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 | ₩4,816 | ₩5,016 | ₩4,656 | ₩4,682 | -2.77% | 3.7만 |
| 2026.10.08 | ₩5,283 | ₩5,283 | ₩4,882 | ₩4,882 | -7.58% | 5.1만 |
| 2026.10.07 | ₩5,029 | ₩5,349 | ₩5,029 | ₩5,202 | +3.45% | 2만 |
| 2026.10.06 | ₩5,216 | ₩5,336 | ₩4,962 | ₩4,962 | -4.86% | 1.3만 |
| 2026.10.05 | ₩5,069 | ₩5,629 | ₩5,069 | ₩5,216 | +2.89% | 7만 |
| 2026.10.02 | ₩5,349 | ₩5,349 | ₩5,082 | ₩5,149 | -3.74% | 1.8만 |
| 2026.10.01 | ₩5,536 | ₩5,549 | ₩5,216 | ₩5,349 | -3.37% | 1.6만 |
| 2026.09.30 | ₩4,762 | ₩5,696 | ₩4,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,616 |
| +17.93% |
| 8.5만 |
| 2026.09.29 | ₩4,789 | ₩4,976 | ₩4,629 | ₩4,749 | -0.84% | 4.1만 |
|---|
| 2026.09.28 | ₩5,389 | ₩5,389 | ₩4,856 | ₩4,869 | -9.65% | 4.8만 |
|---|
| 2026.09.25 | ₩5,389 | ₩5,469 | ₩5,296 | ₩5,349 | -0.74% | 1.6만 |
|---|
| 2026.09.24 | ₩5,202 | ₩5,536 | ₩5,202 | ₩5,376 | +3.33% | 2만 |
|---|
| 2026.09.23 | ₩5,363 | ₩5,456 | ₩5,296 | ₩5,296 | -1.24% | 2.6만 |
|---|
| 2026.09.22 | ₩5,363 | ₩5,603 | ₩5,363 | ₩5,429 | +1.24% | 2.6만 |
|---|
| 2026.09.21 | ₩5,563 | ₩5,656 | ₩5,323 | ₩5,483 | -1.44% | 4.2만 |
|---|
| 2026.09.18 | ₩5,376 | ₩5,523 | ₩5,349 | ₩5,523 | +2.73% | 4.1만 |
|---|
| 2026.09.17 | ₩5,243 | ₩5,603 | ₩5,216 | ₩5,523 | +5.34% | 2.5만 |
|---|
| 2026.09.16 | ₩5,443 | ₩5,496 | ₩5,122 | ₩5,162 | -5.15% | 9.4만 |
|---|
| 2026.09.15 | ₩5,576 | ₩5,803 | ₩5,416 | ₩5,496 | -1.44% | 3.5만 |
|---|
| 2026.09.14 | ₩5,709 | ₩5,923 | ₩5,376 | ₩5,523 | -3.27% | 5.4만 |
|---|
| 2026.09.11 | ₩6,270 | ₩6,456 | ₩5,643 | ₩5,643 | -10.00% | 2.7만 |
|---|
| 2026.09.10 | ₩6,403 | ₩6,536 | ₩6,190 | ₩6,216 | -2.92% | 4만 |
|---|
| 2026.09.09 | ₩6,390 | ₩6,803 | ₩6,296 | ₩6,296 | -1.46% | 3.2만 |
|---|
| 2026.09.08 | ₩6,256 | ₩6,550 | ₩6,256 | ₩6,310 | +0.85% | 3.2만 |
|---|
| 2026.09.04 | ₩6,296 | ₩6,630 | ₩6,296 | ₩6,310 | +0.21% | 3.6만 |
|---|
| 2026.09.03 | ₩6,323 | ₩6,496 | ₩6,256 | ₩6,350 | +0.42% | 2.6만 |
|---|
| 2026.09.02 | ₩6,416 | ₩6,737 | ₩6,350 | ₩6,350 | -1.04% | 3만 |
|---|
| 2026.09.01 | ₩6,376 | ₩6,683 | ₩6,150 | ₩6,376 | 0.00% | 2.4만 |
|---|
| 2026.08.31 | ₩6,270 | ₩6,590 | ₩5,936 | ₩6,323 | +0.85% | 9.2만 |
|---|
| 2026.08.28 | ₩6,203 | ₩6,576 | ₩6,003 | ₩6,163 | -0.65% | 7.1만 |
|---|
| 2026.08.27 | ₩6,630 | ₩6,643 | ₩6,136 | ₩6,136 | -7.44% | 8.1만 |
|---|
