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 | ₩6,928 | ₩6,968 | ₩6,754 | ₩6,968 | +0.58% | 59.8만 |
| 2026.10.08 | ₩6,941 | ₩6,981 | ₩6,821 | ₩6,847 | -1.35% | 13.7만 |
| 2026.10.07 | ₩6,834 | ₩7,008 | ₩6,700 | ₩6,994 | +2.35% | 46.5만 |
| 2026.10.06 | ₩6,807 | ₩7,075 | ₩6,807 | ₩6,954 | +2.16% | 12.7만 |
| 2026.10.05 | ₩6,888 | ₩6,934 | ₩6,714 | ₩6,794 | -1.36% | 19.2만 |
| 2026.10.02 | ₩6,874 | ₩7,101 | ₩6,781 | ₩6,994 | +1.75% | 8.2만 |
| 2026.10.01 | ₩6,754 | ₩6,928 | ₩6,714 | ₩6,767 | +0.20% | 9만 |
| 2026.09.30 | ₩7,061 | ₩7,061 | ₩6,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,687 |
| -5.30% |
| 127.3만 |
| 2026.09.29 | ₩6,901 | ₩7,088 | ₩6,901 | ₩6,954 | +0.78% | 2.2만 |
|---|
| 2026.09.28 | ₩6,674 | ₩7,008 | ₩6,406 | ₩6,874 | +3.01% | 26.3만 |
|---|
| 2026.09.25 | ₩7,195 | ₩7,195 | ₩6,620 | ₩6,687 | -7.06% | 88만 |
|---|
| 2026.09.24 | ₩6,834 | ₩7,356 | ₩6,446 | ₩7,275 | +6.46% | 8.4만 |
|---|
| 2026.09.23 | ₩6,687 | ₩6,901 | ₩6,393 | ₩6,861 | +2.60% | 26.4만 |
|---|
| 2026.09.22 | ₩6,888 | ₩6,994 | ₩6,680 | ₩6,680 | -3.01% | 9.6천 |
|---|
| 2026.09.21 | ₩7,128 | ₩7,703 | ₩6,781 | ₩6,928 | -2.81% | 2.7만 |
|---|
| 2026.09.18 | ₩6,981 | ₩7,703 | ₩6,139 | ₩7,222 | +3.45% | 5.9만 |
|---|
| 2026.09.17 | ₩6,072 | ₩7,128 | ₩6,032 | ₩6,981 | +14.98% | 4.3만 |
|---|
| 2026.09.16 | ₩6,286 | ₩6,466 | ₩5,283 | ₩6,205 | -1.28% | 6.6만 |
|---|
| 2026.09.15 | ₩6,125 | ₩6,353 | ₩6,021 | ₩6,339 | +3.49% | 205.5만 |
|---|
| 2026.09.14 | ₩5,844 | ₩6,312 | ₩5,804 | ₩5,945 | +1.72% | 267.8만 |
|---|
| 2026.09.11 | ₩5,390 | ₩6,098 | ₩5,390 | ₩5,911 | +9.68% | 154.6만 |
|---|
| 2026.09.10 | ₩5,149 | ₩5,657 | ₩5,102 | ₩5,510 | +7.01% | 50.3만 |
|---|
| 2026.09.09 | ₩5,256 | ₩5,550 | ₩4,948 | ₩5,229 | -0.51% | 5.1만 |
|---|
| 2026.09.08 | ₩5,470 | ₩5,494 | ₩5,243 | ₩5,243 | -4.16% | 1.8천 |
|---|
| 2026.09.04 | ₩5,269 | ₩5,423 | ₩5,269 | ₩5,296 | +0.51% | 1.6천 |
|---|
| 2026.09.03 | ₩5,283 | ₩5,550 | ₩5,283 | ₩5,356 | +1.39% | 26.2만 |
|---|
| 2026.09.02 | ₩5,884 | ₩6,272 | ₩5,457 | ₩5,483 | -6.82% | 52.6만 |
|---|
| 2026.09.01 | ₩5,470 | ₩5,938 | ₩5,470 | ₩5,644 | +3.18% | 1만 |
|---|
| 2026.08.31 | ₩5,299 | ₩5,670 | ₩5,149 | ₩5,644 | +6.51% | 40.2만 |
|---|
| 2026.08.28 | ₩5,229 | ₩5,376 | ₩5,229 | ₩5,327 | +1.87% | 3.6천 |
|---|
| 2026.08.27 | ₩5,243 | ₩5,550 | ₩5,243 | ₩5,350 | +2.04% | 2.7천 |
|---|
