시장 데이터를 불러오는 중
전체 종목
에데사 바이오테크 과거 주가
Edesa Biotech, Inc. - Common Shares · EDSA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Edesa Biotech, Inc. - Common Shares · EDSA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,837 | ₩5,038 | ₩4,677 | ₩4,703 | -2.77% | 3.7만 |
| 2026.10.08 | ₩5,306 | ₩5,306 | ₩4,904 | ₩4,904 | -7.58% | 5.1만 |
| 2026.10.07 | ₩5,052 | ₩5,373 | ₩5,052 | ₩5,226 | +3.45% | 2만 |
| 2026.10.06 | ₩5,239 | ₩5,360 | ₩4,985 | ₩4,985 | -4.86% | 1.3만 |
| 2026.10.05 | ₩5,092 | ₩5,655 | ₩5,092 | ₩5,239 | +2.89% | 7만 |
| 2026.10.02 | ₩5,373 | ₩5,373 | ₩5,105 | ₩5,172 | -3.74% | 1.8만 |
| 2026.10.01 | ₩5,561 | ₩5,574 | ₩5,239 | ₩5,373 | -3.37% | 1.6만 |
| 2026.09.30 | ₩4,784 | ₩5,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,641 |
| +17.93% |
| 8.5만 |
| 2026.09.29 | ₩4,811 | ₩4,998 | ₩4,650 | ₩4,770 | -0.84% | 4.1만 |
|---|
| 2026.09.28 | ₩5,414 | ₩5,414 | ₩4,878 | ₩4,891 | -9.65% | 4.8만 |
|---|
| 2026.09.25 | ₩5,414 | ₩5,494 | ₩5,320 | ₩5,373 | -0.74% | 1.6만 |
|---|
| 2026.09.24 | ₩5,226 | ₩5,561 | ₩5,226 | ₩5,400 | +3.33% | 2만 |
|---|
| 2026.09.23 | ₩5,387 | ₩5,481 | ₩5,320 | ₩5,320 | -1.24% | 2.6만 |
|---|
| 2026.09.22 | ₩5,387 | ₩5,628 | ₩5,387 | ₩5,454 | +1.24% | 2.6만 |
|---|
| 2026.09.21 | ₩5,588 | ₩5,682 | ₩5,347 | ₩5,507 | -1.44% | 4.2만 |
|---|
| 2026.09.18 | ₩5,400 | ₩5,548 | ₩5,373 | ₩5,548 | +2.73% | 4.1만 |
|---|
| 2026.09.17 | ₩5,266 | ₩5,628 | ₩5,239 | ₩5,548 | +5.34% | 2.5만 |
|---|
| 2026.09.16 | ₩5,467 | ₩5,521 | ₩5,146 | ₩5,186 | -5.15% | 9.4만 |
|---|
| 2026.09.15 | ₩5,601 | ₩5,829 | ₩5,440 | ₩5,521 | -1.44% | 3.5만 |
|---|
| 2026.09.14 | ₩5,735 | ₩5,950 | ₩5,400 | ₩5,548 | -3.27% | 5.4만 |
|---|
| 2026.09.11 | ₩6,298 | ₩6,486 | ₩5,668 | ₩5,668 | -10.00% | 2.7만 |
|---|
| 2026.09.10 | ₩6,432 | ₩6,566 | ₩6,218 | ₩6,244 | -2.92% | 4만 |
|---|
| 2026.09.09 | ₩6,419 | ₩6,834 | ₩6,325 | ₩6,325 | -1.46% | 3.2만 |
|---|
| 2026.09.08 | ₩6,285 | ₩6,579 | ₩6,285 | ₩6,338 | +0.85% | 3.2만 |
|---|
| 2026.09.04 | ₩6,325 | ₩6,660 | ₩6,325 | ₩6,338 | +0.21% | 3.6만 |
|---|
| 2026.09.03 | ₩6,352 | ₩6,526 | ₩6,285 | ₩6,378 | +0.42% | 2.6만 |
|---|
| 2026.09.02 | ₩6,445 | ₩6,767 | ₩6,378 | ₩6,378 | -1.04% | 3만 |
|---|
| 2026.09.01 | ₩6,405 | ₩6,714 | ₩6,177 | ₩6,405 | 0.00% | 2.4만 |
|---|
| 2026.08.31 | ₩6,298 | ₩6,620 | ₩5,963 | ₩6,352 | +0.85% | 9.2만 |
|---|
| 2026.08.28 | ₩6,231 | ₩6,606 | ₩6,030 | ₩6,191 | -0.65% | 7.1만 |
