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 | ₩4,824 | ₩5,024 | ₩4,663 | ₩4,690 | -2.77% | 3.7만 |
| 2026.10.08 | ₩5,291 | ₩5,291 | ₩4,890 | ₩4,890 | -7.58% | 5.1만 |
| 2026.10.07 | ₩5,037 | ₩5,358 | ₩5,037 | ₩5,211 | +3.45% | 2만 |
| 2026.10.06 | ₩5,224 | ₩5,345 | ₩4,971 | ₩4,971 | -4.86% | 1.3만 |
| 2026.10.05 | ₩5,077 | ₩5,639 | ₩5,077 | ₩5,224 | +2.89% | 7만 |
| 2026.10.02 | ₩5,358 | ₩5,358 | ₩5,091 | ₩5,158 | -3.74% | 1.8만 |
| 2026.10.01 | ₩5,545 | ₩5,559 | ₩5,224 | ₩5,358 | -3.37% | 1.6만 |
| 2026.09.30 | ₩4,770 | ₩5,705 | ₩4,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,625 |
| +17.93% |
| 8.5만 |
| 2026.09.29 | ₩4,797 | ₩4,984 | ₩4,637 | ₩4,757 | -0.84% | 4.1만 |
|---|
| 2026.09.28 | ₩5,398 | ₩5,398 | ₩4,864 | ₩4,877 | -9.65% | 4.8만 |
|---|
| 2026.09.25 | ₩5,398 | ₩5,478 | ₩5,305 | ₩5,358 | -0.74% | 1.6만 |
|---|
| 2026.09.24 | ₩5,211 | ₩5,545 | ₩5,211 | ₩5,385 | +3.33% | 2만 |
|---|
| 2026.09.23 | ₩5,371 | ₩5,465 | ₩5,305 | ₩5,305 | -1.24% | 2.6만 |
|---|
| 2026.09.22 | ₩5,371 | ₩5,612 | ₩5,371 | ₩5,438 | +1.24% | 2.6만 |
|---|
| 2026.09.21 | ₩5,572 | ₩5,665 | ₩5,331 | ₩5,492 | -1.44% | 4.2만 |
|---|
| 2026.09.18 | ₩5,385 | ₩5,532 | ₩5,358 | ₩5,532 | +2.73% | 4.1만 |
|---|
| 2026.09.17 | ₩5,251 | ₩5,612 | ₩5,224 | ₩5,532 | +5.34% | 2.5만 |
|---|
| 2026.09.16 | ₩5,452 | ₩5,505 | ₩5,131 | ₩5,171 | -5.15% | 9.4만 |
|---|
| 2026.09.15 | ₩5,585 | ₩5,812 | ₩5,425 | ₩5,505 | -1.44% | 3.5만 |
|---|
| 2026.09.14 | ₩5,719 | ₩5,933 | ₩5,385 | ₩5,532 | -3.27% | 5.4만 |
|---|
| 2026.09.11 | ₩6,280 | ₩6,467 | ₩5,652 | ₩5,652 | -10.00% | 2.7만 |
|---|
| 2026.09.10 | ₩6,414 | ₩6,547 | ₩6,200 | ₩6,227 | -2.92% | 4만 |
|---|
| 2026.09.09 | ₩6,400 | ₩6,815 | ₩6,307 | ₩6,307 | -1.46% | 3.2만 |
|---|
| 2026.09.08 | ₩6,267 | ₩6,561 | ₩6,267 | ₩6,320 | +0.85% | 3.2만 |
|---|
| 2026.09.04 | ₩6,307 | ₩6,641 | ₩6,307 | ₩6,320 | +0.21% | 3.6만 |
|---|
| 2026.09.03 | ₩6,333 | ₩6,507 | ₩6,267 | ₩6,360 | +0.42% | 2.6만 |
|---|
| 2026.09.02 | ₩6,427 | ₩6,748 | ₩6,360 | ₩6,360 | -1.04% | 3만 |
|---|
| 2026.09.01 | ₩6,387 | ₩6,694 | ₩6,160 | ₩6,387 | 0.00% | 2.4만 |
|---|
| 2026.08.31 | ₩6,280 | ₩6,601 | ₩5,946 | ₩6,333 | +0.85% | 9.2만 |
|---|
| 2026.08.28 | ₩6,213 | ₩6,587 | ₩6,013 | ₩6,173 | -0.65% | 7.1만 |
|---|
| 2026.08.27 | ₩6,641 | ₩6,654 | ₩6,146 | ₩6,146 | -7.44% | 8.1만 |
|---|
