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 | ₩215 | ₩201 | ₩209 | +0.65% | 29.3만 |
| 2026.10.08 | ₩215 | ₩221 | ₩201 | ₩215 | 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 | ₩231 | ₩240 | ₩212 | ₩223 | -3.49% | 903.8만 |
| 2026.10.02 | ₩217 | ₩220 | ₩204 | ₩213 | -1.85% | 41.4만 |
| 2026.10.01 | ₩232 | ₩233 | ₩215 | ₩216 | -6.94% | 47.7만 |
| 2026.09.30 | ₩229 | ₩236 | ₩223 |
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 | ₩254 | ₩270 | ₩243 | ₩258 | +1.59% | 154.7만 |
|---|
| 2026.09.24 | ₩254 | ₩264 | ₩231 | ₩255 | +0.53% | 400.5만 |
|---|
| 2026.09.23 | ₩337 | ₩414 | ₩227 | ₩275 | -18.33% | 6659만 |
|---|
| 2026.09.22 | ₩326 | ₩334 | ₩310 | ₩310 | -4.94% | 5437.1만 |
|---|
| 2026.09.21 | ₩341 | ₩343 | ₩310 | ₩323 | -5.12% | 70.9만 |
|---|
| 2026.09.18 | ₩346 | ₩389 | ₩330 | ₩330 | -4.65% | 111만 |
|---|
| 2026.09.17 | ₩335 | ₩374 | ₩330 | ₩357 | +6.40% | 41.7만 |
|---|
| 2026.09.16 | ₩329 | ₩349 | ₩322 | ₩333 | +1.22% | 58.5만 |
|---|
| 2026.09.15 | ₩335 | ₩361 | ₩311 | ₩317 | -5.60% | 40.8만 |
|---|
| 2026.09.14 | ₩330 | ₩349 | ₩322 | ₩322 | -2.44% | 16.8만 |
|---|
| 2026.09.11 | ₩334 | ₩354 | ₩322 | ₩334 | 0.00% | 24.8만 |
|---|
| 2026.09.10 | ₩329 | ₩342 | ₩315 | ₩327 | -0.41% | 15.3만 |
|---|
| 2026.09.09 | ₩353 | ₩353 | ₩313 | ₩327 | -7.22% | 27.3만 |
|---|
| 2026.09.08 | ₩359 | ₩365 | ₩342 | ₩342 | -4.85% | 16.6만 |
|---|
| 2026.09.04 | ₩373 | ₩373 | ₩353 | ₩354 | -5.04% | 7만 |
|---|
| 2026.09.03 | ₩377 | ₩377 | ₩349 | ₩361 | -4.27% | 17.9만 |
|---|
| 2026.09.02 | ₩392 | ₩402 | ₩350 | ₩350 | -10.62% | 43.3만 |
|---|
| 2026.09.01 | ₩401 | ₩429 | ₩396 | ₩396 | -1.34% | 9.6만 |
|---|
| 2026.08.31 | ₩427 | ₩427 | ₩353 | ₩405 | -5.03% | 32.3만 |
|---|
| 2026.08.28 | ₩429 | ₩437 | ₩404 | ₩416 | -3.12% | 25.9만 |
|---|
| 2026.08.27 | ₩523 | ₩523 | ₩429 | ₩429 | -17.95% | 47.3만 |
|---|
| 2026.08.26 | ₩559 | ₩563 | ₩490 | ₩490 | -12.47% | 60만 |
|---|
| 2026.08.25 | ₩520 | ₩617 | ₩520 | ₩561 | +7.73% | 172.6만 |
|---|
| 2026.08.24 | ₩537 | ₩547 | ₩475 | ₩518 | -3.50% | 45.8만 |
|---|
| 2026.08.21 | ₩592 | ₩636 | ₩590 | ₩633 | +7.03% | 162.5만 |
|---|
| 2026.08.20 | ₩542 | ₩593 | ₩538 | ₩570 | +5.20% | 45.9만 |
|---|
