시장 데이터를 불러오는 중
전체 종목
Everbright Digital Holding Limited - Ordinary Shares 과거 주가
Everbright Digital Holding Limited - Ordinary Shares · EDHL · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Everbright Digital Holding Limited - Ordinary Shares · EDHL · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,946 | ₩6,986 | ₩6,772 | ₩6,986 | +0.58% | 59.8만 |
| 2026.10.08 | ₩6,959 | ₩6,999 | ₩6,839 | ₩6,865 | -1.35% | 13.7만 |
| 2026.10.07 | ₩6,852 | ₩7,026 | ₩6,718 | ₩7,013 | +2.35% | 46.5만 |
| 2026.10.06 | ₩6,825 | ₩7,093 | ₩6,825 | ₩6,973 | +2.16% | 12.7만 |
| 2026.10.05 | ₩6,906 | ₩6,953 | ₩6,731 | ₩6,812 | -1.36% | 19.2만 |
| 2026.10.02 | ₩6,892 | ₩7,120 | ₩6,798 | ₩7,013 | +1.75% | 8.2만 |
| 2026.10.01 | ₩6,772 | ₩6,946 | ₩6,731 | ₩6,785 | +0.20% | 9만 |
| 2026.09.30 | ₩7,080 | ₩7,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,705 |
| -5.30% |
| 127.3만 |
| 2026.09.29 | ₩6,919 | ₩7,107 | ₩6,919 | ₩6,973 | +0.78% | 2.2만 |
|---|
| 2026.09.28 | ₩6,691 | ₩7,026 | ₩6,423 | ₩6,892 | +3.01% | 26.3만 |
|---|
| 2026.09.25 | ₩7,214 | ₩7,214 | ₩6,637 | ₩6,705 | -7.06% | 88만 |
|---|
| 2026.09.24 | ₩6,852 | ₩7,375 | ₩6,463 | ₩7,294 | +6.46% | 8.4만 |
|---|
| 2026.09.23 | ₩6,705 | ₩6,919 | ₩6,410 | ₩6,879 | +2.60% | 26.4만 |
|---|
| 2026.09.22 | ₩6,906 | ₩7,013 | ₩6,698 | ₩6,698 | -3.01% | 9.6천 |
|---|
| 2026.09.21 | ₩7,147 | ₩7,724 | ₩6,798 | ₩6,946 | -2.81% | 2.7만 |
|---|
| 2026.09.18 | ₩6,999 | ₩7,724 | ₩6,155 | ₩7,241 | +3.45% | 5.9만 |
|---|
| 2026.09.17 | ₩6,088 | ₩7,147 | ₩6,047 | ₩6,999 | +14.98% | 4.3만 |
|---|
| 2026.09.16 | ₩6,302 | ₩6,483 | ₩5,297 | ₩6,222 | -1.28% | 6.6만 |
|---|
| 2026.09.15 | ₩6,141 | ₩6,369 | ₩6,037 | ₩6,356 | +3.49% | 205.5만 |
|---|
| 2026.09.14 | ₩5,860 | ₩6,329 | ₩5,820 | ₩5,960 | +1.72% | 267.8만 |
|---|
| 2026.09.11 | ₩5,404 | ₩6,115 | ₩5,404 | ₩5,927 | +9.68% | 154.6만 |
|---|
| 2026.09.10 | ₩5,162 | ₩5,672 | ₩5,116 | ₩5,525 | +7.01% | 50.3만 |
|---|
| 2026.09.09 | ₩5,270 | ₩5,565 | ₩4,961 | ₩5,243 | -0.51% | 5.1만 |
|---|
| 2026.09.08 | ₩5,484 | ₩5,508 | ₩5,256 | ₩5,256 | -4.16% | 1.8천 |
|---|
| 2026.09.04 | ₩5,283 | ₩5,437 | ₩5,283 | ₩5,310 | +0.51% | 1.6천 |
|---|
| 2026.09.03 | ₩5,297 | ₩5,565 | ₩5,297 | ₩5,370 | +1.39% | 26.2만 |
|---|
| 2026.09.02 | ₩5,900 | ₩6,289 | ₩5,471 | ₩5,498 | -6.82% | 52.6만 |
|---|
| 2026.09.01 | ₩5,484 | ₩5,954 | ₩5,484 | ₩5,659 | +3.18% | 1만 |
|---|