| 2026.08.26 | ₩6,013 | ₩6,815 | ₩5,879 | ₩6,601 | +9.78% | 23.5만 |
|---|
| 2026.08.25 | ₩5,866 | ₩6,347 | ₩5,719 | ₩5,946 | +1.37% | 11.2만 |
|---|
| 2026.08.24 | ₩5,946 | ₩6,146 | ₩5,505 | ₩5,879 | -1.12% | 10.2만 |
|---|
| 2026.08.21 | ₩6,013 | ₩6,614 | ₩5,572 | ₩5,919 | -1.56% | 15.6만 |
|---|
| 2026.08.20 | ₩6,935 | ₩8,017 | ₩6,013 | ₩6,360 | -8.29% | 39.2만 |
|---|
| 2026.08.19 | ₩7,630 | ₩8,017 | ₩7,496 | ₩7,683 | +0.70% | 12만 |
|---|
| 2026.08.18 | ₩7,483 | ₩8,418 | ₩7,483 | ₩7,630 | +1.96% | 4.9만 |
|---|
| 2026.08.17 | ₩7,162 | ₩8,912 | ₩7,162 | ₩7,549 | +5.41% | 12.3만 |
|---|
| 2026.08.14 | ₩7,603 | ₩7,870 | ₩7,149 | ₩7,149 | -5.98% | 4.6만 |
|---|
| 2026.08.13 | ₩7,175 | ₩7,643 | ₩7,082 | ₩7,255 | +1.12% | 3.5만 |
|---|
| 2026.08.12 | ₩7,296 | ₩7,429 | ₩7,082 | ₩7,082 | -2.93% | 2.6만 |
|---|
| 2026.08.11 | ₩7,095 | ₩7,496 | ₩7,015 | ₩7,376 | +3.95% | 3.4만 |
|---|
| 2026.08.10 | ₩7,175 | ₩7,616 | ₩6,908 | ₩7,002 | -2.42% | 3.7만 |
|---|
| 2026.08.07 | ₩6,815 | ₩7,723 | ₩6,815 | ₩7,042 | +3.33% | 5.5만 |
|---|
| 2026.08.06 | ₩6,828 | ₩7,082 | ₩6,721 | ₩6,748 | -1.17% | 2.2만 |
|---|
| 2026.08.05 | ₩7,082 | ₩7,777 | ₩6,721 | ₩6,908 | -2.45% | 3.1만 |
|---|
| 2026.08.04 | ₩6,801 | ₩7,536 | ₩6,801 | ₩7,162 | +5.30% | 3.6만 |
|---|
| 2026.08.03 | ₩6,801 | ₩7,082 | ₩6,454 | ₩6,988 | +2.75% | 3.9만 |
|---|
| 2026.07.31 | ₩7,028 | ₩7,068 | ₩6,374 | ₩6,828 | -2.85% | 5.9만 |
|---|
| 2026.07.30 | ₩7,068 | ₩7,349 | ₩6,574 | ₩7,015 | -0.76% | 7.6만 |
|---|
| 2026.07.29 | ₩6,668 | ₩7,296 | ₩6,013 | ₩7,162 | +7.41% | 13.3만 |
|---|
| 2026.07.28 | ₩7,135 | ₩7,443 | ₩6,494 | ₩6,641 | -6.93% | 8.4만 |
|---|
| 2026.07.27 | ₩7,149 | ₩7,376 | ₩6,841 | ₩7,149 | 0.00% | 8.9만 |
|---|
| 2026.07.24 | ₩7,523 | ₩7,870 | ₩7,015 | ₩7,015 | -6.75% | 5.1만 |
|---|
| 2026.07.23 | ₩7,402 | ₩7,750 | ₩7,082 | ₩7,563 | +2.17% | 9.5만 |
|---|
| 2026.07.22 | ₩7,937 | ₩8,017 | ₩7,443 | ₩7,590 | -4.38% | 7만 |
|---|
| 2026.07.21 | ₩7,696 | ₩8,819 | ₩7,696 | ₩8,057 | +4.69% | 5만 |
|---|
| 2026.07.20 | ₩8,538 | ₩8,712 | ₩7,750 | ₩7,777 | -8.92% | 8.3만 |
|---|
| 2026.07.17 | ₩8,899 | ₩9,073 | ₩8,685 | ₩8,819 | -0.90% | 3.9만 |
|---|
| 2026.07.16 | ₩9,153 | ₩9,260 | ₩8,712 | ₩8,979 | -1.90% | 5.7만 |
|---|
| 2026.07.15 | ₩8,899 | ₩9,273 | ₩8,765 | ₩9,180 | +3.15% | 2.1만 |
|---|
| 2026.07.14 | ₩8,952 | ₩9,567 | ₩8,765 | ₩9,006 | +0.60% | 8.5만 |
|---|