| 2026.08.19 | ₩537 | ₩586 | ₩531 | ₩550 | +2.50% | 167.7만 |
|---|
| 2026.08.18 | ₩490 | ₩543 | ₩490 | ₩535 | +9.32% | 50.2만 |
|---|
| 2026.08.17 | ₩538 | ₩538 | ₩484 | ₩507 | -5.74% | 33.6만 |
|---|
| 2026.08.14 | ₩523 | ₩550 | ₩523 | ₩543 | +3.85% | 48만 |
|---|
| 2026.08.13 | ₩530 | ₩543 | ₩490 | ₩528 | -0.25% | 145.8만 |
|---|
| 2026.08.12 | ₩465 | ₩858 | ₩465 | ₩550 | +18.16% | 4921.4만 |
|---|
| 2026.08.11 | ₩538 | ₩541 | ₩424 | ₩472 | -12.22% | 35.5만 |
|---|
| 2026.08.10 | ₩528 | ₩553 | ₩510 | ₩553 | +4.57% | 38.2만 |
|---|
| 2026.08.07 | ₩596 | ₩617 | ₩569 | ₩579 | -2.70% | 41.7만 |
|---|
| 2026.08.06 | ₩541 | ₩617 | ₩519 | ₩598 | +10.67% | 75만 |
|---|
| 2026.08.05 | ₩445 | ₩630 | ₩445 | ₩570 | +28.01% | 544만 |
|---|
| 2026.08.04 | ₩424 | ₩469 | ₩424 | ₩469 | +10.76% | 483.3만 |
|---|
| 2026.08.03 | ₩400 | ₩476 | ₩390 | ₩476 | +19.13% | 242.1만 |
|---|
| 2026.07.31 | ₩577 | ₩604 | ₩440 | ₩496 | -13.95% | 3514.4만 |
|---|
| 2026.07.30 | ₩429 | ₩463 | ₩423 | ₩463 | +7.81% | 2643만 |
|---|
| 2026.07.29 | ₩459 | ₩512 | ₩417 | ₩429 | -6.43% | 47만 |
|---|
| 2026.07.28 | ₩431 | ₩475 | ₩416 | ₩473 | +9.97% | 52.6만 |
|---|
| 2026.07.27 | ₩496 | ₩496 | ₩335 | ₩443 | -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 | ₩553 | ₩553 | ₩488 | ₩504 | -8.74% | 28.2만 |
|---|
| 2026.07.15 | ₩542 | ₩590 | ₩542 | ₩553 | +1.98% | 33.1만 |
|---|
| 2026.07.14 | ₩585 | ₩585 | ₩510 | ₩558 | -4.59% | 132만 |
|---|
| 2026.07.13 | ₩767 | ₩783 | ₩660 | ₩665 | -13.29% | 180.1만 |
|---|
| 2026.07.10 | ₩837 | ₩853 | ₩762 | ₩783 | -6.41% | 134.2만 |
|---|
| 2026.07.09 | ₩944 | ₩998 | ₩848 | ₩885 | -6.25% | 234만 |
|---|
| 2026.07.08 | ₩826 | ₩1,019 | ₩805 | ₩934 | +12.99% | 252.3만 |
|---|
| 2026.07.07 | ₩805 | ₩934 | ₩767 | ₩858 | +6.67% | 931.1만 |
|---|
| 2026.07.06 | ₩1,577 | ₩1,712 | ₩982 | ₩1,116 | -29.25% | 1억 |
|---|
| 2026.07.02 | ₩842 | ₩848 | ₩762 | ₩783 | -7.01% | 10.1만 |
|---|
| 2026.07.01 | ₩799 | ₩848 | ₩783 | ₩848 | +6.04% | 26.1만 |
|---|
| 2026.06.30 | ₩837 | ₩939 | ₩810 | ₩832 | -0.64% | 115.7만 |
|---|
| 2026.06.29 | ₩789 | ₩799 | ₩756 | ₩773 | -2.04% | 9.6만 |
|---|
| 2026.06.26 | ₩821 | ₩858 | ₩778 | ₩778 | -5.23% | 12.7만 |
|---|
