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 | ₩9,467 | ₩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 | ₩9,454 | ₩9,856 | ₩9,172 | ₩9,481 | +0.28% | 123.5만 |
| 2026.10.06 | ₩9,601 | ₩9,749 | ₩9,052 | ₩9,320 | -2.93% | 185.8만 |
| 2026.10.05 | ₩8,757 | ₩10,258 | ₩8,649 | ₩9,709 | +10.87% | 234만 |
| 2026.10.02 | ₩8,596 | ₩8,596 | ₩8,368 | ₩8,488 | -1.25% | 61.5만 |
| 2026.10.01 | ₩8,797 | ₩8,797 | ₩8,435 | ₩8,542 | -2.90% | 81.1만 |
| 2026.09.30 | ₩9,226 | ₩9,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,850 |
| -4.07% |
| 76.1만 |
| 2026.09.29 | ₩9,145 | ₩9,387 | ₩9,052 | ₩9,280 | +1.47% | 74.5만 |
|---|
| 2026.09.28 | ₩9,052 | ₩9,320 | ₩8,850 | ₩9,199 | +1.63% | 68.3만 |
|---|
| 2026.09.25 | ₩9,105 | ₩9,186 | ₩8,944 | ₩9,105 | 0.00% | 63.1만 |
|---|
| 2026.09.24 | ₩8,850 | ₩9,213 | ₩8,797 | ₩9,078 | +2.58% | 91.4만 |
|---|
| 2026.09.23 | ₩9,025 | ₩9,199 | ₩8,824 | ₩8,944 | -0.89% | 105.5만 |
|---|
| 2026.09.22 | ₩8,864 | ₩9,239 | ₩8,770 | ₩9,065 | +2.27% | 114.4만 |
|---|
| 2026.09.21 | ₩9,119 | ₩9,253 | ₩8,690 | ₩8,783 | -3.68% | 151.3만 |
|---|
| 2026.09.18 | ₩9,360 | ₩9,454 | ₩9,078 | ₩9,119 | -2.58% | 187.5만 |
|---|
| 2026.09.17 | ₩9,172 | ₩9,454 | ₩9,119 | ₩9,414 | +2.63% | 137.9만 |
|---|
| 2026.09.16 | ₩8,582 | ₩9,119 | ₩8,569 | ₩9,052 | +5.47% | 161만 |
|---|
| 2026.09.15 | ₩8,529 | ₩8,676 | ₩8,354 | ₩8,529 | 0.00% | 102.3만 |
|---|
| 2026.09.14 | ₩8,327 | ₩8,716 | ₩8,287 | ₩8,555 | +2.74% | 68.5만 |
|---|
| 2026.09.11 | ₩8,019 | ₩8,569 | ₩7,885 | ₩8,354 | +4.18% | 129.8만 |
|---|
| 2026.09.10 | ₩7,496 | ₩8,032 | ₩7,375 | ₩7,872 | +5.01% | 239.2만 |
|---|
| 2026.09.09 | ₩7,992 | ₩8,100 | ₩7,523 | ₩7,617 | -4.70% | 117.4만 |
|---|
| 2026.09.08 | ₩8,247 | ₩8,247 | ₩7,992 | ₩8,046 | -2.44% | 70.3만 |
|---|
| 2026.09.04 | ₩8,395 | ₩8,448 | ₩8,234 | ₩8,327 | -0.80% | 99.9만 |
|---|
| 2026.09.03 | ₩8,797 | ₩8,850 | ₩8,006 | ₩8,354 | -5.03% | 109.8만 |
|---|
| 2026.09.02 | ₩8,354 | ₩8,716 | ₩8,354 | ₩8,663 | +3.69% | 103.4만 |
|---|
| 2026.09.01 | ₩8,260 | ₩8,435 | ₩8,046 | ₩8,341 | +0.97% | 97.2만 |
|---|
| 2026.08.31 | ₩7,885 | ₩8,207 | ₩7,778 | ₩8,180 | +3.74% | 112.6만 |
|---|
| 2026.08.28 | ₩7,992 | ₩8,193 | ₩7,885 | ₩7,925 | -0.84% | 124.3만 |
|---|
| 2026.08.27 | ₩8,019 | ₩8,059 | ₩7,711 | ₩7,965 | -0.67% | 130.4만 |
|---|
| 2026.08.26 | ₩7,456 | ₩8,046 | ₩7,442 | ₩8,006 | +7.37% | 116.4만 |
|---|
| 2026.08.25 | ₩6,973 | ₩7,603 | ₩6,973 | ₩7,563 | +8.46% | 136.2만 |