|---|
| 2026.08.27 | ₩6,660 | ₩6,673 | ₩6,164 | ₩6,164 | -7.44% | 8.1만 |
|---|
| 2026.08.26 | ₩6,030 | ₩6,834 | ₩5,896 | ₩6,620 | +9.78% | 23.5만 |
|---|
| 2026.08.25 | ₩5,883 | ₩6,365 | ₩5,735 | ₩5,963 | +1.37% | 11.2만 |
|---|
| 2026.08.24 | ₩5,963 | ₩6,164 | ₩5,521 | ₩5,896 | -1.12% | 10.2만 |
|---|
| 2026.08.21 | ₩6,030 | ₩6,633 | ₩5,588 | ₩5,936 | -1.56% | 15.6만 |
|---|
| 2026.08.20 | ₩6,955 | ₩8,040 | ₩6,030 | ₩6,378 | -8.29% | 39.2만 |
|---|
| 2026.08.19 | ₩7,652 | ₩8,040 | ₩7,518 | ₩7,705 | +0.70% | 12만 |
|---|
| 2026.08.18 | ₩7,504 | ₩8,442 | ₩7,504 | ₩7,652 | +1.96% | 4.9만 |
|---|
| 2026.08.17 | ₩7,183 | ₩8,938 | ₩7,183 | ₩7,571 | +5.41% | 12.3만 |
|---|
| 2026.08.14 | ₩7,625 | ₩7,893 | ₩7,169 | ₩7,169 | -5.98% | 4.6만 |
|---|
| 2026.08.13 | ₩7,196 | ₩7,665 | ₩7,102 | ₩7,276 | +1.12% | 3.5만 |
|---|
| 2026.08.12 | ₩7,317 | ₩7,451 | ₩7,102 | ₩7,102 | -2.93% | 2.6만 |
|---|
| 2026.08.11 | ₩7,116 | ₩7,518 | ₩7,035 | ₩7,397 | +3.95% | 3.4만 |
|---|
| 2026.08.10 | ₩7,196 | ₩7,638 | ₩6,928 | ₩7,022 | -2.42% | 3.7만 |
|---|
| 2026.08.07 | ₩6,834 | ₩7,745 | ₩6,834 | ₩7,062 | +3.33% | 5.5만 |
|---|
| 2026.08.06 | ₩6,848 | ₩7,102 | ₩6,740 | ₩6,767 | -1.17% | 2.2만 |
|---|
| 2026.08.05 | ₩7,102 | ₩7,799 | ₩6,740 | ₩6,928 | -2.45% | 3.1만 |
|---|
| 2026.08.04 | ₩6,821 | ₩7,558 | ₩6,821 | ₩7,183 | +5.30% | 3.6만 |
|---|
| 2026.08.03 | ₩6,821 | ₩7,102 | ₩6,472 | ₩7,008 | +2.75% | 3.9만 |
|---|
| 2026.07.31 | ₩7,049 | ₩7,089 | ₩6,392 | ₩6,848 | -2.85% | 5.9만 |
|---|
| 2026.07.30 | ₩7,089 | ₩7,370 | ₩6,593 | ₩7,035 | -0.76% | 7.6만 |
|---|
| 2026.07.29 | ₩6,687 | ₩7,317 | ₩6,030 | ₩7,183 | +7.41% | 13.3만 |
|---|
| 2026.07.28 | ₩7,156 | ₩7,464 | ₩6,512 | ₩6,660 | -6.93% | 8.4만 |
|---|
| 2026.07.27 | ₩7,169 | ₩7,397 | ₩6,861 | ₩7,169 | 0.00% | 8.9만 |
|---|
| 2026.07.24 | ₩7,544 | ₩7,893 | ₩7,035 | ₩7,035 | -6.75% | 5.1만 |
|---|
| 2026.07.23 | ₩7,424 | ₩7,772 | ₩7,102 | ₩7,585 | +2.17% | 9.5만 |
|---|
| 2026.07.22 | ₩7,960 | ₩8,040 | ₩7,464 | ₩7,611 | -4.38% | 7만 |
|---|
| 2026.07.21 | ₩7,719 | ₩8,844 | ₩7,719 | ₩8,080 | +4.69% | 5만 |
|---|
| 2026.07.20 | ₩8,563 | ₩8,737 | ₩7,772 | ₩7,799 | -8.92% | 8.3만 |
|---|
| 2026.07.17 | ₩8,925 | ₩9,099 | ₩8,710 | ₩8,844 | -0.90% | 3.9만 |
|---|
| 2026.07.16 | ₩9,179 | ₩9,286 | ₩8,737 | ₩9,005 | -1.90% | 5.7만 |
|---|
| 2026.07.15 | ₩8,925 | ₩9,300 | ₩8,791 | ₩9,206 | +3.15% | 2.1만 |
