시장 데이터를 불러오는 중
전체 종목
엘루시아 과거 주가
Elutia, Inc. - Class A Common Stock · ELUT · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Elutia, Inc. - Class A Common Stock · ELUT · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,100 | ₩1,120 | ₩1,060 | ₩1,104 | +0.37% | 2만 |
| 2026.10.08 | ₩1,100 | ₩1,118 | ₩1,100 | ₩1,109 | +0.85% | 11.5만 |
| 2026.10.07 | ₩1,060 | ₩1,127 | ₩1,033 | ₩1,100 | +3.80% | 26.1만 |
| 2026.10.06 | ₩1,083 | ₩1,113 | ₩1,029 | ₩1,042 | -3.72% | 28.2만 |
| 2026.10.05 | ₩1,046 | ₩1,115 | ₩966 | ₩1,103 | +5.38% | 25.5만 |
| 2026.10.02 | ₩1,044 | ₩1,100 | ₩899 | ₩1,045 | +0.13% | 130.2만 |
| 2026.10.01 | ₩1,060 | ₩1,087 | ₩1,060 | ₩1,073 | +1.27% | 605.3만 |
| 2026.09.30 | ₩1,062 | ₩1,087 | ₩1,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,060 |
| -0.25% |
| 2.2만 |
| 2026.09.29 | ₩1,075 | ₩1,105 | ₩1,058 | ₩1,058 | -1.50% | 1.2만 |
|---|
| 2026.09.28 | ₩1,107 | ₩1,113 | ₩1,087 | ₩1,087 | -1.82% | 5.6천 |
|---|
| 2026.09.25 | ₩1,100 | ₩1,119 | ₩1,087 | ₩1,100 | 0.00% | 3.5만 |
|---|
| 2026.09.24 | ₩1,207 | ₩1,207 | ₩1,100 | ₩1,113 | -7.78% | 1.6만 |
|---|
| 2026.09.23 | ₩1,140 | ₩1,174 | ₩1,140 | ₩1,164 | +2.12% | 2만 |
|---|
| 2026.09.22 | ₩1,143 | ₩1,143 | ₩1,073 | ₩1,087 | -4.93% | 6.5만 |
|---|
| 2026.09.21 | ₩1,142 | ₩1,167 | ₩1,140 | ₩1,144 | +0.24% | 2.3만 |
|---|
| 2026.09.18 | ₩1,187 | ₩1,187 | ₩1,140 | ₩1,140 | -3.95% | 3.3만 |
|---|
| 2026.09.17 | ₩1,150 | ₩1,193 | ₩1,100 | ₩1,140 | -0.82% | 8만 |
|---|
| 2026.09.16 | ₩1,113 | ₩1,113 | ₩1,056 | ₩1,087 | -2.41% | 1.8만 |
|---|
| 2026.09.15 | ₩1,038 | ₩1,140 | ₩1,038 | ₩1,073 | +3.36% | 1.6만 |
|---|
| 2026.09.14 | ₩1,053 | ₩1,160 | ₩1,053 | ₩1,053 | 0.00% | 6.8만 |
|---|
| 2026.09.11 | ₩1,096 | ₩1,111 | ₩1,033 | ₩1,087 | -0.86% | 2.5만 |
|---|
| 2026.09.10 | ₩1,058 | ₩1,194 | ₩1,053 | ₩1,073 | +1.39% | 3.1만 |
|---|
| 2026.09.09 | ₩1,100 | ₩1,221 | ₩1,073 | ₩1,073 | -2.44% | 3.4만 |
|---|
| 2026.09.08 | ₩1,096 | ₩1,274 | ₩1,073 | ₩1,113 | +1.59% | 2.5만 |
|---|
| 2026.09.04 | ₩1,143 | ₩1,194 | ₩1,100 | ₩1,101 | -3.64% | 3.8만 |
|---|
| 2026.09.03 | ₩1,177 | ₩1,241 | ₩1,127 | ₩1,127 | -4.22% | 8.7천 |
|---|
| 2026.09.02 | ₩1,151 | ₩1,261 | ₩1,127 | ₩1,134 | -1.52% | 9.5천 |
|---|
| 2026.09.01 | ₩1,201 | ₩1,269 | ₩1,132 | ₩1,155 | -3.80% | 2.3만 |
|---|
