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 | ₩4,832 | ₩5,032 | ₩4,671 | ₩4,698 | -2.77% | 3.7만 |
| 2026.10.08 | ₩5,300 | ₩5,300 | ₩4,898 | ₩4,898 | -7.58% | 5.1만 |
| 2026.10.07 | ₩5,046 | ₩5,367 | ₩5,046 | ₩5,220 | +3.45% | 2만 |
| 2026.10.06 | ₩5,233 | ₩5,354 | ₩4,979 | ₩4,979 | -4.86% | 1.3만 |
| 2026.10.05 | ₩5,086 | ₩5,648 | ₩5,086 | ₩5,233 | +2.89% | 7만 |
| 2026.10.02 | ₩5,367 | ₩5,367 | ₩5,099 | ₩5,166 | -3.74% | 1.8만 |
| 2026.10.01 | ₩5,554 | ₩5,568 | ₩5,233 | ₩5,367 | -3.37% | 1.6만 |
| 2026.09.30 | ₩4,778 | ₩5,715 | ₩4,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,635 |
| +17.93% |
| 8.5만 |
| 2026.09.29 | ₩4,805 | ₩4,992 | ₩4,644 | ₩4,765 | -0.84% | 4.1만 |
|---|
| 2026.09.28 | ₩5,407 | ₩5,407 | ₩4,872 | ₩4,885 | -9.65% | 4.8만 |
|---|
| 2026.09.25 | ₩5,407 | ₩5,487 | ₩5,313 | ₩5,367 | -0.74% | 1.6만 |
|---|
| 2026.09.24 | ₩5,220 | ₩5,554 | ₩5,220 | ₩5,394 | +3.33% | 2만 |
|---|
| 2026.09.23 | ₩5,380 | ₩5,474 | ₩5,313 | ₩5,313 | -1.24% | 2.6만 |
|---|
| 2026.09.22 | ₩5,380 | ₩5,621 | ₩5,380 | ₩5,447 | +1.24% | 2.6만 |
|---|
| 2026.09.21 | ₩5,581 | ₩5,675 | ₩5,340 | ₩5,501 | -1.44% | 4.2만 |
|---|
| 2026.09.18 | ₩5,394 | ₩5,541 | ₩5,367 | ₩5,541 | +2.73% | 4.1만 |
|---|
| 2026.09.17 | ₩5,260 | ₩5,621 | ₩5,233 | ₩5,541 | +5.34% | 2.5만 |
|---|
| 2026.09.16 | ₩5,461 | ₩5,514 | ₩5,139 | ₩5,180 | -5.15% | 9.4만 |
|---|
| 2026.09.15 | ₩5,594 | ₩5,822 | ₩5,434 | ₩5,514 | -1.44% | 3.5만 |
|---|
| 2026.09.14 | ₩5,728 | ₩5,942 | ₩5,394 | ₩5,541 | -3.27% | 5.4만 |
|---|
| 2026.09.11 | ₩6,290 | ₩6,478 | ₩5,661 | ₩5,661 | -10.00% | 2.7만 |
|---|
| 2026.09.10 | ₩6,424 | ₩6,558 | ₩6,210 | ₩6,237 | -2.92% | 4만 |
|---|
| 2026.09.09 | ₩6,411 | ₩6,826 | ₩6,317 | ₩6,317 | -1.46% | 3.2만 |
|---|
| 2026.09.08 | ₩6,277 | ₩6,571 | ₩6,277 | ₩6,331 | +0.85% | 3.2만 |
|---|
| 2026.09.04 | ₩6,317 | ₩6,652 | ₩6,317 | ₩6,331 | +0.21% | 3.6만 |
|---|
| 2026.09.03 | ₩6,344 | ₩6,518 | ₩6,277 | ₩6,371 | +0.42% | 2.6만 |
|---|
| 2026.09.02 | ₩6,438 | ₩6,759 | ₩6,371 | ₩6,371 | -1.04% | 3만 |
|---|
| 2026.09.01 | ₩6,397 | ₩6,705 | ₩6,170 | ₩6,397 | 0.00% | 2.4만 |
|---|
| 2026.08.31 | ₩6,290 | ₩6,612 | ₩5,956 | ₩6,344 | +0.85% | 9.2만 |
|---|
| 2026.08.28 | ₩6,223 | ₩6,598 | ₩6,023 | ₩6,183 | -0.65% | 7.1만 |
|---|
| 2026.08.27 | ₩6,652 | ₩6,665 | ₩6,157 | ₩6,157 | -7.44% | 8.1만 |
|---|