|---|
| 2026.07.14 | ₩8,978 | ₩9,595 | ₩8,791 | ₩9,032 | +0.60% | 8.5만 |
|---|
| 2026.07.13 | ₩9,635 | ₩9,648 | ₩8,978 | ₩9,126 | -5.29% | 3.8만 |
|---|
| 2026.07.10 | ₩9,260 | ₩9,702 | ₩9,260 | ₩9,394 | +1.45% | 5.1만 |
|---|
| 2026.07.09 | ₩9,809 | ₩9,970 | ₩9,300 | ₩9,407 | -4.10% | 6.7만 |
|---|
| 2026.07.08 | ₩9,782 | ₩10,184 | ₩9,581 | ₩9,796 | +0.14% | 2.9만 |
|---|
| 2026.07.07 | ₩9,487 | ₩10,291 | ₩9,394 | ₩9,782 | +3.11% | 6만 |
|---|
| 2026.07.06 | ₩9,956 | ₩10,224 | ₩9,434 | ₩9,662 | -2.96% | 6.6만 |
|---|
| 2026.07.02 | ₩10,198 | ₩10,693 | ₩9,702 | ₩10,050 | -1.45% | 6.8만 |
|---|
| 2026.07.01 | ₩10,707 | ₩10,720 | ₩10,198 | ₩10,385 | -3.00% | 4.7만 |
|---|
| 2026.06.30 | ₩10,318 | ₩11,913 | ₩10,318 | ₩10,894 | +5.58% | 19.2만 |
|---|
| 2026.06.29 | ₩10,854 | ₩10,935 | ₩10,117 | ₩10,278 | -5.31% | 7.5만 |
|---|
| 2026.06.26 | ₩9,809 | ₩11,337 | ₩9,809 | ₩10,975 | +11.89% | 6.8만 |
|---|
| 2026.06.25 | ₩10,546 | ₩11,095 | ₩9,782 | ₩10,010 | -5.08% | 12.1만 |
|---|
| 2026.06.24 | ₩9,849 | ₩10,975 | ₩9,796 | ₩10,653 | +8.16% | 12.7만 |
|---|
| 2026.06.23 | ₩8,965 | ₩10,251 | ₩8,844 | ₩10,238 | +14.20% | 12.3만 |
|---|
| 2026.06.22 | ₩9,903 | ₩10,265 | ₩8,978 | ₩9,126 | -7.85% | 13만 |
|---|
| 2026.06.18 | ₩9,300 | ₩10,184 | ₩8,791 | ₩9,849 | +5.91% | 25.8만 |
|---|
| 2026.06.17 | ₩8,429 | ₩9,863 | ₩8,429 | ₩9,219 | +9.38% | 22.4만 |
|---|
| 2026.06.16 | ₩7,960 | ₩8,978 | ₩7,451 | ₩8,402 | +5.56% | 19.5만 |
|---|
| 2026.06.15 | ₩7,973 | ₩8,348 | ₩7,437 | ₩7,960 | -0.17% | 18.6만 |
|---|
| 2026.06.12 | ₩7,571 | ₩8,402 | ₩7,477 | ₩7,772 | +2.65% | 17.5만 |
|---|
| 2026.06.11 | ₩6,941 | ₩8,389 | ₩6,767 | ₩7,571 | +9.07% | 50.9만 |
|---|
| 2026.06.10 | ₩6,419 | ₩7,397 | ₩6,419 | ₩6,982 | +8.77% | 15만 |
|---|
| 2026.06.09 | ₩7,223 | ₩7,491 | ₩6,110 | ₩6,620 | -8.35% | 29.7만 |
|---|
| 2026.06.08 | ₩7,692 | ₩7,826 | ₩6,620 | ₩7,196 | -6.45% | 30.3만 |
|---|
| 2026.06.05 | ₩10,198 | ₩10,198 | ₩6,714 | ₩7,317 | -28.25% | 76.5만 |
|---|
| 2026.06.04 | ₩9,112 | ₩9,983 | ₩8,965 | ₩9,501 | +4.26% | 14.5만 |
|---|
| 2026.06.03 | ₩9,085 | ₩9,501 | ₩8,724 | ₩9,193 | +1.18% | 15만 |
|---|
| 2026.06.02 | ₩9,045 | ₩10,425 | ₩9,018 | ₩9,152 | +1.19% | 23.6만 |
|---|
| 2026.06.01 | ₩9,447 | ₩9,447 | ₩8,697 | ₩8,965 | -5.11% | 36.4만 |
|---|
| 2026.05.29 | ₩10,385 | ₩10,439 | ₩9,635 | ₩9,675 | -6.84% | 24.7만 |
|---|
