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 | ₩6,921 | ₩6,962 | ₩6,748 | ₩6,962 | +0.58% | 59.8만 |
| 2026.10.08 | ₩6,935 | ₩6,975 | ₩6,815 | ₩6,841 | -1.35% | 13.7만 |
| 2026.10.07 | ₩6,828 | ₩7,002 | ₩6,694 | ₩6,988 | +2.35% | 46.5만 |
| 2026.10.06 | ₩6,801 | ₩7,068 | ₩6,801 | ₩6,948 | +2.16% | 12.7만 |
| 2026.10.05 | ₩6,881 | ₩6,928 | ₩6,708 | ₩6,788 | -1.36% | 19.2만 |
| 2026.10.02 | ₩6,868 | ₩7,095 | ₩6,774 | ₩6,988 | +1.75% | 8.2만 |
| 2026.10.01 | ₩6,748 | ₩6,921 | ₩6,708 | ₩6,761 | +0.20% | 9만 |
| 2026.09.30 | ₩7,055 | ₩7,055 | ₩6,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,681 |
| -5.30% |
| 127.3만 |
| 2026.09.29 | ₩6,895 | ₩7,082 | ₩6,895 | ₩6,948 | +0.78% | 2.2만 |
|---|
| 2026.09.28 | ₩6,668 | ₩7,002 | ₩6,400 | ₩6,868 | +3.01% | 26.3만 |
|---|
| 2026.09.25 | ₩7,189 | ₩7,189 | ₩6,614 | ₩6,681 | -7.06% | 88만 |
|---|
| 2026.09.24 | ₩6,828 | ₩7,349 | ₩6,440 | ₩7,269 | +6.46% | 8.4만 |
|---|
| 2026.09.23 | ₩6,681 | ₩6,895 | ₩6,387 | ₩6,855 | +2.60% | 26.4만 |
|---|
| 2026.09.22 | ₩6,881 | ₩6,988 | ₩6,674 | ₩6,674 | -3.01% | 9.6천 |
|---|
| 2026.09.21 | ₩7,122 | ₩7,696 | ₩6,774 | ₩6,921 | -2.81% | 2.7만 |
|---|
| 2026.09.18 | ₩6,975 | ₩7,696 | ₩6,133 | ₩7,215 | +3.45% | 5.9만 |
|---|
| 2026.09.17 | ₩6,066 | ₩7,122 | ₩6,026 | ₩6,975 | +14.98% | 4.3만 |
|---|
| 2026.09.16 | ₩6,280 | ₩6,460 | ₩5,278 | ₩6,200 | -1.28% | 6.6만 |
|---|
| 2026.09.15 | ₩6,120 | ₩6,347 | ₩6,016 | ₩6,334 | +3.49% | 205.5만 |
|---|
| 2026.09.14 | ₩5,839 | ₩6,307 | ₩5,799 | ₩5,939 | +1.72% | 267.8만 |
|---|
| 2026.09.11 | ₩5,385 | ₩6,093 | ₩5,385 | ₩5,906 | +9.68% | 154.6만 |
|---|
| 2026.09.10 | ₩5,144 | ₩5,652 | ₩5,098 | ₩5,505 | +7.01% | 50.3만 |
|---|
| 2026.09.09 | ₩5,251 | ₩5,545 | ₩4,944 | ₩5,225 | -0.51% | 5.1만 |
|---|
| 2026.09.08 | ₩5,465 | ₩5,489 | ₩5,238 | ₩5,238 | -4.16% | 1.8천 |
|---|
| 2026.09.04 | ₩5,265 | ₩5,418 | ₩5,265 | ₩5,291 | +0.51% | 1.6천 |
|---|
| 2026.09.03 | ₩5,278 | ₩5,545 | ₩5,278 | ₩5,351 | +1.39% | 26.2만 |
|---|
| 2026.09.02 | ₩5,879 | ₩6,267 | ₩5,452 | ₩5,478 | -6.82% | 52.6만 |
|---|
| 2026.09.01 | ₩5,465 | ₩5,933 | ₩5,465 | ₩5,639 | +3.18% | 1만 |
|---|
| 2026.08.31 | ₩5,294 | ₩5,665 | ₩5,144 | ₩5,639 | +6.51% | 40.2만 |
|---|
| 2026.08.28 | ₩5,225 | ₩5,371 | ₩5,225 | ₩5,322 | +1.87% | 3.6천 |
|---|
| 2026.08.27 | ₩5,238 | ₩5,545 | ₩5,238 | ₩5,345 | +2.04% | 2.7천 |
|---|
