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 | ₩4,823 | ₩5,023 | ₩4,662 | ₩4,689 | -2.77% | 3.7만 |
| 2026.10.08 | ₩5,290 | ₩5,290 | ₩4,889 | ₩4,889 | -7.58% | 5.1만 |
| 2026.10.07 | ₩5,036 | ₩5,357 | ₩5,036 | ₩5,210 | +3.45% | 2만 |
| 2026.10.06 | ₩5,223 | ₩5,344 | ₩4,969 | ₩4,969 | -4.86% | 1.3만 |
| 2026.10.05 | ₩5,076 | ₩5,637 | ₩5,076 | ₩5,223 | +2.89% | 7만 |
| 2026.10.02 | ₩5,357 | ₩5,357 | ₩5,090 | ₩5,156 | -3.74% | 1.8만 |
| 2026.10.01 | ₩5,544 | ₩5,557 | ₩5,223 | ₩5,357 | -3.37% | 1.6만 |
| 2026.09.30 | ₩4,769 | ₩5,704 | ₩4,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,624 |
| +17.93% |
| 8.5만 |
| 2026.09.29 | ₩4,796 | ₩4,983 | ₩4,636 | ₩4,756 | -0.84% | 4.1만 |
|---|
| 2026.09.28 | ₩5,397 | ₩5,397 | ₩4,863 | ₩4,876 | -9.65% | 4.8만 |
|---|
| 2026.09.25 | ₩5,397 | ₩5,477 | ₩5,303 | ₩5,357 | -0.74% | 1.6만 |
|---|
| 2026.09.24 | ₩5,210 | ₩5,544 | ₩5,210 | ₩5,384 | +3.33% | 2만 |
|---|
| 2026.09.23 | ₩5,370 | ₩5,464 | ₩5,303 | ₩5,303 | -1.24% | 2.6만 |
|---|
| 2026.09.22 | ₩5,370 | ₩5,611 | ₩5,370 | ₩5,437 | +1.24% | 2.6만 |
|---|
| 2026.09.21 | ₩5,571 | ₩5,664 | ₩5,330 | ₩5,490 | -1.44% | 4.2만 |
|---|
| 2026.09.18 | ₩5,384 | ₩5,531 | ₩5,357 | ₩5,531 | +2.73% | 4.1만 |
|---|
| 2026.09.17 | ₩5,250 | ₩5,611 | ₩5,223 | ₩5,531 | +5.34% | 2.5만 |
|---|
| 2026.09.16 | ₩5,450 | ₩5,504 | ₩5,130 | ₩5,170 | -5.15% | 9.4만 |
|---|
| 2026.09.15 | ₩5,584 | ₩5,811 | ₩5,424 | ₩5,504 | -1.44% | 3.5만 |
|---|
| 2026.09.14 | ₩5,718 | ₩5,931 | ₩5,384 | ₩5,531 | -3.27% | 5.4만 |
|---|
| 2026.09.11 | ₩6,279 | ₩6,466 | ₩5,651 | ₩5,651 | -10.00% | 2.7만 |
|---|
| 2026.09.10 | ₩6,412 | ₩6,546 | ₩6,198 | ₩6,225 | -2.92% | 4만 |
|---|
| 2026.09.09 | ₩6,399 | ₩6,813 | ₩6,305 | ₩6,305 | -1.46% | 3.2만 |
|---|
| 2026.09.08 | ₩6,265 | ₩6,559 | ₩6,265 | ₩6,319 | +0.85% | 3.2만 |
|---|
| 2026.09.04 | ₩6,305 | ₩6,639 | ₩6,305 | ₩6,319 | +0.21% | 3.6만 |
|---|
| 2026.09.03 | ₩6,332 | ₩6,506 | ₩6,265 | ₩6,359 | +0.42% | 2.6만 |
|---|
| 2026.09.02 | ₩6,426 | ₩6,746 | ₩6,359 | ₩6,359 | -1.04% | 3만 |
|---|
| 2026.09.01 | ₩6,386 | ₩6,693 | ₩6,158 | ₩6,386 | 0.00% | 2.4만 |
|---|
| 2026.08.31 | ₩6,279 | ₩6,599 | ₩5,945 | ₩6,332 | +0.85% | 9.2만 |
|---|
| 2026.08.28 | ₩6,212 | ₩6,586 | ₩6,011 | ₩6,172 | -0.65% | 7.1만 |
|---|
| 2026.08.27 | ₩6,639 | ₩6,653 | ₩6,145 | ₩6,145 | -7.44% | 8.1만 |