| 2026.05.28 | ₩10,760 | ₩10,908 | ₩10,318 | ₩10,533 | -2.12% | 17.9만 |
|---|
| 2026.05.27 | ₩12,623 | ₩12,730 | ₩10,425 | ₩10,680 | -15.39% | 63만 |
|---|
| 2026.05.26 | ₩13,976 | ₩15,249 | ₩12,931 | ₩12,998 | -7.00% | 23.9만 |
|---|
| 2026.05.22 | ₩14,553 | ₩14,861 | ₩13,909 | ₩14,017 | -3.68% | 11.5만 |
|---|
| 2026.05.21 | ₩14,097 | ₩15,129 | ₩13,695 | ₩14,566 | +3.33% | 21.3만 |
|---|
| 2026.05.20 | ₩16,080 | ₩17,058 | ₩14,285 | ₩14,646 | -8.92% | 39.8만 |
|---|
| 2026.05.19 | ₩12,958 | ₩16,750 | ₩12,703 | ₩16,013 | +23.58% | 107.2만 |
|---|
| 2026.05.18 | ₩17,259 | ₩17,822 | ₩11,645 | ₩12,060 | -30.12% | 70.6만 |
|---|
| 2026.05.15 | ₩19,578 | ₩20,033 | ₩17,152 | ₩17,487 | -10.68% | 16.9만 |
|---|
| 2026.05.14 | ₩20,328 | ₩20,382 | ₩18,760 | ₩19,578 | -3.69% | 13.2만 |
|---|
| 2026.05.13 | ₩18,345 | ₩20,703 | ₩18,090 | ₩20,422 | +11.32% | 27.2만 |
|---|
| 2026.05.12 | ₩20,167 | ₩21,574 | ₩16,965 | ₩17,782 | -11.83% | 45.5만 |
|---|
| 2026.05.11 | ₩22,298 | ₩22,968 | ₩20,301 | ₩20,476 | -8.17% | 27.3만 |
|---|
| 2026.05.08 | ₩23,169 | ₩23,866 | ₩21,842 | ₩21,842 | -5.73% | 29.2만 |
|---|
| 2026.05.07 | ₩20,208 | ₩23,651 | ₩20,114 | ₩23,357 | +15.58% | 48.3만 |
|---|
| 2026.05.06 | ₩20,208 | ₩20,208 | ₩18,023 | ₩20,087 | -0.60% | 37.5만 |
|---|
| 2026.05.05 | ₩21,561 | ₩22,110 | ₩20,703 | ₩20,717 | -3.92% | 30만 |
|---|
| 2026.05.04 | ₩23,330 | ₩25,447 | ₩20,931 | ₩21,588 | -7.47% | 56.8만 |
|---|
| 2026.05.01 | ₩25,755 | ₩27,229 | ₩22,941 | ₩23,571 | -8.48% | 72.2만 |
|---|
| 2026.04.30 | ₩21,708 | ₩25,085 | ₩19,765 | ₩24,496 | +12.84% | 93.6만 |
|---|
| 2026.04.29 | ₩19,484 | ₩24,362 | ₩18,291 | ₩21,306 | +9.35% | 224.6만 |
|---|
| 2026.04.28 | ₩13,936 | ₩20,770 | ₩13,414 | ₩19,109 | +37.12% | 404.8만 |
|---|
| 2026.04.27 | ₩9,889 | ₩15,906 | ₩9,849 | ₩14,968 | +51.36% | 908.3만 |
|---|
| 2026.04.24 | ₩9,233 | ₩9,782 | ₩8,965 | ₩9,729 | +5.37% | 7.8만 |
|---|
| 2026.04.23 | ₩9,487 | ₩10,157 | ₩8,884 | ₩9,085 | -4.24% | 17.2만 |
|---|
| 2026.04.22 | ₩9,876 | ₩10,586 | ₩9,394 | ₩9,420 | -4.61% | 21.1만 |
|---|
| 2026.04.21 | ₩9,112 | ₩10,318 | ₩9,032 | ₩10,251 | +12.50% | 29.9만 |
|---|
| 2026.04.20 | ₩8,080 | ₩9,474 | ₩7,960 | ₩9,045 | +11.94% | 42.5만 |
|---|
| 2026.04.17 | ₩6,995 | ₩8,000 | ₩6,941 | ₩7,946 | +13.60% | 26만 |
|---|
| 2026.04.16 | ₩7,169 | ₩7,719 | ₩6,781 | ₩6,888 | -3.93% | 20.8만 |
|---|