|---|
| 2026.08.24 | ₩6,732 | ₩7,000 | ₩6,705 | ₩6,946 | +3.19% | 87.1만 |
|---|
| 2026.08.21 | ₩6,423 | ₩6,852 | ₩6,370 | ₩6,812 | +6.05% | 141.9만 |
|---|
| 2026.08.20 | ₩6,544 | ₩6,624 | ₩6,142 | ₩6,464 | -1.23% | 151만 |
|---|
| 2026.08.19 | ₩6,450 | ₩6,598 | ₩6,356 | ₩6,557 | +1.66% | 159.3만 |
|---|
| 2026.08.18 | ₩5,981 | ₩6,262 | ₩5,981 | ₩6,249 | +4.48% | 74.6만 |
|---|
| 2026.08.17 | ₩6,034 | ₩6,142 | ₩5,941 | ₩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 | ₩6,343 | ₩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 | ₩6,075 | ₩5,860 | ₩5,967 | -0.45% | 175.5만 |
|---|
| 2026.08.10 | ₩6,329 | ₩6,329 | ₩5,847 | ₩5,994 | -5.30% | 433.3만 |
|---|
| 2026.08.07 | ₩7,241 | ₩7,442 | ₩6,450 | ₩6,490 | -10.37% | 314.1만 |
|---|
| 2026.08.06 | ₩7,979 | ₩8,006 | ₩6,785 | ₩7,121 | -10.76% | 425.9만 |
|---|
| 2026.08.05 | ₩10,245 | ₩10,326 | ₩10,084 | ₩10,111 | -1.31% | 72.9만 |
|---|
| 2026.08.04 | ₩10,004 | ₩10,232 | ₩9,856 | ₩10,151 | +1.47% | 48.9만 |
|---|
| 2026.08.03 | ₩9,896 | ₩9,950 | ₩9,655 | ₩9,937 | +0.41% | 44.1만 |
|---|
| 2026.07.31 | ₩9,762 | ₩9,816 | ₩9,454 | ₩9,682 | -0.82% | 48.7만 |
|---|
| 2026.07.30 | ₩9,816 | ₩9,990 | ₩9,642 | ₩9,736 | -0.82% | 47.2만 |
|---|
| 2026.07.29 | ₩9,722 | ₩10,004 | ₩9,642 | ₩9,856 | +1.38% | 57.3만 |
|---|
| 2026.07.28 | ₩9,843 | ₩9,963 | ₩9,668 | ₩9,803 | -0.41% | 57.6만 |
|---|
| 2026.07.27 | ₩9,870 | ₩10,057 | ₩9,776 | ₩9,829 | -0.41% | 63.5만 |
|---|
| 2026.07.24 | ₩10,071 | ₩10,258 | ₩9,709 | ₩9,736 | -3.33% | 55.4만 |
|---|
| 2026.07.23 | ₩10,057 | ₩10,191 | ₩10,004 | ₩10,057 | 0.00% | 66.1만 |
|---|
| 2026.07.22 | ₩10,258 | ₩10,366 | ₩10,138 | ₩10,165 | -0.92% | 39만 |
|---|
| 2026.07.21 | ₩10,218 | ₩10,285 | ₩10,138 | ₩10,258 | +0.39% | 44.1만 |
|---|
| 2026.07.20 | ₩10,151 | ₩10,339 | ₩10,044 | ₩10,312 | +1.59% | 58만 |
|---|
| 2026.07.17 | ₩10,044 | ₩10,285 | ₩10,044 | ₩10,232 | +1.87% | 60.4만 |
|---|
| 2026.07.16 | ₩10,527 | ₩10,621 | ₩10,232 | ₩10,312 | -2.04% | 84.7만 |
|---|
| 2026.07.15 | ₩10,084 | ₩10,621 | ₩9,950 | ₩10,580 | +4.92% | 86.2만 |
|---|
| 2026.07.14 | ₩10,661 | ₩10,741 | ₩9,910 | ₩10,057 | -5.66% | 120.5만 |
|---|
| 2026.07.13 | ₩10,688 | ₩10,929 | ₩10,647 | ₩10,741 | +0.50% | 67.6만 |
|---|
| 2026.07.10 | ₩10,996 | ₩11,036 | ₩10,634 | ₩10,795 | -1.83% | 120.6만 |
|---|
| 2026.07.09 | ₩10,916 | ₩11,224 | ₩10,781 | ₩10,969 | +0.49% | 64.4만 |
|---|
| 2026.07.08 | ₩10,902 | ₩11,103 | ₩10,781 | ₩10,916 | +0.12% | 84.8만 |