| 2026.08.26 | ₩5,162 | ₩5,550 | ₩5,162 | ₩5,243 | +1.55% | 5천 |
|---|
| 2026.08.25 | ₩5,256 | ₩5,305 | ₩5,216 | ₩5,216 | -0.76% | 4.6천 |
|---|
| 2026.08.24 | ₩5,149 | ₩5,350 | ₩5,149 | ₩5,350 | +3.90% | 3.3천 |
|---|
| 2026.08.21 | ₩5,311 | ₩5,590 | ₩5,296 | ₩5,564 | +4.76% | 7.5천 |
|---|
| 2026.08.20 | ₩5,470 | ₩6,098 | ₩5,162 | ₩5,189 | -5.13% | 1.1만 |
|---|
| 2026.08.19 | ₩5,457 | ₩5,470 | ₩5,109 | ₩5,256 | -3.68% | 7.2천 |
|---|
| 2026.08.18 | ₩5,350 | ₩5,363 | ₩5,243 | ₩5,243 | -2.00% | 4천 |
|---|
| 2026.08.17 | ₩5,136 | ₩5,617 | ₩5,082 | ₩5,189 | +1.04% | 7.1천 |
|---|
| 2026.08.14 | ₩5,276 | ₩5,303 | ₩5,055 | ₩5,162 | -2.15% | 2.2천 |
|---|
| 2026.08.13 | ₩5,109 | ₩5,473 | ₩5,109 | ₩5,309 | +3.93% | 4.7천 |
|---|
| 2026.08.12 | ₩5,149 | ₩5,350 | ₩4,574 | ₩5,283 | +2.60% | 6천 |
|---|
| 2026.08.11 | ₩5,309 | ₩5,483 | ₩5,136 | ₩5,229 | -1.51% | 1만 |
|---|
| 2026.08.10 | ₩5,430 | ₩5,577 | ₩5,229 | ₩5,229 | -3.69% | 2.4만 |
|---|
| 2026.08.07 | ₩5,457 | ₩5,684 | ₩5,390 | ₩5,564 | +1.96% | 12.2만 |
|---|
| 2026.08.06 | ₩5,189 | ₩5,376 | ₩5,189 | ₩5,376 | +3.61% | 3천 |
|---|
| 2026.08.05 | ₩5,229 | ₩5,616 | ₩5,216 | ₩5,392 | +3.12% | 7.5천 |
|---|
| 2026.08.04 | ₩5,711 | ₩5,764 | ₩5,142 | ₩5,363 | -6.09% | 11만 |
|---|
| 2026.08.03 | ₩5,416 | ₩5,617 | ₩5,376 | ₩5,604 | +3.46% | 25.2만 |
|---|
| 2026.07.31 | ₩5,416 | ₩5,858 | ₩5,406 | ₩5,684 | +4.94% | 5.8천 |
|---|
| 2026.07.30 | ₩5,376 | ₩5,724 | ₩5,336 | ₩5,564 | +3.48% | 1.1만 |
|---|
| 2026.07.29 | ₩5,604 | ₩5,737 | ₩4,935 | ₩5,149 | -8.11% | 9.2천 |
|---|
| 2026.07.28 | ₩5,350 | ₩5,938 | ₩4,915 | ₩5,577 | +4.25% | 9.2만 |
|---|
| 2026.07.27 | ₩4,988 | ₩5,871 | ₩4,507 | ₩5,577 | +11.80% | 7.8만 |
|---|
| 2026.07.24 | ₩4,861 | ₩5,015 | ₩4,520 | ₩4,815 | -0.96% | 1.3만 |
|---|
| 2026.07.23 | ₩5,202 | ₩5,202 | ₩4,908 | ₩4,922 | -5.40% | 5.7천 |
|---|
| 2026.07.22 | ₩5,069 | ₩5,176 | ₩4,828 | ₩5,095 | +0.53% | 6.5천 |
|---|
| 2026.07.21 | ₩4,975 | ₩5,222 | ₩4,817 | ₩5,202 | +4.57% | 1.3만 |
|---|
| 2026.07.20 | ₩5,256 | ₩5,517 | ₩4,948 | ₩5,149 | -2.04% | 1.7만 |
|---|
| 2026.07.17 | ₩5,604 | ₩5,884 | ₩4,962 | ₩5,229 | -6.68% | 4.9만 |
|---|
| 2026.07.16 | ₩4,708 | ₩7,698 | ₩4,708 | ₩5,711 | +21.31% | 110.4만 |
|---|
| 2026.07.15 | ₩4,774 | ₩4,848 | ₩4,667 | ₩4,721 | -1.12% | 1.9만 |
|---|
| 2026.07.14 | ₩5,229 | ₩5,336 | ₩4,828 | ₩4,868 | -6.91% | 1.8만 |
|---|