| 2026.04.15 | ₩7,008 | ₩7,250 | ₩6,995 | ₩7,183 | +2.49% | 13만 |
|---|
| 2026.04.14 | ₩7,705 | ₩8,080 | ₩6,848 | ₩6,995 | -9.22% | 42만 |
|---|
| 2026.04.13 | ₩7,424 | ₩8,576 | ₩7,424 | ₩7,906 | +6.50% | 30만 |
|---|
| 2026.04.10 | ₩8,027 | ₩8,281 | ₩7,384 | ₩7,397 | -7.85% | 21.7만 |
|---|
| 2026.04.09 | ₩7,853 | ₩8,375 | ₩7,638 | ₩7,933 | +1.02% | 17.3만 |
|---|
| 2026.04.08 | ₩8,107 | ₩8,817 | ₩7,812 | ₩7,987 | -1.49% | 17.4만 |
|---|
| 2026.04.07 | ₩7,799 | ₩8,241 | ₩7,638 | ₩8,107 | +3.95% | 16.3만 |
|---|
| 2026.04.06 | ₩8,281 | ₩8,509 | ₩7,772 | ₩7,799 | -5.83% | 18.3만 |
|---|
| 2026.04.02 | ₩7,276 | ₩8,482 | ₩7,089 | ₩8,228 | +13.08% | 41.8만 |
|---|
| 2026.04.01 | ₩7,250 | ₩8,295 | ₩7,062 | ₩7,437 | +2.59% | 52.3만 |
|---|
| 2026.03.31 | ₩7,022 | ₩7,518 | ₩6,727 | ₩7,008 | -0.19% | 22.5만 |
|---|
| 2026.03.30 | ₩7,518 | ₩7,692 | ₩6,781 | ₩7,142 | -4.99% | 25.2만 |
|---|
| 2026.03.27 | ₩7,692 | ₩8,201 | ₩7,504 | ₩7,799 | +1.39% | 22.5만 |
|---|
| 2026.03.26 | ₩8,603 | ₩8,657 | ₩6,982 | ₩7,853 | -8.72% | 80.2만 |
|---|
| 2026.03.25 | ₩9,059 | ₩9,313 | ₩8,201 | ₩8,804 | -2.81% | 52.6만 |
|---|
| 2026.03.24 | ₩10,090 | ₩10,265 | ₩9,085 | ₩9,407 | -6.77% | 50.8만 |
|---|
| 2026.03.23 | ₩10,318 | ₩10,854 | ₩9,018 | ₩10,425 | +1.04% | 105.9만 |
|---|
| 2026.03.20 | ₩9,541 | ₩12,556 | ₩8,925 | ₩9,849 | +3.23% | 247.3만 |
|---|
| 2026.03.19 | ₩10,023 | ₩10,023 | ₩9,045 | ₩9,688 | -3.34% | 56.9만 |
|---|
| 2026.03.18 | ₩9,621 | ₩10,305 | ₩8,978 | ₩10,305 | +7.10% | 161.9만 |
|---|
| 2026.03.17 | ₩7,062 | ₩10,894 | ₩7,049 | ₩9,380 | +32.83% | 924.5만 |
|---|
| 2026.03.16 | ₩7,518 | ₩7,571 | ₩6,499 | ₩6,861 | -8.73% | 80.7만 |
|---|
| 2026.03.13 | ₩8,536 | ₩8,992 | ₩7,839 | ₩7,987 | -6.44% | 62만 |
|---|
| 2026.03.12 | ₩8,831 | ₩8,965 | ₩7,893 | ₩8,549 | -3.19% | 63.2만 |
|---|
| 2026.03.11 | ₩8,938 | ₩9,782 | ₩8,509 | ₩8,871 | -0.75% | 118.6만 |
|---|
| 2026.03.10 | ₩9,353 | ₩10,184 | ₩8,322 | ₩9,246 | -1.15% | 186.5만 |
|---|
| 2026.03.09 | ₩8,442 | ₩11,712 | ₩8,442 | ₩9,568 | +13.33% | 617.4만 |
|---|
| 2026.03.06 | ₩4,878 | ₩9,956 | ₩4,757 | ₩8,737 | +79.12% | 3219.4만 |
|---|
| 2026.03.05 | ₩5,829 | ₩6,070 | ₩4,837 | ₩4,837 | -17.01% | 170.7만 |
|---|
| 2026.03.04 | ₩6,124 | ₩7,236 | ₩5,320 | ₩5,722 | -6.56% | 536.6만 |
|---|
| 2026.03.03 | ₩3,350 | ₩5,829 | ₩3,243 | ₩5,829 | +74.00% | 2994.7만 |
|---|
| 2026.03.02 | ₩2,693 | ₩3,484 | ₩2,680 | ₩3,055 | +13.43% | 513.6만 |
