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 | ₩6,947 | ₩6,987 | ₩6,773 | ₩6,987 | +0.58% | 59.8만 |
| 2026.10.08 | ₩6,961 | ₩7,001 | ₩6,840 | ₩6,867 | -1.35% | 13.7만 |
| 2026.10.07 | ₩6,853 | ₩7,028 | ₩6,719 | ₩7,014 | +2.35% | 46.5만 |
| 2026.10.06 | ₩6,826 | ₩7,095 | ₩6,826 | ₩6,974 | +2.16% | 12.7만 |
| 2026.10.05 | ₩6,907 | ₩6,954 | ₩6,733 | ₩6,813 | -1.36% | 19.2만 |
| 2026.10.02 | ₩6,893 | ₩7,121 | ₩6,800 | ₩7,014 | +1.75% | 8.2만 |
| 2026.10.01 | ₩6,773 | ₩6,947 | ₩6,733 | ₩6,786 | +0.20% | 9만 |
| 2026.09.30 | ₩7,081 | ₩7,081 | ₩6,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,706 |
| -5.30% |
| 127.3만 |
| 2026.09.29 | ₩6,920 | ₩7,108 | ₩6,920 | ₩6,974 | +0.78% | 2.2만 |
|---|
| 2026.09.28 | ₩6,692 | ₩7,028 | ₩6,424 | ₩6,893 | +3.01% | 26.3만 |
|---|
| 2026.09.25 | ₩7,215 | ₩7,215 | ₩6,639 | ₩6,706 | -7.06% | 88만 |
|---|
| 2026.09.24 | ₩6,853 | ₩7,376 | ₩6,464 | ₩7,296 | +6.46% | 8.4만 |
|---|
| 2026.09.23 | ₩6,706 | ₩6,920 | ₩6,411 | ₩6,880 | +2.60% | 26.4만 |
|---|
| 2026.09.22 | ₩6,907 | ₩7,014 | ₩6,699 | ₩6,699 | -3.01% | 9.6천 |
|---|
| 2026.09.21 | ₩7,148 | ₩7,725 | ₩6,800 | ₩6,947 | -2.81% | 2.7만 |
|---|
| 2026.09.18 | ₩7,001 | ₩7,725 | ₩6,156 | ₩7,242 | +3.45% | 5.9만 |
|---|
| 2026.09.17 | ₩6,089 | ₩7,148 | ₩6,049 | ₩7,001 | +14.98% | 4.3만 |
|---|
| 2026.09.16 | ₩6,303 | ₩6,484 | ₩5,298 | ₩6,223 | -1.28% | 6.6만 |
|---|
| 2026.09.15 | ₩6,142 | ₩6,370 | ₩6,038 | ₩6,357 | +3.49% | 205.5만 |
|---|
| 2026.09.14 | ₩5,861 | ₩6,330 | ₩5,821 | ₩5,961 | +1.72% | 267.8만 |
|---|
| 2026.09.11 | ₩5,405 | ₩6,116 | ₩5,405 | ₩5,928 | +9.68% | 154.6만 |
|---|
| 2026.09.10 | ₩5,163 | ₩5,673 | ₩5,116 | ₩5,525 | +7.01% | 50.3만 |
|---|
| 2026.09.09 | ₩5,271 | ₩5,566 | ₩4,962 | ₩5,244 | -0.51% | 5.1만 |
|---|
| 2026.09.08 | ₩5,485 | ₩5,509 | ₩5,257 | ₩5,257 | -4.16% | 1.8천 |
|---|
| 2026.09.04 | ₩5,284 | ₩5,438 | ₩5,284 | ₩5,311 | +0.51% | 1.6천 |
|---|
| 2026.09.03 | ₩5,298 | ₩5,566 | ₩5,298 | ₩5,371 | +1.39% | 26.2만 |
|---|
| 2026.09.02 | ₩5,901 | ₩6,290 | ₩5,472 | ₩5,499 | -6.82% | 52.6만 |
|---|
| 2026.09.01 | ₩5,485 | ₩5,955 | ₩5,485 | ₩5,660 | +3.18% | 1만 |
|---|
| 2026.08.31 | ₩5,314 | ₩5,686 | ₩5,163 | ₩5,660 | +6.51% | 40.2만 |
|---|
| 2026.08.28 | ₩5,244 | ₩5,391 | ₩5,244 | ₩5,342 | +1.87% | 3.6천 |
|---|
| 2026.08.27 | ₩5,257 | ₩5,566 | ₩5,257 | ₩5,365 | +2.04% | 2.7천 |
|---|
