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 | ₩4,820 | ₩5,020 | ₩4,659 | ₩4,686 | -2.77% | 3.7만 |
| 2026.10.08 | ₩5,287 | ₩5,287 | ₩4,886 | ₩4,886 | -7.58% | 5.1만 |
| 2026.10.07 | ₩5,033 | ₩5,354 | ₩5,033 | ₩5,207 | +3.45% | 2만 |
| 2026.10.06 | ₩5,220 | ₩5,340 | ₩4,966 | ₩4,966 | -4.86% | 1.3만 |
| 2026.10.05 | ₩5,073 | ₩5,634 | ₩5,073 | ₩5,220 | +2.89% | 7만 |
| 2026.10.02 | ₩5,354 | ₩5,354 | ₩5,087 | ₩5,153 | -3.74% | 1.8만 |
| 2026.10.01 | ₩5,541 | ₩5,554 | ₩5,220 | ₩5,354 | -3.37% | 1.6만 |
| 2026.09.30 | ₩4,766 | ₩5,701 | ₩4,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,621 |
| +17.93% |
| 8.5만 |
| 2026.09.29 | ₩4,793 | ₩4,980 | ₩4,633 | ₩4,753 | -0.84% | 4.1만 |
|---|
| 2026.09.28 | ₩5,394 | ₩5,394 | ₩4,860 | ₩4,873 | -9.65% | 4.8만 |
|---|
| 2026.09.25 | ₩5,394 | ₩5,474 | ₩5,300 | ₩5,354 | -0.74% | 1.6만 |
|---|
| 2026.09.24 | ₩5,207 | ₩5,541 | ₩5,207 | ₩5,380 | +3.33% | 2만 |
|---|
| 2026.09.23 | ₩5,367 | ₩5,460 | ₩5,300 | ₩5,300 | -1.24% | 2.6만 |
|---|
| 2026.09.22 | ₩5,367 | ₩5,607 | ₩5,367 | ₩5,434 | +1.24% | 2.6만 |
|---|
| 2026.09.21 | ₩5,567 | ₩5,661 | ₩5,327 | ₩5,487 | -1.44% | 4.2만 |
|---|
| 2026.09.18 | ₩5,380 | ₩5,527 | ₩5,354 | ₩5,527 | +2.73% | 4.1만 |
|---|
| 2026.09.17 | ₩5,247 | ₩5,607 | ₩5,220 | ₩5,527 | +5.34% | 2.5만 |
|---|
| 2026.09.16 | ₩5,447 | ₩5,501 | ₩5,127 | ₩5,167 | -5.15% | 9.4만 |
|---|
| 2026.09.15 | ₩5,581 | ₩5,808 | ₩5,420 | ₩5,501 | -1.44% | 3.5만 |
|---|
| 2026.09.14 | ₩5,714 | ₩5,928 | ₩5,380 | ₩5,527 | -3.27% | 5.4만 |
|---|
| 2026.09.11 | ₩6,275 | ₩6,462 | ₩5,647 | ₩5,647 | -10.00% | 2.7만 |
|---|
| 2026.09.10 | ₩6,408 | ₩6,542 | ₩6,195 | ₩6,221 | -2.92% | 4만 |
|---|
| 2026.09.09 | ₩6,395 | ₩6,809 | ₩6,302 | ₩6,302 | -1.46% | 3.2만 |
|---|
| 2026.09.08 | ₩6,262 | ₩6,555 | ₩6,262 | ₩6,315 | +0.85% | 3.2만 |
|---|
| 2026.09.04 | ₩6,302 | ₩6,635 | ₩6,302 | ₩6,315 | +0.21% | 3.6만 |
|---|
| 2026.09.03 | ₩6,328 | ₩6,502 | ₩6,262 | ₩6,355 | +0.42% | 2.6만 |
|---|
| 2026.09.02 | ₩6,422 | ₩6,742 | ₩6,355 | ₩6,355 | -1.04% | 3만 |
|---|
| 2026.09.01 | ₩6,382 | ₩6,689 | ₩6,155 | ₩6,382 | 0.00% | 2.4만 |
|---|
| 2026.08.31 | ₩6,275 | ₩6,595 | ₩5,941 | ₩6,328 | +0.85% | 9.2만 |
|---|
| 2026.08.28 | ₩6,208 | ₩6,582 | ₩6,008 | ₩6,168 | -0.65% | 7.1만 |
|---|
| 2026.08.27 | ₩6,635 | ₩6,649 | ₩6,141 | ₩6,141 | -7.44% | 8.1만 |
|---|
