |
|---|
| 2026.02.11 | ₩14,927 | ₩15,101 | ₩14,297 | ₩14,793 | -0.90% | 49만 |
|---|
| 2026.02.10 | ₩14,806 | ₩15,356 | ₩14,753 | ₩14,806 | 0.00% | 56.3만 |
|---|
| 2026.02.09 | ₩14,484 | ₩14,860 | ₩14,015 | ₩14,793 | +2.13% | 56.2만 |
|---|
| 2026.02.06 | ₩14,283 | ₩14,699 | ₩13,948 | ₩14,645 | +2.54% | 97.5만 |
|---|
| 2026.02.05 | ₩15,007 | ₩15,665 | ₩14,055 | ₩14,136 | -5.81% | 90.5만 |
|---|
| 2026.02.04 | ₩15,369 | ₩15,825 | ₩15,141 | ₩15,302 | -0.44% | 74.1만 |
|---|
| 2026.02.03 | ₩15,530 | ₩16,040 | ₩15,235 | ₩15,477 | -0.35% | 68.1만 |
|---|
| 2026.02.02 | ₩15,195 | ₩15,893 | ₩15,128 | ₩15,705 | +3.35% | 48.5만 |
|---|
| 2026.01.30 | ₩15,705 | ₩16,161 | ₩15,141 | ₩15,209 | -3.16% | 56.7만 |
|---|
| 2026.01.29 | ₩15,705 | ₩16,268 | ₩15,584 | ₩15,960 | +1.62% | 59만 |
|---|
| 2026.01.28 | ₩16,402 | ₩16,509 | ₩15,463 | ₩15,705 | -4.25% | 45.9만 |
|---|
| 2026.01.27 | ₩16,000 | ₩16,442 | ₩15,919 | ₩16,389 | +2.43% | 42.4만 |
|---|
| 2026.01.26 | ₩15,986 | ₩16,228 | ₩15,825 | ₩15,973 | -0.08% | 50.9만 |
|---|
| 2026.01.23 | ₩16,214 | ₩16,670 | ₩15,785 | ₩16,027 | -1.16% | 54.1만 |
|---|
| 2026.01.22 | ₩15,477 | ₩16,872 | ₩15,477 | ₩16,214 | +4.77% | 126.4만 |
|---|
| 2026.01.21 | ₩14,900 | ₩15,611 | ₩14,900 | ₩15,423 | +3.51% | 127.4만 |
|---|
| 2026.01.20 | ₩14,256 | ₩15,182 | ₩14,216 | ₩14,887 | +4.42% | 141.7만 |
|---|
| 2026.01.16 | ₩14,766 | ₩15,383 | ₩14,618 | ₩14,739 | -0.18% | 172.7만 |
|---|
| 2026.01.15 | ₩16,617 | ₩16,791 | ₩14,645 | ₩14,685 | -11.62% | 186.9만 |
|---|
| 2026.01.14 | ₩16,362 | ₩16,858 | ₩16,107 | ₩16,818 | +2.79% | 137만 |
|---|
| 2026.01.13 | ₩16,496 | ₩16,898 | ₩16,268 | ₩16,322 | -1.06% | 66.9만 |
|---|
| 2026.01.12 | ₩17,193 | ₩17,207 | ₩15,477 | ₩16,617 | -3.35% | 104.6만 |
|---|
| 2026.01.09 | ₩17,918 | ₩18,146 | ₩17,341 | ₩17,381 | -2.99% | 61.7만 |
|---|
| 2026.01.08 | ₩18,508 | ₩18,763 | ₩17,676 | ₩17,918 | -3.19% | 104.8만 |
|---|
| 2026.01.07 | ₩17,931 | ₩18,856 | ₩17,837 | ₩18,642 | +3.96% | 125.8만 |
|---|
| 2026.01.06 | ₩17,059 | ₩18,213 | ₩17,059 | ₩17,636 | +3.38% | 106.2만 |
|---|
| 2026.01.05 | ₩16,697 | ₩17,368 | ₩16,563 | ₩17,234 | +3.21% | 93.4만 |
|---|
| 2026.01.02 | ₩16,603 | ₩16,898 | ₩16,295 | ₩16,778 | +1.05% | 60.7만 |
|---|
