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 | ₩6,912 | ₩6,952 | ₩6,738 | ₩6,952 | +0.58% | 59.8만 |
| 2026.10.08 | ₩6,925 | ₩6,965 | ₩6,805 | ₩6,832 | -1.35% | 13.7만 |
| 2026.10.07 | ₩6,818 | ₩6,992 | ₩6,685 | ₩6,978 | +2.35% | 46.5만 |
| 2026.10.06 | ₩6,791 | ₩7,058 | ₩6,791 | ₩6,938 | +2.16% | 12.7만 |
| 2026.10.05 | ₩6,872 | ₩6,918 | ₩6,698 | ₩6,778 | -1.36% | 19.2만 |
| 2026.10.02 | ₩6,858 | ₩7,085 | ₩6,765 | ₩6,978 | +1.75% | 8.2만 |
| 2026.10.01 | ₩6,738 | ₩6,912 | ₩6,698 | ₩6,751 | +0.20% | 9만 |
| 2026.09.30 | ₩7,045 | ₩7,045 | ₩6,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,671 |
| -5.30% |
| 127.3만 |
| 2026.09.29 | ₩6,885 | ₩7,072 | ₩6,885 | ₩6,938 | +0.78% | 2.2만 |
|---|
| 2026.09.28 | ₩6,658 | ₩6,992 | ₩6,391 | ₩6,858 | +3.01% | 26.3만 |
|---|
| 2026.09.25 | ₩7,178 | ₩7,178 | ₩6,605 | ₩6,671 | -7.06% | 88만 |
|---|
| 2026.09.24 | ₩6,818 | ₩7,339 | ₩6,431 | ₩7,258 | +6.46% | 8.4만 |
|---|
| 2026.09.23 | ₩6,671 | ₩6,885 | ₩6,378 | ₩6,845 | +2.60% | 26.4만 |
|---|
| 2026.09.22 | ₩6,872 | ₩6,978 | ₩6,665 | ₩6,665 | -3.01% | 9.6천 |
|---|
| 2026.09.21 | ₩7,112 | ₩7,685 | ₩6,765 | ₩6,912 | -2.81% | 2.7만 |
|---|
| 2026.09.18 | ₩6,965 | ₩7,685 | ₩6,124 | ₩7,205 | +3.45% | 5.9만 |
|---|
| 2026.09.17 | ₩6,058 | ₩7,112 | ₩6,018 | ₩6,965 | +14.98% | 4.3만 |
|---|
| 2026.09.16 | ₩6,271 | ₩6,451 | ₩5,270 | ₩6,191 | -1.28% | 6.6만 |
|---|
| 2026.09.15 | ₩6,111 | ₩6,338 | ₩6,007 | ₩6,324 | +3.49% | 205.5만 |
|---|
| 2026.09.14 | ₩5,831 | ₩6,298 | ₩5,791 | ₩5,931 | +1.72% | 267.8만 |
|---|
| 2026.09.11 | ₩5,377 | ₩6,084 | ₩5,377 | ₩5,898 | +9.68% | 154.6만 |
|---|
| 2026.09.10 | ₩5,137 | ₩5,644 | ₩5,090 | ₩5,497 | +7.01% | 50.3만 |
|---|
| 2026.09.09 | ₩5,244 | ₩5,537 | ₩4,937 | ₩5,217 | -0.51% | 5.1만 |
|---|
| 2026.09.08 | ₩5,457 | ₩5,481 | ₩5,230 | ₩5,230 | -4.16% | 1.8천 |
|---|
| 2026.09.04 | ₩5,257 | ₩5,411 | ₩5,257 | ₩5,284 | +0.51% | 1.6천 |
|---|
| 2026.09.03 | ₩5,270 | ₩5,537 | ₩5,270 | ₩5,344 | +1.39% | 26.2만 |
|---|
| 2026.09.02 | ₩5,871 | ₩6,258 | ₩5,444 | ₩5,471 | -6.82% | 52.6만 |
|---|
| 2026.09.01 | ₩5,457 | ₩5,924 | ₩5,457 | ₩5,631 | +3.18% | 1만 |
|---|
| 2026.08.31 | ₩5,286 | ₩5,657 | ₩5,137 | ₩5,631 | +6.51% | 40.2만 |
|---|
| 2026.08.28 | ₩5,217 | ₩5,364 | ₩5,217 | ₩5,314 | +1.87% | 3.6천 |
|---|
| 2026.08.27 | ₩5,230 | ₩5,537 | ₩5,230 | ₩5,337 | +2.04% | 2.7천 |
|---|