| 2026.07.13 | ₩9,607 | ₩9,620 | ₩8,952 | ₩9,099 | -5.29% | 3.8만 |
|---|
| 2026.07.10 | ₩9,233 | ₩9,674 | ₩9,233 | ₩9,367 | +1.45% | 5.1만 |
|---|
| 2026.07.09 | ₩9,781 | ₩9,941 | ₩9,273 | ₩9,380 | -4.10% | 6.7만 |
|---|
| 2026.07.08 | ₩9,754 | ₩10,155 | ₩9,554 | ₩9,767 | +0.14% | 2.9만 |
|---|
| 2026.07.07 | ₩9,460 | ₩10,262 | ₩9,367 | ₩9,754 | +3.11% | 6만 |
|---|
| 2026.07.06 | ₩9,928 | ₩10,195 | ₩9,407 | ₩9,634 | -2.96% | 6.6만 |
|---|
| 2026.07.02 | ₩10,168 | ₩10,663 | ₩9,674 | ₩10,021 | -1.45% | 6.8만 |
|---|
| 2026.07.01 | ₩10,676 | ₩10,689 | ₩10,168 | ₩10,355 | -3.00% | 4.7만 |
|---|
| 2026.06.30 | ₩10,289 | ₩11,879 | ₩10,289 | ₩10,863 | +5.58% | 19.2만 |
|---|
| 2026.06.29 | ₩10,823 | ₩10,903 | ₩10,088 | ₩10,249 | -5.31% | 7.5만 |
|---|
| 2026.06.26 | ₩9,781 | ₩11,304 | ₩9,781 | ₩10,943 | +11.89% | 6.8만 |
|---|
| 2026.06.25 | ₩10,516 | ₩11,064 | ₩9,754 | ₩9,981 | -5.08% | 12.1만 |
|---|
| 2026.06.24 | ₩9,821 | ₩10,943 | ₩9,767 | ₩10,623 | +8.16% | 12.7만 |
|---|
| 2026.06.23 | ₩8,939 | ₩10,222 | ₩8,819 | ₩10,208 | +14.20% | 12.3만 |
|---|
| 2026.06.22 | ₩9,874 | ₩10,235 | ₩8,952 | ₩9,099 | -7.85% | 13만 |
|---|
| 2026.06.18 | ₩9,273 | ₩10,155 | ₩8,765 | ₩9,821 | +5.91% | 25.8만 |
|---|
| 2026.06.17 | ₩8,405 | ₩9,834 | ₩8,405 | ₩9,193 | +9.38% | 22.4만 |
|---|
| 2026.06.16 | ₩7,937 | ₩8,952 | ₩7,429 | ₩8,378 | +5.56% | 19.5만 |
|---|
| 2026.06.15 | ₩7,950 | ₩8,324 | ₩7,416 | ₩7,937 | -0.17% | 18.6만 |
|---|
| 2026.06.12 | ₩7,549 | ₩8,378 | ₩7,456 | ₩7,750 | +2.65% | 17.5만 |
|---|
| 2026.06.11 | ₩6,921 | ₩8,364 | ₩6,748 | ₩7,549 | +9.07% | 50.9만 |
|---|
| 2026.06.10 | ₩6,400 | ₩7,376 | ₩6,400 | ₩6,961 | +8.77% | 15만 |
|---|
| 2026.06.09 | ₩7,202 | ₩7,469 | ₩6,093 | ₩6,601 | -8.35% | 29.7만 |
|---|
| 2026.06.08 | ₩7,670 | ₩7,803 | ₩6,601 | ₩7,175 | -6.45% | 30.3만 |
|---|
| 2026.06.05 | ₩10,168 | ₩10,168 | ₩6,694 | ₩7,296 | -28.25% | 76.5만 |
|---|
| 2026.06.04 | ₩9,086 | ₩9,955 | ₩8,939 | ₩9,474 | +4.26% | 14.5만 |
|---|
| 2026.06.03 | ₩9,059 | ₩9,474 | ₩8,699 | ₩9,166 | +1.18% | 15만 |
|---|
| 2026.06.02 | ₩9,019 | ₩10,395 | ₩8,992 | ₩9,126 | +1.19% | 23.6만 |
|---|
| 2026.06.01 | ₩9,420 | ₩9,420 | ₩8,672 | ₩8,939 | -5.11% | 36.4만 |
|---|
| 2026.05.29 | ₩10,355 | ₩10,409 | ₩9,607 | ₩9,647 | -6.84% | 24.7만 |
|---|
| 2026.05.28 | ₩10,730 | ₩10,877 | ₩10,289 | ₩10,502 | -2.12% | 17.9만 |
|---|