| 2026.08.31 | ₩5,313 | ₩5,685 | ₩5,162 | ₩5,659 | +6.51% | 40.2만 |
|---|
| 2026.08.28 | ₩5,243 | ₩5,390 | ₩5,243 | ₩5,341 | +1.87% | 3.6천 |
|---|
| 2026.08.27 | ₩5,256 | ₩5,565 | ₩5,256 | ₩5,364 | +2.04% | 2.7천 |
|---|
| 2026.08.26 | ₩5,176 | ₩5,565 | ₩5,176 | ₩5,256 | +1.55% | 5천 |
|---|
| 2026.08.25 | ₩5,270 | ₩5,319 | ₩5,230 | ₩5,230 | -0.76% | 4.6천 |
|---|
| 2026.08.24 | ₩5,162 | ₩5,364 | ₩5,162 | ₩5,364 | +3.90% | 3.3천 |
|---|
| 2026.08.21 | ₩5,325 | ₩5,605 | ₩5,310 | ₩5,578 | +4.76% | 7.5천 |
|---|
| 2026.08.20 | ₩5,484 | ₩6,115 | ₩5,176 | ₩5,203 | -5.13% | 1.1만 |
|---|
| 2026.08.19 | ₩5,471 | ₩5,484 | ₩5,122 | ₩5,270 | -3.68% | 7.2천 |
|---|
| 2026.08.18 | ₩5,364 | ₩5,377 | ₩5,256 | ₩5,256 | -2.00% | 4천 |
|---|
| 2026.08.17 | ₩5,149 | ₩5,632 | ₩5,095 | ₩5,203 | +1.04% | 7.1천 |
|---|
| 2026.08.14 | ₩5,290 | ₩5,317 | ₩5,069 | ₩5,176 | -2.15% | 2.2천 |
|---|
| 2026.08.13 | ₩5,122 | ₩5,487 | ₩5,122 | ₩5,323 | +3.93% | 4.7천 |
|---|
| 2026.08.12 | ₩5,162 | ₩5,364 | ₩4,586 | ₩5,297 | +2.60% | 6천 |
|---|
| 2026.08.11 | ₩5,323 | ₩5,498 | ₩5,149 | ₩5,243 | -1.51% | 1만 |
|---|
| 2026.08.10 | ₩5,444 | ₩5,592 | ₩5,243 | ₩5,243 | -3.69% | 2.4만 |
|---|
| 2026.08.07 | ₩5,471 | ₩5,699 | ₩5,404 | ₩5,578 | +1.96% | 12.2만 |
|---|
| 2026.08.06 | ₩5,203 | ₩5,390 | ₩5,203 | ₩5,390 | +3.61% | 3천 |
|---|
| 2026.08.05 | ₩5,243 | ₩5,630 | ₩5,230 | ₩5,407 | +3.12% | 7.5천 |
|---|
| 2026.08.04 | ₩5,726 | ₩5,779 | ₩5,156 | ₩5,377 | -6.09% | 11만 |
|---|
| 2026.08.03 | ₩5,431 | ₩5,632 | ₩5,390 | ₩5,618 | +3.46% | 25.2만 |
|---|
| 2026.07.31 | ₩5,431 | ₩5,873 | ₩5,420 | ₩5,699 | +4.94% | 5.8천 |
|---|
| 2026.07.30 | ₩5,390 | ₩5,739 | ₩5,350 | ₩5,578 | +3.48% | 1.1만 |
|---|
| 2026.07.29 | ₩5,618 | ₩5,752 | ₩4,948 | ₩5,162 | -8.11% | 9.2천 |
|---|
| 2026.07.28 | ₩5,364 | ₩5,954 | ₩4,928 | ₩5,592 | +4.25% | 9.2만 |
|---|
| 2026.07.27 | ₩5,002 | ₩5,887 | ₩4,519 | ₩5,592 | +11.80% | 7.8만 |
|---|
| 2026.07.24 | ₩4,874 | ₩5,028 | ₩4,532 | ₩4,827 | -0.96% | 1.3만 |
|---|
| 2026.07.23 | ₩5,216 | ₩5,216 | ₩4,921 | ₩4,935 | -5.40% | 5.7천 |
|---|
| 2026.07.22 | ₩5,082 | ₩5,189 | ₩4,841 | ₩5,109 | +0.53% | 6.5천 |
|---|
| 2026.07.21 | ₩4,988 | ₩5,236 | ₩4,830 | ₩5,216 | +4.57% | 1.3만 |
|---|
| 2026.07.20 | ₩5,270 | ₩5,531 | ₩4,961 | ₩5,162 | -2.04% | 1.7만 |
|---|
| 2026.07.17 | ₩5,618 | ₩5,900 | ₩4,975 | ₩5,243 | -6.68% | 4.9만 |
|---|
| 2026.07.16 | ₩4,720 | ₩7,718 | ₩4,720 | ₩5,726 | +21.31% | 110.4만 |