| 2026.07.13 | ₩5,577 | ₩5,818 | ₩5,082 | ₩5,309 | -4.80% | 2.3만 |
|---|
| 2026.07.10 | ₩6,112 | ₩6,152 | ₩5,483 | ₩5,925 | -3.06% | 4.3만 |
|---|
| 2026.07.09 | ₩6,032 | ₩6,272 | ₩5,590 | ₩6,272 | +3.99% | 5.3만 |
|---|
| 2026.07.08 | ₩5,630 | ₩6,553 | ₩5,216 | ₩6,366 | +13.06% | 14.8만 |
|---|
| 2026.07.07 | ₩6,165 | ₩7,302 | ₩5,925 | ₩6,607 | +7.16% | 337.8만 |
|---|
| 2026.07.06 | ₩5,296 | ₩5,630 | ₩5,216 | ₩5,296 | 0.00% | 198만 |
|---|
| 2026.07.02 | ₩5,390 | ₩5,490 | ₩5,189 | ₩5,323 | -1.24% | 1.4만 |
|---|
| 2026.07.01 | ₩5,243 | ₩5,243 | ₩4,721 | ₩5,189 | -1.02% | 7.2천 |
|---|
| 2026.06.30 | ₩5,350 | ₩5,638 | ₩5,189 | ₩5,363 | +0.25% | 3.7만 |
|---|
| 2026.06.29 | ₩5,644 | ₩5,884 | ₩5,396 | ₩5,403 | -4.27% | 2만 |
|---|
| 2026.06.26 | ₩5,684 | ₩5,911 | ₩5,577 | ₩5,617 | -1.18% | 1.1만 |
|---|
| 2026.06.25 | ₩5,938 | ₩6,216 | ₩5,558 | ₩5,858 | -1.35% | 2.1만 |
|---|
| 2026.06.24 | ₩6,419 | ₩7,730 | ₩5,443 | ₩5,898 | -8.13% | 9.8만 |
|---|
| 2026.06.23 | ₩6,192 | ₩6,473 | ₩6,032 | ₩6,460 | +4.32% | 1.4만 |
|---|
| 2026.06.22 | ₩7,088 | ₩7,382 | ₩6,286 | ₩6,647 | -6.23% | 3.8만 |
|---|
| 2026.06.18 | ₩7,556 | ₩7,594 | ₩6,687 | ₩7,463 | -1.24% | 3.1만 |
|---|
| 2026.06.17 | ₩7,717 | ₩8,024 | ₩6,968 | ₩7,850 | +1.73% | 6만 |
|---|
| 2026.06.16 | ₩9,362 | ₩10,432 | ₩7,463 | ₩8,225 | -12.14% | 20.6만 |
|---|
| 2026.06.15 | ₩9,562 | ₩11,100 | ₩9,228 | ₩9,870 | +3.22% | 44.8만 |
|---|
| 2026.06.12 | ₩11,314 | ₩14,885 | ₩9,655 | ₩11,555 | +2.13% | 1133.1만 |
|---|
| 2026.06.11 | ₩22,107 | ₩23,391 | ₩7,824 | ₩7,998 | -63.82% | 6539.6만 |
|---|
| 2026.06.10 | ₩4,453 | ₩4,895 | ₩4,333 | ₩4,681 | +5.11% | 208.1만 |
|---|
| 2026.06.09 | ₩4,614 | ₩4,935 | ₩4,146 | ₩4,146 | -10.14% | 5.8만 |
|---|
| 2026.06.08 | ₩4,641 | ₩5,617 | ₩4,641 | ₩4,948 | +6.63% | 13.7만 |
|---|
| 2026.06.05 | ₩5,497 | ₩6,580 | ₩5,042 | ₩5,630 | +2.43% | 79만 |
|---|
| 2026.06.04 | ₩4,815 | ₩9,602 | ₩4,453 | ₩5,604 | +16.39% | 6097.4만 |
|---|
| 2026.06.03 | ₩3,524 | ₩3,531 | ₩3,477 | ₩3,492 | -0.91% | 2.3만 |
|---|
| 2026.06.02 | ₩3,745 | ₩3,745 | ₩3,343 | ₩3,651 | -2.50% | 1.8만 |
|---|
| 2026.06.01 | ₩3,745 | ₩3,959 | ₩3,664 | ₩3,691 | -1.43% | 6.8천 |
|---|
| 2026.05.29 | ₩4,146 | ₩4,280 | ₩3,693 | ₩3,932 | -5.16% | 8.1만 |
|---|
| 2026.05.28 | ₩3,878 | ₩4,480 | ₩3,771 | ₩4,146 | +6.90% | 68.6만 |
|---|
| 2026.05.27 | ₩3,397 | ₩3,999 | ₩3,397 | ₩3,852 | +13.39% | 1.7만 |
