시장 데이터를 불러오는 중
전체 종목
엘레돈 파마슈티컬스 과거 주가
Eledon Pharmaceuticals, Inc. - Common Stock · ELDN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eledon Pharmaceuticals, Inc. - Common Stock · ELDN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,245 | ₩3,428 | ₩3,245 | ₩3,326 | +2.48% | 81.9만 |
| 2026.10.08 | ₩3,219 | ₩3,272 | ₩3,165 | ₩3,245 | +0.83% | 83.5만 |
| 2026.10.07 | ₩3,245 | ₩3,326 | ₩3,205 | ₩3,245 | 0.00% | 58.3만 |
| 2026.10.06 | ₩3,393 | ₩3,433 | ₩3,245 | ₩3,286 | -3.16% | 82.8만 |
| 2026.10.05 | ₩3,393 | ₩3,447 | ₩3,286 | ₩3,353 | -1.19% | 72만 |
| 2026.10.02 | ₩3,326 | ₩3,420 | ₩3,245 | ₩3,339 | +0.40% | 96.7만 |
| 2026.10.01 | ₩3,379 | ₩3,420 | ₩3,252 | ₩3,266 | -3.37% | 61.6만 |
| 2026.09.30 | ₩3,393 | ₩3,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,393 |
| 0.00% |
| 71.7만 |
| 2026.09.29 | ₩3,540 | ₩3,540 | ₩3,339 | ₩3,353 | -5.30% | 71.2만 |
|---|
| 2026.09.28 | ₩3,554 | ₩3,567 | ₩3,393 | ₩3,540 | -0.38% | 71.5만 |
|---|
| 2026.09.25 | ₩3,594 | ₩3,601 | ₩3,514 | ₩3,554 | -1.12% | 62만 |
|---|
| 2026.09.24 | ₩3,648 | ₩3,716 | ₩3,487 | ₩3,594 | -1.47% | 103만 |
|---|
| 2026.09.23 | ₩3,889 | ₩3,943 | ₩3,601 | ₩3,648 | -6.21% | 131.8만 |
|---|
| 2026.09.22 | ₩3,688 | ₩4,144 | ₩3,594 | ₩3,876 | +5.09% | 208.7만 |
|---|
| 2026.09.21 | ₩3,675 | ₩3,675 | ₩3,473 | ₩3,607 | -1.82% | 60.7만 |
|---|
| 2026.09.18 | ₩3,581 | ₩3,594 | ₩3,447 | ₩3,514 | -1.87% | 82.8만 |
|---|
| 2026.09.17 | ₩3,661 | ₩3,742 | ₩3,507 | ₩3,554 | -2.93% | 55.6만 |
|---|
| 2026.09.16 | ₩3,634 | ₩3,653 | ₩3,540 | ₩3,581 | -1.48% | 73.8만 |
|---|
| 2026.09.15 | ₩3,742 | ₩3,768 | ₩3,561 | ₩3,634 | -2.87% | 80.5만 |
|---|
| 2026.09.14 | ₩3,862 | ₩3,862 | ₩3,688 | ₩3,715 | -3.82% | 52만 |
|---|
| 2026.09.11 | ₩3,782 | ₩3,835 | ₩3,688 | ₩3,728 | -1.42% | 63.8만 |
|---|
| 2026.09.10 | ₩3,728 | ₩3,762 | ₩3,688 | ₩3,728 | 0.00% | 74.5만 |
|---|
| 2026.09.09 | ₩3,956 | ₩4,010 | ₩3,768 | ₩3,782 | -4.41% | 67만 |
|---|
| 2026.09.08 | ₩4,050 | ₩4,063 | ₩3,903 | ₩3,929 | -2.98% | 102.1만 |
|---|
| 2026.09.04 | ₩3,990 | ₩4,097 | ₩3,929 | ₩4,050 | +1.51% | 119.7만 |
|---|
| 2026.09.03 | ₩4,117 | ₩4,157 | ₩3,916 | ₩3,929 | -4.56% | 114.6만 |
|---|
| 2026.09.02 | ₩4,077 | ₩4,198 | ₩3,916 | ₩4,010 | -1.64% | 122.4만 |
|---|
| 2026.09.01 | ₩3,929 | ₩4,063 | ₩3,869 | ₩4,037 | +2.73% | 129.8만 |
|---|
| 2026.08.31 | ₩4,258 | ₩4,258 | ₩3,923 | ₩3,996 | -6.14% | 183.7만 |
|---|
