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 | ₩6,914 | ₩6,954 | ₩6,740 | ₩6,954 | +0.58% | 59.8만 |
| 2026.10.08 | ₩6,927 | ₩6,967 | ₩6,807 | ₩6,834 | -1.35% | 13.7만 |
| 2026.10.07 | ₩6,821 | ₩6,994 | ₩6,687 | ₩6,981 | +2.35% | 46.5만 |
| 2026.10.06 | ₩6,794 | ₩7,061 | ₩6,794 | ₩6,941 | +2.16% | 12.7만 |
| 2026.10.05 | ₩6,874 | ₩6,921 | ₩6,700 | ₩6,781 | -1.36% | 19.2만 |
| 2026.10.02 | ₩6,861 | ₩7,088 | ₩6,767 | ₩6,981 | +1.75% | 8.2만 |
| 2026.10.01 | ₩6,740 | ₩6,914 | ₩6,700 | ₩6,754 | +0.20% | 9만 |
| 2026.09.30 | ₩7,047 | ₩7,047 | ₩6,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,674 |
| -5.30% |
| 127.3만 |
| 2026.09.29 | ₩6,887 | ₩7,074 | ₩6,887 | ₩6,941 | +0.78% | 2.2만 |
|---|
| 2026.09.28 | ₩6,660 | ₩6,994 | ₩6,393 | ₩6,861 | +3.01% | 26.3만 |
|---|
| 2026.09.25 | ₩7,181 | ₩7,181 | ₩6,607 | ₩6,674 | -7.06% | 88만 |
|---|
| 2026.09.24 | ₩6,821 | ₩7,341 | ₩6,433 | ₩7,261 | +6.46% | 8.4만 |
|---|
| 2026.09.23 | ₩6,674 | ₩6,887 | ₩6,380 | ₩6,847 | +2.60% | 26.4만 |
|---|
| 2026.09.22 | ₩6,874 | ₩6,981 | ₩6,667 | ₩6,667 | -3.01% | 9.6천 |
|---|
| 2026.09.21 | ₩7,114 | ₩7,688 | ₩6,767 | ₩6,914 | -2.81% | 2.7만 |
|---|
| 2026.09.18 | ₩6,967 | ₩7,688 | ₩6,127 | ₩7,208 | +3.45% | 5.9만 |
|---|
| 2026.09.17 | ₩6,060 | ₩7,114 | ₩6,020 | ₩6,967 | +14.98% | 4.3만 |
|---|
| 2026.09.16 | ₩6,273 | ₩6,454 | ₩5,272 | ₩6,193 | -1.28% | 6.6만 |
|---|
| 2026.09.15 | ₩6,113 | ₩6,340 | ₩6,009 | ₩6,327 | +3.49% | 205.5만 |
|---|
| 2026.09.14 | ₩5,833 | ₩6,300 | ₩5,793 | ₩5,933 | +1.72% | 267.8만 |
|---|
| 2026.09.11 | ₩5,379 | ₩6,086 | ₩5,379 | ₩5,900 | +9.68% | 154.6만 |
|---|
| 2026.09.10 | ₩5,139 | ₩5,646 | ₩5,092 | ₩5,499 | +7.01% | 50.3만 |
|---|
| 2026.09.09 | ₩5,246 | ₩5,539 | ₩4,939 | ₩5,219 | -0.51% | 5.1만 |
|---|
| 2026.09.08 | ₩5,459 | ₩5,483 | ₩5,232 | ₩5,232 | -4.16% | 1.8천 |
|---|
| 2026.09.04 | ₩5,259 | ₩5,412 | ₩5,259 | ₩5,286 | +0.51% | 1.6천 |
|---|
| 2026.09.03 | ₩5,272 | ₩5,539 | ₩5,272 | ₩5,346 | +1.39% | 26.2만 |
|---|
| 2026.09.02 | ₩5,873 | ₩6,260 | ₩5,446 | ₩5,472 | -6.82% | 52.6만 |
|---|
| 2026.09.01 | ₩5,459 | ₩5,926 | ₩5,459 | ₩5,633 | +3.18% | 1만 |
|---|
| 2026.08.31 | ₩5,288 | ₩5,659 | ₩5,139 | ₩5,633 | +6.51% | 40.2만 |
|---|
| 2026.08.28 | ₩5,219 | ₩5,366 | ₩5,219 | ₩5,316 | +1.87% | 3.6천 |
|---|
| 2026.08.27 | ₩5,232 | ₩5,539 | ₩5,232 | ₩5,339 | +2.04% | 2.7천 |
|---|
