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 | ₩6,949 | ₩6,990 | ₩6,775 | ₩6,990 | +0.58% | 59.8만 |
| 2026.10.08 | ₩6,963 | ₩7,003 | ₩6,842 | ₩6,869 | -1.35% | 13.7만 |
| 2026.10.07 | ₩6,855 | ₩7,030 | ₩6,721 | ₩7,016 | +2.35% | 46.5만 |
| 2026.10.06 | ₩6,829 | ₩7,097 | ₩6,829 | ₩6,976 | +2.16% | 12.7만 |
| 2026.10.05 | ₩6,909 | ₩6,956 | ₩6,735 | ₩6,815 | -1.36% | 19.2만 |
| 2026.10.02 | ₩6,896 | ₩7,124 | ₩6,802 | ₩7,016 | +1.75% | 8.2만 |
| 2026.10.01 | ₩6,775 | ₩6,949 | ₩6,735 | ₩6,788 | +0.20% | 9만 |
| 2026.09.30 | ₩7,083 | ₩7,083 | ₩6,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,708 |
| -5.30% |
| 127.3만 |
| 2026.09.29 | ₩6,923 | ₩7,110 | ₩6,923 | ₩6,976 | +0.78% | 2.2만 |
|---|
| 2026.09.28 | ₩6,694 | ₩7,030 | ₩6,426 | ₩6,896 | +3.01% | 26.3만 |
|---|
| 2026.09.25 | ₩7,218 | ₩7,218 | ₩6,641 | ₩6,708 | -7.06% | 88만 |
|---|
| 2026.09.24 | ₩6,855 | ₩7,379 | ₩6,466 | ₩7,298 | +6.46% | 8.4만 |
|---|
| 2026.09.23 | ₩6,708 | ₩6,923 | ₩6,413 | ₩6,882 | +2.60% | 26.4만 |
|---|
| 2026.09.22 | ₩6,909 | ₩7,016 | ₩6,701 | ₩6,701 | -3.01% | 9.6천 |
|---|
| 2026.09.21 | ₩7,151 | ₩7,727 | ₩6,802 | ₩6,949 | -2.81% | 2.7만 |
|---|
| 2026.09.18 | ₩7,003 | ₩7,727 | ₩6,158 | ₩7,244 | +3.45% | 5.9만 |
|---|
| 2026.09.17 | ₩6,091 | ₩7,151 | ₩6,050 | ₩7,003 | +14.98% | 4.3만 |
|---|
| 2026.09.16 | ₩6,305 | ₩6,486 | ₩5,299 | ₩6,225 | -1.28% | 6.6만 |
|---|
| 2026.09.15 | ₩6,144 | ₩6,372 | ₩6,040 | ₩6,359 | +3.49% | 205.5만 |
|---|
| 2026.09.14 | ₩5,863 | ₩6,332 | ₩5,822 | ₩5,963 | +1.72% | 267.8만 |
|---|
| 2026.09.11 | ₩5,407 | ₩6,118 | ₩5,407 | ₩5,930 | +9.68% | 154.6만 |
|---|
| 2026.09.10 | ₩5,165 | ₩5,675 | ₩5,118 | ₩5,527 | +7.01% | 50.3만 |
|---|
| 2026.09.09 | ₩5,272 | ₩5,568 | ₩4,964 | ₩5,246 | -0.51% | 5.1만 |
|---|
| 2026.09.08 | ₩5,487 | ₩5,511 | ₩5,259 | ₩5,259 | -4.16% | 1.8천 |
|---|
| 2026.09.04 | ₩5,286 | ₩5,440 | ₩5,286 | ₩5,313 | +0.51% | 1.6천 |
|---|
| 2026.09.03 | ₩5,299 | ₩5,568 | ₩5,299 | ₩5,373 | +1.39% | 26.2만 |
|---|
| 2026.09.02 | ₩5,903 | ₩6,292 | ₩5,474 | ₩5,500 | -6.82% | 52.6만 |
|---|
| 2026.09.01 | ₩5,487 | ₩5,957 | ₩5,487 | ₩5,661 | +3.18% | 1만 |
|---|
| 2026.08.31 | ₩5,315 | ₩5,688 | ₩5,165 | ₩5,661 | +6.51% | 40.2만 |
|---|
| 2026.08.28 | ₩5,246 | ₩5,393 | ₩5,246 | ₩5,343 | +1.87% | 3.6천 |
|---|
| 2026.08.27 | ₩5,259 | ₩5,568 | ₩5,259 | ₩5,366 | +2.04% | 2.7천 |
|---|
