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 | ₩6,933 | ₩6,973 | ₩6,759 | ₩6,973 | +0.58% | 59.8만 |
| 2026.10.08 | ₩6,946 | ₩6,986 | ₩6,826 | ₩6,853 | -1.35% | 13.7만 |
| 2026.10.07 | ₩6,839 | ₩7,013 | ₩6,705 | ₩7,000 | +2.35% | 46.5만 |
| 2026.10.06 | ₩6,812 | ₩7,080 | ₩6,812 | ₩6,960 | +2.16% | 12.7만 |
| 2026.10.05 | ₩6,893 | ₩6,940 | ₩6,719 | ₩6,799 | -1.36% | 19.2만 |
| 2026.10.02 | ₩6,879 | ₩7,107 | ₩6,786 | ₩7,000 | +1.75% | 8.2만 |
| 2026.10.01 | ₩6,759 | ₩6,933 | ₩6,719 | ₩6,772 | +0.20% | 9만 |
| 2026.09.30 | ₩7,067 | ₩7,067 | ₩6,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,692 |
| -5.30% |
| 127.3만 |
| 2026.09.29 | ₩6,906 | ₩7,093 | ₩6,906 | ₩6,960 | +0.78% | 2.2만 |
|---|
| 2026.09.28 | ₩6,679 | ₩7,013 | ₩6,411 | ₩6,879 | +3.01% | 26.3만 |
|---|
| 2026.09.25 | ₩7,200 | ₩7,200 | ₩6,625 | ₩6,692 | -7.06% | 88만 |
|---|
| 2026.09.24 | ₩6,839 | ₩7,361 | ₩6,451 | ₩7,281 | +6.46% | 8.4만 |
|---|
| 2026.09.23 | ₩6,692 | ₩6,906 | ₩6,397 | ₩6,866 | +2.60% | 26.4만 |
|---|
| 2026.09.22 | ₩6,893 | ₩7,000 | ₩6,685 | ₩6,685 | -3.01% | 9.6천 |
|---|
| 2026.09.21 | ₩7,134 | ₩7,709 | ₩6,786 | ₩6,933 | -2.81% | 2.7만 |
|---|
| 2026.09.18 | ₩6,986 | ₩7,709 | ₩6,143 | ₩7,227 | +3.45% | 5.9만 |
|---|
| 2026.09.17 | ₩6,076 | ₩7,134 | ₩6,036 | ₩6,986 | +14.98% | 4.3만 |
|---|
| 2026.09.16 | ₩6,290 | ₩6,471 | ₩5,287 | ₩6,210 | -1.28% | 6.6만 |
|---|
| 2026.09.15 | ₩6,130 | ₩6,357 | ₩6,025 | ₩6,344 | +3.49% | 205.5만 |
|---|
| 2026.09.14 | ₩5,849 | ₩6,317 | ₩5,809 | ₩5,949 | +1.72% | 267.8만 |
|---|
| 2026.09.11 | ₩5,394 | ₩6,103 | ₩5,394 | ₩5,916 | +9.68% | 154.6만 |
|---|
| 2026.09.10 | ₩5,153 | ₩5,661 | ₩5,106 | ₩5,514 | +7.01% | 50.3만 |
|---|
| 2026.09.09 | ₩5,260 | ₩5,554 | ₩4,952 | ₩5,233 | -0.51% | 5.1만 |
|---|
| 2026.09.08 | ₩5,474 | ₩5,498 | ₩5,246 | ₩5,246 | -4.16% | 1.8천 |
|---|
| 2026.09.04 | ₩5,273 | ₩5,427 | ₩5,273 | ₩5,300 | +0.51% | 1.6천 |
|---|
| 2026.09.03 | ₩5,287 | ₩5,554 | ₩5,287 | ₩5,360 | +1.39% | 26.2만 |
|---|
| 2026.09.02 | ₩5,889 | ₩6,277 | ₩5,461 | ₩5,487 | -6.82% | 52.6만 |
|---|
| 2026.09.01 | ₩5,474 | ₩5,942 | ₩5,474 | ₩5,648 | +3.18% | 1만 |
|---|
| 2026.08.31 | ₩5,303 | ₩5,675 | ₩5,153 | ₩5,648 | +6.51% | 40.2만 |
|---|
| 2026.08.28 | ₩5,233 | ₩5,380 | ₩5,233 | ₩5,331 | +1.87% | 3.6천 |
|---|
| 2026.08.27 | ₩5,246 | ₩5,554 | ₩5,246 | ₩5,354 | +2.04% | 2.7천 |
|---|