| 2026.08.26 | ₩5,177 | ₩5,566 | ₩5,177 | ₩5,257 | +1.55% | 5천 |
|---|
| 2026.08.25 | ₩5,271 | ₩5,320 | ₩5,230 | ₩5,230 | -0.76% | 4.6천 |
|---|
| 2026.08.24 | ₩5,163 | ₩5,365 | ₩5,163 | ₩5,365 | +3.90% | 3.3천 |
|---|
| 2026.08.21 | ₩5,326 | ₩5,606 | ₩5,311 | ₩5,579 | +4.76% | 7.5천 |
|---|
| 2026.08.20 | ₩5,485 | ₩6,116 | ₩5,177 | ₩5,204 | -5.13% | 1.1만 |
|---|
| 2026.08.19 | ₩5,472 | ₩5,485 | ₩5,123 | ₩5,271 | -3.68% | 7.2천 |
|---|
| 2026.08.18 | ₩5,365 | ₩5,378 | ₩5,257 | ₩5,257 | -2.00% | 4천 |
|---|
| 2026.08.17 | ₩5,150 | ₩5,633 | ₩5,096 | ₩5,204 | +1.04% | 7.1천 |
|---|
| 2026.08.14 | ₩5,291 | ₩5,318 | ₩5,070 | ₩5,177 | -2.15% | 2.2천 |
|---|
| 2026.08.13 | ₩5,123 | ₩5,488 | ₩5,123 | ₩5,324 | +3.93% | 4.7천 |
|---|
| 2026.08.12 | ₩5,163 | ₩5,365 | ₩4,587 | ₩5,298 | +2.60% | 6천 |
|---|
| 2026.08.11 | ₩5,324 | ₩5,499 | ₩5,150 | ₩5,244 | -1.51% | 1만 |
|---|
| 2026.08.10 | ₩5,445 | ₩5,593 | ₩5,244 | ₩5,244 | -3.69% | 2.4만 |
|---|
| 2026.08.07 | ₩5,472 | ₩5,700 | ₩5,405 | ₩5,579 | +1.96% | 12.2만 |
|---|
| 2026.08.06 | ₩5,204 | ₩5,391 | ₩5,204 | ₩5,391 | +3.61% | 3천 |
|---|
| 2026.08.05 | ₩5,244 | ₩5,631 | ₩5,230 | ₩5,407 | +3.12% | 7.5천 |
|---|
| 2026.08.04 | ₩5,727 | ₩5,780 | ₩5,157 | ₩5,378 | -6.09% | 11만 |
|---|
| 2026.08.03 | ₩5,432 | ₩5,633 | ₩5,391 | ₩5,619 | +3.46% | 25.2만 |
|---|
| 2026.07.31 | ₩5,432 | ₩5,874 | ₩5,421 | ₩5,700 | +4.94% | 5.8천 |
|---|
| 2026.07.30 | ₩5,391 | ₩5,740 | ₩5,351 | ₩5,579 | +3.48% | 1.1만 |
|---|
| 2026.07.29 | ₩5,619 | ₩5,753 | ₩4,949 | ₩5,163 | -8.11% | 9.2천 |
|---|
| 2026.07.28 | ₩5,365 | ₩5,955 | ₩4,929 | ₩5,593 | +4.25% | 9.2만 |
|---|
| 2026.07.27 | ₩5,002 | ₩5,888 | ₩4,520 | ₩5,593 | +11.80% | 7.8만 |
|---|
| 2026.07.24 | ₩4,875 | ₩5,029 | ₩4,533 | ₩4,828 | -0.96% | 1.3만 |
|---|
| 2026.07.23 | ₩5,217 | ₩5,217 | ₩4,922 | ₩4,935 | -5.40% | 5.7천 |
|---|
| 2026.07.22 | ₩5,083 | ₩5,190 | ₩4,842 | ₩5,110 | +0.53% | 6.5천 |
|---|
| 2026.07.21 | ₩4,989 | ₩5,237 | ₩4,831 | ₩5,217 | +4.57% | 1.3만 |
|---|
| 2026.07.20 | ₩5,271 | ₩5,532 | ₩4,962 | ₩5,163 | -2.04% | 1.7만 |
|---|
| 2026.07.17 | ₩5,619 | ₩5,901 | ₩4,976 | ₩5,244 | -6.68% | 4.9만 |
|---|
| 2026.07.16 | ₩4,721 | ₩7,720 | ₩4,721 | ₩5,727 | +21.31% | 110.4만 |
|---|
| 2026.07.15 | ₩4,788 | ₩4,862 | ₩4,681 | ₩4,734 | -1.12% | 1.9만 |
|---|
| 2026.07.14 | ₩5,244 | ₩5,351 | ₩4,842 | ₩4,882 | -6.91% | 1.8만 |
|---|