|---|
| 2026.05.26 | ₩3,611 | ₩3,878 | ₩3,103 | ₩3,437 | -4.81% | 5.3만 |
|---|
| 2026.05.22 | ₩4,039 | ₩4,480 | ₩3,771 | ₩4,052 | +0.33% | 34.1만 |
|---|
| 2026.05.21 | ₩3,156 | ₩4,654 | ₩3,076 | ₩3,905 | +23.73% | 784.9만 |
|---|
| 2026.05.20 | ₩2,956 | ₩3,036 | ₩2,915 | ₩2,915 | -1.36% | 2.1천 |
|---|
| 2026.05.19 | ₩2,915 | ₩2,956 | ₩2,915 | ₩2,956 | +1.38% | 1.7천 |
|---|
| 2026.05.18 | ₩3,143 | ₩3,143 | ₩2,822 | ₩2,911 | -7.36% | 7.6천 |
|---|
| 2026.05.15 | ₩3,088 | ₩3,112 | ₩3,022 | ₩3,022 | -2.12% | 4.7천 |
|---|
| 2026.05.14 | ₩3,464 | ₩3,464 | ₩2,675 | ₩3,103 | -10.42% | 3.3만 |
|---|
| 2026.05.13 | ₩3,076 | ₩3,878 | ₩3,076 | ₩3,571 | +16.09% | 9.9만 |
|---|
| 2026.05.12 | ₩3,203 | ₩3,250 | ₩3,103 | ₩3,183 | -0.63% | 6.4천 |
|---|
| 2026.05.11 | ₩3,143 | ₩3,330 | ₩3,009 | ₩3,330 | +5.96% | 1.9만 |
|---|
| 2026.05.08 | ₩3,083 | ₩3,664 | ₩3,083 | ₩3,598 | +16.70% | 5천 |
|---|
| 2026.05.07 | ₩3,591 | ₩3,745 | ₩3,437 | ₩3,437 | -4.28% | 1.4만 |
|---|
| 2026.05.06 | ₩3,384 | ₩3,762 | ₩3,022 | ₩3,584 | +5.93% | 6.3만 |
|---|
| 2026.05.05 | ₩3,196 | ₩3,945 | ₩3,076 | ₩3,350 | +4.81% | 15.1만 |
|---|
| 2026.05.04 | ₩3,290 | ₩3,571 | ₩2,958 | ₩3,123 | -5.08% | 1.1만 |
|---|
| 2026.05.01 | ₩3,290 | ₩3,290 | ₩3,290 | ₩3,290 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,250 | ₩3,290 | ₩3,250 | ₩3,290 | +1.23% | 600 |
|---|
| 2026.04.29 | ₩3,745 | ₩3,745 | ₩3,250 | ₩3,303 | -11.79% | 1.3만 |
|---|
| 2026.04.28 | ₩3,488 | ₩3,564 | ₩3,450 | ₩3,450 | -1.07% | 2.1천 |
|---|
| 2026.04.27 | ₩3,450 | ₩3,557 | ₩3,370 | ₩3,556 | +3.06% | 5.7천 |
|---|
| 2026.04.24 | ₩3,591 | ₩3,591 | ₩3,450 | ₩3,450 | -3.91% | 3.2천 |
|---|
| 2026.04.23 | ₩3,557 | ₩3,571 | ₩3,464 | ₩3,464 | -2.63% | 4.7천 |
|---|
| 2026.04.22 | ₩3,664 | ₩3,717 | ₩3,516 | ₩3,611 | -1.46% | 2.9천 |
|---|
| 2026.04.21 | ₩3,838 | ₩3,838 | ₩3,634 | ₩3,638 | -5.23% | 4천 |
|---|
| 2026.04.20 | ₩3,878 | ₩3,878 | ₩3,520 | ₩3,718 | -4.14% | 1만 |
|---|
| 2026.04.17 | ₩3,691 | ₩4,373 | ₩3,357 | ₩3,397 | -7.97% | 12.4만 |
|---|
| 2026.04.16 | ₩3,464 | ₩3,598 | ₩3,370 | ₩3,491 | +0.77% | 3.7천 |
|---|
| 2026.04.15 | ₩3,410 | ₩3,598 | ₩3,397 | ₩3,598 | +5.49% | 7.7천 |
|---|
| 2026.04.14 | ₩3,565 | ₩3,571 | ₩3,343 | ₩3,464 | -2.85% | 1.4만 |
|---|
| 2026.04.13 | ₩3,210 | ₩3,731 | ₩3,116 | ₩3,537 | +10.21% | 5.9만 |
|---|