| 2026.08.26 | ₩6,023 | ₩6,826 | ₩5,889 | ₩6,612 | +9.78% | 23.5만 |
|---|
| 2026.08.25 | ₩5,875 | ₩6,357 | ₩5,728 | ₩5,956 | +1.37% | 11.2만 |
|---|
| 2026.08.24 | ₩5,956 | ₩6,157 | ₩5,514 | ₩5,889 | -1.12% | 10.2만 |
|---|
| 2026.08.21 | ₩6,023 | ₩6,625 | ₩5,581 | ₩5,929 | -1.56% | 15.6만 |
|---|
| 2026.08.20 | ₩6,946 | ₩8,030 | ₩6,023 | ₩6,371 | -8.29% | 39.2만 |
|---|
| 2026.08.19 | ₩7,642 | ₩8,030 | ₩7,508 | ₩7,696 | +0.70% | 12만 |
|---|
| 2026.08.18 | ₩7,495 | ₩8,432 | ₩7,495 | ₩7,642 | +1.96% | 4.9만 |
|---|
| 2026.08.17 | ₩7,174 | ₩8,927 | ₩7,174 | ₩7,562 | +5.41% | 12.3만 |
|---|
| 2026.08.14 | ₩7,615 | ₩7,883 | ₩7,160 | ₩7,160 | -5.98% | 4.6만 |
|---|
| 2026.08.13 | ₩7,187 | ₩7,656 | ₩7,093 | ₩7,267 | +1.12% | 3.5만 |
|---|
| 2026.08.12 | ₩7,308 | ₩7,441 | ₩7,093 | ₩7,093 | -2.93% | 2.6만 |
|---|
| 2026.08.11 | ₩7,107 | ₩7,508 | ₩7,026 | ₩7,388 | +3.95% | 3.4만 |
|---|
| 2026.08.10 | ₩7,187 | ₩7,629 | ₩6,919 | ₩7,013 | -2.42% | 3.7만 |
|---|
| 2026.08.07 | ₩6,826 | ₩7,736 | ₩6,826 | ₩7,053 | +3.33% | 5.5만 |
|---|
| 2026.08.06 | ₩6,839 | ₩7,093 | ₩6,732 | ₩6,759 | -1.17% | 2.2만 |
|---|
| 2026.08.05 | ₩7,093 | ₩7,789 | ₩6,732 | ₩6,919 | -2.45% | 3.1만 |
|---|
| 2026.08.04 | ₩6,812 | ₩7,548 | ₩6,812 | ₩7,174 | +5.30% | 3.6만 |
|---|
| 2026.08.03 | ₩6,812 | ₩7,093 | ₩6,464 | ₩7,000 | +2.75% | 3.9만 |
|---|
| 2026.07.31 | ₩7,040 | ₩7,080 | ₩6,384 | ₩6,839 | -2.85% | 5.9만 |
|---|
| 2026.07.30 | ₩7,080 | ₩7,361 | ₩6,585 | ₩7,026 | -0.76% | 7.6만 |
|---|
| 2026.07.29 | ₩6,679 | ₩7,308 | ₩6,023 | ₩7,174 | +7.41% | 13.3만 |
|---|
| 2026.07.28 | ₩7,147 | ₩7,455 | ₩6,505 | ₩6,652 | -6.93% | 8.4만 |
|---|
| 2026.07.27 | ₩7,160 | ₩7,388 | ₩6,853 | ₩7,160 | 0.00% | 8.9만 |
|---|
| 2026.07.24 | ₩7,535 | ₩7,883 | ₩7,026 | ₩7,026 | -6.75% | 5.1만 |
|---|
| 2026.07.23 | ₩7,415 | ₩7,763 | ₩7,093 | ₩7,575 | +2.17% | 9.5만 |
|---|
| 2026.07.22 | ₩7,950 | ₩8,030 | ₩7,455 | ₩7,602 | -4.38% | 7만 |
|---|
| 2026.07.21 | ₩7,709 | ₩8,833 | ₩7,709 | ₩8,070 | +4.69% | 5만 |
|---|
| 2026.07.20 | ₩8,552 | ₩8,726 | ₩7,763 | ₩7,789 | -8.92% | 8.3만 |
|---|
| 2026.07.17 | ₩8,914 | ₩9,088 | ₩8,699 | ₩8,833 | -0.90% | 3.9만 |
|---|
| 2026.07.16 | ₩9,168 | ₩9,275 | ₩8,726 | ₩8,994 | -1.90% | 5.7만 |
|---|
| 2026.07.15 | ₩8,914 | ₩9,288 | ₩8,780 | ₩9,195 | +3.15% | 2.1만 |
|---|
| 2026.07.14 | ₩8,967 | ₩9,583 | ₩8,780 | ₩9,021 | +0.60% | 8.5만 |
|---|