| 2026.08.26 | ₩5,166 | ₩5,554 | ₩5,166 | ₩5,246 | +1.55% | 5천 |
|---|
| 2026.08.25 | ₩5,260 | ₩5,309 | ₩5,220 | ₩5,220 | -0.76% | 4.6천 |
|---|
| 2026.08.24 | ₩5,153 | ₩5,354 | ₩5,153 | ₩5,354 | +3.90% | 3.3천 |
|---|
| 2026.08.21 | ₩5,315 | ₩5,594 | ₩5,300 | ₩5,568 | +4.76% | 7.5천 |
|---|
| 2026.08.20 | ₩5,474 | ₩6,103 | ₩5,166 | ₩5,193 | -5.13% | 1.1만 |
|---|
| 2026.08.19 | ₩5,461 | ₩5,474 | ₩5,113 | ₩5,260 | -3.68% | 7.2천 |
|---|
| 2026.08.18 | ₩5,354 | ₩5,367 | ₩5,246 | ₩5,246 | -2.00% | 4천 |
|---|
| 2026.08.17 | ₩5,139 | ₩5,621 | ₩5,086 | ₩5,193 | +1.04% | 7.1천 |
|---|
| 2026.08.14 | ₩5,280 | ₩5,307 | ₩5,059 | ₩5,166 | -2.15% | 2.2천 |
|---|
| 2026.08.13 | ₩5,113 | ₩5,477 | ₩5,113 | ₩5,313 | +3.93% | 4.7천 |
|---|
| 2026.08.12 | ₩5,153 | ₩5,354 | ₩4,577 | ₩5,287 | +2.60% | 6천 |
|---|
| 2026.08.11 | ₩5,313 | ₩5,487 | ₩5,139 | ₩5,233 | -1.51% | 1만 |
|---|
| 2026.08.10 | ₩5,434 | ₩5,581 | ₩5,233 | ₩5,233 | -3.69% | 2.4만 |
|---|
| 2026.08.07 | ₩5,461 | ₩5,688 | ₩5,394 | ₩5,568 | +1.96% | 12.2만 |
|---|
| 2026.08.06 | ₩5,193 | ₩5,380 | ₩5,193 | ₩5,380 | +3.61% | 3천 |
|---|
| 2026.08.05 | ₩5,233 | ₩5,620 | ₩5,220 | ₩5,396 | +3.12% | 7.5천 |
|---|
| 2026.08.04 | ₩5,715 | ₩5,768 | ₩5,146 | ₩5,367 | -6.09% | 11만 |
|---|
| 2026.08.03 | ₩5,420 | ₩5,621 | ₩5,380 | ₩5,608 | +3.46% | 25.2만 |
|---|
| 2026.07.31 | ₩5,420 | ₩5,862 | ₩5,410 | ₩5,688 | +4.94% | 5.8천 |
|---|
| 2026.07.30 | ₩5,380 | ₩5,728 | ₩5,340 | ₩5,568 | +3.48% | 1.1만 |
|---|
| 2026.07.29 | ₩5,608 | ₩5,742 | ₩4,939 | ₩5,153 | -8.11% | 9.2천 |
|---|
| 2026.07.28 | ₩5,354 | ₩5,942 | ₩4,919 | ₩5,581 | +4.25% | 9.2만 |
|---|
| 2026.07.27 | ₩4,992 | ₩5,875 | ₩4,510 | ₩5,581 | +11.80% | 7.8만 |
|---|
| 2026.07.24 | ₩4,865 | ₩5,019 | ₩4,524 | ₩4,818 | -0.96% | 1.3만 |
|---|
| 2026.07.23 | ₩5,206 | ₩5,206 | ₩4,912 | ₩4,925 | -5.40% | 5.7천 |
|---|
| 2026.07.22 | ₩5,072 | ₩5,180 | ₩4,832 | ₩5,099 | +0.53% | 6.5천 |
|---|
| 2026.07.21 | ₩4,979 | ₩5,226 | ₩4,821 | ₩5,206 | +4.57% | 1.3만 |
|---|
| 2026.07.20 | ₩5,260 | ₩5,521 | ₩4,952 | ₩5,153 | -2.04% | 1.7만 |
|---|
| 2026.07.17 | ₩5,608 | ₩5,889 | ₩4,965 | ₩5,233 | -6.68% | 4.9만 |
|---|
| 2026.07.16 | ₩4,711 | ₩7,704 | ₩4,711 | ₩5,715 | +21.31% | 110.4만 |
|---|
| 2026.07.15 | ₩4,778 | ₩4,852 | ₩4,671 | ₩4,724 | -1.12% | 1.9만 |
|---|
| 2026.07.14 | ₩5,233 | ₩5,340 | ₩4,832 | ₩4,872 | -6.91% | 1.8만 |
|---|