| 2026.08.26 | ₩6,003 | ₩6,803 | ₩5,869 | ₩6,590 | +9.78% | 23.5만 |
|---|
| 2026.08.25 | ₩5,856 | ₩6,336 | ₩5,709 | ₩5,936 | +1.37% | 11.2만 |
|---|
| 2026.08.24 | ₩5,936 | ₩6,136 | ₩5,496 | ₩5,869 | -1.12% | 10.2만 |
|---|
| 2026.08.21 | ₩6,003 | ₩6,603 | ₩5,563 | ₩5,909 | -1.56% | 15.6만 |
|---|
| 2026.08.20 | ₩6,923 | ₩8,004 | ₩6,003 | ₩6,350 | -8.29% | 39.2만 |
|---|
| 2026.08.19 | ₩7,617 | ₩8,004 | ₩7,484 | ₩7,670 | +0.70% | 12만 |
|---|
| 2026.08.18 | ₩7,470 | ₩8,404 | ₩7,470 | ₩7,617 | +1.96% | 4.9만 |
|---|
| 2026.08.17 | ₩7,150 | ₩8,898 | ₩7,150 | ₩7,537 | +5.41% | 12.3만 |
|---|
| 2026.08.14 | ₩7,590 | ₩7,857 | ₩7,137 | ₩7,137 | -5.98% | 4.6만 |
|---|
| 2026.08.13 | ₩7,163 | ₩7,630 | ₩7,070 | ₩7,243 | +1.12% | 3.5만 |
|---|
| 2026.08.12 | ₩7,283 | ₩7,417 | ₩7,070 | ₩7,070 | -2.93% | 2.6만 |
|---|
| 2026.08.11 | ₩7,083 | ₩7,484 | ₩7,003 | ₩7,364 | +3.95% | 3.4만 |
|---|
| 2026.08.10 | ₩7,163 | ₩7,604 | ₩6,897 | ₩6,990 | -2.42% | 3.7만 |
|---|
| 2026.08.07 | ₩6,803 | ₩7,710 | ₩6,803 | ₩7,030 | +3.33% | 5.5만 |
|---|
| 2026.08.06 | ₩6,817 | ₩7,070 | ₩6,710 | ₩6,737 | -1.17% | 2.2만 |
|---|
| 2026.08.05 | ₩7,070 | ₩7,764 | ₩6,710 | ₩6,897 | -2.45% | 3.1만 |
|---|
| 2026.08.04 | ₩6,790 | ₩7,524 | ₩6,790 | ₩7,150 | +5.30% | 3.6만 |
|---|
| 2026.08.03 | ₩6,790 | ₩7,070 | ₩6,443 | ₩6,977 | +2.75% | 3.9만 |
|---|
| 2026.07.31 | ₩7,017 | ₩7,057 | ₩6,363 | ₩6,817 | -2.85% | 5.9만 |
|---|
| 2026.07.30 | ₩7,057 | ₩7,337 | ₩6,563 | ₩7,003 | -0.76% | 7.6만 |
|---|
| 2026.07.29 | ₩6,657 | ₩7,283 | ₩6,003 | ₩7,150 | +7.41% | 13.3만 |
|---|
| 2026.07.28 | ₩7,123 | ₩7,430 | ₩6,483 | ₩6,630 | -6.93% | 8.4만 |
|---|
| 2026.07.27 | ₩7,137 | ₩7,364 | ₩6,830 | ₩7,137 | 0.00% | 8.9만 |
|---|
| 2026.07.24 | ₩7,510 | ₩7,857 | ₩7,003 | ₩7,003 | -6.75% | 5.1만 |
|---|
| 2026.07.23 | ₩7,390 | ₩7,737 | ₩7,070 | ₩7,550 | +2.17% | 9.5만 |
|---|
| 2026.07.22 | ₩7,924 | ₩8,004 | ₩7,430 | ₩7,577 | -4.38% | 7만 |
|---|
| 2026.07.21 | ₩7,684 | ₩8,804 | ₩7,684 | ₩8,044 | +4.69% | 5만 |
|---|
| 2026.07.20 | ₩8,524 | ₩8,697 | ₩7,737 | ₩7,764 | -8.92% | 8.3만 |
|---|
| 2026.07.17 | ₩8,884 | ₩9,058 | ₩8,671 | ₩8,804 | -0.90% | 3.9만 |
|---|
| 2026.07.16 | ₩9,138 | ₩9,244 | ₩8,697 | ₩8,964 | -1.90% | 5.7만 |
|---|
| 2026.07.15 | ₩8,884 | ₩9,258 | ₩8,751 | ₩9,164 | +3.15% | 2.1만 |
|---|
| 2026.07.14 | ₩8,938 | ₩9,551 | ₩8,751 | ₩8,991 | +0.60% | 8.5만 |
|---|