| 2026.08.26 | ₩6,008 | ₩6,809 | ₩5,874 | ₩6,595 | +9.78% | 23.5만 |
|---|
| 2026.08.25 | ₩5,861 | ₩6,342 | ₩5,714 | ₩5,941 | +1.37% | 11.2만 |
|---|
| 2026.08.24 | ₩5,941 | ₩6,141 | ₩5,501 | ₩5,874 | -1.12% | 10.2만 |
|---|
| 2026.08.21 | ₩6,008 | ₩6,609 | ₩5,567 | ₩5,914 | -1.56% | 15.6만 |
|---|
| 2026.08.20 | ₩6,929 | ₩8,010 | ₩6,008 | ₩6,355 | -8.29% | 39.2만 |
|---|
| 2026.08.19 | ₩7,623 | ₩8,010 | ₩7,490 | ₩7,677 | +0.70% | 12만 |
|---|
| 2026.08.18 | ₩7,476 | ₩8,411 | ₩7,476 | ₩7,623 | +1.96% | 4.9만 |
|---|
| 2026.08.17 | ₩7,156 | ₩8,905 | ₩7,156 | ₩7,543 | +5.41% | 12.3만 |
|---|
| 2026.08.14 | ₩7,597 | ₩7,864 | ₩7,143 | ₩7,143 | -5.98% | 4.6만 |
|---|
| 2026.08.13 | ₩7,169 | ₩7,637 | ₩7,076 | ₩7,249 | +1.12% | 3.5만 |
|---|
| 2026.08.12 | ₩7,290 | ₩7,423 | ₩7,076 | ₩7,076 | -2.93% | 2.6만 |
|---|
| 2026.08.11 | ₩7,089 | ₩7,490 | ₩7,009 | ₩7,370 | +3.95% | 3.4만 |
|---|
| 2026.08.10 | ₩7,169 | ₩7,610 | ₩6,902 | ₩6,996 | -2.42% | 3.7만 |
|---|
| 2026.08.07 | ₩6,809 | ₩7,717 | ₩6,809 | ₩7,036 | +3.33% | 5.5만 |
|---|
| 2026.08.06 | ₩6,822 | ₩7,076 | ₩6,715 | ₩6,742 | -1.17% | 2.2만 |
|---|
| 2026.08.05 | ₩7,076 | ₩7,770 | ₩6,715 | ₩6,902 | -2.45% | 3.1만 |
|---|
| 2026.08.04 | ₩6,796 | ₩7,530 | ₩6,796 | ₩7,156 | +5.30% | 3.6만 |
|---|
| 2026.08.03 | ₩6,796 | ₩7,076 | ₩6,448 | ₩6,982 | +2.75% | 3.9만 |
|---|
| 2026.07.31 | ₩7,023 | ₩7,063 | ₩6,368 | ₩6,822 | -2.85% | 5.9만 |
|---|
| 2026.07.30 | ₩7,063 | ₩7,343 | ₩6,569 | ₩7,009 | -0.76% | 7.6만 |
|---|
| 2026.07.29 | ₩6,662 | ₩7,290 | ₩6,008 | ₩7,156 | +7.41% | 13.3만 |
|---|
| 2026.07.28 | ₩7,129 | ₩7,436 | ₩6,488 | ₩6,635 | -6.93% | 8.4만 |
|---|
| 2026.07.27 | ₩7,143 | ₩7,370 | ₩6,836 | ₩7,143 | 0.00% | 8.9만 |
|---|
| 2026.07.24 | ₩7,517 | ₩7,864 | ₩7,009 | ₩7,009 | -6.75% | 5.1만 |
|---|
| 2026.07.23 | ₩7,396 | ₩7,743 | ₩7,076 | ₩7,557 | +2.17% | 9.5만 |
|---|
| 2026.07.22 | ₩7,930 | ₩8,010 | ₩7,436 | ₩7,583 | -4.38% | 7만 |
|---|
| 2026.07.21 | ₩7,690 | ₩8,812 | ₩7,690 | ₩8,051 | +4.69% | 5만 |
|---|
| 2026.07.20 | ₩8,531 | ₩8,705 | ₩7,743 | ₩7,770 | -8.92% | 8.3만 |
|---|
| 2026.07.17 | ₩8,892 | ₩9,065 | ₩8,678 | ₩8,812 | -0.90% | 3.9만 |
|---|
| 2026.07.16 | ₩9,145 | ₩9,252 | ₩8,705 | ₩8,972 | -1.90% | 5.7만 |
|---|
| 2026.07.15 | ₩8,892 | ₩9,265 | ₩8,758 | ₩9,172 | +3.15% | 2.1만 |
|---|
| 2026.07.14 | ₩8,945 | ₩9,559 | ₩8,758 | ₩8,998 | +0.60% | 8.5만 |
|---|