| 2026.06.25 | ₩864 | ₩880 | ₩773 | ₩842 | -2.48% | 19.5만 |
|---|
| 2026.06.24 | ₩934 | ₩1,009 | ₩837 | ₩880 | -5.75% | 50.1만 |
|---|
| 2026.06.23 | ₩912 | ₩939 | ₩858 | ₩891 | -2.35% | 26.3만 |
|---|
| 2026.06.22 | ₩987 | ₩987 | ₩917 | ₩966 | -2.17% | 20.9만 |
|---|
| 2026.06.18 | ₩955 | ₩1,035 | ₩955 | ₩998 | +4.49% | 20.3만 |
|---|
| 2026.06.17 | ₩1,035 | ₩1,046 | ₩982 | ₩1,046 | +1.04% | 30.8만 |
|---|
| 2026.06.16 | ₩993 | ₩1,062 | ₩966 | ₩1,062 | +7.03% | 58.1만 |
|---|
| 2026.06.15 | ₩950 | ₩1,121 | ₩950 | ₩1,003 | +5.65% | 818.1만 |
|---|
| 2026.06.12 | ₩1,143 | ₩1,143 | ₩976 | ₩1,003 | -12.21% | 39.3만 |
|---|
| 2026.06.11 | ₩1,459 | ₩1,524 | ₩1,030 | ₩1,175 | -19.49% | 93.9만 |
|---|
| 2026.06.10 | ₩1,577 | ₩1,931 | ₩1,502 | ₩1,540 | -2.38% | 94.4만 |
|---|
| 2026.06.09 | ₩1,395 | ₩1,738 | ₩1,331 | ₩1,695 | +21.54% | 159만 |
|---|
| 2026.06.08 | ₩1,395 | ₩1,824 | ₩1,304 | ₩1,695 | +21.54% | 436.7만 |
|---|
| 2026.06.05 | ₩1,422 | ₩1,556 | ₩1,304 | ₩1,341 | -5.66% | 343.2만 |
|---|
| 2026.06.04 | ₩2,092 | ₩2,146 | ₩1,508 | ₩1,797 | -14.10% | 8516.7만 |
|---|
| 2026.06.03 | ₩756 | ₩2,087 | ₩751 | ₩1,298 | +71.63% | 1.2억 |
|---|
| 2026.06.02 | ₩703 | ₩853 | ₩703 | ₩762 | +8.40% | 150.8만 |
|---|
| 2026.06.01 | ₩912 | ₩1,111 | ₩783 | ₩869 | -4.71% | 3230.1만 |
|---|
| 2026.05.29 | ₩939 | ₩1,057 | ₩891 | ₩917 | -2.29% | 69.6만 |
|---|
| 2026.05.28 | ₩901 | ₩993 | ₩880 | ₩939 | +4.17% | 25.8만 |
|---|
| 2026.05.27 | ₩901 | ₩934 | ₩858 | ₩869 | -3.57% | 26만 |
|---|
| 2026.05.26 | ₩971 | ₩1,014 | ₩891 | ₩901 | -7.18% | 13.6만 |
|---|
| 2026.05.22 | ₩1,025 | ₩1,062 | ₩944 | ₩987 | -3.66% | 19.9만 |
|---|
| 2026.05.21 | ₩1,073 | ₩1,100 | ₩966 | ₩1,030 | -4.00% | 30만 |
|---|
| 2026.05.20 | ₩1,046 | ₩1,105 | ₩1,019 | ₩1,078 | +3.08% | 9.5만 |
|---|
| 2026.05.19 | ₩1,046 | ₩1,062 | ₩993 | ₩1,046 | 0.00% | 14.6만 |
|---|
| 2026.05.18 | ₩1,105 | ₩1,116 | ₩998 | ₩1,078 | -2.43% | 22.5만 |
|---|
| 2026.05.15 | ₩1,288 | ₩1,288 | ₩1,095 | ₩1,154 | -10.42% | 63.8만 |
|---|
| 2026.05.14 | ₩1,309 | ₩1,395 | ₩1,239 | ₩1,272 | -2.87% | 18.3만 |
|---|
| 2026.05.13 | ₩1,298 | ₩1,352 | ₩1,288 | ₩1,314 | +1.24% | 5.5만 |
|---|
| 2026.05.12 | ₩1,341 | ₩1,395 | ₩1,288 | ₩1,320 | -1.60% | 4.7만 |