| 2026.07.13 | ₩5,593 | ₩5,834 | ₩5,096 | ₩5,324 | -4.80% | 2.3만 |
|---|
| 2026.07.10 | ₩6,129 | ₩6,169 | ₩5,499 | ₩5,941 | -3.06% | 4.3만 |
|---|
| 2026.07.09 | ₩6,049 | ₩6,290 | ₩5,606 | ₩6,290 | +3.99% | 5.3만 |
|---|
| 2026.07.08 | ₩5,646 | ₩6,572 | ₩5,230 | ₩6,384 | +13.06% | 14.8만 |
|---|
| 2026.07.07 | ₩6,183 | ₩7,323 | ₩5,941 | ₩6,625 | +7.16% | 337.8만 |
|---|
| 2026.07.06 | ₩5,311 | ₩5,646 | ₩5,230 | ₩5,311 | 0.00% | 198만 |
|---|
| 2026.07.02 | ₩5,405 | ₩5,505 | ₩5,204 | ₩5,338 | -1.24% | 1.4만 |
|---|
| 2026.07.01 | ₩5,257 | ₩5,257 | ₩4,734 | ₩5,204 | -1.02% | 7.2천 |
|---|
| 2026.06.30 | ₩5,365 | ₩5,654 | ₩5,204 | ₩5,378 | +0.25% | 3.7만 |
|---|
| 2026.06.29 | ₩5,660 | ₩5,901 | ₩5,411 | ₩5,418 | -4.27% | 2만 |
|---|
| 2026.06.26 | ₩5,700 | ₩5,928 | ₩5,593 | ₩5,633 | -1.18% | 1.1만 |
|---|
| 2026.06.25 | ₩5,955 | ₩6,234 | ₩5,574 | ₩5,874 | -1.35% | 2.1만 |
|---|
| 2026.06.24 | ₩6,437 | ₩7,752 | ₩5,458 | ₩5,914 | -8.13% | 9.8만 |
|---|
| 2026.06.23 | ₩6,209 | ₩6,491 | ₩6,049 | ₩6,478 | +4.32% | 1.4만 |
|---|
| 2026.06.22 | ₩7,108 | ₩7,403 | ₩6,303 | ₩6,665 | -6.23% | 3.8만 |
|---|
| 2026.06.18 | ₩7,577 | ₩7,615 | ₩6,706 | ₩7,484 | -1.24% | 3.1만 |
|---|
| 2026.06.17 | ₩7,738 | ₩8,047 | ₩6,987 | ₩7,872 | +1.73% | 6만 |
|---|
| 2026.06.16 | ₩9,388 | ₩10,461 | ₩7,484 | ₩8,248 | -12.14% | 20.6만 |
|---|
| 2026.06.15 | ₩9,589 | ₩11,131 | ₩9,254 | ₩9,898 | +3.22% | 44.8만 |
|---|
| 2026.06.12 | ₩11,346 | ₩14,927 | ₩9,682 | ₩11,587 | +2.13% | 1133.1만 |
|---|
| 2026.06.11 | ₩22,169 | ₩23,457 | ₩7,846 | ₩8,020 | -63.82% | 6539.6만 |
|---|
| 2026.06.10 | ₩4,466 | ₩4,909 | ₩4,345 | ₩4,694 | +5.11% | 208.1만 |
|---|
| 2026.06.09 | ₩4,627 | ₩4,949 | ₩4,158 | ₩4,158 | -10.14% | 5.8만 |
|---|
| 2026.06.08 | ₩4,654 | ₩5,633 | ₩4,654 | ₩4,962 | +6.63% | 13.7만 |
|---|
| 2026.06.05 | ₩5,512 | ₩6,598 | ₩5,056 | ₩5,646 | +2.43% | 79만 |
|---|
| 2026.06.04 | ₩4,828 | ₩9,629 | ₩4,466 | ₩5,619 | +16.39% | 6097.4만 |
|---|
| 2026.06.03 | ₩3,534 | ₩3,541 | ₩3,487 | ₩3,502 | -0.91% | 2.3만 |
|---|
| 2026.06.02 | ₩3,755 | ₩3,755 | ₩3,353 | ₩3,661 | -2.50% | 1.8만 |
|---|
| 2026.06.01 | ₩3,755 | ₩3,970 | ₩3,675 | ₩3,702 | -1.43% | 6.8천 |
|---|
| 2026.05.29 | ₩4,158 | ₩4,292 | ₩3,703 | ₩3,943 | -5.16% | 8.1만 |
|---|
| 2026.05.28 | ₩3,889 | ₩4,493 | ₩3,782 | ₩4,158 | +6.90% | 68.6만 |
|---|
| 2026.05.27 | ₩3,406 | ₩4,010 | ₩3,406 | ₩3,862 | +13.39% | 1.7만 |
