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 | ₩4,829 | ₩5,030 | ₩4,669 | ₩4,695 | -2.77% | 3.7만 |
| 2026.10.08 | ₩5,297 | ₩5,297 | ₩4,896 | ₩4,896 | -7.58% | 5.1만 |
| 2026.10.07 | ₩5,043 | ₩5,364 | ₩5,043 | ₩5,217 | +3.45% | 2만 |
| 2026.10.06 | ₩5,230 | ₩5,351 | ₩4,976 | ₩4,976 | -4.86% | 1.3만 |
| 2026.10.05 | ₩5,083 | ₩5,645 | ₩5,083 | ₩5,230 | +2.89% | 7만 |
| 2026.10.02 | ₩5,364 | ₩5,364 | ₩5,097 | ₩5,163 | -3.74% | 1.8만 |
| 2026.10.01 | ₩5,551 | ₩5,565 | ₩5,230 | ₩5,364 | -3.37% | 1.6만 |
| 2026.09.30 | ₩4,776 | ₩5,712 | ₩4,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,632 |
| +17.93% |
| 8.5만 |
| 2026.09.29 | ₩4,802 | ₩4,990 | ₩4,642 | ₩4,762 | -0.84% | 4.1만 |
|---|
| 2026.09.28 | ₩5,404 | ₩5,404 | ₩4,869 | ₩4,883 | -9.65% | 4.8만 |
|---|
| 2026.09.25 | ₩5,404 | ₩5,484 | ₩5,311 | ₩5,364 | -0.74% | 1.6만 |
|---|
| 2026.09.24 | ₩5,217 | ₩5,551 | ₩5,217 | ₩5,391 | +3.33% | 2만 |
|---|
| 2026.09.23 | ₩5,377 | ₩5,471 | ₩5,311 | ₩5,311 | -1.24% | 2.6만 |
|---|
| 2026.09.22 | ₩5,377 | ₩5,618 | ₩5,377 | ₩5,444 | +1.24% | 2.6만 |
|---|
| 2026.09.21 | ₩5,578 | ₩5,672 | ₩5,337 | ₩5,498 | -1.44% | 4.2만 |
|---|
| 2026.09.18 | ₩5,391 | ₩5,538 | ₩5,364 | ₩5,538 | +2.73% | 4.1만 |
|---|
| 2026.09.17 | ₩5,257 | ₩5,618 | ₩5,230 | ₩5,538 | +5.34% | 2.5만 |
|---|
| 2026.09.16 | ₩5,458 | ₩5,511 | ₩5,137 | ₩5,177 | -5.15% | 9.4만 |
|---|
| 2026.09.15 | ₩5,592 | ₩5,819 | ₩5,431 | ₩5,511 | -1.44% | 3.5만 |
|---|
| 2026.09.14 | ₩5,725 | ₩5,939 | ₩5,391 | ₩5,538 | -3.27% | 5.4만 |
|---|
| 2026.09.11 | ₩6,287 | ₩6,474 | ₩5,658 | ₩5,658 | -10.00% | 2.7만 |
|---|
| 2026.09.10 | ₩6,421 | ₩6,555 | ₩6,207 | ₩6,234 | -2.92% | 4만 |
|---|
| 2026.09.09 | ₩6,407 | ₩6,822 | ₩6,314 | ₩6,314 | -1.46% | 3.2만 |
|---|
| 2026.09.08 | ₩6,274 | ₩6,568 | ₩6,274 | ₩6,327 | +0.85% | 3.2만 |
|---|
| 2026.09.04 | ₩6,314 | ₩6,648 | ₩6,314 | ₩6,327 | +0.21% | 3.6만 |
|---|
| 2026.09.03 | ₩6,341 | ₩6,515 | ₩6,274 | ₩6,367 | +0.42% | 2.6만 |
|---|
| 2026.09.02 | ₩6,434 | ₩6,755 | ₩6,367 | ₩6,367 | -1.04% | 3만 |
|---|
| 2026.09.01 | ₩6,394 | ₩6,702 | ₩6,167 | ₩6,394 | 0.00% | 2.4만 |
|---|
| 2026.08.31 | ₩6,287 | ₩6,608 | ₩5,953 | ₩6,341 | +0.85% | 9.2만 |
|---|
| 2026.08.28 | ₩6,220 | ₩6,595 | ₩6,020 | ₩6,180 | -0.65% | 7.1만 |
|---|
| 2026.08.27 | ₩6,648 | ₩6,662 | ₩6,153 | ₩6,153 | -7.44% | 8.1만 |
|---|