| 2026.08.26 | ₩5,152 | ₩5,539 | ₩5,152 | ₩5,232 | +1.55% | 5천 |
|---|
| 2026.08.25 | ₩5,246 | ₩5,295 | ₩5,206 | ₩5,206 | -0.76% | 4.6천 |
|---|
| 2026.08.24 | ₩5,139 | ₩5,339 | ₩5,139 | ₩5,339 | +3.90% | 3.3천 |
|---|
| 2026.08.21 | ₩5,300 | ₩5,579 | ₩5,286 | ₩5,553 | +4.76% | 7.5천 |
|---|
| 2026.08.20 | ₩5,459 | ₩6,086 | ₩5,152 | ₩5,179 | -5.13% | 1.1만 |
|---|
| 2026.08.19 | ₩5,446 | ₩5,459 | ₩5,099 | ₩5,246 | -3.68% | 7.2천 |
|---|
| 2026.08.18 | ₩5,339 | ₩5,352 | ₩5,232 | ₩5,232 | -2.00% | 4천 |
|---|
| 2026.08.17 | ₩5,125 | ₩5,606 | ₩5,072 | ₩5,179 | +1.04% | 7.1천 |
|---|
| 2026.08.14 | ₩5,266 | ₩5,292 | ₩5,045 | ₩5,152 | -2.15% | 2.2천 |
|---|
| 2026.08.13 | ₩5,099 | ₩5,462 | ₩5,099 | ₩5,299 | +3.93% | 4.7천 |
|---|
| 2026.08.12 | ₩5,139 | ₩5,339 | ₩4,565 | ₩5,272 | +2.60% | 6천 |
|---|
| 2026.08.11 | ₩5,299 | ₩5,472 | ₩5,125 | ₩5,219 | -1.51% | 1만 |
|---|
| 2026.08.10 | ₩5,419 | ₩5,566 | ₩5,219 | ₩5,219 | -3.69% | 2.4만 |
|---|
| 2026.08.07 | ₩5,446 | ₩5,673 | ₩5,379 | ₩5,553 | +1.96% | 12.2만 |
|---|
| 2026.08.06 | ₩5,179 | ₩5,366 | ₩5,179 | ₩5,366 | +3.61% | 3천 |
|---|
| 2026.08.05 | ₩5,219 | ₩5,605 | ₩5,206 | ₩5,382 | +3.12% | 7.5천 |
|---|
| 2026.08.04 | ₩5,699 | ₩5,753 | ₩5,132 | ₩5,352 | -6.09% | 11만 |
|---|
| 2026.08.03 | ₩5,406 | ₩5,606 | ₩5,366 | ₩5,593 | +3.46% | 25.2만 |
|---|
| 2026.07.31 | ₩5,406 | ₩5,846 | ₩5,395 | ₩5,673 | +4.94% | 5.8천 |
|---|
| 2026.07.30 | ₩5,366 | ₩5,713 | ₩5,326 | ₩5,553 | +3.48% | 1.1만 |
|---|
| 2026.07.29 | ₩5,593 | ₩5,726 | ₩4,925 | ₩5,139 | -8.11% | 9.2천 |
|---|
| 2026.07.28 | ₩5,339 | ₩5,926 | ₩4,905 | ₩5,566 | +4.25% | 9.2만 |
|---|
| 2026.07.27 | ₩4,979 | ₩5,860 | ₩4,498 | ₩5,566 | +11.80% | 7.8만 |
|---|
| 2026.07.24 | ₩4,852 | ₩5,005 | ₩4,511 | ₩4,805 | -0.96% | 1.3만 |
|---|
| 2026.07.23 | ₩5,192 | ₩5,192 | ₩4,899 | ₩4,912 | -5.40% | 5.7천 |
|---|
| 2026.07.22 | ₩5,059 | ₩5,165 | ₩4,818 | ₩5,085 | +0.53% | 6.5천 |
|---|
| 2026.07.21 | ₩4,965 | ₩5,212 | ₩4,808 | ₩5,192 | +4.57% | 1.3만 |
|---|
| 2026.07.20 | ₩5,246 | ₩5,506 | ₩4,939 | ₩5,139 | -2.04% | 1.7만 |
|---|
| 2026.07.17 | ₩5,593 | ₩5,873 | ₩4,952 | ₩5,219 | -6.68% | 4.9만 |
|---|
| 2026.07.16 | ₩4,698 | ₩7,683 | ₩4,698 | ₩5,699 | +21.31% | 110.4만 |
|---|
| 2026.07.15 | ₩4,765 | ₩4,838 | ₩4,658 | ₩4,712 | -1.12% | 1.9만 |
|---|
| 2026.07.14 | ₩5,219 | ₩5,326 | ₩4,818 | ₩4,858 | -6.91% | 1.8만 |
|---|