| 2026.08.26 | ₩5,178 | ₩5,568 | ₩5,178 | ₩5,259 | +1.55% | 5천 |
|---|
| 2026.08.25 | ₩5,272 | ₩5,322 | ₩5,232 | ₩5,232 | -0.76% | 4.6천 |
|---|
| 2026.08.24 | ₩5,165 | ₩5,366 | ₩5,165 | ₩5,366 | +3.90% | 3.3천 |
|---|
| 2026.08.21 | ₩5,327 | ₩5,608 | ₩5,313 | ₩5,581 | +4.76% | 7.5천 |
|---|
| 2026.08.20 | ₩5,487 | ₩6,118 | ₩5,178 | ₩5,205 | -5.13% | 1.1만 |
|---|
| 2026.08.19 | ₩5,474 | ₩5,487 | ₩5,125 | ₩5,272 | -3.68% | 7.2천 |
|---|
| 2026.08.18 | ₩5,366 | ₩5,380 | ₩5,259 | ₩5,259 | -2.00% | 4천 |
|---|
| 2026.08.17 | ₩5,152 | ₩5,635 | ₩5,098 | ₩5,205 | +1.04% | 7.1천 |
|---|
| 2026.08.14 | ₩5,292 | ₩5,319 | ₩5,071 | ₩5,178 | -2.15% | 2.2천 |
|---|
| 2026.08.13 | ₩5,125 | ₩5,490 | ₩5,125 | ₩5,326 | +3.93% | 4.7천 |
|---|
| 2026.08.12 | ₩5,165 | ₩5,366 | ₩4,588 | ₩5,299 | +2.60% | 6천 |
|---|
| 2026.08.11 | ₩5,326 | ₩5,500 | ₩5,152 | ₩5,246 | -1.51% | 1만 |
|---|
| 2026.08.10 | ₩5,447 | ₩5,594 | ₩5,246 | ₩5,246 | -3.69% | 2.4만 |
|---|
| 2026.08.07 | ₩5,474 | ₩5,702 | ₩5,407 | ₩5,581 | +1.96% | 12.2만 |
|---|
| 2026.08.06 | ₩5,205 | ₩5,393 | ₩5,205 | ₩5,393 | +3.61% | 3천 |
|---|
| 2026.08.05 | ₩5,246 | ₩5,633 | ₩5,232 | ₩5,409 | +3.12% | 7.5천 |
|---|
| 2026.08.04 | ₩5,729 | ₩5,782 | ₩5,158 | ₩5,380 | -6.09% | 11만 |
|---|
| 2026.08.03 | ₩5,433 | ₩5,635 | ₩5,393 | ₩5,621 | +3.46% | 25.2만 |
|---|
| 2026.07.31 | ₩5,433 | ₩5,876 | ₩5,423 | ₩5,702 | +4.94% | 5.8천 |
|---|
| 2026.07.30 | ₩5,393 | ₩5,742 | ₩5,353 | ₩5,581 | +3.48% | 1.1만 |
|---|
| 2026.07.29 | ₩5,621 | ₩5,755 | ₩4,950 | ₩5,165 | -8.11% | 9.2천 |
|---|
| 2026.07.28 | ₩5,366 | ₩5,957 | ₩4,930 | ₩5,594 | +4.25% | 9.2만 |
|---|
| 2026.07.27 | ₩5,004 | ₩5,889 | ₩4,521 | ₩5,594 | +11.80% | 7.8만 |
|---|
| 2026.07.24 | ₩4,877 | ₩5,031 | ₩4,535 | ₩4,830 | -0.96% | 1.3만 |
|---|
| 2026.07.23 | ₩5,219 | ₩5,219 | ₩4,924 | ₩4,937 | -5.40% | 5.7천 |
|---|
| 2026.07.22 | ₩5,085 | ₩5,192 | ₩4,843 | ₩5,111 | +0.53% | 6.5천 |
|---|
| 2026.07.21 | ₩4,991 | ₩5,239 | ₩4,832 | ₩5,219 | +4.57% | 1.3만 |
|---|
| 2026.07.20 | ₩5,272 | ₩5,534 | ₩4,964 | ₩5,165 | -2.04% | 1.7만 |
|---|
| 2026.07.17 | ₩5,621 | ₩5,903 | ₩4,977 | ₩5,246 | -6.68% | 4.9만 |
|---|
| 2026.07.16 | ₩4,722 | ₩7,722 | ₩4,722 | ₩5,729 | +21.31% | 110.4만 |
|---|
| 2026.07.15 | ₩4,789 | ₩4,863 | ₩4,682 | ₩4,736 | -1.12% | 1.9만 |
|---|
| 2026.07.14 | ₩5,246 | ₩5,353 | ₩4,843 | ₩4,883 | -6.91% | 1.8만 |
|---|