|---|
| 2026.07.07 | ₩11,117 | ₩11,304 | ₩10,956 | ₩11,117 | 0.00% | 67.5만 |
|---|
| 2026.07.06 | ₩11,050 | ₩11,130 | ₩10,942 | ₩10,969 | -0.73% | 61.1만 |
|---|
| 2026.07.02 | ₩11,251 | ₩11,439 | ₩10,889 | ₩11,103 | -1.31% | 57.6만 |
|---|
| 2026.07.01 | ₩11,144 | ₩11,573 | ₩11,090 | ₩11,103 | -0.36% | 55.5만 |
|---|
| 2026.06.30 | ₩11,251 | ₩11,425 | ₩11,023 | ₩11,237 | -0.12% | 73.1만 |
|---|
| 2026.06.29 | ₩11,465 | ₩11,519 | ₩11,144 | ₩11,345 | -1.05% | 69.5만 |
|---|
| 2026.06.26 | ₩10,661 | ₩11,439 | ₩10,661 | ₩11,439 | +7.30% | 211.9만 |
|---|
| 2026.06.25 | ₩11,237 | ₩11,331 | ₩10,527 | ₩10,701 | -4.77% | 97.1만 |
|---|
| 2026.06.24 | ₩10,768 | ₩11,452 | ₩10,768 | ₩11,304 | +4.98% | 89.2만 |
|---|
| 2026.06.23 | ₩10,460 | ₩10,822 | ₩10,460 | ₩10,741 | +2.69% | 83.9만 |
|---|
| 2026.06.22 | ₩10,916 | ₩11,076 | ₩10,500 | ₩10,527 | -3.56% | 155.8만 |
|---|
| 2026.06.18 | ₩11,023 | ₩11,157 | ₩10,594 | ₩10,728 | -2.68% | 222.9만 |
|---|
| 2026.06.17 | ₩10,500 | ₩11,117 | ₩10,500 | ₩10,916 | +3.96% | 99.1만 |
|---|
| 2026.06.16 | ₩11,117 | ₩11,184 | ₩10,165 | ₩10,393 | -6.51% | 182.4만 |
|---|
| 2026.06.15 | ₩11,345 | ₩11,385 | ₩11,036 | ₩11,117 | -2.01% | 68.9만 |
|---|
| 2026.06.12 | ₩11,170 | ₩11,358 | ₩11,090 | ₩11,157 | -0.12% | 47.7만 |
|---|
| 2026.06.11 | ₩11,036 | ₩11,385 | ₩10,875 | ₩11,251 | +1.94% | 67.8만 |
|---|
| 2026.06.10 | ₩10,594 | ₩11,063 | ₩10,567 | ₩11,050 | +4.30% | 78만 |
|---|
| 2026.06.09 | ₩10,728 | ₩10,942 | ₩10,138 | ₩10,661 | -0.63% | 81.8만 |
|---|
| 2026.06.08 | ₩11,009 | ₩11,170 | ₩10,714 | ₩10,728 | -2.56% | 60.5만 |
|---|
| 2026.06.05 | ₩11,237 | ₩11,412 | ₩10,661 | ₩10,822 | -3.70% | 70.2만 |
|---|
| 2026.06.04 | ₩10,768 | ₩11,385 | ₩10,768 | ₩11,318 | +5.11% | 93.6만 |
|---|
| 2026.06.03 | ₩10,996 | ₩11,144 | ₩10,312 | ₩10,634 | -3.29% | 104.2만 |
|---|
| 2026.06.02 | ₩11,291 | ₩11,358 | ₩10,902 | ₩11,009 | -2.49% | 80.2만 |
|---|
| 2026.06.01 | ₩12,069 | ₩12,069 | ₩11,385 | ₩11,385 | -5.67% | 85.2만 |
|---|
| 2026.05.29 | ₩12,350 | ₩12,565 | ₩12,216 | ₩12,230 | -0.98% | 115.7만 |
|---|
| 2026.05.28 | ₩11,935 | ₩12,605 | ₩11,774 | ₩12,310 | +3.15% | 88만 |
|---|
| 2026.05.27 | ₩12,364 | ₩12,525 | ₩12,029 | ₩12,069 | -2.39% | 82.1만 |
|---|
| 2026.05.26 | ₩11,452 | ₩12,458 | ₩11,425 | ₩12,243 | +6.91% | 108.3만 |
|---|
| 2026.05.22 | ₩11,251 | ₩11,532 | ₩11,197 | ₩11,331 | +0.72% | 98.7만 |
|---|