| 2026.07.13 | ₩5,566 | ₩5,806 | ₩5,072 | ₩5,299 | -4.80% | 2.3만 |
|---|
| 2026.07.10 | ₩6,100 | ₩6,140 | ₩5,472 | ₩5,913 | -3.06% | 4.3만 |
|---|
| 2026.07.09 | ₩6,020 | ₩6,260 | ₩5,579 | ₩6,260 | +3.99% | 5.3만 |
|---|
| 2026.07.08 | ₩5,619 | ₩6,540 | ₩5,206 | ₩6,353 | +13.06% | 14.8만 |
|---|
| 2026.07.07 | ₩6,153 | ₩7,288 | ₩5,913 | ₩6,594 | +7.16% | 337.8만 |
|---|
| 2026.07.06 | ₩5,286 | ₩5,619 | ₩5,206 | ₩5,286 | 0.00% | 198만 |
|---|
| 2026.07.02 | ₩5,379 | ₩5,479 | ₩5,179 | ₩5,312 | -1.24% | 1.4만 |
|---|
| 2026.07.01 | ₩5,232 | ₩5,232 | ₩4,712 | ₩5,179 | -1.02% | 7.2천 |
|---|
| 2026.06.30 | ₩5,339 | ₩5,627 | ₩5,179 | ₩5,352 | +0.25% | 3.7만 |
|---|
| 2026.06.29 | ₩5,633 | ₩5,873 | ₩5,386 | ₩5,392 | -4.27% | 2만 |
|---|
| 2026.06.26 | ₩5,673 | ₩5,900 | ₩5,566 | ₩5,606 | -1.18% | 1.1만 |
|---|
| 2026.06.25 | ₩5,926 | ₩6,204 | ₩5,547 | ₩5,846 | -1.35% | 2.1만 |
|---|
| 2026.06.24 | ₩6,407 | ₩7,715 | ₩5,432 | ₩5,886 | -8.13% | 9.8만 |
|---|
| 2026.06.23 | ₩6,180 | ₩6,460 | ₩6,020 | ₩6,447 | +4.32% | 1.4만 |
|---|
| 2026.06.22 | ₩7,074 | ₩7,368 | ₩6,273 | ₩6,634 | -6.23% | 3.8만 |
|---|
| 2026.06.18 | ₩7,541 | ₩7,579 | ₩6,674 | ₩7,448 | -1.24% | 3.1만 |
|---|
| 2026.06.17 | ₩7,702 | ₩8,009 | ₩6,954 | ₩7,835 | +1.73% | 6만 |
|---|
| 2026.06.16 | ₩9,343 | ₩10,411 | ₩7,448 | ₩8,209 | -12.14% | 20.6만 |
|---|
| 2026.06.15 | ₩9,543 | ₩11,078 | ₩9,210 | ₩9,850 | +3.22% | 44.8만 |
|---|
| 2026.06.12 | ₩11,292 | ₩14,856 | ₩9,636 | ₩11,532 | +2.13% | 1133.1만 |
|---|
| 2026.06.11 | ₩22,063 | ₩23,345 | ₩7,808 | ₩7,982 | -63.82% | 6539.6만 |
|---|
| 2026.06.10 | ₩4,445 | ₩4,885 | ₩4,325 | ₩4,672 | +5.11% | 208.1만 |
|---|
| 2026.06.09 | ₩4,605 | ₩4,925 | ₩4,138 | ₩4,138 | -10.14% | 5.8만 |
|---|
| 2026.06.08 | ₩4,632 | ₩5,606 | ₩4,632 | ₩4,939 | +6.63% | 13.7만 |
|---|
| 2026.06.05 | ₩5,486 | ₩6,567 | ₩5,032 | ₩5,619 | +2.43% | 79만 |
|---|
| 2026.06.04 | ₩4,805 | ₩9,584 | ₩4,445 | ₩5,593 | +16.39% | 6097.4만 |
|---|
| 2026.06.03 | ₩3,517 | ₩3,524 | ₩3,470 | ₩3,485 | -0.91% | 2.3만 |
|---|
| 2026.06.02 | ₩3,737 | ₩3,737 | ₩3,337 | ₩3,644 | -2.50% | 1.8만 |
|---|
| 2026.06.01 | ₩3,737 | ₩3,951 | ₩3,657 | ₩3,684 | -1.43% | 6.8천 |
|---|
| 2026.05.29 | ₩4,138 | ₩4,271 | ₩3,685 | ₩3,924 | -5.16% | 8.1만 |
|---|
| 2026.05.28 | ₩3,871 | ₩4,471 | ₩3,764 | ₩4,138 | +6.90% | 68.6만 |
|---|
| 2026.05.27 | ₩3,390 | ₩3,991 | ₩3,390 | ₩3,844 | +13.39% | 1.7만 |
