시장 데이터를 불러오는 중
전체 종목
Endovia Health Sciences, Inc. Common Stock 과거 주가
Endovia Health Sciences, Inc. Common Stock · EDVA · NYSE American
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Endovia Health Sciences, Inc. Common Stock · EDVA · NYSE American
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩208 | ₩214 | ₩201 | ₩209 | +0.65% | 29.3만 |
| 2026.10.08 | ₩214 | ₩221 | ₩201 | ₩214 | 0.00% | 31.6만 |
| 2026.10.07 | ₩228 | ₩228 | ₩216 | ₩221 | -2.94% | 21.4만 |
| 2026.10.06 | ₩216 | ₩225 | ₩204 | ₩225 | +4.35% | 77.4만 |
| 2026.10.05 | ₩230 | ₩240 | ₩212 | ₩222 | -3.49% | 903.8만 |
| 2026.10.02 | ₩217 | ₩220 | ₩204 | ₩213 | -1.85% | 41.4만 |
| 2026.10.01 | ₩232 | ₩233 | ₩214 | ₩216 | -6.94% | 47.7만 |
| 2026.09.30 | ₩229 | ₩236 | ₩222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩236 |
| +2.92% |
| 45.5만 |
| 2026.09.29 | ₩247 | ₩247 | ₩220 | ₩237 | -3.80% | 99.4만 |
|---|
| 2026.09.28 | ₩252 | ₩259 | ₩235 | ₩251 | -0.53% | 107.7만 |
|---|
| 2026.09.25 | ₩253 | ₩269 | ₩243 | ₩257 | +1.59% | 154.7만 |
|---|
| 2026.09.24 | ₩253 | ₩264 | ₩230 | ₩255 | +0.53% | 400.5만 |
|---|
| 2026.09.23 | ₩336 | ₩414 | ₩226 | ₩275 | -18.33% | 6659만 |
|---|
| 2026.09.22 | ₩326 | ₩334 | ₩310 | ₩310 | -4.94% | 5437.1만 |
|---|
| 2026.09.21 | ₩340 | ₩343 | ₩310 | ₩323 | -5.12% | 70.9만 |
|---|
| 2026.09.18 | ₩346 | ₩389 | ₩330 | ₩330 | -4.65% | 111만 |
|---|
| 2026.09.17 | ₩335 | ₩374 | ₩330 | ₩356 | +6.40% | 41.7만 |
|---|
| 2026.09.16 | ₩328 | ₩348 | ₩322 | ₩332 | +1.22% | 58.5만 |
|---|
| 2026.09.15 | ₩335 | ₩360 | ₩311 | ₩316 | -5.60% | 40.8만 |
|---|
| 2026.09.14 | ₩330 | ₩348 | ₩322 | ₩322 | -2.44% | 16.8만 |
|---|
| 2026.09.11 | ₩334 | ₩354 | ₩322 | ₩334 | 0.00% | 24.8만 |
|---|
| 2026.09.10 | ₩328 | ₩342 | ₩315 | ₩327 | -0.41% | 15.3만 |
|---|
| 2026.09.09 | ₩352 | ₩352 | ₩312 | ₩327 | -7.22% | 27.3만 |
|---|
| 2026.09.08 | ₩359 | ₩364 | ₩342 | ₩342 | -4.85% | 16.6만 |
|---|
| 2026.09.04 | ₩373 | ₩373 | ₩352 | ₩354 | -5.04% | 7만 |
|---|
| 2026.09.03 | ₩377 | ₩377 | ₩348 | ₩360 | -4.27% | 17.9만 |
|---|
| 2026.09.02 | ₩391 | ₩402 | ₩350 | ₩350 | -10.62% | 43.3만 |
|---|
| 2026.09.01 | ₩401 | ₩429 | ₩395 | ₩395 | -1.34% | 9.6만 |
|---|
| 2026.08.31 | ₩426 | ₩426 | ₩352 | ₩405 | -5.03% | 32.3만 |
|---|
| 2026.08.28 | ₩429 | ₩437 | ₩403 | ₩415 | -3.12% | 25.9만 |
|---|