| 2026.08.26 | ₩6,020 | ₩6,822 | ₩5,886 | ₩6,608 | +9.78% | 23.5만 |
|---|
| 2026.08.25 | ₩5,872 | ₩6,354 | ₩5,725 | ₩5,953 | +1.37% | 11.2만 |
|---|
| 2026.08.24 | ₩5,953 | ₩6,153 | ₩5,511 | ₩5,886 | -1.12% | 10.2만 |
|---|
| 2026.08.21 | ₩6,020 | ₩6,622 | ₩5,578 | ₩5,926 | -1.56% | 15.6만 |
|---|
| 2026.08.20 | ₩6,943 | ₩8,026 | ₩6,020 | ₩6,367 | -8.29% | 39.2만 |
|---|
| 2026.08.19 | ₩7,638 | ₩8,026 | ₩7,504 | ₩7,692 | +0.70% | 12만 |
|---|
| 2026.08.18 | ₩7,491 | ₩8,427 | ₩7,491 | ₩7,638 | +1.96% | 4.9만 |
|---|
| 2026.08.17 | ₩7,170 | ₩8,922 | ₩7,170 | ₩7,558 | +5.41% | 12.3만 |
|---|
| 2026.08.14 | ₩7,611 | ₩7,879 | ₩7,157 | ₩7,157 | -5.98% | 4.6만 |
|---|
| 2026.08.13 | ₩7,183 | ₩7,652 | ₩7,090 | ₩7,264 | +1.12% | 3.5만 |
|---|
| 2026.08.12 | ₩7,304 | ₩7,438 | ₩7,090 | ₩7,090 | -2.93% | 2.6만 |
|---|
| 2026.08.11 | ₩7,103 | ₩7,504 | ₩7,023 | ₩7,384 | +3.95% | 3.4만 |
|---|
| 2026.08.10 | ₩7,183 | ₩7,625 | ₩6,916 | ₩7,009 | -2.42% | 3.7만 |
|---|
| 2026.08.07 | ₩6,822 | ₩7,732 | ₩6,822 | ₩7,050 | +3.33% | 5.5만 |
|---|
| 2026.08.06 | ₩6,836 | ₩7,090 | ₩6,729 | ₩6,755 | -1.17% | 2.2만 |
|---|
| 2026.08.05 | ₩7,090 | ₩7,785 | ₩6,729 | ₩6,916 | -2.45% | 3.1만 |
|---|
| 2026.08.04 | ₩6,809 | ₩7,545 | ₩6,809 | ₩7,170 | +5.30% | 3.6만 |
|---|
| 2026.08.03 | ₩6,809 | ₩7,090 | ₩6,461 | ₩6,996 | +2.75% | 3.9만 |
|---|
| 2026.07.31 | ₩7,036 | ₩7,076 | ₩6,381 | ₩6,836 | -2.85% | 5.9만 |
|---|
| 2026.07.30 | ₩7,076 | ₩7,357 | ₩6,581 | ₩7,023 | -0.76% | 7.6만 |
|---|
| 2026.07.29 | ₩6,675 | ₩7,304 | ₩6,020 | ₩7,170 | +7.41% | 13.3만 |
|---|
| 2026.07.28 | ₩7,143 | ₩7,451 | ₩6,501 | ₩6,648 | -6.93% | 8.4만 |
|---|
| 2026.07.27 | ₩7,157 | ₩7,384 | ₩6,849 | ₩7,157 | 0.00% | 8.9만 |
|---|
| 2026.07.24 | ₩7,531 | ₩7,879 | ₩7,023 | ₩7,023 | -6.75% | 5.1만 |
|---|
| 2026.07.23 | ₩7,411 | ₩7,759 | ₩7,090 | ₩7,571 | +2.17% | 9.5만 |
|---|
| 2026.07.22 | ₩7,946 | ₩8,026 | ₩7,451 | ₩7,598 | -4.38% | 7만 |
|---|
| 2026.07.21 | ₩7,705 | ₩8,829 | ₩7,705 | ₩8,066 | +4.69% | 5만 |
|---|
| 2026.07.20 | ₩8,548 | ₩8,722 | ₩7,759 | ₩7,785 | -8.92% | 8.3만 |
|---|
| 2026.07.17 | ₩8,909 | ₩9,083 | ₩8,695 | ₩8,829 | -0.90% | 3.9만 |
|---|
| 2026.07.16 | ₩9,163 | ₩9,270 | ₩8,722 | ₩8,989 | -1.90% | 5.7만 |
|---|
| 2026.07.15 | ₩8,909 | ₩9,283 | ₩8,775 | ₩9,190 | +3.15% | 2.1만 |
|---|
| 2026.07.14 | ₩8,962 | ₩9,578 | ₩8,775 | ₩9,016 | +0.60% | 8.5만 |
|---|