| 2026.05.21 | ₩10,942 | ₩11,264 | ₩10,835 | ₩11,224 | +2.57% | 55.4만 |
|---|
| 2026.05.20 | ₩10,849 | ₩11,264 | ₩10,808 | ₩10,929 | +0.74% | 61.5만 |
|---|
| 2026.05.19 | ₩10,808 | ₩11,103 | ₩10,728 | ₩10,808 | 0.00% | 67.2만 |
|---|
| 2026.05.18 | ₩11,090 | ₩11,439 | ₩10,822 | ₩10,902 | -1.69% | 86.4만 |
|---|
| 2026.05.15 | ₩10,862 | ₩10,969 | ₩10,607 | ₩10,647 | -1.98% | 50.8만 |
|---|
| 2026.05.14 | ₩11,103 | ₩11,452 | ₩10,929 | ₩11,009 | -0.85% | 59.9만 |
|---|
| 2026.05.13 | ₩11,291 | ₩11,398 | ₩11,130 | ₩11,170 | -1.07% | 57.5만 |
|---|
| 2026.05.12 | ₩11,841 | ₩12,002 | ₩11,184 | ₩11,398 | -3.74% | 60.6만 |
|---|
| 2026.05.11 | ₩12,860 | ₩12,954 | ₩12,002 | ₩12,002 | -6.67% | 63.4만 |
|---|
| 2026.05.08 | ₩12,243 | ₩12,927 | ₩12,203 | ₩12,739 | +4.05% | 98.3만 |
|---|
| 2026.05.07 | ₩12,163 | ₩12,753 | ₩12,136 | ₩12,243 | +0.66% | 65.5만 |
|---|
| 2026.05.06 | ₩12,297 | ₩12,565 | ₩12,176 | ₩12,203 | -0.76% | 66.5만 |
|---|
| 2026.05.05 | ₩11,653 | ₩12,793 | ₩11,626 | ₩12,136 | +4.14% | 133.7만 |
|---|
| 2026.05.04 | ₩11,237 | ₩11,586 | ₩11,063 | ₩11,452 | +1.91% | 83.9만 |
|---|
| 2026.05.01 | ₩12,055 | ₩12,498 | ₩10,098 | ₩11,358 | -5.78% | 140.7만 |
|---|
| 2026.04.30 | ₩10,808 | ₩11,224 | ₩10,714 | ₩11,036 | +2.11% | 82.5만 |
|---|
| 2026.04.29 | ₩10,996 | ₩10,996 | ₩10,527 | ₩10,714 | -2.56% | 60.5만 |
|---|
| 2026.04.28 | ₩10,862 | ₩11,036 | ₩10,862 | ₩11,036 | +1.60% | 57.2만 |
|---|
| 2026.04.27 | ₩10,728 | ₩11,023 | ₩10,728 | ₩10,768 | +0.37% | 45.6만 |
|---|
| 2026.04.24 | ₩10,808 | ₩10,849 | ₩10,688 | ₩10,768 | -0.37% | 39.9만 |
|---|
| 2026.04.23 | ₩11,050 | ₩11,130 | ₩10,714 | ₩10,849 | -1.82% | 32.6만 |
|---|
| 2026.04.22 | ₩10,875 | ₩11,157 | ₩10,849 | ₩11,117 | +2.22% | 40.4만 |
|---|
| 2026.04.21 | ₩11,144 | ₩11,251 | ₩10,674 | ₩10,728 | -3.73% | 56.5만 |
|---|
| 2026.04.20 | ₩11,640 | ₩11,787 | ₩11,170 | ₩11,197 | -3.80% | 54.7만 |
|---|
| 2026.04.17 | ₩11,935 | ₩12,096 | ₩11,667 | ₩11,814 | -1.01% | 60.4만 |
|---|
| 2026.04.16 | ₩11,573 | ₩11,801 | ₩11,318 | ₩11,559 | -0.12% | 53.7만 |
|---|
| 2026.04.15 | ₩11,586 | ₩11,760 | ₩11,532 | ₩11,613 | +0.23% | 45.7만 |
|---|
| 2026.04.14 | ₩11,117 | ₩11,854 | ₩11,117 | ₩11,613 | +4.46% | 80.1만 |
|---|
| 2026.04.13 | ₩10,540 | ₩11,076 | ₩10,527 | ₩11,050 | +4.83% | 55.1만 |
|---|
| 2026.04.10 | ₩11,264 | ₩11,264 | ₩10,634 | ₩10,674 | -5.24% | 59.6만 |
|---|
| 2026.04.09 | ₩11,063 | ₩11,439 | ₩11,063 | ₩11,331 | +2.42% | 41.6만 |
|---|