| 2026.07.13 | ₩9,599 | ₩9,613 | ₩8,945 | ₩9,092 | -5.29% | 3.8만 |
|---|
| 2026.07.10 | ₩9,225 | ₩9,666 | ₩9,225 | ₩9,359 | +1.45% | 5.1만 |
|---|
| 2026.07.09 | ₩9,773 | ₩9,933 | ₩9,265 | ₩9,372 | -4.10% | 6.7만 |
|---|
| 2026.07.08 | ₩9,746 | ₩10,147 | ₩9,546 | ₩9,759 | +0.14% | 2.9만 |
|---|
| 2026.07.07 | ₩9,452 | ₩10,253 | ₩9,359 | ₩9,746 | +3.11% | 6만 |
|---|
| 2026.07.06 | ₩9,920 | ₩10,187 | ₩9,399 | ₩9,626 | -2.96% | 6.6만 |
|---|
| 2026.07.02 | ₩10,160 | ₩10,654 | ₩9,666 | ₩10,013 | -1.45% | 6.8만 |
|---|
| 2026.07.01 | ₩10,667 | ₩10,681 | ₩10,160 | ₩10,347 | -3.00% | 4.7만 |
|---|
| 2026.06.30 | ₩10,280 | ₩11,869 | ₩10,280 | ₩10,854 | +5.58% | 19.2만 |
|---|
| 2026.06.29 | ₩10,814 | ₩10,894 | ₩10,080 | ₩10,240 | -5.31% | 7.5만 |
|---|
| 2026.06.26 | ₩9,773 | ₩11,295 | ₩9,773 | ₩10,934 | +11.89% | 6.8만 |
|---|
| 2026.06.25 | ₩10,507 | ₩11,054 | ₩9,746 | ₩9,973 | -5.08% | 12.1만 |
|---|
| 2026.06.24 | ₩9,813 | ₩10,934 | ₩9,759 | ₩10,614 | +8.16% | 12.7만 |
|---|
| 2026.06.23 | ₩8,932 | ₩10,213 | ₩8,812 | ₩10,200 | +14.20% | 12.3만 |
|---|
| 2026.06.22 | ₩9,866 | ₩10,227 | ₩8,945 | ₩9,092 | -7.85% | 13만 |
|---|
| 2026.06.18 | ₩9,265 | ₩10,147 | ₩8,758 | ₩9,813 | +5.91% | 25.8만 |
|---|
| 2026.06.17 | ₩8,398 | ₩9,826 | ₩8,398 | ₩9,185 | +9.38% | 22.4만 |
|---|
| 2026.06.16 | ₩7,930 | ₩8,945 | ₩7,423 | ₩8,371 | +5.56% | 19.5만 |
|---|
| 2026.06.15 | ₩7,944 | ₩8,318 | ₩7,410 | ₩7,930 | -0.17% | 18.6만 |
|---|
| 2026.06.12 | ₩7,543 | ₩8,371 | ₩7,450 | ₩7,743 | +2.65% | 17.5만 |
|---|
| 2026.06.11 | ₩6,916 | ₩8,358 | ₩6,742 | ₩7,543 | +9.07% | 50.9만 |
|---|
| 2026.06.10 | ₩6,395 | ₩7,370 | ₩6,395 | ₩6,956 | +8.77% | 15만 |
|---|
| 2026.06.09 | ₩7,196 | ₩7,463 | ₩6,088 | ₩6,595 | -8.35% | 29.7만 |
|---|
| 2026.06.08 | ₩7,663 | ₩7,797 | ₩6,595 | ₩7,169 | -6.45% | 30.3만 |
|---|
| 2026.06.05 | ₩10,160 | ₩10,160 | ₩6,689 | ₩7,290 | -28.25% | 76.5만 |
|---|
| 2026.06.04 | ₩9,079 | ₩9,946 | ₩8,932 | ₩9,466 | +4.26% | 14.5만 |
|---|
| 2026.06.03 | ₩9,052 | ₩9,466 | ₩8,691 | ₩9,159 | +1.18% | 15만 |
|---|
| 2026.06.02 | ₩9,012 | ₩10,387 | ₩8,985 | ₩9,119 | +1.19% | 23.6만 |
|---|
| 2026.06.01 | ₩9,412 | ₩9,412 | ₩8,665 | ₩8,932 | -5.11% | 36.4만 |
|---|
| 2026.05.29 | ₩10,347 | ₩10,400 | ₩9,599 | ₩9,639 | -6.84% | 24.7만 |
|---|
| 2026.05.28 | ₩10,721 | ₩10,868 | ₩10,280 | ₩10,494 | -2.12% | 17.9만 |
|---|