| 2026.05.27 | ₩12,587 | ₩12,694 | ₩10,395 | ₩10,649 | -15.39% | 63만 |
|---|
| 2026.05.26 | ₩13,936 | ₩15,206 | ₩12,894 | ₩12,961 | -7.00% | 23.9만 |
|---|
| 2026.05.22 | ₩14,511 | ₩14,818 | ₩13,870 | ₩13,976 | -3.68% | 11.5만 |
|---|
| 2026.05.21 | ₩14,057 | ₩15,085 | ₩13,656 | ₩14,524 | +3.33% | 21.3만 |
|---|
| 2026.05.20 | ₩16,034 | ₩17,010 | ₩14,244 | ₩14,604 | -8.92% | 39.8만 |
|---|
| 2026.05.19 | ₩12,921 | ₩16,702 | ₩12,667 | ₩15,967 | +23.58% | 107.2만 |
|---|
| 2026.05.18 | ₩17,210 | ₩17,771 | ₩11,611 | ₩12,026 | -30.12% | 70.6만 |
|---|
| 2026.05.15 | ₩19,522 | ₩19,976 | ₩17,103 | ₩17,437 | -10.68% | 16.9만 |
|---|
| 2026.05.14 | ₩20,270 | ₩20,323 | ₩18,707 | ₩19,522 | -3.69% | 13.2만 |
|---|
| 2026.05.13 | ₩18,292 | ₩20,644 | ₩18,038 | ₩20,363 | +11.32% | 27.2만 |
|---|
| 2026.05.12 | ₩20,110 | ₩21,512 | ₩16,916 | ₩17,731 | -11.83% | 45.5만 |
|---|
| 2026.05.11 | ₩22,234 | ₩22,902 | ₩20,243 | ₩20,417 | -8.17% | 27.3만 |
|---|
| 2026.05.08 | ₩23,103 | ₩23,797 | ₩21,780 | ₩21,780 | -5.73% | 29.2만 |
|---|
| 2026.05.07 | ₩20,150 | ₩23,584 | ₩20,056 | ₩23,290 | +15.58% | 48.3만 |
|---|
| 2026.05.06 | ₩20,150 | ₩20,150 | ₩17,972 | ₩20,029 | -0.60% | 37.5만 |
|---|
| 2026.05.05 | ₩21,499 | ₩22,047 | ₩20,644 | ₩20,657 | -3.92% | 30만 |
|---|
| 2026.05.04 | ₩23,263 | ₩25,374 | ₩20,871 | ₩21,526 | -7.47% | 56.8만 |
|---|
| 2026.05.01 | ₩25,681 | ₩27,151 | ₩22,875 | ₩23,503 | -8.48% | 72.2만 |
|---|
| 2026.04.30 | ₩21,646 | ₩25,013 | ₩19,709 | ₩24,425 | +12.84% | 93.6만 |
|---|
| 2026.04.29 | ₩19,428 | ₩24,292 | ₩18,239 | ₩21,245 | +9.35% | 224.6만 |
|---|
| 2026.04.28 | ₩13,896 | ₩20,711 | ₩13,375 | ₩19,054 | +37.12% | 404.8만 |
|---|
| 2026.04.27 | ₩9,861 | ₩15,860 | ₩9,821 | ₩14,925 | +51.36% | 908.3만 |
|---|
| 2026.04.24 | ₩9,206 | ₩9,754 | ₩8,939 | ₩9,701 | +5.37% | 7.8만 |
|---|
| 2026.04.23 | ₩9,460 | ₩10,128 | ₩8,859 | ₩9,059 | -4.24% | 17.2만 |
|---|
| 2026.04.22 | ₩9,848 | ₩10,556 | ₩9,367 | ₩9,393 | -4.61% | 21.1만 |
|---|
| 2026.04.21 | ₩9,086 | ₩10,289 | ₩9,006 | ₩10,222 | +12.50% | 29.9만 |
|---|
| 2026.04.20 | ₩8,057 | ₩9,447 | ₩7,937 | ₩9,019 | +11.94% | 42.5만 |
|---|
| 2026.04.17 | ₩6,975 | ₩7,977 | ₩6,921 | ₩7,924 | +13.60% | 26만 |
|---|
| 2026.04.16 | ₩7,149 | ₩7,696 | ₩6,761 | ₩6,868 | -3.93% | 20.8만 |
|---|
| 2026.04.15 | ₩6,988 | ₩7,229 | ₩6,975 | ₩7,162 | +2.49% | 13만 |
|---|
| 2026.04.14 | ₩7,683 | ₩8,057 | ₩6,828 | ₩6,975 | -9.22% | 42만 |