| 2026.08.31 | ₩1,182 | ₩1,207 | ₩1,127 | ₩1,159 | -1.93% | 5.4만 |
|---|
| 2026.08.28 | ₩1,223 | ₩1,258 | ₩1,162 | ₩1,181 | -3.51% | 13.9만 |
|---|
| 2026.08.27 | ₩1,368 | ₩1,410 | ₩1,140 | ₩1,181 | -13.73% | 23.1만 |
|---|
| 2026.08.26 | ₩1,355 | ₩1,368 | ₩1,342 | ₩1,342 | -0.99% | 1.6만 |
|---|
| 2026.08.25 | ₩1,276 | ₩1,382 | ₩1,274 | ₩1,355 | +6.20% | 13.6만 |
|---|
| 2026.08.24 | ₩1,276 | ₩1,288 | ₩1,207 | ₩1,281 | +0.42% | 8천 |
|---|
| 2026.08.21 | ₩1,248 | ₩1,276 | ₩1,234 | ₩1,276 | +2.26% | 3.2천 |
|---|
| 2026.08.20 | ₩1,194 | ₩1,274 | ₩1,194 | ₩1,210 | +1.35% | 4.8만 |
|---|
| 2026.08.19 | ₩1,261 | ₩1,273 | ₩1,185 | ₩1,238 | -1.81% | 4.5만 |
|---|
| 2026.08.18 | ₩1,328 | ₩1,328 | ₩1,199 | ₩1,221 | -8.08% | 5.8만 |
|---|
| 2026.08.17 | ₩1,274 | ₩1,342 | ₩1,237 | ₩1,309 | +2.74% | 8.5만 |
|---|
| 2026.08.14 | ₩1,181 | ₩1,274 | ₩1,154 | ₩1,262 | +6.93% | 7.1만 |
|---|
| 2026.08.13 | ₩1,087 | ₩1,166 | ₩1,025 | ₩1,154 | +6.17% | 12.2만 |
|---|
| 2026.08.12 | ₩1,095 | ₩1,158 | ₩1,046 | ₩1,097 | +0.25% | 1.4만 |
|---|
| 2026.08.11 | ₩1,164 | ₩1,167 | ₩1,044 | ₩1,076 | -7.60% | 3만 |
|---|
| 2026.08.10 | ₩1,162 | ₩1,207 | ₩1,092 | ₩1,092 | -6.00% | 3.1만 |
|---|
| 2026.08.07 | ₩1,175 | ₩1,198 | ₩1,140 | ₩1,140 | -2.97% | 2.3만 |
|---|
| 2026.08.06 | ₩1,154 | ₩1,199 | ₩1,154 | ₩1,182 | +2.44% | 1.3만 |
|---|
| 2026.08.05 | ₩1,171 | ₩1,206 | ₩1,105 | ₩1,170 | -0.11% | 3.9만 |
|---|
| 2026.08.04 | ₩1,166 | ₩1,193 | ₩1,140 | ₩1,170 | +0.35% | 2.8만 |
|---|
| 2026.08.03 | ₩1,140 | ₩1,194 | ₩1,108 | ₩1,163 | +2.00% | 4.2만 |
|---|
| 2026.07.31 | ₩1,194 | ₩1,221 | ₩1,087 | ₩1,150 | -3.71% | 16만 |
|---|
| 2026.07.30 | ₩1,181 | ₩1,245 | ₩1,181 | ₩1,214 | +2.84% | 7만 |
|---|
| 2026.07.29 | ₩1,207 | ₩1,241 | ₩1,170 | ₩1,181 | -2.22% | 2.8만 |
|---|
| 2026.07.28 | ₩1,248 | ₩1,257 | ₩1,207 | ₩1,228 | -1.61% | 2.4만 |
|---|
| 2026.07.27 | ₩1,300 | ₩1,329 | ₩1,213 | ₩1,288 | -0.93% | 2.2만 |
|---|
| 2026.07.24 | ₩1,280 | ₩1,342 | ₩1,207 | ₩1,248 | -2.52% | 6.8만 |
|---|
| 2026.07.23 | ₩1,207 | ₩1,285 | ₩1,207 | ₩1,252 | +3.67% | 5만 |
|---|
| 2026.07.22 | ₩1,262 | ₩1,274 | ₩1,221 | ₩1,250 | -0.96% | 8.7만 |
|---|
| 2026.07.21 | ₩1,248 | ₩1,289 | ₩1,234 | ₩1,274 | +2.15% | 5만 |
|---|
| 2026.07.20 | ₩1,265 | ₩1,274 | ₩1,237 | ₩1,248 | -1.38% | 2.6만 |
|---|
| 2026.07.17 | ₩1,288 | ₩1,315 | ₩1,181 | ₩1,274 | -1.04% | 25.1만 |