| 2026.07.13 | ₩5,581 | ₩5,822 | ₩5,086 | ₩5,313 | -4.80% | 2.3만 |
|---|
| 2026.07.10 | ₩6,116 | ₩6,157 | ₩5,487 | ₩5,929 | -3.06% | 4.3만 |
|---|
| 2026.07.09 | ₩6,036 | ₩6,277 | ₩5,594 | ₩6,277 | +3.99% | 5.3만 |
|---|
| 2026.07.08 | ₩5,635 | ₩6,558 | ₩5,220 | ₩6,371 | +13.06% | 14.8만 |
|---|
| 2026.07.07 | ₩6,170 | ₩7,308 | ₩5,929 | ₩6,612 | +7.16% | 337.8만 |
|---|
| 2026.07.06 | ₩5,300 | ₩5,635 | ₩5,220 | ₩5,300 | 0.00% | 198만 |
|---|
| 2026.07.02 | ₩5,394 | ₩5,494 | ₩5,193 | ₩5,327 | -1.24% | 1.4만 |
|---|
| 2026.07.01 | ₩5,246 | ₩5,246 | ₩4,724 | ₩5,193 | -1.02% | 7.2천 |
|---|
| 2026.06.30 | ₩5,354 | ₩5,643 | ₩5,193 | ₩5,367 | +0.25% | 3.7만 |
|---|
| 2026.06.29 | ₩5,648 | ₩5,889 | ₩5,400 | ₩5,407 | -4.27% | 2만 |
|---|
| 2026.06.26 | ₩5,688 | ₩5,916 | ₩5,581 | ₩5,621 | -1.18% | 1.1만 |
|---|
| 2026.06.25 | ₩5,942 | ₩6,221 | ₩5,562 | ₩5,862 | -1.35% | 2.1만 |
|---|
| 2026.06.24 | ₩6,424 | ₩7,736 | ₩5,447 | ₩5,902 | -8.13% | 9.8만 |
|---|
| 2026.06.23 | ₩6,197 | ₩6,478 | ₩6,036 | ₩6,464 | +4.32% | 1.4만 |
|---|
| 2026.06.22 | ₩7,093 | ₩7,388 | ₩6,290 | ₩6,652 | -6.23% | 3.8만 |
|---|
| 2026.06.18 | ₩7,562 | ₩7,599 | ₩6,692 | ₩7,468 | -1.24% | 3.1만 |
|---|
| 2026.06.17 | ₩7,722 | ₩8,030 | ₩6,973 | ₩7,856 | +1.73% | 6만 |
|---|
| 2026.06.16 | ₩9,369 | ₩10,439 | ₩7,468 | ₩8,231 | -12.14% | 20.6만 |
|---|
| 2026.06.15 | ₩9,569 | ₩11,109 | ₩9,235 | ₩9,877 | +3.22% | 44.8만 |
|---|
| 2026.06.12 | ₩11,323 | ₩14,896 | ₩9,662 | ₩11,564 | +2.13% | 1133.1만 |
|---|
| 2026.06.11 | ₩22,123 | ₩23,408 | ₩7,830 | ₩8,004 | -63.82% | 6539.6만 |
|---|
| 2026.06.10 | ₩4,457 | ₩4,898 | ₩4,336 | ₩4,684 | +5.11% | 208.1만 |
|---|
| 2026.06.09 | ₩4,617 | ₩4,939 | ₩4,149 | ₩4,149 | -10.14% | 5.8만 |
|---|
| 2026.06.08 | ₩4,644 | ₩5,621 | ₩4,644 | ₩4,952 | +6.63% | 13.7만 |
|---|
| 2026.06.05 | ₩5,501 | ₩6,585 | ₩5,046 | ₩5,635 | +2.43% | 79만 |
|---|
| 2026.06.04 | ₩4,818 | ₩9,610 | ₩4,457 | ₩5,608 | +16.39% | 6097.4만 |
|---|
| 2026.06.03 | ₩3,527 | ₩3,533 | ₩3,480 | ₩3,495 | -0.91% | 2.3만 |
|---|
| 2026.06.02 | ₩3,747 | ₩3,747 | ₩3,346 | ₩3,654 | -2.50% | 1.8만 |
|---|
| 2026.06.01 | ₩3,747 | ₩3,962 | ₩3,667 | ₩3,694 | -1.43% | 6.8천 |
|---|
| 2026.05.29 | ₩4,149 | ₩4,283 | ₩3,695 | ₩3,935 | -5.16% | 8.1만 |
|---|
| 2026.05.28 | ₩3,881 | ₩4,484 | ₩3,774 | ₩4,149 | +6.90% | 68.6만 |
|---|
| 2026.05.27 | ₩3,399 | ₩4,002 | ₩3,399 | ₩3,855 | +13.39% | 1.7만 |