| 2026.08.26 | ₩5,158 | ₩5,545 | ₩5,158 | ₩5,238 | +1.55% | 5천 |
|---|
| 2026.08.25 | ₩5,251 | ₩5,301 | ₩5,211 | ₩5,211 | -0.76% | 4.6천 |
|---|
| 2026.08.24 | ₩5,144 | ₩5,345 | ₩5,144 | ₩5,345 | +3.90% | 3.3천 |
|---|
| 2026.08.21 | ₩5,306 | ₩5,585 | ₩5,291 | ₩5,559 | +4.76% | 7.5천 |
|---|
| 2026.08.20 | ₩5,465 | ₩6,093 | ₩5,158 | ₩5,184 | -5.13% | 1.1만 |
|---|
| 2026.08.19 | ₩5,452 | ₩5,465 | ₩5,104 | ₩5,251 | -3.68% | 7.2천 |
|---|
| 2026.08.18 | ₩5,345 | ₩5,358 | ₩5,238 | ₩5,238 | -2.00% | 4천 |
|---|
| 2026.08.17 | ₩5,131 | ₩5,612 | ₩5,078 | ₩5,184 | +1.04% | 7.1천 |
|---|
| 2026.08.14 | ₩5,271 | ₩5,298 | ₩5,051 | ₩5,158 | -2.15% | 2.2천 |
|---|
| 2026.08.13 | ₩5,104 | ₩5,468 | ₩5,104 | ₩5,305 | +3.93% | 4.7천 |
|---|
| 2026.08.12 | ₩5,144 | ₩5,345 | ₩4,570 | ₩5,278 | +2.60% | 6천 |
|---|
| 2026.08.11 | ₩5,305 | ₩5,478 | ₩5,131 | ₩5,225 | -1.51% | 1만 |
|---|
| 2026.08.10 | ₩5,425 | ₩5,572 | ₩5,225 | ₩5,225 | -3.69% | 2.4만 |
|---|
| 2026.08.07 | ₩5,452 | ₩5,679 | ₩5,385 | ₩5,559 | +1.96% | 12.2만 |
|---|
| 2026.08.06 | ₩5,184 | ₩5,371 | ₩5,184 | ₩5,371 | +3.61% | 3천 |
|---|
| 2026.08.05 | ₩5,225 | ₩5,611 | ₩5,211 | ₩5,388 | +3.12% | 7.5천 |
|---|
| 2026.08.04 | ₩5,706 | ₩5,759 | ₩5,138 | ₩5,358 | -6.09% | 11만 |
|---|
| 2026.08.03 | ₩5,412 | ₩5,612 | ₩5,371 | ₩5,599 | +3.46% | 25.2만 |
|---|
| 2026.07.31 | ₩5,412 | ₩5,853 | ₩5,401 | ₩5,679 | +4.94% | 5.8천 |
|---|
| 2026.07.30 | ₩5,371 | ₩5,719 | ₩5,331 | ₩5,559 | +3.48% | 1.1만 |
|---|
| 2026.07.29 | ₩5,599 | ₩5,732 | ₩4,931 | ₩5,144 | -8.11% | 9.2천 |
|---|
| 2026.07.28 | ₩5,345 | ₩5,933 | ₩4,910 | ₩5,572 | +4.25% | 9.2만 |
|---|
| 2026.07.27 | ₩4,984 | ₩5,866 | ₩4,503 | ₩5,572 | +11.80% | 7.8만 |
|---|
| 2026.07.24 | ₩4,857 | ₩5,011 | ₩4,516 | ₩4,810 | -0.96% | 1.3만 |
|---|
| 2026.07.23 | ₩5,198 | ₩5,198 | ₩4,904 | ₩4,917 | -5.40% | 5.7천 |
|---|
| 2026.07.22 | ₩5,064 | ₩5,171 | ₩4,824 | ₩5,091 | +0.53% | 6.5천 |
|---|
| 2026.07.21 | ₩4,971 | ₩5,218 | ₩4,813 | ₩5,198 | +4.57% | 1.3만 |
|---|
| 2026.07.20 | ₩5,251 | ₩5,512 | ₩4,944 | ₩5,144 | -2.04% | 1.7만 |
|---|
| 2026.07.17 | ₩5,599 | ₩5,879 | ₩4,957 | ₩5,225 | -6.68% | 4.9만 |
|---|
| 2026.07.16 | ₩4,703 | ₩7,691 | ₩4,703 | ₩5,706 | +21.31% | 110.4만 |
|---|
| 2026.07.15 | ₩4,770 | ₩4,844 | ₩4,663 | ₩4,717 | -1.12% | 1.9만 |
|---|
| 2026.07.14 | ₩5,225 | ₩5,331 | ₩4,824 | ₩4,864 | -6.91% | 1.8만 |
|---|