| 2026.08.28 | ₩4,412 | ₩4,452 | ₩4,251 | ₩4,291 | -2.74% | 101.5만 |
|---|
| 2026.08.27 | ₩4,506 | ₩4,586 | ₩4,352 | ₩4,452 | -1.19% | 97.1만 |
|---|
| 2026.08.26 | ₩4,654 | ₩4,698 | ₩4,472 | ₩4,493 | -3.46% | 81.6만 |
|---|
| 2026.08.25 | ₩4,627 | ₩4,694 | ₩4,560 | ₩4,654 | +0.58% | 97만 |
|---|
| 2026.08.24 | ₩4,600 | ₩4,600 | ₩4,379 | ₩4,573 | -0.58% | 114.2만 |
|---|
| 2026.08.21 | ₩4,747 | ₩4,801 | ₩4,573 | ₩4,627 | -2.54% | 74.4만 |
|---|
| 2026.08.20 | ₩4,734 | ₩4,820 | ₩4,586 | ₩4,721 | -0.28% | 57.7만 |
|---|
| 2026.08.19 | ₩4,895 | ₩4,978 | ₩4,734 | ₩4,761 | -2.74% | 110.6만 |
|---|
| 2026.08.18 | ₩4,761 | ₩4,930 | ₩4,747 | ₩4,855 | +1.97% | 61.3만 |
|---|
| 2026.08.17 | ₩4,747 | ₩5,014 | ₩4,746 | ₩4,801 | +1.13% | 86.7만 |
|---|
| 2026.08.14 | ₩4,828 | ₩4,969 | ₩4,687 | ₩4,747 | -1.67% | 134.2만 |
|---|
| 2026.08.13 | ₩5,109 | ₩5,163 | ₩4,949 | ₩4,962 | -2.89% | 62.7만 |
|---|
| 2026.08.12 | ₩5,029 | ₩5,103 | ₩4,946 | ₩5,056 | +0.53% | 79.6만 |
|---|
| 2026.08.11 | ₩4,908 | ₩5,042 | ₩4,828 | ₩5,029 | +2.46% | 72.4만 |
|---|
| 2026.08.10 | ₩4,935 | ₩5,203 | ₩4,841 | ₩4,935 | 0.00% | 102.4만 |
|---|
| 2026.08.07 | ₩4,640 | ₩4,962 | ₩4,613 | ₩4,949 | +6.65% | 93만 |
|---|
| 2026.08.06 | ₩4,613 | ₩4,714 | ₩4,560 | ₩4,640 | +0.58% | 65.5만 |
|---|
| 2026.08.05 | ₩4,721 | ₩4,774 | ₩4,586 | ₩4,613 | -2.27% | 77.1만 |
|---|
| 2026.08.04 | ₩4,613 | ₩4,734 | ₩4,600 | ₩4,680 | +1.45% | 80.5만 |
|---|
| 2026.08.03 | ₩4,586 | ₩4,694 | ₩4,452 | ₩4,600 | +0.29% | 160.1만 |
|---|
| 2026.07.31 | ₩4,573 | ₩4,682 | ₩4,365 | ₩4,533 | -0.88% | 64.2만 |
|---|
| 2026.07.30 | ₩4,493 | ₩4,593 | ₩4,419 | ₩4,573 | +1.79% | 107.9만 |
|---|
| 2026.07.29 | ₩4,573 | ₩4,694 | ₩4,426 | ₩4,439 | -2.93% | 107.9만 |
|---|
| 2026.07.28 | ₩4,747 | ₩4,773 | ₩4,452 | ₩4,560 | -3.95% | 152만 |
|---|
| 2026.07.27 | ₩4,922 | ₩5,056 | ₩4,747 | ₩4,788 | -2.72% | 157.4만 |
|---|
| 2026.07.24 | ₩5,042 | ₩5,042 | ₩4,694 | ₩4,801 | -4.79% | 128만 |
|---|
| 2026.07.23 | ₩5,143 | ₩5,143 | ₩4,857 | ₩5,016 | -2.48% | 61.7만 |
|---|
| 2026.07.22 | ₩5,257 | ₩5,297 | ₩4,955 | ₩4,989 | -5.10% | 90.8만 |
|---|
| 2026.07.21 | ₩5,337 | ₩5,405 | ₩5,230 | ₩5,297 | -0.75% | 57.9만 |
|---|
| 2026.07.20 | ₩5,458 | ₩5,673 | ₩5,170 | ₩5,177 | -5.16% | 77.1만 |
|---|
| 2026.07.17 | ₩5,163 | ₩5,478 | ₩5,136 | ₩5,458 | +5.71% | 78.7만 |
|---|
| 2026.07.16 | ₩5,378 | ₩5,472 | ₩5,096 | ₩5,150 | -4.24% | 75.9만 |