|---|
| 2026.05.26 | ₩3,604 | ₩3,871 | ₩3,097 | ₩3,430 | -4.81% | 5.3만 |
|---|
| 2026.05.22 | ₩4,031 | ₩4,471 | ₩3,764 | ₩4,044 | +0.33% | 34.1만 |
|---|
| 2026.05.21 | ₩3,150 | ₩4,645 | ₩3,070 | ₩3,897 | +23.73% | 784.9만 |
|---|
| 2026.05.20 | ₩2,950 | ₩3,030 | ₩2,910 | ₩2,910 | -1.36% | 2.1천 |
|---|
| 2026.05.19 | ₩2,910 | ₩2,950 | ₩2,910 | ₩2,950 | +1.38% | 1.7천 |
|---|
| 2026.05.18 | ₩3,137 | ₩3,137 | ₩2,816 | ₩2,906 | -7.36% | 7.6천 |
|---|
| 2026.05.15 | ₩3,082 | ₩3,106 | ₩3,017 | ₩3,017 | -2.12% | 4.7천 |
|---|
| 2026.05.14 | ₩3,457 | ₩3,457 | ₩2,670 | ₩3,097 | -10.42% | 3.3만 |
|---|
| 2026.05.13 | ₩3,070 | ₩3,871 | ₩3,070 | ₩3,564 | +16.09% | 9.9만 |
|---|
| 2026.05.12 | ₩3,197 | ₩3,243 | ₩3,097 | ₩3,177 | -0.63% | 6.4천 |
|---|
| 2026.05.11 | ₩3,137 | ₩3,324 | ₩3,003 | ₩3,324 | +5.96% | 1.9만 |
|---|
| 2026.05.08 | ₩3,077 | ₩3,657 | ₩3,077 | ₩3,590 | +16.70% | 5천 |
|---|
| 2026.05.07 | ₩3,584 | ₩3,737 | ₩3,430 | ₩3,430 | -4.28% | 1.4만 |
|---|
| 2026.05.06 | ₩3,377 | ₩3,755 | ₩3,017 | ₩3,577 | +5.93% | 6.3만 |
|---|
| 2026.05.05 | ₩3,190 | ₩3,938 | ₩3,070 | ₩3,344 | +4.81% | 15.1만 |
|---|
| 2026.05.04 | ₩3,283 | ₩3,564 | ₩2,952 | ₩3,117 | -5.08% | 1.1만 |
|---|
| 2026.05.01 | ₩3,283 | ₩3,283 | ₩3,283 | ₩3,283 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,243 | ₩3,283 | ₩3,243 | ₩3,283 | +1.23% | 600 |
|---|
| 2026.04.29 | ₩3,737 | ₩3,737 | ₩3,243 | ₩3,297 | -11.79% | 1.3만 |
|---|
| 2026.04.28 | ₩3,481 | ₩3,557 | ₩3,444 | ₩3,444 | -1.07% | 2.1천 |
|---|
| 2026.04.27 | ₩3,444 | ₩3,550 | ₩3,364 | ₩3,549 | +3.06% | 5.7천 |
|---|
| 2026.04.24 | ₩3,584 | ₩3,584 | ₩3,444 | ₩3,444 | -3.91% | 3.2천 |
|---|
| 2026.04.23 | ₩3,550 | ₩3,564 | ₩3,457 | ₩3,457 | -2.63% | 4.7천 |
|---|
| 2026.04.22 | ₩3,657 | ₩3,709 | ₩3,509 | ₩3,604 | -1.46% | 2.9천 |
|---|
| 2026.04.21 | ₩3,831 | ₩3,831 | ₩3,627 | ₩3,631 | -5.23% | 4천 |
|---|
| 2026.04.20 | ₩3,871 | ₩3,871 | ₩3,513 | ₩3,711 | -4.14% | 1만 |
|---|
| 2026.04.17 | ₩3,684 | ₩4,365 | ₩3,350 | ₩3,390 | -7.97% | 12.4만 |
|---|
| 2026.04.16 | ₩3,457 | ₩3,590 | ₩3,364 | ₩3,484 | +0.77% | 3.7천 |
|---|
| 2026.04.15 | ₩3,404 | ₩3,590 | ₩3,390 | ₩3,590 | +5.49% | 7.7천 |
|---|
| 2026.04.14 | ₩3,558 | ₩3,564 | ₩3,337 | ₩3,457 | -2.85% | 1.4만 |
|---|
| 2026.04.13 | ₩3,203 | ₩3,724 | ₩3,110 | ₩3,530 | +10.21% | 5.9만 |
|---|