| 2026.07.13 | ₩9,623 | ₩9,636 | ₩8,967 | ₩9,114 | -5.29% | 3.8만 |
|---|
| 2026.07.10 | ₩9,248 | ₩9,690 | ₩9,248 | ₩9,382 | +1.45% | 5.1만 |
|---|
| 2026.07.09 | ₩9,797 | ₩9,958 | ₩9,288 | ₩9,395 | -4.10% | 6.7만 |
|---|
| 2026.07.08 | ₩9,770 | ₩10,172 | ₩9,569 | ₩9,784 | +0.14% | 2.9만 |
|---|
| 2026.07.07 | ₩9,476 | ₩10,279 | ₩9,382 | ₩9,770 | +3.11% | 6만 |
|---|
| 2026.07.06 | ₩9,944 | ₩10,212 | ₩9,422 | ₩9,650 | -2.96% | 6.6만 |
|---|
| 2026.07.02 | ₩10,185 | ₩10,680 | ₩9,690 | ₩10,038 | -1.45% | 6.8만 |
|---|
| 2026.07.01 | ₩10,694 | ₩10,707 | ₩10,185 | ₩10,372 | -3.00% | 4.7만 |
|---|
| 2026.06.30 | ₩10,306 | ₩11,898 | ₩10,306 | ₩10,881 | +5.58% | 19.2만 |
|---|
| 2026.06.29 | ₩10,841 | ₩10,921 | ₩10,105 | ₩10,265 | -5.31% | 7.5만 |
|---|
| 2026.06.26 | ₩9,797 | ₩11,323 | ₩9,797 | ₩10,961 | +11.89% | 6.8만 |
|---|
| 2026.06.25 | ₩10,533 | ₩11,082 | ₩9,770 | ₩9,998 | -5.08% | 12.1만 |
|---|
| 2026.06.24 | ₩9,837 | ₩10,961 | ₩9,784 | ₩10,640 | +8.16% | 12.7만 |
|---|
| 2026.06.23 | ₩8,954 | ₩10,239 | ₩8,833 | ₩10,225 | +14.20% | 12.3만 |
|---|
| 2026.06.22 | ₩9,891 | ₩10,252 | ₩8,967 | ₩9,114 | -7.85% | 13만 |
|---|
| 2026.06.18 | ₩9,288 | ₩10,172 | ₩8,780 | ₩9,837 | +5.91% | 25.8만 |
|---|
| 2026.06.17 | ₩8,418 | ₩9,850 | ₩8,418 | ₩9,208 | +9.38% | 22.4만 |
|---|
| 2026.06.16 | ₩7,950 | ₩8,967 | ₩7,441 | ₩8,392 | +5.56% | 19.5만 |
|---|
| 2026.06.15 | ₩7,963 | ₩8,338 | ₩7,428 | ₩7,950 | -0.17% | 18.6만 |
|---|
| 2026.06.12 | ₩7,562 | ₩8,392 | ₩7,468 | ₩7,763 | +2.65% | 17.5만 |
|---|
| 2026.06.11 | ₩6,933 | ₩8,378 | ₩6,759 | ₩7,562 | +9.07% | 50.9만 |
|---|
| 2026.06.10 | ₩6,411 | ₩7,388 | ₩6,411 | ₩6,973 | +8.77% | 15만 |
|---|
| 2026.06.09 | ₩7,214 | ₩7,482 | ₩6,103 | ₩6,612 | -8.35% | 29.7만 |
|---|
| 2026.06.08 | ₩7,682 | ₩7,816 | ₩6,612 | ₩7,187 | -6.45% | 30.3만 |
|---|
| 2026.06.05 | ₩10,185 | ₩10,185 | ₩6,705 | ₩7,308 | -28.25% | 76.5만 |
|---|
| 2026.06.04 | ₩9,101 | ₩9,971 | ₩8,954 | ₩9,489 | +4.26% | 14.5만 |
|---|
| 2026.06.03 | ₩9,074 | ₩9,489 | ₩8,713 | ₩9,181 | +1.18% | 15만 |
|---|
| 2026.06.02 | ₩9,034 | ₩10,413 | ₩9,007 | ₩9,141 | +1.19% | 23.6만 |
|---|
| 2026.06.01 | ₩9,436 | ₩9,436 | ₩8,686 | ₩8,954 | -5.11% | 36.4만 |
|---|
| 2026.05.29 | ₩10,372 | ₩10,426 | ₩9,623 | ₩9,663 | -6.84% | 24.7만 |
|---|
| 2026.05.28 | ₩10,747 | ₩10,894 | ₩10,306 | ₩10,520 | -2.12% | 17.9만 |
|---|