|---|
| 2026.07.15 | ₩5,391 | ₩5,485 | ₩5,277 | ₩5,391 | 0.00% | 123.6만 |
|---|
| 2026.07.14 | ₩5,203 | ₩5,431 | ₩5,109 | ₩5,431 | +4.38% | 102.7만 |
|---|
| 2026.07.13 | ₩5,136 | ₩5,203 | ₩5,029 | ₩5,177 | +0.78% | 92.2만 |
|---|
| 2026.07.10 | ₩5,512 | ₩5,525 | ₩5,103 | ₩5,163 | -6.33% | 139.1만 |
|---|
| 2026.07.09 | ₩5,632 | ₩5,686 | ₩5,358 | ₩5,539 | -1.67% | 142.2만 |
|---|
| 2026.07.08 | ₩5,284 | ₩5,706 | ₩5,217 | ₩5,646 | +6.85% | 216.9만 |
|---|
| 2026.07.07 | ₩5,351 | ₩5,532 | ₩5,223 | ₩5,270 | -1.50% | 175.6만 |
|---|
| 2026.07.06 | ₩5,297 | ₩5,425 | ₩5,230 | ₩5,324 | +0.51% | 170.4만 |
|---|
| 2026.07.02 | ₩5,297 | ₩5,351 | ₩5,123 | ₩5,297 | 0.00% | 116.5만 |
|---|
| 2026.07.01 | ₩5,297 | ₩5,492 | ₩5,156 | ₩5,230 | -1.27% | 162.6만 |
|---|
| 2026.06.30 | ₩5,190 | ₩5,363 | ₩5,139 | ₩5,284 | +1.81% | 131.7만 |
|---|
| 2026.06.29 | ₩5,069 | ₩5,498 | ₩5,042 | ₩5,203 | +2.65% | 222.2만 |
|---|
| 2026.06.26 | ₩4,868 | ₩5,498 | ₩4,855 | ₩5,069 | +4.13% | 611.6만 |
|---|
| 2026.06.25 | ₩5,364 | ₩5,488 | ₩4,881 | ₩4,895 | -8.75% | 132.7만 |
|---|
| 2026.06.24 | ₩5,445 | ₩5,767 | ₩5,163 | ₩5,311 | -2.46% | 190.9만 |
|---|
| 2026.06.23 | ₩5,096 | ₩5,646 | ₩4,962 | ₩5,297 | +3.95% | 264.2만 |
|---|
| 2026.06.22 | ₩5,418 | ₩6,021 | ₩5,083 | ₩5,109 | -5.69% | 447.3만 |
|---|
| 2026.06.18 | ₩5,069 | ₩5,311 | ₩5,029 | ₩5,257 | +3.70% | 264만 |
|---|
| 2026.06.17 | ₩4,734 | ₩5,083 | ₩4,721 | ₩4,962 | +4.82% | 148.5만 |
|---|
| 2026.06.16 | ₩4,627 | ₩4,747 | ₩4,586 | ₩4,667 | +0.87% | 57.4만 |
|---|
| 2026.06.15 | ₩4,841 | ₩4,962 | ₩4,573 | ₩4,600 | -4.99% | 95.9만 |
|---|
| 2026.06.12 | ₩4,828 | ₩5,049 | ₩4,774 | ₩4,788 | -0.83% | 131.4만 |
|---|
| 2026.06.11 | ₩4,640 | ₩4,814 | ₩4,533 | ₩4,788 | +3.18% | 76.8만 |
|---|
| 2026.06.10 | ₩4,774 | ₩4,868 | ₩4,627 | ₩4,640 | -2.81% | 75.4만 |
|---|
| 2026.06.09 | ₩4,855 | ₩4,982 | ₩4,600 | ₩4,761 | -1.93% | 121.8만 |
|---|
| 2026.06.08 | ₩5,022 | ₩5,096 | ₩4,560 | ₩4,801 | -4.41% | 183만 |
|---|
| 2026.06.05 | ₩4,814 | ₩4,828 | ₩4,533 | ₩4,573 | -5.01% | 75.8만 |
|---|
| 2026.06.04 | ₩4,694 | ₩4,975 | ₩4,680 | ₩4,828 | +2.86% | 61.7만 |
|---|
| 2026.06.03 | ₩4,694 | ₩4,707 | ₩4,600 | ₩4,680 | -0.29% | 106.3만 |
|---|
| 2026.06.02 | ₩5,002 | ₩5,002 | ₩4,734 | ₩4,734 | -5.36% | 95.1만 |
|---|
| 2026.06.01 | ₩5,083 | ₩5,109 | ₩4,841 | ₩5,042 | -0.79% | 90만 |
|---|
| 2026.05.29 | ₩5,203 | ₩5,230 | ₩5,063 | ₩5,109 | -1.80% | 79.5만 |