| 2026.04.08 | ₩10,929 | ₩11,251 | ₩10,875 | ₩11,251 | +2.94% | 63.5만 |
|---|
| 2026.04.07 | ₩10,728 | ₩10,835 | ₩10,379 | ₩10,527 | -1.88% | 132.1만 |
|---|
| 2026.04.06 | ₩11,009 | ₩11,157 | ₩10,849 | ₩10,862 | -1.34% | 55.8만 |
|---|
| 2026.04.02 | ₩11,023 | ₩11,211 | ₩10,822 | ₩11,036 | +0.12% | 88만 |
|---|
| 2026.04.01 | ₩11,184 | ₩11,452 | ₩11,184 | ₩11,237 | +0.48% | 91.3만 |
|---|
| 2026.03.31 | ₩11,076 | ₩11,184 | ₩10,929 | ₩11,130 | +0.48% | 76만 |
|---|
| 2026.03.30 | ₩10,862 | ₩10,916 | ₩10,647 | ₩10,795 | -0.62% | 83.4만 |
|---|
| 2026.03.27 | ₩10,768 | ₩10,929 | ₩10,594 | ₩10,634 | -1.25% | 64만 |
|---|
| 2026.03.26 | ₩11,009 | ₩11,304 | ₩10,741 | ₩10,835 | -1.58% | 92.8만 |
|---|
| 2026.03.25 | ₩10,889 | ₩11,331 | ₩10,889 | ₩11,009 | +1.11% | 88만 |
|---|
| 2026.03.24 | ₩10,674 | ₩10,862 | ₩10,554 | ₩10,741 | +0.63% | 78만 |
|---|
| 2026.03.23 | ₩11,009 | ₩11,237 | ₩10,634 | ₩10,795 | -1.95% | 84.5만 |
|---|
| 2026.03.20 | ₩10,916 | ₩11,036 | ₩10,688 | ₩10,983 | +0.61% | 202.7만 |
|---|
| 2026.03.19 | ₩10,647 | ₩11,009 | ₩10,527 | ₩10,835 | +1.76% | 69.7만 |
|---|
| 2026.03.18 | ₩10,768 | ₩10,875 | ₩10,688 | ₩10,728 | -0.37% | 60.5만 |
|---|
| 2026.03.17 | ₩11,291 | ₩11,304 | ₩10,835 | ₩10,835 | -4.04% | 72.8만 |
|---|
| 2026.03.16 | ₩11,009 | ₩11,264 | ₩10,956 | ₩11,170 | +1.46% | 53만 |
|---|
| 2026.03.13 | ₩11,036 | ₩11,318 | ₩10,741 | ₩10,822 | -1.94% | 64.1만 |
|---|
| 2026.03.12 | ₩10,768 | ₩11,103 | ₩10,741 | ₩10,902 | +1.25% | 72.8만 |
|---|
| 2026.03.11 | ₩11,076 | ₩11,318 | ₩10,942 | ₩10,969 | -0.97% | 50.5만 |
|---|
| 2026.03.10 | ₩11,358 | ₩11,519 | ₩11,197 | ₩11,251 | -0.94% | 94.4만 |
|---|
| 2026.03.09 | ₩10,996 | ₩11,318 | ₩10,688 | ₩11,197 | +1.83% | 118.3만 |
|---|
| 2026.03.06 | ₩10,889 | ₩11,278 | ₩10,889 | ₩11,117 | +2.09% | 91.9만 |
|---|
| 2026.03.05 | ₩11,546 | ₩11,734 | ₩11,184 | ₩11,318 | -1.97% | 139.4만 |
|---|
| 2026.03.04 | ₩11,935 | ₩12,109 | ₩11,626 | ₩11,760 | -1.46% | 172.2만 |
|---|
| 2026.03.03 | ₩11,479 | ₩12,149 | ₩11,331 | ₩11,962 | +4.21% | 165.2만 |
|---|
| 2026.03.02 | ₩10,889 | ₩12,310 | ₩10,473 | ₩12,055 | +10.71% | 235.4만 |
|---|
| 2026.02.27 | ₩10,996 | ₩12,833 | ₩10,728 | ₩10,929 | -0.61% | 465만 |
|---|
| 2026.02.26 | ₩14,992 | ₩15,368 | ₩14,697 | ₩14,885 | -0.72% | 146.5만 |
|---|
| 2026.02.25 | ₩14,804 | ₩15,126 | ₩14,563 | ₩14,764 | -0.27% | 107.2만 |
|---|
| 2026.02.24 | ₩14,576 | ₩15,032 | ₩14,389 | ₩14,697 | +0.83% | 105.2만 |