|---|
| 2026.07.16 | ₩1,288 | ₩1,342 | ₩1,274 | ₩1,274 | -1.04% | 83.2만 |
|---|
| 2026.07.15 | ₩1,234 | ₩1,288 | ₩1,234 | ₩1,288 | +4.35% | 2.6만 |
|---|
| 2026.07.14 | ₩1,228 | ₩1,281 | ₩1,210 | ₩1,223 | -0.33% | 3.8만 |
|---|
| 2026.07.13 | ₩1,261 | ₩1,368 | ₩1,228 | ₩1,228 | -2.66% | 4.3만 |
|---|
| 2026.07.10 | ₩1,327 | ₩1,327 | ₩1,288 | ₩1,292 | -2.63% | 7.9천 |
|---|
| 2026.07.09 | ₩1,327 | ₩1,368 | ₩1,261 | ₩1,304 | -1.72% | 2.8만 |
|---|
| 2026.07.08 | ₩1,308 | ₩1,308 | ₩1,274 | ₩1,274 | -2.56% | 1.9천 |
|---|
| 2026.07.07 | ₩1,240 | ₩1,355 | ₩1,234 | ₩1,288 | +3.90% | 6.7만 |
|---|
| 2026.07.06 | ₩1,229 | ₩1,274 | ₩1,194 | ₩1,272 | +3.49% | 2.9만 |
|---|
| 2026.07.02 | ₩1,280 | ₩1,313 | ₩1,248 | ₩1,250 | -2.31% | 1.8만 |
|---|
| 2026.07.01 | ₩1,234 | ₩1,292 | ₩1,221 | ₩1,266 | +2.61% | 15만 |
|---|
| 2026.06.30 | ₩1,317 | ₩1,333 | ₩1,274 | ₩1,315 | -0.20% | 1.8만 |
|---|
| 2026.06.29 | ₩1,382 | ₩1,382 | ₩1,248 | ₩1,284 | -7.09% | 14.1만 |
|---|
| 2026.06.26 | ₩1,256 | ₩1,340 | ₩1,256 | ₩1,340 | +6.73% | 9.2만 |
|---|
| 2026.06.25 | ₩1,338 | ₩1,355 | ₩1,250 | ₩1,272 | -4.91% | 6.7만 |
|---|
| 2026.06.24 | ₩1,395 | ₩1,395 | ₩1,315 | ₩1,316 | -5.67% | 9.6만 |
|---|
| 2026.06.23 | ₩1,315 | ₩1,435 | ₩1,315 | ₩1,382 | +5.10% | 7.7만 |
|---|
| 2026.06.22 | ₩1,395 | ₩1,435 | ₩1,342 | ₩1,342 | -3.85% | 7.5만 |
|---|
| 2026.06.18 | ₩1,342 | ₩1,422 | ₩1,342 | ₩1,422 | +6.00% | 17.3만 |
|---|
| 2026.06.17 | ₩1,301 | ₩1,367 | ₩1,283 | ₩1,329 | +2.16% | 2.7만 |
|---|
| 2026.06.16 | ₩1,301 | ₩1,328 | ₩1,274 | ₩1,274 | -2.06% | 8.2만 |
|---|
| 2026.06.15 | ₩1,289 | ₩1,368 | ₩1,289 | ₩1,300 | +0.83% | 8.8만 |
|---|
| 2026.06.12 | ₩1,355 | ₩1,355 | ₩1,248 | ₩1,288 | -4.95% | 8만 |
|---|
| 2026.06.11 | ₩1,355 | ₩1,429 | ₩1,274 | ₩1,284 | -5.25% | 16.3만 |
|---|
| 2026.06.10 | ₩1,274 | ₩1,476 | ₩1,274 | ₩1,395 | +9.47% | 11.9만 |
|---|
| 2026.06.09 | ₩1,368 | ₩1,368 | ₩1,281 | ₩1,301 | -4.90% | 6.2만 |
|---|
| 2026.06.08 | ₩1,342 | ₩1,387 | ₩1,307 | ₩1,328 | -1.00% | 2.4만 |
|---|
| 2026.06.05 | ₩1,422 | ₩1,422 | ₩1,340 | ₩1,340 | -5.75% | 5.7만 |
|---|
| 2026.06.04 | ₩1,315 | ₩1,435 | ₩1,315 | ₩1,409 | +7.14% | 22만 |
|---|
| 2026.06.03 | ₩1,409 | ₩1,409 | ₩1,274 | ₩1,328 | -5.71% | 14.6만 |
|---|
| 2026.06.02 | ₩1,422 | ₩1,435 | ₩1,382 | ₩1,395 | -1.89% | 4.9만 |