| 2026.05.27 | ₩12,576 | ₩12,683 | ₩10,387 | ₩10,641 | -15.39% | 63만 |
|---|
| 2026.05.26 | ₩13,925 | ₩15,193 | ₩12,884 | ₩12,950 | -7.00% | 23.9만 |
|---|
| 2026.05.22 | ₩14,499 | ₩14,806 | ₩13,858 | ₩13,965 | -3.68% | 11.5만 |
|---|
| 2026.05.21 | ₩14,045 | ₩15,073 | ₩13,645 | ₩14,512 | +3.33% | 21.3만 |
|---|
| 2026.05.20 | ₩16,021 | ₩16,996 | ₩14,232 | ₩14,592 | -8.92% | 39.8만 |
|---|
| 2026.05.19 | ₩12,910 | ₩16,689 | ₩12,657 | ₩15,954 | +23.58% | 107.2만 |
|---|
| 2026.05.18 | ₩17,196 | ₩17,757 | ₩11,602 | ₩12,016 | -30.12% | 70.6만 |
|---|
| 2026.05.15 | ₩19,506 | ₩19,959 | ₩17,089 | ₩17,423 | -10.68% | 16.9만 |
|---|
| 2026.05.14 | ₩20,253 | ₩20,307 | ₩18,691 | ₩19,506 | -3.69% | 13.2만 |
|---|
| 2026.05.13 | ₩18,277 | ₩20,627 | ₩18,024 | ₩20,347 | +11.32% | 27.2만 |
|---|
| 2026.05.12 | ₩20,093 | ₩21,495 | ₩16,902 | ₩17,717 | -11.83% | 45.5만 |
|---|
| 2026.05.11 | ₩22,216 | ₩22,883 | ₩20,226 | ₩20,400 | -8.17% | 27.3만 |
|---|
| 2026.05.08 | ₩23,084 | ₩23,778 | ₩21,762 | ₩21,762 | -5.73% | 29.2만 |
|---|
| 2026.05.07 | ₩20,133 | ₩23,564 | ₩20,040 | ₩23,270 | +15.58% | 48.3만 |
|---|
| 2026.05.06 | ₩20,133 | ₩20,133 | ₩17,957 | ₩20,013 | -0.60% | 37.5만 |
|---|
| 2026.05.05 | ₩21,481 | ₩22,029 | ₩20,627 | ₩20,640 | -3.92% | 30만 |
|---|
| 2026.05.04 | ₩23,244 | ₩25,353 | ₩20,854 | ₩21,508 | -7.47% | 56.8만 |
|---|
| 2026.05.01 | ₩25,660 | ₩27,129 | ₩22,857 | ₩23,484 | -8.48% | 72.2만 |
|---|
| 2026.04.30 | ₩21,628 | ₩24,993 | ₩19,692 | ₩24,405 | +12.84% | 93.6만 |
|---|
| 2026.04.29 | ₩19,412 | ₩24,272 | ₩18,224 | ₩21,228 | +9.35% | 224.6만 |
|---|
| 2026.04.28 | ₩13,885 | ₩20,694 | ₩13,364 | ₩19,038 | +37.12% | 404.8만 |
|---|
| 2026.04.27 | ₩9,853 | ₩15,847 | ₩9,813 | ₩14,913 | +51.36% | 908.3만 |
|---|
| 2026.04.24 | ₩9,199 | ₩9,746 | ₩8,932 | ₩9,693 | +5.37% | 7.8만 |
|---|
| 2026.04.23 | ₩9,452 | ₩10,120 | ₩8,852 | ₩9,052 | -4.24% | 17.2만 |
|---|
| 2026.04.22 | ₩9,840 | ₩10,547 | ₩9,359 | ₩9,386 | -4.61% | 21.1만 |
|---|
| 2026.04.21 | ₩9,079 | ₩10,280 | ₩8,998 | ₩10,213 | +12.50% | 29.9만 |
|---|
| 2026.04.20 | ₩8,051 | ₩9,439 | ₩7,930 | ₩9,012 | +11.94% | 42.5만 |
|---|
| 2026.04.17 | ₩6,969 | ₩7,970 | ₩6,916 | ₩7,917 | +13.60% | 26만 |
|---|
| 2026.04.16 | ₩7,143 | ₩7,690 | ₩6,756 | ₩6,862 | -3.93% | 20.8만 |
|---|
| 2026.04.15 | ₩6,982 | ₩7,223 | ₩6,969 | ₩7,156 | +2.49% | 13만 |
|---|
| 2026.04.14 | ₩7,677 | ₩8,051 | ₩6,822 | ₩6,969 | -9.22% | 42만 |