|---|
| 2026.02.23 | ₩14,576 | ₩14,952 | ₩14,281 | ₩14,684 | +0.74% | 50.8만 |
|---|
| 2026.02.20 | ₩14,483 | ₩15,059 | ₩14,362 | ₩14,657 | +1.20% | 56.8만 |
|---|
| 2026.02.19 | ₩14,214 | ₩14,871 | ₩14,134 | ₩14,737 | +3.68% | 49.5만 |
|---|
| 2026.02.18 | ₩14,281 | ₩14,684 | ₩14,281 | ₩14,456 | +1.22% | 38.2만 |
|---|
| 2026.02.17 | ₩14,469 | ₩14,858 | ₩14,281 | ₩14,348 | -0.83% | 35.9만 |
|---|
| 2026.02.13 | ₩14,751 | ₩15,073 | ₩14,402 | ₩14,523 | -1.55% | 62.6만 |
|---|
| 2026.02.12 | ₩14,871 | ₩14,912 | ₩14,308 | ₩14,550 | -2.16% | 46.5만 |
|---|
| 2026.02.11 | ₩14,925 | ₩15,099 | ₩14,295 | ₩14,791 | -0.90% | 49만 |
|---|
| 2026.02.10 | ₩14,804 | ₩15,354 | ₩14,751 | ₩14,804 | 0.00% | 56.3만 |
|---|
| 2026.02.09 | ₩14,483 | ₩14,858 | ₩14,013 | ₩14,791 | +2.13% | 56.2만 |
|---|
| 2026.02.06 | ₩14,281 | ₩14,697 | ₩13,946 | ₩14,644 | +2.54% | 97.5만 |
|---|
| 2026.02.05 | ₩15,006 | ₩15,663 | ₩14,053 | ₩14,134 | -5.81% | 90.5만 |
|---|
| 2026.02.04 | ₩15,368 | ₩15,824 | ₩15,140 | ₩15,301 | -0.44% | 74.1만 |
|---|
| 2026.02.03 | ₩15,529 | ₩16,038 | ₩15,234 | ₩15,475 | -0.35% | 68.1만 |
|---|
| 2026.02.02 | ₩15,193 | ₩15,891 | ₩15,126 | ₩15,703 | +3.35% | 48.5만 |
|---|
| 2026.01.30 | ₩15,703 | ₩16,159 | ₩15,140 | ₩15,207 | -3.16% | 56.7만 |
|---|
| 2026.01.29 | ₩15,703 | ₩16,266 | ₩15,582 | ₩15,958 | +1.62% | 59만 |
|---|
| 2026.01.28 | ₩16,400 | ₩16,507 | ₩15,461 | ₩15,703 | -4.25% | 45.9만 |
|---|
| 2026.01.27 | ₩15,998 | ₩16,440 | ₩15,917 | ₩16,387 | +2.43% | 42.4만 |
|---|
| 2026.01.26 | ₩15,984 | ₩16,226 | ₩15,824 | ₩15,971 | -0.08% | 50.9만 |
|---|
| 2026.01.23 | ₩16,212 | ₩16,668 | ₩15,783 | ₩16,025 | -1.16% | 54.1만 |
|---|
| 2026.01.22 | ₩15,475 | ₩16,870 | ₩15,475 | ₩16,212 | +4.77% | 126.4만 |
|---|
| 2026.01.21 | ₩14,898 | ₩15,609 | ₩14,898 | ₩15,421 | +3.51% | 127.4만 |
|---|
| 2026.01.20 | ₩14,255 | ₩15,180 | ₩14,214 | ₩14,885 | +4.42% | 141.7만 |
|---|
| 2026.01.16 | ₩14,764 | ₩15,381 | ₩14,617 | ₩14,737 | -0.18% | 172.7만 |
|---|
| 2026.01.15 | ₩16,615 | ₩16,789 | ₩14,644 | ₩14,684 | -11.62% | 186.9만 |
|---|
| 2026.01.14 | ₩16,360 | ₩16,856 | ₩16,105 | ₩16,816 | +2.79% | 137만 |
|---|
| 2026.01.13 | ₩16,494 | ₩16,896 | ₩16,266 | ₩16,320 | -1.06% | 66.9만 |
|---|
| 2026.01.12 | ₩17,191 | ₩17,205 | ₩15,475 | ₩16,615 | -3.35% | 104.6만 |
|---|
| 2026.01.09 | ₩17,915 | ₩18,143 | ₩17,339 | ₩17,379 | -2.99% | 61.7만 |
|---|
| 2026.01.08 | ₩18,506 | ₩18,760 | ₩17,674 | ₩17,915 | -3.19% | 104.8만 |