| 2026.07.13 | ₩5,594 | ₩5,836 | ₩5,098 | ₩5,326 | -4.80% | 2.3만 |
|---|
| 2026.07.10 | ₩6,131 | ₩6,171 | ₩5,500 | ₩5,943 | -3.06% | 4.3만 |
|---|
| 2026.07.09 | ₩6,050 | ₩6,292 | ₩5,608 | ₩6,292 | +3.99% | 5.3만 |
|---|
| 2026.07.08 | ₩5,648 | ₩6,574 | ₩5,232 | ₩6,386 | +13.06% | 14.8만 |
|---|
| 2026.07.07 | ₩6,185 | ₩7,325 | ₩5,943 | ₩6,627 | +7.16% | 337.8만 |
|---|
| 2026.07.06 | ₩5,313 | ₩5,648 | ₩5,232 | ₩5,313 | 0.00% | 198만 |
|---|
| 2026.07.02 | ₩5,407 | ₩5,507 | ₩5,205 | ₩5,339 | -1.24% | 1.4만 |
|---|
| 2026.07.01 | ₩5,259 | ₩5,259 | ₩4,736 | ₩5,205 | -1.02% | 7.2천 |
|---|
| 2026.06.30 | ₩5,366 | ₩5,656 | ₩5,205 | ₩5,380 | +0.25% | 3.7만 |
|---|
| 2026.06.29 | ₩5,661 | ₩5,903 | ₩5,413 | ₩5,420 | -4.27% | 2만 |
|---|
| 2026.06.26 | ₩5,702 | ₩5,930 | ₩5,594 | ₩5,635 | -1.18% | 1.1만 |
|---|
| 2026.06.25 | ₩5,957 | ₩6,236 | ₩5,576 | ₩5,876 | -1.35% | 2.1만 |
|---|
| 2026.06.24 | ₩6,440 | ₩7,754 | ₩5,460 | ₩5,916 | -8.13% | 9.8만 |
|---|
| 2026.06.23 | ₩6,211 | ₩6,493 | ₩6,050 | ₩6,480 | +4.32% | 1.4만 |
|---|
| 2026.06.22 | ₩7,110 | ₩7,405 | ₩6,305 | ₩6,668 | -6.23% | 3.8만 |
|---|
| 2026.06.18 | ₩7,580 | ₩7,617 | ₩6,708 | ₩7,486 | -1.24% | 3.1만 |
|---|
| 2026.06.17 | ₩7,741 | ₩8,049 | ₩6,990 | ₩7,875 | +1.73% | 6만 |
|---|
| 2026.06.16 | ₩9,391 | ₩10,464 | ₩7,486 | ₩8,251 | -12.14% | 20.6만 |
|---|
| 2026.06.15 | ₩9,592 | ₩11,135 | ₩9,257 | ₩9,901 | +3.22% | 44.8만 |
|---|
| 2026.06.12 | ₩11,350 | ₩14,932 | ₩9,685 | ₩11,591 | +2.13% | 1133.1만 |
|---|
| 2026.06.11 | ₩22,176 | ₩23,464 | ₩7,848 | ₩8,023 | -63.82% | 6539.6만 |
|---|
| 2026.06.10 | ₩4,467 | ₩4,910 | ₩4,347 | ₩4,695 | +5.11% | 208.1만 |
|---|
| 2026.06.09 | ₩4,628 | ₩4,950 | ₩4,159 | ₩4,159 | -10.14% | 5.8만 |
|---|
| 2026.06.08 | ₩4,655 | ₩5,635 | ₩4,655 | ₩4,964 | +6.63% | 13.7만 |
|---|
| 2026.06.05 | ₩5,514 | ₩6,601 | ₩5,058 | ₩5,648 | +2.43% | 79만 |
|---|
| 2026.06.04 | ₩4,830 | ₩9,632 | ₩4,467 | ₩5,621 | +16.39% | 6097.4만 |
|---|
| 2026.06.03 | ₩3,535 | ₩3,542 | ₩3,488 | ₩3,503 | -0.91% | 2.3만 |
|---|
| 2026.06.02 | ₩3,756 | ₩3,756 | ₩3,354 | ₩3,662 | -2.50% | 1.8만 |
|---|
| 2026.06.01 | ₩3,756 | ₩3,971 | ₩3,676 | ₩3,703 | -1.43% | 6.8천 |
|---|
| 2026.05.29 | ₩4,159 | ₩4,293 | ₩3,704 | ₩3,944 | -5.16% | 8.1만 |
|---|
| 2026.05.28 | ₩3,891 | ₩4,494 | ₩3,783 | ₩4,159 | +6.90% | 68.6만 |
|---|
| 2026.05.27 | ₩3,408 | ₩4,011 | ₩3,408 | ₩3,864 | +13.39% | 1.7만 |