|---|
| 2026.02.27 | ₩2,104 | ₩3,457 | ₩2,023 | ₩2,948 | +40.13% | 4324만 |
|---|
| 2026.02.26 | ₩1,903 | ₩2,238 | ₩1,876 | ₩2,077 | +9.15% | 805.4만 |
|---|
| 2026.02.25 | ₩1,876 | ₩1,903 | ₩1,608 | ₩1,822 | -2.86% | 416.1만 |
|---|
| 2026.02.24 | ₩1,340 | ₩2,385 | ₩1,219 | ₩2,023 | +51.00% | 9798.3만 |
|---|
| 2026.02.23 | ₩1,032 | ₩1,246 | ₩1,018 | ₩1,206 | +16.88% | 36만 |
|---|
| 2026.02.20 | ₩1,193 | ₩1,246 | ₩965 | ₩1,072 | -10.11% | 502.1만 |
|---|
| 2026.02.19 | ₩1,353 | ₩1,554 | ₩1,193 | ₩1,206 | -10.89% | 52.3만 |
|---|
| 2026.02.18 | ₩1,380 | ₩1,420 | ₩1,327 | ₩1,327 | -3.88% | 10.1만 |
|---|
| 2026.02.17 | ₩1,514 | ₩1,581 | ₩1,327 | ₩1,380 | -8.85% | 58.5만 |
|---|
| 2026.02.13 | ₩1,327 | ₩1,461 | ₩1,327 | ₩1,367 | +3.03% | 7.8만 |
|---|
| 2026.02.12 | ₩1,434 | ₩1,487 | ₩1,260 | ₩1,340 | -6.54% | 18.2만 |
|---|
| 2026.02.11 | ₩1,474 | ₩1,487 | ₩1,327 | ₩1,434 | -2.73% | 7.8만 |
|---|
| 2026.02.10 | ₩1,514 | ₩1,554 | ₩1,340 | ₩1,407 | -7.08% | 6.6만 |
|---|
| 2026.02.09 | ₩1,554 | ₩1,568 | ₩1,501 | ₩1,501 | -3.45% | 6만 |
|---|
| 2026.02.06 | ₩1,474 | ₩1,568 | ₩1,420 | ₩1,501 | +1.82% | 5.3만 |
|---|
| 2026.02.05 | ₩1,474 | ₩1,608 | ₩1,474 | ₩1,501 | +1.82% | 4.2만 |
|---|
| 2026.02.04 | ₩1,581 | ₩1,635 | ₩1,260 | ₩1,461 | -7.63% | 18.9만 |
|---|
| 2026.02.03 | ₩1,796 | ₩1,796 | ₩1,528 | ₩1,528 | -14.93% | 6만 |
|---|
| 2026.02.02 | ₩1,621 | ₩1,742 | ₩1,434 | ₩1,648 | +1.65% | 61.9만 |
|---|
| 2026.01.30 | ₩1,662 | ₩1,675 | ₩1,461 | ₩1,568 | -5.65% | 27.3만 |
|---|
| 2026.01.29 | ₩1,822 | ₩1,822 | ₩1,648 | ₩1,648 | -9.56% | 20.8만 |
|---|
| 2026.01.28 | ₩1,822 | ₩1,889 | ₩1,796 | ₩1,796 | -1.47% | 10.8만 |
|---|
| 2026.01.27 | ₩1,943 | ₩1,943 | ₩1,849 | ₩1,849 | -4.83% | 10.6만 |
|---|
| 2026.01.26 | ₩1,916 | ₩1,970 | ₩1,916 | ₩1,930 | +0.70% | 9.5천 |
|---|
| 2026.01.23 | ₩1,930 | ₩1,997 | ₩1,916 | ₩1,943 | +0.69% | 8천 |
|---|
| 2026.01.22 | ₩1,997 | ₩2,010 | ₩1,916 | ₩1,983 | -0.67% | 4.1만 |
|---|
| 2026.01.21 | ₩1,930 | ₩2,064 | ₩1,930 | ₩1,930 | 0.00% | 7.4만 |
|---|
| 2026.01.20 | ₩1,930 | ₩1,956 | ₩1,903 | ₩1,956 | +1.39% | 2만 |
|---|
| 2026.01.16 | ₩1,889 | ₩1,970 | ₩1,889 | ₩1,956 | +3.55% | 1.1만 |
|---|
| 2026.01.15 | ₩1,983 | ₩1,983 | ₩1,889 | ₩1,903 | -4.05% | 4.6만 |
|---|
| 2026.01.14 | ₩1,997 | ₩1,997 | ₩1,943 | ₩1,943 | -2.68% | 2.3만 |
|---|
| 2026.01.13 | ₩1,997 | ₩2,010 | ₩1,930 | ₩1,983 | -0.67% | 3.5만 |