|---|
| 2026.04.13 | ₩7,402 | ₩8,552 | ₩7,402 | ₩7,883 | +6.50% | 30만 |
|---|
| 2026.04.10 | ₩8,004 | ₩8,258 | ₩7,362 | ₩7,376 | -7.85% | 21.7만 |
|---|
| 2026.04.09 | ₩7,830 | ₩8,351 | ₩7,616 | ₩7,910 | +1.02% | 17.3만 |
|---|
| 2026.04.08 | ₩8,084 | ₩8,792 | ₩7,790 | ₩7,964 | -1.49% | 17.4만 |
|---|
| 2026.04.07 | ₩7,777 | ₩8,218 | ₩7,616 | ₩8,084 | +3.95% | 16.3만 |
|---|
| 2026.04.06 | ₩8,258 | ₩8,485 | ₩7,750 | ₩7,777 | -5.83% | 18.3만 |
|---|
| 2026.04.02 | ₩7,255 | ₩8,458 | ₩7,068 | ₩8,204 | +13.08% | 41.8만 |
|---|
| 2026.04.01 | ₩7,229 | ₩8,271 | ₩7,042 | ₩7,416 | +2.59% | 52.3만 |
|---|
| 2026.03.31 | ₩7,002 | ₩7,496 | ₩6,708 | ₩6,988 | -0.19% | 22.5만 |
|---|
| 2026.03.30 | ₩7,496 | ₩7,670 | ₩6,761 | ₩7,122 | -4.99% | 25.2만 |
|---|
| 2026.03.27 | ₩7,670 | ₩8,177 | ₩7,483 | ₩7,777 | +1.39% | 22.5만 |
|---|
| 2026.03.26 | ₩8,578 | ₩8,632 | ₩6,961 | ₩7,830 | -8.72% | 80.2만 |
|---|
| 2026.03.25 | ₩9,033 | ₩9,286 | ₩8,177 | ₩8,779 | -2.81% | 52.6만 |
|---|
| 2026.03.24 | ₩10,061 | ₩10,235 | ₩9,059 | ₩9,380 | -6.77% | 50.8만 |
|---|
| 2026.03.23 | ₩10,289 | ₩10,823 | ₩8,992 | ₩10,395 | +1.04% | 105.9만 |
|---|
| 2026.03.20 | ₩9,514 | ₩12,520 | ₩8,899 | ₩9,821 | +3.23% | 247.3만 |
|---|
| 2026.03.19 | ₩9,995 | ₩9,995 | ₩9,019 | ₩9,661 | -3.34% | 56.9만 |
|---|
| 2026.03.18 | ₩9,594 | ₩10,275 | ₩8,952 | ₩10,275 | +7.10% | 161.9만 |
|---|
| 2026.03.17 | ₩7,042 | ₩10,863 | ₩7,028 | ₩9,353 | +32.83% | 924.5만 |
|---|
| 2026.03.16 | ₩7,496 | ₩7,549 | ₩6,480 | ₩6,841 | -8.73% | 80.7만 |
|---|
| 2026.03.13 | ₩8,511 | ₩8,966 | ₩7,817 | ₩7,964 | -6.44% | 62만 |
|---|
| 2026.03.12 | ₩8,805 | ₩8,939 | ₩7,870 | ₩8,525 | -3.19% | 63.2만 |
|---|
| 2026.03.11 | ₩8,912 | ₩9,754 | ₩8,485 | ₩8,846 | -0.75% | 118.6만 |
|---|
| 2026.03.10 | ₩9,327 | ₩10,155 | ₩8,298 | ₩9,220 | -1.15% | 186.5만 |
|---|
| 2026.03.09 | ₩8,418 | ₩11,678 | ₩8,418 | ₩9,540 | +13.33% | 617.4만 |
|---|
| 2026.03.06 | ₩4,864 | ₩9,928 | ₩4,743 | ₩8,712 | +79.12% | 3219.4만 |
|---|
| 2026.03.05 | ₩5,812 | ₩6,053 | ₩4,824 | ₩4,824 | -17.01% | 170.7만 |
|---|
| 2026.03.04 | ₩6,106 | ₩7,215 | ₩5,305 | ₩5,705 | -6.56% | 536.6만 |
|---|
| 2026.03.03 | ₩3,340 | ₩5,812 | ₩3,234 | ₩5,812 | +74.00% | 2994.7만 |
|---|
| 2026.03.02 | ₩2,686 | ₩3,474 | ₩2,672 | ₩3,046 | +13.43% | 513.6만 |
|---|
| 2026.02.27 | ₩2,098 | ₩3,447 | ₩2,018 | ₩2,940 | +40.13% | 4324만 |