| 2026.07.13 | ₩5,572 | ₩5,812 | ₩5,078 | ₩5,305 | -4.80% | 2.3만 |
|---|
| 2026.07.10 | ₩6,106 | ₩6,146 | ₩5,478 | ₩5,919 | -3.06% | 4.3만 |
|---|
| 2026.07.09 | ₩6,026 | ₩6,267 | ₩5,585 | ₩6,267 | +3.99% | 5.3만 |
|---|
| 2026.07.08 | ₩5,625 | ₩6,547 | ₩5,211 | ₩6,360 | +13.06% | 14.8만 |
|---|
| 2026.07.07 | ₩6,160 | ₩7,296 | ₩5,919 | ₩6,601 | +7.16% | 337.8만 |
|---|
| 2026.07.06 | ₩5,291 | ₩5,625 | ₩5,211 | ₩5,291 | 0.00% | 198만 |
|---|
| 2026.07.02 | ₩5,385 | ₩5,485 | ₩5,184 | ₩5,318 | -1.24% | 1.4만 |
|---|
| 2026.07.01 | ₩5,238 | ₩5,238 | ₩4,717 | ₩5,184 | -1.02% | 7.2천 |
|---|
| 2026.06.30 | ₩5,345 | ₩5,633 | ₩5,184 | ₩5,358 | +0.25% | 3.7만 |
|---|
| 2026.06.29 | ₩5,639 | ₩5,879 | ₩5,392 | ₩5,398 | -4.27% | 2만 |
|---|
| 2026.06.26 | ₩5,679 | ₩5,906 | ₩5,572 | ₩5,612 | -1.18% | 1.1만 |
|---|
| 2026.06.25 | ₩5,933 | ₩6,211 | ₩5,553 | ₩5,853 | -1.35% | 2.1만 |
|---|
| 2026.06.24 | ₩6,414 | ₩7,723 | ₩5,438 | ₩5,893 | -8.13% | 9.8만 |
|---|
| 2026.06.23 | ₩6,187 | ₩6,467 | ₩6,026 | ₩6,454 | +4.32% | 1.4만 |
|---|
| 2026.06.22 | ₩7,082 | ₩7,376 | ₩6,280 | ₩6,641 | -6.23% | 3.8만 |
|---|
| 2026.06.18 | ₩7,549 | ₩7,587 | ₩6,681 | ₩7,456 | -1.24% | 3.1만 |
|---|
| 2026.06.17 | ₩7,710 | ₩8,017 | ₩6,962 | ₩7,843 | +1.73% | 6만 |
|---|
| 2026.06.16 | ₩9,353 | ₩10,422 | ₩7,456 | ₩8,218 | -12.14% | 20.6만 |
|---|
| 2026.06.15 | ₩9,554 | ₩11,090 | ₩9,220 | ₩9,861 | +3.22% | 44.8만 |
|---|
| 2026.06.12 | ₩11,304 | ₩14,872 | ₩9,646 | ₩11,545 | +2.13% | 1133.1만 |
|---|
| 2026.06.11 | ₩22,087 | ₩23,370 | ₩7,817 | ₩7,990 | -63.82% | 6539.6만 |
|---|
| 2026.06.10 | ₩4,450 | ₩4,890 | ₩4,329 | ₩4,677 | +5.11% | 208.1만 |
|---|
| 2026.06.09 | ₩4,610 | ₩4,931 | ₩4,142 | ₩4,142 | -10.14% | 5.8만 |
|---|
| 2026.06.08 | ₩4,637 | ₩5,612 | ₩4,637 | ₩4,944 | +6.63% | 13.7만 |
|---|
| 2026.06.05 | ₩5,492 | ₩6,574 | ₩5,037 | ₩5,625 | +2.43% | 79만 |
|---|
| 2026.06.04 | ₩4,810 | ₩9,594 | ₩4,450 | ₩5,599 | +16.39% | 6097.4만 |
|---|
| 2026.06.03 | ₩3,521 | ₩3,528 | ₩3,474 | ₩3,489 | -0.91% | 2.3만 |
|---|
| 2026.06.02 | ₩3,741 | ₩3,741 | ₩3,340 | ₩3,648 | -2.50% | 1.8만 |
|---|
| 2026.06.01 | ₩3,741 | ₩3,955 | ₩3,661 | ₩3,688 | -1.43% | 6.8천 |
|---|
| 2026.05.29 | ₩4,142 | ₩4,276 | ₩3,689 | ₩3,928 | -5.16% | 8.1만 |
|---|
| 2026.05.28 | ₩3,875 | ₩4,476 | ₩3,768 | ₩4,142 | +6.90% | 68.6만 |
|---|
| 2026.05.27 | ₩3,394 | ₩3,995 | ₩3,394 | ₩3,848 | +13.39% | 1.7만 |