| 2026.04.10 | ₩3,550 | ₩3,743 | ₩3,197 | ₩3,197 | -9.96% | 1.8만 |
|---|
| 2026.04.09 | ₩3,764 | ₩3,764 | ₩3,470 | ₩3,524 | -6.38% | 1.5만 |
|---|
| 2026.04.08 | ₩4,098 | ₩4,319 | ₩3,671 | ₩3,764 | -8.14% | 5.7만 |
|---|
| 2026.04.07 | ₩4,347 | ₩4,438 | ₩4,031 | ₩4,178 | -3.90% | 2.4만 |
|---|
| 2026.04.06 | ₩4,342 | ₩4,458 | ₩4,285 | ₩4,458 | +2.67% | 7.6천 |
|---|
| 2026.04.02 | ₩4,405 | ₩4,498 | ₩4,285 | ₩4,325 | -1.82% | 2.8천 |
|---|
| 2026.04.01 | ₩4,551 | ₩4,925 | ₩4,228 | ₩4,471 | -1.76% | 5.5만 |
|---|
| 2026.03.31 | ₩4,164 | ₩4,592 | ₩4,164 | ₩4,305 | +3.37% | 1.2만 |
|---|
| 2026.03.30 | ₩4,311 | ₩4,491 | ₩4,151 | ₩4,271 | -0.93% | 1.3만 |
|---|
| 2026.03.27 | ₩4,084 | ₩4,605 | ₩4,058 | ₩4,485 | +9.80% | 3.6만 |
|---|
| 2026.03.26 | ₩4,431 | ₩4,952 | ₩4,004 | ₩4,004 | -9.64% | 15만 |
|---|
| 2026.03.25 | ₩4,004 | ₩5,135 | ₩3,871 | ₩4,431 | +10.67% | 15.6만 |
|---|
| 2026.03.24 | ₩3,964 | ₩4,204 | ₩3,938 | ₩4,111 | +3.70% | 8.8천 |
|---|
| 2026.03.23 | ₩3,644 | ₩4,191 | ₩3,644 | ₩3,964 | +8.79% | 1.8만 |
|---|
| 2026.03.20 | ₩3,590 | ₩4,044 | ₩3,498 | ₩3,777 | +5.20% | 1.6만 |
|---|
| 2026.03.19 | ₩3,657 | ₩3,831 | ₩3,590 | ₩3,711 | +1.46% | 3.6만 |
|---|
| 2026.03.18 | ₩4,415 | ₩4,485 | ₩4,138 | ₩4,164 | -5.68% | 2.1만 |
|---|
| 2026.03.17 | ₩4,832 | ₩5,192 | ₩4,338 | ₩4,445 | -8.01% | 2.6만 |
|---|
| 2026.03.16 | ₩5,272 | ₩5,953 | ₩4,818 | ₩4,899 | -7.09% | 13만 |
|---|
| 2026.03.13 | ₩5,019 | ₩5,833 | ₩4,338 | ₩5,659 | +12.77% | 491만 |
|---|
| 2026.03.12 | ₩4,151 | ₩4,872 | ₩3,984 | ₩4,618 | +11.25% | 3.6만 |
|---|
| 2026.03.11 | ₩3,804 | ₩4,124 | ₩3,804 | ₩4,124 | +8.42% | 1.6만 |
|---|
| 2026.03.10 | ₩3,964 | ₩4,405 | ₩3,765 | ₩4,058 | +2.36% | 7.2만 |
|---|
| 2026.03.09 | ₩4,285 | ₩4,391 | ₩3,684 | ₩4,164 | -2.80% | 23.2만 |
|---|
| 2026.03.06 | ₩3,564 | ₩4,338 | ₩3,564 | ₩4,338 | +21.72% | 5.3만 |
|---|
| 2026.03.05 | ₩3,404 | ₩3,864 | ₩3,271 | ₩3,631 | +6.67% | 2.8만 |
|---|
| 2026.03.04 | ₩3,243 | ₩3,657 | ₩3,243 | ₩3,484 | +7.41% | 4.7만 |
|---|
| 2026.03.03 | ₩3,350 | ₩4,004 | ₩3,223 | ₩3,470 | +3.59% | 13.3만 |
|---|
| 2026.03.02 | ₩2,919 | ₩3,584 | ₩2,919 | ₩3,202 | +9.69% | 127.4만 |
|---|
| 2026.02.27 | ₩3,377 | ₩3,594 | ₩3,364 | ₩3,470 | +2.77% | 8천 |
|---|
| 2026.02.26 | ₩3,385 | ₩3,711 | ₩3,324 | ₩3,524 | +4.10% | 2.4만 |
|---|
| 2026.02.25 | ₩3,377 | ₩3,871 | ₩3,215 | ₩3,497 | +3.56% | 5.4만 |
|---|