| 2026.08.27 | ₩523 | ₩523 | ₩429 | ₩429 | -17.95% | 47.3만 |
|---|
| 2026.08.26 | ₩559 | ₩563 | ₩489 | ₩489 | -12.47% | 60만 |
|---|
| 2026.08.25 | ₩520 | ₩616 | ₩520 | ₩560 | +7.73% | 172.6만 |
|---|
| 2026.08.24 | ₩536 | ₩547 | ₩474 | ₩517 | -3.50% | 45.8만 |
|---|
| 2026.08.21 | ₩591 | ₩635 | ₩590 | ₩632 | +7.03% | 162.5만 |
|---|
| 2026.08.20 | ₩541 | ₩592 | ₩537 | ₩570 | +5.20% | 45.9만 |
|---|
| 2026.08.19 | ₩536 | ₩586 | ₩531 | ₩549 | +2.50% | 167.7만 |
|---|
| 2026.08.18 | ₩489 | ₩543 | ₩489 | ₩535 | +9.32% | 50.2만 |
|---|
| 2026.08.17 | ₩537 | ₩537 | ₩484 | ₩507 | -5.74% | 33.6만 |
|---|
| 2026.08.14 | ₩523 | ₩549 | ₩523 | ₩543 | +3.85% | 48만 |
|---|
| 2026.08.13 | ₩529 | ₩543 | ₩489 | ₩528 | -0.25% | 145.8만 |
|---|
| 2026.08.12 | ₩465 | ₩858 | ₩465 | ₩549 | +18.16% | 4921.4만 |
|---|
| 2026.08.11 | ₩537 | ₩540 | ₩423 | ₩472 | -12.22% | 35.5만 |
|---|
| 2026.08.10 | ₩528 | ₩552 | ₩509 | ₩552 | +4.57% | 38.2만 |
|---|
| 2026.08.07 | ₩595 | ₩616 | ₩568 | ₩579 | -2.70% | 41.7만 |
|---|
| 2026.08.06 | ₩540 | ₩616 | ₩519 | ₩598 | +10.67% | 75만 |
|---|
| 2026.08.05 | ₩445 | ₩630 | ₩445 | ₩570 | +28.01% | 544만 |
|---|
| 2026.08.04 | ₩423 | ₩469 | ₩423 | ₩469 | +10.76% | 483.3만 |
|---|
| 2026.08.03 | ₩399 | ₩476 | ₩390 | ₩476 | +19.13% | 242.1만 |
|---|
| 2026.07.31 | ₩576 | ₩603 | ₩440 | ₩496 | -13.95% | 3514.4만 |
|---|
| 2026.07.30 | ₩429 | ₩462 | ₩422 | ₩462 | +7.81% | 2643만 |
|---|
| 2026.07.29 | ₩458 | ₩512 | ₩417 | ₩429 | -6.43% | 47만 |
|---|
| 2026.07.28 | ₩430 | ₩474 | ₩415 | ₩473 | +9.97% | 52.6만 |
|---|
| 2026.07.27 | ₩496 | ₩496 | ₩335 | ₩442 | -10.81% | 111.8만 |
|---|
| 2026.07.24 | ₩504 | ₩504 | ₩504 | ₩504 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩504 | ₩504 | ₩504 | ₩504 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩504 | ₩504 | ₩504 | ₩504 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩504 | ₩504 | ₩504 | ₩504 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩504 | ₩504 | ₩504 | ₩504 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩504 | ₩504 | ₩504 | ₩504 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩552 | ₩552 | ₩488 | ₩504 | -8.74% | 28.2만 |
|---|
| 2026.07.15 | ₩541 | ₩590 | ₩541 | ₩552 | +1.98% | 33.1만 |
|---|
| 2026.07.14 | ₩584 | ₩584 | ₩509 | ₩557 | -4.59% | 132만 |
|---|