|---|
| 2026.05.26 | ₩3,608 | ₩3,875 | ₩3,100 | ₩3,434 | -4.81% | 5.3만 |
|---|
| 2026.05.22 | ₩4,035 | ₩4,476 | ₩3,768 | ₩4,049 | +0.33% | 34.1만 |
|---|
| 2026.05.21 | ₩3,153 | ₩4,650 | ₩3,073 | ₩3,902 | +23.73% | 784.9만 |
|---|
| 2026.05.20 | ₩2,953 | ₩3,033 | ₩2,913 | ₩2,913 | -1.36% | 2.1천 |
|---|
| 2026.05.19 | ₩2,913 | ₩2,953 | ₩2,913 | ₩2,953 | +1.38% | 1.7천 |
|---|
| 2026.05.18 | ₩3,140 | ₩3,140 | ₩2,819 | ₩2,909 | -7.36% | 7.6천 |
|---|
| 2026.05.15 | ₩3,085 | ₩3,109 | ₩3,020 | ₩3,020 | -2.12% | 4.7천 |
|---|
| 2026.05.14 | ₩3,461 | ₩3,461 | ₩2,672 | ₩3,100 | -10.42% | 3.3만 |
|---|
| 2026.05.13 | ₩3,073 | ₩3,875 | ₩3,073 | ₩3,568 | +16.09% | 9.9만 |
|---|
| 2026.05.12 | ₩3,200 | ₩3,247 | ₩3,100 | ₩3,180 | -0.63% | 6.4천 |
|---|
| 2026.05.11 | ₩3,140 | ₩3,327 | ₩3,006 | ₩3,327 | +5.96% | 1.9만 |
|---|
| 2026.05.08 | ₩3,080 | ₩3,661 | ₩3,080 | ₩3,594 | +16.70% | 5천 |
|---|
| 2026.05.07 | ₩3,588 | ₩3,741 | ₩3,434 | ₩3,434 | -4.28% | 1.4만 |
|---|
| 2026.05.06 | ₩3,381 | ₩3,759 | ₩3,020 | ₩3,581 | +5.93% | 6.3만 |
|---|
| 2026.05.05 | ₩3,193 | ₩3,942 | ₩3,073 | ₩3,347 | +4.81% | 15.1만 |
|---|
| 2026.05.04 | ₩3,287 | ₩3,568 | ₩2,956 | ₩3,120 | -5.08% | 1.1만 |
|---|
| 2026.05.01 | ₩3,287 | ₩3,287 | ₩3,287 | ₩3,287 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,247 | ₩3,287 | ₩3,247 | ₩3,287 | +1.23% | 600 |
|---|
| 2026.04.29 | ₩3,741 | ₩3,741 | ₩3,247 | ₩3,300 | -11.79% | 1.3만 |
|---|
| 2026.04.28 | ₩3,485 | ₩3,561 | ₩3,447 | ₩3,447 | -1.07% | 2.1천 |
|---|
| 2026.04.27 | ₩3,447 | ₩3,554 | ₩3,367 | ₩3,553 | +3.06% | 5.7천 |
|---|
| 2026.04.24 | ₩3,588 | ₩3,588 | ₩3,447 | ₩3,447 | -3.91% | 3.2천 |
|---|
| 2026.04.23 | ₩3,554 | ₩3,568 | ₩3,461 | ₩3,461 | -2.63% | 4.7천 |
|---|
| 2026.04.22 | ₩3,661 | ₩3,713 | ₩3,513 | ₩3,608 | -1.46% | 2.9천 |
|---|
| 2026.04.21 | ₩3,835 | ₩3,835 | ₩3,630 | ₩3,634 | -5.23% | 4천 |
|---|
| 2026.04.20 | ₩3,875 | ₩3,875 | ₩3,517 | ₩3,715 | -4.14% | 1만 |
|---|
| 2026.04.17 | ₩3,688 | ₩4,369 | ₩3,354 | ₩3,394 | -7.97% | 12.4만 |
|---|
| 2026.04.16 | ₩3,461 | ₩3,594 | ₩3,367 | ₩3,487 | +0.77% | 3.7천 |
|---|
| 2026.04.15 | ₩3,407 | ₩3,594 | ₩3,394 | ₩3,594 | +5.49% | 7.7천 |
|---|
| 2026.04.14 | ₩3,562 | ₩3,568 | ₩3,340 | ₩3,461 | -2.85% | 1.4만 |
|---|
| 2026.04.13 | ₩3,207 | ₩3,728 | ₩3,113 | ₩3,534 | +10.21% | 5.9만 |
|---|