| 2026.08.26 | ₩5,150 | ₩5,537 | ₩5,150 | ₩5,230 | +1.55% | 5천 |
|---|
| 2026.08.25 | ₩5,244 | ₩5,293 | ₩5,204 | ₩5,204 | -0.76% | 4.6천 |
|---|
| 2026.08.24 | ₩5,137 | ₩5,337 | ₩5,137 | ₩5,337 | +3.90% | 3.3천 |
|---|
| 2026.08.21 | ₩5,298 | ₩5,577 | ₩5,284 | ₩5,551 | +4.76% | 7.5천 |
|---|
| 2026.08.20 | ₩5,457 | ₩6,084 | ₩5,150 | ₩5,177 | -5.13% | 1.1만 |
|---|
| 2026.08.19 | ₩5,444 | ₩5,457 | ₩5,097 | ₩5,244 | -3.68% | 7.2천 |
|---|
| 2026.08.18 | ₩5,337 | ₩5,350 | ₩5,230 | ₩5,230 | -2.00% | 4천 |
|---|
| 2026.08.17 | ₩5,124 | ₩5,604 | ₩5,070 | ₩5,177 | +1.04% | 7.1천 |
|---|
| 2026.08.14 | ₩5,264 | ₩5,290 | ₩5,044 | ₩5,150 | -2.15% | 2.2천 |
|---|
| 2026.08.13 | ₩5,097 | ₩5,460 | ₩5,097 | ₩5,297 | +3.93% | 4.7천 |
|---|
| 2026.08.12 | ₩5,137 | ₩5,337 | ₩4,563 | ₩5,270 | +2.60% | 6천 |
|---|
| 2026.08.11 | ₩5,297 | ₩5,471 | ₩5,124 | ₩5,217 | -1.51% | 1만 |
|---|
| 2026.08.10 | ₩5,417 | ₩5,564 | ₩5,217 | ₩5,217 | -3.69% | 2.4만 |
|---|
| 2026.08.07 | ₩5,444 | ₩5,671 | ₩5,377 | ₩5,551 | +1.96% | 12.2만 |
|---|
| 2026.08.06 | ₩5,177 | ₩5,364 | ₩5,177 | ₩5,364 | +3.61% | 3천 |
|---|
| 2026.08.05 | ₩5,217 | ₩5,603 | ₩5,204 | ₩5,380 | +3.12% | 7.5천 |
|---|
| 2026.08.04 | ₩5,697 | ₩5,751 | ₩5,130 | ₩5,350 | -6.09% | 11만 |
|---|
| 2026.08.03 | ₩5,404 | ₩5,604 | ₩5,364 | ₩5,591 | +3.46% | 25.2만 |
|---|
| 2026.07.31 | ₩5,404 | ₩5,844 | ₩5,393 | ₩5,671 | +4.94% | 5.8천 |
|---|
| 2026.07.30 | ₩5,364 | ₩5,711 | ₩5,324 | ₩5,551 | +3.48% | 1.1만 |
|---|
| 2026.07.29 | ₩5,591 | ₩5,724 | ₩4,923 | ₩5,137 | -8.11% | 9.2천 |
|---|
| 2026.07.28 | ₩5,337 | ₩5,924 | ₩4,903 | ₩5,564 | +4.25% | 9.2만 |
|---|
| 2026.07.27 | ₩4,977 | ₩5,857 | ₩4,497 | ₩5,564 | +11.80% | 7.8만 |
|---|
| 2026.07.24 | ₩4,850 | ₩5,004 | ₩4,510 | ₩4,803 | -0.96% | 1.3만 |
|---|
| 2026.07.23 | ₩5,190 | ₩5,190 | ₩4,897 | ₩4,910 | -5.40% | 5.7천 |
|---|
| 2026.07.22 | ₩5,057 | ₩5,164 | ₩4,817 | ₩5,084 | +0.53% | 6.5천 |
|---|
| 2026.07.21 | ₩4,964 | ₩5,210 | ₩4,806 | ₩5,190 | +4.57% | 1.3만 |
|---|
| 2026.07.20 | ₩5,244 | ₩5,504 | ₩4,937 | ₩5,137 | -2.04% | 1.7만 |
|---|
| 2026.07.17 | ₩5,591 | ₩5,871 | ₩4,950 | ₩5,217 | -6.68% | 4.9만 |
|---|
| 2026.07.16 | ₩4,697 | ₩7,680 | ₩4,697 | ₩5,697 | +21.31% | 110.4만 |
|---|
| 2026.07.15 | ₩4,763 | ₩4,837 | ₩4,657 | ₩4,710 | -1.12% | 1.9만 |
|---|
| 2026.07.14 | ₩5,217 | ₩5,324 | ₩4,817 | ₩4,857 | -6.91% | 1.8만 |
|---|