| 2026.07.13 | ₩9,591 | ₩9,605 | ₩8,938 | ₩9,084 | -5.29% | 3.8만 |
|---|
| 2026.07.10 | ₩9,218 | ₩9,658 | ₩9,218 | ₩9,351 | +1.45% | 5.1만 |
|---|
| 2026.07.09 | ₩9,765 | ₩9,925 | ₩9,258 | ₩9,364 | -4.10% | 6.7만 |
|---|
| 2026.07.08 | ₩9,738 | ₩10,138 | ₩9,538 | ₩9,751 | +0.14% | 2.9만 |
|---|
| 2026.07.07 | ₩9,445 | ₩10,245 | ₩9,351 | ₩9,738 | +3.11% | 6만 |
|---|
| 2026.07.06 | ₩9,911 | ₩10,178 | ₩9,391 | ₩9,618 | -2.96% | 6.6만 |
|---|
| 2026.07.02 | ₩10,152 | ₩10,645 | ₩9,658 | ₩10,005 | -1.45% | 6.8만 |
|---|
| 2026.07.01 | ₩10,658 | ₩10,672 | ₩10,152 | ₩10,338 | -3.00% | 4.7만 |
|---|
| 2026.06.30 | ₩10,272 | ₩11,859 | ₩10,272 | ₩10,845 | +5.58% | 19.2만 |
|---|
| 2026.06.29 | ₩10,805 | ₩10,885 | ₩10,071 | ₩10,232 | -5.31% | 7.5만 |
|---|
| 2026.06.26 | ₩9,765 | ₩11,285 | ₩9,765 | ₩10,925 | +11.89% | 6.8만 |
|---|
| 2026.06.25 | ₩10,498 | ₩11,045 | ₩9,738 | ₩9,965 | -5.08% | 12.1만 |
|---|
| 2026.06.24 | ₩9,805 | ₩10,925 | ₩9,751 | ₩10,605 | +8.16% | 12.7만 |
|---|
| 2026.06.23 | ₩8,924 | ₩10,205 | ₩8,804 | ₩10,192 | +14.20% | 12.3만 |
|---|
| 2026.06.22 | ₩9,858 | ₩10,218 | ₩8,938 | ₩9,084 | -7.85% | 13만 |
|---|
| 2026.06.18 | ₩9,258 | ₩10,138 | ₩8,751 | ₩9,805 | +5.91% | 25.8만 |
|---|
| 2026.06.17 | ₩8,391 | ₩9,818 | ₩8,391 | ₩9,178 | +9.38% | 22.4만 |
|---|
| 2026.06.16 | ₩7,924 | ₩8,938 | ₩7,417 | ₩8,364 | +5.56% | 19.5만 |
|---|
| 2026.06.15 | ₩7,937 | ₩8,311 | ₩7,404 | ₩7,924 | -0.17% | 18.6만 |
|---|
| 2026.06.12 | ₩7,537 | ₩8,364 | ₩7,444 | ₩7,737 | +2.65% | 17.5만 |
|---|
| 2026.06.11 | ₩6,910 | ₩8,351 | ₩6,737 | ₩7,537 | +9.07% | 50.9만 |
|---|
| 2026.06.10 | ₩6,390 | ₩7,364 | ₩6,390 | ₩6,950 | +8.77% | 15만 |
|---|
| 2026.06.09 | ₩7,190 | ₩7,457 | ₩6,083 | ₩6,590 | -8.35% | 29.7만 |
|---|
| 2026.06.08 | ₩7,657 | ₩7,790 | ₩6,590 | ₩7,163 | -6.45% | 30.3만 |
|---|
| 2026.06.05 | ₩10,152 | ₩10,152 | ₩6,683 | ₩7,283 | -28.25% | 76.5만 |
|---|
| 2026.06.04 | ₩9,071 | ₩9,938 | ₩8,924 | ₩9,458 | +4.26% | 14.5만 |
|---|
| 2026.06.03 | ₩9,044 | ₩9,458 | ₩8,684 | ₩9,151 | +1.18% | 15만 |
|---|
| 2026.06.02 | ₩9,004 | ₩10,378 | ₩8,978 | ₩9,111 | +1.19% | 23.6만 |
|---|
| 2026.06.01 | ₩9,404 | ₩9,404 | ₩8,657 | ₩8,924 | -5.11% | 36.4만 |
|---|
| 2026.05.29 | ₩10,338 | ₩10,392 | ₩9,591 | ₩9,631 | -6.84% | 24.7만 |
|---|
| 2026.05.28 | ₩10,712 | ₩10,859 | ₩10,272 | ₩10,485 | -2.12% | 17.9만 |
|---|