| 2026.04.10 | ₩3,554 | ₩3,747 | ₩3,200 | ₩3,200 | -9.96% | 1.8만 |
|---|
| 2026.04.09 | ₩3,768 | ₩3,768 | ₩3,474 | ₩3,528 | -6.38% | 1.5만 |
|---|
| 2026.04.08 | ₩4,102 | ₩4,324 | ₩3,675 | ₩3,768 | -8.14% | 5.7만 |
|---|
| 2026.04.07 | ₩4,352 | ₩4,443 | ₩4,035 | ₩4,182 | -3.90% | 2.4만 |
|---|
| 2026.04.06 | ₩4,347 | ₩4,463 | ₩4,289 | ₩4,463 | +2.67% | 7.6천 |
|---|
| 2026.04.02 | ₩4,409 | ₩4,503 | ₩4,289 | ₩4,329 | -1.82% | 2.8천 |
|---|
| 2026.04.01 | ₩4,556 | ₩4,931 | ₩4,233 | ₩4,476 | -1.76% | 5.5만 |
|---|
| 2026.03.31 | ₩4,169 | ₩4,596 | ₩4,169 | ₩4,309 | +3.37% | 1.2만 |
|---|
| 2026.03.30 | ₩4,316 | ₩4,496 | ₩4,156 | ₩4,276 | -0.93% | 1.3만 |
|---|
| 2026.03.27 | ₩4,089 | ₩4,610 | ₩4,062 | ₩4,490 | +9.80% | 3.6만 |
|---|
| 2026.03.26 | ₩4,436 | ₩4,957 | ₩4,009 | ₩4,009 | -9.64% | 15만 |
|---|
| 2026.03.25 | ₩4,009 | ₩5,140 | ₩3,875 | ₩4,436 | +10.67% | 15.6만 |
|---|
| 2026.03.24 | ₩3,968 | ₩4,209 | ₩3,942 | ₩4,115 | +3.70% | 8.8천 |
|---|
| 2026.03.23 | ₩3,648 | ₩4,196 | ₩3,648 | ₩3,968 | +8.79% | 1.8만 |
|---|
| 2026.03.20 | ₩3,594 | ₩4,049 | ₩3,502 | ₩3,781 | +5.20% | 1.6만 |
|---|
| 2026.03.19 | ₩3,661 | ₩3,835 | ₩3,594 | ₩3,715 | +1.46% | 3.6만 |
|---|
| 2026.03.18 | ₩4,420 | ₩4,490 | ₩4,142 | ₩4,169 | -5.68% | 2.1만 |
|---|
| 2026.03.17 | ₩4,837 | ₩5,198 | ₩4,343 | ₩4,450 | -8.01% | 2.6만 |
|---|
| 2026.03.16 | ₩5,278 | ₩5,959 | ₩4,824 | ₩4,904 | -7.09% | 13만 |
|---|
| 2026.03.13 | ₩5,024 | ₩5,839 | ₩4,343 | ₩5,665 | +12.77% | 491만 |
|---|
| 2026.03.12 | ₩4,156 | ₩4,877 | ₩3,989 | ₩4,623 | +11.25% | 3.6만 |
|---|
| 2026.03.11 | ₩3,808 | ₩4,129 | ₩3,808 | ₩4,129 | +8.42% | 1.6만 |
|---|
| 2026.03.10 | ₩3,968 | ₩4,409 | ₩3,769 | ₩4,062 | +2.36% | 7.2만 |
|---|
| 2026.03.09 | ₩4,289 | ₩4,396 | ₩3,688 | ₩4,169 | -2.80% | 23.2만 |
|---|
| 2026.03.06 | ₩3,568 | ₩4,343 | ₩3,568 | ₩4,343 | +21.72% | 5.3만 |
|---|
| 2026.03.05 | ₩3,407 | ₩3,868 | ₩3,275 | ₩3,634 | +6.67% | 2.8만 |
|---|
| 2026.03.04 | ₩3,247 | ₩3,661 | ₩3,247 | ₩3,487 | +7.41% | 4.7만 |
|---|
| 2026.03.03 | ₩3,354 | ₩4,009 | ₩3,227 | ₩3,474 | +3.59% | 13.3만 |
|---|
| 2026.03.02 | ₩2,922 | ₩3,588 | ₩2,922 | ₩3,206 | +9.69% | 127.4만 |
|---|
| 2026.02.27 | ₩3,381 | ₩3,598 | ₩3,367 | ₩3,474 | +2.77% | 8천 |
|---|
| 2026.02.26 | ₩3,389 | ₩3,715 | ₩3,327 | ₩3,528 | +4.10% | 2.4만 |
|---|
| 2026.02.25 | ₩3,381 | ₩3,875 | ₩3,219 | ₩3,501 | +3.56% | 5.4만 |
|---|