|---|
| 2026.07.15 | ₩4,787 | ₩4,861 | ₩4,680 | ₩4,733 | -1.12% | 1.9만 |
|---|
| 2026.07.14 | ₩5,243 | ₩5,350 | ₩4,841 | ₩4,881 | -6.91% | 1.8만 |
|---|
| 2026.07.13 | ₩5,592 | ₩5,833 | ₩5,095 | ₩5,323 | -4.80% | 2.3만 |
|---|
| 2026.07.10 | ₩6,128 | ₩6,168 | ₩5,498 | ₩5,940 | -3.06% | 4.3만 |
|---|
| 2026.07.09 | ₩6,047 | ₩6,289 | ₩5,605 | ₩6,289 | +3.99% | 5.3만 |
|---|
| 2026.07.08 | ₩5,645 | ₩6,570 | ₩5,230 | ₩6,383 | +13.06% | 14.8만 |
|---|
| 2026.07.07 | ₩6,182 | ₩7,321 | ₩5,940 | ₩6,624 | +7.16% | 337.8만 |
|---|
| 2026.07.06 | ₩5,310 | ₩5,645 | ₩5,230 | ₩5,310 | 0.00% | 198만 |
|---|
| 2026.07.02 | ₩5,404 | ₩5,504 | ₩5,203 | ₩5,337 | -1.24% | 1.4만 |
|---|
| 2026.07.01 | ₩5,256 | ₩5,256 | ₩4,733 | ₩5,203 | -1.02% | 7.2천 |
|---|
| 2026.06.30 | ₩5,364 | ₩5,653 | ₩5,203 | ₩5,377 | +0.25% | 3.7만 |
|---|
| 2026.06.29 | ₩5,659 | ₩5,900 | ₩5,411 | ₩5,417 | -4.27% | 2만 |
|---|
| 2026.06.26 | ₩5,699 | ₩5,927 | ₩5,592 | ₩5,632 | -1.18% | 1.1만 |
|---|
| 2026.06.25 | ₩5,954 | ₩6,233 | ₩5,573 | ₩5,873 | -1.35% | 2.1만 |
|---|
| 2026.06.24 | ₩6,436 | ₩7,750 | ₩5,457 | ₩5,913 | -8.13% | 9.8만 |
|---|
| 2026.06.23 | ₩6,208 | ₩6,490 | ₩6,047 | ₩6,477 | +4.32% | 1.4만 |
|---|
| 2026.06.22 | ₩7,107 | ₩7,402 | ₩6,302 | ₩6,664 | -6.23% | 3.8만 |
|---|
| 2026.06.18 | ₩7,576 | ₩7,614 | ₩6,705 | ₩7,482 | -1.24% | 3.1만 |
|---|
| 2026.06.17 | ₩7,737 | ₩8,045 | ₩6,986 | ₩7,871 | +1.73% | 6만 |
|---|
| 2026.06.16 | ₩9,386 | ₩10,459 | ₩7,482 | ₩8,247 | -12.14% | 20.6만 |
|---|
| 2026.06.15 | ₩9,587 | ₩11,129 | ₩9,252 | ₩9,896 | +3.22% | 44.8만 |
|---|
| 2026.06.12 | ₩11,344 | ₩14,924 | ₩9,680 | ₩11,585 | +2.13% | 1133.1만 |
|---|
| 2026.06.11 | ₩22,165 | ₩23,452 | ₩7,844 | ₩8,019 | -63.82% | 6539.6만 |
|---|
| 2026.06.10 | ₩4,465 | ₩4,908 | ₩4,345 | ₩4,693 | +5.11% | 208.1만 |
|---|
| 2026.06.09 | ₩4,626 | ₩4,948 | ₩4,157 | ₩4,157 | -10.14% | 5.8만 |
|---|
| 2026.06.08 | ₩4,653 | ₩5,632 | ₩4,653 | ₩4,961 | +6.63% | 13.7만 |
|---|
| 2026.06.05 | ₩5,511 | ₩6,597 | ₩5,055 | ₩5,645 | +2.43% | 79만 |
|---|
| 2026.06.04 | ₩4,827 | ₩9,628 | ₩4,465 | ₩5,618 | +16.39% | 6097.4만 |
|---|
| 2026.06.03 | ₩3,533 | ₩3,540 | ₩3,486 | ₩3,501 | -0.91% | 2.3만 |
|---|
| 2026.06.02 | ₩3,755 | ₩3,755 | ₩3,352 | ₩3,661 | -2.50% | 1.8만 |
|---|
| 2026.06.01 | ₩3,755 | ₩3,969 | ₩3,674 | ₩3,701 | -1.43% | 6.8천 |
|---|
| 2026.05.29 | ₩4,157 | ₩4,291 | ₩3,702 | ₩3,942 | -5.16% | 8.1만 |