| 2026.02.24 | ₩3,310 | ₩4,004 | ₩3,283 | ₩3,377 | +2.02% | 10.3만 |
|---|
| 2026.02.23 | ₩3,577 | ₩3,724 | ₩3,229 | ₩3,324 | -7.09% | 4.3만 |
|---|
| 2026.02.20 | ₩3,644 | ₩4,204 | ₩3,377 | ₩3,791 | +4.03% | 186.8만 |
|---|
| 2026.02.19 | ₩3,337 | ₩4,513 | ₩3,337 | ₩4,511 | +35.20% | 6.2만 |
|---|
| 2026.02.18 | ₩3,951 | ₩4,111 | ₩3,804 | ₩3,804 | -3.72% | 3.4만 |
|---|
| 2026.02.17 | ₩4,124 | ₩4,391 | ₩3,911 | ₩3,938 | -4.53% | 1.4만 |
|---|
| 2026.02.13 | ₩3,377 | ₩4,345 | ₩3,270 | ₩4,258 | +26.09% | 7만 |
|---|
| 2026.02.12 | ₩3,671 | ₩3,671 | ₩3,203 | ₩3,324 | -9.45% | 2.7만 |
|---|
| 2026.02.11 | ₩4,138 | ₩4,258 | ₩3,631 | ₩3,724 | -10.00% | 3.8만 |
|---|
| 2026.02.10 | ₩4,245 | ₩4,738 | ₩3,924 | ₩4,138 | -2.52% | 38.5만 |
|---|
| 2026.02.09 | ₩3,644 | ₩4,925 | ₩2,963 | ₩4,818 | +32.23% | 12만 |
|---|
| 2026.02.06 | ₩3,267 | ₩4,271 | ₩3,267 | ₩3,652 | +11.76% | 29.8만 |
|---|
| 2026.02.05 | ₩4,463 | ₩4,613 | ₩3,203 | ₩3,267 | -26.79% | 5.6만 |
|---|
| 2026.02.04 | ₩4,805 | ₩4,826 | ₩4,570 | ₩4,698 | -2.22% | 1.1만 |
|---|
| 2026.02.03 | ₩4,762 | ₩4,912 | ₩4,698 | ₩4,720 | -0.90% | 1만 |
|---|
| 2026.02.02 | ₩4,976 | ₩5,318 | ₩4,698 | ₩4,698 | -5.58% | 7.8천 |
|---|
| 2026.01.30 | ₩5,467 | ₩5,510 | ₩4,698 | ₩4,848 | -11.33% | 5.1천 |
|---|
| 2026.01.29 | ₩5,211 | ₩5,467 | ₩4,912 | ₩5,083 | -2.46% | 9.9천 |
|---|
| 2026.01.28 | ₩5,980 | ₩5,980 | ₩4,997 | ₩4,997 | -16.43% | 1.8만 |
|---|
| 2026.01.27 | ₩5,467 | ₩6,193 | ₩5,339 | ₩5,766 | +5.47% | 1.4만 |
|---|
| 2026.01.26 | ₩5,702 | ₩5,958 | ₩5,339 | ₩5,467 | -4.12% | 5.7천 |
|---|
| 2026.01.23 | ₩5,190 | ₩5,980 | ₩5,190 | ₩5,488 | +5.76% | 3.7천 |
|---|
| 2026.01.22 | ₩5,083 | ₩5,787 | ₩5,083 | ₩5,339 | +5.04% | 9.4천 |
|---|
| 2026.01.21 | ₩5,873 | ₩5,873 | ₩5,125 | ₩5,211 | -11.27% | 1.7만 |
|---|
| 2026.01.20 | ₩5,125 | ₩6,343 | ₩4,698 | ₩6,044 | +17.92% | 2.4만 |
|---|
| 2026.01.16 | ₩5,104 | ₩5,553 | ₩4,592 | ₩5,083 | -0.42% | 1.1만 |
|---|
| 2026.01.15 | ₩5,061 | ₩5,553 | ₩4,271 | ₩5,019 | -0.84% | 2.7만 |
|---|
| 2026.01.14 | ₩5,339 | ₩5,830 | ₩4,955 | ₩4,955 | -7.20% | 2.1만 |
|---|
| 2026.01.13 | ₩5,510 | ₩6,385 | ₩5,510 | ₩5,553 | +0.78% | 1.4만 |
|---|
| 2026.01.12 | ₩5,766 | ₩6,300 | ₩5,339 | ₩5,510 | -4.44% | 3.2만 |
|---|
| 2026.01.09 | ₩7,475 | ₩10,892 | ₩3,460 | ₩5,339 | -28.57% | 36만 |
|---|
| 2026.01.08 | ₩7,902 | ₩8,542 | ₩6,727 | ₩7,282 | -7.84% | 9.6천 |
|---|