|---|
| 2026.05.11 | ₩1,314 | ₩1,433 | ₩1,266 | ₩1,357 | +3.27% | 16.7만 |
|---|
| 2026.05.08 | ₩1,304 | ₩1,395 | ₩1,234 | ₩1,341 | +2.88% | 26.2만 |
|---|
| 2026.05.07 | ₩1,341 | ₩1,341 | ₩1,196 | ₩1,266 | -5.60% | 17.8만 |
|---|
| 2026.05.06 | ₩1,406 | ₩1,406 | ₩1,293 | ₩1,341 | -4.58% | 14.5만 |
|---|
| 2026.05.05 | ₩1,347 | ₩1,497 | ₩1,347 | ₩1,427 | +5.98% | 11.5만 |
|---|
| 2026.05.04 | ₩1,341 | ₩1,390 | ₩1,282 | ₩1,390 | +3.60% | 17.3만 |
|---|
| 2026.05.01 | ₩1,395 | ₩1,438 | ₩1,255 | ₩1,336 | -4.23% | 17.3만 |
|---|
| 2026.04.30 | ₩1,320 | ₩1,470 | ₩1,320 | ₩1,400 | +6.10% | 9.9만 |
|---|
| 2026.04.29 | ₩1,502 | ₩1,502 | ₩1,293 | ₩1,363 | -9.29% | 23.2만 |
|---|
| 2026.04.28 | ₩1,449 | ₩1,534 | ₩1,395 | ₩1,534 | +5.93% | 29.8만 |
|---|
| 2026.04.27 | ₩1,422 | ₩1,529 | ₩1,379 | ₩1,433 | +0.75% | 17.5만 |
|---|
| 2026.04.24 | ₩1,502 | ₩1,502 | ₩1,352 | ₩1,465 | -2.50% | 27.4만 |
|---|
| 2026.04.23 | ₩2,200 | ₩2,200 | ₩1,218 | ₩1,459 | -33.66% | 103.7만 |
|---|
| 2026.04.22 | ₩1,733 | ₩2,468 | ₩1,631 | ₩2,221 | +28.17% | 245만 |
|---|
| 2026.04.21 | ₩1,878 | ₩1,883 | ₩1,685 | ₩1,781 | -5.14% | 32.5만 |
|---|
| 2026.04.20 | ₩1,840 | ₩1,905 | ₩1,717 | ₩1,905 | +3.50% | 21.8만 |
|---|
| 2026.04.17 | ₩1,878 | ₩1,915 | ₩1,803 | ₩1,910 | +1.71% | 9.7만 |
|---|
| 2026.04.16 | ₩1,824 | ₩1,915 | ₩1,781 | ₩1,878 | +2.94% | 15.9만 |
|---|
| 2026.04.15 | ₩1,733 | ₩1,921 | ₩1,663 | ₩1,835 | +5.88% | 34.1만 |
|---|
| 2026.04.14 | ₩1,985 | ₩2,087 | ₩1,872 | ₩1,991 | +0.27% | 68.2만 |
|---|
| 2026.04.13 | ₩2,216 | ₩2,629 | ₩1,985 | ₩2,205 | -0.48% | 809.6만 |
|---|
| 2026.04.10 | ₩2,007 | ₩2,092 | ₩1,931 | ₩2,039 | +1.60% | 130.4만 |
|---|
| 2026.04.09 | ₩2,109 | ₩2,200 | ₩1,905 | ₩1,905 | -9.67% | 6.9만 |
|---|
| 2026.04.08 | ₩2,216 | ₩2,296 | ₩2,050 | ₩2,103 | -5.08% | 12.4만 |
|---|
| 2026.04.07 | ₩2,361 | ₩2,452 | ₩2,092 | ₩2,200 | -6.82% | 10만 |
|---|
| 2026.04.06 | ₩2,243 | ₩2,586 | ₩2,237 | ₩2,361 | +5.26% | 23.4만 |
|---|
| 2026.04.02 | ₩2,146 | ₩2,382 | ₩2,066 | ₩2,286 | +6.50% | 7.1만 |
|---|
| 2026.04.01 | ₩1,996 | ₩2,280 | ₩1,931 | ₩2,264 | +13.44% | 12.6만 |
|---|
| 2026.03.31 | ₩1,910 | ₩1,985 | ₩1,830 | ₩1,926 | +0.84% | 4.1만 |