|---|
| 2026.05.26 | ₩3,614 | ₩3,881 | ₩3,105 | ₩3,440 | -4.81% | 5.3만 |
|---|
| 2026.05.22 | ₩4,042 | ₩4,484 | ₩3,774 | ₩4,055 | +0.33% | 34.1만 |
|---|
| 2026.05.21 | ₩3,159 | ₩4,658 | ₩3,078 | ₩3,908 | +23.73% | 784.9만 |
|---|
| 2026.05.20 | ₩2,958 | ₩3,038 | ₩2,918 | ₩2,918 | -1.36% | 2.1천 |
|---|
| 2026.05.19 | ₩2,918 | ₩2,958 | ₩2,918 | ₩2,958 | +1.38% | 1.7천 |
|---|
| 2026.05.18 | ₩3,145 | ₩3,145 | ₩2,824 | ₩2,914 | -7.36% | 7.6천 |
|---|
| 2026.05.15 | ₩3,090 | ₩3,114 | ₩3,025 | ₩3,025 | -2.12% | 4.7천 |
|---|
| 2026.05.14 | ₩3,466 | ₩3,466 | ₩2,677 | ₩3,105 | -10.42% | 3.3만 |
|---|
| 2026.05.13 | ₩3,078 | ₩3,881 | ₩3,078 | ₩3,573 | +16.09% | 9.9만 |
|---|
| 2026.05.12 | ₩3,205 | ₩3,252 | ₩3,105 | ₩3,185 | -0.63% | 6.4천 |
|---|
| 2026.05.11 | ₩3,145 | ₩3,333 | ₩3,011 | ₩3,333 | +5.96% | 1.9만 |
|---|
| 2026.05.08 | ₩3,085 | ₩3,667 | ₩3,085 | ₩3,600 | +16.70% | 5천 |
|---|
| 2026.05.07 | ₩3,594 | ₩3,747 | ₩3,440 | ₩3,440 | -4.28% | 1.4만 |
|---|
| 2026.05.06 | ₩3,386 | ₩3,765 | ₩3,025 | ₩3,587 | +5.93% | 6.3만 |
|---|
| 2026.05.05 | ₩3,199 | ₩3,948 | ₩3,078 | ₩3,353 | +4.81% | 15.1만 |
|---|
| 2026.05.04 | ₩3,292 | ₩3,573 | ₩2,960 | ₩3,125 | -5.08% | 1.1만 |
|---|
| 2026.05.01 | ₩3,292 | ₩3,292 | ₩3,292 | ₩3,292 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,252 | ₩3,292 | ₩3,252 | ₩3,292 | +1.23% | 600 |
|---|
| 2026.04.29 | ₩3,747 | ₩3,747 | ₩3,252 | ₩3,306 | -11.79% | 1.3만 |
|---|
| 2026.04.28 | ₩3,490 | ₩3,567 | ₩3,453 | ₩3,453 | -1.07% | 2.1천 |
|---|
| 2026.04.27 | ₩3,453 | ₩3,560 | ₩3,373 | ₩3,559 | +3.06% | 5.7천 |
|---|
| 2026.04.24 | ₩3,594 | ₩3,594 | ₩3,453 | ₩3,453 | -3.91% | 3.2천 |
|---|
| 2026.04.23 | ₩3,560 | ₩3,573 | ₩3,466 | ₩3,466 | -2.63% | 4.7천 |
|---|
| 2026.04.22 | ₩3,667 | ₩3,719 | ₩3,519 | ₩3,614 | -1.46% | 2.9천 |
|---|
| 2026.04.21 | ₩3,841 | ₩3,841 | ₩3,636 | ₩3,640 | -5.23% | 4천 |
|---|
| 2026.04.20 | ₩3,881 | ₩3,881 | ₩3,523 | ₩3,721 | -4.14% | 1만 |
|---|
| 2026.04.17 | ₩3,694 | ₩4,377 | ₩3,359 | ₩3,399 | -7.97% | 12.4만 |
|---|
| 2026.04.16 | ₩3,466 | ₩3,600 | ₩3,373 | ₩3,493 | +0.77% | 3.7천 |
|---|
| 2026.04.15 | ₩3,413 | ₩3,600 | ₩3,399 | ₩3,600 | +5.49% | 7.7천 |
|---|
| 2026.04.14 | ₩3,568 | ₩3,573 | ₩3,346 | ₩3,466 | -2.85% | 1.4만 |
|---|
| 2026.04.13 | ₩3,212 | ₩3,734 | ₩3,118 | ₩3,540 | +10.21% | 5.9만 |
|---|