|---|
| 2026.05.28 | ₩3,889 | ₩4,492 | ₩3,781 | ₩4,157 | +6.90% | 68.6만 |
|---|
| 2026.05.27 | ₩3,406 | ₩4,009 | ₩3,406 | ₩3,862 | +13.39% | 1.7만 |
|---|
| 2026.05.26 | ₩3,620 | ₩3,889 | ₩3,111 | ₩3,446 | -4.81% | 5.3만 |
|---|
| 2026.05.22 | ₩4,050 | ₩4,492 | ₩3,781 | ₩4,063 | +0.33% | 34.1만 |
|---|
| 2026.05.21 | ₩3,165 | ₩4,666 | ₩3,084 | ₩3,915 | +23.73% | 784.9만 |
|---|
| 2026.05.20 | ₩2,963 | ₩3,044 | ₩2,923 | ₩2,923 | -1.36% | 2.1천 |
|---|
| 2026.05.19 | ₩2,923 | ₩2,963 | ₩2,923 | ₩2,963 | +1.38% | 1.7천 |
|---|
| 2026.05.18 | ₩3,151 | ₩3,151 | ₩2,829 | ₩2,919 | -7.36% | 7.6천 |
|---|
| 2026.05.15 | ₩3,096 | ₩3,120 | ₩3,030 | ₩3,030 | -2.12% | 4.7천 |
|---|
| 2026.05.14 | ₩3,473 | ₩3,473 | ₩2,682 | ₩3,111 | -10.42% | 3.3만 |
|---|
| 2026.05.13 | ₩3,084 | ₩3,889 | ₩3,084 | ₩3,580 | +16.09% | 9.9만 |
|---|
| 2026.05.12 | ₩3,211 | ₩3,258 | ₩3,111 | ₩3,191 | -0.63% | 6.4천 |
|---|
| 2026.05.11 | ₩3,151 | ₩3,339 | ₩3,017 | ₩3,339 | +5.96% | 1.9만 |
|---|
| 2026.05.08 | ₩3,091 | ₩3,674 | ₩3,091 | ₩3,607 | +16.70% | 5천 |
|---|
| 2026.05.07 | ₩3,600 | ₩3,755 | ₩3,446 | ₩3,446 | -4.28% | 1.4만 |
|---|
| 2026.05.06 | ₩3,392 | ₩3,772 | ₩3,030 | ₩3,594 | +5.93% | 6.3만 |
|---|
| 2026.05.05 | ₩3,205 | ₩3,956 | ₩3,084 | ₩3,359 | +4.81% | 15.1만 |
|---|
| 2026.05.04 | ₩3,299 | ₩3,580 | ₩2,966 | ₩3,131 | -5.08% | 1.1만 |
|---|
| 2026.05.01 | ₩3,299 | ₩3,299 | ₩3,299 | ₩3,299 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,258 | ₩3,299 | ₩3,258 | ₩3,299 | +1.23% | 600 |
|---|
| 2026.04.29 | ₩3,755 | ₩3,755 | ₩3,258 | ₩3,312 | -11.79% | 1.3만 |
|---|
| 2026.04.28 | ₩3,497 | ₩3,573 | ₩3,460 | ₩3,460 | -1.07% | 2.1천 |
|---|
| 2026.04.27 | ₩3,460 | ₩3,567 | ₩3,379 | ₩3,565 | +3.06% | 5.7천 |
|---|
| 2026.04.24 | ₩3,600 | ₩3,600 | ₩3,460 | ₩3,460 | -3.91% | 3.2천 |
|---|
| 2026.04.23 | ₩3,567 | ₩3,580 | ₩3,473 | ₩3,473 | -2.63% | 4.7천 |
|---|
| 2026.04.22 | ₩3,674 | ₩3,726 | ₩3,525 | ₩3,620 | -1.46% | 2.9천 |
|---|
| 2026.04.21 | ₩3,848 | ₩3,848 | ₩3,643 | ₩3,647 | -5.23% | 4천 |
|---|
| 2026.04.20 | ₩3,889 | ₩3,889 | ₩3,529 | ₩3,728 | -4.14% | 1만 |
|---|
| 2026.04.17 | ₩3,701 | ₩4,385 | ₩3,366 | ₩3,406 | -7.97% | 12.4만 |
|---|
| 2026.04.16 | ₩3,473 | ₩3,607 | ₩3,379 | ₩3,500 | +0.77% | 3.7천 |
|---|
| 2026.04.15 | ₩3,419 | ₩3,607 | ₩3,406 | ₩3,607 | +5.49% | 7.7천 |
|---|
| 2026.04.14 | ₩3,575 | ₩3,580 | ₩3,352 | ₩3,473 | -2.85% | 1.4만 |