|---|
| 2026.01.07 | ₩17,929 | ₩18,854 | ₩17,835 | ₩18,640 | +3.96% | 125.8만 |
|---|
| 2026.01.06 | ₩17,057 | ₩18,211 | ₩17,057 | ₩17,634 | +3.38% | 106.2만 |
|---|
| 2026.01.05 | ₩16,695 | ₩17,366 | ₩16,561 | ₩17,232 | +3.21% | 93.4만 |
|---|
| 2026.01.02 | ₩16,601 | ₩16,896 | ₩16,293 | ₩16,776 | +1.05% | 60.7만 |
|---|
| 2025.12.31 | ₩16,373 | ₩16,722 | ₩16,239 | ₩16,575 | +1.23% | 65.4만 |
|---|
| 2025.12.30 | ₩16,266 | ₩16,521 | ₩16,132 | ₩16,306 | +0.25% | 54.5만 |
|---|
| 2025.12.29 | ₩16,548 | ₩16,776 | ₩16,119 | ₩16,387 | -0.97% | 56.7만 |
|---|
| 2025.12.26 | ₩16,910 | ₩16,937 | ₩16,454 | ₩16,668 | -1.43% | 67.2만 |
|---|
| 2025.12.24 | ₩16,883 | ₩17,245 | ₩16,776 | ₩16,937 | +0.32% | 32.2만 |
|---|
| 2025.12.23 | ₩17,017 | ₩17,138 | ₩16,360 | ₩16,816 | -1.18% | 69.4만 |
|---|
| 2025.12.22 | ₩16,655 | ₩17,366 | ₩16,575 | ₩17,178 | +3.14% | 91.6만 |
|---|
| 2025.12.19 | ₩16,575 | ₩17,057 | ₩16,561 | ₩16,655 | +0.49% | 180.6만 |
|---|
| 2025.12.18 | ₩16,494 | ₩17,044 | ₩16,347 | ₩16,494 | 0.00% | 73만 |
|---|
| 2025.12.17 | ₩16,186 | ₩16,963 | ₩16,172 | ₩16,373 | +1.16% | 68.4만 |
|---|
| 2025.12.16 | ₩16,427 | ₩16,937 | ₩16,199 | ₩16,347 | -0.49% | 67.1만 |
|---|
| 2025.12.15 | ₩15,260 | ₩16,722 | ₩15,260 | ₩16,534 | +8.35% | 106.9만 |
|---|
| 2025.12.12 | ₩15,783 | ₩15,891 | ₩15,207 | ₩15,301 | -3.06% | 56.8만 |
|---|
| 2025.12.11 | ₩15,461 | ₩15,824 | ₩15,368 | ₩15,716 | +1.65% | 65.1만 |
|---|
| 2025.12.10 | ₩15,368 | ₩15,582 | ₩14,979 | ₩15,502 | +0.87% | 128.5만 |
|---|
| 2025.12.09 | ₩15,649 | ₩16,078 | ₩15,555 | ₩15,582 | -0.43% | 49.5만 |
|---|
| 2025.12.08 | ₩16,105 | ₩16,212 | ₩15,622 | ₩15,917 | -1.17% | 134.2만 |
|---|
| 2025.12.05 | ₩16,293 | ₩16,414 | ₩15,891 | ₩15,958 | -2.06% | 69.6만 |
|---|
| 2025.12.04 | ₩15,555 | ₩16,467 | ₩15,448 | ₩16,159 | +3.88% | 112.5만 |
|---|
| 2025.12.03 | ₩14,751 | ₩15,676 | ₩14,724 | ₩15,555 | +5.45% | 88.9만 |
|---|
| 2025.12.02 | ₩14,603 | ₩14,979 | ₩14,255 | ₩14,550 | -0.37% | 67.6만 |
|---|
| 2025.12.01 | ₩14,831 | ₩14,979 | ₩14,429 | ₩14,469 | -2.44% | 73.1만 |
|---|
| 2025.11.28 | ₩14,965 | ₩15,166 | ₩14,898 | ₩14,979 | +0.09% | 34.7만 |
|---|
| 2025.11.26 | ₩14,684 | ₩14,992 | ₩14,442 | ₩14,818 | +0.91% | 61.9만 |
|---|
| 2025.11.25 | ₩14,550 | ₩14,858 | ₩14,389 | ₩14,684 | +0.92% | 86만 |
|---|
| 2025.11.24 | ₩13,463 | ₩14,657 | ₩13,463 | ₩14,496 | +7.67% | 114.4만 |
|---|