| 2026.04.10 | ₩3,557 | ₩3,750 | ₩3,203 | ₩3,203 | -9.96% | 1.8만 |
|---|
| 2026.04.09 | ₩3,771 | ₩3,771 | ₩3,477 | ₩3,531 | -6.38% | 1.5만 |
|---|
| 2026.04.08 | ₩4,106 | ₩4,328 | ₩3,678 | ₩3,771 | -8.14% | 5.7만 |
|---|
| 2026.04.07 | ₩4,356 | ₩4,447 | ₩4,039 | ₩4,186 | -3.90% | 2.4만 |
|---|
| 2026.04.06 | ₩4,350 | ₩4,467 | ₩4,293 | ₩4,467 | +2.67% | 7.6천 |
|---|
| 2026.04.02 | ₩4,413 | ₩4,507 | ₩4,293 | ₩4,333 | -1.82% | 2.8천 |
|---|
| 2026.04.01 | ₩4,560 | ₩4,935 | ₩4,237 | ₩4,480 | -1.76% | 5.5만 |
|---|
| 2026.03.31 | ₩4,173 | ₩4,601 | ₩4,173 | ₩4,313 | +3.37% | 1.2만 |
|---|
| 2026.03.30 | ₩4,320 | ₩4,500 | ₩4,159 | ₩4,280 | -0.93% | 1.3만 |
|---|
| 2026.03.27 | ₩4,092 | ₩4,614 | ₩4,066 | ₩4,494 | +9.80% | 3.6만 |
|---|
| 2026.03.26 | ₩4,440 | ₩4,962 | ₩4,012 | ₩4,012 | -9.64% | 15만 |
|---|
| 2026.03.25 | ₩4,012 | ₩5,145 | ₩3,878 | ₩4,440 | +10.67% | 15.6만 |
|---|
| 2026.03.24 | ₩3,972 | ₩4,213 | ₩3,945 | ₩4,119 | +3.70% | 8.8천 |
|---|
| 2026.03.23 | ₩3,651 | ₩4,199 | ₩3,651 | ₩3,972 | +8.79% | 1.8만 |
|---|
| 2026.03.20 | ₩3,598 | ₩4,052 | ₩3,505 | ₩3,785 | +5.20% | 1.6만 |
|---|
| 2026.03.19 | ₩3,664 | ₩3,838 | ₩3,598 | ₩3,718 | +1.46% | 3.6만 |
|---|
| 2026.03.18 | ₩4,424 | ₩4,494 | ₩4,146 | ₩4,173 | -5.68% | 2.1만 |
|---|
| 2026.03.17 | ₩4,841 | ₩5,202 | ₩4,346 | ₩4,453 | -8.01% | 2.6만 |
|---|
| 2026.03.16 | ₩5,283 | ₩5,965 | ₩4,828 | ₩4,908 | -7.09% | 13만 |
|---|
| 2026.03.13 | ₩5,029 | ₩5,844 | ₩4,346 | ₩5,670 | +12.77% | 491만 |
|---|
| 2026.03.12 | ₩4,159 | ₩4,881 | ₩3,992 | ₩4,627 | +11.25% | 3.6만 |
|---|
| 2026.03.11 | ₩3,812 | ₩4,133 | ₩3,812 | ₩4,133 | +8.42% | 1.6만 |
|---|
| 2026.03.10 | ₩3,972 | ₩4,413 | ₩3,773 | ₩4,066 | +2.36% | 7.2만 |
|---|
| 2026.03.09 | ₩4,293 | ₩4,400 | ₩3,691 | ₩4,173 | -2.80% | 23.2만 |
|---|
| 2026.03.06 | ₩3,571 | ₩4,346 | ₩3,571 | ₩4,346 | +21.72% | 5.3만 |
|---|
| 2026.03.05 | ₩3,410 | ₩3,872 | ₩3,278 | ₩3,638 | +6.67% | 2.8만 |
|---|
| 2026.03.04 | ₩3,250 | ₩3,664 | ₩3,250 | ₩3,491 | +7.41% | 4.7만 |
|---|
| 2026.03.03 | ₩3,357 | ₩4,012 | ₩3,230 | ₩3,477 | +3.59% | 13.3만 |
|---|
| 2026.03.02 | ₩2,925 | ₩3,591 | ₩2,925 | ₩3,208 | +9.69% | 127.4만 |
|---|
| 2026.02.27 | ₩3,384 | ₩3,602 | ₩3,370 | ₩3,477 | +2.77% | 8천 |
|---|
| 2026.02.26 | ₩3,392 | ₩3,718 | ₩3,330 | ₩3,531 | +4.10% | 2.4만 |
|---|
| 2026.02.25 | ₩3,384 | ₩3,878 | ₩3,222 | ₩3,504 | +3.56% | 5.4만 |
|---|