|---|
| 2026.08.26 | ₩6,011 | ₩6,813 | ₩5,878 | ₩6,599 | +9.78% | 23.5만 |
|---|
| 2026.08.25 | ₩5,865 | ₩6,345 | ₩5,718 | ₩5,945 | +1.37% | 11.2만 |
|---|
| 2026.08.24 | ₩5,945 | ₩6,145 | ₩5,504 | ₩5,878 | -1.12% | 10.2만 |
|---|
| 2026.08.21 | ₩6,011 | ₩6,613 | ₩5,571 | ₩5,918 | -1.56% | 15.6만 |
|---|
| 2026.08.20 | ₩6,933 | ₩8,015 | ₩6,011 | ₩6,359 | -8.29% | 39.2만 |
|---|
| 2026.08.19 | ₩7,628 | ₩8,015 | ₩7,494 | ₩7,681 | +0.70% | 12만 |
|---|
| 2026.08.18 | ₩7,481 | ₩8,416 | ₩7,481 | ₩7,628 | +1.96% | 4.9만 |
|---|
| 2026.08.17 | ₩7,160 | ₩8,910 | ₩7,160 | ₩7,548 | +5.41% | 12.3만 |
|---|
| 2026.08.14 | ₩7,601 | ₩7,868 | ₩7,147 | ₩7,147 | -5.98% | 4.6만 |
|---|
| 2026.08.13 | ₩7,174 | ₩7,641 | ₩7,080 | ₩7,254 | +1.12% | 3.5만 |
|---|
| 2026.08.12 | ₩7,294 | ₩7,427 | ₩7,080 | ₩7,080 | -2.93% | 2.6만 |
|---|
| 2026.08.11 | ₩7,094 | ₩7,494 | ₩7,013 | ₩7,374 | +3.95% | 3.4만 |
|---|
| 2026.08.10 | ₩7,174 | ₩7,615 | ₩6,906 | ₩7,000 | -2.42% | 3.7만 |
|---|
| 2026.08.07 | ₩6,813 | ₩7,721 | ₩6,813 | ₩7,040 | +3.33% | 5.5만 |
|---|
| 2026.08.06 | ₩6,826 | ₩7,080 | ₩6,719 | ₩6,746 | -1.17% | 2.2만 |
|---|
| 2026.08.05 | ₩7,080 | ₩7,775 | ₩6,719 | ₩6,906 | -2.45% | 3.1만 |
|---|
| 2026.08.04 | ₩6,800 | ₩7,534 | ₩6,800 | ₩7,160 | +5.30% | 3.6만 |
|---|
| 2026.08.03 | ₩6,800 | ₩7,080 | ₩6,452 | ₩6,987 | +2.75% | 3.9만 |
|---|
| 2026.07.31 | ₩7,027 | ₩7,067 | ₩6,372 | ₩6,826 | -2.85% | 5.9만 |
|---|
| 2026.07.30 | ₩7,067 | ₩7,347 | ₩6,573 | ₩7,013 | -0.76% | 7.6만 |
|---|
| 2026.07.29 | ₩6,666 | ₩7,294 | ₩6,011 | ₩7,160 | +7.41% | 13.3만 |
|---|
| 2026.07.28 | ₩7,134 | ₩7,441 | ₩6,492 | ₩6,639 | -6.93% | 8.4만 |
|---|
| 2026.07.27 | ₩7,147 | ₩7,374 | ₩6,840 | ₩7,147 | 0.00% | 8.9만 |
|---|
| 2026.07.24 | ₩7,521 | ₩7,868 | ₩7,013 | ₩7,013 | -6.75% | 5.1만 |
|---|
| 2026.07.23 | ₩7,401 | ₩7,748 | ₩7,080 | ₩7,561 | +2.17% | 9.5만 |
|---|
| 2026.07.22 | ₩7,935 | ₩8,015 | ₩7,441 | ₩7,588 | -4.38% | 7만 |
|---|
| 2026.07.21 | ₩7,695 | ₩8,817 | ₩7,695 | ₩8,055 | +4.69% | 5만 |
|---|
| 2026.07.20 | ₩8,536 | ₩8,710 | ₩7,748 | ₩7,775 | -8.92% | 8.3만 |
|---|
| 2026.07.17 | ₩8,897 | ₩9,071 | ₩8,683 | ₩8,817 | -0.90% | 3.9만 |
|---|
| 2026.07.16 | ₩9,151 | ₩9,258 | ₩8,710 | ₩8,977 | -1.90% | 5.7만 |
|---|
| 2026.07.15 | ₩8,897 | ₩9,271 | ₩8,763 | ₩9,177 | +3.15% | 2.1만 |