| 2026.02.24 | ₩3,314 | ₩4,009 | ₩3,287 | ₩3,381 | +2.02% | 10.3만 |
|---|
| 2026.02.23 | ₩3,581 | ₩3,728 | ₩3,232 | ₩3,327 | -7.09% | 4.3만 |
|---|
| 2026.02.20 | ₩3,648 | ₩4,209 | ₩3,381 | ₩3,795 | +4.03% | 186.8만 |
|---|
| 2026.02.19 | ₩3,340 | ₩4,518 | ₩3,340 | ₩4,516 | +35.20% | 6.2만 |
|---|
| 2026.02.18 | ₩3,955 | ₩4,115 | ₩3,808 | ₩3,808 | -3.72% | 3.4만 |
|---|
| 2026.02.17 | ₩4,129 | ₩4,396 | ₩3,915 | ₩3,942 | -4.53% | 1.4만 |
|---|
| 2026.02.13 | ₩3,381 | ₩4,349 | ₩3,274 | ₩4,262 | +26.09% | 7만 |
|---|
| 2026.02.12 | ₩3,675 | ₩3,675 | ₩3,207 | ₩3,327 | -9.45% | 2.7만 |
|---|
| 2026.02.11 | ₩4,142 | ₩4,262 | ₩3,634 | ₩3,728 | -10.00% | 3.8만 |
|---|
| 2026.02.10 | ₩4,249 | ₩4,743 | ₩3,928 | ₩4,142 | -2.52% | 38.5만 |
|---|
| 2026.02.09 | ₩3,648 | ₩4,931 | ₩2,966 | ₩4,824 | +32.23% | 12만 |
|---|
| 2026.02.06 | ₩3,271 | ₩4,276 | ₩3,271 | ₩3,656 | +11.76% | 29.8만 |
|---|
| 2026.02.05 | ₩4,468 | ₩4,618 | ₩3,207 | ₩3,271 | -26.79% | 5.6만 |
|---|
| 2026.02.04 | ₩4,810 | ₩4,832 | ₩4,575 | ₩4,703 | -2.22% | 1.1만 |
|---|
| 2026.02.03 | ₩4,768 | ₩4,917 | ₩4,703 | ₩4,725 | -0.90% | 1만 |
|---|
| 2026.02.02 | ₩4,981 | ₩5,323 | ₩4,703 | ₩4,703 | -5.58% | 7.8천 |
|---|
| 2026.01.30 | ₩5,473 | ₩5,516 | ₩4,703 | ₩4,853 | -11.33% | 5.1천 |
|---|
| 2026.01.29 | ₩5,216 | ₩5,473 | ₩4,917 | ₩5,088 | -2.46% | 9.9천 |
|---|
| 2026.01.28 | ₩5,986 | ₩5,986 | ₩5,003 | ₩5,003 | -16.43% | 1.8만 |
|---|
| 2026.01.27 | ₩5,473 | ₩6,200 | ₩5,345 | ₩5,772 | +5.47% | 1.4만 |
|---|
| 2026.01.26 | ₩5,708 | ₩5,965 | ₩5,345 | ₩5,473 | -4.12% | 5.7천 |
|---|
| 2026.01.23 | ₩5,195 | ₩5,986 | ₩5,195 | ₩5,494 | +5.76% | 3.7천 |
|---|
| 2026.01.22 | ₩5,088 | ₩5,794 | ₩5,088 | ₩5,345 | +5.04% | 9.4천 |
|---|
| 2026.01.21 | ₩5,879 | ₩5,879 | ₩5,131 | ₩5,216 | -11.27% | 1.7만 |
|---|
| 2026.01.20 | ₩5,131 | ₩6,350 | ₩4,703 | ₩6,050 | +17.92% | 2.4만 |
|---|
| 2026.01.16 | ₩5,110 | ₩5,559 | ₩4,596 | ₩5,088 | -0.42% | 1.1만 |
|---|
| 2026.01.15 | ₩5,067 | ₩5,559 | ₩4,276 | ₩5,024 | -0.84% | 2.7만 |
|---|
| 2026.01.14 | ₩5,345 | ₩5,836 | ₩4,960 | ₩4,960 | -7.20% | 2.1만 |
|---|
| 2026.01.13 | ₩5,516 | ₩6,392 | ₩5,516 | ₩5,559 | +0.78% | 1.4만 |
|---|
| 2026.01.12 | ₩5,772 | ₩6,307 | ₩5,345 | ₩5,516 | -4.44% | 3.2만 |
|---|
| 2026.01.09 | ₩7,483 | ₩10,903 | ₩3,463 | ₩5,345 | -28.57% | 36만 |
|---|
| 2026.01.08 | ₩7,910 | ₩8,552 | ₩6,734 | ₩7,290 | -7.84% | 9.6천 |
|---|