|---|
| 2026.05.28 | ₩5,203 | ₩5,210 | ₩5,056 | ₩5,190 | -0.26% | 68.2만 |
|---|
| 2026.05.27 | ₩5,177 | ₩5,324 | ₩5,123 | ₩5,230 | +1.04% | 96.4만 |
|---|
| 2026.05.26 | ₩5,284 | ₩5,418 | ₩5,203 | ₩5,217 | -1.27% | 141.9만 |
|---|
| 2026.05.22 | ₩5,257 | ₩5,364 | ₩5,123 | ₩5,217 | -0.77% | 66.7만 |
|---|
| 2026.05.21 | ₩5,083 | ₩5,297 | ₩5,083 | ₩5,217 | +2.64% | 92.8만 |
|---|
| 2026.05.20 | ₩4,761 | ₩5,203 | ₩4,761 | ₩5,150 | +8.17% | 91.8만 |
|---|
| 2026.05.19 | ₩4,747 | ₩4,908 | ₩4,573 | ₩4,801 | +1.13% | 87.3만 |
|---|
| 2026.05.18 | ₩5,096 | ₩5,177 | ₩4,714 | ₩4,801 | -5.79% | 111.8만 |
|---|
| 2026.05.15 | ₩5,230 | ₩5,270 | ₩4,995 | ₩5,096 | -2.56% | 99.2만 |
|---|
| 2026.05.14 | ₩5,257 | ₩5,552 | ₩5,150 | ₩5,297 | +0.77% | 204만 |
|---|
| 2026.05.13 | ₩5,177 | ₩5,291 | ₩5,143 | ₩5,203 | +0.52% | 142만 |
|---|
| 2026.05.12 | ₩5,109 | ₩5,331 | ₩5,083 | ₩5,230 | +2.36% | 133만 |
|---|
| 2026.05.11 | ₩5,203 | ₩5,364 | ₩5,083 | ₩5,123 | -1.55% | 89.7만 |
|---|
| 2026.05.08 | ₩5,190 | ₩5,358 | ₩5,150 | ₩5,203 | +0.26% | 111.2만 |
|---|
| 2026.05.07 | ₩5,096 | ₩5,264 | ₩4,922 | ₩5,177 | +1.58% | 133.2만 |
|---|
| 2026.05.06 | ₩5,083 | ₩5,217 | ₩4,969 | ₩5,096 | +0.26% | 196.1만 |
|---|
| 2026.05.05 | ₩5,123 | ₩5,177 | ₩5,002 | ₩5,069 | -1.05% | 73만 |
|---|
| 2026.05.04 | ₩4,922 | ₩5,203 | ₩4,895 | ₩5,069 | +3.00% | 100.6만 |
|---|
| 2026.05.01 | ₩4,908 | ₩5,029 | ₩4,788 | ₩4,949 | +0.82% | 121.9만 |
|---|
| 2026.04.30 | ₩4,519 | ₩4,881 | ₩4,506 | ₩4,881 | +8.01% | 130.3만 |
|---|
| 2026.04.29 | ₩4,627 | ₩4,774 | ₩4,399 | ₩4,479 | -3.19% | 118.6만 |
|---|
| 2026.04.28 | ₩4,627 | ₩4,861 | ₩4,560 | ₩4,667 | +0.87% | 106.5만 |
|---|
| 2026.04.27 | ₩4,645 | ₩4,895 | ₩4,493 | ₩4,640 | -0.12% | 155.6만 |
|---|
| 2026.04.24 | ₩4,841 | ₩4,841 | ₩4,560 | ₩4,647 | -4.02% | 167.8만 |
|---|
| 2026.04.23 | ₩5,364 | ₩5,431 | ₩4,761 | ₩4,814 | -10.25% | 269.6만 |
|---|
| 2026.04.22 | ₩5,364 | ₩5,599 | ₩5,190 | ₩5,351 | -0.25% | 166.1만 |
|---|
| 2026.04.21 | ₩5,632 | ₩5,632 | ₩5,297 | ₩5,311 | -5.71% | 214.4만 |
|---|
| 2026.04.20 | ₩5,484 | ₩5,632 | ₩5,237 | ₩5,552 | +1.25% | 230.8만 |
|---|
| 2026.04.17 | ₩5,136 | ₩5,565 | ₩5,130 | ₩5,337 | +3.92% | 447.1만 |
|---|
| 2026.04.16 | ₩4,560 | ₩5,016 | ₩4,392 | ₩5,002 | +9.71% | 304.6만 |
|---|
| 2026.04.15 | ₩4,332 | ₩4,613 | ₩4,285 | ₩4,426 | +2.17% | 213.9만 |
|---|