|---|
| 2026.07.14 | ₩8,950 | ₩9,565 | ₩8,763 | ₩9,004 | +0.60% | 8.5만 |
|---|
| 2026.07.13 | ₩9,605 | ₩9,618 | ₩8,950 | ₩9,097 | -5.29% | 3.8만 |
|---|
| 2026.07.10 | ₩9,231 | ₩9,672 | ₩9,231 | ₩9,365 | +1.45% | 5.1만 |
|---|
| 2026.07.09 | ₩9,779 | ₩9,939 | ₩9,271 | ₩9,378 | -4.10% | 6.7만 |
|---|
| 2026.07.08 | ₩9,752 | ₩10,153 | ₩9,552 | ₩9,765 | +0.14% | 2.9만 |
|---|
| 2026.07.07 | ₩9,458 | ₩10,260 | ₩9,365 | ₩9,752 | +3.11% | 6만 |
|---|
| 2026.07.06 | ₩9,926 | ₩10,193 | ₩9,405 | ₩9,632 | -2.96% | 6.6만 |
|---|
| 2026.07.02 | ₩10,166 | ₩10,660 | ₩9,672 | ₩10,019 | -1.45% | 6.8만 |
|---|
| 2026.07.01 | ₩10,674 | ₩10,687 | ₩10,166 | ₩10,353 | -3.00% | 4.7만 |
|---|
| 2026.06.30 | ₩10,286 | ₩11,876 | ₩10,286 | ₩10,861 | +5.58% | 19.2만 |
|---|
| 2026.06.29 | ₩10,821 | ₩10,901 | ₩10,086 | ₩10,246 | -5.31% | 7.5만 |
|---|
| 2026.06.26 | ₩9,779 | ₩11,302 | ₩9,779 | ₩10,941 | +11.89% | 6.8만 |
|---|
| 2026.06.25 | ₩10,513 | ₩11,061 | ₩9,752 | ₩9,979 | -5.08% | 12.1만 |
|---|
| 2026.06.24 | ₩9,819 | ₩10,941 | ₩9,765 | ₩10,620 | +8.16% | 12.7만 |
|---|
| 2026.06.23 | ₩8,937 | ₩10,219 | ₩8,817 | ₩10,206 | +14.20% | 12.3만 |
|---|
| 2026.06.22 | ₩9,872 | ₩10,233 | ₩8,950 | ₩9,097 | -7.85% | 13만 |
|---|
| 2026.06.18 | ₩9,271 | ₩10,153 | ₩8,763 | ₩9,819 | +5.91% | 25.8만 |
|---|
| 2026.06.17 | ₩8,403 | ₩9,832 | ₩8,403 | ₩9,191 | +9.38% | 22.4만 |
|---|
| 2026.06.16 | ₩7,935 | ₩8,950 | ₩7,427 | ₩8,376 | +5.56% | 19.5만 |
|---|
| 2026.06.15 | ₩7,948 | ₩8,323 | ₩7,414 | ₩7,935 | -0.17% | 18.6만 |
|---|
| 2026.06.12 | ₩7,548 | ₩8,376 | ₩7,454 | ₩7,748 | +2.65% | 17.5만 |
|---|
| 2026.06.11 | ₩6,920 | ₩8,363 | ₩6,746 | ₩7,548 | +9.07% | 50.9만 |
|---|
| 2026.06.10 | ₩6,399 | ₩7,374 | ₩6,399 | ₩6,960 | +8.77% | 15만 |
|---|
| 2026.06.09 | ₩7,200 | ₩7,468 | ₩6,092 | ₩6,599 | -8.35% | 29.7만 |
|---|
| 2026.06.08 | ₩7,668 | ₩7,802 | ₩6,599 | ₩7,174 | -6.45% | 30.3만 |
|---|
| 2026.06.05 | ₩10,166 | ₩10,166 | ₩6,693 | ₩7,294 | -28.25% | 76.5만 |
|---|
| 2026.06.04 | ₩9,084 | ₩9,952 | ₩8,937 | ₩9,471 | +4.26% | 14.5만 |
|---|
| 2026.06.03 | ₩9,057 | ₩9,471 | ₩8,697 | ₩9,164 | +1.18% | 15만 |
|---|
| 2026.06.02 | ₩9,017 | ₩10,393 | ₩8,990 | ₩9,124 | +1.19% | 23.6만 |
|---|
| 2026.06.01 | ₩9,418 | ₩9,418 | ₩8,670 | ₩8,937 | -5.11% | 36.4만 |
|---|