|---|
| 2026.05.26 | ₩3,622 | ₩3,891 | ₩3,112 | ₩3,448 | -4.81% | 5.3만 |
|---|
| 2026.05.22 | ₩4,052 | ₩4,494 | ₩3,783 | ₩4,065 | +0.33% | 34.1만 |
|---|
| 2026.05.21 | ₩3,166 | ₩4,669 | ₩3,086 | ₩3,917 | +23.73% | 784.9만 |
|---|
| 2026.05.20 | ₩2,965 | ₩3,045 | ₩2,925 | ₩2,925 | -1.36% | 2.1천 |
|---|
| 2026.05.19 | ₩2,925 | ₩2,965 | ₩2,925 | ₩2,965 | +1.38% | 1.7천 |
|---|
| 2026.05.18 | ₩3,153 | ₩3,153 | ₩2,831 | ₩2,921 | -7.36% | 7.6천 |
|---|
| 2026.05.15 | ₩3,098 | ₩3,122 | ₩3,032 | ₩3,032 | -2.12% | 4.7천 |
|---|
| 2026.05.14 | ₩3,475 | ₩3,475 | ₩2,683 | ₩3,112 | -10.42% | 3.3만 |
|---|
| 2026.05.13 | ₩3,086 | ₩3,891 | ₩3,086 | ₩3,582 | +16.09% | 9.9만 |
|---|
| 2026.05.12 | ₩3,213 | ₩3,260 | ₩3,112 | ₩3,193 | -0.63% | 6.4천 |
|---|
| 2026.05.11 | ₩3,153 | ₩3,341 | ₩3,019 | ₩3,341 | +5.96% | 1.9만 |
|---|
| 2026.05.08 | ₩3,092 | ₩3,676 | ₩3,092 | ₩3,609 | +16.70% | 5천 |
|---|
| 2026.05.07 | ₩3,602 | ₩3,756 | ₩3,448 | ₩3,448 | -4.28% | 1.4만 |
|---|
| 2026.05.06 | ₩3,394 | ₩3,774 | ₩3,032 | ₩3,595 | +5.93% | 6.3만 |
|---|
| 2026.05.05 | ₩3,206 | ₩3,958 | ₩3,086 | ₩3,361 | +4.81% | 15.1만 |
|---|
| 2026.05.04 | ₩3,300 | ₩3,582 | ₩2,968 | ₩3,133 | -5.08% | 1.1만 |
|---|
| 2026.05.01 | ₩3,300 | ₩3,300 | ₩3,300 | ₩3,300 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,260 | ₩3,300 | ₩3,260 | ₩3,300 | +1.23% | 600 |
|---|
| 2026.04.29 | ₩3,756 | ₩3,756 | ₩3,260 | ₩3,314 | -11.79% | 1.3만 |
|---|
| 2026.04.28 | ₩3,499 | ₩3,575 | ₩3,461 | ₩3,461 | -1.07% | 2.1천 |
|---|
| 2026.04.27 | ₩3,461 | ₩3,569 | ₩3,381 | ₩3,567 | +3.06% | 5.7천 |
|---|
| 2026.04.24 | ₩3,602 | ₩3,602 | ₩3,461 | ₩3,461 | -3.91% | 3.2천 |
|---|
| 2026.04.23 | ₩3,569 | ₩3,582 | ₩3,475 | ₩3,475 | -2.63% | 4.7천 |
|---|
| 2026.04.22 | ₩3,676 | ₩3,728 | ₩3,527 | ₩3,622 | -1.46% | 2.9천 |
|---|
| 2026.04.21 | ₩3,850 | ₩3,850 | ₩3,645 | ₩3,649 | -5.23% | 4천 |
|---|
| 2026.04.20 | ₩3,891 | ₩3,891 | ₩3,531 | ₩3,730 | -4.14% | 1만 |
|---|
| 2026.04.17 | ₩3,703 | ₩4,387 | ₩3,367 | ₩3,408 | -7.97% | 12.4만 |
|---|
| 2026.04.16 | ₩3,475 | ₩3,609 | ₩3,381 | ₩3,501 | +0.77% | 3.7천 |
|---|
| 2026.04.15 | ₩3,421 | ₩3,609 | ₩3,408 | ₩3,609 | +5.49% | 7.7천 |
|---|
| 2026.04.14 | ₩3,577 | ₩3,582 | ₩3,354 | ₩3,475 | -2.85% | 1.4만 |
|---|
| 2026.04.13 | ₩3,220 | ₩3,743 | ₩3,126 | ₩3,548 | +10.21% | 5.9만 |
|---|