| 2026.04.14 | ₩4,365 | ₩4,439 | ₩4,211 | ₩4,291 | -1.69% | 90.7만 |
|---|
| 2026.04.13 | ₩4,184 | ₩4,345 | ₩4,157 | ₩4,318 | +3.21% | 160.3만 |
|---|
| 2026.04.10 | ₩4,157 | ₩4,265 | ₩4,110 | ₩4,157 | 0.00% | 97.1만 |
|---|
| 2026.04.09 | ₩4,144 | ₩4,305 | ₩4,130 | ₩4,157 | +0.32% | 99.2만 |
|---|
| 2026.04.08 | ₩4,238 | ₩4,291 | ₩4,104 | ₩4,198 | -0.95% | 135.9만 |
|---|
| 2026.04.07 | ₩4,144 | ₩4,179 | ₩3,983 | ₩4,090 | -1.29% | 119.7만 |
|---|
| 2026.04.06 | ₩4,211 | ₩4,399 | ₩4,130 | ₩4,144 | -1.59% | 136.6만 |
|---|
| 2026.04.02 | ₩4,023 | ₩4,218 | ₩3,889 | ₩4,117 | +2.33% | 118.8만 |
|---|
| 2026.04.01 | ₩4,117 | ₩4,247 | ₩3,996 | ₩4,023 | -2.28% | 103.9만 |
|---|
| 2026.03.31 | ₩3,701 | ₩4,144 | ₩3,661 | ₩4,130 | +11.59% | 191.2만 |
|---|
| 2026.03.30 | ₩3,822 | ₩3,884 | ₩3,594 | ₩3,634 | -4.91% | 103.3만 |
|---|
| 2026.03.27 | ₩3,970 | ₩4,063 | ₩3,688 | ₩3,795 | -4.39% | 86.5만 |
|---|
| 2026.03.26 | ₩3,903 | ₩4,050 | ₩3,822 | ₩3,970 | +1.72% | 96.6만 |
|---|
| 2026.03.25 | ₩3,956 | ₩3,983 | ₩3,876 | ₩3,916 | -1.02% | 93.4만 |
|---|
| 2026.03.24 | ₩4,171 | ₩4,238 | ₩3,809 | ₩3,876 | -7.07% | 137.3만 |
|---|
| 2026.03.23 | ₩3,996 | ₩4,278 | ₩3,945 | ₩4,157 | +4.03% | 206.7만 |
|---|
| 2026.03.20 | ₩3,849 | ₩4,171 | ₩3,835 | ₩3,862 | +0.35% | 402.9만 |
|---|
| 2026.03.19 | ₩4,117 | ₩4,117 | ₩3,795 | ₩3,822 | -7.17% | 153.7만 |
|---|
| 2026.03.18 | ₩4,023 | ₩4,157 | ₩3,889 | ₩4,023 | 0.00% | 210.7만 |
|---|
| 2026.03.17 | ₩3,876 | ₩3,943 | ₩3,755 | ₩3,862 | -0.35% | 267.7만 |
|---|
| 2026.03.16 | ₩3,701 | ₩3,903 | ₩3,561 | ₩3,675 | -0.72% | 120.9만 |
|---|
| 2026.03.13 | ₩3,701 | ₩3,862 | ₩3,561 | ₩3,607 | -2.54% | 65.3만 |
|---|
| 2026.03.12 | ₩3,728 | ₩3,815 | ₩3,567 | ₩3,648 | -2.16% | 79.8만 |
|---|
| 2026.03.11 | ₩3,889 | ₩3,983 | ₩3,675 | ₩3,701 | -4.83% | 129.7만 |
|---|
| 2026.03.10 | ₩4,023 | ₩4,224 | ₩3,849 | ₩3,889 | -3.33% | 201.8만 |
|---|
| 2026.03.09 | ₩3,862 | ₩4,164 | ₩3,809 | ₩3,889 | +0.69% | 229.4만 |
|---|
| 2026.03.06 | ₩3,487 | ₩3,748 | ₩3,379 | ₩3,728 | +6.92% | 214.6만 |
|---|
| 2026.03.05 | ₩3,406 | ₩3,648 | ₩3,379 | ₩3,514 | +3.15% | 105.7만 |
|---|
| 2026.03.04 | ₩3,393 | ₩3,500 | ₩3,312 | ₩3,366 | -0.79% | 61.2만 |
|---|
| 2026.03.03 | ₩3,554 | ₩3,554 | ₩3,245 | ₩3,353 | -5.66% | 89.8만 |
|---|
| 2026.03.02 | ₩3,460 | ₩3,628 | ₩3,379 | ₩3,567 | +3.10% | 126.1만 |
|---|
| 2026.02.27 | ₩3,326 | ₩3,554 | ₩3,292 | ₩3,514 | +5.65% | 119.1만 |