|---|
| 2026.04.13 | ₩7,396 | ₩8,545 | ₩7,396 | ₩7,877 | +6.50% | 30만 |
|---|
| 2026.04.10 | ₩7,997 | ₩8,251 | ₩7,356 | ₩7,370 | -7.85% | 21.7만 |
|---|
| 2026.04.09 | ₩7,824 | ₩8,344 | ₩7,610 | ₩7,904 | +1.02% | 17.3만 |
|---|
| 2026.04.08 | ₩8,077 | ₩8,785 | ₩7,784 | ₩7,957 | -1.49% | 17.4만 |
|---|
| 2026.04.07 | ₩7,770 | ₩8,211 | ₩7,610 | ₩8,077 | +3.95% | 16.3만 |
|---|
| 2026.04.06 | ₩8,251 | ₩8,478 | ₩7,743 | ₩7,770 | -5.83% | 18.3만 |
|---|
| 2026.04.02 | ₩7,249 | ₩8,451 | ₩7,063 | ₩8,197 | +13.08% | 41.8만 |
|---|
| 2026.04.01 | ₩7,223 | ₩8,264 | ₩7,036 | ₩7,410 | +2.59% | 52.3만 |
|---|
| 2026.03.31 | ₩6,996 | ₩7,490 | ₩6,702 | ₩6,982 | -0.19% | 22.5만 |
|---|
| 2026.03.30 | ₩7,490 | ₩7,663 | ₩6,756 | ₩7,116 | -4.99% | 25.2만 |
|---|
| 2026.03.27 | ₩7,663 | ₩8,171 | ₩7,476 | ₩7,770 | +1.39% | 22.5만 |
|---|
| 2026.03.26 | ₩8,571 | ₩8,625 | ₩6,956 | ₩7,824 | -8.72% | 80.2만 |
|---|
| 2026.03.25 | ₩9,025 | ₩9,279 | ₩8,171 | ₩8,771 | -2.81% | 52.6만 |
|---|
| 2026.03.24 | ₩10,053 | ₩10,227 | ₩9,052 | ₩9,372 | -6.77% | 50.8만 |
|---|
| 2026.03.23 | ₩10,280 | ₩10,814 | ₩8,985 | ₩10,387 | +1.04% | 105.9만 |
|---|
| 2026.03.20 | ₩9,506 | ₩12,510 | ₩8,892 | ₩9,813 | +3.23% | 247.3만 |
|---|
| 2026.03.19 | ₩9,986 | ₩9,986 | ₩9,012 | ₩9,653 | -3.34% | 56.9만 |
|---|
| 2026.03.18 | ₩9,586 | ₩10,267 | ₩8,945 | ₩10,267 | +7.10% | 161.9만 |
|---|
| 2026.03.17 | ₩7,036 | ₩10,854 | ₩7,023 | ₩9,346 | +32.83% | 924.5만 |
|---|
| 2026.03.16 | ₩7,490 | ₩7,543 | ₩6,475 | ₩6,836 | -8.73% | 80.7만 |
|---|
| 2026.03.13 | ₩8,504 | ₩8,958 | ₩7,810 | ₩7,957 | -6.44% | 62만 |
|---|
| 2026.03.12 | ₩8,798 | ₩8,932 | ₩7,864 | ₩8,518 | -3.19% | 63.2만 |
|---|
| 2026.03.11 | ₩8,905 | ₩9,746 | ₩8,478 | ₩8,838 | -0.75% | 118.6만 |
|---|
| 2026.03.10 | ₩9,319 | ₩10,147 | ₩8,291 | ₩9,212 | -1.15% | 186.5만 |
|---|
| 2026.03.09 | ₩8,411 | ₩11,669 | ₩8,411 | ₩9,532 | +13.33% | 617.4만 |
|---|
| 2026.03.06 | ₩4,860 | ₩9,920 | ₩4,740 | ₩8,705 | +79.12% | 3219.4만 |
|---|
| 2026.03.05 | ₩5,808 | ₩6,048 | ₩4,820 | ₩4,820 | -17.01% | 170.7만 |
|---|
| 2026.03.04 | ₩6,101 | ₩7,209 | ₩5,300 | ₩5,701 | -6.56% | 536.6만 |
|---|
| 2026.03.03 | ₩3,338 | ₩5,808 | ₩3,231 | ₩5,808 | +74.00% | 2994.7만 |
|---|
| 2026.03.02 | ₩2,684 | ₩3,471 | ₩2,670 | ₩3,044 | +13.43% | 513.6만 |
|---|
| 2026.02.27 | ₩2,096 | ₩3,445 | ₩2,016 | ₩2,937 | +40.13% | 4324만 |