|---|
| 2026.04.13 | ₩3,218 | ₩3,741 | ₩3,124 | ₩3,547 | +10.21% | 5.9만 |
|---|
| 2026.04.10 | ₩3,567 | ₩3,760 | ₩3,211 | ₩3,211 | -9.96% | 1.8만 |
|---|
| 2026.04.09 | ₩3,781 | ₩3,781 | ₩3,486 | ₩3,540 | -6.38% | 1.5만 |
|---|
| 2026.04.08 | ₩4,117 | ₩4,339 | ₩3,687 | ₩3,781 | -8.14% | 5.7만 |
|---|
| 2026.04.07 | ₩4,367 | ₩4,458 | ₩4,050 | ₩4,197 | -3.90% | 2.4만 |
|---|
| 2026.04.06 | ₩4,362 | ₩4,479 | ₩4,304 | ₩4,479 | +2.67% | 7.6천 |
|---|
| 2026.04.02 | ₩4,425 | ₩4,519 | ₩4,304 | ₩4,345 | -1.82% | 2.8천 |
|---|
| 2026.04.01 | ₩4,572 | ₩4,948 | ₩4,248 | ₩4,492 | -1.76% | 5.5만 |
|---|
| 2026.03.31 | ₩4,184 | ₩4,613 | ₩4,184 | ₩4,324 | +3.37% | 1.2만 |
|---|
| 2026.03.30 | ₩4,331 | ₩4,512 | ₩4,170 | ₩4,291 | -0.93% | 1.3만 |
|---|
| 2026.03.27 | ₩4,103 | ₩4,626 | ₩4,076 | ₩4,505 | +9.80% | 3.6만 |
|---|
| 2026.03.26 | ₩4,452 | ₩4,975 | ₩4,023 | ₩4,023 | -9.64% | 15만 |
|---|
| 2026.03.25 | ₩4,023 | ₩5,158 | ₩3,889 | ₩4,452 | +10.67% | 15.6만 |
|---|
| 2026.03.24 | ₩3,982 | ₩4,224 | ₩3,956 | ₩4,130 | +3.70% | 8.8천 |
|---|
| 2026.03.23 | ₩3,661 | ₩4,210 | ₩3,661 | ₩3,982 | +8.79% | 1.8만 |
|---|
| 2026.03.20 | ₩3,607 | ₩4,063 | ₩3,514 | ₩3,795 | +5.20% | 1.6만 |
|---|
| 2026.03.19 | ₩3,674 | ₩3,848 | ₩3,607 | ₩3,728 | +1.46% | 3.6만 |
|---|
| 2026.03.18 | ₩4,436 | ₩4,505 | ₩4,157 | ₩4,184 | -5.68% | 2.1만 |
|---|
| 2026.03.17 | ₩4,854 | ₩5,216 | ₩4,358 | ₩4,465 | -8.01% | 2.6만 |
|---|
| 2026.03.16 | ₩5,297 | ₩5,980 | ₩4,841 | ₩4,921 | -7.09% | 13만 |
|---|
| 2026.03.13 | ₩5,042 | ₩5,860 | ₩4,358 | ₩5,685 | +12.77% | 491만 |
|---|
| 2026.03.12 | ₩4,170 | ₩4,894 | ₩4,003 | ₩4,640 | +11.25% | 3.6만 |
|---|
| 2026.03.11 | ₩3,822 | ₩4,143 | ₩3,822 | ₩4,143 | +8.42% | 1.6만 |
|---|
| 2026.03.10 | ₩3,982 | ₩4,425 | ₩3,783 | ₩4,076 | +2.36% | 7.2만 |
|---|
| 2026.03.09 | ₩4,304 | ₩4,412 | ₩3,701 | ₩4,184 | -2.80% | 23.2만 |
|---|
| 2026.03.06 | ₩3,580 | ₩4,358 | ₩3,580 | ₩4,358 | +21.72% | 5.3만 |
|---|
| 2026.03.05 | ₩3,419 | ₩3,882 | ₩3,287 | ₩3,647 | +6.67% | 2.8만 |
|---|
| 2026.03.04 | ₩3,258 | ₩3,674 | ₩3,258 | ₩3,500 | +7.41% | 4.7만 |
|---|
| 2026.03.03 | ₩3,366 | ₩4,023 | ₩3,238 | ₩3,486 | +3.59% | 13.3만 |
|---|
| 2026.03.02 | ₩2,933 | ₩3,600 | ₩2,933 | ₩3,217 | +9.69% | 127.4만 |
|---|
| 2026.02.27 | ₩3,392 | ₩3,611 | ₩3,379 | ₩3,486 | +2.77% | 8천 |
|---|
| 2026.02.26 | ₩3,401 | ₩3,728 | ₩3,339 | ₩3,540 | +4.10% | 2.4만 |
|---|