|---|
| 2026.02.26 | ₩1,897 | ₩2,231 | ₩1,871 | ₩2,071 | +9.15% | 805.4만 |
|---|
| 2026.02.25 | ₩1,871 | ₩1,897 | ₩1,603 | ₩1,817 | -2.86% | 416.1만 |
|---|
| 2026.02.24 | ₩1,336 | ₩2,378 | ₩1,216 | ₩2,018 | +51.00% | 9798.3만 |
|---|
| 2026.02.23 | ₩1,029 | ₩1,243 | ₩1,015 | ₩1,203 | +16.88% | 36만 |
|---|
| 2026.02.20 | ₩1,189 | ₩1,243 | ₩962 | ₩1,069 | -10.11% | 502.1만 |
|---|
| 2026.02.19 | ₩1,350 | ₩1,550 | ₩1,189 | ₩1,203 | -10.89% | 52.3만 |
|---|
| 2026.02.18 | ₩1,376 | ₩1,416 | ₩1,323 | ₩1,323 | -3.88% | 10.1만 |
|---|
| 2026.02.17 | ₩1,510 | ₩1,577 | ₩1,323 | ₩1,376 | -8.85% | 58.5만 |
|---|
| 2026.02.13 | ₩1,323 | ₩1,456 | ₩1,323 | ₩1,363 | +3.03% | 7.8만 |
|---|
| 2026.02.12 | ₩1,430 | ₩1,483 | ₩1,256 | ₩1,336 | -6.54% | 18.2만 |
|---|
| 2026.02.11 | ₩1,470 | ₩1,483 | ₩1,323 | ₩1,430 | -2.73% | 7.8만 |
|---|
| 2026.02.10 | ₩1,510 | ₩1,550 | ₩1,336 | ₩1,403 | -7.08% | 6.6만 |
|---|
| 2026.02.09 | ₩1,550 | ₩1,563 | ₩1,497 | ₩1,497 | -3.45% | 6만 |
|---|
| 2026.02.06 | ₩1,470 | ₩1,563 | ₩1,416 | ₩1,497 | +1.82% | 5.3만 |
|---|
| 2026.02.05 | ₩1,470 | ₩1,603 | ₩1,470 | ₩1,497 | +1.82% | 4.2만 |
|---|
| 2026.02.04 | ₩1,577 | ₩1,630 | ₩1,256 | ₩1,456 | -7.63% | 18.9만 |
|---|
| 2026.02.03 | ₩1,790 | ₩1,790 | ₩1,523 | ₩1,523 | -14.93% | 6만 |
|---|
| 2026.02.02 | ₩1,617 | ₩1,737 | ₩1,430 | ₩1,644 | +1.65% | 61.9만 |
|---|
| 2026.01.30 | ₩1,657 | ₩1,670 | ₩1,456 | ₩1,563 | -5.65% | 27.3만 |
|---|
| 2026.01.29 | ₩1,817 | ₩1,817 | ₩1,644 | ₩1,644 | -9.56% | 20.8만 |
|---|
| 2026.01.28 | ₩1,817 | ₩1,884 | ₩1,790 | ₩1,790 | -1.47% | 10.8만 |
|---|
| 2026.01.27 | ₩1,937 | ₩1,937 | ₩1,844 | ₩1,844 | -4.83% | 10.6만 |
|---|
| 2026.01.26 | ₩1,911 | ₩1,964 | ₩1,911 | ₩1,924 | +0.70% | 9.5천 |
|---|
| 2026.01.23 | ₩1,924 | ₩1,991 | ₩1,911 | ₩1,937 | +0.69% | 8천 |
|---|
| 2026.01.22 | ₩1,991 | ₩2,004 | ₩1,911 | ₩1,978 | -0.67% | 4.1만 |
|---|
| 2026.01.21 | ₩1,924 | ₩2,058 | ₩1,924 | ₩1,924 | 0.00% | 7.4만 |
|---|
| 2026.01.20 | ₩1,924 | ₩1,951 | ₩1,897 | ₩1,951 | +1.39% | 2만 |
|---|
| 2026.01.16 | ₩1,884 | ₩1,964 | ₩1,884 | ₩1,951 | +3.55% | 1.1만 |
|---|
| 2026.01.15 | ₩1,978 | ₩1,978 | ₩1,884 | ₩1,897 | -4.05% | 4.6만 |
|---|
| 2026.01.14 | ₩1,991 | ₩1,991 | ₩1,937 | ₩1,937 | -2.68% | 2.3만 |
|---|
| 2026.01.13 | ₩1,991 | ₩2,004 | ₩1,924 | ₩1,978 | -0.67% | 3.5만 |
|---|