| 2026.05.27 | ₩12,566 | ₩12,673 | ₩10,378 | ₩10,632 | -15.39% | 63만 |
|---|
| 2026.05.26 | ₩13,913 | ₩15,181 | ₩12,873 | ₩12,940 | -7.00% | 23.9만 |
|---|
| 2026.05.22 | ₩14,487 | ₩14,794 | ₩13,847 | ₩13,953 | -3.68% | 11.5만 |
|---|
| 2026.05.21 | ₩14,033 | ₩15,061 | ₩13,633 | ₩14,500 | +3.33% | 21.3만 |
|---|
| 2026.05.20 | ₩16,008 | ₩16,981 | ₩14,220 | ₩14,580 | -8.92% | 39.8만 |
|---|
| 2026.05.19 | ₩12,899 | ₩16,675 | ₩12,646 | ₩15,941 | +23.58% | 107.2만 |
|---|
| 2026.05.18 | ₩17,182 | ₩17,742 | ₩11,592 | ₩12,006 | -30.12% | 70.6만 |
|---|
| 2026.05.15 | ₩19,489 | ₩19,943 | ₩17,075 | ₩17,408 | -10.68% | 16.9만 |
|---|
| 2026.05.14 | ₩20,236 | ₩20,290 | ₩18,676 | ₩19,489 | -3.69% | 13.2만 |
|---|
| 2026.05.13 | ₩18,262 | ₩20,610 | ₩18,009 | ₩20,330 | +11.32% | 27.2만 |
|---|
| 2026.05.12 | ₩20,076 | ₩21,477 | ₩16,888 | ₩17,702 | -11.83% | 45.5만 |
|---|
| 2026.05.11 | ₩22,197 | ₩22,864 | ₩20,210 | ₩20,383 | -8.17% | 27.3만 |
|---|
| 2026.05.08 | ₩23,064 | ₩23,758 | ₩21,744 | ₩21,744 | -5.73% | 29.2만 |
|---|
| 2026.05.07 | ₩20,116 | ₩23,545 | ₩20,023 | ₩23,251 | +15.58% | 48.3만 |
|---|
| 2026.05.06 | ₩20,116 | ₩20,116 | ₩17,942 | ₩19,996 | -0.60% | 37.5만 |
|---|
| 2026.05.05 | ₩21,464 | ₩22,011 | ₩20,610 | ₩20,623 | -3.92% | 30만 |
|---|
| 2026.05.04 | ₩23,224 | ₩25,332 | ₩20,837 | ₩21,490 | -7.47% | 56.8만 |
|---|
| 2026.05.01 | ₩25,639 | ₩27,106 | ₩22,838 | ₩23,465 | -8.48% | 72.2만 |
|---|
| 2026.04.30 | ₩21,610 | ₩24,972 | ₩19,676 | ₩24,385 | +12.84% | 93.6만 |
|---|
| 2026.04.29 | ₩19,396 | ₩24,252 | ₩18,209 | ₩21,210 | +9.35% | 224.6만 |
|---|
| 2026.04.28 | ₩13,873 | ₩20,677 | ₩13,353 | ₩19,022 | +37.12% | 404.8만 |
|---|
| 2026.04.27 | ₩9,845 | ₩15,834 | ₩9,805 | ₩14,900 | +51.36% | 908.3만 |
|---|
| 2026.04.24 | ₩9,191 | ₩9,738 | ₩8,924 | ₩9,685 | +5.37% | 7.8만 |
|---|
| 2026.04.23 | ₩9,445 | ₩10,111 | ₩8,844 | ₩9,044 | -4.24% | 17.2만 |
|---|
| 2026.04.22 | ₩9,831 | ₩10,538 | ₩9,351 | ₩9,378 | -4.61% | 21.1만 |
|---|
| 2026.04.21 | ₩9,071 | ₩10,272 | ₩8,991 | ₩10,205 | +12.50% | 29.9만 |
|---|
| 2026.04.20 | ₩8,044 | ₩9,431 | ₩7,924 | ₩9,004 | +11.94% | 42.5만 |
|---|
| 2026.04.17 | ₩6,963 | ₩7,964 | ₩6,910 | ₩7,910 | +13.60% | 26만 |
|---|
| 2026.04.16 | ₩7,137 | ₩7,684 | ₩6,750 | ₩6,857 | -3.93% | 20.8만 |
|---|
| 2026.04.15 | ₩6,977 | ₩7,217 | ₩6,963 | ₩7,150 | +2.49% | 13만 |
|---|
| 2026.04.14 | ₩7,670 | ₩8,044 | ₩6,817 | ₩6,963 | -9.22% | 42만 |