| 2026.04.10 | ₩3,560 | ₩3,753 | ₩3,205 | ₩3,205 | -9.96% | 1.8만 |
|---|
| 2026.04.09 | ₩3,774 | ₩3,774 | ₩3,480 | ₩3,533 | -6.38% | 1.5만 |
|---|
| 2026.04.08 | ₩4,109 | ₩4,331 | ₩3,681 | ₩3,774 | -8.14% | 5.7만 |
|---|
| 2026.04.07 | ₩4,359 | ₩4,450 | ₩4,042 | ₩4,189 | -3.90% | 2.4만 |
|---|
| 2026.04.06 | ₩4,354 | ₩4,470 | ₩4,296 | ₩4,470 | +2.67% | 7.6천 |
|---|
| 2026.04.02 | ₩4,417 | ₩4,510 | ₩4,296 | ₩4,336 | -1.82% | 2.8천 |
|---|
| 2026.04.01 | ₩4,564 | ₩4,939 | ₩4,240 | ₩4,484 | -1.76% | 5.5만 |
|---|
| 2026.03.31 | ₩4,176 | ₩4,604 | ₩4,176 | ₩4,316 | +3.37% | 1.2만 |
|---|
| 2026.03.30 | ₩4,323 | ₩4,504 | ₩4,162 | ₩4,283 | -0.93% | 1.3만 |
|---|
| 2026.03.27 | ₩4,095 | ₩4,617 | ₩4,069 | ₩4,497 | +9.80% | 3.6만 |
|---|
| 2026.03.26 | ₩4,443 | ₩4,965 | ₩4,015 | ₩4,015 | -9.64% | 15만 |
|---|
| 2026.03.25 | ₩4,015 | ₩5,149 | ₩3,881 | ₩4,443 | +10.67% | 15.6만 |
|---|
| 2026.03.24 | ₩3,975 | ₩4,216 | ₩3,948 | ₩4,122 | +3.70% | 8.8천 |
|---|
| 2026.03.23 | ₩3,654 | ₩4,203 | ₩3,654 | ₩3,975 | +8.79% | 1.8만 |
|---|
| 2026.03.20 | ₩3,600 | ₩4,055 | ₩3,508 | ₩3,788 | +5.20% | 1.6만 |
|---|
| 2026.03.19 | ₩3,667 | ₩3,841 | ₩3,600 | ₩3,721 | +1.46% | 3.6만 |
|---|
| 2026.03.18 | ₩4,427 | ₩4,497 | ₩4,149 | ₩4,176 | -5.68% | 2.1만 |
|---|
| 2026.03.17 | ₩4,845 | ₩5,206 | ₩4,350 | ₩4,457 | -8.01% | 2.6만 |
|---|
| 2026.03.16 | ₩5,287 | ₩5,969 | ₩4,832 | ₩4,912 | -7.09% | 13만 |
|---|
| 2026.03.13 | ₩5,032 | ₩5,849 | ₩4,350 | ₩5,675 | +12.77% | 491만 |
|---|
| 2026.03.12 | ₩4,162 | ₩4,885 | ₩3,995 | ₩4,631 | +11.25% | 3.6만 |
|---|
| 2026.03.11 | ₩3,814 | ₩4,136 | ₩3,814 | ₩4,136 | +8.42% | 1.6만 |
|---|
| 2026.03.10 | ₩3,975 | ₩4,417 | ₩3,776 | ₩4,069 | +2.36% | 7.2만 |
|---|
| 2026.03.09 | ₩4,296 | ₩4,403 | ₩3,694 | ₩4,176 | -2.80% | 23.2만 |
|---|
| 2026.03.06 | ₩3,573 | ₩4,350 | ₩3,573 | ₩4,350 | +21.72% | 5.3만 |
|---|
| 2026.03.05 | ₩3,413 | ₩3,875 | ₩3,280 | ₩3,640 | +6.67% | 2.8만 |
|---|
| 2026.03.04 | ₩3,252 | ₩3,667 | ₩3,252 | ₩3,493 | +7.41% | 4.7만 |
|---|
| 2026.03.03 | ₩3,359 | ₩4,015 | ₩3,232 | ₩3,480 | +3.59% | 13.3만 |
|---|
| 2026.03.02 | ₩2,927 | ₩3,594 | ₩2,927 | ₩3,211 | +9.69% | 127.4만 |
|---|
| 2026.02.27 | ₩3,386 | ₩3,604 | ₩3,373 | ₩3,480 | +2.77% | 8천 |
|---|
| 2026.02.26 | ₩3,394 | ₩3,721 | ₩3,333 | ₩3,533 | +4.10% | 2.4만 |
|---|
| 2026.02.25 | ₩3,386 | ₩3,881 | ₩3,224 | ₩3,507 | +3.56% | 5.4만 |
|---|