| 2026.04.10 | ₩3,569 | ₩3,762 | ₩3,213 | ₩3,213 | -9.96% | 1.8만 |
|---|
| 2026.04.09 | ₩3,783 | ₩3,783 | ₩3,488 | ₩3,542 | -6.38% | 1.5만 |
|---|
| 2026.04.08 | ₩4,119 | ₩4,341 | ₩3,689 | ₩3,783 | -8.14% | 5.7만 |
|---|
| 2026.04.07 | ₩4,369 | ₩4,461 | ₩4,052 | ₩4,199 | -3.90% | 2.4만 |
|---|
| 2026.04.06 | ₩4,364 | ₩4,481 | ₩4,306 | ₩4,481 | +2.67% | 7.6천 |
|---|
| 2026.04.02 | ₩4,427 | ₩4,521 | ₩4,306 | ₩4,347 | -1.82% | 2.8천 |
|---|
| 2026.04.01 | ₩4,575 | ₩4,950 | ₩4,250 | ₩4,494 | -1.76% | 5.5만 |
|---|
| 2026.03.31 | ₩4,186 | ₩4,615 | ₩4,186 | ₩4,327 | +3.37% | 1.2만 |
|---|
| 2026.03.30 | ₩4,333 | ₩4,514 | ₩4,172 | ₩4,293 | -0.93% | 1.3만 |
|---|
| 2026.03.27 | ₩4,105 | ₩4,628 | ₩4,078 | ₩4,508 | +9.80% | 3.6만 |
|---|
| 2026.03.26 | ₩4,454 | ₩4,977 | ₩4,025 | ₩4,025 | -9.64% | 15만 |
|---|
| 2026.03.25 | ₩4,025 | ₩5,161 | ₩3,891 | ₩4,454 | +10.67% | 15.6만 |
|---|
| 2026.03.24 | ₩3,984 | ₩4,226 | ₩3,958 | ₩4,132 | +3.70% | 8.8천 |
|---|
| 2026.03.23 | ₩3,662 | ₩4,213 | ₩3,662 | ₩3,984 | +8.79% | 1.8만 |
|---|
| 2026.03.20 | ₩3,609 | ₩4,065 | ₩3,516 | ₩3,797 | +5.20% | 1.6만 |
|---|
| 2026.03.19 | ₩3,676 | ₩3,850 | ₩3,609 | ₩3,730 | +1.46% | 3.6만 |
|---|
| 2026.03.18 | ₩4,438 | ₩4,508 | ₩4,159 | ₩4,186 | -5.68% | 2.1만 |
|---|
| 2026.03.17 | ₩4,856 | ₩5,219 | ₩4,360 | ₩4,467 | -8.01% | 2.6만 |
|---|
| 2026.03.16 | ₩5,299 | ₩5,983 | ₩4,843 | ₩4,924 | -7.09% | 13만 |
|---|
| 2026.03.13 | ₩5,044 | ₩5,863 | ₩4,360 | ₩5,688 | +12.77% | 491만 |
|---|
| 2026.03.12 | ₩4,172 | ₩4,897 | ₩4,005 | ₩4,642 | +11.25% | 3.6만 |
|---|
| 2026.03.11 | ₩3,823 | ₩4,145 | ₩3,823 | ₩4,145 | +8.42% | 1.6만 |
|---|
| 2026.03.10 | ₩3,984 | ₩4,427 | ₩3,785 | ₩4,078 | +2.36% | 7.2만 |
|---|
| 2026.03.09 | ₩4,306 | ₩4,414 | ₩3,703 | ₩4,186 | -2.80% | 23.2만 |
|---|
| 2026.03.06 | ₩3,582 | ₩4,360 | ₩3,582 | ₩4,360 | +21.72% | 5.3만 |
|---|
| 2026.03.05 | ₩3,421 | ₩3,884 | ₩3,288 | ₩3,649 | +6.67% | 2.8만 |
|---|
| 2026.03.04 | ₩3,260 | ₩3,676 | ₩3,260 | ₩3,501 | +7.41% | 4.7만 |
|---|
| 2026.03.03 | ₩3,367 | ₩4,025 | ₩3,240 | ₩3,488 | +3.59% | 13.3만 |
|---|
| 2026.03.02 | ₩2,934 | ₩3,602 | ₩2,934 | ₩3,218 | +9.69% | 127.4만 |
|---|
| 2026.02.27 | ₩3,394 | ₩3,613 | ₩3,381 | ₩3,488 | +2.77% | 8천 |
|---|
| 2026.02.26 | ₩3,402 | ₩3,730 | ₩3,341 | ₩3,542 | +4.10% | 2.4만 |
|---|
| 2026.02.25 | ₩3,394 | ₩3,891 | ₩3,232 | ₩3,515 | +3.56% | 5.4만 |
|---|