| 2026.07.13 | ₩766 | ₩783 | ₩659 | ₩665 | -13.29% | 180.1만 |
|---|
| 2026.07.10 | ₩836 | ₩852 | ₩761 | ₩783 | -6.41% | 134.2만 |
|---|
| 2026.07.09 | ₩943 | ₩997 | ₩847 | ₩884 | -6.25% | 234만 |
|---|
| 2026.07.08 | ₩825 | ₩1,018 | ₩804 | ₩933 | +12.99% | 252.3만 |
|---|
| 2026.07.07 | ₩804 | ₩933 | ₩766 | ₩858 | +6.67% | 931.1만 |
|---|
| 2026.07.06 | ₩1,576 | ₩1,710 | ₩981 | ₩1,115 | -29.25% | 1억 |
|---|
| 2026.07.02 | ₩842 | ₩847 | ₩761 | ₩783 | -7.01% | 10.1만 |
|---|
| 2026.07.01 | ₩799 | ₩847 | ₩783 | ₩847 | +6.04% | 26.1만 |
|---|
| 2026.06.30 | ₩836 | ₩938 | ₩809 | ₩831 | -0.64% | 115.7만 |
|---|
| 2026.06.29 | ₩788 | ₩799 | ₩756 | ₩772 | -2.04% | 9.6만 |
|---|
| 2026.06.26 | ₩820 | ₩858 | ₩777 | ₩777 | -5.23% | 12.7만 |
|---|
| 2026.06.25 | ₩863 | ₩879 | ₩772 | ₩842 | -2.48% | 19.5만 |
|---|
| 2026.06.24 | ₩933 | ₩1,008 | ₩836 | ₩879 | -5.75% | 50.1만 |
|---|
| 2026.06.23 | ₩911 | ₩938 | ₩858 | ₩890 | -2.35% | 26.3만 |
|---|
| 2026.06.22 | ₩986 | ₩986 | ₩917 | ₩965 | -2.17% | 20.9만 |
|---|
| 2026.06.18 | ₩954 | ₩1,034 | ₩954 | ₩997 | +4.49% | 20.3만 |
|---|
| 2026.06.17 | ₩1,034 | ₩1,045 | ₩981 | ₩1,045 | +1.04% | 30.8만 |
|---|
| 2026.06.16 | ₩992 | ₩1,061 | ₩965 | ₩1,061 | +7.03% | 58.1만 |
|---|
| 2026.06.15 | ₩949 | ₩1,120 | ₩949 | ₩1,002 | +5.65% | 818.1만 |
|---|
| 2026.06.12 | ₩1,142 | ₩1,142 | ₩976 | ₩1,002 | -12.21% | 39.3만 |
|---|
| 2026.06.11 | ₩1,458 | ₩1,522 | ₩1,029 | ₩1,174 | -19.49% | 93.9만 |
|---|
| 2026.06.10 | ₩1,576 | ₩1,930 | ₩1,501 | ₩1,538 | -2.38% | 94.4만 |
|---|
| 2026.06.09 | ₩1,394 | ₩1,737 | ₩1,329 | ₩1,694 | +21.54% | 159만 |
|---|
| 2026.06.08 | ₩1,394 | ₩1,822 | ₩1,302 | ₩1,694 | +21.54% | 436.7만 |
|---|
| 2026.06.05 | ₩1,420 | ₩1,554 | ₩1,302 | ₩1,340 | -5.66% | 343.2만 |
|---|
| 2026.06.04 | ₩2,090 | ₩2,144 | ₩1,506 | ₩1,796 | -14.10% | 8516.7만 |
|---|
| 2026.06.03 | ₩756 | ₩2,085 | ₩750 | ₩1,297 | +71.63% | 1.2억 |
|---|
| 2026.06.02 | ₩702 | ₩852 | ₩702 | ₩761 | +8.40% | 150.8만 |
|---|
| 2026.06.01 | ₩911 | ₩1,110 | ₩783 | ₩868 | -4.71% | 3230.1만 |
|---|
| 2026.05.29 | ₩938 | ₩1,056 | ₩890 | ₩917 | -2.29% | 69.6만 |
|---|
| 2026.05.28 | ₩900 | ₩992 | ₩879 | ₩938 | +4.17% | 25.8만 |
|---|
| 2026.05.27 | ₩900 | ₩933 | ₩858 | ₩868 | -3.57% | 26만 |
|---|
| 2026.05.26 | ₩970 | ₩1,013 | ₩890 | ₩900 | -7.18% | 13.6만 |
|---|