| 2026.05.27 | ₩12,608 | ₩12,715 | ₩10,413 | ₩10,667 | -15.39% | 63만 |
|---|
| 2026.05.26 | ₩13,959 | ₩15,231 | ₩12,915 | ₩12,982 | -7.00% | 23.9만 |
|---|
| 2026.05.22 | ₩14,535 | ₩14,843 | ₩13,892 | ₩13,999 | -3.68% | 11.5만 |
|---|
| 2026.05.21 | ₩14,080 | ₩15,110 | ₩13,678 | ₩14,548 | +3.33% | 21.3만 |
|---|
| 2026.05.20 | ₩16,061 | ₩17,038 | ₩14,267 | ₩14,628 | -8.92% | 39.8만 |
|---|
| 2026.05.19 | ₩12,942 | ₩16,730 | ₩12,688 | ₩15,994 | +23.58% | 107.2만 |
|---|
| 2026.05.18 | ₩17,238 | ₩17,800 | ₩11,631 | ₩12,045 | -30.12% | 70.6만 |
|---|
| 2026.05.15 | ₩19,554 | ₩20,009 | ₩17,131 | ₩17,466 | -10.68% | 16.9만 |
|---|
| 2026.05.14 | ₩20,303 | ₩20,357 | ₩18,737 | ₩19,554 | -3.69% | 13.2만 |
|---|
| 2026.05.13 | ₩18,322 | ₩20,678 | ₩18,068 | ₩20,397 | +11.32% | 27.2만 |
|---|
| 2026.05.12 | ₩20,143 | ₩21,548 | ₩16,944 | ₩17,760 | -11.83% | 45.5만 |
|---|
| 2026.05.11 | ₩22,271 | ₩22,940 | ₩20,276 | ₩20,450 | -8.17% | 27.3만 |
|---|
| 2026.05.08 | ₩23,141 | ₩23,837 | ₩21,816 | ₩21,816 | -5.73% | 29.2만 |
|---|
| 2026.05.07 | ₩20,183 | ₩23,622 | ₩20,089 | ₩23,328 | +15.58% | 48.3만 |
|---|
| 2026.05.06 | ₩20,183 | ₩20,183 | ₩18,001 | ₩20,062 | -0.60% | 37.5만 |
|---|
| 2026.05.05 | ₩21,535 | ₩22,083 | ₩20,678 | ₩20,691 | -3.92% | 30만 |
|---|
| 2026.05.04 | ₩23,301 | ₩25,416 | ₩20,905 | ₩21,561 | -7.47% | 56.8만 |
|---|
| 2026.05.01 | ₩25,724 | ₩27,196 | ₩22,913 | ₩23,542 | -8.48% | 72.2만 |
|---|
| 2026.04.30 | ₩21,682 | ₩25,054 | ₩19,741 | ₩24,466 | +12.84% | 93.6만 |
|---|
| 2026.04.29 | ₩19,460 | ₩24,332 | ₩18,269 | ₩21,280 | +9.35% | 224.6만 |
|---|
| 2026.04.28 | ₩13,919 | ₩20,745 | ₩13,397 | ₩19,085 | +37.12% | 404.8만 |
|---|
| 2026.04.27 | ₩9,877 | ₩15,887 | ₩9,837 | ₩14,950 | +51.36% | 908.3만 |
|---|
| 2026.04.24 | ₩9,221 | ₩9,770 | ₩8,954 | ₩9,717 | +5.37% | 7.8만 |
|---|
| 2026.04.23 | ₩9,476 | ₩10,145 | ₩8,873 | ₩9,074 | -4.24% | 17.2만 |
|---|
| 2026.04.22 | ₩9,864 | ₩10,573 | ₩9,382 | ₩9,409 | -4.61% | 21.1만 |
|---|
| 2026.04.21 | ₩9,101 | ₩10,306 | ₩9,021 | ₩10,239 | +12.50% | 29.9만 |
|---|
| 2026.04.20 | ₩8,070 | ₩9,462 | ₩7,950 | ₩9,034 | +11.94% | 42.5만 |
|---|
| 2026.04.17 | ₩6,986 | ₩7,990 | ₩6,933 | ₩7,937 | +13.60% | 26만 |
|---|
| 2026.04.16 | ₩7,160 | ₩7,709 | ₩6,772 | ₩6,879 | -3.93% | 20.8만 |
|---|
| 2026.04.15 | ₩7,000 | ₩7,241 | ₩6,986 | ₩7,174 | +2.49% | 13만 |
|---|
| 2026.04.14 | ₩7,696 | ₩8,070 | ₩6,839 | ₩6,986 | -9.22% | 42만 |