| 2025.12.31 | ₩16,375 | ₩16,724 | ₩16,241 | ₩16,576 | +1.23% | 65.4만 |
|---|
| 2025.12.30 | ₩16,268 | ₩16,523 | ₩16,134 | ₩16,308 | +0.25% | 54.5만 |
|---|
| 2025.12.29 | ₩16,550 | ₩16,778 | ₩16,121 | ₩16,389 | -0.97% | 56.7만 |
|---|
| 2025.12.26 | ₩16,912 | ₩16,939 | ₩16,456 | ₩16,670 | -1.43% | 67.2만 |
|---|
| 2025.12.24 | ₩16,885 | ₩17,247 | ₩16,778 | ₩16,939 | +0.32% | 32.2만 |
|---|
| 2025.12.23 | ₩17,019 | ₩17,140 | ₩16,362 | ₩16,818 | -1.18% | 69.4만 |
|---|
| 2025.12.22 | ₩16,657 | ₩17,368 | ₩16,576 | ₩17,180 | +3.14% | 91.6만 |
|---|
| 2025.12.19 | ₩16,576 | ₩17,059 | ₩16,563 | ₩16,657 | +0.49% | 180.6만 |
|---|
| 2025.12.18 | ₩16,496 | ₩17,046 | ₩16,348 | ₩16,496 | 0.00% | 73만 |
|---|
| 2025.12.17 | ₩16,188 | ₩16,965 | ₩16,174 | ₩16,375 | +1.16% | 68.4만 |
|---|
| 2025.12.16 | ₩16,429 | ₩16,939 | ₩16,201 | ₩16,348 | -0.49% | 67.1만 |
|---|
| 2025.12.15 | ₩15,262 | ₩16,724 | ₩15,262 | ₩16,536 | +8.35% | 106.9만 |
|---|
| 2025.12.12 | ₩15,785 | ₩15,893 | ₩15,209 | ₩15,302 | -3.06% | 56.8만 |
|---|
| 2025.12.11 | ₩15,463 | ₩15,825 | ₩15,369 | ₩15,718 | +1.65% | 65.1만 |
|---|
| 2025.12.10 | ₩15,369 | ₩15,584 | ₩14,981 | ₩15,504 | +0.87% | 128.5만 |
|---|
| 2025.12.09 | ₩15,651 | ₩16,080 | ₩15,557 | ₩15,584 | -0.43% | 49.5만 |
|---|
| 2025.12.08 | ₩16,107 | ₩16,214 | ₩15,624 | ₩15,919 | -1.17% | 134.2만 |
|---|
| 2025.12.05 | ₩16,295 | ₩16,416 | ₩15,893 | ₩15,960 | -2.06% | 69.6만 |
|---|
| 2025.12.04 | ₩15,557 | ₩16,469 | ₩15,450 | ₩16,161 | +3.88% | 112.5만 |
|---|
| 2025.12.03 | ₩14,753 | ₩15,678 | ₩14,726 | ₩15,557 | +5.45% | 88.9만 |
|---|
| 2025.12.02 | ₩14,605 | ₩14,981 | ₩14,256 | ₩14,551 | -0.37% | 67.6만 |
|---|
| 2025.12.01 | ₩14,833 | ₩14,981 | ₩14,431 | ₩14,471 | -2.44% | 73.1만 |
|---|
| 2025.11.28 | ₩14,967 | ₩15,168 | ₩14,900 | ₩14,981 | +0.09% | 34.7만 |
|---|
| 2025.11.26 | ₩14,685 | ₩14,994 | ₩14,444 | ₩14,820 | +0.91% | 61.9만 |
|---|
| 2025.11.25 | ₩14,551 | ₩14,860 | ₩14,390 | ₩14,685 | +0.92% | 86만 |
|---|
| 2025.11.24 | ₩13,465 | ₩14,659 | ₩13,465 | ₩14,498 | +7.67% | 114.4만 |
|---|
| 2025.11.21 | ₩12,137 | ₩13,639 | ₩12,097 | ₩13,465 | +10.94% | 112.9만 |
|---|
| 2025.11.20 | ₩13,411 | ₩13,706 | ₩12,164 | ₩12,178 | -9.20% | 115.5만 |
|---|
| 2025.11.19 | ₩13,572 | ₩13,800 | ₩13,090 | ₩13,264 | -2.27% | 68.3만 |