| 2025.11.21 | ₩12,136 | ₩13,638 | ₩12,096 | ₩13,463 | +10.94% | 112.9만 |
|---|
| 2025.11.20 | ₩13,410 | ₩13,705 | ₩12,163 | ₩12,176 | -9.20% | 115.5만 |
|---|
| 2025.11.19 | ₩13,571 | ₩13,799 | ₩13,088 | ₩13,262 | -2.27% | 68.3만 |
|---|
| 2025.11.18 | ₩13,423 | ₩13,705 | ₩13,289 | ₩13,571 | +1.10% | 64.4만 |
|---|
| 2025.11.17 | ₩13,463 | ₩13,933 | ₩13,396 | ₩13,544 | +0.60% | 80.6만 |
|---|
| 2025.11.14 | ₩13,437 | ₩13,852 | ₩13,316 | ₩13,557 | +0.90% | 113.7만 |
|---|
| 2025.11.13 | ₩14,201 | ₩14,751 | ₩13,691 | ₩13,839 | -2.55% | 108.8만 |
|---|
| 2025.11.12 | ₩14,590 | ₩14,778 | ₩14,375 | ₩14,496 | -0.64% | 58.8만 |
|---|
| 2025.11.11 | ₩14,737 | ₩14,751 | ₩14,322 | ₩14,590 | -1.00% | 74.7만 |
|---|
| 2025.11.10 | ₩13,879 | ₩14,764 | ₩13,839 | ₩14,737 | +6.18% | 128.7만 |
|---|
| 2025.11.07 | ₩13,410 | ₩13,732 | ₩13,021 | ₩13,624 | +1.60% | 107.6만 |
|---|
| 2025.11.06 | ₩13,826 | ₩14,094 | ₩13,584 | ₩13,772 | -0.39% | 95만 |
|---|
| 2025.11.05 | ₩13,450 | ₩13,906 | ₩13,289 | ₩13,866 | +3.09% | 133.1만 |
|---|
| 2025.11.04 | ₩13,691 | ₩14,134 | ₩13,463 | ₩13,530 | -1.18% | 119.9만 |
|---|
| 2025.11.03 | ₩16,749 | ₩16,963 | ₩13,624 | ₩14,067 | -16.01% | 286.1만 |
|---|
| 2025.10.31 | ₩17,124 | ₩17,433 | ₩15,582 | ₩16,735 | -2.27% | 236.4만 |
|---|
| 2025.10.30 | ₩14,563 | ₩17,983 | ₩14,536 | ₩17,218 | +18.23% | 891.7만 |
|---|
| 2025.10.29 | ₩12,860 | ₩12,954 | ₩12,350 | ₩12,605 | -1.98% | 113.1만 |
|---|
| 2025.10.28 | ₩13,008 | ₩13,182 | ₩12,632 | ₩12,699 | -2.37% | 67.3만 |
|---|
| 2025.10.27 | ₩13,289 | ₩13,423 | ₩12,887 | ₩12,994 | -2.22% | 94.2만 |
|---|
| 2025.10.24 | ₩13,209 | ₩13,463 | ₩13,061 | ₩13,061 | -1.12% | 64만 |
|---|
| 2025.10.23 | ₩12,806 | ₩13,075 | ₩12,645 | ₩12,954 | +1.15% | 62.3만 |
|---|
| 2025.10.22 | ₩12,672 | ₩12,793 | ₩12,243 | ₩12,645 | -0.21% | 61.6만 |
|---|
| 2025.10.21 | ₩13,182 | ₩13,276 | ₩12,645 | ₩12,672 | -3.87% | 62.8만 |
|---|
| 2025.10.20 | ₩12,565 | ₩13,343 | ₩12,538 | ₩13,182 | +4.91% | 78.5만 |
|---|
| 2025.10.17 | ₩12,471 | ₩12,900 | ₩12,122 | ₩12,283 | -1.51% | 79.2만 |
|---|
| 2025.10.16 | ₩12,954 | ₩13,276 | ₩12,565 | ₩12,605 | -2.69% | 96.2만 |
|---|
| 2025.10.15 | ₩12,417 | ₩12,994 | ₩12,391 | ₩12,873 | +3.67% | 73.9만 |
|---|
| 2025.10.14 | ₩12,149 | ₩12,485 | ₩12,029 | ₩12,190 | +0.33% | 54.2만 |
|---|
| 2025.10.13 | ₩12,270 | ₩12,605 | ₩12,243 | ₩12,471 | +1.64% | 59.6만 |
|---|
| 2025.10.10 | ₩13,370 | ₩13,437 | ₩12,149 | ₩12,163 | -9.03% | 117.4만 |
|---|