|---|
| 2026.04.13 | ₩7,415 | ₩8,566 | ₩7,415 | ₩7,896 | +6.50% | 30만 |
|---|
| 2026.04.10 | ₩8,017 | ₩8,271 | ₩7,374 | ₩7,388 | -7.85% | 21.7만 |
|---|
| 2026.04.09 | ₩7,843 | ₩8,365 | ₩7,629 | ₩7,923 | +1.02% | 17.3만 |
|---|
| 2026.04.08 | ₩8,097 | ₩8,807 | ₩7,803 | ₩7,977 | -1.49% | 17.4만 |
|---|
| 2026.04.07 | ₩7,789 | ₩8,231 | ₩7,629 | ₩8,097 | +3.95% | 16.3만 |
|---|
| 2026.04.06 | ₩8,271 | ₩8,499 | ₩7,763 | ₩7,789 | -5.83% | 18.3만 |
|---|
| 2026.04.02 | ₩7,267 | ₩8,472 | ₩7,080 | ₩8,218 | +13.08% | 41.8만 |
|---|
| 2026.04.01 | ₩7,241 | ₩8,285 | ₩7,053 | ₩7,428 | +2.59% | 52.3만 |
|---|
| 2026.03.31 | ₩7,013 | ₩7,508 | ₩6,719 | ₩7,000 | -0.19% | 22.5만 |
|---|
| 2026.03.30 | ₩7,508 | ₩7,682 | ₩6,772 | ₩7,134 | -4.99% | 25.2만 |
|---|
| 2026.03.27 | ₩7,682 | ₩8,191 | ₩7,495 | ₩7,789 | +1.39% | 22.5만 |
|---|
| 2026.03.26 | ₩8,592 | ₩8,646 | ₩6,973 | ₩7,843 | -8.72% | 80.2만 |
|---|
| 2026.03.25 | ₩9,047 | ₩9,302 | ₩8,191 | ₩8,793 | -2.81% | 52.6만 |
|---|
| 2026.03.24 | ₩10,078 | ₩10,252 | ₩9,074 | ₩9,395 | -6.77% | 50.8만 |
|---|
| 2026.03.23 | ₩10,306 | ₩10,841 | ₩9,007 | ₩10,413 | +1.04% | 105.9만 |
|---|
| 2026.03.20 | ₩9,529 | ₩12,541 | ₩8,914 | ₩9,837 | +3.23% | 247.3만 |
|---|
| 2026.03.19 | ₩10,011 | ₩10,011 | ₩9,034 | ₩9,676 | -3.34% | 56.9만 |
|---|
| 2026.03.18 | ₩9,610 | ₩10,292 | ₩8,967 | ₩10,292 | +7.10% | 161.9만 |
|---|
| 2026.03.17 | ₩7,053 | ₩10,881 | ₩7,040 | ₩9,369 | +32.83% | 924.5만 |
|---|
| 2026.03.16 | ₩7,508 | ₩7,562 | ₩6,491 | ₩6,853 | -8.73% | 80.7만 |
|---|
| 2026.03.13 | ₩8,525 | ₩8,981 | ₩7,830 | ₩7,977 | -6.44% | 62만 |
|---|
| 2026.03.12 | ₩8,820 | ₩8,954 | ₩7,883 | ₩8,539 | -3.19% | 63.2만 |
|---|
| 2026.03.11 | ₩8,927 | ₩9,770 | ₩8,499 | ₩8,860 | -0.75% | 118.6만 |
|---|
| 2026.03.10 | ₩9,342 | ₩10,172 | ₩8,311 | ₩9,235 | -1.15% | 186.5만 |
|---|
| 2026.03.09 | ₩8,432 | ₩11,697 | ₩8,432 | ₩9,556 | +13.33% | 617.4만 |
|---|
| 2026.03.06 | ₩4,872 | ₩9,944 | ₩4,751 | ₩8,726 | +79.12% | 3219.4만 |
|---|
| 2026.03.05 | ₩5,822 | ₩6,063 | ₩4,832 | ₩4,832 | -17.01% | 170.7만 |
|---|
| 2026.03.04 | ₩6,116 | ₩7,227 | ₩5,313 | ₩5,715 | -6.56% | 536.6만 |
|---|
| 2026.03.03 | ₩3,346 | ₩5,822 | ₩3,239 | ₩5,822 | +74.00% | 2994.7만 |
|---|
| 2026.03.02 | ₩2,690 | ₩3,480 | ₩2,677 | ₩3,052 | +13.43% | 513.6만 |
|---|
| 2026.02.27 | ₩2,101 | ₩3,453 | ₩2,021 | ₩2,944 | +40.13% | 4324만 |