|---|
| 2026.06.01 | ₩1,570 | ₩1,570 | ₩1,395 | ₩1,422 | -9.40% | 23.6만 |
|---|
| 2026.05.29 | ₩1,476 | ₩1,583 | ₩1,476 | ₩1,556 | +5.45% | 7.5만 |
|---|
| 2026.05.28 | ₩1,489 | ₩1,523 | ₩1,449 | ₩1,503 | +0.90% | 4.8만 |
|---|
| 2026.05.27 | ₩1,543 | ₩1,570 | ₩1,503 | ₩1,516 | -1.74% | 3.1만 |
|---|
| 2026.05.26 | ₩1,543 | ₩1,677 | ₩1,503 | ₩1,529 | -0.87% | 3.9만 |
|---|
| 2026.05.22 | ₩1,596 | ₩1,717 | ₩1,476 | ₩1,556 | -2.52% | 30.8만 |
|---|
| 2026.05.21 | ₩1,516 | ₩1,623 | ₩1,516 | ₩1,610 | +6.19% | 6.4만 |
|---|
| 2026.05.20 | ₩1,462 | ₩1,610 | ₩1,462 | ₩1,583 | +8.26% | 12.2만 |
|---|
| 2026.05.19 | ₩1,476 | ₩1,556 | ₩1,435 | ₩1,503 | +1.82% | 14.5만 |
|---|
| 2026.05.18 | ₩1,409 | ₩1,503 | ₩1,368 | ₩1,476 | +4.76% | 11.4만 |
|---|
| 2026.05.15 | ₩1,342 | ₩1,442 | ₩1,328 | ₩1,382 | +3.00% | 11.3만 |
|---|
| 2026.05.14 | ₩1,435 | ₩1,442 | ₩1,382 | ₩1,395 | -2.80% | 11만 |
|---|
| 2026.05.13 | ₩1,437 | ₩1,437 | ₩1,395 | ₩1,409 | -1.96% | 4.8만 |
|---|
| 2026.05.12 | ₩1,435 | ₩1,529 | ₩1,395 | ₩1,409 | -1.87% | 14.2만 |
|---|
| 2026.05.11 | ₩1,395 | ₩1,570 | ₩1,395 | ₩1,422 | +1.92% | 40.3만 |
|---|
| 2026.05.08 | ₩1,409 | ₩1,409 | ₩1,328 | ₩1,355 | -3.81% | 13만 |
|---|
| 2026.05.07 | ₩1,368 | ₩1,407 | ₩1,315 | ₩1,340 | -2.06% | 18.1만 |
|---|
| 2026.05.06 | ₩1,274 | ₩1,395 | ₩1,274 | ₩1,368 | +7.37% | 22.4만 |
|---|
| 2026.05.05 | ₩1,395 | ₩1,409 | ₩1,274 | ₩1,309 | -6.15% | 31.5만 |
|---|
| 2026.05.04 | ₩1,342 | ₩1,449 | ₩1,315 | ₩1,355 | +1.00% | 42.8만 |
|---|
| 2026.05.01 | ₩1,342 | ₩1,409 | ₩1,342 | ₩1,355 | +1.00% | 5.1만 |
|---|
| 2026.04.30 | ₩1,328 | ₩1,402 | ₩1,328 | ₩1,368 | +3.03% | 4.3만 |
|---|
| 2026.04.29 | ₩1,342 | ₩1,382 | ₩1,342 | ₩1,342 | 0.00% | 5.9만 |
|---|
| 2026.04.28 | ₩1,395 | ₩1,422 | ₩1,342 | ₩1,342 | -3.85% | 8.6만 |
|---|
| 2026.04.27 | ₩1,422 | ₩1,476 | ₩1,368 | ₩1,368 | -3.77% | 9.7만 |
|---|
| 2026.04.24 | ₩1,476 | ₩1,476 | ₩1,426 | ₩1,435 | -2.73% | 2.2만 |
|---|
| 2026.04.23 | ₩1,543 | ₩1,603 | ₩1,462 | ₩1,462 | -5.22% | 9.5만 |
|---|
| 2026.04.22 | ₩1,570 | ₩1,617 | ₩1,529 | ₩1,543 | -1.71% | 3만 |
|---|
| 2026.04.21 | ₩1,503 | ₩1,583 | ₩1,503 | ₩1,570 | +4.46% | 4.3만 |
|---|
| 2026.04.20 | ₩1,556 | ₩1,556 | ₩1,496 | ₩1,503 | -3.45% | 6.2만 |
|---|
| 2026.04.17 | ₩1,556 | ₩1,575 | ₩1,476 | ₩1,543 | -0.86% | 3.8만 |
|---|