| 2026.02.24 | ₩3,319 | ₩4,015 | ₩3,292 | ₩3,386 | +2.02% | 10.3만 |
|---|
| 2026.02.23 | ₩3,587 | ₩3,734 | ₩3,238 | ₩3,333 | -7.09% | 4.3만 |
|---|
| 2026.02.20 | ₩3,654 | ₩4,216 | ₩3,386 | ₩3,801 | +4.03% | 186.8만 |
|---|
| 2026.02.19 | ₩3,346 | ₩4,525 | ₩3,346 | ₩4,524 | +35.20% | 6.2만 |
|---|
| 2026.02.18 | ₩3,962 | ₩4,122 | ₩3,814 | ₩3,814 | -3.72% | 3.4만 |
|---|
| 2026.02.17 | ₩4,136 | ₩4,403 | ₩3,921 | ₩3,948 | -4.53% | 1.4만 |
|---|
| 2026.02.13 | ₩3,386 | ₩4,356 | ₩3,279 | ₩4,269 | +26.09% | 7만 |
|---|
| 2026.02.12 | ₩3,681 | ₩3,681 | ₩3,212 | ₩3,333 | -9.45% | 2.7만 |
|---|
| 2026.02.11 | ₩4,149 | ₩4,269 | ₩3,640 | ₩3,734 | -10.00% | 3.8만 |
|---|
| 2026.02.10 | ₩4,256 | ₩4,751 | ₩3,935 | ₩4,149 | -2.52% | 38.5만 |
|---|
| 2026.02.09 | ₩3,654 | ₩4,939 | ₩2,971 | ₩4,832 | +32.23% | 12만 |
|---|
| 2026.02.06 | ₩3,276 | ₩4,283 | ₩3,276 | ₩3,662 | +11.76% | 29.8만 |
|---|
| 2026.02.05 | ₩4,476 | ₩4,625 | ₩3,212 | ₩3,276 | -26.79% | 5.6만 |
|---|
| 2026.02.04 | ₩4,818 | ₩4,840 | ₩4,583 | ₩4,711 | -2.22% | 1.1만 |
|---|
| 2026.02.03 | ₩4,775 | ₩4,925 | ₩4,711 | ₩4,733 | -0.90% | 1만 |
|---|
| 2026.02.02 | ₩4,989 | ₩5,332 | ₩4,711 | ₩4,711 | -5.58% | 7.8천 |
|---|
| 2026.01.30 | ₩5,482 | ₩5,525 | ₩4,711 | ₩4,861 | -11.33% | 5.1천 |
|---|
| 2026.01.29 | ₩5,225 | ₩5,482 | ₩4,925 | ₩5,097 | -2.46% | 9.9천 |
|---|
| 2026.01.28 | ₩5,996 | ₩5,996 | ₩5,011 | ₩5,011 | -16.43% | 1.8만 |
|---|
| 2026.01.27 | ₩5,482 | ₩6,210 | ₩5,354 | ₩5,782 | +5.47% | 1.4만 |
|---|
| 2026.01.26 | ₩5,718 | ₩5,975 | ₩5,354 | ₩5,482 | -4.12% | 5.7천 |
|---|
| 2026.01.23 | ₩5,204 | ₩5,996 | ₩5,204 | ₩5,503 | +5.76% | 3.7천 |
|---|
| 2026.01.22 | ₩5,097 | ₩5,803 | ₩5,097 | ₩5,354 | +5.04% | 9.4천 |
|---|
| 2026.01.21 | ₩5,889 | ₩5,889 | ₩5,139 | ₩5,225 | -11.27% | 1.7만 |
|---|
| 2026.01.20 | ₩5,139 | ₩6,360 | ₩4,711 | ₩6,060 | +17.92% | 2.4만 |
|---|
| 2026.01.16 | ₩5,118 | ₩5,568 | ₩4,604 | ₩5,097 | -0.42% | 1.1만 |
|---|
| 2026.01.15 | ₩5,075 | ₩5,568 | ₩4,283 | ₩5,032 | -0.84% | 2.7만 |
|---|
| 2026.01.14 | ₩5,354 | ₩5,846 | ₩4,968 | ₩4,968 | -7.20% | 2.1만 |
|---|
| 2026.01.13 | ₩5,525 | ₩6,403 | ₩5,525 | ₩5,568 | +0.78% | 1.4만 |
|---|
| 2026.01.12 | ₩5,782 | ₩6,317 | ₩5,354 | ₩5,525 | -4.44% | 3.2만 |
|---|
| 2026.01.09 | ₩7,495 | ₩10,921 | ₩3,469 | ₩5,354 | -28.57% | 36만 |
|---|
| 2026.01.08 | ₩7,923 | ₩8,566 | ₩6,745 | ₩7,302 | -7.84% | 9.6천 |
|---|