| 2026.07.13 | ₩5,564 | ₩5,804 | ₩5,070 | ₩5,297 | -4.80% | 2.3만 |
|---|
| 2026.07.10 | ₩6,098 | ₩6,138 | ₩5,471 | ₩5,911 | -3.06% | 4.3만 |
|---|
| 2026.07.09 | ₩6,018 | ₩6,258 | ₩5,577 | ₩6,258 | +3.99% | 5.3만 |
|---|
| 2026.07.08 | ₩5,617 | ₩6,538 | ₩5,204 | ₩6,351 | +13.06% | 14.8만 |
|---|
| 2026.07.07 | ₩6,151 | ₩7,285 | ₩5,911 | ₩6,591 | +7.16% | 337.8만 |
|---|
| 2026.07.06 | ₩5,284 | ₩5,617 | ₩5,204 | ₩5,284 | 0.00% | 198만 |
|---|
| 2026.07.02 | ₩5,377 | ₩5,477 | ₩5,177 | ₩5,310 | -1.24% | 1.4만 |
|---|
| 2026.07.01 | ₩5,230 | ₩5,230 | ₩4,710 | ₩5,177 | -1.02% | 7.2천 |
|---|
| 2026.06.30 | ₩5,337 | ₩5,625 | ₩5,177 | ₩5,350 | +0.25% | 3.7만 |
|---|
| 2026.06.29 | ₩5,631 | ₩5,871 | ₩5,384 | ₩5,390 | -4.27% | 2만 |
|---|
| 2026.06.26 | ₩5,671 | ₩5,898 | ₩5,564 | ₩5,604 | -1.18% | 1.1만 |
|---|
| 2026.06.25 | ₩5,924 | ₩6,202 | ₩5,545 | ₩5,844 | -1.35% | 2.1만 |
|---|
| 2026.06.24 | ₩6,405 | ₩7,712 | ₩5,431 | ₩5,884 | -8.13% | 9.8만 |
|---|
| 2026.06.23 | ₩6,178 | ₩6,458 | ₩6,018 | ₩6,445 | +4.32% | 1.4만 |
|---|
| 2026.06.22 | ₩7,072 | ₩7,365 | ₩6,271 | ₩6,631 | -6.23% | 3.8만 |
|---|
| 2026.06.18 | ₩7,539 | ₩7,576 | ₩6,671 | ₩7,445 | -1.24% | 3.1만 |
|---|
| 2026.06.17 | ₩7,699 | ₩8,006 | ₩6,952 | ₩7,832 | +1.73% | 6만 |
|---|
| 2026.06.16 | ₩9,340 | ₩10,407 | ₩7,445 | ₩8,206 | -12.14% | 20.6만 |
|---|
| 2026.06.15 | ₩9,540 | ₩11,075 | ₩9,207 | ₩9,847 | +3.22% | 44.8만 |
|---|
| 2026.06.12 | ₩11,288 | ₩14,851 | ₩9,632 | ₩11,528 | +2.13% | 1133.1만 |
|---|
| 2026.06.11 | ₩22,056 | ₩23,337 | ₩7,806 | ₩7,979 | -63.82% | 6539.6만 |
|---|
| 2026.06.10 | ₩4,443 | ₩4,883 | ₩4,323 | ₩4,670 | +5.11% | 208.1만 |
|---|
| 2026.06.09 | ₩4,603 | ₩4,923 | ₩4,136 | ₩4,136 | -10.14% | 5.8만 |
|---|
| 2026.06.08 | ₩4,630 | ₩5,604 | ₩4,630 | ₩4,937 | +6.63% | 13.7만 |
|---|
| 2026.06.05 | ₩5,484 | ₩6,565 | ₩5,030 | ₩5,617 | +2.43% | 79만 |
|---|
| 2026.06.04 | ₩4,803 | ₩9,580 | ₩4,443 | ₩5,591 | +16.39% | 6097.4만 |
|---|
| 2026.06.03 | ₩3,516 | ₩3,522 | ₩3,469 | ₩3,484 | -0.91% | 2.3만 |
|---|
| 2026.06.02 | ₩3,736 | ₩3,736 | ₩3,336 | ₩3,643 | -2.50% | 1.8만 |
|---|
| 2026.06.01 | ₩3,736 | ₩3,949 | ₩3,656 | ₩3,683 | -1.43% | 6.8천 |
|---|
| 2026.05.29 | ₩4,136 | ₩4,270 | ₩3,684 | ₩3,923 | -5.16% | 8.1만 |
|---|
| 2026.05.28 | ₩3,869 | ₩4,470 | ₩3,763 | ₩4,136 | +6.90% | 68.6만 |
|---|
| 2026.05.27 | ₩3,389 | ₩3,989 | ₩3,389 | ₩3,843 | +13.39% | 1.7만 |