| 2026.02.24 | ₩3,327 | ₩4,025 | ₩3,300 | ₩3,394 | +2.02% | 10.3만 |
|---|
| 2026.02.23 | ₩3,595 | ₩3,743 | ₩3,245 | ₩3,341 | -7.09% | 4.3만 |
|---|
| 2026.02.20 | ₩3,662 | ₩4,226 | ₩3,394 | ₩3,810 | +4.03% | 186.8만 |
|---|
| 2026.02.19 | ₩3,354 | ₩4,536 | ₩3,354 | ₩4,535 | +35.20% | 6.2만 |
|---|
| 2026.02.18 | ₩3,971 | ₩4,132 | ₩3,823 | ₩3,823 | -3.72% | 3.4만 |
|---|
| 2026.02.17 | ₩4,145 | ₩4,414 | ₩3,931 | ₩3,958 | -4.53% | 1.4만 |
|---|
| 2026.02.13 | ₩3,394 | ₩4,367 | ₩3,287 | ₩4,280 | +26.09% | 7만 |
|---|
| 2026.02.12 | ₩3,689 | ₩3,689 | ₩3,220 | ₩3,341 | -9.45% | 2.7만 |
|---|
| 2026.02.11 | ₩4,159 | ₩4,280 | ₩3,649 | ₩3,743 | -10.00% | 3.8만 |
|---|
| 2026.02.10 | ₩4,266 | ₩4,763 | ₩3,944 | ₩4,159 | -2.52% | 38.5만 |
|---|
| 2026.02.09 | ₩3,662 | ₩4,950 | ₩2,978 | ₩4,843 | +32.23% | 12만 |
|---|
| 2026.02.06 | ₩3,284 | ₩4,293 | ₩3,284 | ₩3,671 | +11.76% | 29.8만 |
|---|
| 2026.02.05 | ₩4,486 | ₩4,636 | ₩3,220 | ₩3,284 | -26.79% | 5.6만 |
|---|
| 2026.02.04 | ₩4,830 | ₩4,851 | ₩4,594 | ₩4,722 | -2.22% | 1.1만 |
|---|
| 2026.02.03 | ₩4,787 | ₩4,937 | ₩4,722 | ₩4,744 | -0.90% | 1만 |
|---|
| 2026.02.02 | ₩5,001 | ₩5,345 | ₩4,722 | ₩4,722 | -5.58% | 7.8천 |
|---|
| 2026.01.30 | ₩5,495 | ₩5,538 | ₩4,722 | ₩4,873 | -11.33% | 5.1천 |
|---|
| 2026.01.29 | ₩5,237 | ₩5,495 | ₩4,937 | ₩5,109 | -2.46% | 9.9천 |
|---|
| 2026.01.28 | ₩6,010 | ₩6,010 | ₩5,023 | ₩5,023 | -16.43% | 1.8만 |
|---|
| 2026.01.27 | ₩5,495 | ₩6,225 | ₩5,366 | ₩5,796 | +5.47% | 1.4만 |
|---|
| 2026.01.26 | ₩5,731 | ₩5,989 | ₩5,366 | ₩5,495 | -4.12% | 5.7천 |
|---|
| 2026.01.23 | ₩5,216 | ₩6,010 | ₩5,216 | ₩5,517 | +5.76% | 3.7천 |
|---|
| 2026.01.22 | ₩5,109 | ₩5,817 | ₩5,109 | ₩5,366 | +5.04% | 9.4천 |
|---|
| 2026.01.21 | ₩5,903 | ₩5,903 | ₩5,152 | ₩5,237 | -11.27% | 1.7만 |
|---|
| 2026.01.20 | ₩5,152 | ₩6,375 | ₩4,722 | ₩6,075 | +17.92% | 2.4만 |
|---|
| 2026.01.16 | ₩5,130 | ₩5,581 | ₩4,615 | ₩5,109 | -0.42% | 1.1만 |
|---|
| 2026.01.15 | ₩5,087 | ₩5,581 | ₩4,293 | ₩5,044 | -0.84% | 2.7만 |
|---|
| 2026.01.14 | ₩5,366 | ₩5,860 | ₩4,980 | ₩4,980 | -7.20% | 2.1만 |
|---|
| 2026.01.13 | ₩5,538 | ₩6,418 | ₩5,538 | ₩5,581 | +0.78% | 1.4만 |
|---|
| 2026.01.12 | ₩5,796 | ₩6,332 | ₩5,366 | ₩5,538 | -4.44% | 3.2만 |
|---|
| 2026.01.09 | ₩7,513 | ₩10,947 | ₩3,477 | ₩5,366 | -28.57% | 36만 |
|---|
| 2026.01.08 | ₩7,942 | ₩8,586 | ₩6,762 | ₩7,320 | -7.84% | 9.6천 |
|---|