| 2026.07.13 | ₩9,618 | ₩9,631 | ₩8,962 | ₩9,110 | -5.29% | 3.8만 |
|---|
| 2026.07.10 | ₩9,243 | ₩9,685 | ₩9,243 | ₩9,377 | +1.45% | 5.1만 |
|---|
| 2026.07.09 | ₩9,792 | ₩9,952 | ₩9,283 | ₩9,391 | -4.10% | 6.7만 |
|---|
| 2026.07.08 | ₩9,765 | ₩10,166 | ₩9,564 | ₩9,778 | +0.14% | 2.9만 |
|---|
| 2026.07.07 | ₩9,471 | ₩10,273 | ₩9,377 | ₩9,765 | +3.11% | 6만 |
|---|
| 2026.07.06 | ₩9,939 | ₩10,206 | ₩9,417 | ₩9,645 | -2.96% | 6.6만 |
|---|
| 2026.07.02 | ₩10,180 | ₩10,675 | ₩9,685 | ₩10,033 | -1.45% | 6.8만 |
|---|
| 2026.07.01 | ₩10,688 | ₩10,701 | ₩10,180 | ₩10,367 | -3.00% | 4.7만 |
|---|
| 2026.06.30 | ₩10,300 | ₩11,892 | ₩10,300 | ₩10,875 | +5.58% | 19.2만 |
|---|
| 2026.06.29 | ₩10,835 | ₩10,915 | ₩10,099 | ₩10,260 | -5.31% | 7.5만 |
|---|
| 2026.06.26 | ₩9,792 | ₩11,317 | ₩9,792 | ₩10,956 | +11.89% | 6.8만 |
|---|
| 2026.06.25 | ₩10,528 | ₩11,076 | ₩9,765 | ₩9,992 | -5.08% | 12.1만 |
|---|
| 2026.06.24 | ₩9,832 | ₩10,956 | ₩9,778 | ₩10,635 | +8.16% | 12.7만 |
|---|
| 2026.06.23 | ₩8,949 | ₩10,233 | ₩8,829 | ₩10,220 | +14.20% | 12.3만 |
|---|
| 2026.06.22 | ₩9,885 | ₩10,247 | ₩8,962 | ₩9,110 | -7.85% | 13만 |
|---|
| 2026.06.18 | ₩9,283 | ₩10,166 | ₩8,775 | ₩9,832 | +5.91% | 25.8만 |
|---|
| 2026.06.17 | ₩8,414 | ₩9,845 | ₩8,414 | ₩9,203 | +9.38% | 22.4만 |
|---|
| 2026.06.16 | ₩7,946 | ₩8,962 | ₩7,438 | ₩8,387 | +5.56% | 19.5만 |
|---|
| 2026.06.15 | ₩7,959 | ₩8,334 | ₩7,424 | ₩7,946 | -0.17% | 18.6만 |
|---|
| 2026.06.12 | ₩7,558 | ₩8,387 | ₩7,464 | ₩7,759 | +2.65% | 17.5만 |
|---|
| 2026.06.11 | ₩6,929 | ₩8,374 | ₩6,755 | ₩7,558 | +9.07% | 50.9만 |
|---|
| 2026.06.10 | ₩6,407 | ₩7,384 | ₩6,407 | ₩6,969 | +8.77% | 15만 |
|---|
| 2026.06.09 | ₩7,210 | ₩7,478 | ₩6,100 | ₩6,608 | -8.35% | 29.7만 |
|---|
| 2026.06.08 | ₩7,678 | ₩7,812 | ₩6,608 | ₩7,183 | -6.45% | 30.3만 |
|---|
| 2026.06.05 | ₩10,180 | ₩10,180 | ₩6,702 | ₩7,304 | -28.25% | 76.5만 |
|---|
| 2026.06.04 | ₩9,096 | ₩9,966 | ₩8,949 | ₩9,484 | +4.26% | 14.5만 |
|---|
| 2026.06.03 | ₩9,069 | ₩9,484 | ₩8,708 | ₩9,176 | +1.18% | 15만 |
|---|
| 2026.06.02 | ₩9,029 | ₩10,407 | ₩9,003 | ₩9,136 | +1.19% | 23.6만 |
|---|
| 2026.06.01 | ₩9,431 | ₩9,431 | ₩8,682 | ₩8,949 | -5.11% | 36.4만 |
|---|
| 2026.05.29 | ₩10,367 | ₩10,421 | ₩9,618 | ₩9,658 | -6.84% | 24.7만 |
|---|
| 2026.05.28 | ₩10,742 | ₩10,889 | ₩10,300 | ₩10,514 | -2.12% | 17.9만 |
|---|