| 2026.04.16 | ₩1,596 | ₩1,596 | ₩1,556 | ₩1,570 | -1.68% | 4만 |
|---|
| 2026.04.15 | ₩1,503 | ₩1,579 | ₩1,503 | ₩1,570 | +4.46% | 3.1만 |
|---|
| 2026.04.14 | ₩1,476 | ₩1,556 | ₩1,462 | ₩1,529 | +3.64% | 13.2만 |
|---|
| 2026.04.13 | ₩1,516 | ₩1,529 | ₩1,462 | ₩1,476 | -2.65% | 10.2만 |
|---|
| 2026.04.10 | ₩1,529 | ₩1,529 | ₩1,462 | ₩1,516 | -0.88% | 1.1만 |
|---|
| 2026.04.09 | ₩1,435 | ₩1,516 | ₩1,435 | ₩1,516 | +5.61% | 4.1만 |
|---|
| 2026.04.08 | ₩1,489 | ₩1,583 | ₩1,489 | ₩1,529 | +2.70% | 4.8만 |
|---|
| 2026.04.07 | ₩1,570 | ₩1,583 | ₩1,523 | ₩1,556 | -0.85% | 4.2만 |
|---|
| 2026.04.06 | ₩1,556 | ₩1,596 | ₩1,489 | ₩1,556 | 0.00% | 11.7만 |
|---|
| 2026.04.02 | ₩1,476 | ₩1,596 | ₩1,462 | ₩1,570 | +6.36% | 6.2만 |
|---|
| 2026.04.01 | ₩1,409 | ₩1,563 | ₩1,409 | ₩1,462 | +3.81% | 14.8만 |
|---|
| 2026.03.31 | ₩1,449 | ₩1,449 | ₩1,355 | ₩1,409 | -2.78% | 8만 |
|---|
| 2026.03.30 | ₩1,423 | ₩1,476 | ₩1,395 | ₩1,409 | -1.04% | 17.1만 |
|---|
| 2026.03.27 | ₩1,462 | ₩1,529 | ₩1,382 | ₩1,435 | -1.83% | 8.7만 |
|---|
| 2026.03.26 | ₩1,476 | ₩1,496 | ₩1,409 | ₩1,435 | -2.73% | 5.2만 |
|---|
| 2026.03.25 | ₩1,422 | ₩1,503 | ₩1,422 | ₩1,503 | +5.66% | 5.5만 |
|---|
| 2026.03.24 | ₩1,482 | ₩1,489 | ₩1,415 | ₩1,422 | -4.07% | 9.5만 |
|---|
| 2026.03.23 | ₩1,489 | ₩1,583 | ₩1,489 | ₩1,489 | 0.00% | 12.2만 |
|---|
| 2026.03.20 | ₩1,395 | ₩1,503 | ₩1,395 | ₩1,476 | +5.77% | 15.7만 |
|---|
| 2026.03.19 | ₩1,422 | ₩1,449 | ₩1,395 | ₩1,409 | -0.94% | 6.2만 |
|---|
| 2026.03.18 | ₩1,516 | ₩1,516 | ₩1,435 | ₩1,449 | -4.42% | 13.4만 |
|---|
| 2026.03.17 | ₩1,409 | ₩1,503 | ₩1,409 | ₩1,462 | +3.81% | 10.1만 |
|---|
| 2026.03.16 | ₩1,489 | ₩1,489 | ₩1,382 | ₩1,435 | -3.60% | 39.4만 |
|---|
| 2026.03.13 | ₩1,543 | ₩1,596 | ₩1,422 | ₩1,449 | -6.09% | 12.1만 |
|---|
| 2026.03.12 | ₩1,462 | ₩1,623 | ₩1,462 | ₩1,543 | +5.50% | 26.2만 |
|---|
| 2026.03.11 | ₩1,476 | ₩1,516 | ₩1,442 | ₩1,462 | -0.91% | 18.3만 |
|---|
| 2026.03.10 | ₩1,623 | ₩1,637 | ₩1,449 | ₩1,462 | -9.92% | 17.8만 |
|---|
| 2026.03.09 | ₩1,462 | ₩1,610 | ₩1,449 | ₩1,570 | +7.34% | 17.7만 |
|---|
| 2026.03.06 | ₩1,449 | ₩1,617 | ₩1,435 | ₩1,462 | +0.93% | 24.4만 |
|---|
| 2026.03.05 | ₩1,717 | ₩1,717 | ₩1,435 | ₩1,489 | -13.28% | 19.4만 |
|---|
| 2026.03.04 | ₩1,664 | ₩1,858 | ₩1,583 | ₩1,596 | -4.03% | 52.4만 |
|---|