| 2026.05.22 | ₩1,024 | ₩1,061 | ₩943 | ₩986 | -3.66% | 19.9만 |
|---|
| 2026.05.21 | ₩1,072 | ₩1,099 | ₩965 | ₩1,029 | -4.00% | 30만 |
|---|
| 2026.05.20 | ₩1,045 | ₩1,104 | ₩1,018 | ₩1,077 | +3.08% | 9.5만 |
|---|
| 2026.05.19 | ₩1,045 | ₩1,061 | ₩992 | ₩1,045 | 0.00% | 14.6만 |
|---|
| 2026.05.18 | ₩1,104 | ₩1,115 | ₩997 | ₩1,077 | -2.43% | 22.5만 |
|---|
| 2026.05.15 | ₩1,286 | ₩1,286 | ₩1,093 | ₩1,152 | -10.42% | 63.8만 |
|---|
| 2026.05.14 | ₩1,308 | ₩1,394 | ₩1,238 | ₩1,270 | -2.87% | 18.3만 |
|---|
| 2026.05.13 | ₩1,297 | ₩1,351 | ₩1,286 | ₩1,313 | +1.24% | 5.5만 |
|---|
| 2026.05.12 | ₩1,340 | ₩1,394 | ₩1,286 | ₩1,319 | -1.60% | 4.7만 |
|---|
| 2026.05.11 | ₩1,313 | ₩1,431 | ₩1,265 | ₩1,356 | +3.27% | 16.7만 |
|---|
| 2026.05.08 | ₩1,302 | ₩1,394 | ₩1,233 | ₩1,340 | +2.88% | 26.2만 |
|---|
| 2026.05.07 | ₩1,340 | ₩1,340 | ₩1,195 | ₩1,265 | -5.60% | 17.8만 |
|---|
| 2026.05.06 | ₩1,404 | ₩1,404 | ₩1,292 | ₩1,340 | -4.58% | 14.5만 |
|---|
| 2026.05.05 | ₩1,345 | ₩1,495 | ₩1,345 | ₩1,426 | +5.98% | 11.5만 |
|---|
| 2026.05.04 | ₩1,340 | ₩1,388 | ₩1,281 | ₩1,388 | +3.60% | 17.3만 |
|---|
| 2026.05.01 | ₩1,394 | ₩1,437 | ₩1,254 | ₩1,335 | -4.23% | 17.3만 |
|---|
| 2026.04.30 | ₩1,319 | ₩1,469 | ₩1,319 | ₩1,399 | +6.10% | 9.9만 |
|---|
| 2026.04.29 | ₩1,501 | ₩1,501 | ₩1,292 | ₩1,361 | -9.29% | 23.2만 |
|---|
| 2026.04.28 | ₩1,447 | ₩1,533 | ₩1,394 | ₩1,533 | +5.93% | 29.8만 |
|---|
| 2026.04.27 | ₩1,420 | ₩1,528 | ₩1,378 | ₩1,431 | +0.75% | 17.5만 |
|---|
| 2026.04.24 | ₩1,501 | ₩1,501 | ₩1,351 | ₩1,463 | -2.50% | 27.4만 |
|---|
| 2026.04.23 | ₩2,198 | ₩2,198 | ₩1,217 | ₩1,458 | -33.66% | 103.7만 |
|---|
| 2026.04.22 | ₩1,731 | ₩2,466 | ₩1,629 | ₩2,219 | +28.17% | 245만 |
|---|
| 2026.04.21 | ₩1,876 | ₩1,881 | ₩1,683 | ₩1,780 | -5.14% | 32.5만 |
|---|
| 2026.04.20 | ₩1,839 | ₩1,903 | ₩1,715 | ₩1,903 | +3.50% | 21.8만 |
|---|
| 2026.04.17 | ₩1,876 | ₩1,914 | ₩1,801 | ₩1,908 | +1.71% | 9.7만 |
|---|
| 2026.04.16 | ₩1,822 | ₩1,914 | ₩1,780 | ₩1,876 | +2.94% | 15.9만 |
|---|
| 2026.04.15 | ₩1,731 | ₩1,919 | ₩1,662 | ₩1,833 | +5.88% | 34.1만 |
|---|
| 2026.04.14 | ₩1,983 | ₩2,085 | ₩1,871 | ₩1,989 | +0.27% | 68.2만 |
|---|
| 2026.04.13 | ₩2,214 | ₩2,626 | ₩1,983 | ₩2,203 | -0.48% | 809.6만 |
|---|
| 2026.04.10 | ₩2,005 | ₩2,090 | ₩1,930 | ₩2,037 | +1.60% | 130.4만 |
|---|