| 2026.01.07 | ₩8,092 | ₩8,586 | ₩7,727 | ₩7,942 | -1.86% | 1.2만 |
|---|
| 2026.01.06 | ₩8,736 | ₩8,801 | ₩7,727 | ₩7,964 | -8.85% | 1.4만 |
|---|
| 2026.01.05 | ₩8,371 | ₩11,269 | ₩8,135 | ₩8,393 | +0.26% | 3.9만 |
|---|
| 2026.01.02 | ₩8,586 | ₩8,972 | ₩8,006 | ₩8,371 | -2.50% | 5.2천 |
|---|
| 2025.12.31 | ₩8,801 | ₩9,037 | ₩7,727 | ₩8,049 | -8.54% | 3.3만 |
|---|
| 2025.12.30 | ₩9,209 | ₩9,423 | ₩7,513 | ₩8,264 | -10.26% | 2.1만 |
|---|
| 2025.12.29 | ₩9,745 | ₩10,110 | ₩8,371 | ₩8,371 | -14.10% | 1.1만 |
|---|
| 2025.12.26 | ₩10,046 | ₩10,411 | ₩9,874 | ₩9,874 | -1.71% | 3.7천 |
|---|
| 2025.12.24 | ₩10,046 | ₩10,733 | ₩9,874 | ₩10,046 | 0.00% | 2.9천 |
|---|
| 2025.12.23 | ₩9,788 | ₩10,690 | ₩9,788 | ₩10,046 | +2.63% | 4.3천 |
|---|
| 2025.12.22 | ₩10,024 | ₩10,818 | ₩9,037 | ₩10,089 | +0.64% | 1.3만 |
|---|
| 2025.12.19 | ₩10,089 | ₩10,883 | ₩10,089 | ₩10,089 | 0.00% | 6.9천 |
|---|
| 2025.12.18 | ₩9,423 | ₩10,518 | ₩8,586 | ₩9,895 | +5.01% | 1만 |
|---|
| 2025.12.17 | ₩11,892 | ₩11,892 | ₩9,681 | ₩9,702 | -18.41% | 3.2만 |
|---|
| 2025.12.16 | ₩8,586 | ₩13,652 | ₩8,307 | ₩11,741 | +36.75% | 37.2만 |
|---|
| 2025.12.15 | ₩14,017 | ₩15,154 | ₩7,727 | ₩8,200 | -41.50% | 5.6만 |
|---|
| 2025.12.12 | ₩14,103 | ₩14,575 | ₩13,802 | ₩13,974 | -0.91% | 5.7천 |
|---|
| 2025.12.11 | ₩15,884 | ₩17,279 | ₩12,536 | ₩14,682 | -7.57% | 3.8만 |
|---|
| 2025.12.10 | ₩18,975 | ₩18,975 | ₩17,601 | ₩17,666 | -6.90% | 5.7천 |
|---|
| 2025.12.09 | ₩18,245 | ₩19,104 | ₩17,601 | ₩18,739 | +2.71% | 1.2만 |
|---|
| 2025.12.08 | ₩18,460 | ₩19,319 | ₩18,353 | ₩18,653 | +1.05% | 4.2천 |
|---|
| 2025.12.05 | ₩18,696 | ₩20,113 | ₩18,675 | ₩19,104 | +2.18% | 2.8천 |
|---|
| 2025.12.04 | ₩18,031 | ₩19,963 | ₩17,859 | ₩19,340 | +7.26% | 4.6천 |
|---|
| 2025.12.03 | ₩19,963 | ₩20,993 | ₩19,319 | ₩20,199 | +1.18% | 5.9천 |
|---|
| 2025.12.02 | ₩19,855 | ₩20,177 | ₩18,460 | ₩19,963 | +0.54% | 8.6천 |
|---|
| 2025.12.01 | ₩18,417 | ₩19,791 | ₩17,172 | ₩19,319 | +4.90% | 2.6만 |
|---|
| 2025.11.28 | ₩16,335 | ₩18,439 | ₩16,335 | ₩18,417 | +12.75% | 1만 |
|---|
| 2025.11.26 | ₩18,031 | ₩18,095 | ₩17,172 | ₩17,752 | -1.55% | 2.9천 |
|---|
| 2025.11.25 | ₩16,034 | ₩17,966 | ₩15,670 | ₩17,258 | +7.63% | 1.3만 |
|---|
| 2025.11.24 | ₩18,245 | ₩19,104 | ₩15,670 | ₩16,528 | -9.41% | 1.8만 |
|---|
| 2025.11.21 | ₩17,666 | ₩19,254 | ₩17,601 | ₩18,031 | +2.07% | 1.4만 |