|---|
| 2026.05.26 | ₩3,621 | ₩3,889 | ₩3,111 | ₩3,447 | -4.81% | 5.3만 |
|---|
| 2026.05.22 | ₩4,050 | ₩4,493 | ₩3,782 | ₩4,064 | +0.33% | 34.1만 |
|---|
| 2026.05.21 | ₩3,165 | ₩4,667 | ₩3,085 | ₩3,916 | +23.73% | 784.9만 |
|---|
| 2026.05.20 | ₩2,964 | ₩3,044 | ₩2,924 | ₩2,924 | -1.36% | 2.1천 |
|---|
| 2026.05.19 | ₩2,924 | ₩2,964 | ₩2,924 | ₩2,964 | +1.38% | 1.7천 |
|---|
| 2026.05.18 | ₩3,152 | ₩3,152 | ₩2,830 | ₩2,920 | -7.36% | 7.6천 |
|---|
| 2026.05.15 | ₩3,097 | ₩3,121 | ₩3,031 | ₩3,031 | -2.12% | 4.7천 |
|---|
| 2026.05.14 | ₩3,474 | ₩3,474 | ₩2,682 | ₩3,111 | -10.42% | 3.3만 |
|---|
| 2026.05.13 | ₩3,085 | ₩3,889 | ₩3,085 | ₩3,581 | +16.09% | 9.9만 |
|---|
| 2026.05.12 | ₩3,212 | ₩3,259 | ₩3,111 | ₩3,192 | -0.63% | 6.4천 |
|---|
| 2026.05.11 | ₩3,152 | ₩3,339 | ₩3,018 | ₩3,339 | +5.96% | 1.9만 |
|---|
| 2026.05.08 | ₩3,091 | ₩3,675 | ₩3,091 | ₩3,608 | +16.70% | 5천 |
|---|
| 2026.05.07 | ₩3,601 | ₩3,755 | ₩3,447 | ₩3,447 | -4.28% | 1.4만 |
|---|
| 2026.05.06 | ₩3,393 | ₩3,773 | ₩3,031 | ₩3,594 | +5.93% | 6.3만 |
|---|
| 2026.05.05 | ₩3,205 | ₩3,956 | ₩3,085 | ₩3,360 | +4.81% | 15.1만 |
|---|
| 2026.05.04 | ₩3,299 | ₩3,581 | ₩2,967 | ₩3,132 | -5.08% | 1.1만 |
|---|
| 2026.05.01 | ₩3,299 | ₩3,299 | ₩3,299 | ₩3,299 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,259 | ₩3,299 | ₩3,259 | ₩3,299 | +1.23% | 600 |
|---|
| 2026.04.29 | ₩3,755 | ₩3,755 | ₩3,259 | ₩3,313 | -11.79% | 1.3만 |
|---|
| 2026.04.28 | ₩3,498 | ₩3,574 | ₩3,460 | ₩3,460 | -1.07% | 2.1천 |
|---|
| 2026.04.27 | ₩3,460 | ₩3,567 | ₩3,380 | ₩3,566 | +3.06% | 5.7천 |
|---|
| 2026.04.24 | ₩3,601 | ₩3,601 | ₩3,460 | ₩3,460 | -3.91% | 3.2천 |
|---|
| 2026.04.23 | ₩3,567 | ₩3,581 | ₩3,474 | ₩3,474 | -2.63% | 4.7천 |
|---|
| 2026.04.22 | ₩3,675 | ₩3,727 | ₩3,526 | ₩3,621 | -1.46% | 2.9천 |
|---|
| 2026.04.21 | ₩3,849 | ₩3,849 | ₩3,644 | ₩3,648 | -5.23% | 4천 |
|---|
| 2026.04.20 | ₩3,889 | ₩3,889 | ₩3,530 | ₩3,728 | -4.14% | 1만 |
|---|
| 2026.04.17 | ₩3,702 | ₩4,386 | ₩3,366 | ₩3,406 | -7.97% | 12.4만 |
|---|
| 2026.04.16 | ₩3,474 | ₩3,608 | ₩3,380 | ₩3,500 | +0.77% | 3.7천 |
|---|
| 2026.04.15 | ₩3,420 | ₩3,608 | ₩3,406 | ₩3,608 | +5.49% | 7.7천 |
|---|
| 2026.04.14 | ₩3,575 | ₩3,581 | ₩3,353 | ₩3,474 | -2.85% | 1.4만 |
|---|
| 2026.04.13 | ₩3,219 | ₩3,742 | ₩3,125 | ₩3,547 | +10.21% | 5.9만 |
|---|