| 2026.04.09 | ₩2,107 | ₩2,198 | ₩1,903 | ₩1,903 | -9.67% | 6.9만 |
|---|
| 2026.04.08 | ₩2,214 | ₩2,294 | ₩2,048 | ₩2,101 | -5.08% | 12.4만 |
|---|
| 2026.04.07 | ₩2,358 | ₩2,450 | ₩2,090 | ₩2,198 | -6.82% | 10만 |
|---|
| 2026.04.06 | ₩2,241 | ₩2,584 | ₩2,235 | ₩2,358 | +5.26% | 23.4만 |
|---|
| 2026.04.02 | ₩2,144 | ₩2,380 | ₩2,064 | ₩2,283 | +6.50% | 7.1만 |
|---|
| 2026.04.01 | ₩1,994 | ₩2,278 | ₩1,930 | ₩2,262 | +13.44% | 12.6만 |
|---|
| 2026.03.31 | ₩1,908 | ₩1,983 | ₩1,828 | ₩1,924 | +0.84% | 4.1만 |
|---|
| 2026.03.30 | ₩2,015 | ₩2,117 | ₩1,876 | ₩1,887 | -6.38% | 4.9만 |
|---|
| 2026.03.27 | ₩2,144 | ₩2,278 | ₩2,015 | ₩2,058 | -4.00% | 5.5만 |
|---|
| 2026.03.26 | ₩2,241 | ₩2,241 | ₩2,010 | ₩2,139 | -4.55% | 6.9만 |
|---|
| 2026.03.25 | ₩2,090 | ₩2,691 | ₩2,037 | ₩2,246 | +7.44% | 36.4만 |
|---|
| 2026.03.24 | ₩2,149 | ₩2,224 | ₩2,064 | ₩2,112 | -1.75% | 4.2만 |
|---|
| 2026.03.23 | ₩2,192 | ₩2,273 | ₩2,064 | ₩2,235 | +1.96% | 5.6만 |
|---|
| 2026.03.20 | ₩2,235 | ₩2,251 | ₩2,064 | ₩2,235 | 0.00% | 5만 |
|---|
| 2026.03.19 | ₩2,241 | ₩2,321 | ₩2,085 | ₩2,294 | +2.39% | 9.5만 |
|---|
| 2026.03.18 | ₩2,010 | ₩2,326 | ₩2,010 | ₩2,321 | +15.47% | 15.3만 |
|---|
| 2026.03.17 | ₩2,251 | ₩2,498 | ₩1,769 | ₩2,149 | -4.52% | 458만 |
|---|
| 2026.03.16 | ₩2,889 | ₩3,018 | ₩2,224 | ₩2,412 | -16.51% | 7.7만 |
|---|
| 2026.03.13 | ₩2,932 | ₩2,948 | ₩2,793 | ₩2,809 | -4.20% | 1.9만 |
|---|
| 2026.03.12 | ₩2,991 | ₩3,173 | ₩2,723 | ₩2,793 | -6.63% | 3.2만 |
|---|
| 2026.03.11 | ₩3,023 | ₩3,055 | ₩2,771 | ₩2,900 | -4.08% | 4.4만 |
|---|
| 2026.03.10 | ₩3,007 | ₩3,205 | ₩2,868 | ₩3,002 | -0.18% | 8.2만 |
|---|
| 2026.03.09 | ₩2,905 | ₩3,002 | ₩2,476 | ₩2,787 | -4.06% | 11.8만 |
|---|
| 2026.03.06 | ₩2,626 | ₩3,109 | ₩2,626 | ₩2,894 | +10.20% | 7.5만 |
|---|
| 2026.03.05 | ₩3,602 | ₩3,602 | ₩2,342 | ₩2,680 | -25.60% | 80.6만 |
|---|
| 2026.03.04 | ₩2,986 | ₩3,634 | ₩2,986 | ₩3,634 | +21.72% | 16.6만 |
|---|
| 2026.03.03 | ₩2,760 | ₩3,323 | ₩2,600 | ₩3,259 | +18.06% | 28.8만 |
|---|
| 2026.03.02 | ₩2,535 | ₩3,012 | ₩2,439 | ₩2,921 | +15.22% | 17.4만 |
|---|
| 2026.02.27 | ₩2,626 | ₩2,841 | ₩2,428 | ₩2,787 | +6.12% | 23만 |
|---|
| 2026.02.26 | ₩2,589 | ₩4,074 | ₩2,589 | ₩2,889 | +11.59% | 834.4만 |
|---|
| 2026.02.25 | ₩2,385 | ₩2,578 | ₩2,235 | ₩2,519 | +5.62% | 7.6천 |
|---|