| 2026.05.27 | ₩12,601 | ₩12,708 | ₩10,407 | ₩10,661 | -15.39% | 63만 |
|---|
| 2026.05.26 | ₩13,952 | ₩15,223 | ₩12,909 | ₩12,975 | -7.00% | 23.9만 |
|---|
| 2026.05.22 | ₩14,527 | ₩14,835 | ₩13,885 | ₩13,992 | -3.68% | 11.5만 |
|---|
| 2026.05.21 | ₩14,072 | ₩15,102 | ₩13,671 | ₩14,541 | +3.33% | 21.3만 |
|---|
| 2026.05.20 | ₩16,052 | ₩17,029 | ₩14,260 | ₩14,621 | -8.92% | 39.8만 |
|---|
| 2026.05.19 | ₩12,935 | ₩16,721 | ₩12,681 | ₩15,985 | +23.58% | 107.2만 |
|---|
| 2026.05.18 | ₩17,229 | ₩17,791 | ₩11,624 | ₩12,039 | -30.12% | 70.6만 |
|---|
| 2026.05.15 | ₩19,544 | ₩19,998 | ₩17,122 | ₩17,457 | -10.68% | 16.9만 |
|---|
| 2026.05.14 | ₩20,293 | ₩20,346 | ₩18,728 | ₩19,544 | -3.69% | 13.2만 |
|---|
| 2026.05.13 | ₩18,313 | ₩20,667 | ₩18,059 | ₩20,386 | +11.32% | 27.2만 |
|---|
| 2026.05.12 | ₩20,132 | ₩21,537 | ₩16,935 | ₩17,751 | -11.83% | 45.5만 |
|---|
| 2026.05.11 | ₩22,259 | ₩22,928 | ₩20,266 | ₩20,440 | -8.17% | 27.3만 |
|---|
| 2026.05.08 | ₩23,128 | ₩23,824 | ₩21,804 | ₩21,804 | -5.73% | 29.2만 |
|---|
| 2026.05.07 | ₩20,172 | ₩23,610 | ₩20,079 | ₩23,316 | +15.58% | 48.3만 |
|---|
| 2026.05.06 | ₩20,172 | ₩20,172 | ₩17,992 | ₩20,052 | -0.60% | 37.5만 |
|---|
| 2026.05.05 | ₩21,523 | ₩22,072 | ₩20,667 | ₩20,681 | -3.92% | 30만 |
|---|
| 2026.05.04 | ₩23,289 | ₩25,403 | ₩20,895 | ₩21,550 | -7.47% | 56.8만 |
|---|
| 2026.05.01 | ₩25,710 | ₩27,182 | ₩22,901 | ₩23,530 | -8.48% | 72.2만 |
|---|
| 2026.04.30 | ₩21,670 | ₩25,041 | ₩19,731 | ₩24,453 | +12.84% | 93.6만 |
|---|
| 2026.04.29 | ₩19,450 | ₩24,319 | ₩18,259 | ₩21,269 | +9.35% | 224.6만 |
|---|
| 2026.04.28 | ₩13,912 | ₩20,734 | ₩13,390 | ₩19,075 | +37.12% | 404.8만 |
|---|
| 2026.04.27 | ₩9,872 | ₩15,878 | ₩9,832 | ₩14,942 | +51.36% | 908.3만 |
|---|
| 2026.04.24 | ₩9,217 | ₩9,765 | ₩8,949 | ₩9,712 | +5.37% | 7.8만 |
|---|
| 2026.04.23 | ₩9,471 | ₩10,140 | ₩8,869 | ₩9,069 | -4.24% | 17.2만 |
|---|
| 2026.04.22 | ₩9,859 | ₩10,568 | ₩9,377 | ₩9,404 | -4.61% | 21.1만 |
|---|
| 2026.04.21 | ₩9,096 | ₩10,300 | ₩9,016 | ₩10,233 | +12.50% | 29.9만 |
|---|
| 2026.04.20 | ₩8,066 | ₩9,457 | ₩7,946 | ₩9,029 | +11.94% | 42.5만 |
|---|
| 2026.04.17 | ₩6,983 | ₩7,986 | ₩6,929 | ₩7,932 | +13.60% | 26만 |
|---|
| 2026.04.16 | ₩7,157 | ₩7,705 | ₩6,769 | ₩6,876 | -3.93% | 20.8만 |
|---|
| 2026.04.15 | ₩6,996 | ₩7,237 | ₩6,983 | ₩7,170 | +2.49% | 13만 |
|---|
| 2026.04.14 | ₩7,692 | ₩8,066 | ₩6,836 | ₩6,983 | -9.22% | 42만 |