| 2026.02.25 | ₩3,392 | ₩3,889 | ₩3,230 | ₩3,513 | +3.56% | 5.4만 |
|---|
| 2026.02.24 | ₩3,325 | ₩4,023 | ₩3,299 | ₩3,392 | +2.02% | 10.3만 |
|---|
| 2026.02.23 | ₩3,594 | ₩3,741 | ₩3,244 | ₩3,339 | -7.09% | 4.3만 |
|---|
| 2026.02.20 | ₩3,661 | ₩4,224 | ₩3,392 | ₩3,808 | +4.03% | 186.8만 |
|---|
| 2026.02.19 | ₩3,352 | ₩4,534 | ₩3,352 | ₩4,532 | +35.20% | 6.2만 |
|---|
| 2026.02.18 | ₩3,969 | ₩4,130 | ₩3,822 | ₩3,822 | -3.72% | 3.4만 |
|---|
| 2026.02.17 | ₩4,143 | ₩4,412 | ₩3,929 | ₩3,956 | -4.53% | 1.4만 |
|---|
| 2026.02.13 | ₩3,392 | ₩4,365 | ₩3,285 | ₩4,277 | +26.09% | 7만 |
|---|
| 2026.02.12 | ₩3,687 | ₩3,687 | ₩3,218 | ₩3,339 | -9.45% | 2.7만 |
|---|
| 2026.02.11 | ₩4,157 | ₩4,277 | ₩3,647 | ₩3,741 | -10.00% | 3.8만 |
|---|
| 2026.02.10 | ₩4,264 | ₩4,760 | ₩3,942 | ₩4,157 | -2.52% | 38.5만 |
|---|
| 2026.02.09 | ₩3,661 | ₩4,948 | ₩2,977 | ₩4,841 | +32.23% | 12만 |
|---|
| 2026.02.06 | ₩3,283 | ₩4,291 | ₩3,283 | ₩3,669 | +11.76% | 29.8만 |
|---|
| 2026.02.05 | ₩4,484 | ₩4,634 | ₩3,218 | ₩3,283 | -26.79% | 5.6만 |
|---|
| 2026.02.04 | ₩4,827 | ₩4,849 | ₩4,591 | ₩4,720 | -2.22% | 1.1만 |
|---|
| 2026.02.03 | ₩4,784 | ₩4,935 | ₩4,720 | ₩4,741 | -0.90% | 1만 |
|---|
| 2026.02.02 | ₩4,999 | ₩5,342 | ₩4,720 | ₩4,720 | -5.58% | 7.8천 |
|---|
| 2026.01.30 | ₩5,492 | ₩5,535 | ₩4,720 | ₩4,870 | -11.33% | 5.1천 |
|---|
| 2026.01.29 | ₩5,235 | ₩5,492 | ₩4,935 | ₩5,106 | -2.46% | 9.9천 |
|---|
| 2026.01.28 | ₩6,007 | ₩6,007 | ₩5,020 | ₩5,020 | -16.43% | 1.8만 |
|---|
| 2026.01.27 | ₩5,492 | ₩6,222 | ₩5,364 | ₩5,793 | +5.47% | 1.4만 |
|---|
| 2026.01.26 | ₩5,728 | ₩5,986 | ₩5,364 | ₩5,492 | -4.12% | 5.7천 |
|---|
| 2026.01.23 | ₩5,213 | ₩6,007 | ₩5,213 | ₩5,514 | +5.76% | 3.7천 |
|---|
| 2026.01.22 | ₩5,106 | ₩5,814 | ₩5,106 | ₩5,364 | +5.04% | 9.4천 |
|---|
| 2026.01.21 | ₩5,900 | ₩5,900 | ₩5,149 | ₩5,235 | -11.27% | 1.7만 |
|---|
| 2026.01.20 | ₩5,149 | ₩6,372 | ₩4,720 | ₩6,072 | +17.92% | 2.4만 |
|---|
| 2026.01.16 | ₩5,128 | ₩5,578 | ₩4,613 | ₩5,106 | -0.42% | 1.1만 |
|---|
| 2026.01.15 | ₩5,085 | ₩5,578 | ₩4,291 | ₩5,042 | -0.84% | 2.7만 |
|---|
| 2026.01.14 | ₩5,364 | ₩5,857 | ₩4,977 | ₩4,977 | -7.20% | 2.1만 |
|---|
| 2026.01.13 | ₩5,535 | ₩6,415 | ₩5,535 | ₩5,578 | +0.78% | 1.4만 |
|---|
| 2026.01.12 | ₩5,793 | ₩6,329 | ₩5,364 | ₩5,535 | -4.44% | 3.2만 |
|---|
| 2026.01.09 | ₩7,509 | ₩10,942 | ₩3,476 | ₩5,364 | -28.57% | 36만 |
|---|