|---|
| 2026.04.13 | ₩7,390 | ₩8,537 | ₩7,390 | ₩7,870 | +6.50% | 30만 |
|---|
| 2026.04.10 | ₩7,990 | ₩8,244 | ₩7,350 | ₩7,364 | -7.85% | 21.7만 |
|---|
| 2026.04.09 | ₩7,817 | ₩8,337 | ₩7,604 | ₩7,897 | +1.02% | 17.3만 |
|---|
| 2026.04.08 | ₩8,071 | ₩8,778 | ₩7,777 | ₩7,950 | -1.49% | 17.4만 |
|---|
| 2026.04.07 | ₩7,764 | ₩8,204 | ₩7,604 | ₩8,071 | +3.95% | 16.3만 |
|---|
| 2026.04.06 | ₩8,244 | ₩8,471 | ₩7,737 | ₩7,764 | -5.83% | 18.3만 |
|---|
| 2026.04.02 | ₩7,243 | ₩8,444 | ₩7,057 | ₩8,191 | +13.08% | 41.8만 |
|---|
| 2026.04.01 | ₩7,217 | ₩8,257 | ₩7,030 | ₩7,404 | +2.59% | 52.3만 |
|---|
| 2026.03.31 | ₩6,990 | ₩7,484 | ₩6,697 | ₩6,977 | -0.19% | 22.5만 |
|---|
| 2026.03.30 | ₩7,484 | ₩7,657 | ₩6,750 | ₩7,110 | -4.99% | 25.2만 |
|---|
| 2026.03.27 | ₩7,657 | ₩8,164 | ₩7,470 | ₩7,764 | +1.39% | 22.5만 |
|---|
| 2026.03.26 | ₩8,564 | ₩8,617 | ₩6,950 | ₩7,817 | -8.72% | 80.2만 |
|---|
| 2026.03.25 | ₩9,018 | ₩9,271 | ₩8,164 | ₩8,764 | -2.81% | 52.6만 |
|---|
| 2026.03.24 | ₩10,045 | ₩10,218 | ₩9,044 | ₩9,364 | -6.77% | 50.8만 |
|---|
| 2026.03.23 | ₩10,272 | ₩10,805 | ₩8,978 | ₩10,378 | +1.04% | 105.9만 |
|---|
| 2026.03.20 | ₩9,498 | ₩12,499 | ₩8,884 | ₩9,805 | +3.23% | 247.3만 |
|---|
| 2026.03.19 | ₩9,978 | ₩9,978 | ₩9,004 | ₩9,645 | -3.34% | 56.9만 |
|---|
| 2026.03.18 | ₩9,578 | ₩10,258 | ₩8,938 | ₩10,258 | +7.10% | 161.9만 |
|---|
| 2026.03.17 | ₩7,030 | ₩10,845 | ₩7,017 | ₩9,338 | +32.83% | 924.5만 |
|---|
| 2026.03.16 | ₩7,484 | ₩7,537 | ₩6,470 | ₩6,830 | -8.73% | 80.7만 |
|---|
| 2026.03.13 | ₩8,497 | ₩8,951 | ₩7,804 | ₩7,950 | -6.44% | 62만 |
|---|
| 2026.03.12 | ₩8,791 | ₩8,924 | ₩7,857 | ₩8,511 | -3.19% | 63.2만 |
|---|
| 2026.03.11 | ₩8,898 | ₩9,738 | ₩8,471 | ₩8,831 | -0.75% | 118.6만 |
|---|
| 2026.03.10 | ₩9,311 | ₩10,138 | ₩8,284 | ₩9,204 | -1.15% | 186.5만 |
|---|
| 2026.03.09 | ₩8,404 | ₩11,659 | ₩8,404 | ₩9,525 | +13.33% | 617.4만 |
|---|
| 2026.03.06 | ₩4,856 | ₩9,911 | ₩4,736 | ₩8,697 | +79.12% | 3219.4만 |
|---|
| 2026.03.05 | ₩5,803 | ₩6,043 | ₩4,816 | ₩4,816 | -17.01% | 170.7만 |
|---|
| 2026.03.04 | ₩6,096 | ₩7,203 | ₩5,296 | ₩5,696 | -6.56% | 536.6만 |
|---|
| 2026.03.03 | ₩3,335 | ₩5,803 | ₩3,228 | ₩5,803 | +74.00% | 2994.7만 |
|---|
| 2026.03.02 | ₩2,681 | ₩3,468 | ₩2,668 | ₩3,041 | +13.43% | 513.6만 |
|---|
| 2026.02.27 | ₩2,094 | ₩3,442 | ₩2,014 | ₩2,935 | +40.13% | 4324만 |