| 2026.05.29 | ₩10,353 | ₩10,407 | ₩9,605 | ₩9,645 | -6.84% | 24.7만 |
|---|
| 2026.05.28 | ₩10,727 | ₩10,874 | ₩10,286 | ₩10,500 | -2.12% | 17.9만 |
|---|
| 2026.05.27 | ₩12,584 | ₩12,691 | ₩10,393 | ₩10,647 | -15.39% | 63만 |
|---|
| 2026.05.26 | ₩13,933 | ₩15,202 | ₩12,891 | ₩12,958 | -7.00% | 23.9만 |
|---|
| 2026.05.22 | ₩14,508 | ₩14,815 | ₩13,866 | ₩13,973 | -3.68% | 11.5만 |
|---|
| 2026.05.21 | ₩14,053 | ₩15,082 | ₩13,653 | ₩14,521 | +3.33% | 21.3만 |
|---|
| 2026.05.20 | ₩16,031 | ₩17,006 | ₩14,240 | ₩14,601 | -8.92% | 39.8만 |
|---|
| 2026.05.19 | ₩12,918 | ₩16,699 | ₩12,664 | ₩15,964 | +23.58% | 107.2만 |
|---|
| 2026.05.18 | ₩17,206 | ₩17,767 | ₩11,609 | ₩12,023 | -30.12% | 70.6만 |
|---|
| 2026.05.15 | ₩19,517 | ₩19,971 | ₩17,099 | ₩17,433 | -10.68% | 16.9만 |
|---|
| 2026.05.14 | ₩20,265 | ₩20,319 | ₩18,702 | ₩19,517 | -3.69% | 13.2만 |
|---|
| 2026.05.13 | ₩18,288 | ₩20,639 | ₩18,034 | ₩20,359 | +11.32% | 27.2만 |
|---|
| 2026.05.12 | ₩20,105 | ₩21,508 | ₩16,912 | ₩17,727 | -11.83% | 45.5만 |
|---|
| 2026.05.11 | ₩22,229 | ₩22,897 | ₩20,239 | ₩20,412 | -8.17% | 27.3만 |
|---|
| 2026.05.08 | ₩23,097 | ₩23,792 | ₩21,775 | ₩21,775 | -5.73% | 29.2만 |
|---|
| 2026.05.07 | ₩20,145 | ₩23,578 | ₩20,052 | ₩23,284 | +15.58% | 48.3만 |
|---|
| 2026.05.06 | ₩20,145 | ₩20,145 | ₩17,968 | ₩20,025 | -0.60% | 37.5만 |
|---|
| 2026.05.05 | ₩21,494 | ₩22,042 | ₩20,639 | ₩20,653 | -3.92% | 30만 |
|---|
| 2026.05.04 | ₩23,258 | ₩25,368 | ₩20,866 | ₩21,521 | -7.47% | 56.8만 |
|---|
| 2026.05.01 | ₩25,676 | ₩27,145 | ₩22,870 | ₩23,498 | -8.48% | 72.2만 |
|---|
| 2026.04.30 | ₩21,641 | ₩25,008 | ₩19,704 | ₩24,420 | +12.84% | 93.6만 |
|---|
| 2026.04.29 | ₩19,424 | ₩24,286 | ₩18,235 | ₩21,240 | +9.35% | 224.6만 |
|---|
| 2026.04.28 | ₩13,893 | ₩20,706 | ₩13,372 | ₩19,050 | +37.12% | 404.8만 |
|---|
| 2026.04.27 | ₩9,859 | ₩15,857 | ₩9,819 | ₩14,922 | +51.36% | 908.3만 |
|---|
| 2026.04.24 | ₩9,204 | ₩9,752 | ₩8,937 | ₩9,698 | +5.37% | 7.8만 |
|---|
| 2026.04.23 | ₩9,458 | ₩10,126 | ₩8,857 | ₩9,057 | -4.24% | 17.2만 |
|---|
| 2026.04.22 | ₩9,845 | ₩10,553 | ₩9,365 | ₩9,391 | -4.61% | 21.1만 |
|---|
| 2026.04.21 | ₩9,084 | ₩10,286 | ₩9,004 | ₩10,219 | +12.50% | 29.9만 |
|---|
| 2026.04.20 | ₩8,055 | ₩9,445 | ₩7,935 | ₩9,017 | +11.94% | 42.5만 |
|---|
| 2026.04.17 | ₩6,973 | ₩7,975 | ₩6,920 | ₩7,922 | +13.60% | 26만 |