| 2026.02.24 | ₩3,317 | ₩4,012 | ₩3,290 | ₩3,384 | +2.02% | 10.3만 |
|---|
| 2026.02.23 | ₩3,584 | ₩3,731 | ₩3,235 | ₩3,330 | -7.09% | 4.3만 |
|---|
| 2026.02.20 | ₩3,651 | ₩4,213 | ₩3,384 | ₩3,798 | +4.03% | 186.8만 |
|---|
| 2026.02.19 | ₩3,343 | ₩4,522 | ₩3,343 | ₩4,520 | +35.20% | 6.2만 |
|---|
| 2026.02.18 | ₩3,959 | ₩4,119 | ₩3,812 | ₩3,812 | -3.72% | 3.4만 |
|---|
| 2026.02.17 | ₩4,133 | ₩4,400 | ₩3,919 | ₩3,945 | -4.53% | 1.4만 |
|---|
| 2026.02.13 | ₩3,384 | ₩4,353 | ₩3,277 | ₩4,266 | +26.09% | 7만 |
|---|
| 2026.02.12 | ₩3,678 | ₩3,678 | ₩3,210 | ₩3,330 | -9.45% | 2.7만 |
|---|
| 2026.02.11 | ₩4,146 | ₩4,266 | ₩3,638 | ₩3,731 | -10.00% | 3.8만 |
|---|
| 2026.02.10 | ₩4,253 | ₩4,748 | ₩3,932 | ₩4,146 | -2.52% | 38.5만 |
|---|
| 2026.02.09 | ₩3,651 | ₩4,935 | ₩2,969 | ₩4,828 | +32.23% | 12만 |
|---|
| 2026.02.06 | ₩3,274 | ₩4,280 | ₩3,274 | ₩3,659 | +11.76% | 29.8만 |
|---|
| 2026.02.05 | ₩4,472 | ₩4,622 | ₩3,210 | ₩3,274 | -26.79% | 5.6만 |
|---|
| 2026.02.04 | ₩4,815 | ₩4,836 | ₩4,579 | ₩4,708 | -2.22% | 1.1만 |
|---|
| 2026.02.03 | ₩4,772 | ₩4,922 | ₩4,708 | ₩4,729 | -0.90% | 1만 |
|---|
| 2026.02.02 | ₩4,986 | ₩5,328 | ₩4,708 | ₩4,708 | -5.58% | 7.8천 |
|---|
| 2026.01.30 | ₩5,478 | ₩5,521 | ₩4,708 | ₩4,857 | -11.33% | 5.1천 |
|---|
| 2026.01.29 | ₩5,221 | ₩5,478 | ₩4,922 | ₩5,093 | -2.46% | 9.9천 |
|---|
| 2026.01.28 | ₩5,991 | ₩5,991 | ₩5,007 | ₩5,007 | -16.43% | 1.8만 |
|---|
| 2026.01.27 | ₩5,478 | ₩6,205 | ₩5,350 | ₩5,777 | +5.47% | 1.4만 |
|---|
| 2026.01.26 | ₩5,713 | ₩5,970 | ₩5,350 | ₩5,478 | -4.12% | 5.7천 |
|---|
| 2026.01.23 | ₩5,200 | ₩5,991 | ₩5,200 | ₩5,499 | +5.76% | 3.7천 |
|---|
| 2026.01.22 | ₩5,093 | ₩5,799 | ₩5,093 | ₩5,350 | +5.04% | 9.4천 |
|---|
| 2026.01.21 | ₩5,884 | ₩5,884 | ₩5,136 | ₩5,221 | -11.27% | 1.7만 |
|---|
| 2026.01.20 | ₩5,136 | ₩6,355 | ₩4,708 | ₩6,056 | +17.92% | 2.4만 |
|---|
| 2026.01.16 | ₩5,114 | ₩5,564 | ₩4,601 | ₩5,093 | -0.42% | 1.1만 |
|---|
| 2026.01.15 | ₩5,071 | ₩5,564 | ₩4,280 | ₩5,029 | -0.84% | 2.7만 |
|---|
| 2026.01.14 | ₩5,350 | ₩5,842 | ₩4,964 | ₩4,964 | -7.20% | 2.1만 |
|---|
| 2026.01.13 | ₩5,521 | ₩6,398 | ₩5,521 | ₩5,564 | +0.78% | 1.4만 |
|---|
| 2026.01.12 | ₩5,777 | ₩6,312 | ₩5,350 | ₩5,521 | -4.44% | 3.2만 |
|---|
| 2026.01.09 | ₩7,489 | ₩10,913 | ₩3,466 | ₩5,350 | -28.57% | 36만 |
|---|
| 2026.01.08 | ₩7,917 | ₩8,559 | ₩6,740 | ₩7,297 | -7.84% | 9.6천 |
|---|