| 2026.04.10 | ₩3,567 | ₩3,761 | ₩3,212 | ₩3,212 | -9.96% | 1.8만 |
|---|
| 2026.04.09 | ₩3,782 | ₩3,782 | ₩3,487 | ₩3,541 | -6.38% | 1.5만 |
|---|
| 2026.04.08 | ₩4,117 | ₩4,340 | ₩3,688 | ₩3,782 | -8.14% | 5.7만 |
|---|
| 2026.04.07 | ₩4,368 | ₩4,459 | ₩4,050 | ₩4,198 | -3.90% | 2.4만 |
|---|
| 2026.04.06 | ₩4,363 | ₩4,479 | ₩4,305 | ₩4,479 | +2.67% | 7.6천 |
|---|
| 2026.04.02 | ₩4,426 | ₩4,520 | ₩4,305 | ₩4,345 | -1.82% | 2.8천 |
|---|
| 2026.04.01 | ₩4,573 | ₩4,949 | ₩4,249 | ₩4,493 | -1.76% | 5.5만 |
|---|
| 2026.03.31 | ₩4,184 | ₩4,614 | ₩4,184 | ₩4,325 | +3.37% | 1.2만 |
|---|
| 2026.03.30 | ₩4,332 | ₩4,513 | ₩4,171 | ₩4,292 | -0.93% | 1.3만 |
|---|
| 2026.03.27 | ₩4,104 | ₩4,627 | ₩4,077 | ₩4,506 | +9.80% | 3.6만 |
|---|
| 2026.03.26 | ₩4,453 | ₩4,976 | ₩4,023 | ₩4,023 | -9.64% | 15만 |
|---|
| 2026.03.25 | ₩4,023 | ₩5,159 | ₩3,889 | ₩4,453 | +10.67% | 15.6만 |
|---|
| 2026.03.24 | ₩3,983 | ₩4,225 | ₩3,956 | ₩4,131 | +3.70% | 8.8천 |
|---|
| 2026.03.23 | ₩3,661 | ₩4,211 | ₩3,661 | ₩3,983 | +8.79% | 1.8만 |
|---|
| 2026.03.20 | ₩3,608 | ₩4,064 | ₩3,515 | ₩3,795 | +5.20% | 1.6만 |
|---|
| 2026.03.19 | ₩3,675 | ₩3,849 | ₩3,608 | ₩3,728 | +1.46% | 3.6만 |
|---|
| 2026.03.18 | ₩4,436 | ₩4,506 | ₩4,158 | ₩4,184 | -5.68% | 2.1만 |
|---|
| 2026.03.17 | ₩4,855 | ₩5,217 | ₩4,359 | ₩4,466 | -8.01% | 2.6만 |
|---|
| 2026.03.16 | ₩5,298 | ₩5,981 | ₩4,842 | ₩4,922 | -7.09% | 13만 |
|---|
| 2026.03.13 | ₩5,043 | ₩5,861 | ₩4,359 | ₩5,686 | +12.77% | 491만 |
|---|
| 2026.03.12 | ₩4,171 | ₩4,895 | ₩4,003 | ₩4,640 | +11.25% | 3.6만 |
|---|
| 2026.03.11 | ₩3,822 | ₩4,144 | ₩3,822 | ₩4,144 | +8.42% | 1.6만 |
|---|
| 2026.03.10 | ₩3,983 | ₩4,426 | ₩3,783 | ₩4,077 | +2.36% | 7.2만 |
|---|
| 2026.03.09 | ₩4,305 | ₩4,412 | ₩3,702 | ₩4,184 | -2.80% | 23.2만 |
|---|
| 2026.03.06 | ₩3,581 | ₩4,359 | ₩3,581 | ₩4,359 | +21.72% | 5.3만 |
|---|
| 2026.03.05 | ₩3,420 | ₩3,883 | ₩3,287 | ₩3,648 | +6.67% | 2.8만 |
|---|
| 2026.03.04 | ₩3,259 | ₩3,675 | ₩3,259 | ₩3,500 | +7.41% | 4.7만 |
|---|
| 2026.03.03 | ₩3,366 | ₩4,023 | ₩3,239 | ₩3,487 | +3.59% | 13.3만 |
|---|
| 2026.03.02 | ₩2,933 | ₩3,601 | ₩2,933 | ₩3,217 | +9.69% | 127.4만 |
|---|
| 2026.02.27 | ₩3,393 | ₩3,612 | ₩3,380 | ₩3,487 | +2.77% | 8천 |
|---|
| 2026.02.26 | ₩3,401 | ₩3,728 | ₩3,339 | ₩3,541 | +4.10% | 2.4만 |
|---|
| 2026.02.25 | ₩3,393 | ₩3,889 | ₩3,231 | ₩3,514 | +3.56% | 5.4만 |
|---|