|---|
| 2026.04.16 | ₩7,147 | ₩7,695 | ₩6,760 | ₩6,866 | -3.93% | 20.8만 |
|---|
| 2026.04.15 | ₩6,987 | ₩7,227 | ₩6,973 | ₩7,160 | +2.49% | 13만 |
|---|
| 2026.04.14 | ₩7,681 | ₩8,055 | ₩6,826 | ₩6,973 | -9.22% | 42만 |
|---|
| 2026.04.13 | ₩7,401 | ₩8,550 | ₩7,401 | ₩7,882 | +6.50% | 30만 |
|---|
| 2026.04.10 | ₩8,002 | ₩8,256 | ₩7,361 | ₩7,374 | -7.85% | 21.7만 |
|---|
| 2026.04.09 | ₩7,828 | ₩8,349 | ₩7,615 | ₩7,908 | +1.02% | 17.3만 |
|---|
| 2026.04.08 | ₩8,082 | ₩8,790 | ₩7,788 | ₩7,962 | -1.49% | 17.4만 |
|---|
| 2026.04.07 | ₩7,775 | ₩8,216 | ₩7,615 | ₩8,082 | +3.95% | 16.3만 |
|---|
| 2026.04.06 | ₩8,256 | ₩8,483 | ₩7,748 | ₩7,775 | -5.83% | 18.3만 |
|---|
| 2026.04.02 | ₩7,254 | ₩8,456 | ₩7,067 | ₩8,202 | +13.08% | 41.8만 |
|---|
| 2026.04.01 | ₩7,227 | ₩8,269 | ₩7,040 | ₩7,414 | +2.59% | 52.3만 |
|---|
| 2026.03.31 | ₩7,000 | ₩7,494 | ₩6,706 | ₩6,987 | -0.19% | 22.5만 |
|---|
| 2026.03.30 | ₩7,494 | ₩7,668 | ₩6,760 | ₩7,120 | -4.99% | 25.2만 |
|---|
| 2026.03.27 | ₩7,668 | ₩8,176 | ₩7,481 | ₩7,775 | +1.39% | 22.5만 |
|---|
| 2026.03.26 | ₩8,576 | ₩8,630 | ₩6,960 | ₩7,828 | -8.72% | 80.2만 |
|---|
| 2026.03.25 | ₩9,031 | ₩9,284 | ₩8,176 | ₩8,777 | -2.81% | 52.6만 |
|---|
| 2026.03.24 | ₩10,059 | ₩10,233 | ₩9,057 | ₩9,378 | -6.77% | 50.8만 |
|---|
| 2026.03.23 | ₩10,286 | ₩10,821 | ₩8,990 | ₩10,393 | +1.04% | 105.9만 |
|---|
| 2026.03.20 | ₩9,511 | ₩12,517 | ₩8,897 | ₩9,819 | +3.23% | 247.3만 |
|---|
| 2026.03.19 | ₩9,992 | ₩9,992 | ₩9,017 | ₩9,658 | -3.34% | 56.9만 |
|---|
| 2026.03.18 | ₩9,592 | ₩10,273 | ₩8,950 | ₩10,273 | +7.10% | 161.9만 |
|---|
| 2026.03.17 | ₩7,040 | ₩10,861 | ₩7,027 | ₩9,351 | +32.83% | 924.5만 |
|---|
| 2026.03.16 | ₩7,494 | ₩7,548 | ₩6,479 | ₩6,840 | -8.73% | 80.7만 |
|---|
| 2026.03.13 | ₩8,510 | ₩8,964 | ₩7,815 | ₩7,962 | -6.44% | 62만 |
|---|
| 2026.03.12 | ₩8,803 | ₩8,937 | ₩7,868 | ₩8,523 | -3.19% | 63.2만 |
|---|
| 2026.03.11 | ₩8,910 | ₩9,752 | ₩8,483 | ₩8,844 | -0.75% | 118.6만 |
|---|
| 2026.03.10 | ₩9,324 | ₩10,153 | ₩8,296 | ₩9,218 | -1.15% | 186.5만 |
|---|
| 2026.03.09 | ₩8,416 | ₩11,676 | ₩8,416 | ₩9,538 | +13.33% | 617.4만 |
|---|
| 2026.03.06 | ₩4,863 | ₩9,926 | ₩4,742 | ₩8,710 | +79.12% | 3219.4만 |
|---|
| 2026.03.05 | ₩5,811 | ₩6,052 | ₩4,823 | ₩4,823 | -17.01% | 170.7만 |
|---|