|---|
| 2026.02.26 | ₩1,896 | ₩2,230 | ₩1,869 | ₩2,069 | +9.15% | 805.4만 |
|---|
| 2026.02.25 | ₩1,869 | ₩1,896 | ₩1,602 | ₩1,816 | -2.86% | 416.1만 |
|---|
| 2026.02.24 | ₩1,335 | ₩2,376 | ₩1,215 | ₩2,016 | +51.00% | 9798.3만 |
|---|
| 2026.02.23 | ₩1,028 | ₩1,242 | ₩1,015 | ₩1,202 | +16.88% | 36만 |
|---|
| 2026.02.20 | ₩1,188 | ₩1,242 | ₩961 | ₩1,068 | -10.11% | 502.1만 |
|---|
| 2026.02.19 | ₩1,348 | ₩1,549 | ₩1,188 | ₩1,202 | -10.89% | 52.3만 |
|---|
| 2026.02.18 | ₩1,375 | ₩1,415 | ₩1,322 | ₩1,322 | -3.88% | 10.1만 |
|---|
| 2026.02.17 | ₩1,509 | ₩1,575 | ₩1,322 | ₩1,375 | -8.85% | 58.5만 |
|---|
| 2026.02.13 | ₩1,322 | ₩1,455 | ₩1,322 | ₩1,362 | +3.03% | 7.8만 |
|---|
| 2026.02.12 | ₩1,429 | ₩1,482 | ₩1,255 | ₩1,335 | -6.54% | 18.2만 |
|---|
| 2026.02.11 | ₩1,469 | ₩1,482 | ₩1,322 | ₩1,429 | -2.73% | 7.8만 |
|---|
| 2026.02.10 | ₩1,509 | ₩1,549 | ₩1,335 | ₩1,402 | -7.08% | 6.6만 |
|---|
| 2026.02.09 | ₩1,549 | ₩1,562 | ₩1,495 | ₩1,495 | -3.45% | 6만 |
|---|
| 2026.02.06 | ₩1,469 | ₩1,562 | ₩1,415 | ₩1,495 | +1.82% | 5.3만 |
|---|
| 2026.02.05 | ₩1,469 | ₩1,602 | ₩1,469 | ₩1,495 | +1.82% | 4.2만 |
|---|
| 2026.02.04 | ₩1,575 | ₩1,629 | ₩1,255 | ₩1,455 | -7.63% | 18.9만 |
|---|
| 2026.02.03 | ₩1,789 | ₩1,789 | ₩1,522 | ₩1,522 | -14.93% | 6만 |
|---|
| 2026.02.02 | ₩1,615 | ₩1,736 | ₩1,429 | ₩1,642 | +1.65% | 61.9만 |
|---|
| 2026.01.30 | ₩1,655 | ₩1,669 | ₩1,455 | ₩1,562 | -5.65% | 27.3만 |
|---|
| 2026.01.29 | ₩1,816 | ₩1,816 | ₩1,642 | ₩1,642 | -9.56% | 20.8만 |
|---|
| 2026.01.28 | ₩1,816 | ₩1,882 | ₩1,789 | ₩1,789 | -1.47% | 10.8만 |
|---|
| 2026.01.27 | ₩1,936 | ₩1,936 | ₩1,842 | ₩1,842 | -4.83% | 10.6만 |
|---|
| 2026.01.26 | ₩1,909 | ₩1,963 | ₩1,909 | ₩1,923 | +0.70% | 9.5천 |
|---|
| 2026.01.23 | ₩1,923 | ₩1,989 | ₩1,909 | ₩1,936 | +0.69% | 8천 |
|---|
| 2026.01.22 | ₩1,989 | ₩2,003 | ₩1,909 | ₩1,976 | -0.67% | 4.1만 |
|---|
| 2026.01.21 | ₩1,923 | ₩2,056 | ₩1,923 | ₩1,923 | 0.00% | 7.4만 |
|---|
| 2026.01.20 | ₩1,923 | ₩1,949 | ₩1,896 | ₩1,949 | +1.39% | 2만 |
|---|
| 2026.01.16 | ₩1,882 | ₩1,963 | ₩1,882 | ₩1,949 | +3.55% | 1.1만 |
|---|
| 2026.01.15 | ₩1,976 | ₩1,976 | ₩1,882 | ₩1,896 | -4.05% | 4.6만 |
|---|
| 2026.01.14 | ₩1,989 | ₩1,989 | ₩1,936 | ₩1,936 | -2.68% | 2.3만 |
|---|
| 2026.01.13 | ₩1,989 | ₩2,003 | ₩1,923 | ₩1,976 | -0.67% | 3.5만 |
|---|