|---|
| 2026.01.12 | ₩2,090 | ₩2,090 | ₩1,970 | ₩1,983 | -5.13% | 1.1만 |
|---|
| 2026.01.09 | ₩2,104 | ₩2,104 | ₩2,010 | ₩2,010 | -4.46% | 1.2만 |
|---|
| 2026.01.08 | ₩2,090 | ₩2,090 | ₩2,023 | ₩2,023 | -3.21% | 2.1만 |
|---|
| 2026.01.07 | ₩1,997 | ₩2,090 | ₩1,997 | ₩2,064 | +3.36% | 4.2만 |
|---|
| 2026.01.06 | ₩2,023 | ₩2,077 | ₩1,983 | ₩1,997 | -1.32% | 2.7만 |
|---|
| 2026.01.05 | ₩2,010 | ₩2,010 | ₩1,916 | ₩1,983 | -1.33% | 1.9만 |
|---|
| 2026.01.02 | ₩1,943 | ₩2,010 | ₩1,943 | ₩2,010 | +3.45% | 3.3만 |
|---|
| 2025.12.31 | ₩1,997 | ₩2,050 | ₩1,889 | ₩1,903 | -4.70% | 8.1만 |
|---|
| 2025.12.30 | ₩1,970 | ₩2,157 | ₩1,889 | ₩2,023 | +2.72% | 12만 |
|---|
| 2025.12.29 | ₩1,930 | ₩1,997 | ₩1,729 | ₩1,983 | +2.78% | 13.8만 |
|---|
| 2025.12.26 | ₩1,729 | ₩1,943 | ₩1,715 | ₩1,930 | +11.63% | 8.3만 |
|---|
| 2025.12.24 | ₩1,889 | ₩1,903 | ₩1,715 | ₩1,742 | -7.80% | 6.7만 |
|---|
| 2025.12.23 | ₩1,956 | ₩1,997 | ₩1,849 | ₩1,863 | -4.79% | 3.2만 |
|---|
| 2025.12.22 | ₩1,983 | ₩2,010 | ₩1,956 | ₩1,956 | -1.35% | 1만 |
|---|
| 2025.12.19 | ₩1,916 | ₩1,983 | ₩1,916 | ₩1,983 | +3.50% | 2.7만 |
|---|
| 2025.12.18 | ₩2,037 | ₩2,050 | ₩1,970 | ₩1,970 | -3.29% | 2.2만 |
|---|
| 2025.12.17 | ₩1,983 | ₩2,064 | ₩1,983 | ₩2,037 | +2.70% | 2.1만 |
|---|
| 2025.12.16 | ₩1,956 | ₩1,997 | ₩1,943 | ₩1,997 | +2.05% | 3.3만 |
|---|
| 2025.12.15 | ₩2,265 | ₩2,291 | ₩1,930 | ₩1,956 | -13.61% | 11.2만 |
|---|
| 2025.12.12 | ₩2,345 | ₩2,372 | ₩2,291 | ₩2,332 | -0.57% | 4.1만 |
|---|
| 2025.12.11 | ₩2,385 | ₩2,399 | ₩2,345 | ₩2,372 | -0.56% | 3.9만 |
|---|
| 2025.12.10 | ₩2,412 | ₩2,425 | ₩2,332 | ₩2,358 | -2.22% | 2.4만 |
|---|
| 2025.12.09 | ₩2,291 | ₩2,439 | ₩2,291 | ₩2,399 | +4.68% | 4.1만 |
|---|
| 2025.12.08 | ₩2,345 | ₩2,358 | ₩2,305 | ₩2,332 | -0.57% | 3.1만 |
|---|
| 2025.12.05 | ₩2,278 | ₩2,385 | ₩2,278 | ₩2,358 | +3.53% | 4.2만 |
|---|
| 2025.12.04 | ₩2,318 | ₩2,372 | ₩2,265 | ₩2,265 | -2.31% | 3.1만 |
|---|
| 2025.12.03 | ₩2,278 | ₩2,345 | ₩2,265 | ₩2,305 | +1.18% | 6천 |
|---|
| 2025.12.02 | ₩2,265 | ₩2,318 | ₩2,238 | ₩2,318 | +2.37% | 2.3만 |
|---|
| 2025.12.01 | ₩2,265 | ₩2,385 | ₩2,251 | ₩2,291 | +1.18% | 6.3만 |
|---|
| 2025.11.28 | ₩2,238 | ₩2,345 | ₩2,238 | ₩2,345 | +4.79% | 1.3만 |
|---|
| 2025.11.26 | ₩2,251 | ₩2,358 | ₩2,224 | ₩2,291 | +1.79% | 1.8만 |
|---|
| 2025.11.25 | ₩2,291 | ₩2,332 | ₩2,238 | ₩2,251 | -1.75% | 3.6만 |