| 2026.01.07 | ₩8,051 | ₩8,542 | ₩7,688 | ₩7,902 | -1.86% | 1.2만 |
|---|
| 2026.01.06 | ₩8,692 | ₩8,756 | ₩7,688 | ₩7,923 | -8.85% | 1.4만 |
|---|
| 2026.01.05 | ₩8,329 | ₩11,212 | ₩8,094 | ₩8,350 | +0.26% | 3.9만 |
|---|
| 2026.01.02 | ₩8,542 | ₩8,927 | ₩7,966 | ₩8,329 | -2.50% | 5.2천 |
|---|
| 2025.12.31 | ₩8,756 | ₩8,991 | ₩7,688 | ₩8,009 | -8.54% | 3.3만 |
|---|
| 2025.12.30 | ₩9,162 | ₩9,375 | ₩7,475 | ₩8,222 | -10.26% | 2.1만 |
|---|
| 2025.12.29 | ₩9,696 | ₩10,059 | ₩8,329 | ₩8,329 | -14.10% | 1.1만 |
|---|
| 2025.12.26 | ₩9,995 | ₩10,358 | ₩9,824 | ₩9,824 | -1.71% | 3.7천 |
|---|
| 2025.12.24 | ₩9,995 | ₩10,678 | ₩9,824 | ₩9,995 | 0.00% | 2.9천 |
|---|
| 2025.12.23 | ₩9,738 | ₩10,635 | ₩9,738 | ₩9,995 | +2.63% | 4.3천 |
|---|
| 2025.12.22 | ₩9,973 | ₩10,763 | ₩8,991 | ₩10,037 | +0.64% | 1.3만 |
|---|
| 2025.12.19 | ₩10,037 | ₩10,827 | ₩10,037 | ₩10,037 | 0.00% | 6.9천 |
|---|
| 2025.12.18 | ₩9,375 | ₩10,464 | ₩8,542 | ₩9,845 | +5.01% | 1만 |
|---|
| 2025.12.17 | ₩11,831 | ₩11,831 | ₩9,632 | ₩9,653 | -18.41% | 3.2만 |
|---|
| 2025.12.16 | ₩8,542 | ₩13,582 | ₩8,265 | ₩11,682 | +36.75% | 37.2만 |
|---|
| 2025.12.15 | ₩13,945 | ₩15,077 | ₩7,688 | ₩8,158 | -41.50% | 5.6만 |
|---|
| 2025.12.12 | ₩14,031 | ₩14,501 | ₩13,732 | ₩13,903 | -0.91% | 5.7천 |
|---|
| 2025.12.11 | ₩15,803 | ₩17,192 | ₩12,472 | ₩14,608 | -7.57% | 3.8만 |
|---|
| 2025.12.10 | ₩18,879 | ₩18,879 | ₩17,512 | ₩17,576 | -6.90% | 5.7천 |
|---|
| 2025.12.09 | ₩18,153 | ₩19,007 | ₩17,512 | ₩18,644 | +2.71% | 1.2만 |
|---|
| 2025.12.08 | ₩18,366 | ₩19,220 | ₩18,259 | ₩18,558 | +1.05% | 4.2천 |
|---|
| 2025.12.05 | ₩18,601 | ₩20,011 | ₩18,580 | ₩19,007 | +2.18% | 2.8천 |
|---|
| 2025.12.04 | ₩17,939 | ₩19,861 | ₩17,768 | ₩19,242 | +7.26% | 4.6천 |
|---|
| 2025.12.03 | ₩19,861 | ₩20,886 | ₩19,220 | ₩20,096 | +1.18% | 5.9천 |
|---|
| 2025.12.02 | ₩19,754 | ₩20,075 | ₩18,366 | ₩19,861 | +0.54% | 8.6천 |
|---|
| 2025.12.01 | ₩18,323 | ₩19,690 | ₩17,085 | ₩19,220 | +4.90% | 2.6만 |
|---|
| 2025.11.28 | ₩16,252 | ₩18,345 | ₩16,252 | ₩18,323 | +12.75% | 1만 |
|---|
| 2025.11.26 | ₩17,939 | ₩18,003 | ₩17,085 | ₩17,661 | -1.55% | 2.9천 |
|---|
| 2025.11.25 | ₩15,953 | ₩17,875 | ₩15,590 | ₩17,170 | +7.63% | 1.3만 |
|---|
| 2025.11.24 | ₩18,153 | ₩19,007 | ₩15,590 | ₩16,444 | -9.41% | 1.8만 |
|---|
| 2025.11.21 | ₩17,576 | ₩19,156 | ₩17,512 | ₩17,939 | +2.07% | 1.4만 |