|---|
| 2026.04.13 | ₩7,411 | ₩8,561 | ₩7,411 | ₩7,892 | +6.50% | 30만 |
|---|
| 2026.04.10 | ₩8,013 | ₩8,267 | ₩7,371 | ₩7,384 | -7.85% | 21.7만 |
|---|
| 2026.04.09 | ₩7,839 | ₩8,361 | ₩7,625 | ₩7,919 | +1.02% | 17.3만 |
|---|
| 2026.04.08 | ₩8,093 | ₩8,802 | ₩7,799 | ₩7,973 | -1.49% | 17.4만 |
|---|
| 2026.04.07 | ₩7,785 | ₩8,227 | ₩7,625 | ₩8,093 | +3.95% | 16.3만 |
|---|
| 2026.04.06 | ₩8,267 | ₩8,494 | ₩7,759 | ₩7,785 | -5.83% | 18.3만 |
|---|
| 2026.04.02 | ₩7,264 | ₩8,468 | ₩7,076 | ₩8,213 | +13.08% | 41.8만 |
|---|
| 2026.04.01 | ₩7,237 | ₩8,280 | ₩7,050 | ₩7,424 | +2.59% | 52.3만 |
|---|
| 2026.03.31 | ₩7,009 | ₩7,504 | ₩6,715 | ₩6,996 | -0.19% | 22.5만 |
|---|
| 2026.03.30 | ₩7,504 | ₩7,678 | ₩6,769 | ₩7,130 | -4.99% | 25.2만 |
|---|
| 2026.03.27 | ₩7,678 | ₩8,187 | ₩7,491 | ₩7,785 | +1.39% | 22.5만 |
|---|
| 2026.03.26 | ₩8,588 | ₩8,641 | ₩6,969 | ₩7,839 | -8.72% | 80.2만 |
|---|
| 2026.03.25 | ₩9,043 | ₩9,297 | ₩8,187 | ₩8,789 | -2.81% | 52.6만 |
|---|
| 2026.03.24 | ₩10,073 | ₩10,247 | ₩9,069 | ₩9,391 | -6.77% | 50.8만 |
|---|
| 2026.03.23 | ₩10,300 | ₩10,835 | ₩9,003 | ₩10,407 | +1.04% | 105.9만 |
|---|
| 2026.03.20 | ₩9,524 | ₩12,534 | ₩8,909 | ₩9,832 | +3.23% | 247.3만 |
|---|
| 2026.03.19 | ₩10,006 | ₩10,006 | ₩9,029 | ₩9,671 | -3.34% | 56.9만 |
|---|
| 2026.03.18 | ₩9,605 | ₩10,287 | ₩8,962 | ₩10,287 | +7.10% | 161.9만 |
|---|
| 2026.03.17 | ₩7,050 | ₩10,875 | ₩7,036 | ₩9,364 | +32.83% | 924.5만 |
|---|
| 2026.03.16 | ₩7,504 | ₩7,558 | ₩6,488 | ₩6,849 | -8.73% | 80.7만 |
|---|
| 2026.03.13 | ₩8,521 | ₩8,976 | ₩7,825 | ₩7,973 | -6.44% | 62만 |
|---|
| 2026.03.12 | ₩8,815 | ₩8,949 | ₩7,879 | ₩8,534 | -3.19% | 63.2만 |
|---|
| 2026.03.11 | ₩8,922 | ₩9,765 | ₩8,494 | ₩8,855 | -0.75% | 118.6만 |
|---|
| 2026.03.10 | ₩9,337 | ₩10,166 | ₩8,307 | ₩9,230 | -1.15% | 186.5만 |
|---|
| 2026.03.09 | ₩8,427 | ₩11,691 | ₩8,427 | ₩9,551 | +13.33% | 617.4만 |
|---|
| 2026.03.06 | ₩4,869 | ₩9,939 | ₩4,749 | ₩8,722 | +79.12% | 3219.4만 |
|---|
| 2026.03.05 | ₩5,819 | ₩6,060 | ₩4,829 | ₩4,829 | -17.01% | 170.7만 |
|---|
| 2026.03.04 | ₩6,113 | ₩7,223 | ₩5,311 | ₩5,712 | -6.56% | 536.6만 |
|---|
| 2026.03.03 | ₩3,344 | ₩5,819 | ₩3,237 | ₩5,819 | +74.00% | 2994.7만 |
|---|
| 2026.03.02 | ₩2,689 | ₩3,478 | ₩2,675 | ₩3,050 | +13.43% | 513.6만 |
|---|
| 2026.02.27 | ₩2,100 | ₩3,451 | ₩2,020 | ₩2,943 | +40.13% | 4324만 |