| 2026.02.24 | ₩3,326 | ₩4,023 | ₩3,299 | ₩3,393 | +2.02% | 10.3만 |
|---|
| 2026.02.23 | ₩3,594 | ₩3,742 | ₩3,244 | ₩3,339 | -7.09% | 4.3만 |
|---|
| 2026.02.20 | ₩3,661 | ₩4,225 | ₩3,393 | ₩3,809 | +4.03% | 186.8만 |
|---|
| 2026.02.19 | ₩3,353 | ₩4,534 | ₩3,353 | ₩4,533 | +35.20% | 6.2만 |
|---|
| 2026.02.18 | ₩3,970 | ₩4,131 | ₩3,822 | ₩3,822 | -3.72% | 3.4만 |
|---|
| 2026.02.17 | ₩4,144 | ₩4,412 | ₩3,930 | ₩3,956 | -4.53% | 1.4만 |
|---|
| 2026.02.13 | ₩3,393 | ₩4,365 | ₩3,286 | ₩4,278 | +26.09% | 7만 |
|---|
| 2026.02.12 | ₩3,688 | ₩3,688 | ₩3,219 | ₩3,339 | -9.45% | 2.7만 |
|---|
| 2026.02.11 | ₩4,158 | ₩4,278 | ₩3,648 | ₩3,742 | -10.00% | 3.8만 |
|---|
| 2026.02.10 | ₩4,265 | ₩4,761 | ₩3,943 | ₩4,158 | -2.52% | 38.5만 |
|---|
| 2026.02.09 | ₩3,661 | ₩4,949 | ₩2,977 | ₩4,842 | +32.23% | 12만 |
|---|
| 2026.02.06 | ₩3,283 | ₩4,292 | ₩3,283 | ₩3,669 | +11.76% | 29.8만 |
|---|
| 2026.02.05 | ₩4,485 | ₩4,635 | ₩3,219 | ₩3,283 | -26.79% | 5.6만 |
|---|
| 2026.02.04 | ₩4,828 | ₩4,850 | ₩4,592 | ₩4,721 | -2.22% | 1.1만 |
|---|
| 2026.02.03 | ₩4,785 | ₩4,935 | ₩4,721 | ₩4,742 | -0.90% | 1만 |
|---|
| 2026.02.02 | ₩5,000 | ₩5,343 | ₩4,721 | ₩4,721 | -5.58% | 7.8천 |
|---|
| 2026.01.30 | ₩5,493 | ₩5,536 | ₩4,721 | ₩4,871 | -11.33% | 5.1천 |
|---|
| 2026.01.29 | ₩5,236 | ₩5,493 | ₩4,935 | ₩5,107 | -2.46% | 9.9천 |
|---|
| 2026.01.28 | ₩6,008 | ₩6,008 | ₩5,021 | ₩5,021 | -16.43% | 1.8만 |
|---|
| 2026.01.27 | ₩5,493 | ₩6,223 | ₩5,365 | ₩5,794 | +5.47% | 1.4만 |
|---|
| 2026.01.26 | ₩5,729 | ₩5,987 | ₩5,365 | ₩5,493 | -4.12% | 5.7천 |
|---|
| 2026.01.23 | ₩5,214 | ₩6,008 | ₩5,214 | ₩5,515 | +5.76% | 3.7천 |
|---|
| 2026.01.22 | ₩5,107 | ₩5,815 | ₩5,107 | ₩5,365 | +5.04% | 9.4천 |
|---|
| 2026.01.21 | ₩5,901 | ₩5,901 | ₩5,150 | ₩5,236 | -11.27% | 1.7만 |
|---|
| 2026.01.20 | ₩5,150 | ₩6,373 | ₩4,721 | ₩6,073 | +17.92% | 2.4만 |
|---|
| 2026.01.16 | ₩5,129 | ₩5,579 | ₩4,614 | ₩5,107 | -0.42% | 1.1만 |
|---|
| 2026.01.15 | ₩5,086 | ₩5,579 | ₩4,292 | ₩5,043 | -0.84% | 2.7만 |
|---|
| 2026.01.14 | ₩5,365 | ₩5,858 | ₩4,978 | ₩4,978 | -7.20% | 2.1만 |
|---|
| 2026.01.13 | ₩5,536 | ₩6,416 | ₩5,536 | ₩5,579 | +0.78% | 1.4만 |
|---|
| 2026.01.12 | ₩5,794 | ₩6,330 | ₩5,365 | ₩5,536 | -4.44% | 3.2만 |
|---|
| 2026.01.09 | ₩7,510 | ₩10,944 | ₩3,476 | ₩5,365 | -28.57% | 36만 |
|---|
| 2026.01.08 | ₩7,940 | ₩8,583 | ₩6,759 | ₩7,317 | -7.84% | 9.6천 |
|---|