|---|
| 2025.11.20 | ₩21,356 | ₩21,356 | ₩17,619 | ₩17,619 | -17.50% | 1.3만 |
|---|
| 2025.11.19 | ₩20,715 | ₩21,570 | ₩20,032 | ₩20,587 | -0.62% | 1.2만 |
|---|
| 2025.11.18 | ₩20,288 | ₩20,288 | ₩18,195 | ₩20,032 | -1.26% | 1.7만 |
|---|
| 2025.11.17 | ₩21,570 | ₩22,637 | ₩19,989 | ₩20,331 | -5.74% | 2.5만 |
|---|
| 2025.11.14 | ₩21,356 | ₩23,064 | ₩19,434 | ₩21,100 | -1.20% | 7만 |
|---|
| 2025.11.13 | ₩23,064 | ₩23,171 | ₩20,715 | ₩20,929 | -9.26% | 2.6만 |
|---|
| 2025.11.12 | ₩22,851 | ₩23,278 | ₩22,424 | ₩22,637 | -0.93% | 1.3만 |
|---|
| 2025.11.11 | ₩22,637 | ₩23,705 | ₩22,637 | ₩22,851 | +0.94% | 1.6만 |
|---|
| 2025.11.10 | ₩22,424 | ₩24,132 | ₩22,424 | ₩22,851 | +1.90% | 3.1만 |
|---|
| 2025.11.07 | ₩22,851 | ₩23,492 | ₩21,783 | ₩22,851 | 0.00% | 4만 |
|---|
| 2025.11.06 | ₩21,783 | ₩23,919 | ₩21,356 | ₩22,851 | +4.90% | 15.4만 |
|---|
| 2025.11.05 | ₩21,783 | ₩23,278 | ₩20,929 | ₩21,783 | 0.00% | 6.6만 |
|---|
| 2025.11.04 | ₩22,210 | ₩22,210 | ₩20,288 | ₩20,715 | -6.73% | 5.9만 |
|---|
| 2025.11.03 | ₩19,434 | ₩23,705 | ₩18,580 | ₩21,570 | +10.99% | 20.9만 |
|---|
| 2025.10.31 | ₩20,288 | ₩21,142 | ₩18,793 | ₩19,391 | -4.42% | 3만 |
|---|
| 2025.10.30 | ₩20,288 | ₩22,637 | ₩18,793 | ₩20,053 | -1.16% | 7.6만 |
|---|
| 2025.10.29 | ₩17,512 | ₩25,627 | ₩17,512 | ₩18,836 | +7.56% | 64.3만 |
|---|
| 2025.10.28 | ₩16,337 | ₩17,063 | ₩16,124 | ₩16,658 | +1.96% | 1.1만 |
|---|
| 2025.10.27 | ₩16,231 | ₩17,106 | ₩16,017 | ₩16,871 | +3.95% | 1.7만 |
|---|
| 2025.10.24 | ₩16,017 | ₩18,793 | ₩15,590 | ₩16,231 | +1.33% | 4.9만 |
|---|
| 2025.10.23 | ₩23,064 | ₩23,064 | ₩10,892 | ₩15,932 | -30.93% | 19.2만 |
|---|
| 2025.10.22 | ₩23,492 | ₩24,132 | ₩21,783 | ₩23,064 | -1.82% | 5.7만 |
|---|
| 2025.10.21 | ₩25,627 | ₩26,289 | ₩21,356 | ₩21,570 | -15.83% | 14.9만 |
|---|
| 2025.10.20 | ₩24,132 | ₩28,831 | ₩23,492 | ₩25,627 | +6.19% | 23.2만 |
|---|
| 2025.10.17 | ₩24,132 | ₩24,559 | ₩21,997 | ₩22,210 | -7.96% | 7.1만 |
|---|
| 2025.10.16 | ₩23,278 | ₩24,773 | ₩22,424 | ₩24,132 | +3.67% | 22.3만 |
|---|
| 2025.10.15 | ₩22,210 | ₩23,705 | ₩21,356 | ₩23,278 | +4.81% | 22.9만 |
|---|
| 2025.10.14 | ₩17,555 | ₩25,841 | ₩16,188 | ₩22,851 | +30.17% | 543.2만 |
|---|
| 2025.10.13 | ₩10,037 | ₩10,657 | ₩8,756 | ₩10,657 | +6.17% | 2.3만 |
|---|
| 2025.10.10 | ₩10,464 | ₩10,934 | ₩9,824 | ₩10,037 | -4.08% | 1.4만 |
|---|