|---|
| 2026.02.26 | ₩1,900 | ₩2,235 | ₩1,874 | ₩2,074 | +9.15% | 805.4만 |
|---|
| 2026.02.25 | ₩1,874 | ₩1,900 | ₩1,606 | ₩1,820 | -2.86% | 416.1만 |
|---|
| 2026.02.24 | ₩1,338 | ₩2,382 | ₩1,218 | ₩2,021 | +51.00% | 9798.3만 |
|---|
| 2026.02.23 | ₩1,031 | ₩1,245 | ₩1,017 | ₩1,205 | +16.88% | 36만 |
|---|
| 2026.02.20 | ₩1,191 | ₩1,245 | ₩964 | ₩1,071 | -10.11% | 502.1만 |
|---|
| 2026.02.19 | ₩1,352 | ₩1,553 | ₩1,191 | ₩1,205 | -10.89% | 52.3만 |
|---|
| 2026.02.18 | ₩1,379 | ₩1,419 | ₩1,325 | ₩1,325 | -3.88% | 10.1만 |
|---|
| 2026.02.17 | ₩1,512 | ₩1,579 | ₩1,325 | ₩1,379 | -8.85% | 58.5만 |
|---|
| 2026.02.13 | ₩1,325 | ₩1,459 | ₩1,325 | ₩1,365 | +3.03% | 7.8만 |
|---|
| 2026.02.12 | ₩1,432 | ₩1,486 | ₩1,258 | ₩1,338 | -6.54% | 18.2만 |
|---|
| 2026.02.11 | ₩1,472 | ₩1,486 | ₩1,325 | ₩1,432 | -2.73% | 7.8만 |
|---|
| 2026.02.10 | ₩1,512 | ₩1,553 | ₩1,338 | ₩1,405 | -7.08% | 6.6만 |
|---|
| 2026.02.09 | ₩1,553 | ₩1,566 | ₩1,499 | ₩1,499 | -3.45% | 6만 |
|---|
| 2026.02.06 | ₩1,472 | ₩1,566 | ₩1,419 | ₩1,499 | +1.82% | 5.3만 |
|---|
| 2026.02.05 | ₩1,472 | ₩1,606 | ₩1,472 | ₩1,499 | +1.82% | 4.2만 |
|---|
| 2026.02.04 | ₩1,579 | ₩1,633 | ₩1,258 | ₩1,459 | -7.63% | 18.9만 |
|---|
| 2026.02.03 | ₩1,793 | ₩1,793 | ₩1,526 | ₩1,526 | -14.93% | 6만 |
|---|
| 2026.02.02 | ₩1,619 | ₩1,740 | ₩1,432 | ₩1,646 | +1.65% | 61.9만 |
|---|
| 2026.01.30 | ₩1,660 | ₩1,673 | ₩1,459 | ₩1,566 | -5.65% | 27.3만 |
|---|
| 2026.01.29 | ₩1,820 | ₩1,820 | ₩1,646 | ₩1,646 | -9.56% | 20.8만 |
|---|
| 2026.01.28 | ₩1,820 | ₩1,887 | ₩1,793 | ₩1,793 | -1.47% | 10.8만 |
|---|
| 2026.01.27 | ₩1,941 | ₩1,941 | ₩1,847 | ₩1,847 | -4.83% | 10.6만 |
|---|
| 2026.01.26 | ₩1,914 | ₩1,967 | ₩1,914 | ₩1,927 | +0.70% | 9.5천 |
|---|
| 2026.01.23 | ₩1,927 | ₩1,994 | ₩1,914 | ₩1,941 | +0.69% | 8천 |
|---|
| 2026.01.22 | ₩1,994 | ₩2,008 | ₩1,914 | ₩1,981 | -0.67% | 4.1만 |
|---|
| 2026.01.21 | ₩1,927 | ₩2,061 | ₩1,927 | ₩1,927 | 0.00% | 7.4만 |
|---|
| 2026.01.20 | ₩1,927 | ₩1,954 | ₩1,900 | ₩1,954 | +1.39% | 2만 |
|---|
| 2026.01.16 | ₩1,887 | ₩1,967 | ₩1,887 | ₩1,954 | +3.55% | 1.1만 |
|---|
| 2026.01.15 | ₩1,981 | ₩1,981 | ₩1,887 | ₩1,900 | -4.05% | 4.6만 |
|---|
| 2026.01.14 | ₩1,994 | ₩1,994 | ₩1,941 | ₩1,941 | -2.68% | 2.3만 |
|---|
| 2026.01.13 | ₩1,994 | ₩2,008 | ₩1,927 | ₩1,981 | -0.67% | 3.5만 |
|---|