| 2026.01.07 | ₩8,060 | ₩8,552 | ₩7,696 | ₩7,910 | -1.86% | 1.2만 |
|---|
| 2026.01.06 | ₩8,701 | ₩8,765 | ₩7,696 | ₩7,932 | -8.85% | 1.4만 |
|---|
| 2026.01.05 | ₩8,338 | ₩11,224 | ₩8,103 | ₩8,359 | +0.26% | 3.9만 |
|---|
| 2026.01.02 | ₩8,552 | ₩8,936 | ₩7,974 | ₩8,338 | -2.50% | 5.2천 |
|---|
| 2025.12.31 | ₩8,765 | ₩9,001 | ₩7,696 | ₩8,017 | -8.54% | 3.3만 |
|---|
| 2025.12.30 | ₩9,172 | ₩9,385 | ₩7,483 | ₩8,231 | -10.26% | 2.1만 |
|---|
| 2025.12.29 | ₩9,706 | ₩10,070 | ₩8,338 | ₩8,338 | -14.10% | 1.1만 |
|---|
| 2025.12.26 | ₩10,005 | ₩10,369 | ₩9,834 | ₩9,834 | -1.71% | 3.7천 |
|---|
| 2025.12.24 | ₩10,005 | ₩10,690 | ₩9,834 | ₩10,005 | 0.00% | 2.9천 |
|---|
| 2025.12.23 | ₩9,749 | ₩10,647 | ₩9,749 | ₩10,005 | +2.63% | 4.3천 |
|---|
| 2025.12.22 | ₩9,984 | ₩10,775 | ₩9,001 | ₩10,048 | +0.64% | 1.3만 |
|---|
| 2025.12.19 | ₩10,048 | ₩10,839 | ₩10,048 | ₩10,048 | 0.00% | 6.9천 |
|---|
| 2025.12.18 | ₩9,385 | ₩10,476 | ₩8,552 | ₩9,856 | +5.01% | 1만 |
|---|
| 2025.12.17 | ₩11,844 | ₩11,844 | ₩9,642 | ₩9,663 | -18.41% | 3.2만 |
|---|
| 2025.12.16 | ₩8,552 | ₩13,597 | ₩8,274 | ₩11,694 | +36.75% | 37.2만 |
|---|
| 2025.12.15 | ₩13,961 | ₩15,094 | ₩7,696 | ₩8,167 | -41.50% | 5.6만 |
|---|
| 2025.12.12 | ₩14,046 | ₩14,516 | ₩13,747 | ₩13,918 | -0.91% | 5.7천 |
|---|
| 2025.12.11 | ₩15,820 | ₩17,210 | ₩12,485 | ₩14,623 | -7.57% | 3.8만 |
|---|
| 2025.12.10 | ₩18,899 | ₩18,899 | ₩17,531 | ₩17,595 | -6.90% | 5.7천 |
|---|
| 2025.12.09 | ₩18,172 | ₩19,027 | ₩17,531 | ₩18,664 | +2.71% | 1.2만 |
|---|
| 2025.12.08 | ₩18,386 | ₩19,241 | ₩18,279 | ₩18,578 | +1.05% | 4.2천 |
|---|
| 2025.12.05 | ₩18,621 | ₩20,032 | ₩18,600 | ₩19,027 | +2.18% | 2.8천 |
|---|
| 2025.12.04 | ₩17,958 | ₩19,883 | ₩17,787 | ₩19,263 | +7.26% | 4.6천 |
|---|
| 2025.12.03 | ₩19,883 | ₩20,909 | ₩19,241 | ₩20,118 | +1.18% | 5.9천 |
|---|
| 2025.12.02 | ₩19,776 | ₩20,096 | ₩18,386 | ₩19,883 | +0.54% | 8.6천 |
|---|
| 2025.12.01 | ₩18,343 | ₩19,711 | ₩17,103 | ₩19,241 | +4.90% | 2.6만 |
|---|
| 2025.11.28 | ₩16,269 | ₩18,365 | ₩16,269 | ₩18,343 | +12.75% | 1만 |
|---|
| 2025.11.26 | ₩17,958 | ₩18,023 | ₩17,103 | ₩17,680 | -1.55% | 2.9천 |
|---|
| 2025.11.25 | ₩15,970 | ₩17,894 | ₩15,607 | ₩17,189 | +7.63% | 1.3만 |
|---|
| 2025.11.24 | ₩18,172 | ₩19,027 | ₩15,607 | ₩16,462 | -9.41% | 1.8만 |
|---|
| 2025.11.21 | ₩17,595 | ₩19,177 | ₩17,531 | ₩17,958 | +2.07% | 1.4만 |