|---|
| 2026.05.26 | ₩3,603 | ₩3,869 | ₩3,096 | ₩3,429 | -4.81% | 5.3만 |
|---|
| 2026.05.22 | ₩4,030 | ₩4,470 | ₩3,763 | ₩4,043 | +0.33% | 34.1만 |
|---|
| 2026.05.21 | ₩3,149 | ₩4,643 | ₩3,069 | ₩3,896 | +23.73% | 784.9만 |
|---|
| 2026.05.20 | ₩2,949 | ₩3,029 | ₩2,909 | ₩2,909 | -1.36% | 2.1천 |
|---|
| 2026.05.19 | ₩2,909 | ₩2,949 | ₩2,909 | ₩2,949 | +1.38% | 1.7천 |
|---|
| 2026.05.18 | ₩3,136 | ₩3,136 | ₩2,815 | ₩2,905 | -7.36% | 7.6천 |
|---|
| 2026.05.15 | ₩3,081 | ₩3,105 | ₩3,015 | ₩3,015 | -2.12% | 4.7천 |
|---|
| 2026.05.14 | ₩3,456 | ₩3,456 | ₩2,669 | ₩3,096 | -10.42% | 3.3만 |
|---|
| 2026.05.13 | ₩3,069 | ₩3,869 | ₩3,069 | ₩3,563 | +16.09% | 9.9만 |
|---|
| 2026.05.12 | ₩3,196 | ₩3,242 | ₩3,096 | ₩3,176 | -0.63% | 6.4천 |
|---|
| 2026.05.11 | ₩3,136 | ₩3,322 | ₩3,002 | ₩3,322 | +5.96% | 1.9만 |
|---|
| 2026.05.08 | ₩3,076 | ₩3,656 | ₩3,076 | ₩3,589 | +16.70% | 5천 |
|---|
| 2026.05.07 | ₩3,583 | ₩3,736 | ₩3,429 | ₩3,429 | -4.28% | 1.4만 |
|---|
| 2026.05.06 | ₩3,376 | ₩3,753 | ₩3,015 | ₩3,576 | +5.93% | 6.3만 |
|---|
| 2026.05.05 | ₩3,189 | ₩3,936 | ₩3,069 | ₩3,342 | +4.81% | 15.1만 |
|---|
| 2026.05.04 | ₩3,282 | ₩3,563 | ₩2,951 | ₩3,116 | -5.08% | 1.1만 |
|---|
| 2026.05.01 | ₩3,282 | ₩3,282 | ₩3,282 | ₩3,282 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,242 | ₩3,282 | ₩3,242 | ₩3,282 | +1.23% | 600 |
|---|
| 2026.04.29 | ₩3,736 | ₩3,736 | ₩3,242 | ₩3,296 | -11.79% | 1.3만 |
|---|
| 2026.04.28 | ₩3,480 | ₩3,556 | ₩3,442 | ₩3,442 | -1.07% | 2.1천 |
|---|
| 2026.04.27 | ₩3,442 | ₩3,549 | ₩3,362 | ₩3,548 | +3.06% | 5.7천 |
|---|
| 2026.04.24 | ₩3,583 | ₩3,583 | ₩3,442 | ₩3,442 | -3.91% | 3.2천 |
|---|
| 2026.04.23 | ₩3,549 | ₩3,563 | ₩3,456 | ₩3,456 | -2.63% | 4.7천 |
|---|
| 2026.04.22 | ₩3,656 | ₩3,708 | ₩3,508 | ₩3,603 | -1.46% | 2.9천 |
|---|
| 2026.04.21 | ₩3,829 | ₩3,829 | ₩3,625 | ₩3,629 | -5.23% | 4천 |
|---|
| 2026.04.20 | ₩3,869 | ₩3,869 | ₩3,512 | ₩3,709 | -4.14% | 1만 |
|---|
| 2026.04.17 | ₩3,683 | ₩4,363 | ₩3,349 | ₩3,389 | -7.97% | 12.4만 |
|---|
| 2026.04.16 | ₩3,456 | ₩3,589 | ₩3,362 | ₩3,482 | +0.77% | 3.7천 |
|---|
| 2026.04.15 | ₩3,402 | ₩3,589 | ₩3,389 | ₩3,589 | +5.49% | 7.7천 |
|---|
| 2026.04.14 | ₩3,557 | ₩3,563 | ₩3,336 | ₩3,456 | -2.85% | 1.4만 |
|---|
| 2026.04.13 | ₩3,202 | ₩3,723 | ₩3,109 | ₩3,529 | +10.21% | 5.9만 |
|---|