|---|
| 2026.03.30 | ₩2,017 | ₩2,119 | ₩1,878 | ₩1,889 | -6.38% | 4.9만 |
|---|
| 2026.03.27 | ₩2,146 | ₩2,280 | ₩2,017 | ₩2,060 | -4.00% | 5.5만 |
|---|
| 2026.03.26 | ₩2,243 | ₩2,243 | ₩2,012 | ₩2,141 | -4.55% | 6.9만 |
|---|
| 2026.03.25 | ₩2,092 | ₩2,693 | ₩2,039 | ₩2,248 | +7.44% | 36.4만 |
|---|
| 2026.03.24 | ₩2,151 | ₩2,227 | ₩2,066 | ₩2,114 | -1.75% | 4.2만 |
|---|
| 2026.03.23 | ₩2,194 | ₩2,275 | ₩2,066 | ₩2,237 | +1.96% | 5.6만 |
|---|
| 2026.03.20 | ₩2,237 | ₩2,253 | ₩2,066 | ₩2,237 | 0.00% | 5만 |
|---|
| 2026.03.19 | ₩2,243 | ₩2,323 | ₩2,087 | ₩2,296 | +2.39% | 9.5만 |
|---|
| 2026.03.18 | ₩2,012 | ₩2,329 | ₩2,012 | ₩2,323 | +15.47% | 15.3만 |
|---|
| 2026.03.17 | ₩2,253 | ₩2,500 | ₩1,771 | ₩2,151 | -4.52% | 458만 |
|---|
| 2026.03.16 | ₩2,892 | ₩3,021 | ₩2,227 | ₩2,414 | -16.51% | 7.7만 |
|---|
| 2026.03.13 | ₩2,935 | ₩2,951 | ₩2,795 | ₩2,811 | -4.20% | 1.9만 |
|---|
| 2026.03.12 | ₩2,994 | ₩3,176 | ₩2,726 | ₩2,795 | -6.63% | 3.2만 |
|---|
| 2026.03.11 | ₩3,026 | ₩3,058 | ₩2,774 | ₩2,903 | -4.08% | 4.4만 |
|---|
| 2026.03.10 | ₩3,010 | ₩3,208 | ₩2,870 | ₩3,005 | -0.18% | 8.2만 |
|---|
| 2026.03.09 | ₩2,908 | ₩3,005 | ₩2,479 | ₩2,790 | -4.06% | 11.8만 |
|---|
| 2026.03.06 | ₩2,629 | ₩3,112 | ₩2,629 | ₩2,897 | +10.20% | 7.5만 |
|---|
| 2026.03.05 | ₩3,605 | ₩3,605 | ₩2,345 | ₩2,683 | -25.60% | 80.6만 |
|---|
| 2026.03.04 | ₩2,988 | ₩3,638 | ₩2,988 | ₩3,638 | +21.72% | 16.6만 |
|---|
| 2026.03.03 | ₩2,763 | ₩3,326 | ₩2,602 | ₩3,262 | +18.06% | 28.8만 |
|---|
| 2026.03.02 | ₩2,538 | ₩3,015 | ₩2,441 | ₩2,924 | +15.22% | 17.4만 |
|---|
| 2026.02.27 | ₩2,629 | ₩2,844 | ₩2,430 | ₩2,790 | +6.12% | 23만 |
|---|
| 2026.02.26 | ₩2,591 | ₩4,078 | ₩2,591 | ₩2,892 | +11.59% | 834.4만 |
|---|
| 2026.02.25 | ₩2,388 | ₩2,581 | ₩2,237 | ₩2,522 | +5.62% | 7.6천 |
|---|
| 2026.02.24 | ₩2,237 | ₩2,382 | ₩2,237 | ₩2,382 | +6.47% | 4.4천 |
|---|
| 2026.02.23 | ₩2,307 | ₩2,307 | ₩1,931 | ₩2,253 | -2.33% | 2만 |
|---|
| 2026.02.20 | ₩2,414 | ₩2,527 | ₩2,200 | ₩2,334 | -3.33% | 4.8만 |
|---|
| 2026.02.19 | ₩2,516 | ₩2,548 | ₩2,307 | ₩2,538 | +0.85% | 1.5만 |
|---|
| 2026.02.18 | ₩2,645 | ₩2,645 | ₩2,522 | ₩2,554 | -3.45% | 2.6만 |
|---|