| 2026.01.07 | ₩8,067 | ₩8,559 | ₩7,703 | ₩7,917 | -1.86% | 1.2만 |
|---|
| 2026.01.06 | ₩8,709 | ₩8,773 | ₩7,703 | ₩7,939 | -8.85% | 1.4만 |
|---|
| 2026.01.05 | ₩8,345 | ₩11,234 | ₩8,110 | ₩8,367 | +0.26% | 3.9만 |
|---|
| 2026.01.02 | ₩8,559 | ₩8,944 | ₩7,981 | ₩8,345 | -2.50% | 5.2천 |
|---|
| 2025.12.31 | ₩8,773 | ₩9,009 | ₩7,703 | ₩8,024 | -8.54% | 3.3만 |
|---|
| 2025.12.30 | ₩9,180 | ₩9,394 | ₩7,489 | ₩8,238 | -10.26% | 2.1만 |
|---|
| 2025.12.29 | ₩9,715 | ₩10,078 | ₩8,345 | ₩8,345 | -14.10% | 1.1만 |
|---|
| 2025.12.26 | ₩10,014 | ₩10,378 | ₩9,843 | ₩9,843 | -1.71% | 3.7천 |
|---|
| 2025.12.24 | ₩10,014 | ₩10,699 | ₩9,843 | ₩10,014 | 0.00% | 2.9천 |
|---|
| 2025.12.23 | ₩9,758 | ₩10,656 | ₩9,758 | ₩10,014 | +2.63% | 4.3천 |
|---|
| 2025.12.22 | ₩9,993 | ₩10,785 | ₩9,009 | ₩10,057 | +0.64% | 1.3만 |
|---|
| 2025.12.19 | ₩10,057 | ₩10,849 | ₩10,057 | ₩10,057 | 0.00% | 6.9천 |
|---|
| 2025.12.18 | ₩9,394 | ₩10,485 | ₩8,559 | ₩9,865 | +5.01% | 1만 |
|---|
| 2025.12.17 | ₩11,855 | ₩11,855 | ₩9,651 | ₩9,672 | -18.41% | 3.2만 |
|---|
| 2025.12.16 | ₩8,559 | ₩13,609 | ₩8,281 | ₩11,705 | +36.75% | 37.2만 |
|---|
| 2025.12.15 | ₩13,973 | ₩15,107 | ₩7,703 | ₩8,174 | -41.50% | 5.6만 |
|---|
| 2025.12.12 | ₩14,059 | ₩14,529 | ₩13,759 | ₩13,930 | -0.91% | 5.7천 |
|---|
| 2025.12.11 | ₩15,835 | ₩17,225 | ₩12,496 | ₩14,636 | -7.57% | 3.8만 |
|---|
| 2025.12.10 | ₩18,916 | ₩18,916 | ₩17,546 | ₩17,611 | -6.90% | 5.7천 |
|---|
| 2025.12.09 | ₩18,188 | ₩19,044 | ₩17,546 | ₩18,681 | +2.71% | 1.2만 |
|---|
| 2025.12.08 | ₩18,402 | ₩19,258 | ₩18,295 | ₩18,595 | +1.05% | 4.2천 |
|---|
| 2025.12.05 | ₩18,638 | ₩20,050 | ₩18,616 | ₩19,044 | +2.18% | 2.8천 |
|---|
| 2025.12.04 | ₩17,974 | ₩19,900 | ₩17,803 | ₩19,280 | +7.26% | 4.6천 |
|---|
| 2025.12.03 | ₩19,900 | ₩20,927 | ₩19,258 | ₩20,136 | +1.18% | 5.9천 |
|---|
| 2025.12.02 | ₩19,793 | ₩20,114 | ₩18,402 | ₩19,900 | +0.54% | 8.6천 |
|---|
| 2025.12.01 | ₩18,360 | ₩19,729 | ₩17,118 | ₩19,258 | +4.90% | 2.6만 |
|---|
| 2025.11.28 | ₩16,284 | ₩18,381 | ₩16,284 | ₩18,360 | +12.75% | 1만 |
|---|
| 2025.11.26 | ₩17,974 | ₩18,039 | ₩17,118 | ₩17,696 | -1.55% | 2.9천 |
|---|
| 2025.11.25 | ₩15,984 | ₩17,910 | ₩15,621 | ₩17,204 | +7.63% | 1.3만 |
|---|
| 2025.11.24 | ₩18,188 | ₩19,044 | ₩15,621 | ₩16,477 | -9.41% | 1.8만 |
|---|
| 2025.11.21 | ₩17,611 | ₩19,194 | ₩17,546 | ₩17,974 | +2.07% | 1.4만 |