| 2026.04.10 | ₩3,549 | ₩3,741 | ₩3,196 | ₩3,196 | -9.96% | 1.8만 |
|---|
| 2026.04.09 | ₩3,763 | ₩3,763 | ₩3,469 | ₩3,522 | -6.38% | 1.5만 |
|---|
| 2026.04.08 | ₩4,096 | ₩4,318 | ₩3,669 | ₩3,763 | -8.14% | 5.7만 |
|---|
| 2026.04.07 | ₩4,346 | ₩4,436 | ₩4,030 | ₩4,176 | -3.90% | 2.4만 |
|---|
| 2026.04.06 | ₩4,340 | ₩4,456 | ₩4,283 | ₩4,456 | +2.67% | 7.6천 |
|---|
| 2026.04.02 | ₩4,403 | ₩4,497 | ₩4,283 | ₩4,323 | -1.82% | 2.8천 |
|---|
| 2026.04.01 | ₩4,550 | ₩4,923 | ₩4,227 | ₩4,470 | -1.76% | 5.5만 |
|---|
| 2026.03.31 | ₩4,163 | ₩4,590 | ₩4,163 | ₩4,303 | +3.37% | 1.2만 |
|---|
| 2026.03.30 | ₩4,310 | ₩4,490 | ₩4,150 | ₩4,270 | -0.93% | 1.3만 |
|---|
| 2026.03.27 | ₩4,083 | ₩4,603 | ₩4,056 | ₩4,483 | +9.80% | 3.6만 |
|---|
| 2026.03.26 | ₩4,430 | ₩4,950 | ₩4,003 | ₩4,003 | -9.64% | 15만 |
|---|
| 2026.03.25 | ₩4,003 | ₩5,133 | ₩3,869 | ₩4,430 | +10.67% | 15.6만 |
|---|
| 2026.03.24 | ₩3,963 | ₩4,203 | ₩3,936 | ₩4,110 | +3.70% | 8.8천 |
|---|
| 2026.03.23 | ₩3,643 | ₩4,190 | ₩3,643 | ₩3,963 | +8.79% | 1.8만 |
|---|
| 2026.03.20 | ₩3,589 | ₩4,043 | ₩3,497 | ₩3,776 | +5.20% | 1.6만 |
|---|
| 2026.03.19 | ₩3,656 | ₩3,829 | ₩3,589 | ₩3,709 | +1.46% | 3.6만 |
|---|
| 2026.03.18 | ₩4,414 | ₩4,483 | ₩4,136 | ₩4,163 | -5.68% | 2.1만 |
|---|
| 2026.03.17 | ₩4,830 | ₩5,190 | ₩4,336 | ₩4,443 | -8.01% | 2.6만 |
|---|
| 2026.03.16 | ₩5,270 | ₩5,951 | ₩4,817 | ₩4,897 | -7.09% | 13만 |
|---|
| 2026.03.13 | ₩5,017 | ₩5,831 | ₩4,336 | ₩5,657 | +12.77% | 491만 |
|---|
| 2026.03.12 | ₩4,150 | ₩4,870 | ₩3,983 | ₩4,617 | +11.25% | 3.6만 |
|---|
| 2026.03.11 | ₩3,803 | ₩4,123 | ₩3,803 | ₩4,123 | +8.42% | 1.6만 |
|---|
| 2026.03.10 | ₩3,963 | ₩4,403 | ₩3,764 | ₩4,056 | +2.36% | 7.2만 |
|---|
| 2026.03.09 | ₩4,283 | ₩4,390 | ₩3,683 | ₩4,163 | -2.80% | 23.2만 |
|---|
| 2026.03.06 | ₩3,563 | ₩4,336 | ₩3,563 | ₩4,336 | +21.72% | 5.3만 |
|---|
| 2026.03.05 | ₩3,402 | ₩3,863 | ₩3,270 | ₩3,629 | +6.67% | 2.8만 |
|---|
| 2026.03.04 | ₩3,242 | ₩3,656 | ₩3,242 | ₩3,482 | +7.41% | 4.7만 |
|---|
| 2026.03.03 | ₩3,349 | ₩4,003 | ₩3,222 | ₩3,469 | +3.59% | 13.3만 |
|---|
| 2026.03.02 | ₩2,918 | ₩3,583 | ₩2,918 | ₩3,201 | +9.69% | 127.4만 |
|---|
| 2026.02.27 | ₩3,376 | ₩3,593 | ₩3,362 | ₩3,469 | +2.77% | 8천 |
|---|
| 2026.02.26 | ₩3,384 | ₩3,709 | ₩3,322 | ₩3,522 | +4.10% | 2.4만 |
|---|
| 2026.02.25 | ₩3,376 | ₩3,869 | ₩3,214 | ₩3,496 | +3.56% | 5.4만 |
|---|