| 2026.02.24 | ₩2,235 | ₩2,380 | ₩2,235 | ₩2,380 | +6.47% | 4.4천 |
|---|
| 2026.02.23 | ₩2,305 | ₩2,305 | ₩1,930 | ₩2,251 | -2.33% | 2만 |
|---|
| 2026.02.20 | ₩2,412 | ₩2,525 | ₩2,198 | ₩2,332 | -3.33% | 4.8만 |
|---|
| 2026.02.19 | ₩2,514 | ₩2,546 | ₩2,305 | ₩2,535 | +0.85% | 1.5만 |
|---|
| 2026.02.18 | ₩2,643 | ₩2,643 | ₩2,519 | ₩2,551 | -3.45% | 2.6만 |
|---|
| 2026.02.17 | ₩3,216 | ₩3,227 | ₩2,519 | ₩2,701 | -16.00% | 20만 |
|---|
| 2026.02.13 | ₩1,946 | ₩2,948 | ₩1,897 | ₩2,846 | +46.28% | 52.7만 |
|---|
| 2026.02.12 | ₩2,289 | ₩2,412 | ₩1,822 | ₩1,855 | -18.97% | 1.8만 |
|---|
| 2026.02.11 | ₩2,546 | ₩2,551 | ₩2,101 | ₩2,123 | -16.63% | 3.2만 |
|---|
| 2026.02.10 | ₩2,707 | ₩2,862 | ₩2,423 | ₩2,423 | -10.50% | 3.1만 |
|---|
| 2026.02.09 | ₩2,927 | ₩3,071 | ₩2,734 | ₩2,771 | -5.31% | 4.9만 |
|---|
| 2026.02.06 | ₩2,975 | ₩3,270 | ₩2,675 | ₩2,991 | +0.54% | 2.5만 |
|---|
| 2026.02.05 | ₩2,911 | ₩3,162 | ₩2,669 | ₩2,723 | -6.45% | 1.7만 |
|---|
| 2026.02.04 | ₩3,136 | ₩3,162 | ₩2,959 | ₩3,162 | +0.85% | 1.6만 |
|---|
| 2026.02.03 | ₩3,806 | ₩3,806 | ₩2,948 | ₩3,093 | -18.73% | 7.1만 |
|---|
| 2026.02.02 | ₩3,918 | ₩3,988 | ₩3,602 | ₩3,656 | -6.70% | 3.8만 |
|---|
| 2026.01.30 | ₩4,020 | ₩4,127 | ₩3,966 | ₩3,972 | -1.20% | 2.2만 |
|---|
| 2026.01.29 | ₩4,283 | ₩4,304 | ₩3,907 | ₩4,127 | -3.63% | 3.6만 |
|---|
| 2026.01.28 | ₩4,610 | ₩4,610 | ₩3,768 | ₩4,283 | -7.09% | 7.5만 |
|---|
| 2026.01.27 | ₩5,017 | ₩5,092 | ₩4,449 | ₩4,663 | -7.05% | 4.8만 |
|---|
| 2026.01.26 | ₩4,342 | ₩5,355 | ₩3,822 | ₩5,253 | +20.99% | 16만 |
|---|
| 2026.01.23 | ₩4,020 | ₩4,717 | ₩3,806 | ₩4,374 | +8.80% | 3.7만 |
|---|
| 2026.01.22 | ₩3,698 | ₩4,100 | ₩3,564 | ₩3,913 | +5.80% | 5.2만 |
|---|
| 2026.01.21 | ₩4,100 | ₩4,234 | ₩3,489 | ₩3,548 | -13.46% | 8.1만 |
|---|
| 2026.01.20 | ₩4,320 | ₩4,620 | ₩4,074 | ₩4,074 | -5.71% | 10.5만 |
|---|
| 2026.01.16 | ₩4,020 | ₩6,861 | ₩3,966 | ₩4,765 | +18.53% | 266.6만 |
|---|
| 2026.01.15 | ₩3,918 | ₩4,181 | ₩3,865 | ₩4,127 | +5.34% | 8.8천 |
|---|
| 2026.01.14 | ₩3,816 | ₩4,149 | ₩3,816 | ₩3,913 | +2.53% | 4.4천 |
|---|
| 2026.01.13 | ₩3,752 | ₩4,020 | ₩3,752 | ₩3,945 | +5.14% | 6.6천 |
|---|
| 2026.01.12 | ₩4,052 | ₩4,052 | ₩3,806 | ₩3,843 | -5.16% | 6.2천 |
|---|
| 2026.01.09 | ₩4,261 | ₩4,261 | ₩3,913 | ₩4,020 | -5.66% | 8.6천 |
|---|