| 2026.02.17 | ₩3,219 | ₩3,230 | ₩2,522 | ₩2,704 | -16.00% | 20만 |
|---|
| 2026.02.13 | ₩1,948 | ₩2,951 | ₩1,899 | ₩2,849 | +46.28% | 52.7만 |
|---|
| 2026.02.12 | ₩2,291 | ₩2,414 | ₩1,824 | ₩1,856 | -18.97% | 1.8만 |
|---|
| 2026.02.11 | ₩2,548 | ₩2,554 | ₩2,103 | ₩2,125 | -16.63% | 3.2만 |
|---|
| 2026.02.10 | ₩2,709 | ₩2,865 | ₩2,425 | ₩2,425 | -10.50% | 3.1만 |
|---|
| 2026.02.09 | ₩2,929 | ₩3,074 | ₩2,736 | ₩2,774 | -5.31% | 4.9만 |
|---|
| 2026.02.06 | ₩2,978 | ₩3,273 | ₩2,677 | ₩2,994 | +0.54% | 2.5만 |
|---|
| 2026.02.05 | ₩2,913 | ₩3,165 | ₩2,672 | ₩2,726 | -6.45% | 1.7만 |
|---|
| 2026.02.04 | ₩3,139 | ₩3,165 | ₩2,962 | ₩3,165 | +0.85% | 1.6만 |
|---|
| 2026.02.03 | ₩3,809 | ₩3,809 | ₩2,951 | ₩3,096 | -18.73% | 7.1만 |
|---|
| 2026.02.02 | ₩3,922 | ₩3,992 | ₩3,605 | ₩3,659 | -6.70% | 3.8만 |
|---|
| 2026.01.30 | ₩4,024 | ₩4,131 | ₩3,970 | ₩3,976 | -1.20% | 2.2만 |
|---|
| 2026.01.29 | ₩4,287 | ₩4,308 | ₩3,911 | ₩4,131 | -3.63% | 3.6만 |
|---|
| 2026.01.28 | ₩4,614 | ₩4,614 | ₩3,772 | ₩4,287 | -7.09% | 7.5만 |
|---|
| 2026.01.27 | ₩5,022 | ₩5,097 | ₩4,453 | ₩4,668 | -7.05% | 4.8만 |
|---|
| 2026.01.26 | ₩4,346 | ₩5,360 | ₩3,825 | ₩5,258 | +20.99% | 16만 |
|---|
| 2026.01.23 | ₩4,024 | ₩4,721 | ₩3,809 | ₩4,378 | +8.80% | 3.7만 |
|---|
| 2026.01.22 | ₩3,702 | ₩4,104 | ₩3,568 | ₩3,917 | +5.80% | 5.2만 |
|---|
| 2026.01.21 | ₩4,104 | ₩4,239 | ₩3,493 | ₩3,552 | -13.46% | 8.1만 |
|---|
| 2026.01.20 | ₩4,324 | ₩4,625 | ₩4,078 | ₩4,078 | -5.71% | 10.5만 |
|---|
| 2026.01.16 | ₩4,024 | ₩6,868 | ₩3,970 | ₩4,770 | +18.53% | 266.6만 |
|---|
| 2026.01.15 | ₩3,922 | ₩4,185 | ₩3,868 | ₩4,131 | +5.34% | 8.8천 |
|---|
| 2026.01.14 | ₩3,820 | ₩4,153 | ₩3,820 | ₩3,917 | +2.53% | 4.4천 |
|---|
| 2026.01.13 | ₩3,756 | ₩4,024 | ₩3,756 | ₩3,949 | +5.14% | 6.6천 |
|---|
| 2026.01.12 | ₩4,056 | ₩4,056 | ₩3,809 | ₩3,847 | -5.16% | 6.2천 |
|---|
| 2026.01.09 | ₩4,265 | ₩4,265 | ₩3,917 | ₩4,024 | -5.66% | 8.6천 |
|---|
| 2026.01.08 | ₩3,954 | ₩4,201 | ₩3,884 | ₩4,201 | +6.24% | 7.1천 |
|---|
| 2026.01.07 | ₩4,094 | ₩4,104 | ₩3,804 | ₩3,879 | -5.24% | 5.2천 |
|---|
| 2026.01.06 | ₩4,362 | ₩4,367 | ₩3,799 | ₩3,938 | -9.72% | 1.1만 |
|---|
| 2026.01.05 | ₩4,131 | ₩4,239 | ₩3,836 | ₩4,024 | -2.60% | 1.7만 |