|---|
| 2025.11.24 | ₩2,238 | ₩2,332 | ₩2,224 | ₩2,332 | +4.19% | 2.1만 |
|---|
| 2025.11.21 | ₩2,265 | ₩2,318 | ₩2,211 | ₩2,278 | +0.59% | 1.9만 |
|---|
| 2025.11.20 | ₩2,425 | ₩2,425 | ₩2,305 | ₩2,318 | -4.42% | 2.2만 |
|---|
| 2025.11.19 | ₩2,305 | ₩2,385 | ₩2,291 | ₩2,318 | +0.58% | 1.2만 |
|---|
| 2025.11.18 | ₩2,238 | ₩2,345 | ₩2,238 | ₩2,332 | +4.19% | 1.3만 |
|---|
| 2025.11.17 | ₩2,318 | ₩2,372 | ₩2,278 | ₩2,332 | +0.58% | 3만 |
|---|
| 2025.11.14 | ₩2,318 | ₩2,412 | ₩2,251 | ₩2,345 | +1.16% | 4.4만 |
|---|
| 2025.11.13 | ₩2,412 | ₩2,439 | ₩2,291 | ₩2,318 | -3.89% | 6.1만 |
|---|
| 2025.11.12 | ₩2,372 | ₩2,452 | ₩2,358 | ₩2,399 | +1.13% | 1.5만 |
|---|
| 2025.11.11 | ₩2,265 | ₩2,439 | ₩2,265 | ₩2,439 | +7.69% | 2.3만 |
|---|
| 2025.11.10 | ₩2,291 | ₩2,385 | ₩2,291 | ₩2,318 | +1.17% | 4.3만 |
|---|
| 2025.11.07 | ₩2,265 | ₩2,345 | ₩2,238 | ₩2,291 | +1.18% | 4.6만 |
|---|
| 2025.11.06 | ₩2,211 | ₩2,305 | ₩2,211 | ₩2,278 | +3.03% | 7.8만 |
|---|
| 2025.11.05 | ₩2,305 | ₩2,318 | ₩2,211 | ₩2,265 | -1.74% | 7.1만 |
|---|
| 2025.11.04 | ₩2,265 | ₩2,372 | ₩2,224 | ₩2,278 | +0.59% | 7.1만 |
|---|
| 2025.11.03 | ₩2,412 | ₩2,707 | ₩2,265 | ₩2,332 | -3.33% | 43만 |
|---|
| 2025.10.31 | ₩2,546 | ₩2,626 | ₩2,345 | ₩2,492 | -2.11% | 21.1만 |
|---|
| 2025.10.30 | ₩2,693 | ₩2,720 | ₩2,492 | ₩2,506 | -6.97% | 27.4만 |
|---|
| 2025.10.29 | ₩2,734 | ₩2,921 | ₩2,680 | ₩2,774 | +1.47% | 45.8만 |
|---|
| 2025.10.28 | ₩3,069 | ₩3,189 | ₩2,546 | ₩2,894 | -5.68% | 1618.1만 |
|---|
| 2025.10.27 | ₩3,591 | ₩3,605 | ₩3,484 | ₩3,524 | -1.87% | 1.7만 |
|---|
| 2025.10.24 | ₩3,940 | ₩3,940 | ₩3,497 | ₩3,672 | -6.80% | 1.2만 |
|---|
| 2025.10.23 | ₩3,497 | ₩3,739 | ₩3,471 | ₩3,605 | +3.07% | 1.7만 |
|---|
| 2025.10.22 | ₩3,725 | ₩3,953 | ₩3,524 | ₩3,658 | -1.80% | 6.5만 |
|---|
| 2025.10.21 | ₩3,283 | ₩3,672 | ₩3,256 | ₩3,631 | +10.61% | 7.4만 |
|---|
| 2025.10.20 | ₩3,229 | ₩3,270 | ₩3,162 | ₩3,243 | +0.41% | 8.3천 |
|---|
| 2025.10.17 | ₩3,283 | ₩3,337 | ₩3,162 | ₩3,162 | -3.67% | 1.8만 |
|---|
| 2025.10.16 | ₩3,404 | ₩3,511 | ₩3,270 | ₩3,296 | -3.15% | 2.1만 |
|---|
| 2025.10.15 | ₩3,310 | ₩3,511 | ₩3,310 | ₩3,404 | +2.83% | 1.5만 |
|---|
| 2025.10.14 | ₩3,417 | ₩3,430 | ₩3,270 | ₩3,363 | -1.57% | 4만 |
|---|
| 2025.10.13 | ₩3,310 | ₩3,444 | ₩3,256 | ₩3,404 | +2.83% | 2.4만 |
|---|
| 2025.10.10 | ₩3,484 | ₩3,578 | ₩3,243 | ₩3,337 | -4.23% | 3.4만 |
|---|