|---|
| 2026.02.26 | ₩3,326 | ₩3,393 | ₩3,158 | ₩3,245 | -2.42% | 65.6만 |
|---|
| 2026.02.25 | ₩3,339 | ₩3,473 | ₩3,292 | ₩3,312 | -0.80% | 77.8만 |
|---|
| 2026.02.24 | ₩3,058 | ₩3,514 | ₩3,042 | ₩3,286 | +7.46% | 211.3만 |
|---|
| 2026.02.23 | ₩2,897 | ₩3,058 | ₩2,877 | ₩3,044 | +5.09% | 65.2만 |
|---|
| 2026.02.20 | ₩3,004 | ₩3,017 | ₩2,830 | ₩2,937 | -2.23% | 109.9만 |
|---|
| 2026.02.19 | ₩2,816 | ₩2,991 | ₩2,789 | ₩2,977 | +5.71% | 54.9만 |
|---|
| 2026.02.18 | ₩2,843 | ₩2,944 | ₩2,803 | ₩2,816 | -0.94% | 48.2만 |
|---|
| 2026.02.17 | ₩2,910 | ₩2,964 | ₩2,803 | ₩2,830 | -2.76% | 103.3만 |
|---|
| 2026.02.13 | ₩2,709 | ₩2,883 | ₩2,682 | ₩2,709 | 0.00% | 51.9만 |
|---|
| 2026.02.12 | ₩2,709 | ₩2,776 | ₩2,655 | ₩2,696 | -0.50% | 32.4만 |
|---|
| 2026.02.11 | ₩2,816 | ₩2,843 | ₩2,655 | ₩2,709 | -3.81% | 52.9만 |
|---|
| 2026.02.10 | ₩2,870 | ₩2,910 | ₩2,763 | ₩2,803 | -2.34% | 44.2만 |
|---|
| 2026.02.09 | ₩2,937 | ₩2,977 | ₩2,789 | ₩2,856 | -2.74% | 34만 |
|---|
| 2026.02.06 | ₩2,655 | ₩2,944 | ₩2,655 | ₩2,937 | +10.61% | 73.8만 |
|---|
| 2026.02.05 | ₩2,870 | ₩2,910 | ₩2,622 | ₩2,642 | -7.94% | 42.4만 |
|---|
| 2026.02.04 | ₩2,977 | ₩3,044 | ₩2,856 | ₩2,883 | -3.15% | 49.3만 |
|---|
| 2026.02.03 | ₩3,071 | ₩3,111 | ₩2,830 | ₩2,964 | -3.49% | 48.6만 |
|---|
| 2026.02.02 | ₩2,977 | ₩3,125 | ₩2,897 | ₩3,058 | +2.70% | 58.8만 |
|---|
| 2026.01.30 | ₩2,870 | ₩3,004 | ₩2,843 | ₩2,950 | +2.80% | 53.5만 |
|---|
| 2026.01.29 | ₩2,856 | ₩2,910 | ₩2,763 | ₩2,883 | +0.94% | 53.6만 |
|---|
| 2026.01.28 | ₩2,950 | ₩2,970 | ₩2,816 | ₩2,856 | -3.18% | 44만 |
|---|
| 2026.01.27 | ₩2,950 | ₩2,977 | ₩2,898 | ₩2,950 | 0.00% | 34.9만 |
|---|
| 2026.01.26 | ₩2,883 | ₩2,984 | ₩2,803 | ₩2,964 | +2.79% | 49.5만 |
|---|
| 2026.01.23 | ₩3,017 | ₩3,017 | ₩2,816 | ₩2,870 | -4.89% | 69만 |
|---|
| 2026.01.22 | ₩2,977 | ₩3,044 | ₩2,944 | ₩2,991 | +0.45% | 54.3만 |
|---|
| 2026.01.21 | ₩2,950 | ₩3,017 | ₩2,816 | ₩2,950 | 0.00% | 70.6만 |
|---|
| 2026.01.20 | ₩2,803 | ₩3,017 | ₩2,803 | ₩2,964 | +5.74% | 83.8만 |
|---|
| 2026.01.16 | ₩2,803 | ₩2,917 | ₩2,736 | ₩2,843 | +1.44% | 104만 |
|---|
| 2026.01.15 | ₩2,749 | ₩2,816 | ₩2,722 | ₩2,776 | +0.98% | 61.4만 |
|---|
| 2026.01.14 | ₩2,642 | ₩2,749 | ₩2,555 | ₩2,722 | +3.05% | 78.6만 |
|---|
| 2026.01.13 | ₩2,561 | ₩2,642 | ₩2,280 | ₩2,642 | +3.14% | 102.3만 |
|---|
| 2026.01.12 | ₩2,327 | ₩2,575 | ₩2,293 | ₩2,561 | +10.09% | 125.2만 |