| 2026.01.08 | ₩3,950 | ₩4,197 | ₩3,881 | ₩4,197 | +6.24% | 7.1천 |
|---|
| 2026.01.07 | ₩4,090 | ₩4,100 | ₩3,800 | ₩3,875 | -5.24% | 5.2천 |
|---|
| 2026.01.06 | ₩4,358 | ₩4,363 | ₩3,795 | ₩3,934 | -9.72% | 1.1만 |
|---|
| 2026.01.05 | ₩4,127 | ₩4,234 | ₩3,832 | ₩4,020 | -2.60% | 1.7만 |
|---|
| 2026.01.02 | ₩3,661 | ₩4,133 | ₩3,661 | ₩3,972 | +8.49% | 2.9만 |
|---|
| 2025.12.31 | ₩3,827 | ₩3,966 | ₩3,618 | ₩3,698 | -3.36% | 1.8만 |
|---|
| 2025.12.30 | ₩3,940 | ₩4,127 | ₩3,790 | ₩3,913 | -0.68% | 2.1만 |
|---|
| 2025.12.29 | ₩4,824 | ₩5,146 | ₩3,897 | ₩4,058 | -15.89% | 2.6만 |
|---|
| 2025.12.26 | ₩5,682 | ₩5,682 | ₩4,921 | ₩5,151 | -9.34% | 7.8천 |
|---|
| 2025.12.24 | ₩5,628 | ₩5,730 | ₩5,092 | ₩5,317 | -5.52% | 1.2만 |
|---|
| 2025.12.23 | ₩5,789 | ₩6,057 | ₩5,628 | ₩5,789 | 0.00% | 1.8만 |
|---|
| 2025.12.22 | ₩6,110 | ₩6,110 | ₩5,848 | ₩6,057 | -0.88% | 4.1천 |
|---|
| 2025.12.19 | ₩5,896 | ₩6,110 | ₩5,735 | ₩5,950 | +0.91% | 7.6천 |
|---|
| 2025.12.18 | ₩6,164 | ₩6,164 | ₩5,896 | ₩5,896 | -4.35% | 1.1만 |
|---|
| 2025.12.17 | ₩6,057 | ₩6,164 | ₩5,896 | ₩6,003 | -0.88% | 1.1만 |
|---|
| 2025.12.16 | ₩6,218 | ₩6,218 | ₩5,735 | ₩6,003 | -3.45% | 1.5만 |
|---|
| 2025.12.15 | ₩6,646 | ₩6,732 | ₩6,110 | ₩6,218 | -6.45% | 3.4만 |
|---|
| 2025.12.12 | ₩7,075 | ₩7,075 | ₩6,700 | ₩6,834 | -3.41% | 1.6만 |
|---|
| 2025.12.11 | ₩7,236 | ₩7,236 | ₩6,807 | ₩7,129 | -1.48% | 1.9만 |
|---|
| 2025.12.10 | ₩6,968 | ₩7,504 | ₩6,915 | ₩7,183 | +3.08% | 2.8만 |
|---|
| 2025.12.09 | ₩7,129 | ₩7,284 | ₩6,695 | ₩7,236 | +1.50% | 4.2만 |
|---|
| 2025.12.08 | ₩7,987 | ₩8,040 | ₩6,646 | ₩7,075 | -11.41% | 5.3만 |
|---|
| 2025.12.05 | ₩7,397 | ₩8,405 | ₩7,290 | ₩8,040 | +8.70% | 8.6만 |
|---|
| 2025.12.04 | ₩7,183 | ₩7,879 | ₩6,968 | ₩7,879 | +9.70% | 4.3만 |
|---|
| 2025.12.03 | ₩6,968 | ₩8,469 | ₩6,968 | ₩7,075 | +1.54% | 16.9만 |
|---|
| 2025.12.02 | ₩7,397 | ₩9,059 | ₩6,539 | ₩7,290 | -1.45% | 481.4만 |
|---|
| 2025.12.01 | ₩6,700 | ₩7,611 | ₩6,529 | ₩7,183 | +7.20% | 7.8만 |
|---|
| 2025.11.28 | ₩6,861 | ₩7,343 | ₩6,003 | ₩6,646 | -3.12% | 5.9만 |
|---|
| 2025.11.26 | ₩4,878 | ₩7,397 | ₩4,502 | ₩7,075 | +45.05% | 35.3만 |
|---|
| 2025.11.25 | ₩5,574 | ₩6,378 | ₩5,360 | ₩5,467 | -1.92% | 48만 |
|---|
| 2025.11.24 | ₩4,288 | ₩8,951 | ₩4,122 | ₩6,325 | +47.50% | 1179.4만 |
|---|
| 2025.11.21 | ₩4,840 | ₩5,146 | ₩3,779 | ₩4,133 | -14.62% | 112.5만 |