|---|
| 2025.11.20 | ₩21,465 | ₩21,465 | ₩17,709 | ₩17,709 | -17.50% | 1.3만 |
|---|
| 2025.11.19 | ₩20,821 | ₩21,680 | ₩20,134 | ₩20,692 | -0.62% | 1.2만 |
|---|
| 2025.11.18 | ₩20,392 | ₩20,392 | ₩18,288 | ₩20,134 | -1.26% | 1.7만 |
|---|
| 2025.11.17 | ₩21,680 | ₩22,753 | ₩20,091 | ₩20,435 | -5.74% | 2.5만 |
|---|
| 2025.11.14 | ₩21,465 | ₩23,182 | ₩19,533 | ₩21,208 | -1.20% | 7만 |
|---|
| 2025.11.13 | ₩23,182 | ₩23,290 | ₩20,821 | ₩21,036 | -9.26% | 2.6만 |
|---|
| 2025.11.12 | ₩22,968 | ₩23,397 | ₩22,538 | ₩22,753 | -0.93% | 1.3만 |
|---|
| 2025.11.11 | ₩22,753 | ₩23,826 | ₩22,753 | ₩22,968 | +0.94% | 1.6만 |
|---|
| 2025.11.10 | ₩22,538 | ₩24,256 | ₩22,538 | ₩22,968 | +1.90% | 3.1만 |
|---|
| 2025.11.07 | ₩22,968 | ₩23,612 | ₩21,894 | ₩22,968 | 0.00% | 4만 |
|---|
| 2025.11.06 | ₩21,894 | ₩24,041 | ₩21,465 | ₩22,968 | +4.90% | 15.4만 |
|---|
| 2025.11.05 | ₩21,894 | ₩23,397 | ₩21,036 | ₩21,894 | 0.00% | 6.6만 |
|---|
| 2025.11.04 | ₩22,324 | ₩22,324 | ₩20,392 | ₩20,821 | -6.73% | 5.9만 |
|---|
| 2025.11.03 | ₩19,533 | ₩23,826 | ₩18,675 | ₩21,680 | +10.99% | 20.9만 |
|---|
| 2025.10.31 | ₩20,392 | ₩21,250 | ₩18,889 | ₩19,490 | -4.42% | 3만 |
|---|
| 2025.10.30 | ₩20,392 | ₩22,753 | ₩18,889 | ₩20,156 | -1.16% | 7.6만 |
|---|
| 2025.10.29 | ₩17,601 | ₩25,758 | ₩17,601 | ₩18,932 | +7.56% | 64.3만 |
|---|
| 2025.10.28 | ₩16,421 | ₩17,151 | ₩16,206 | ₩16,743 | +1.96% | 1.1만 |
|---|
| 2025.10.27 | ₩16,313 | ₩17,194 | ₩16,099 | ₩16,957 | +3.95% | 1.7만 |
|---|
| 2025.10.24 | ₩16,099 | ₩18,889 | ₩15,670 | ₩16,313 | +1.33% | 4.9만 |
|---|
| 2025.10.23 | ₩23,182 | ₩23,182 | ₩10,947 | ₩16,013 | -30.93% | 19.2만 |
|---|
| 2025.10.22 | ₩23,612 | ₩24,256 | ₩21,894 | ₩23,182 | -1.82% | 5.7만 |
|---|
| 2025.10.21 | ₩25,758 | ₩26,424 | ₩21,465 | ₩21,680 | -15.83% | 14.9만 |
|---|
| 2025.10.20 | ₩24,256 | ₩28,978 | ₩23,612 | ₩25,758 | +6.19% | 23.2만 |
|---|
| 2025.10.17 | ₩24,256 | ₩24,685 | ₩22,109 | ₩22,324 | -7.96% | 7.1만 |
|---|
| 2025.10.16 | ₩23,397 | ₩24,900 | ₩22,538 | ₩24,256 | +3.67% | 22.3만 |
|---|
| 2025.10.15 | ₩22,324 | ₩23,826 | ₩21,465 | ₩23,397 | +4.81% | 22.9만 |
|---|
| 2025.10.14 | ₩17,644 | ₩25,973 | ₩16,271 | ₩22,968 | +30.17% | 543.2만 |
|---|
| 2025.10.13 | ₩10,089 | ₩10,711 | ₩8,801 | ₩10,711 | +6.17% | 2.3만 |
|---|
| 2025.10.10 | ₩10,518 | ₩10,990 | ₩9,874 | ₩10,089 | -4.08% | 1.4만 |
|---|