|---|
| 2025.11.20 | ₩21,398 | ₩21,398 | ₩17,653 | ₩17,653 | -17.50% | 1.3만 |
|---|
| 2025.11.19 | ₩20,756 | ₩21,612 | ₩20,071 | ₩20,628 | -0.62% | 1.2만 |
|---|
| 2025.11.18 | ₩20,328 | ₩20,328 | ₩18,231 | ₩20,071 | -1.26% | 1.7만 |
|---|
| 2025.11.17 | ₩21,612 | ₩22,682 | ₩20,029 | ₩20,371 | -5.74% | 2.5만 |
|---|
| 2025.11.14 | ₩21,398 | ₩23,110 | ₩19,472 | ₩21,141 | -1.20% | 7만 |
|---|
| 2025.11.13 | ₩23,110 | ₩23,217 | ₩20,756 | ₩20,970 | -9.26% | 2.6만 |
|---|
| 2025.11.12 | ₩22,896 | ₩23,324 | ₩22,468 | ₩22,682 | -0.93% | 1.3만 |
|---|
| 2025.11.11 | ₩22,682 | ₩23,752 | ₩22,682 | ₩22,896 | +0.94% | 1.6만 |
|---|
| 2025.11.10 | ₩22,468 | ₩24,180 | ₩22,468 | ₩22,896 | +1.90% | 3.1만 |
|---|
| 2025.11.07 | ₩22,896 | ₩23,538 | ₩21,826 | ₩22,896 | 0.00% | 4만 |
|---|
| 2025.11.06 | ₩21,826 | ₩23,966 | ₩21,398 | ₩22,896 | +4.90% | 15.4만 |
|---|
| 2025.11.05 | ₩21,826 | ₩23,324 | ₩20,970 | ₩21,826 | 0.00% | 6.6만 |
|---|
| 2025.11.04 | ₩22,254 | ₩22,254 | ₩20,328 | ₩20,756 | -6.73% | 5.9만 |
|---|
| 2025.11.03 | ₩19,472 | ₩23,752 | ₩18,616 | ₩21,612 | +10.99% | 20.9만 |
|---|
| 2025.10.31 | ₩20,328 | ₩21,184 | ₩18,830 | ₩19,429 | -4.42% | 3만 |
|---|
| 2025.10.30 | ₩20,328 | ₩22,682 | ₩18,830 | ₩20,093 | -1.16% | 7.6만 |
|---|
| 2025.10.29 | ₩17,546 | ₩25,678 | ₩17,546 | ₩18,873 | +7.56% | 64.3만 |
|---|
| 2025.10.28 | ₩16,370 | ₩17,097 | ₩16,156 | ₩16,691 | +1.96% | 1.1만 |
|---|
| 2025.10.27 | ₩16,263 | ₩17,140 | ₩16,049 | ₩16,904 | +3.95% | 1.7만 |
|---|
| 2025.10.24 | ₩16,049 | ₩18,830 | ₩15,621 | ₩16,263 | +1.33% | 4.9만 |
|---|
| 2025.10.23 | ₩23,110 | ₩23,110 | ₩10,913 | ₩15,963 | -30.93% | 19.2만 |
|---|
| 2025.10.22 | ₩23,538 | ₩24,180 | ₩21,826 | ₩23,110 | -1.82% | 5.7만 |
|---|
| 2025.10.21 | ₩25,678 | ₩26,341 | ₩21,398 | ₩21,612 | -15.83% | 14.9만 |
|---|
| 2025.10.20 | ₩24,180 | ₩28,887 | ₩23,538 | ₩25,678 | +6.19% | 23.2만 |
|---|
| 2025.10.17 | ₩24,180 | ₩24,608 | ₩22,040 | ₩22,254 | -7.96% | 7.1만 |
|---|
| 2025.10.16 | ₩23,324 | ₩24,822 | ₩22,468 | ₩24,180 | +3.67% | 22.3만 |
|---|
| 2025.10.15 | ₩22,254 | ₩23,752 | ₩21,398 | ₩23,324 | +4.81% | 22.9만 |
|---|
| 2025.10.14 | ₩17,589 | ₩25,892 | ₩16,220 | ₩22,896 | +30.17% | 543.2만 |
|---|
| 2025.10.13 | ₩10,057 | ₩10,678 | ₩8,773 | ₩10,678 | +6.17% | 2.3만 |
|---|
| 2025.10.10 | ₩10,485 | ₩10,956 | ₩9,843 | ₩10,057 | -4.08% | 1.4만 |
|---|