| 2026.01.07 | ₩8,073 | ₩8,566 | ₩7,709 | ₩7,923 | -1.86% | 1.2만 |
|---|
| 2026.01.06 | ₩8,716 | ₩8,780 | ₩7,709 | ₩7,945 | -8.85% | 1.4만 |
|---|
| 2026.01.05 | ₩8,351 | ₩11,242 | ₩8,116 | ₩8,373 | +0.26% | 3.9만 |
|---|
| 2026.01.02 | ₩8,566 | ₩8,951 | ₩7,987 | ₩8,351 | -2.50% | 5.2천 |
|---|
| 2025.12.31 | ₩8,780 | ₩9,015 | ₩7,709 | ₩8,030 | -8.54% | 3.3만 |
|---|
| 2025.12.30 | ₩9,187 | ₩9,401 | ₩7,495 | ₩8,244 | -10.26% | 2.1만 |
|---|
| 2025.12.29 | ₩9,722 | ₩10,086 | ₩8,351 | ₩8,351 | -14.10% | 1.1만 |
|---|
| 2025.12.26 | ₩10,022 | ₩10,386 | ₩9,850 | ₩9,850 | -1.71% | 3.7천 |
|---|
| 2025.12.24 | ₩10,022 | ₩10,707 | ₩9,850 | ₩10,022 | 0.00% | 2.9천 |
|---|
| 2025.12.23 | ₩9,765 | ₩10,664 | ₩9,765 | ₩10,022 | +2.63% | 4.3천 |
|---|
| 2025.12.22 | ₩10,000 | ₩10,793 | ₩9,015 | ₩10,065 | +0.64% | 1.3만 |
|---|
| 2025.12.19 | ₩10,065 | ₩10,857 | ₩10,065 | ₩10,065 | 0.00% | 6.9천 |
|---|
| 2025.12.18 | ₩9,401 | ₩10,493 | ₩8,566 | ₩9,872 | +5.01% | 1만 |
|---|
| 2025.12.17 | ₩11,863 | ₩11,863 | ₩9,658 | ₩9,679 | -18.41% | 3.2만 |
|---|
| 2025.12.16 | ₩8,566 | ₩13,619 | ₩8,287 | ₩11,714 | +36.75% | 37.2만 |
|---|
| 2025.12.15 | ₩13,983 | ₩15,118 | ₩7,709 | ₩8,180 | -41.50% | 5.6만 |
|---|
| 2025.12.12 | ₩14,069 | ₩14,540 | ₩13,769 | ₩13,941 | -0.91% | 5.7천 |
|---|
| 2025.12.11 | ₩15,846 | ₩17,238 | ₩12,506 | ₩14,647 | -7.57% | 3.8만 |
|---|
| 2025.12.10 | ₩18,930 | ₩18,930 | ₩17,560 | ₩17,624 | -6.90% | 5.7천 |
|---|
| 2025.12.09 | ₩18,202 | ₩19,059 | ₩17,560 | ₩18,694 | +2.71% | 1.2만 |
|---|
| 2025.12.08 | ₩18,416 | ₩19,273 | ₩18,309 | ₩18,609 | +1.05% | 4.2천 |
|---|
| 2025.12.05 | ₩18,652 | ₩20,065 | ₩18,630 | ₩19,059 | +2.18% | 2.8천 |
|---|
| 2025.12.04 | ₩17,988 | ₩19,915 | ₩17,817 | ₩19,294 | +7.26% | 4.6천 |
|---|
| 2025.12.03 | ₩19,915 | ₩20,943 | ₩19,273 | ₩20,151 | +1.18% | 5.9천 |
|---|
| 2025.12.02 | ₩19,808 | ₩20,129 | ₩18,416 | ₩19,915 | +0.54% | 8.6천 |
|---|
| 2025.12.01 | ₩18,373 | ₩19,744 | ₩17,131 | ₩19,273 | +4.90% | 2.6만 |
|---|
| 2025.11.28 | ₩16,296 | ₩18,395 | ₩16,296 | ₩18,373 | +12.75% | 1만 |
|---|
| 2025.11.26 | ₩17,988 | ₩18,052 | ₩17,131 | ₩17,709 | -1.55% | 2.9천 |
|---|
| 2025.11.25 | ₩15,996 | ₩17,924 | ₩15,632 | ₩17,217 | +7.63% | 1.3만 |
|---|
| 2025.11.24 | ₩18,202 | ₩19,059 | ₩15,632 | ₩16,489 | -9.41% | 1.8만 |
|---|
| 2025.11.21 | ₩17,624 | ₩19,208 | ₩17,560 | ₩17,988 | +2.07% | 1.4만 |