|---|
| 2026.02.26 | ₩1,900 | ₩2,234 | ₩1,873 | ₩2,073 | +9.15% | 805.4만 |
|---|
| 2026.02.25 | ₩1,873 | ₩1,900 | ₩1,605 | ₩1,819 | -2.86% | 416.1만 |
|---|
| 2026.02.24 | ₩1,338 | ₩2,381 | ₩1,217 | ₩2,020 | +51.00% | 9798.3만 |
|---|
| 2026.02.23 | ₩1,030 | ₩1,244 | ₩1,017 | ₩1,204 | +16.88% | 36만 |
|---|
| 2026.02.20 | ₩1,191 | ₩1,244 | ₩963 | ₩1,070 | -10.11% | 502.1만 |
|---|
| 2026.02.19 | ₩1,351 | ₩1,552 | ₩1,191 | ₩1,204 | -10.89% | 52.3만 |
|---|
| 2026.02.18 | ₩1,378 | ₩1,418 | ₩1,324 | ₩1,324 | -3.88% | 10.1만 |
|---|
| 2026.02.17 | ₩1,512 | ₩1,578 | ₩1,324 | ₩1,378 | -8.85% | 58.5만 |
|---|
| 2026.02.13 | ₩1,324 | ₩1,458 | ₩1,324 | ₩1,364 | +3.03% | 7.8만 |
|---|
| 2026.02.12 | ₩1,431 | ₩1,485 | ₩1,257 | ₩1,338 | -6.54% | 18.2만 |
|---|
| 2026.02.11 | ₩1,471 | ₩1,485 | ₩1,324 | ₩1,431 | -2.73% | 7.8만 |
|---|
| 2026.02.10 | ₩1,512 | ₩1,552 | ₩1,338 | ₩1,405 | -7.08% | 6.6만 |
|---|
| 2026.02.09 | ₩1,552 | ₩1,565 | ₩1,498 | ₩1,498 | -3.45% | 6만 |
|---|
| 2026.02.06 | ₩1,471 | ₩1,565 | ₩1,418 | ₩1,498 | +1.82% | 5.3만 |
|---|
| 2026.02.05 | ₩1,471 | ₩1,605 | ₩1,471 | ₩1,498 | +1.82% | 4.2만 |
|---|
| 2026.02.04 | ₩1,578 | ₩1,632 | ₩1,257 | ₩1,458 | -7.63% | 18.9만 |
|---|
| 2026.02.03 | ₩1,792 | ₩1,792 | ₩1,525 | ₩1,525 | -14.93% | 6만 |
|---|
| 2026.02.02 | ₩1,619 | ₩1,739 | ₩1,431 | ₩1,645 | +1.65% | 61.9만 |
|---|
| 2026.01.30 | ₩1,659 | ₩1,672 | ₩1,458 | ₩1,565 | -5.65% | 27.3만 |
|---|
| 2026.01.29 | ₩1,819 | ₩1,819 | ₩1,645 | ₩1,645 | -9.56% | 20.8만 |
|---|
| 2026.01.28 | ₩1,819 | ₩1,886 | ₩1,792 | ₩1,792 | -1.47% | 10.8만 |
|---|
| 2026.01.27 | ₩1,940 | ₩1,940 | ₩1,846 | ₩1,846 | -4.83% | 10.6만 |
|---|
| 2026.01.26 | ₩1,913 | ₩1,966 | ₩1,913 | ₩1,926 | +0.70% | 9.5천 |
|---|
| 2026.01.23 | ₩1,926 | ₩1,993 | ₩1,913 | ₩1,940 | +0.69% | 8천 |
|---|
| 2026.01.22 | ₩1,993 | ₩2,007 | ₩1,913 | ₩1,980 | -0.67% | 4.1만 |
|---|
| 2026.01.21 | ₩1,926 | ₩2,060 | ₩1,926 | ₩1,926 | 0.00% | 7.4만 |
|---|
| 2026.01.20 | ₩1,926 | ₩1,953 | ₩1,900 | ₩1,953 | +1.39% | 2만 |
|---|
| 2026.01.16 | ₩1,886 | ₩1,966 | ₩1,886 | ₩1,953 | +3.55% | 1.1만 |
|---|
| 2026.01.15 | ₩1,980 | ₩1,980 | ₩1,886 | ₩1,900 | -4.05% | 4.6만 |
|---|
| 2026.01.14 | ₩1,993 | ₩1,993 | ₩1,940 | ₩1,940 | -2.68% | 2.3만 |
|---|
| 2026.01.13 | ₩1,993 | ₩2,007 | ₩1,926 | ₩1,980 | -0.67% | 3.5만 |
|---|