|---|
| 2026.02.26 | ₩1,894 | ₩2,228 | ₩1,868 | ₩2,068 | +9.15% | 805.4만 |
|---|
| 2026.02.25 | ₩1,868 | ₩1,894 | ₩1,601 | ₩1,814 | -2.86% | 416.1만 |
|---|
| 2026.02.24 | ₩1,334 | ₩2,374 | ₩1,214 | ₩2,014 | +51.00% | 9798.3만 |
|---|
| 2026.02.23 | ₩1,027 | ₩1,241 | ₩1,014 | ₩1,201 | +16.88% | 36만 |
|---|
| 2026.02.20 | ₩1,187 | ₩1,241 | ₩960 | ₩1,067 | -10.11% | 502.1만 |
|---|
| 2026.02.19 | ₩1,347 | ₩1,547 | ₩1,187 | ₩1,201 | -10.89% | 52.3만 |
|---|
| 2026.02.18 | ₩1,374 | ₩1,414 | ₩1,321 | ₩1,321 | -3.88% | 10.1만 |
|---|
| 2026.02.17 | ₩1,507 | ₩1,574 | ₩1,321 | ₩1,374 | -8.85% | 58.5만 |
|---|
| 2026.02.13 | ₩1,321 | ₩1,454 | ₩1,321 | ₩1,361 | +3.03% | 7.8만 |
|---|
| 2026.02.12 | ₩1,427 | ₩1,481 | ₩1,254 | ₩1,334 | -6.54% | 18.2만 |
|---|
| 2026.02.11 | ₩1,467 | ₩1,481 | ₩1,321 | ₩1,427 | -2.73% | 7.8만 |
|---|
| 2026.02.10 | ₩1,507 | ₩1,547 | ₩1,334 | ₩1,401 | -7.08% | 6.6만 |
|---|
| 2026.02.09 | ₩1,547 | ₩1,561 | ₩1,494 | ₩1,494 | -3.45% | 6만 |
|---|
| 2026.02.06 | ₩1,467 | ₩1,561 | ₩1,414 | ₩1,494 | +1.82% | 5.3만 |
|---|
| 2026.02.05 | ₩1,467 | ₩1,601 | ₩1,467 | ₩1,494 | +1.82% | 4.2만 |
|---|
| 2026.02.04 | ₩1,574 | ₩1,627 | ₩1,254 | ₩1,454 | -7.63% | 18.9만 |
|---|
| 2026.02.03 | ₩1,788 | ₩1,788 | ₩1,521 | ₩1,521 | -14.93% | 6만 |
|---|
| 2026.02.02 | ₩1,614 | ₩1,734 | ₩1,427 | ₩1,641 | +1.65% | 61.9만 |
|---|
| 2026.01.30 | ₩1,654 | ₩1,667 | ₩1,454 | ₩1,561 | -5.65% | 27.3만 |
|---|
| 2026.01.29 | ₩1,814 | ₩1,814 | ₩1,641 | ₩1,641 | -9.56% | 20.8만 |
|---|
| 2026.01.28 | ₩1,814 | ₩1,881 | ₩1,788 | ₩1,788 | -1.47% | 10.8만 |
|---|
| 2026.01.27 | ₩1,934 | ₩1,934 | ₩1,841 | ₩1,841 | -4.83% | 10.6만 |
|---|
| 2026.01.26 | ₩1,908 | ₩1,961 | ₩1,908 | ₩1,921 | +0.70% | 9.5천 |
|---|
| 2026.01.23 | ₩1,921 | ₩1,988 | ₩1,908 | ₩1,934 | +0.69% | 8천 |
|---|
| 2026.01.22 | ₩1,988 | ₩2,001 | ₩1,908 | ₩1,974 | -0.67% | 4.1만 |
|---|
| 2026.01.21 | ₩1,921 | ₩2,054 | ₩1,921 | ₩1,921 | 0.00% | 7.4만 |
|---|
| 2026.01.20 | ₩1,921 | ₩1,948 | ₩1,894 | ₩1,948 | +1.39% | 2만 |
|---|
| 2026.01.16 | ₩1,881 | ₩1,961 | ₩1,881 | ₩1,948 | +3.55% | 1.1만 |
|---|
| 2026.01.15 | ₩1,974 | ₩1,974 | ₩1,881 | ₩1,894 | -4.05% | 4.6만 |
|---|
| 2026.01.14 | ₩1,988 | ₩1,988 | ₩1,934 | ₩1,934 | -2.68% | 2.3만 |
|---|
| 2026.01.13 | ₩1,988 | ₩2,001 | ₩1,921 | ₩1,974 | -0.67% | 3.5만 |
|---|