| 2026.01.08 | ₩7,938 | ₩8,582 | ₩6,758 | ₩7,316 | -7.84% | 9.6천 |
|---|
| 2026.01.07 | ₩8,088 | ₩8,582 | ₩7,724 | ₩7,938 | -1.86% | 1.2만 |
|---|
| 2026.01.06 | ₩8,732 | ₩8,796 | ₩7,724 | ₩7,960 | -8.85% | 1.4만 |
|---|
| 2026.01.05 | ₩8,367 | ₩11,264 | ₩8,131 | ₩8,389 | +0.26% | 3.9만 |
|---|
| 2026.01.02 | ₩8,582 | ₩8,968 | ₩8,002 | ₩8,367 | -2.50% | 5.2천 |
|---|
| 2025.12.31 | ₩8,796 | ₩9,032 | ₩7,724 | ₩8,045 | -8.54% | 3.3만 |
|---|
| 2025.12.30 | ₩9,204 | ₩9,418 | ₩7,509 | ₩8,260 | -10.26% | 2.1만 |
|---|
| 2025.12.29 | ₩9,740 | ₩10,105 | ₩8,367 | ₩8,367 | -14.10% | 1.1만 |
|---|
| 2025.12.26 | ₩10,041 | ₩10,405 | ₩9,869 | ₩9,869 | -1.71% | 3.7천 |
|---|
| 2025.12.24 | ₩10,041 | ₩10,727 | ₩9,869 | ₩10,041 | 0.00% | 2.9천 |
|---|
| 2025.12.23 | ₩9,783 | ₩10,684 | ₩9,783 | ₩10,041 | +2.63% | 4.3천 |
|---|
| 2025.12.22 | ₩10,019 | ₩10,813 | ₩9,032 | ₩10,084 | +0.64% | 1.3만 |
|---|
| 2025.12.19 | ₩10,084 | ₩10,877 | ₩10,084 | ₩10,084 | 0.00% | 6.9천 |
|---|
| 2025.12.18 | ₩9,418 | ₩10,513 | ₩8,582 | ₩9,890 | +5.01% | 1만 |
|---|
| 2025.12.17 | ₩11,886 | ₩11,886 | ₩9,676 | ₩9,697 | -18.41% | 3.2만 |
|---|
| 2025.12.16 | ₩8,582 | ₩13,645 | ₩8,303 | ₩11,736 | +36.75% | 37.2만 |
|---|
| 2025.12.15 | ₩14,010 | ₩15,147 | ₩7,724 | ₩8,196 | -41.50% | 5.6만 |
|---|
| 2025.12.12 | ₩14,096 | ₩14,568 | ₩13,795 | ₩13,967 | -0.91% | 5.7천 |
|---|
| 2025.12.11 | ₩15,876 | ₩17,271 | ₩12,529 | ₩14,675 | -7.57% | 3.8만 |
|---|
| 2025.12.10 | ₩18,966 | ₩18,966 | ₩17,593 | ₩17,657 | -6.90% | 5.7천 |
|---|
| 2025.12.09 | ₩18,236 | ₩19,094 | ₩17,593 | ₩18,730 | +2.71% | 1.2만 |
|---|
| 2025.12.08 | ₩18,451 | ₩19,309 | ₩18,344 | ₩18,644 | +1.05% | 4.2천 |
|---|
| 2025.12.05 | ₩18,687 | ₩20,103 | ₩18,665 | ₩19,094 | +2.18% | 2.8천 |
|---|
| 2025.12.04 | ₩18,022 | ₩19,953 | ₩17,850 | ₩19,330 | +7.26% | 4.6천 |
|---|
| 2025.12.03 | ₩19,953 | ₩20,982 | ₩19,309 | ₩20,189 | +1.18% | 5.9천 |
|---|
| 2025.12.02 | ₩19,845 | ₩20,167 | ₩18,451 | ₩19,953 | +0.54% | 8.6천 |
|---|
| 2025.12.01 | ₩18,408 | ₩19,781 | ₩17,164 | ₩19,309 | +4.90% | 2.6만 |
|---|
| 2025.11.28 | ₩16,327 | ₩18,429 | ₩16,327 | ₩18,408 | +12.75% | 1만 |
|---|
| 2025.11.26 | ₩18,022 | ₩18,086 | ₩17,164 | ₩17,743 | -1.55% | 2.9천 |
|---|
| 2025.11.25 | ₩16,026 | ₩17,957 | ₩15,662 | ₩17,249 | +7.63% | 1.3만 |
|---|
| 2025.11.24 | ₩18,236 | ₩19,094 | ₩15,662 | ₩16,520 | -9.41% | 1.8만 |
|---|