|---|
| 2025.11.20 | ₩21,379 | ₩21,379 | ₩17,638 | ₩17,638 | -17.50% | 1.3만 |
|---|
| 2025.11.19 | ₩20,738 | ₩21,593 | ₩20,054 | ₩20,609 | -0.62% | 1.2만 |
|---|
| 2025.11.18 | ₩20,310 | ₩20,310 | ₩18,215 | ₩20,054 | -1.26% | 1.7만 |
|---|
| 2025.11.17 | ₩21,593 | ₩22,662 | ₩20,011 | ₩20,353 | -5.74% | 2.5만 |
|---|
| 2025.11.14 | ₩21,379 | ₩23,089 | ₩19,455 | ₩21,122 | -1.20% | 7만 |
|---|
| 2025.11.13 | ₩23,089 | ₩23,196 | ₩20,738 | ₩20,951 | -9.26% | 2.6만 |
|---|
| 2025.11.12 | ₩22,876 | ₩23,303 | ₩22,448 | ₩22,662 | -0.93% | 1.3만 |
|---|
| 2025.11.11 | ₩22,662 | ₩23,731 | ₩22,662 | ₩22,876 | +0.94% | 1.6만 |
|---|
| 2025.11.10 | ₩22,448 | ₩24,158 | ₩22,448 | ₩22,876 | +1.90% | 3.1만 |
|---|
| 2025.11.07 | ₩22,876 | ₩23,517 | ₩21,807 | ₩22,876 | 0.00% | 4만 |
|---|
| 2025.11.06 | ₩21,807 | ₩23,945 | ₩21,379 | ₩22,876 | +4.90% | 15.4만 |
|---|
| 2025.11.05 | ₩21,807 | ₩23,303 | ₩20,951 | ₩21,807 | 0.00% | 6.6만 |
|---|
| 2025.11.04 | ₩22,234 | ₩22,234 | ₩20,310 | ₩20,738 | -6.73% | 5.9만 |
|---|
| 2025.11.03 | ₩19,455 | ₩23,731 | ₩18,600 | ₩21,593 | +10.99% | 20.9만 |
|---|
| 2025.10.31 | ₩20,310 | ₩21,165 | ₩18,814 | ₩19,412 | -4.42% | 3만 |
|---|
| 2025.10.30 | ₩20,310 | ₩22,662 | ₩18,814 | ₩20,075 | -1.16% | 7.6만 |
|---|
| 2025.10.29 | ₩17,531 | ₩25,655 | ₩17,531 | ₩18,856 | +7.56% | 64.3만 |
|---|
| 2025.10.28 | ₩16,355 | ₩17,082 | ₩16,141 | ₩16,676 | +1.96% | 1.1만 |
|---|
| 2025.10.27 | ₩16,248 | ₩17,125 | ₩16,034 | ₩16,889 | +3.95% | 1.7만 |
|---|
| 2025.10.24 | ₩16,034 | ₩18,814 | ₩15,607 | ₩16,248 | +1.33% | 4.9만 |
|---|
| 2025.10.23 | ₩23,089 | ₩23,089 | ₩10,903 | ₩15,949 | -30.93% | 19.2만 |
|---|
| 2025.10.22 | ₩23,517 | ₩24,158 | ₩21,807 | ₩23,089 | -1.82% | 5.7만 |
|---|
| 2025.10.21 | ₩25,655 | ₩26,318 | ₩21,379 | ₩21,593 | -15.83% | 14.9만 |
|---|
| 2025.10.20 | ₩24,158 | ₩28,862 | ₩23,517 | ₩25,655 | +6.19% | 23.2만 |
|---|
| 2025.10.17 | ₩24,158 | ₩24,586 | ₩22,020 | ₩22,234 | -7.96% | 7.1만 |
|---|
| 2025.10.16 | ₩23,303 | ₩24,800 | ₩22,448 | ₩24,158 | +3.67% | 22.3만 |
|---|
| 2025.10.15 | ₩22,234 | ₩23,731 | ₩21,379 | ₩23,303 | +4.81% | 22.9만 |
|---|
| 2025.10.14 | ₩17,574 | ₩25,869 | ₩16,205 | ₩22,876 | +30.17% | 543.2만 |
|---|
| 2025.10.13 | ₩10,048 | ₩10,668 | ₩8,765 | ₩10,668 | +6.17% | 2.3만 |
|---|
| 2025.10.10 | ₩10,476 | ₩10,946 | ₩9,834 | ₩10,048 | -4.08% | 1.4만 |
|---|