| 2026.01.07 | ₩8,090 | ₩8,583 | ₩7,725 | ₩7,940 | -1.86% | 1.2만 |
|---|
| 2026.01.06 | ₩8,734 | ₩8,798 | ₩7,725 | ₩7,961 | -8.85% | 1.4만 |
|---|
| 2026.01.05 | ₩8,369 | ₩11,266 | ₩8,133 | ₩8,390 | +0.26% | 3.9만 |
|---|
| 2026.01.02 | ₩8,583 | ₩8,970 | ₩8,004 | ₩8,369 | -2.50% | 5.2천 |
|---|
| 2025.12.31 | ₩8,798 | ₩9,034 | ₩7,725 | ₩8,047 | -8.54% | 3.3만 |
|---|
| 2025.12.30 | ₩9,206 | ₩9,420 | ₩7,510 | ₩8,261 | -10.26% | 2.1만 |
|---|
| 2025.12.29 | ₩9,742 | ₩10,107 | ₩8,369 | ₩8,369 | -14.10% | 1.1만 |
|---|
| 2025.12.26 | ₩10,042 | ₩10,407 | ₩9,871 | ₩9,871 | -1.71% | 3.7천 |
|---|
| 2025.12.24 | ₩10,042 | ₩10,729 | ₩9,871 | ₩10,042 | 0.00% | 2.9천 |
|---|
| 2025.12.23 | ₩9,785 | ₩10,686 | ₩9,785 | ₩10,042 | +2.63% | 4.3천 |
|---|
| 2025.12.22 | ₩10,021 | ₩10,815 | ₩9,034 | ₩10,085 | +0.64% | 1.3만 |
|---|
| 2025.12.19 | ₩10,085 | ₩10,879 | ₩10,085 | ₩10,085 | 0.00% | 6.9천 |
|---|
| 2025.12.18 | ₩9,420 | ₩10,515 | ₩8,583 | ₩9,892 | +5.01% | 1만 |
|---|
| 2025.12.17 | ₩11,888 | ₩11,888 | ₩9,678 | ₩9,699 | -18.41% | 3.2만 |
|---|
| 2025.12.16 | ₩8,583 | ₩13,647 | ₩8,304 | ₩11,738 | +36.75% | 37.2만 |
|---|
| 2025.12.15 | ₩14,012 | ₩15,150 | ₩7,725 | ₩8,197 | -41.50% | 5.6만 |
|---|
| 2025.12.12 | ₩14,098 | ₩14,570 | ₩13,798 | ₩13,969 | -0.91% | 5.7천 |
|---|
| 2025.12.11 | ₩15,879 | ₩17,274 | ₩12,532 | ₩14,677 | -7.57% | 3.8만 |
|---|
| 2025.12.10 | ₩18,969 | ₩18,969 | ₩17,596 | ₩17,660 | -6.90% | 5.7천 |
|---|
| 2025.12.09 | ₩18,240 | ₩19,098 | ₩17,596 | ₩18,733 | +2.71% | 1.2만 |
|---|
| 2025.12.08 | ₩18,454 | ₩19,312 | ₩18,347 | ₩18,647 | +1.05% | 4.2천 |
|---|
| 2025.12.05 | ₩18,690 | ₩20,106 | ₩18,669 | ₩19,098 | +2.18% | 2.8천 |
|---|
| 2025.12.04 | ₩18,025 | ₩19,956 | ₩17,853 | ₩19,334 | +7.26% | 4.6천 |
|---|
| 2025.12.03 | ₩19,956 | ₩20,986 | ₩19,312 | ₩20,192 | +1.18% | 5.9천 |
|---|
| 2025.12.02 | ₩19,849 | ₩20,171 | ₩18,454 | ₩19,956 | +0.54% | 8.6천 |
|---|
| 2025.12.01 | ₩18,411 | ₩19,784 | ₩17,167 | ₩19,312 | +4.90% | 2.6만 |
|---|
| 2025.11.28 | ₩16,330 | ₩18,433 | ₩16,330 | ₩18,411 | +12.75% | 1만 |
|---|
| 2025.11.26 | ₩18,025 | ₩18,089 | ₩17,167 | ₩17,746 | -1.55% | 2.9천 |
|---|
| 2025.11.25 | ₩16,029 | ₩17,961 | ₩15,665 | ₩17,252 | +7.63% | 1.3만 |
|---|
| 2025.11.24 | ₩18,240 | ₩19,098 | ₩15,665 | ₩16,523 | -9.41% | 1.8만 |
|---|
| 2025.11.21 | ₩17,660 | ₩19,248 | ₩17,596 | ₩18,025 | +2.07% | 1.4만 |