|---|
| 2026.01.02 | ₩3,664 | ₩4,137 | ₩3,664 | ₩3,976 | +8.49% | 2.9만 |
|---|
| 2025.12.31 | ₩3,831 | ₩3,970 | ₩3,622 | ₩3,702 | -3.36% | 1.8만 |
|---|
| 2025.12.30 | ₩3,943 | ₩4,131 | ₩3,793 | ₩3,917 | -0.68% | 2.1만 |
|---|
| 2025.12.29 | ₩4,829 | ₩5,151 | ₩3,901 | ₩4,061 | -15.89% | 2.6만 |
|---|
| 2025.12.26 | ₩5,687 | ₩5,687 | ₩4,925 | ₩5,156 | -9.34% | 7.8천 |
|---|
| 2025.12.24 | ₩5,634 | ₩5,735 | ₩5,097 | ₩5,322 | -5.52% | 1.2만 |
|---|
| 2025.12.23 | ₩5,794 | ₩6,063 | ₩5,634 | ₩5,794 | 0.00% | 1.8만 |
|---|
| 2025.12.22 | ₩6,116 | ₩6,116 | ₩5,853 | ₩6,063 | -0.88% | 4.1천 |
|---|
| 2025.12.19 | ₩5,902 | ₩6,116 | ₩5,741 | ₩5,955 | +0.91% | 7.6천 |
|---|
| 2025.12.18 | ₩6,170 | ₩6,170 | ₩5,902 | ₩5,902 | -4.35% | 1.1만 |
|---|
| 2025.12.17 | ₩6,063 | ₩6,170 | ₩5,902 | ₩6,009 | -0.88% | 1.1만 |
|---|
| 2025.12.16 | ₩6,224 | ₩6,224 | ₩5,741 | ₩6,009 | -3.45% | 1.5만 |
|---|
| 2025.12.15 | ₩6,653 | ₩6,739 | ₩6,116 | ₩6,224 | -6.45% | 3.4만 |
|---|
| 2025.12.12 | ₩7,082 | ₩7,082 | ₩6,707 | ₩6,841 | -3.41% | 1.6만 |
|---|
| 2025.12.11 | ₩7,243 | ₩7,243 | ₩6,814 | ₩7,136 | -1.48% | 1.9만 |
|---|
| 2025.12.10 | ₩6,975 | ₩7,511 | ₩6,921 | ₩7,189 | +3.08% | 2.8만 |
|---|
| 2025.12.09 | ₩7,136 | ₩7,291 | ₩6,701 | ₩7,243 | +1.50% | 4.2만 |
|---|
| 2025.12.08 | ₩7,994 | ₩8,048 | ₩6,653 | ₩7,082 | -11.41% | 5.3만 |
|---|
| 2025.12.05 | ₩7,404 | ₩8,413 | ₩7,297 | ₩8,048 | +8.70% | 8.6만 |
|---|
| 2025.12.04 | ₩7,189 | ₩7,887 | ₩6,975 | ₩7,887 | +9.70% | 4.3만 |
|---|
| 2025.12.03 | ₩6,975 | ₩8,477 | ₩6,975 | ₩7,082 | +1.54% | 16.9만 |
|---|
| 2025.12.02 | ₩7,404 | ₩9,067 | ₩6,546 | ₩7,297 | -1.45% | 481.4만 |
|---|
| 2025.12.01 | ₩6,707 | ₩7,619 | ₩6,535 | ₩7,189 | +7.20% | 7.8만 |
|---|
| 2025.11.28 | ₩6,868 | ₩7,350 | ₩6,009 | ₩6,653 | -3.12% | 5.9만 |
|---|
| 2025.11.26 | ₩4,882 | ₩7,404 | ₩4,507 | ₩7,082 | +45.05% | 35.3만 |
|---|
| 2025.11.25 | ₩5,580 | ₩6,385 | ₩5,365 | ₩5,473 | -1.92% | 48만 |
|---|
| 2025.11.24 | ₩4,292 | ₩8,960 | ₩4,126 | ₩6,331 | +47.50% | 1179.4만 |
|---|
| 2025.11.21 | ₩4,845 | ₩5,151 | ₩3,782 | ₩4,137 | -14.62% | 112.5만 |
|---|
| 2025.11.20 | ₩4,721 | ₩4,968 | ₩3,970 | ₩3,992 | -15.45% | 41.4만 |
|---|