| 2026.01.12 | ₩2,084 | ₩2,084 | ₩1,964 | ₩1,978 | -5.13% | 1.1만 |
|---|
| 2026.01.09 | ₩2,098 | ₩2,098 | ₩2,004 | ₩2,004 | -4.46% | 1.2만 |
|---|
| 2026.01.08 | ₩2,084 | ₩2,084 | ₩2,018 | ₩2,018 | -3.21% | 2.1만 |
|---|
| 2026.01.07 | ₩1,991 | ₩2,084 | ₩1,991 | ₩2,058 | +3.36% | 4.2만 |
|---|
| 2026.01.06 | ₩2,018 | ₩2,071 | ₩1,978 | ₩1,991 | -1.32% | 2.7만 |
|---|
| 2026.01.05 | ₩2,004 | ₩2,004 | ₩1,911 | ₩1,978 | -1.33% | 1.9만 |
|---|
| 2026.01.02 | ₩1,937 | ₩2,004 | ₩1,937 | ₩2,004 | +3.45% | 3.3만 |
|---|
| 2025.12.31 | ₩1,991 | ₩2,044 | ₩1,884 | ₩1,897 | -4.70% | 8.1만 |
|---|
| 2025.12.30 | ₩1,964 | ₩2,151 | ₩1,884 | ₩2,018 | +2.72% | 12만 |
|---|
| 2025.12.29 | ₩1,924 | ₩1,991 | ₩1,724 | ₩1,978 | +2.78% | 13.8만 |
|---|
| 2025.12.26 | ₩1,724 | ₩1,937 | ₩1,710 | ₩1,924 | +11.63% | 8.3만 |
|---|
| 2025.12.24 | ₩1,884 | ₩1,897 | ₩1,710 | ₩1,737 | -7.80% | 6.7만 |
|---|
| 2025.12.23 | ₩1,951 | ₩1,991 | ₩1,844 | ₩1,857 | -4.79% | 3.2만 |
|---|
| 2025.12.22 | ₩1,978 | ₩2,004 | ₩1,951 | ₩1,951 | -1.35% | 1만 |
|---|
| 2025.12.19 | ₩1,911 | ₩1,978 | ₩1,911 | ₩1,978 | +3.50% | 2.7만 |
|---|
| 2025.12.18 | ₩2,031 | ₩2,044 | ₩1,964 | ₩1,964 | -3.29% | 2.2만 |
|---|
| 2025.12.17 | ₩1,978 | ₩2,058 | ₩1,978 | ₩2,031 | +2.70% | 2.1만 |
|---|
| 2025.12.16 | ₩1,951 | ₩1,991 | ₩1,937 | ₩1,991 | +2.05% | 3.3만 |
|---|
| 2025.12.15 | ₩2,258 | ₩2,285 | ₩1,924 | ₩1,951 | -13.61% | 11.2만 |
|---|
| 2025.12.12 | ₩2,338 | ₩2,365 | ₩2,285 | ₩2,325 | -0.57% | 4.1만 |
|---|
| 2025.12.11 | ₩2,378 | ₩2,392 | ₩2,338 | ₩2,365 | -0.56% | 3.9만 |
|---|
| 2025.12.10 | ₩2,405 | ₩2,418 | ₩2,325 | ₩2,352 | -2.22% | 2.4만 |
|---|
| 2025.12.09 | ₩2,285 | ₩2,432 | ₩2,285 | ₩2,392 | +4.68% | 4.1만 |
|---|
| 2025.12.08 | ₩2,338 | ₩2,352 | ₩2,298 | ₩2,325 | -0.57% | 3.1만 |
|---|
| 2025.12.05 | ₩2,272 | ₩2,378 | ₩2,272 | ₩2,352 | +3.53% | 4.2만 |
|---|
| 2025.12.04 | ₩2,312 | ₩2,365 | ₩2,258 | ₩2,258 | -2.31% | 3.1만 |
|---|
| 2025.12.03 | ₩2,272 | ₩2,338 | ₩2,258 | ₩2,298 | +1.18% | 6천 |
|---|
| 2025.12.02 | ₩2,258 | ₩2,312 | ₩2,231 | ₩2,312 | +2.37% | 2.3만 |
|---|
| 2025.12.01 | ₩2,258 | ₩2,378 | ₩2,245 | ₩2,285 | +1.18% | 6.3만 |
|---|
| 2025.11.28 | ₩2,231 | ₩2,338 | ₩2,231 | ₩2,338 | +4.79% | 1.3만 |
|---|
| 2025.11.26 | ₩2,245 | ₩2,352 | ₩2,218 | ₩2,285 | +1.79% | 1.8만 |
|---|
| 2025.11.25 | ₩2,285 | ₩2,325 | ₩2,231 | ₩2,245 | -1.75% | 3.6만 |
|---|