|---|
| 2025.11.20 | ₩21,414 | ₩21,414 | ₩17,667 | ₩17,667 | -17.50% | 1.3만 |
|---|
| 2025.11.19 | ₩20,772 | ₩21,628 | ₩20,086 | ₩20,643 | -0.62% | 1.2만 |
|---|
| 2025.11.18 | ₩20,343 | ₩20,343 | ₩18,245 | ₩20,086 | -1.26% | 1.7만 |
|---|
| 2025.11.17 | ₩21,628 | ₩22,699 | ₩20,044 | ₩20,386 | -5.74% | 2.5만 |
|---|
| 2025.11.14 | ₩21,414 | ₩23,127 | ₩19,487 | ₩21,157 | -1.20% | 7만 |
|---|
| 2025.11.13 | ₩23,127 | ₩23,234 | ₩20,772 | ₩20,986 | -9.26% | 2.6만 |
|---|
| 2025.11.12 | ₩22,913 | ₩23,341 | ₩22,485 | ₩22,699 | -0.93% | 1.3만 |
|---|
| 2025.11.11 | ₩22,699 | ₩23,770 | ₩22,699 | ₩22,913 | +0.94% | 1.6만 |
|---|
| 2025.11.10 | ₩22,485 | ₩24,198 | ₩22,485 | ₩22,913 | +1.90% | 3.1만 |
|---|
| 2025.11.07 | ₩22,913 | ₩23,555 | ₩21,842 | ₩22,913 | 0.00% | 4만 |
|---|
| 2025.11.06 | ₩21,842 | ₩23,984 | ₩21,414 | ₩22,913 | +4.90% | 15.4만 |
|---|
| 2025.11.05 | ₩21,842 | ₩23,341 | ₩20,986 | ₩21,842 | 0.00% | 6.6만 |
|---|
| 2025.11.04 | ₩22,271 | ₩22,271 | ₩20,343 | ₩20,772 | -6.73% | 5.9만 |
|---|
| 2025.11.03 | ₩19,487 | ₩23,770 | ₩18,630 | ₩21,628 | +10.99% | 20.9만 |
|---|
| 2025.10.31 | ₩20,343 | ₩21,200 | ₩18,844 | ₩19,444 | -4.42% | 3만 |
|---|
| 2025.10.30 | ₩20,343 | ₩22,699 | ₩18,844 | ₩20,108 | -1.16% | 7.6만 |
|---|
| 2025.10.29 | ₩17,560 | ₩25,697 | ₩17,560 | ₩18,887 | +7.56% | 64.3만 |
|---|
| 2025.10.28 | ₩16,382 | ₩17,110 | ₩16,168 | ₩16,703 | +1.96% | 1.1만 |
|---|
| 2025.10.27 | ₩16,275 | ₩17,153 | ₩16,061 | ₩16,917 | +3.95% | 1.7만 |
|---|
| 2025.10.24 | ₩16,061 | ₩18,844 | ₩15,632 | ₩16,275 | +1.33% | 4.9만 |
|---|
| 2025.10.23 | ₩23,127 | ₩23,127 | ₩10,921 | ₩15,975 | -30.93% | 19.2만 |
|---|
| 2025.10.22 | ₩23,555 | ₩24,198 | ₩21,842 | ₩23,127 | -1.82% | 5.7만 |
|---|
| 2025.10.21 | ₩25,697 | ₩26,361 | ₩21,414 | ₩21,628 | -15.83% | 14.9만 |
|---|
| 2025.10.20 | ₩24,198 | ₩28,909 | ₩23,555 | ₩25,697 | +6.19% | 23.2만 |
|---|
| 2025.10.17 | ₩24,198 | ₩24,626 | ₩22,057 | ₩22,271 | -7.96% | 7.1만 |
|---|
| 2025.10.16 | ₩23,341 | ₩24,840 | ₩22,485 | ₩24,198 | +3.67% | 22.3만 |
|---|
| 2025.10.15 | ₩22,271 | ₩23,770 | ₩21,414 | ₩23,341 | +4.81% | 22.9만 |
|---|
| 2025.10.14 | ₩17,602 | ₩25,911 | ₩16,232 | ₩22,913 | +30.17% | 543.2만 |
|---|
| 2025.10.13 | ₩10,065 | ₩10,686 | ₩8,780 | ₩10,686 | +6.17% | 2.3만 |
|---|
| 2025.10.10 | ₩10,493 | ₩10,964 | ₩9,850 | ₩10,065 | -4.08% | 1.4만 |
|---|