|---|
| 2025.11.20 | ₩4,717 | ₩4,963 | ₩3,966 | ₩3,988 | -15.45% | 41.4만 |
|---|
| 2025.11.19 | ₩5,146 | ₩5,306 | ₩4,561 | ₩4,840 | -5.94% | 2.5만 |
|---|
| 2025.11.18 | ₩5,414 | ₩5,574 | ₩5,296 | ₩5,296 | -2.18% | 7천 |
|---|
| 2025.11.17 | ₩5,521 | ₩5,789 | ₩5,360 | ₩5,521 | 0.00% | 1.7만 |
|---|
| 2025.11.14 | ₩5,789 | ₩6,293 | ₩5,735 | ₩5,789 | 0.00% | 1.6만 |
|---|
| 2025.11.13 | ₩6,754 | ₩6,861 | ₩5,912 | ₩6,003 | -11.11% | 3만 |
|---|
| 2025.11.12 | ₩6,486 | ₩7,611 | ₩6,325 | ₩6,700 | +3.31% | 7.2만 |
|---|
| 2025.11.11 | ₩6,164 | ₩6,164 | ₩5,773 | ₩5,896 | -4.35% | 8.9천 |
|---|
| 2025.11.10 | ₩6,218 | ₩6,218 | ₩5,869 | ₩6,057 | -2.59% | 9.4천 |
|---|
| 2025.11.07 | ₩6,164 | ₩6,593 | ₩5,821 | ₩5,842 | -5.22% | 2.9만 |
|---|
| 2025.11.06 | ₩7,504 | ₩7,772 | ₩6,861 | ₩6,861 | -8.57% | 2.1만 |
|---|
| 2025.11.05 | ₩7,075 | ₩7,451 | ₩7,075 | ₩7,451 | +5.30% | 8.3천 |
|---|
| 2025.11.04 | ₩7,933 | ₩8,094 | ₩6,593 | ₩7,075 | -10.81% | 2.2만 |
|---|
| 2025.11.03 | ₩8,844 | ₩8,844 | ₩7,826 | ₩8,147 | -7.88% | 2.1만 |
|---|
| 2025.10.31 | ₩8,469 | ₩9,112 | ₩8,469 | ₩8,737 | +3.16% | 2.4만 |
|---|
| 2025.10.30 | ₩9,166 | ₩10,023 | ₩8,415 | ₩8,791 | -4.09% | 5만 |
|---|
| 2025.10.29 | ₩11,095 | ₩11,095 | ₩9,970 | ₩10,023 | -9.66% | 2.7만 |
|---|
| 2025.10.28 | ₩10,720 | ₩11,524 | ₩10,613 | ₩11,095 | +3.50% | 4.3만 |
|---|
| 2025.10.27 | ₩10,720 | ₩12,114 | ₩10,452 | ₩10,452 | -2.50% | 6.4만 |
|---|
| 2025.10.24 | ₩10,023 | ₩12,650 | ₩10,023 | ₩11,524 | +14.97% | 6.6만 |
|---|
| 2025.10.23 | ₩12,060 | ₩13,775 | ₩10,720 | ₩10,827 | -10.22% | 16.3만 |
|---|
| 2025.10.22 | ₩12,971 | ₩17,956 | ₩11,953 | ₩13,132 | +1.24% | 965.3만 |
|---|
| 2025.10.21 | ₩10,345 | ₩10,533 | ₩9,916 | ₩10,131 | -2.07% | 311.7만 |
|---|
| 2025.10.20 | ₩9,970 | ₩10,291 | ₩9,809 | ₩10,291 | +3.23% | 2천 |
|---|
| 2025.10.17 | ₩11,042 | ₩11,256 | ₩9,434 | ₩9,702 | -12.14% | 1.2만 |
|---|
| 2025.10.16 | ₩11,792 | ₩11,792 | ₩10,774 | ₩11,042 | -6.36% | 4.3천 |
|---|
| 2025.10.15 | ₩11,792 | ₩12,167 | ₩11,471 | ₩11,739 | -0.45% | 2.4천 |
|---|
| 2025.10.14 | ₩11,203 | ₩11,899 | ₩10,720 | ₩11,792 | +5.26% | 2.8천 |
|---|
| 2025.10.13 | ₩11,363 | ₩12,435 | ₩11,042 | ₩11,310 | -0.47% | 5.5천 |
|---|
| 2025.10.10 | ₩12,382 | ₩12,837 | ₩10,667 | ₩11,310 | -8.66% | 3.3만 |
|---|