| 2026.01.12 | ₩2,081 | ₩2,081 | ₩1,961 | ₩1,974 | -5.13% | 1.1만 |
|---|
| 2026.01.09 | ₩2,094 | ₩2,094 | ₩2,001 | ₩2,001 | -4.46% | 1.2만 |
|---|
| 2026.01.08 | ₩2,081 | ₩2,081 | ₩2,014 | ₩2,014 | -3.21% | 2.1만 |
|---|
| 2026.01.07 | ₩1,988 | ₩2,081 | ₩1,988 | ₩2,054 | +3.36% | 4.2만 |
|---|
| 2026.01.06 | ₩2,014 | ₩2,068 | ₩1,974 | ₩1,988 | -1.32% | 2.7만 |
|---|
| 2026.01.05 | ₩2,001 | ₩2,001 | ₩1,908 | ₩1,974 | -1.33% | 1.9만 |
|---|
| 2026.01.02 | ₩1,934 | ₩2,001 | ₩1,934 | ₩2,001 | +3.45% | 3.3만 |
|---|
| 2025.12.31 | ₩1,988 | ₩2,041 | ₩1,881 | ₩1,894 | -4.70% | 8.1만 |
|---|
| 2025.12.30 | ₩1,961 | ₩2,148 | ₩1,881 | ₩2,014 | +2.72% | 12만 |
|---|
| 2025.12.29 | ₩1,921 | ₩1,988 | ₩1,721 | ₩1,974 | +2.78% | 13.8만 |
|---|
| 2025.12.26 | ₩1,721 | ₩1,934 | ₩1,707 | ₩1,921 | +11.63% | 8.3만 |
|---|
| 2025.12.24 | ₩1,881 | ₩1,894 | ₩1,707 | ₩1,734 | -7.80% | 6.7만 |
|---|
| 2025.12.23 | ₩1,948 | ₩1,988 | ₩1,841 | ₩1,854 | -4.79% | 3.2만 |
|---|
| 2025.12.22 | ₩1,974 | ₩2,001 | ₩1,948 | ₩1,948 | -1.35% | 1만 |
|---|
| 2025.12.19 | ₩1,908 | ₩1,974 | ₩1,908 | ₩1,974 | +3.50% | 2.7만 |
|---|
| 2025.12.18 | ₩2,028 | ₩2,041 | ₩1,961 | ₩1,961 | -3.29% | 2.2만 |
|---|
| 2025.12.17 | ₩1,974 | ₩2,054 | ₩1,974 | ₩2,028 | +2.70% | 2.1만 |
|---|
| 2025.12.16 | ₩1,948 | ₩1,988 | ₩1,934 | ₩1,988 | +2.05% | 3.3만 |
|---|
| 2025.12.15 | ₩2,254 | ₩2,281 | ₩1,921 | ₩1,948 | -13.61% | 11.2만 |
|---|
| 2025.12.12 | ₩2,334 | ₩2,361 | ₩2,281 | ₩2,321 | -0.57% | 4.1만 |
|---|
| 2025.12.11 | ₩2,374 | ₩2,388 | ₩2,334 | ₩2,361 | -0.56% | 3.9만 |
|---|
| 2025.12.10 | ₩2,401 | ₩2,414 | ₩2,321 | ₩2,348 | -2.22% | 2.4만 |
|---|
| 2025.12.09 | ₩2,281 | ₩2,428 | ₩2,281 | ₩2,388 | +4.68% | 4.1만 |
|---|
| 2025.12.08 | ₩2,334 | ₩2,348 | ₩2,294 | ₩2,321 | -0.57% | 3.1만 |
|---|
| 2025.12.05 | ₩2,268 | ₩2,374 | ₩2,268 | ₩2,348 | +3.53% | 4.2만 |
|---|
| 2025.12.04 | ₩2,308 | ₩2,361 | ₩2,254 | ₩2,254 | -2.31% | 3.1만 |
|---|
| 2025.12.03 | ₩2,268 | ₩2,334 | ₩2,254 | ₩2,294 | +1.18% | 6천 |
|---|
| 2025.12.02 | ₩2,254 | ₩2,308 | ₩2,228 | ₩2,308 | +2.37% | 2.3만 |
|---|
| 2025.12.01 | ₩2,254 | ₩2,374 | ₩2,241 | ₩2,281 | +1.18% | 6.3만 |
|---|
| 2025.11.28 | ₩2,228 | ₩2,334 | ₩2,228 | ₩2,334 | +4.79% | 1.3만 |
|---|
| 2025.11.26 | ₩2,241 | ₩2,348 | ₩2,214 | ₩2,281 | +1.79% | 1.8만 |
|---|
| 2025.11.25 | ₩2,281 | ₩2,321 | ₩2,228 | ₩2,241 | -1.75% | 3.6만 |
|---|