| 2026.03.03 | ₩1,516 | ₩1,650 | ₩1,516 | ₩1,637 | +7.96% | 7.8만 |
|---|
| 2026.03.02 | ₩1,570 | ₩1,590 | ₩1,462 | ₩1,529 | -2.56% | 8.4만 |
|---|
| 2026.02.27 | ₩1,543 | ₩1,650 | ₩1,523 | ₩1,543 | 0.00% | 19.1만 |
|---|
| 2026.02.26 | ₩1,449 | ₩1,596 | ₩1,449 | ₩1,543 | +6.48% | 14.5만 |
|---|
| 2026.02.25 | ₩1,503 | ₩1,677 | ₩1,461 | ₩1,462 | -2.68% | 19.8만 |
|---|
| 2026.02.24 | ₩1,529 | ₩1,771 | ₩1,462 | ₩1,462 | -4.39% | 24만 |
|---|
| 2026.02.23 | ₩1,449 | ₩1,543 | ₩1,409 | ₩1,503 | +3.70% | 5.7만 |
|---|
| 2026.02.20 | ₩1,476 | ₩1,543 | ₩1,402 | ₩1,449 | -1.82% | 12.9만 |
|---|
| 2026.02.19 | ₩1,596 | ₩1,664 | ₩1,476 | ₩1,503 | -5.88% | 9.7만 |
|---|
| 2026.02.18 | ₩1,596 | ₩1,771 | ₩1,556 | ₩1,610 | +0.84% | 26만 |
|---|
| 2026.02.17 | ₩1,476 | ₩1,637 | ₩1,435 | ₩1,543 | +4.55% | 46.8만 |
|---|
| 2026.02.13 | ₩1,276 | ₩1,503 | ₩1,276 | ₩1,409 | +10.41% | 19.2만 |
|---|
| 2026.02.12 | ₩1,230 | ₩1,342 | ₩1,230 | ₩1,276 | +3.71% | 6.3만 |
|---|
| 2026.02.11 | ₩1,229 | ₩1,253 | ₩1,142 | ₩1,207 | -1.75% | 19.9만 |
|---|
| 2026.02.10 | ₩1,248 | ₩1,300 | ₩1,181 | ₩1,274 | +2.15% | 13.5만 |
|---|
| 2026.02.09 | ₩1,301 | ₩1,342 | ₩1,234 | ₩1,268 | -2.58% | 5.6만 |
|---|
| 2026.02.06 | ₩1,262 | ₩1,395 | ₩1,262 | ₩1,324 | +4.89% | 16.2만 |
|---|
| 2026.02.05 | ₩1,342 | ₩1,342 | ₩1,261 | ₩1,265 | -5.70% | 6.7만 |
|---|
| 2026.02.04 | ₩1,308 | ₩1,395 | ₩1,277 | ₩1,331 | +1.74% | 12.4만 |
|---|
| 2026.02.03 | ₩1,422 | ₩1,435 | ₩1,288 | ₩1,315 | -7.55% | 32.1만 |
|---|
| 2026.02.02 | ₩1,422 | ₩1,422 | ₩1,356 | ₩1,368 | -3.77% | 23.4만 |
|---|
| 2026.01.30 | ₩1,516 | ₩1,529 | ₩1,368 | ₩1,409 | -7.08% | 52.2만 |
|---|
| 2026.01.29 | ₩1,435 | ₩1,543 | ₩1,343 | ₩1,409 | -1.87% | 37.7만 |
|---|
| 2026.01.28 | ₩1,342 | ₩1,503 | ₩1,249 | ₩1,409 | +5.00% | 52.9만 |
|---|
| 2026.01.27 | ₩1,207 | ₩1,355 | ₩1,187 | ₩1,342 | +11.11% | 56만 |
|---|
| 2026.01.26 | ₩1,274 | ₩1,274 | ₩1,221 | ₩1,261 | -1.05% | 14.7만 |
|---|
| 2026.01.23 | ₩1,335 | ₩1,449 | ₩1,234 | ₩1,274 | -4.52% | 40.3만 |
|---|
| 2026.01.22 | ₩1,234 | ₩1,409 | ₩1,221 | ₩1,355 | +9.78% | 53.5만 |
|---|
| 2026.01.21 | ₩1,140 | ₩1,261 | ₩1,087 | ₩1,234 | +8.24% | 22만 |
|---|
| 2026.01.20 | ₩1,113 | ₩1,154 | ₩1,073 | ₩1,130 | +1.45% | 11.6만 |
|---|
| 2026.01.16 | ₩1,100 | ₩1,140 | ₩993 | ₩1,097 | -0.24% | 37.9만 |
|---|