|---|
| 2025.11.18 | ₩13,425 | ₩13,706 | ₩13,291 | ₩13,572 | +1.10% | 64.4만 |
|---|
| 2025.11.17 | ₩13,465 | ₩13,934 | ₩13,398 | ₩13,546 | +0.60% | 80.6만 |
|---|
| 2025.11.14 | ₩13,438 | ₩13,854 | ₩13,318 | ₩13,559 | +0.90% | 113.7만 |
|---|
| 2025.11.13 | ₩14,203 | ₩14,753 | ₩13,693 | ₩13,841 | -2.55% | 108.8만 |
|---|
| 2025.11.12 | ₩14,592 | ₩14,779 | ₩14,377 | ₩14,498 | -0.64% | 58.8만 |
|---|
| 2025.11.11 | ₩14,739 | ₩14,753 | ₩14,323 | ₩14,592 | -1.00% | 74.7만 |
|---|
| 2025.11.10 | ₩13,881 | ₩14,766 | ₩13,841 | ₩14,739 | +6.18% | 128.7만 |
|---|
| 2025.11.07 | ₩13,411 | ₩13,733 | ₩13,022 | ₩13,626 | +1.60% | 107.6만 |
|---|
| 2025.11.06 | ₩13,827 | ₩14,095 | ₩13,586 | ₩13,774 | -0.39% | 95만 |
|---|
| 2025.11.05 | ₩13,452 | ₩13,908 | ₩13,291 | ₩13,867 | +3.09% | 133.1만 |
|---|
| 2025.11.04 | ₩13,693 | ₩14,136 | ₩13,465 | ₩13,532 | -1.18% | 119.9만 |
|---|
| 2025.11.03 | ₩16,751 | ₩16,965 | ₩13,626 | ₩14,069 | -16.01% | 286.1만 |
|---|
| 2025.10.31 | ₩17,126 | ₩17,435 | ₩15,584 | ₩16,737 | -2.27% | 236.4만 |
|---|
| 2025.10.30 | ₩14,565 | ₩17,985 | ₩14,538 | ₩17,220 | +18.23% | 891.7만 |
|---|
| 2025.10.29 | ₩12,862 | ₩12,955 | ₩12,352 | ₩12,607 | -1.98% | 113.1만 |
|---|
| 2025.10.28 | ₩13,009 | ₩13,183 | ₩12,634 | ₩12,701 | -2.37% | 67.3만 |
|---|
| 2025.10.27 | ₩13,291 | ₩13,425 | ₩12,888 | ₩12,996 | -2.22% | 94.2만 |
|---|
| 2025.10.24 | ₩13,210 | ₩13,465 | ₩13,063 | ₩13,063 | -1.12% | 64만 |
|---|
| 2025.10.23 | ₩12,808 | ₩13,076 | ₩12,647 | ₩12,955 | +1.15% | 62.3만 |
|---|
| 2025.10.22 | ₩12,674 | ₩12,794 | ₩12,245 | ₩12,647 | -0.21% | 61.6만 |
|---|
| 2025.10.21 | ₩13,183 | ₩13,277 | ₩12,647 | ₩12,674 | -3.87% | 62.8만 |
|---|
| 2025.10.20 | ₩12,566 | ₩13,344 | ₩12,540 | ₩13,183 | +4.91% | 78.5만 |
|---|
| 2025.10.17 | ₩12,473 | ₩12,902 | ₩12,124 | ₩12,285 | -1.51% | 79.2만 |
|---|
| 2025.10.16 | ₩12,955 | ₩13,277 | ₩12,566 | ₩12,607 | -2.69% | 96.2만 |
|---|
| 2025.10.15 | ₩12,419 | ₩12,996 | ₩12,392 | ₩12,875 | +3.67% | 73.9만 |
|---|
| 2025.10.14 | ₩12,151 | ₩12,486 | ₩12,030 | ₩12,191 | +0.33% | 54.2만 |
|---|
| 2025.10.13 | ₩12,271 | ₩12,607 | ₩12,245 | ₩12,473 | +1.64% | 59.6만 |
|---|
| 2025.10.10 | ₩13,371 | ₩13,438 | ₩12,151 | ₩12,164 | -9.03% | 117.4만 |
|---|