| 2025.11.21 | ₩17,657 | ₩19,245 | ₩17,593 | ₩18,022 | +2.07% | 1.4만 |
|---|
| 2025.11.20 | ₩21,454 | ₩21,454 | ₩17,700 | ₩17,700 | -17.50% | 1.3만 |
|---|
| 2025.11.19 | ₩20,811 | ₩21,669 | ₩20,124 | ₩20,682 | -0.62% | 1.2만 |
|---|
| 2025.11.18 | ₩20,382 | ₩20,382 | ₩18,279 | ₩20,124 | -1.26% | 1.7만 |
|---|
| 2025.11.17 | ₩21,669 | ₩22,742 | ₩20,081 | ₩20,425 | -5.74% | 2.5만 |
|---|
| 2025.11.14 | ₩21,454 | ₩23,171 | ₩19,524 | ₩21,197 | -1.20% | 7만 |
|---|
| 2025.11.13 | ₩23,171 | ₩23,278 | ₩20,811 | ₩21,025 | -9.26% | 2.6만 |
|---|
| 2025.11.12 | ₩22,956 | ₩23,385 | ₩22,527 | ₩22,742 | -0.93% | 1.3만 |
|---|
| 2025.11.11 | ₩22,742 | ₩23,814 | ₩22,742 | ₩22,956 | +0.94% | 1.6만 |
|---|
| 2025.11.10 | ₩22,527 | ₩24,243 | ₩22,527 | ₩22,956 | +1.90% | 3.1만 |
|---|
| 2025.11.07 | ₩22,956 | ₩23,600 | ₩21,883 | ₩22,956 | 0.00% | 4만 |
|---|
| 2025.11.06 | ₩21,883 | ₩24,029 | ₩21,454 | ₩22,956 | +4.90% | 15.4만 |
|---|
| 2025.11.05 | ₩21,883 | ₩23,385 | ₩21,025 | ₩21,883 | 0.00% | 6.6만 |
|---|
| 2025.11.04 | ₩22,313 | ₩22,313 | ₩20,382 | ₩20,811 | -6.73% | 5.9만 |
|---|
| 2025.11.03 | ₩19,524 | ₩23,814 | ₩18,665 | ₩21,669 | +10.99% | 20.9만 |
|---|
| 2025.10.31 | ₩20,382 | ₩21,240 | ₩18,880 | ₩19,481 | -4.42% | 3만 |
|---|
| 2025.10.30 | ₩20,382 | ₩22,742 | ₩18,880 | ₩20,146 | -1.16% | 7.6만 |
|---|
| 2025.10.29 | ₩17,593 | ₩25,745 | ₩17,593 | ₩18,923 | +7.56% | 64.3만 |
|---|
| 2025.10.28 | ₩16,413 | ₩17,142 | ₩16,198 | ₩16,734 | +1.96% | 1.1만 |
|---|
| 2025.10.27 | ₩16,305 | ₩17,185 | ₩16,091 | ₩16,949 | +3.95% | 1.7만 |
|---|
| 2025.10.24 | ₩16,091 | ₩18,880 | ₩15,662 | ₩16,305 | +1.33% | 4.9만 |
|---|
| 2025.10.23 | ₩23,171 | ₩23,171 | ₩10,942 | ₩16,005 | -30.93% | 19.2만 |
|---|
| 2025.10.22 | ₩23,600 | ₩24,243 | ₩21,883 | ₩23,171 | -1.82% | 5.7만 |
|---|
| 2025.10.21 | ₩25,745 | ₩26,410 | ₩21,454 | ₩21,669 | -15.83% | 14.9만 |
|---|
| 2025.10.20 | ₩24,243 | ₩28,963 | ₩23,600 | ₩25,745 | +6.19% | 23.2만 |
|---|
| 2025.10.17 | ₩24,243 | ₩24,673 | ₩22,098 | ₩22,313 | -7.96% | 7.1만 |
|---|
| 2025.10.16 | ₩23,385 | ₩24,887 | ₩22,527 | ₩24,243 | +3.67% | 22.3만 |
|---|
| 2025.10.15 | ₩22,313 | ₩23,814 | ₩21,454 | ₩23,385 | +4.81% | 22.9만 |
|---|
| 2025.10.14 | ₩17,636 | ₩25,960 | ₩16,262 | ₩22,956 | +30.17% | 543.2만 |
|---|
| 2025.10.13 | ₩10,084 | ₩10,706 | ₩8,796 | ₩10,706 | +6.17% | 2.3만 |
|---|
| 2025.10.10 | ₩10,513 | ₩10,985 | ₩9,869 | ₩10,084 | -4.08% | 1.4만 |
|---|