| 2026.02.24 | ₩3,309 | ₩4,003 | ₩3,282 | ₩3,376 | +2.02% | 10.3만 |
|---|
| 2026.02.23 | ₩3,576 | ₩3,723 | ₩3,228 | ₩3,322 | -7.09% | 4.3만 |
|---|
| 2026.02.20 | ₩3,643 | ₩4,203 | ₩3,376 | ₩3,789 | +4.03% | 186.8만 |
|---|
| 2026.02.19 | ₩3,336 | ₩4,511 | ₩3,336 | ₩4,510 | +35.20% | 6.2만 |
|---|
| 2026.02.18 | ₩3,949 | ₩4,110 | ₩3,803 | ₩3,803 | -3.72% | 3.4만 |
|---|
| 2026.02.17 | ₩4,123 | ₩4,390 | ₩3,909 | ₩3,936 | -4.53% | 1.4만 |
|---|
| 2026.02.13 | ₩3,376 | ₩4,343 | ₩3,269 | ₩4,256 | +26.09% | 7만 |
|---|
| 2026.02.12 | ₩3,669 | ₩3,669 | ₩3,202 | ₩3,322 | -9.45% | 2.7만 |
|---|
| 2026.02.11 | ₩4,136 | ₩4,256 | ₩3,629 | ₩3,723 | -10.00% | 3.8만 |
|---|
| 2026.02.10 | ₩4,243 | ₩4,737 | ₩3,923 | ₩4,136 | -2.52% | 38.5만 |
|---|
| 2026.02.09 | ₩3,643 | ₩4,923 | ₩2,962 | ₩4,817 | +32.23% | 12만 |
|---|
| 2026.02.06 | ₩3,266 | ₩4,270 | ₩3,266 | ₩3,651 | +11.76% | 29.8만 |
|---|
| 2026.02.05 | ₩4,462 | ₩4,611 | ₩3,202 | ₩3,266 | -26.79% | 5.6만 |
|---|
| 2026.02.04 | ₩4,803 | ₩4,825 | ₩4,569 | ₩4,697 | -2.22% | 1.1만 |
|---|
| 2026.02.03 | ₩4,761 | ₩4,910 | ₩4,697 | ₩4,718 | -0.90% | 1만 |
|---|
| 2026.02.02 | ₩4,974 | ₩5,316 | ₩4,697 | ₩4,697 | -5.58% | 7.8천 |
|---|
| 2026.01.30 | ₩5,465 | ₩5,508 | ₩4,697 | ₩4,846 | -11.33% | 5.1천 |
|---|
| 2026.01.29 | ₩5,209 | ₩5,465 | ₩4,910 | ₩5,081 | -2.46% | 9.9천 |
|---|
| 2026.01.28 | ₩5,978 | ₩5,978 | ₩4,996 | ₩4,996 | -16.43% | 1.8만 |
|---|
| 2026.01.27 | ₩5,465 | ₩6,191 | ₩5,337 | ₩5,764 | +5.47% | 1.4만 |
|---|
| 2026.01.26 | ₩5,700 | ₩5,956 | ₩5,337 | ₩5,465 | -4.12% | 5.7천 |
|---|
| 2026.01.23 | ₩5,188 | ₩5,978 | ₩5,188 | ₩5,487 | +5.76% | 3.7천 |
|---|
| 2026.01.22 | ₩5,081 | ₩5,785 | ₩5,081 | ₩5,337 | +5.04% | 9.4천 |
|---|
| 2026.01.21 | ₩5,871 | ₩5,871 | ₩5,124 | ₩5,209 | -11.27% | 1.7만 |
|---|
| 2026.01.20 | ₩5,124 | ₩6,340 | ₩4,697 | ₩6,042 | +17.92% | 2.4만 |
|---|
| 2026.01.16 | ₩5,102 | ₩5,551 | ₩4,590 | ₩5,081 | -0.42% | 1.1만 |
|---|
| 2026.01.15 | ₩5,060 | ₩5,551 | ₩4,270 | ₩5,017 | -0.84% | 2.7만 |
|---|
| 2026.01.14 | ₩5,337 | ₩5,828 | ₩4,953 | ₩4,953 | -7.20% | 2.1만 |
|---|
| 2026.01.13 | ₩5,508 | ₩6,383 | ₩5,508 | ₩5,551 | +0.78% | 1.4만 |
|---|
| 2026.01.12 | ₩5,764 | ₩6,298 | ₩5,337 | ₩5,508 | -4.44% | 3.2만 |
|---|
| 2026.01.09 | ₩7,472 | ₩10,888 | ₩3,458 | ₩5,337 | -28.57% | 36만 |
|---|
| 2026.01.08 | ₩7,899 | ₩8,539 | ₩6,725 | ₩7,280 | -7.84% | 9.6천 |
|---|