| 2026.01.12 | ₩2,087 | ₩2,087 | ₩1,966 | ₩1,980 | -5.13% | 1.1만 |
|---|
| 2026.01.09 | ₩2,100 | ₩2,100 | ₩2,007 | ₩2,007 | -4.46% | 1.2만 |
|---|
| 2026.01.08 | ₩2,087 | ₩2,087 | ₩2,020 | ₩2,020 | -3.21% | 2.1만 |
|---|
| 2026.01.07 | ₩1,993 | ₩2,087 | ₩1,993 | ₩2,060 | +3.36% | 4.2만 |
|---|
| 2026.01.06 | ₩2,020 | ₩2,073 | ₩1,980 | ₩1,993 | -1.32% | 2.7만 |
|---|
| 2026.01.05 | ₩2,007 | ₩2,007 | ₩1,913 | ₩1,980 | -1.33% | 1.9만 |
|---|
| 2026.01.02 | ₩1,940 | ₩2,007 | ₩1,940 | ₩2,007 | +3.45% | 3.3만 |
|---|
| 2025.12.31 | ₩1,993 | ₩2,047 | ₩1,886 | ₩1,900 | -4.70% | 8.1만 |
|---|
| 2025.12.30 | ₩1,966 | ₩2,154 | ₩1,886 | ₩2,020 | +2.72% | 12만 |
|---|
| 2025.12.29 | ₩1,926 | ₩1,993 | ₩1,726 | ₩1,980 | +2.78% | 13.8만 |
|---|
| 2025.12.26 | ₩1,726 | ₩1,940 | ₩1,712 | ₩1,926 | +11.63% | 8.3만 |
|---|
| 2025.12.24 | ₩1,886 | ₩1,900 | ₩1,712 | ₩1,739 | -7.80% | 6.7만 |
|---|
| 2025.12.23 | ₩1,953 | ₩1,993 | ₩1,846 | ₩1,859 | -4.79% | 3.2만 |
|---|
| 2025.12.22 | ₩1,980 | ₩2,007 | ₩1,953 | ₩1,953 | -1.35% | 1만 |
|---|
| 2025.12.19 | ₩1,913 | ₩1,980 | ₩1,913 | ₩1,980 | +3.50% | 2.7만 |
|---|
| 2025.12.18 | ₩2,033 | ₩2,047 | ₩1,966 | ₩1,966 | -3.29% | 2.2만 |
|---|
| 2025.12.17 | ₩1,980 | ₩2,060 | ₩1,980 | ₩2,033 | +2.70% | 2.1만 |
|---|
| 2025.12.16 | ₩1,953 | ₩1,993 | ₩1,940 | ₩1,993 | +2.05% | 3.3만 |
|---|
| 2025.12.15 | ₩2,261 | ₩2,287 | ₩1,926 | ₩1,953 | -13.61% | 11.2만 |
|---|
| 2025.12.12 | ₩2,341 | ₩2,368 | ₩2,287 | ₩2,328 | -0.57% | 4.1만 |
|---|
| 2025.12.11 | ₩2,381 | ₩2,394 | ₩2,341 | ₩2,368 | -0.56% | 3.9만 |
|---|
| 2025.12.10 | ₩2,408 | ₩2,421 | ₩2,328 | ₩2,354 | -2.22% | 2.4만 |
|---|
| 2025.12.09 | ₩2,287 | ₩2,435 | ₩2,287 | ₩2,394 | +4.68% | 4.1만 |
|---|
| 2025.12.08 | ₩2,341 | ₩2,354 | ₩2,301 | ₩2,328 | -0.57% | 3.1만 |
|---|
| 2025.12.05 | ₩2,274 | ₩2,381 | ₩2,274 | ₩2,354 | +3.53% | 4.2만 |
|---|
| 2025.12.04 | ₩2,314 | ₩2,368 | ₩2,261 | ₩2,261 | -2.31% | 3.1만 |
|---|
| 2025.12.03 | ₩2,274 | ₩2,341 | ₩2,261 | ₩2,301 | +1.18% | 6천 |
|---|
| 2025.12.02 | ₩2,261 | ₩2,314 | ₩2,234 | ₩2,314 | +2.37% | 2.3만 |
|---|
| 2025.12.01 | ₩2,261 | ₩2,381 | ₩2,247 | ₩2,287 | +1.18% | 6.3만 |
|---|
| 2025.11.28 | ₩2,234 | ₩2,341 | ₩2,234 | ₩2,341 | +4.79% | 1.3만 |
|---|
| 2025.11.26 | ₩2,247 | ₩2,354 | ₩2,221 | ₩2,287 | +1.79% | 1.8만 |
|---|
| 2025.11.25 | ₩2,287 | ₩2,328 | ₩2,234 | ₩2,247 | -1.75% | 3.6만 |
|---|