|---|
| 2026.01.09 | ₩2,293 | ₩2,347 | ₩2,266 | ₩2,320 | +1.17% | 69.1만 |
|---|
| 2026.01.08 | ₩2,280 | ₩2,347 | ₩2,253 | ₩2,320 | +1.76% | 59.3만 |
|---|
| 2026.01.07 | ₩2,226 | ₩2,354 | ₩2,226 | ₩2,293 | +3.01% | 102.4만 |
|---|
| 2026.01.06 | ₩2,213 | ₩2,233 | ₩2,186 | ₩2,226 | +0.61% | 88.5만 |
|---|
| 2026.01.05 | ₩2,226 | ₩2,240 | ₩2,112 | ₩2,213 | -0.60% | 117.4만 |
|---|
| 2026.01.02 | ₩2,092 | ₩2,173 | ₩2,025 | ₩2,173 | +3.85% | 68만 |
|---|
| 2025.12.31 | ₩2,025 | ₩2,052 | ₩1,931 | ₩2,025 | 0.00% | 127.7만 |
|---|
| 2025.12.30 | ₩2,079 | ₩2,105 | ₩2,012 | ₩2,025 | -2.58% | 71.4만 |
|---|
| 2025.12.29 | ₩2,132 | ₩2,152 | ₩2,065 | ₩2,079 | -2.52% | 55.7만 |
|---|
| 2025.12.26 | ₩2,092 | ₩2,146 | ₩2,052 | ₩2,146 | +2.56% | 43.5만 |
|---|
| 2025.12.24 | ₩2,052 | ₩2,159 | ₩2,038 | ₩2,105 | +2.61% | 35.4만 |
|---|
| 2025.12.23 | ₩2,199 | ₩2,199 | ₩2,025 | ₩2,038 | -7.32% | 175.3만 |
|---|
| 2025.12.22 | ₩2,253 | ₩2,266 | ₩2,186 | ₩2,199 | -2.38% | 73.2만 |
|---|
| 2025.12.19 | ₩2,146 | ₩2,213 | ₩2,126 | ₩2,199 | +2.50% | 157.3만 |
|---|
| 2025.12.18 | ₩2,132 | ₩2,199 | ₩2,079 | ₩2,105 | -1.26% | 56.4만 |
|---|
| 2025.12.17 | ₩2,213 | ₩2,266 | ₩2,092 | ₩2,105 | -4.85% | 75.8만 |
|---|
| 2025.12.16 | ₩2,226 | ₩2,280 | ₩2,173 | ₩2,186 | -1.81% | 124.5만 |
|---|
| 2025.12.15 | ₩2,333 | ₩2,347 | ₩2,179 | ₩2,199 | -5.75% | 79.5만 |
|---|
| 2025.12.12 | ₩2,280 | ₩2,320 | ₩2,199 | ₩2,199 | -3.53% | 89.5만 |
|---|
| 2025.12.11 | ₩2,280 | ₩2,333 | ₩2,240 | ₩2,280 | 0.00% | 80.8만 |
|---|
| 2025.12.10 | ₩2,092 | ₩2,354 | ₩2,092 | ₩2,280 | +8.97% | 202.3만 |
|---|
| 2025.12.09 | ₩2,146 | ₩2,186 | ₩2,092 | ₩2,092 | -2.50% | 66.8만 |
|---|
| 2025.12.08 | ₩2,173 | ₩2,213 | ₩2,119 | ₩2,132 | -1.85% | 93.5만 |
|---|
| 2025.12.05 | ₩2,159 | ₩2,253 | ₩2,119 | ₩2,119 | -1.86% | 77.2만 |
|---|
| 2025.12.04 | ₩2,132 | ₩2,240 | ₩2,105 | ₩2,132 | 0.00% | 115.6만 |
|---|
| 2025.12.03 | ₩1,971 | ₩2,159 | ₩1,971 | ₩2,132 | +8.16% | 92.8만 |
|---|
| 2025.12.02 | ₩2,052 | ₩2,158 | ₩1,985 | ₩1,985 | -3.27% | 93.5만 |
|---|
| 2025.12.01 | ₩2,146 | ₩2,253 | ₩2,052 | ₩2,052 | -4.38% | 101.3만 |
|---|
| 2025.11.28 | ₩2,119 | ₩2,253 | ₩2,105 | ₩2,186 | +3.16% | 73.1만 |
|---|
| 2025.11.26 | ₩2,253 | ₩2,260 | ₩2,065 | ₩2,079 | -7.74% | 146만 |
|---|
| 2025.11.25 | ₩2,159 | ₩2,280 | ₩2,126 | ₩2,240 | +3.73% | 157만 |
|---|
| 2025.11.24 | ₩1,931 | ₩2,193 | ₩1,857 | ₩2,159 | +11.81% | 232.4만 |