| 2026.03.04 | ₩6,105 | ₩7,214 | ₩5,303 | ₩5,704 | -6.56% | 536.6만 |
|---|
| 2026.03.03 | ₩3,340 | ₩5,811 | ₩3,233 | ₩5,811 | +74.00% | 2994.7만 |
|---|
| 2026.03.02 | ₩2,685 | ₩3,473 | ₩2,672 | ₩3,046 | +13.43% | 513.6만 |
|---|
| 2026.02.27 | ₩2,097 | ₩3,447 | ₩2,017 | ₩2,939 | +40.13% | 4324만 |
|---|
| 2026.02.26 | ₩1,897 | ₩2,231 | ₩1,870 | ₩2,071 | +9.15% | 805.4만 |
|---|
| 2026.02.25 | ₩1,870 | ₩1,897 | ₩1,603 | ₩1,817 | -2.86% | 416.1만 |
|---|
| 2026.02.24 | ₩1,336 | ₩2,378 | ₩1,216 | ₩2,017 | +51.00% | 9798.3만 |
|---|
| 2026.02.23 | ₩1,029 | ₩1,242 | ₩1,015 | ₩1,202 | +16.88% | 36만 |
|---|
| 2026.02.20 | ₩1,189 | ₩1,242 | ₩962 | ₩1,069 | -10.11% | 502.1만 |
|---|
| 2026.02.19 | ₩1,349 | ₩1,550 | ₩1,189 | ₩1,202 | -10.89% | 52.3만 |
|---|
| 2026.02.18 | ₩1,376 | ₩1,416 | ₩1,323 | ₩1,323 | -3.88% | 10.1만 |
|---|
| 2026.02.17 | ₩1,510 | ₩1,576 | ₩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 | ₩1,429 | ₩1,483 | ₩1,256 | ₩1,336 | -6.54% | 18.2만 |
|---|
| 2026.02.11 | ₩1,469 | ₩1,483 | ₩1,323 | ₩1,429 | -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 | ₩1,496 | ₩1,496 | -3.45% | 6만 |
|---|
| 2026.02.06 | ₩1,469 | ₩1,563 | ₩1,416 | ₩1,496 | +1.82% | 5.3만 |
|---|
| 2026.02.05 | ₩1,469 | ₩1,603 | ₩1,469 | ₩1,496 | +1.82% | 4.2만 |
|---|
| 2026.02.04 | ₩1,576 | ₩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 | ₩1,616 | ₩1,737 | ₩1,429 | ₩1,643 | +1.65% | 61.9만 |
|---|
| 2026.01.30 | ₩1,656 | ₩1,670 | ₩1,456 | ₩1,563 | -5.65% | 27.3만 |
|---|
| 2026.01.29 | ₩1,817 | ₩1,817 | ₩1,643 | ₩1,643 | -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 | ₩1,910 | ₩1,964 | ₩1,910 | ₩1,924 | +0.70% | 9.5천 |
|---|
| 2026.01.23 | ₩1,924 | ₩1,990 | ₩1,910 | ₩1,937 | +0.69% | 8천 |
|---|
| 2026.01.22 | ₩1,990 | ₩2,004 | ₩1,910 | ₩1,977 | -0.67% | 4.1만 |
|---|
| 2026.01.21 | ₩1,924 | ₩2,057 | ₩1,924 | ₩1,924 | 0.00% | 7.4만 |
|---|
| 2026.01.20 | ₩1,924 | ₩1,950 | ₩1,897 | ₩1,950 | +1.39% | 2만 |
|---|
| 2026.01.16 | ₩1,884 | ₩1,964 | ₩1,884 | ₩1,950 | +3.55% | 1.1만 |
|---|
| 2026.01.15 | ₩1,977 | ₩1,977 | ₩1,884 | ₩1,897 | -4.05% | 4.6만 |
|---|
| 2026.01.14 | ₩1,990 | ₩1,990 | ₩1,937 | ₩1,937 | -2.68% | 2.3만 |
|---|
| 2026.01.13 | ₩1,990 | ₩2,004 | ₩1,924 | ₩1,977 | -0.67% | 3.5만 |
|---|
| 2026.01.12 | ₩2,084 | ₩2,084 | ₩1,964 | ₩1,977 | -5.13% | 1.1만 |