| 2025.11.24 | ₩2,228 | ₩2,321 | ₩2,214 | ₩2,321 | +4.19% | 2.1만 |
|---|
| 2025.11.21 | ₩2,254 | ₩2,308 | ₩2,201 | ₩2,268 | +0.59% | 1.9만 |
|---|
| 2025.11.20 | ₩2,414 | ₩2,414 | ₩2,294 | ₩2,308 | -4.42% | 2.2만 |
|---|
| 2025.11.19 | ₩2,294 | ₩2,374 | ₩2,281 | ₩2,308 | +0.58% | 1.2만 |
|---|
| 2025.11.18 | ₩2,228 | ₩2,334 | ₩2,228 | ₩2,321 | +4.19% | 1.3만 |
|---|
| 2025.11.17 | ₩2,308 | ₩2,361 | ₩2,268 | ₩2,321 | +0.58% | 3만 |
|---|
| 2025.11.14 | ₩2,308 | ₩2,401 | ₩2,241 | ₩2,334 | +1.16% | 4.4만 |
|---|
| 2025.11.13 | ₩2,401 | ₩2,428 | ₩2,281 | ₩2,308 | -3.89% | 6.1만 |
|---|
| 2025.11.12 | ₩2,361 | ₩2,441 | ₩2,348 | ₩2,388 | +1.13% | 1.5만 |
|---|
| 2025.11.11 | ₩2,254 | ₩2,428 | ₩2,254 | ₩2,428 | +7.69% | 2.3만 |
|---|
| 2025.11.10 | ₩2,281 | ₩2,374 | ₩2,281 | ₩2,308 | +1.17% | 4.3만 |
|---|
| 2025.11.07 | ₩2,254 | ₩2,334 | ₩2,228 | ₩2,281 | +1.18% | 4.6만 |
|---|
| 2025.11.06 | ₩2,201 | ₩2,294 | ₩2,201 | ₩2,268 | +3.03% | 7.8만 |
|---|
| 2025.11.05 | ₩2,294 | ₩2,308 | ₩2,201 | ₩2,254 | -1.74% | 7.1만 |
|---|
| 2025.11.04 | ₩2,254 | ₩2,361 | ₩2,214 | ₩2,268 | +0.59% | 7.1만 |
|---|
| 2025.11.03 | ₩2,401 | ₩2,695 | ₩2,254 | ₩2,321 | -3.33% | 43만 |
|---|
| 2025.10.31 | ₩2,535 | ₩2,615 | ₩2,334 | ₩2,481 | -2.11% | 21.1만 |
|---|
| 2025.10.30 | ₩2,681 | ₩2,708 | ₩2,481 | ₩2,495 | -6.97% | 27.4만 |
|---|
| 2025.10.29 | ₩2,721 | ₩2,908 | ₩2,668 | ₩2,761 | +1.47% | 45.8만 |
|---|
| 2025.10.28 | ₩3,055 | ₩3,175 | ₩2,535 | ₩2,881 | -5.68% | 1618.1만 |
|---|
| 2025.10.27 | ₩3,575 | ₩3,588 | ₩3,468 | ₩3,508 | -1.87% | 1.7만 |
|---|
| 2025.10.24 | ₩3,922 | ₩3,922 | ₩3,482 | ₩3,655 | -6.80% | 1.2만 |
|---|
| 2025.10.23 | ₩3,482 | ₩3,722 | ₩3,455 | ₩3,588 | +3.07% | 1.7만 |
|---|
| 2025.10.22 | ₩3,708 | ₩3,935 | ₩3,508 | ₩3,642 | -1.80% | 6.5만 |
|---|
| 2025.10.21 | ₩3,268 | ₩3,655 | ₩3,242 | ₩3,615 | +10.61% | 7.4만 |
|---|
| 2025.10.20 | ₩3,215 | ₩3,255 | ₩3,148 | ₩3,228 | +0.41% | 8.3천 |
|---|
| 2025.10.17 | ₩3,268 | ₩3,322 | ₩3,148 | ₩3,148 | -3.67% | 1.8만 |
|---|
| 2025.10.16 | ₩3,388 | ₩3,495 | ₩3,255 | ₩3,282 | -3.15% | 2.1만 |
|---|
| 2025.10.15 | ₩3,295 | ₩3,495 | ₩3,295 | ₩3,388 | +2.83% | 1.5만 |
|---|
| 2025.10.14 | ₩3,402 | ₩3,415 | ₩3,255 | ₩3,348 | -1.57% | 4만 |
|---|
| 2025.10.13 | ₩3,295 | ₩3,428 | ₩3,242 | ₩3,388 | +2.83% | 2.4만 |
|---|
| 2025.10.10 | ₩3,468 | ₩3,562 | ₩3,228 | ₩3,322 | -4.23% | 3.4만 |
|---|