|---|
| 2025.11.21 | ₩1,877 | ₩1,998 | ₩1,810 | ₩1,931 | +2.86% | 154.7만 |
|---|
| 2025.11.20 | ₩2,105 | ₩2,199 | ₩1,864 | ₩1,864 | -11.46% | 249만 |
|---|
| 2025.11.19 | ₩2,065 | ₩2,293 | ₩1,857 | ₩2,079 | +0.65% | 458.1만 |
|---|
| 2025.11.18 | ₩2,159 | ₩2,213 | ₩2,059 | ₩2,065 | -4.35% | 767만 |
|---|
| 2025.11.17 | ₩2,414 | ₩2,441 | ₩2,146 | ₩2,173 | -10.00% | 298.5만 |
|---|
| 2025.11.14 | ₩2,253 | ₩2,454 | ₩2,240 | ₩2,360 | +4.76% | 293.8만 |
|---|
| 2025.11.13 | ₩2,548 | ₩2,548 | ₩2,146 | ₩2,360 | -7.37% | 281.6만 |
|---|
| 2025.11.12 | ₩2,508 | ₩2,588 | ₩2,293 | ₩2,535 | +1.07% | 588.5만 |
|---|
| 2025.11.11 | ₩2,950 | ₩2,962 | ₩2,710 | ₩2,856 | -3.18% | 141.2만 |
|---|
| 2025.11.10 | ₩2,763 | ₩3,219 | ₩2,682 | ₩3,017 | +9.22% | 379.3만 |
|---|
| 2025.11.07 | ₩2,682 | ₩2,883 | ₩1,918 | ₩2,763 | +3.00% | 2978.1만 |
|---|
| 2025.11.06 | ₩5,485 | ₩5,700 | ₩5,073 | ₩5,498 | +0.24% | 403.5만 |
|---|
| 2025.11.05 | ₩5,592 | ₩5,901 | ₩5,351 | ₩5,405 | -3.36% | 174.1만 |
|---|
| 2025.11.04 | ₩5,793 | ₩5,793 | ₩5,445 | ₩5,579 | -3.70% | 130.1만 |
|---|
| 2025.11.03 | ₩5,860 | ₩6,169 | ₩5,539 | ₩5,847 | -0.23% | 113.4만 |
|---|
| 2025.10.31 | ₩5,847 | ₩5,968 | ₩5,539 | ₩5,793 | -0.92% | 111.2만 |
|---|
| 2025.10.30 | ₩5,700 | ₩6,062 | ₩5,632 | ₩5,834 | +2.35% | 192.6만 |
|---|
| 2025.10.29 | ₩5,351 | ₩6,021 | ₩5,230 | ₩5,700 | +6.52% | 305.7만 |
|---|
| 2025.10.28 | ₩5,123 | ₩5,337 | ₩4,922 | ₩5,337 | +4.19% | 149.3만 |
|---|
| 2025.10.27 | ₩4,801 | ₩5,230 | ₩4,560 | ₩5,136 | +6.98% | 284.8만 |
|---|
| 2025.10.24 | ₩4,452 | ₩4,841 | ₩4,385 | ₩4,667 | +4.82% | 158.1만 |
|---|
| 2025.10.23 | ₩4,493 | ₩4,546 | ₩4,265 | ₩4,412 | -1.79% | 112.5만 |
|---|
| 2025.10.22 | ₩4,640 | ₩4,700 | ₩4,372 | ₩4,466 | -3.76% | 193.2만 |
|---|
| 2025.10.21 | ₩4,841 | ₩4,841 | ₩4,332 | ₩4,680 | -3.32% | 118.5만 |
|---|
| 2025.10.20 | ₩4,694 | ₩5,042 | ₩4,358 | ₩4,694 | 0.00% | 243.4만 |
|---|
| 2025.10.17 | ₩3,903 | ₩4,962 | ₩3,849 | ₩4,613 | +18.21% | 564.1만 |
|---|
| 2025.10.16 | ₩3,755 | ₩4,010 | ₩3,681 | ₩3,822 | +1.79% | 132.5만 |
|---|
| 2025.10.15 | ₩3,648 | ₩3,755 | ₩3,594 | ₩3,675 | +0.74% | 214.4만 |
|---|
| 2025.10.14 | ₩3,607 | ₩3,687 | ₩3,459 | ₩3,634 | +0.74% | 60만 |
|---|
| 2025.10.13 | ₩3,688 | ₩3,768 | ₩3,567 | ₩3,648 | -1.09% | 67.3만 |
|---|
| 2025.10.10 | ₩3,996 | ₩4,023 | ₩3,661 | ₩3,675 | -8.05% | 125.4만 |
|---|