| 2026.01.15 | ₩1,144 | ₩1,158 | ₩1,041 | ₩1,093 | -4.45% | 12.4만 |
|---|
| 2026.01.14 | ₩1,156 | ₩1,222 | ₩1,087 | ₩1,132 | -2.09% | 30.5만 |
|---|
| 2026.01.13 | ₩1,046 | ₩1,207 | ₩967 | ₩1,175 | +12.31% | 97.1만 |
|---|
| 2026.01.12 | ₩1,006 | ₩1,046 | ₩912 | ₩924 | -8.13% | 24.3만 |
|---|
| 2026.01.09 | ₩965 | ₩1,058 | ₩915 | ₩970 | +0.56% | 79.8만 |
|---|
| 2026.01.08 | ₩899 | ₩952 | ₩873 | ₩927 | +3.13% | 14.6만 |
|---|
| 2026.01.07 | ₩845 | ₩939 | ₩832 | ₩893 | +5.71% | 41.8만 |
|---|
| 2026.01.06 | ₩832 | ₩906 | ₩826 | ₩842 | +1.29% | 19.7만 |
|---|
| 2026.01.05 | ₩912 | ₩934 | ₩808 | ₩824 | -9.71% | 30.5만 |
|---|
| 2026.01.02 | ₩966 | ₩981 | ₩861 | ₩863 | -10.69% | 43.2만 |
|---|
| 2025.12.31 | ₩783 | ₩986 | ₩765 | ₩930 | +18.66% | 105.2만 |
|---|
| 2025.12.30 | ₩724 | ₩796 | ₩696 | ₩782 | +7.96% | 60.9만 |
|---|
| 2025.12.29 | ₩715 | ₩751 | ₩704 | ₩730 | +2.06% | 63.6만 |
|---|
| 2025.12.26 | ₩761 | ₩761 | ₩695 | ₩730 | -4.06% | 88.8만 |
|---|
| 2025.12.24 | ₩712 | ₩790 | ₩712 | ₩750 | +5.27% | 34.3만 |
|---|
| 2025.12.23 | ₩727 | ₩771 | ₩708 | ₩723 | -0.55% | 42.5만 |
|---|
| 2025.12.22 | ₩871 | ₩871 | ₩728 | ₩735 | -15.56% | 99.5만 |
|---|
| 2025.12.19 | ₩792 | ₩859 | ₩746 | ₩786 | -0.68% | 91.2만 |
|---|
| 2025.12.18 | ₩711 | ₩861 | ₩708 | ₩728 | +2.45% | 103.5만 |
|---|
| 2025.12.17 | ₩741 | ₩766 | ₩671 | ₩677 | -8.51% | 106만 |
|---|
| 2025.12.16 | ₩883 | ₩883 | ₩711 | ₩731 | -17.17% | 124만 |
|---|
| 2025.12.15 | ₩939 | ₩943 | ₩899 | ₩899 | -4.29% | 11.2만 |
|---|
| 2025.12.12 | ₩926 | ₩954 | ₩926 | ₩936 | +1.16% | 7.8만 |
|---|
| 2025.12.11 | ₩932 | ₩957 | ₩932 | ₩936 | +0.43% | 9.7만 |
|---|
| 2025.12.10 | ₩946 | ₩966 | ₩932 | ₩936 | -0.99% | 23.8만 |
|---|
| 2025.12.09 | ₩912 | ₩963 | ₩885 | ₩944 | +3.53% | 31.8만 |
|---|
| 2025.12.08 | ₩906 | ₩952 | ₩899 | ₩910 | +0.44% | 16.1만 |
|---|
| 2025.12.05 | ₩926 | ₩958 | ₩900 | ₩931 | +0.58% | 26.7만 |
|---|
| 2025.12.04 | ₩884 | ₩962 | ₩867 | ₩928 | +5.01% | 71.1만 |
|---|
| 2025.12.03 | ₩939 | ₩939 | ₩859 | ₩867 | -7.71% | 28.5만 |
|---|
| 2025.12.02 | ₩902 | ₩939 | ₩859 | ₩865 | -4.02% | 15.3만 |
|---|
| 2025.12.01 | ₩832 | ₩915 | ₩832 | ₩880 | +5.81% | 11.5만 |
|---|
| 2025.11.28 | ₩912 | ₩912 | ₩808 | ₩821 | -10.00% | 17만 |
|---|
| 2025.11.26 | ₩832 | ₩1,084 | ₩832 | ₩903 | +8.55% | 24.4만 |
|---|