| 2026.01.12 | ₩2,088 | ₩2,088 | ₩1,967 | ₩1,981 | -5.13% | 1.1만 |
|---|
| 2026.01.09 | ₩2,101 | ₩2,101 | ₩2,008 | ₩2,008 | -4.46% | 1.2만 |
|---|
| 2026.01.08 | ₩2,088 | ₩2,088 | ₩2,021 | ₩2,021 | -3.21% | 2.1만 |
|---|
| 2026.01.07 | ₩1,994 | ₩2,088 | ₩1,994 | ₩2,061 | +3.36% | 4.2만 |
|---|
| 2026.01.06 | ₩2,021 | ₩2,074 | ₩1,981 | ₩1,994 | -1.32% | 2.7만 |
|---|
| 2026.01.05 | ₩2,008 | ₩2,008 | ₩1,914 | ₩1,981 | -1.33% | 1.9만 |
|---|
| 2026.01.02 | ₩1,941 | ₩2,008 | ₩1,941 | ₩2,008 | +3.45% | 3.3만 |
|---|
| 2025.12.31 | ₩1,994 | ₩2,048 | ₩1,887 | ₩1,900 | -4.70% | 8.1만 |
|---|
| 2025.12.30 | ₩1,967 | ₩2,155 | ₩1,887 | ₩2,021 | +2.72% | 12만 |
|---|
| 2025.12.29 | ₩1,927 | ₩1,994 | ₩1,727 | ₩1,981 | +2.78% | 13.8만 |
|---|
| 2025.12.26 | ₩1,727 | ₩1,941 | ₩1,713 | ₩1,927 | +11.63% | 8.3만 |
|---|
| 2025.12.24 | ₩1,887 | ₩1,900 | ₩1,713 | ₩1,740 | -7.80% | 6.7만 |
|---|
| 2025.12.23 | ₩1,954 | ₩1,994 | ₩1,847 | ₩1,860 | -4.79% | 3.2만 |
|---|
| 2025.12.22 | ₩1,981 | ₩2,008 | ₩1,954 | ₩1,954 | -1.35% | 1만 |
|---|
| 2025.12.19 | ₩1,914 | ₩1,981 | ₩1,914 | ₩1,981 | +3.50% | 2.7만 |
|---|
| 2025.12.18 | ₩2,034 | ₩2,048 | ₩1,967 | ₩1,967 | -3.29% | 2.2만 |
|---|
| 2025.12.17 | ₩1,981 | ₩2,061 | ₩1,981 | ₩2,034 | +2.70% | 2.1만 |
|---|
| 2025.12.16 | ₩1,954 | ₩1,994 | ₩1,941 | ₩1,994 | +2.05% | 3.3만 |
|---|
| 2025.12.15 | ₩2,262 | ₩2,289 | ₩1,927 | ₩1,954 | -13.61% | 11.2만 |
|---|
| 2025.12.12 | ₩2,342 | ₩2,369 | ₩2,289 | ₩2,329 | -0.57% | 4.1만 |
|---|
| 2025.12.11 | ₩2,382 | ₩2,396 | ₩2,342 | ₩2,369 | -0.56% | 3.9만 |
|---|
| 2025.12.10 | ₩2,409 | ₩2,422 | ₩2,329 | ₩2,356 | -2.22% | 2.4만 |
|---|
| 2025.12.09 | ₩2,289 | ₩2,436 | ₩2,289 | ₩2,396 | +4.68% | 4.1만 |
|---|
| 2025.12.08 | ₩2,342 | ₩2,356 | ₩2,302 | ₩2,329 | -0.57% | 3.1만 |
|---|
| 2025.12.05 | ₩2,275 | ₩2,382 | ₩2,275 | ₩2,356 | +3.53% | 4.2만 |
|---|
| 2025.12.04 | ₩2,315 | ₩2,369 | ₩2,262 | ₩2,262 | -2.31% | 3.1만 |
|---|
| 2025.12.03 | ₩2,275 | ₩2,342 | ₩2,262 | ₩2,302 | +1.18% | 6천 |
|---|
| 2025.12.02 | ₩2,262 | ₩2,315 | ₩2,235 | ₩2,315 | +2.37% | 2.3만 |
|---|
| 2025.12.01 | ₩2,262 | ₩2,382 | ₩2,248 | ₩2,289 | +1.18% | 6.3만 |
|---|
| 2025.11.28 | ₩2,235 | ₩2,342 | ₩2,235 | ₩2,342 | +4.79% | 1.3만 |
|---|
| 2025.11.26 | ₩2,248 | ₩2,356 | ₩2,222 | ₩2,289 | +1.79% | 1.8만 |
|---|
| 2025.11.25 | ₩2,289 | ₩2,329 | ₩2,235 | ₩2,248 | -1.75% | 3.6만 |
|---|