| 2026.01.12 | ₩2,083 | ₩2,083 | ₩1,963 | ₩1,976 | -5.13% | 1.1만 |
|---|
| 2026.01.09 | ₩2,096 | ₩2,096 | ₩2,003 | ₩2,003 | -4.46% | 1.2만 |
|---|
| 2026.01.08 | ₩2,083 | ₩2,083 | ₩2,016 | ₩2,016 | -3.21% | 2.1만 |
|---|
| 2026.01.07 | ₩1,989 | ₩2,083 | ₩1,989 | ₩2,056 | +3.36% | 4.2만 |
|---|
| 2026.01.06 | ₩2,016 | ₩2,069 | ₩1,976 | ₩1,989 | -1.32% | 2.7만 |
|---|
| 2026.01.05 | ₩2,003 | ₩2,003 | ₩1,909 | ₩1,976 | -1.33% | 1.9만 |
|---|
| 2026.01.02 | ₩1,936 | ₩2,003 | ₩1,936 | ₩2,003 | +3.45% | 3.3만 |
|---|
| 2025.12.31 | ₩1,989 | ₩2,043 | ₩1,882 | ₩1,896 | -4.70% | 8.1만 |
|---|
| 2025.12.30 | ₩1,963 | ₩2,149 | ₩1,882 | ₩2,016 | +2.72% | 12만 |
|---|
| 2025.12.29 | ₩1,923 | ₩1,989 | ₩1,722 | ₩1,976 | +2.78% | 13.8만 |
|---|
| 2025.12.26 | ₩1,722 | ₩1,936 | ₩1,709 | ₩1,923 | +11.63% | 8.3만 |
|---|
| 2025.12.24 | ₩1,882 | ₩1,896 | ₩1,709 | ₩1,736 | -7.80% | 6.7만 |
|---|
| 2025.12.23 | ₩1,949 | ₩1,989 | ₩1,842 | ₩1,856 | -4.79% | 3.2만 |
|---|
| 2025.12.22 | ₩1,976 | ₩2,003 | ₩1,949 | ₩1,949 | -1.35% | 1만 |
|---|
| 2025.12.19 | ₩1,909 | ₩1,976 | ₩1,909 | ₩1,976 | +3.50% | 2.7만 |
|---|
| 2025.12.18 | ₩2,029 | ₩2,043 | ₩1,963 | ₩1,963 | -3.29% | 2.2만 |
|---|
| 2025.12.17 | ₩1,976 | ₩2,056 | ₩1,976 | ₩2,029 | +2.70% | 2.1만 |
|---|
| 2025.12.16 | ₩1,949 | ₩1,989 | ₩1,936 | ₩1,989 | +2.05% | 3.3만 |
|---|
| 2025.12.15 | ₩2,256 | ₩2,283 | ₩1,923 | ₩1,949 | -13.61% | 11.2만 |
|---|
| 2025.12.12 | ₩2,336 | ₩2,363 | ₩2,283 | ₩2,323 | -0.57% | 4.1만 |
|---|
| 2025.12.11 | ₩2,376 | ₩2,390 | ₩2,336 | ₩2,363 | -0.56% | 3.9만 |
|---|
| 2025.12.10 | ₩2,403 | ₩2,416 | ₩2,323 | ₩2,350 | -2.22% | 2.4만 |
|---|
| 2025.12.09 | ₩2,283 | ₩2,430 | ₩2,283 | ₩2,390 | +4.68% | 4.1만 |
|---|
| 2025.12.08 | ₩2,336 | ₩2,350 | ₩2,296 | ₩2,323 | -0.57% | 3.1만 |
|---|
| 2025.12.05 | ₩2,270 | ₩2,376 | ₩2,270 | ₩2,350 | +3.53% | 4.2만 |
|---|
| 2025.12.04 | ₩2,310 | ₩2,363 | ₩2,256 | ₩2,256 | -2.31% | 3.1만 |
|---|
| 2025.12.03 | ₩2,270 | ₩2,336 | ₩2,256 | ₩2,296 | +1.18% | 6천 |
|---|
| 2025.12.02 | ₩2,256 | ₩2,310 | ₩2,230 | ₩2,310 | +2.37% | 2.3만 |
|---|
| 2025.12.01 | ₩2,256 | ₩2,376 | ₩2,243 | ₩2,283 | +1.18% | 6.3만 |
|---|
| 2025.11.28 | ₩2,230 | ₩2,336 | ₩2,230 | ₩2,336 | +4.79% | 1.3만 |
|---|
| 2025.11.26 | ₩2,243 | ₩2,350 | ₩2,216 | ₩2,283 | +1.79% | 1.8만 |
|---|
| 2025.11.25 | ₩2,283 | ₩2,323 | ₩2,230 | ₩2,243 | -1.75% | 3.6만 |
|---|