|---|
| 2025.11.20 | ₩21,458 | ₩21,458 | ₩17,703 | ₩17,703 | -17.50% | 1.3만 |
|---|
| 2025.11.19 | ₩20,814 | ₩21,673 | ₩20,128 | ₩20,686 | -0.62% | 1.2만 |
|---|
| 2025.11.18 | ₩20,385 | ₩20,385 | ₩18,282 | ₩20,128 | -1.26% | 1.7만 |
|---|
| 2025.11.17 | ₩21,673 | ₩22,746 | ₩20,085 | ₩20,428 | -5.74% | 2.5만 |
|---|
| 2025.11.14 | ₩21,458 | ₩23,175 | ₩19,527 | ₩21,201 | -1.20% | 7만 |
|---|
| 2025.11.13 | ₩23,175 | ₩23,282 | ₩20,814 | ₩21,029 | -9.26% | 2.6만 |
|---|
| 2025.11.12 | ₩22,960 | ₩23,389 | ₩22,531 | ₩22,746 | -0.93% | 1.3만 |
|---|
| 2025.11.11 | ₩22,746 | ₩23,819 | ₩22,746 | ₩22,960 | +0.94% | 1.6만 |
|---|
| 2025.11.10 | ₩22,531 | ₩24,248 | ₩22,531 | ₩22,960 | +1.90% | 3.1만 |
|---|
| 2025.11.07 | ₩22,960 | ₩23,604 | ₩21,887 | ₩22,960 | 0.00% | 4만 |
|---|
| 2025.11.06 | ₩21,887 | ₩24,033 | ₩21,458 | ₩22,960 | +4.90% | 15.4만 |
|---|
| 2025.11.05 | ₩21,887 | ₩23,389 | ₩21,029 | ₩21,887 | 0.00% | 6.6만 |
|---|
| 2025.11.04 | ₩22,317 | ₩22,317 | ₩20,385 | ₩20,814 | -6.73% | 5.9만 |
|---|
| 2025.11.03 | ₩19,527 | ₩23,819 | ₩18,669 | ₩21,673 | +10.99% | 20.9만 |
|---|
| 2025.10.31 | ₩20,385 | ₩21,244 | ₩18,883 | ₩19,484 | -4.42% | 3만 |
|---|
| 2025.10.30 | ₩20,385 | ₩22,746 | ₩18,883 | ₩20,149 | -1.16% | 7.6만 |
|---|
| 2025.10.29 | ₩17,596 | ₩25,750 | ₩17,596 | ₩18,926 | +7.56% | 64.3만 |
|---|
| 2025.10.28 | ₩16,416 | ₩17,145 | ₩16,201 | ₩16,737 | +1.96% | 1.1만 |
|---|
| 2025.10.27 | ₩16,308 | ₩17,188 | ₩16,094 | ₩16,952 | +3.95% | 1.7만 |
|---|
| 2025.10.24 | ₩16,094 | ₩18,883 | ₩15,665 | ₩16,308 | +1.33% | 4.9만 |
|---|
| 2025.10.23 | ₩23,175 | ₩23,175 | ₩10,944 | ₩16,008 | -30.93% | 19.2만 |
|---|
| 2025.10.22 | ₩23,604 | ₩24,248 | ₩21,887 | ₩23,175 | -1.82% | 5.7만 |
|---|
| 2025.10.21 | ₩25,750 | ₩26,415 | ₩21,458 | ₩21,673 | -15.83% | 14.9만 |
|---|
| 2025.10.20 | ₩24,248 | ₩28,969 | ₩23,604 | ₩25,750 | +6.19% | 23.2만 |
|---|
| 2025.10.17 | ₩24,248 | ₩24,677 | ₩22,102 | ₩22,317 | -7.96% | 7.1만 |
|---|
| 2025.10.16 | ₩23,389 | ₩24,892 | ₩22,531 | ₩24,248 | +3.67% | 22.3만 |
|---|
| 2025.10.15 | ₩22,317 | ₩23,819 | ₩21,458 | ₩23,389 | +4.81% | 22.9만 |
|---|
| 2025.10.14 | ₩17,639 | ₩25,964 | ₩16,265 | ₩22,960 | +30.17% | 543.2만 |
|---|
| 2025.10.13 | ₩10,085 | ₩10,708 | ₩8,798 | ₩10,708 | +6.17% | 2.3만 |
|---|
| 2025.10.10 | ₩10,515 | ₩10,987 | ₩9,871 | ₩10,085 | -4.08% | 1.4만 |
|---|