| 2025.11.24 | ₩2,235 | ₩2,329 | ₩2,222 | ₩2,329 | +4.19% | 2.1만 |
|---|
| 2025.11.21 | ₩2,262 | ₩2,315 | ₩2,208 | ₩2,275 | +0.59% | 1.9만 |
|---|
| 2025.11.20 | ₩2,422 | ₩2,422 | ₩2,302 | ₩2,315 | -4.42% | 2.2만 |
|---|
| 2025.11.19 | ₩2,302 | ₩2,382 | ₩2,289 | ₩2,315 | +0.58% | 1.2만 |
|---|
| 2025.11.18 | ₩2,235 | ₩2,342 | ₩2,235 | ₩2,329 | +4.19% | 1.3만 |
|---|
| 2025.11.17 | ₩2,315 | ₩2,369 | ₩2,275 | ₩2,329 | +0.58% | 3만 |
|---|
| 2025.11.14 | ₩2,315 | ₩2,409 | ₩2,248 | ₩2,342 | +1.16% | 4.4만 |
|---|
| 2025.11.13 | ₩2,409 | ₩2,436 | ₩2,289 | ₩2,315 | -3.89% | 6.1만 |
|---|
| 2025.11.12 | ₩2,369 | ₩2,449 | ₩2,356 | ₩2,396 | +1.13% | 1.5만 |
|---|
| 2025.11.11 | ₩2,262 | ₩2,436 | ₩2,262 | ₩2,436 | +7.69% | 2.3만 |
|---|
| 2025.11.10 | ₩2,289 | ₩2,382 | ₩2,289 | ₩2,315 | +1.17% | 4.3만 |
|---|
| 2025.11.07 | ₩2,262 | ₩2,342 | ₩2,235 | ₩2,289 | +1.18% | 4.6만 |
|---|
| 2025.11.06 | ₩2,208 | ₩2,302 | ₩2,208 | ₩2,275 | +3.03% | 7.8만 |
|---|
| 2025.11.05 | ₩2,302 | ₩2,315 | ₩2,208 | ₩2,262 | -1.74% | 7.1만 |
|---|
| 2025.11.04 | ₩2,262 | ₩2,369 | ₩2,222 | ₩2,275 | +0.59% | 7.1만 |
|---|
| 2025.11.03 | ₩2,409 | ₩2,704 | ₩2,262 | ₩2,329 | -3.33% | 43만 |
|---|
| 2025.10.31 | ₩2,543 | ₩2,623 | ₩2,342 | ₩2,489 | -2.11% | 21.1만 |
|---|
| 2025.10.30 | ₩2,690 | ₩2,717 | ₩2,489 | ₩2,503 | -6.97% | 27.4만 |
|---|
| 2025.10.29 | ₩2,730 | ₩2,918 | ₩2,677 | ₩2,770 | +1.47% | 45.8만 |
|---|
| 2025.10.28 | ₩3,065 | ₩3,185 | ₩2,543 | ₩2,891 | -5.68% | 1618.1만 |
|---|
| 2025.10.27 | ₩3,587 | ₩3,600 | ₩3,480 | ₩3,520 | -1.87% | 1.7만 |
|---|
| 2025.10.24 | ₩3,935 | ₩3,935 | ₩3,493 | ₩3,667 | -6.80% | 1.2만 |
|---|
| 2025.10.23 | ₩3,493 | ₩3,734 | ₩3,466 | ₩3,600 | +3.07% | 1.7만 |
|---|
| 2025.10.22 | ₩3,721 | ₩3,948 | ₩3,520 | ₩3,654 | -1.80% | 6.5만 |
|---|
| 2025.10.21 | ₩3,279 | ₩3,667 | ₩3,252 | ₩3,627 | +10.61% | 7.4만 |
|---|
| 2025.10.20 | ₩3,225 | ₩3,266 | ₩3,159 | ₩3,239 | +0.41% | 8.3천 |
|---|
| 2025.10.17 | ₩3,279 | ₩3,333 | ₩3,159 | ₩3,159 | -3.67% | 1.8만 |
|---|
| 2025.10.16 | ₩3,399 | ₩3,507 | ₩3,266 | ₩3,292 | -3.15% | 2.1만 |
|---|
| 2025.10.15 | ₩3,306 | ₩3,507 | ₩3,306 | ₩3,399 | +2.83% | 1.5만 |
|---|
| 2025.10.14 | ₩3,413 | ₩3,426 | ₩3,266 | ₩3,359 | -1.57% | 4만 |
|---|
| 2025.10.13 | ₩3,306 | ₩3,440 | ₩3,252 | ₩3,399 | +2.83% | 2.4만 |
|---|
| 2025.10.10 | ₩3,480 | ₩3,573 | ₩3,239 | ₩3,333 | -4.23% | 3.4만 |
|---|