| 2026.01.07 | ₩8,048 | ₩8,539 | ₩7,685 | ₩7,899 | -1.86% | 1.2만 |
|---|
| 2026.01.06 | ₩8,689 | ₩8,753 | ₩7,685 | ₩7,920 | -8.85% | 1.4만 |
|---|
| 2026.01.05 | ₩8,326 | ₩11,208 | ₩8,091 | ₩8,347 | +0.26% | 3.9만 |
|---|
| 2026.01.02 | ₩8,539 | ₩8,924 | ₩7,963 | ₩8,326 | -2.50% | 5.2천 |
|---|
| 2025.12.31 | ₩8,753 | ₩8,988 | ₩7,685 | ₩8,006 | -8.54% | 3.3만 |
|---|
| 2025.12.30 | ₩9,158 | ₩9,372 | ₩7,472 | ₩8,219 | -10.26% | 2.1만 |
|---|
| 2025.12.29 | ₩9,692 | ₩10,055 | ₩8,326 | ₩8,326 | -14.10% | 1.1만 |
|---|
| 2025.12.26 | ₩9,991 | ₩10,354 | ₩9,820 | ₩9,820 | -1.71% | 3.7천 |
|---|
| 2025.12.24 | ₩9,991 | ₩10,674 | ₩9,820 | ₩9,991 | 0.00% | 2.9천 |
|---|
| 2025.12.23 | ₩9,735 | ₩10,632 | ₩9,735 | ₩9,991 | +2.63% | 4.3천 |
|---|
| 2025.12.22 | ₩9,970 | ₩10,760 | ₩8,988 | ₩10,034 | +0.64% | 1.3만 |
|---|
| 2025.12.19 | ₩10,034 | ₩10,824 | ₩10,034 | ₩10,034 | 0.00% | 6.9천 |
|---|
| 2025.12.18 | ₩9,372 | ₩10,461 | ₩8,539 | ₩9,842 | +5.01% | 1만 |
|---|
| 2025.12.17 | ₩11,827 | ₩11,827 | ₩9,628 | ₩9,650 | -18.41% | 3.2만 |
|---|
| 2025.12.16 | ₩8,539 | ₩13,578 | ₩8,262 | ₩11,678 | +36.75% | 37.2만 |
|---|
| 2025.12.15 | ₩13,941 | ₩15,072 | ₩7,685 | ₩8,155 | -41.50% | 5.6만 |
|---|
| 2025.12.12 | ₩14,026 | ₩14,496 | ₩13,727 | ₩13,898 | -0.91% | 5.7천 |
|---|
| 2025.12.11 | ₩15,798 | ₩17,186 | ₩12,468 | ₩14,602 | -7.57% | 3.8만 |
|---|
| 2025.12.10 | ₩18,872 | ₩18,872 | ₩17,506 | ₩17,570 | -6.90% | 5.7천 |
|---|
| 2025.12.09 | ₩18,146 | ₩19,000 | ₩17,506 | ₩18,637 | +2.71% | 1.2만 |
|---|
| 2025.12.08 | ₩18,360 | ₩19,214 | ₩18,253 | ₩18,552 | +1.05% | 4.2천 |
|---|
| 2025.12.05 | ₩18,595 | ₩20,004 | ₩18,573 | ₩19,000 | +2.18% | 2.8천 |
|---|
| 2025.12.04 | ₩17,933 | ₩19,854 | ₩17,762 | ₩19,235 | +7.26% | 4.6천 |
|---|
| 2025.12.03 | ₩19,854 | ₩20,879 | ₩19,214 | ₩20,089 | +1.18% | 5.9천 |
|---|
| 2025.12.02 | ₩19,747 | ₩20,068 | ₩18,360 | ₩19,854 | +0.54% | 8.6천 |
|---|
| 2025.12.01 | ₩18,317 | ₩19,683 | ₩17,079 | ₩19,214 | +4.90% | 2.6만 |
|---|
| 2025.11.28 | ₩16,246 | ₩18,338 | ₩16,246 | ₩18,317 | +12.75% | 1만 |
|---|
| 2025.11.26 | ₩17,933 | ₩17,997 | ₩17,079 | ₩17,655 | -1.55% | 2.9천 |
|---|
| 2025.11.25 | ₩15,947 | ₩17,869 | ₩15,584 | ₩17,164 | +7.63% | 1.3만 |
|---|
| 2025.11.24 | ₩18,146 | ₩19,000 | ₩15,584 | ₩16,438 | -9.41% | 1.8만 |
|---|
| 2025.11.21 | ₩17,570 | ₩19,150 | ₩17,506 | ₩17,933 | +2.07% | 1.4만 |