| 2025.11.24 | ₩2,231 | ₩2,325 | ₩2,218 | ₩2,325 | +4.19% | 2.1만 |
|---|
| 2025.11.21 | ₩2,258 | ₩2,312 | ₩2,205 | ₩2,272 | +0.59% | 1.9만 |
|---|
| 2025.11.20 | ₩2,418 | ₩2,418 | ₩2,298 | ₩2,312 | -4.42% | 2.2만 |
|---|
| 2025.11.19 | ₩2,298 | ₩2,378 | ₩2,285 | ₩2,312 | +0.58% | 1.2만 |
|---|
| 2025.11.18 | ₩2,231 | ₩2,338 | ₩2,231 | ₩2,325 | +4.19% | 1.3만 |
|---|
| 2025.11.17 | ₩2,312 | ₩2,365 | ₩2,272 | ₩2,325 | +0.58% | 3만 |
|---|
| 2025.11.14 | ₩2,312 | ₩2,405 | ₩2,245 | ₩2,338 | +1.16% | 4.4만 |
|---|
| 2025.11.13 | ₩2,405 | ₩2,432 | ₩2,285 | ₩2,312 | -3.89% | 6.1만 |
|---|
| 2025.11.12 | ₩2,365 | ₩2,445 | ₩2,352 | ₩2,392 | +1.13% | 1.5만 |
|---|
| 2025.11.11 | ₩2,258 | ₩2,432 | ₩2,258 | ₩2,432 | +7.69% | 2.3만 |
|---|
| 2025.11.10 | ₩2,285 | ₩2,378 | ₩2,285 | ₩2,312 | +1.17% | 4.3만 |
|---|
| 2025.11.07 | ₩2,258 | ₩2,338 | ₩2,231 | ₩2,285 | +1.18% | 4.6만 |
|---|
| 2025.11.06 | ₩2,205 | ₩2,298 | ₩2,205 | ₩2,272 | +3.03% | 7.8만 |
|---|
| 2025.11.05 | ₩2,298 | ₩2,312 | ₩2,205 | ₩2,258 | -1.74% | 7.1만 |
|---|
| 2025.11.04 | ₩2,258 | ₩2,365 | ₩2,218 | ₩2,272 | +0.59% | 7.1만 |
|---|
| 2025.11.03 | ₩2,405 | ₩2,699 | ₩2,258 | ₩2,325 | -3.33% | 43만 |
|---|
| 2025.10.31 | ₩2,539 | ₩2,619 | ₩2,338 | ₩2,485 | -2.11% | 21.1만 |
|---|
| 2025.10.30 | ₩2,686 | ₩2,712 | ₩2,485 | ₩2,499 | -6.97% | 27.4만 |
|---|
| 2025.10.29 | ₩2,726 | ₩2,913 | ₩2,672 | ₩2,766 | +1.47% | 45.8만 |
|---|
| 2025.10.28 | ₩3,060 | ₩3,180 | ₩2,539 | ₩2,886 | -5.68% | 1618.1만 |
|---|
| 2025.10.27 | ₩3,581 | ₩3,594 | ₩3,474 | ₩3,514 | -1.87% | 1.7만 |
|---|
| 2025.10.24 | ₩3,928 | ₩3,928 | ₩3,487 | ₩3,661 | -6.80% | 1.2만 |
|---|
| 2025.10.23 | ₩3,487 | ₩3,728 | ₩3,461 | ₩3,594 | +3.07% | 1.7만 |
|---|
| 2025.10.22 | ₩3,715 | ₩3,942 | ₩3,514 | ₩3,648 | -1.80% | 6.5만 |
|---|
| 2025.10.21 | ₩3,274 | ₩3,661 | ₩3,247 | ₩3,621 | +10.61% | 7.4만 |
|---|
| 2025.10.20 | ₩3,220 | ₩3,260 | ₩3,153 | ₩3,234 | +0.41% | 8.3천 |
|---|
| 2025.10.17 | ₩3,274 | ₩3,327 | ₩3,153 | ₩3,153 | -3.67% | 1.8만 |
|---|
| 2025.10.16 | ₩3,394 | ₩3,501 | ₩3,260 | ₩3,287 | -3.15% | 2.1만 |
|---|
| 2025.10.15 | ₩3,300 | ₩3,501 | ₩3,300 | ₩3,394 | +2.83% | 1.5만 |
|---|
| 2025.10.14 | ₩3,407 | ₩3,421 | ₩3,260 | ₩3,354 | -1.57% | 4만 |
|---|
| 2025.10.13 | ₩3,300 | ₩3,434 | ₩3,247 | ₩3,394 | +2.83% | 2.4만 |
|---|
| 2025.10.10 | ₩3,474 | ₩3,568 | ₩3,234 | ₩3,327 | -4.23% | 3.4만 |
|---|