| 2025.11.19 | ₩5,151 | ₩5,312 | ₩4,566 | ₩4,845 | -5.94% | 2.5만 |
|---|
| 2025.11.18 | ₩5,419 | ₩5,580 | ₩5,301 | ₩5,301 | -2.18% | 7천 |
|---|
| 2025.11.17 | ₩5,526 | ₩5,794 | ₩5,365 | ₩5,526 | 0.00% | 1.7만 |
|---|
| 2025.11.14 | ₩5,794 | ₩6,299 | ₩5,741 | ₩5,794 | 0.00% | 1.6만 |
|---|
| 2025.11.13 | ₩6,760 | ₩6,868 | ₩5,918 | ₩6,009 | -11.11% | 3만 |
|---|
| 2025.11.12 | ₩6,492 | ₩7,619 | ₩6,331 | ₩6,707 | +3.31% | 7.2만 |
|---|
| 2025.11.11 | ₩6,170 | ₩6,170 | ₩5,778 | ₩5,902 | -4.35% | 8.9천 |
|---|
| 2025.11.10 | ₩6,224 | ₩6,224 | ₩5,875 | ₩6,063 | -2.59% | 9.4천 |
|---|
| 2025.11.07 | ₩6,170 | ₩6,599 | ₩5,827 | ₩5,848 | -5.22% | 2.9만 |
|---|
| 2025.11.06 | ₩7,511 | ₩7,780 | ₩6,868 | ₩6,868 | -8.57% | 2.1만 |
|---|
| 2025.11.05 | ₩7,082 | ₩7,458 | ₩7,082 | ₩7,458 | +5.30% | 8.3천 |
|---|
| 2025.11.04 | ₩7,941 | ₩8,102 | ₩6,599 | ₩7,082 | -10.81% | 2.2만 |
|---|
| 2025.11.03 | ₩8,853 | ₩8,853 | ₩7,833 | ₩8,155 | -7.88% | 2.1만 |
|---|
| 2025.10.31 | ₩8,477 | ₩9,121 | ₩8,477 | ₩8,745 | +3.16% | 2.4만 |
|---|
| 2025.10.30 | ₩9,175 | ₩10,033 | ₩8,423 | ₩8,799 | -4.09% | 5만 |
|---|
| 2025.10.29 | ₩11,106 | ₩11,106 | ₩9,979 | ₩10,033 | -9.66% | 2.7만 |
|---|
| 2025.10.28 | ₩10,730 | ₩11,535 | ₩10,623 | ₩11,106 | +3.50% | 4.3만 |
|---|
| 2025.10.27 | ₩10,730 | ₩12,125 | ₩10,462 | ₩10,462 | -2.50% | 6.4만 |
|---|
| 2025.10.24 | ₩10,033 | ₩12,662 | ₩10,033 | ₩11,535 | +14.97% | 6.6만 |
|---|
| 2025.10.23 | ₩12,072 | ₩13,789 | ₩10,730 | ₩10,838 | -10.22% | 16.3만 |
|---|
| 2025.10.22 | ₩12,984 | ₩17,974 | ₩11,964 | ₩13,145 | +1.24% | 965.3만 |
|---|
| 2025.10.21 | ₩10,355 | ₩10,543 | ₩9,926 | ₩10,140 | -2.07% | 311.7만 |
|---|
| 2025.10.20 | ₩9,979 | ₩10,301 | ₩9,818 | ₩10,301 | +3.23% | 2천 |
|---|
| 2025.10.17 | ₩11,052 | ₩11,267 | ₩9,443 | ₩9,711 | -12.14% | 1.2만 |
|---|
| 2025.10.16 | ₩11,804 | ₩11,804 | ₩10,784 | ₩11,052 | -6.36% | 4.3천 |
|---|
| 2025.10.15 | ₩11,804 | ₩12,179 | ₩11,482 | ₩11,750 | -0.45% | 2.4천 |
|---|
| 2025.10.14 | ₩11,213 | ₩11,911 | ₩10,730 | ₩11,804 | +5.26% | 2.8천 |
|---|
| 2025.10.13 | ₩11,374 | ₩12,447 | ₩11,052 | ₩11,321 | -0.47% | 5.5천 |
|---|
| 2025.10.10 | ₩12,394 | ₩12,850 | ₩10,677 | ₩11,321 | -8.66% | 3.3만 |
|---|