|---|
| 2025.11.20 | ₩21,348 | ₩21,348 | ₩17,612 | ₩17,612 | -17.50% | 1.3만 |
|---|
| 2025.11.19 | ₩20,708 | ₩21,562 | ₩20,025 | ₩20,580 | -0.62% | 1.2만 |
|---|
| 2025.11.18 | ₩20,281 | ₩20,281 | ₩18,189 | ₩20,025 | -1.26% | 1.7만 |
|---|
| 2025.11.17 | ₩21,562 | ₩22,629 | ₩19,982 | ₩20,324 | -5.74% | 2.5만 |
|---|
| 2025.11.14 | ₩21,348 | ₩23,056 | ₩19,427 | ₩21,092 | -1.20% | 7만 |
|---|
| 2025.11.13 | ₩23,056 | ₩23,163 | ₩20,708 | ₩20,922 | -9.26% | 2.6만 |
|---|
| 2025.11.12 | ₩22,843 | ₩23,270 | ₩22,416 | ₩22,629 | -0.93% | 1.3만 |
|---|
| 2025.11.11 | ₩22,629 | ₩23,697 | ₩22,629 | ₩22,843 | +0.94% | 1.6만 |
|---|
| 2025.11.10 | ₩22,416 | ₩24,124 | ₩22,416 | ₩22,843 | +1.90% | 3.1만 |
|---|
| 2025.11.07 | ₩22,843 | ₩23,483 | ₩21,775 | ₩22,843 | 0.00% | 4만 |
|---|
| 2025.11.06 | ₩21,775 | ₩23,910 | ₩21,348 | ₩22,843 | +4.90% | 15.4만 |
|---|
| 2025.11.05 | ₩21,775 | ₩23,270 | ₩20,922 | ₩21,775 | 0.00% | 6.6만 |
|---|
| 2025.11.04 | ₩22,202 | ₩22,202 | ₩20,281 | ₩20,708 | -6.73% | 5.9만 |
|---|
| 2025.11.03 | ₩19,427 | ₩23,697 | ₩18,573 | ₩21,562 | +10.99% | 20.9만 |
|---|
| 2025.10.31 | ₩20,281 | ₩21,135 | ₩18,787 | ₩19,384 | -4.42% | 3만 |
|---|
| 2025.10.30 | ₩20,281 | ₩22,629 | ₩18,787 | ₩20,046 | -1.16% | 7.6만 |
|---|
| 2025.10.29 | ₩17,506 | ₩25,618 | ₩17,506 | ₩18,829 | +7.56% | 64.3만 |
|---|
| 2025.10.28 | ₩16,332 | ₩17,057 | ₩16,118 | ₩16,652 | +1.96% | 1.1만 |
|---|
| 2025.10.27 | ₩16,225 | ₩17,100 | ₩16,011 | ₩16,865 | +3.95% | 1.7만 |
|---|
| 2025.10.24 | ₩16,011 | ₩18,787 | ₩15,584 | ₩16,225 | +1.33% | 4.9만 |
|---|
| 2025.10.23 | ₩23,056 | ₩23,056 | ₩10,888 | ₩15,926 | -30.93% | 19.2만 |
|---|
| 2025.10.22 | ₩23,483 | ₩24,124 | ₩21,775 | ₩23,056 | -1.82% | 5.7만 |
|---|
| 2025.10.21 | ₩25,618 | ₩26,280 | ₩21,348 | ₩21,562 | -15.83% | 14.9만 |
|---|
| 2025.10.20 | ₩24,124 | ₩28,820 | ₩23,483 | ₩25,618 | +6.19% | 23.2만 |
|---|
| 2025.10.17 | ₩24,124 | ₩24,551 | ₩21,989 | ₩22,202 | -7.96% | 7.1만 |
|---|
| 2025.10.16 | ₩23,270 | ₩24,764 | ₩22,416 | ₩24,124 | +3.67% | 22.3만 |
|---|
| 2025.10.15 | ₩22,202 | ₩23,697 | ₩21,348 | ₩23,270 | +4.81% | 22.9만 |
|---|
| 2025.10.14 | ₩17,548 | ₩25,832 | ₩16,182 | ₩22,843 | +30.17% | 543.2만 |
|---|
| 2025.10.13 | ₩10,034 | ₩10,653 | ₩8,753 | ₩10,653 | +6.17% | 2.3만 |
|---|
| 2025.10.10 | ₩10,461 | ₩10,930 | ₩9,820 | ₩10,034 | -4.08% | 1.4만 |
|---|