|---|
| 2026.01.09 | ₩2,097 | ₩2,097 | ₩2,004 | ₩2,004 | -4.46% | 1.2만 |
|---|
| 2026.01.08 | ₩2,084 | ₩2,084 | ₩2,017 | ₩2,017 | -3.21% | 2.1만 |
|---|
| 2026.01.07 | ₩1,990 | ₩2,084 | ₩1,990 | ₩2,057 | +3.36% | 4.2만 |
|---|
| 2026.01.06 | ₩2,017 | ₩2,071 | ₩1,977 | ₩1,990 | -1.32% | 2.7만 |
|---|
| 2026.01.05 | ₩2,004 | ₩2,004 | ₩1,910 | ₩1,977 | -1.33% | 1.9만 |
|---|
| 2026.01.02 | ₩1,937 | ₩2,004 | ₩1,937 | ₩2,004 | +3.45% | 3.3만 |
|---|
| 2025.12.31 | ₩1,990 | ₩2,044 | ₩1,884 | ₩1,897 | -4.70% | 8.1만 |
|---|
| 2025.12.30 | ₩1,964 | ₩2,151 | ₩1,884 | ₩2,017 | +2.72% | 12만 |
|---|
| 2025.12.29 | ₩1,924 | ₩1,990 | ₩1,723 | ₩1,977 | +2.78% | 13.8만 |
|---|
| 2025.12.26 | ₩1,723 | ₩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 | ₩1,950 | ₩1,990 | ₩1,844 | ₩1,857 | -4.79% | 3.2만 |
|---|
| 2025.12.22 | ₩1,977 | ₩2,004 | ₩1,950 | ₩1,950 | -1.35% | 1만 |
|---|
| 2025.12.19 | ₩1,910 | ₩1,977 | ₩1,910 | ₩1,977 | +3.50% | 2.7만 |
|---|
| 2025.12.18 | ₩2,031 | ₩2,044 | ₩1,964 | ₩1,964 | -3.29% | 2.2만 |
|---|
| 2025.12.17 | ₩1,977 | ₩2,057 | ₩1,977 | ₩2,031 | +2.70% | 2.1만 |
|---|
| 2025.12.16 | ₩1,950 | ₩1,990 | ₩1,937 | ₩1,990 | +2.05% | 3.3만 |
|---|
| 2025.12.15 | ₩2,258 | ₩2,284 | ₩1,924 | ₩1,950 | -13.61% | 11.2만 |
|---|
| 2025.12.12 | ₩2,338 | ₩2,365 | ₩2,284 | ₩2,324 | -0.57% | 4.1만 |
|---|
| 2025.12.11 | ₩2,378 | ₩2,391 | ₩2,338 | ₩2,365 | -0.56% | 3.9만 |
|---|
| 2025.12.10 | ₩2,405 | ₩2,418 | ₩2,324 | ₩2,351 | -2.22% | 2.4만 |
|---|
| 2025.12.09 | ₩2,284 | ₩2,431 | ₩2,284 | ₩2,391 | +4.68% | 4.1만 |
|---|
| 2025.12.08 | ₩2,338 | ₩2,351 | ₩2,298 | ₩2,324 | -0.57% | 3.1만 |
|---|
| 2025.12.05 | ₩2,271 | ₩2,378 | ₩2,271 | ₩2,351 | +3.53% | 4.2만 |
|---|
| 2025.12.04 | ₩2,311 | ₩2,365 | ₩2,258 | ₩2,258 | -2.31% | 3.1만 |
|---|
| 2025.12.03 | ₩2,271 | ₩2,338 | ₩2,258 | ₩2,298 | +1.18% | 6천 |
|---|
| 2025.12.02 | ₩2,258 | ₩2,311 | ₩2,231 | ₩2,311 | +2.37% | 2.3만 |
|---|
| 2025.12.01 | ₩2,258 | ₩2,378 | ₩2,244 | ₩2,284 | +1.18% | 6.3만 |
|---|
| 2025.11.28 | ₩2,231 | ₩2,338 | ₩2,231 | ₩2,338 | +4.79% | 1.3만 |
|---|
| 2025.11.26 | ₩2,244 | ₩2,351 | ₩2,218 | ₩2,284 | +1.79% | 1.8만 |
|---|
| 2025.11.25 | ₩2,284 | ₩2,324 | ₩2,231 | ₩2,244 | -1.75% | 3.6만 |
|---|
| 2025.11.24 | ₩2,231 | ₩2,324 | ₩2,218 | ₩2,324 | +4.19% | 2.1만 |