| 2025.11.24 | ₩2,234 | ₩2,328 | ₩2,221 | ₩2,328 | +4.19% | 2.1만 |
|---|
| 2025.11.21 | ₩2,261 | ₩2,314 | ₩2,207 | ₩2,274 | +0.59% | 1.9만 |
|---|
| 2025.11.20 | ₩2,421 | ₩2,421 | ₩2,301 | ₩2,314 | -4.42% | 2.2만 |
|---|
| 2025.11.19 | ₩2,301 | ₩2,381 | ₩2,287 | ₩2,314 | +0.58% | 1.2만 |
|---|
| 2025.11.18 | ₩2,234 | ₩2,341 | ₩2,234 | ₩2,328 | +4.19% | 1.3만 |
|---|
| 2025.11.17 | ₩2,314 | ₩2,368 | ₩2,274 | ₩2,328 | +0.58% | 3만 |
|---|
| 2025.11.14 | ₩2,314 | ₩2,408 | ₩2,247 | ₩2,341 | +1.16% | 4.4만 |
|---|
| 2025.11.13 | ₩2,408 | ₩2,435 | ₩2,287 | ₩2,314 | -3.89% | 6.1만 |
|---|
| 2025.11.12 | ₩2,368 | ₩2,448 | ₩2,354 | ₩2,394 | +1.13% | 1.5만 |
|---|
| 2025.11.11 | ₩2,261 | ₩2,435 | ₩2,261 | ₩2,435 | +7.69% | 2.3만 |
|---|
| 2025.11.10 | ₩2,287 | ₩2,381 | ₩2,287 | ₩2,314 | +1.17% | 4.3만 |
|---|
| 2025.11.07 | ₩2,261 | ₩2,341 | ₩2,234 | ₩2,287 | +1.18% | 4.6만 |
|---|
| 2025.11.06 | ₩2,207 | ₩2,301 | ₩2,207 | ₩2,274 | +3.03% | 7.8만 |
|---|
| 2025.11.05 | ₩2,301 | ₩2,314 | ₩2,207 | ₩2,261 | -1.74% | 7.1만 |
|---|
| 2025.11.04 | ₩2,261 | ₩2,368 | ₩2,221 | ₩2,274 | +0.59% | 7.1만 |
|---|
| 2025.11.03 | ₩2,408 | ₩2,702 | ₩2,261 | ₩2,328 | -3.33% | 43만 |
|---|
| 2025.10.31 | ₩2,542 | ₩2,622 | ₩2,341 | ₩2,488 | -2.11% | 21.1만 |
|---|
| 2025.10.30 | ₩2,689 | ₩2,715 | ₩2,488 | ₩2,501 | -6.97% | 27.4만 |
|---|
| 2025.10.29 | ₩2,729 | ₩2,916 | ₩2,675 | ₩2,769 | +1.47% | 45.8만 |
|---|
| 2025.10.28 | ₩3,063 | ₩3,184 | ₩2,542 | ₩2,889 | -5.68% | 1618.1만 |
|---|
| 2025.10.27 | ₩3,585 | ₩3,598 | ₩3,478 | ₩3,518 | -1.87% | 1.7만 |
|---|
| 2025.10.24 | ₩3,933 | ₩3,933 | ₩3,491 | ₩3,665 | -6.80% | 1.2만 |
|---|
| 2025.10.23 | ₩3,491 | ₩3,732 | ₩3,465 | ₩3,598 | +3.07% | 1.7만 |
|---|
| 2025.10.22 | ₩3,719 | ₩3,946 | ₩3,518 | ₩3,652 | -1.80% | 6.5만 |
|---|
| 2025.10.21 | ₩3,277 | ₩3,665 | ₩3,251 | ₩3,625 | +10.61% | 7.4만 |
|---|
| 2025.10.20 | ₩3,224 | ₩3,264 | ₩3,157 | ₩3,237 | +0.41% | 8.3천 |
|---|
| 2025.10.17 | ₩3,277 | ₩3,331 | ₩3,157 | ₩3,157 | -3.67% | 1.8만 |
|---|
| 2025.10.16 | ₩3,398 | ₩3,505 | ₩3,264 | ₩3,291 | -3.15% | 2.1만 |
|---|
| 2025.10.15 | ₩3,304 | ₩3,505 | ₩3,304 | ₩3,398 | +2.83% | 1.5만 |
|---|
| 2025.10.14 | ₩3,411 | ₩3,424 | ₩3,264 | ₩3,358 | -1.57% | 4만 |
|---|
| 2025.10.13 | ₩3,304 | ₩3,438 | ₩3,251 | ₩3,398 | +2.83% | 2.4만 |
|---|
| 2025.10.10 | ₩3,478 | ₩3,572 | ₩3,237 | ₩3,331 | -4.23% | 3.4만 |
|---|