| 2025.11.24 | ₩2,230 | ₩2,323 | ₩2,216 | ₩2,323 | +4.19% | 2.1만 |
|---|
| 2025.11.21 | ₩2,256 | ₩2,310 | ₩2,203 | ₩2,270 | +0.59% | 1.9만 |
|---|
| 2025.11.20 | ₩2,416 | ₩2,416 | ₩2,296 | ₩2,310 | -4.42% | 2.2만 |
|---|
| 2025.11.19 | ₩2,296 | ₩2,376 | ₩2,283 | ₩2,310 | +0.58% | 1.2만 |
|---|
| 2025.11.18 | ₩2,230 | ₩2,336 | ₩2,230 | ₩2,323 | +4.19% | 1.3만 |
|---|
| 2025.11.17 | ₩2,310 | ₩2,363 | ₩2,270 | ₩2,323 | +0.58% | 3만 |
|---|
| 2025.11.14 | ₩2,310 | ₩2,403 | ₩2,243 | ₩2,336 | +1.16% | 4.4만 |
|---|
| 2025.11.13 | ₩2,403 | ₩2,430 | ₩2,283 | ₩2,310 | -3.89% | 6.1만 |
|---|
| 2025.11.12 | ₩2,363 | ₩2,443 | ₩2,350 | ₩2,390 | +1.13% | 1.5만 |
|---|
| 2025.11.11 | ₩2,256 | ₩2,430 | ₩2,256 | ₩2,430 | +7.69% | 2.3만 |
|---|
| 2025.11.10 | ₩2,283 | ₩2,376 | ₩2,283 | ₩2,310 | +1.17% | 4.3만 |
|---|
| 2025.11.07 | ₩2,256 | ₩2,336 | ₩2,230 | ₩2,283 | +1.18% | 4.6만 |
|---|
| 2025.11.06 | ₩2,203 | ₩2,296 | ₩2,203 | ₩2,270 | +3.03% | 7.8만 |
|---|
| 2025.11.05 | ₩2,296 | ₩2,310 | ₩2,203 | ₩2,256 | -1.74% | 7.1만 |
|---|
| 2025.11.04 | ₩2,256 | ₩2,363 | ₩2,216 | ₩2,270 | +0.59% | 7.1만 |
|---|
| 2025.11.03 | ₩2,403 | ₩2,697 | ₩2,256 | ₩2,323 | -3.33% | 43만 |
|---|
| 2025.10.31 | ₩2,537 | ₩2,617 | ₩2,336 | ₩2,483 | -2.11% | 21.1만 |
|---|
| 2025.10.30 | ₩2,684 | ₩2,710 | ₩2,483 | ₩2,497 | -6.97% | 27.4만 |
|---|
| 2025.10.29 | ₩2,724 | ₩2,910 | ₩2,670 | ₩2,764 | +1.47% | 45.8만 |
|---|
| 2025.10.28 | ₩3,057 | ₩3,177 | ₩2,537 | ₩2,884 | -5.68% | 1618.1만 |
|---|
| 2025.10.27 | ₩3,578 | ₩3,591 | ₩3,471 | ₩3,511 | -1.87% | 1.7만 |
|---|
| 2025.10.24 | ₩3,925 | ₩3,925 | ₩3,485 | ₩3,658 | -6.80% | 1.2만 |
|---|
| 2025.10.23 | ₩3,485 | ₩3,725 | ₩3,458 | ₩3,591 | +3.07% | 1.7만 |
|---|
| 2025.10.22 | ₩3,712 | ₩3,938 | ₩3,511 | ₩3,645 | -1.80% | 6.5만 |
|---|
| 2025.10.21 | ₩3,271 | ₩3,658 | ₩3,244 | ₩3,618 | +10.61% | 7.4만 |
|---|
| 2025.10.20 | ₩3,218 | ₩3,258 | ₩3,151 | ₩3,231 | +0.41% | 8.3천 |
|---|
| 2025.10.17 | ₩3,271 | ₩3,324 | ₩3,151 | ₩3,151 | -3.67% | 1.8만 |
|---|
| 2025.10.16 | ₩3,391 | ₩3,498 | ₩3,258 | ₩3,284 | -3.15% | 2.1만 |
|---|
| 2025.10.15 | ₩3,298 | ₩3,498 | ₩3,298 | ₩3,391 | +2.83% | 1.5만 |
|---|
| 2025.10.14 | ₩3,404 | ₩3,418 | ₩3,258 | ₩3,351 | -1.57% | 4만 |
|---|
| 2025.10.13 | ₩3,298 | ₩3,431 | ₩3,244 | ₩3,391 | +2.83% | 2.4만 |
|---|
| 2025.10.10 | ₩3,471 | ₩3,565 | ₩3,231 | ₩3,324 | -4.23% | 3.4만 |
|---|