|---|
| 2025.11.21 | ₩2,258 | ₩2,311 | ₩2,204 | ₩2,271 | +0.59% | 1.9만 |
|---|
| 2025.11.20 | ₩2,418 | ₩2,418 | ₩2,298 | ₩2,311 | -4.42% | 2.2만 |
|---|
| 2025.11.19 | ₩2,298 | ₩2,378 | ₩2,284 | ₩2,311 | +0.58% | 1.2만 |
|---|
| 2025.11.18 | ₩2,231 | ₩2,338 | ₩2,231 | ₩2,324 | +4.19% | 1.3만 |
|---|
| 2025.11.17 | ₩2,311 | ₩2,365 | ₩2,271 | ₩2,324 | +0.58% | 3만 |
|---|
| 2025.11.14 | ₩2,311 | ₩2,405 | ₩2,244 | ₩2,338 | +1.16% | 4.4만 |
|---|
| 2025.11.13 | ₩2,405 | ₩2,431 | ₩2,284 | ₩2,311 | -3.89% | 6.1만 |
|---|
| 2025.11.12 | ₩2,365 | ₩2,445 | ₩2,351 | ₩2,391 | +1.13% | 1.5만 |
|---|
| 2025.11.11 | ₩2,258 | ₩2,431 | ₩2,258 | ₩2,431 | +7.69% | 2.3만 |
|---|
| 2025.11.10 | ₩2,284 | ₩2,378 | ₩2,284 | ₩2,311 | +1.17% | 4.3만 |
|---|
| 2025.11.07 | ₩2,258 | ₩2,338 | ₩2,231 | ₩2,284 | +1.18% | 4.6만 |
|---|
| 2025.11.06 | ₩2,204 | ₩2,298 | ₩2,204 | ₩2,271 | +3.03% | 7.8만 |
|---|
| 2025.11.05 | ₩2,298 | ₩2,311 | ₩2,204 | ₩2,258 | -1.74% | 7.1만 |
|---|
| 2025.11.04 | ₩2,258 | ₩2,365 | ₩2,218 | ₩2,271 | +0.59% | 7.1만 |
|---|
| 2025.11.03 | ₩2,405 | ₩2,698 | ₩2,258 | ₩2,324 | -3.33% | 43만 |
|---|
| 2025.10.31 | ₩2,538 | ₩2,618 | ₩2,338 | ₩2,485 | -2.11% | 21.1만 |
|---|
| 2025.10.30 | ₩2,685 | ₩2,712 | ₩2,485 | ₩2,498 | -6.97% | 27.4만 |
|---|
| 2025.10.29 | ₩2,725 | ₩2,912 | ₩2,672 | ₩2,765 | +1.47% | 45.8만 |
|---|
| 2025.10.28 | ₩3,059 | ₩3,179 | ₩2,538 | ₩2,886 | -5.68% | 1618.1만 |
|---|
| 2025.10.27 | ₩3,580 | ₩3,594 | ₩3,473 | ₩3,513 | -1.87% | 1.7만 |
|---|
| 2025.10.24 | ₩3,927 | ₩3,927 | ₩3,487 | ₩3,660 | -6.80% | 1.2만 |
|---|
| 2025.10.23 | ₩3,487 | ₩3,727 | ₩3,460 | ₩3,594 | +3.07% | 1.7만 |
|---|
| 2025.10.22 | ₩3,714 | ₩3,941 | ₩3,513 | ₩3,647 | -1.80% | 6.5만 |
|---|
| 2025.10.21 | ₩3,273 | ₩3,660 | ₩3,246 | ₩3,620 | +10.61% | 7.4만 |
|---|
| 2025.10.20 | ₩3,219 | ₩3,260 | ₩3,153 | ₩3,233 | +0.41% | 8.3천 |
|---|
| 2025.10.17 | ₩3,273 | ₩3,326 | ₩3,153 | ₩3,153 | -3.67% | 1.8만 |
|---|
| 2025.10.16 | ₩3,393 | ₩3,500 | ₩3,260 | ₩3,286 | -3.15% | 2.1만 |
|---|
| 2025.10.15 | ₩3,300 | ₩3,500 | ₩3,300 | ₩3,393 | +2.83% | 1.5만 |
|---|
| 2025.10.14 | ₩3,406 | ₩3,420 | ₩3,260 | ₩3,353 | -1.57% | 4만 |
|---|
| 2025.10.13 | ₩3,300 | ₩3,433 | ₩3,246 | ₩3,393 | +2.83% | 2.4만 |
|---|
| 2025.10.10 | ₩3,473 | ₩3,567 | ₩3,233 | ₩3,326 | -4.23% | 3.4만 |
|---|