| 2025.11.25 | ₩786 | ₩845 | ₩778 | ₩832 | +5.80% | 36.8만 |
|---|
| 2025.11.24 | ₩847 | ₩847 | ₩800 | ₩805 | -4.91% | 13.5만 |
|---|
| 2025.11.21 | ₩806 | ₩847 | ₩778 | ₩792 | -1.83% | 22.6만 |
|---|
| 2025.11.20 | ₩879 | ₩938 | ₩800 | ₩825 | -6.11% | 16.1만 |
|---|
| 2025.11.19 | ₩927 | ₩977 | ₩884 | ₩884 | -4.63% | 8.2만 |
|---|
| 2025.11.18 | ₩973 | ₩991 | ₩930 | ₩934 | -4.00% | 9만 |
|---|
| 2025.11.17 | ₩1,033 | ₩1,033 | ₩969 | ₩979 | -5.19% | 17.6만 |
|---|
| 2025.11.14 | ₩1,006 | ₩1,028 | ₩985 | ₩1,001 | -0.53% | 48.9만 |
|---|
| 2025.11.13 | ₩1,006 | ₩1,057 | ₩987 | ₩997 | -0.93% | 40.2만 |
|---|
| 2025.11.12 | ₩1,108 | ₩1,138 | ₩920 | ₩993 | -10.41% | 46.8만 |
|---|
| 2025.11.11 | ₩1,175 | ₩1,205 | ₩1,104 | ₩1,105 | -5.94% | 11.8만 |
|---|
| 2025.11.10 | ₩1,166 | ₩1,260 | ₩1,155 | ₩1,156 | -0.81% | 10.9만 |
|---|
| 2025.11.07 | ₩1,234 | ₩1,246 | ₩1,167 | ₩1,201 | -2.72% | 24.1만 |
|---|
| 2025.11.06 | ₩1,288 | ₩1,328 | ₩1,261 | ₩1,264 | -1.88% | 15.5만 |
|---|
| 2025.11.05 | ₩1,248 | ₩1,312 | ₩1,248 | ₩1,288 | +3.23% | 15.3만 |
|---|
| 2025.11.04 | ₩1,234 | ₩1,265 | ₩1,206 | ₩1,234 | 0.00% | 53.5만 |
|---|
| 2025.11.03 | ₩1,221 | ₩1,315 | ₩1,221 | ₩1,254 | +2.75% | 35.3만 |
|---|
| 2025.10.31 | ₩1,207 | ₩1,219 | ₩1,199 | ₩1,219 | +1.00% | 21.7만 |
|---|
| 2025.10.30 | ₩1,197 | ₩1,221 | ₩1,194 | ₩1,221 | +2.02% | 11.2만 |
|---|
| 2025.10.29 | ₩1,201 | ₩1,229 | ₩1,199 | ₩1,211 | +0.89% | 9.8만 |
|---|
| 2025.10.28 | ₩1,232 | ₩1,234 | ₩1,183 | ₩1,202 | -2.40% | 29.4만 |
|---|
| 2025.10.27 | ₩1,207 | ₩1,221 | ₩1,194 | ₩1,207 | 0.00% | 17.8만 |
|---|
| 2025.10.24 | ₩1,190 | ₩1,221 | ₩1,185 | ₩1,207 | +1.47% | 19.5만 |
|---|
| 2025.10.23 | ₩1,198 | ₩1,218 | ₩1,190 | ₩1,215 | +1.46% | 9.9만 |
|---|
| 2025.10.22 | ₩1,207 | ₩1,209 | ₩1,194 | ₩1,201 | -0.56% | 29.4만 |
|---|
| 2025.10.21 | ₩1,214 | ₩1,261 | ₩1,194 | ₩1,202 | -0.99% | 41.2만 |
|---|
| 2025.10.20 | ₩1,201 | ₩1,273 | ₩1,195 | ₩1,203 | +0.22% | 20.1만 |
|---|
| 2025.10.17 | ₩1,207 | ₩1,219 | ₩1,160 | ₩1,195 | -1.00% | 33.2만 |
|---|
| 2025.10.16 | ₩1,194 | ₩1,269 | ₩1,181 | ₩1,207 | +1.12% | 25.5만 |
|---|
| 2025.10.15 | ₩1,194 | ₩1,218 | ₩1,187 | ₩1,201 | +0.56% | 41.1만 |
|---|
| 2025.10.14 | ₩1,195 | ₩1,207 | ₩1,167 | ₩1,190 | -0.45% | 16만 |
|---|
| 2025.10.13 | ₩1,195 | ₩1,321 | ₩1,183 | ₩1,214 | +1.57% | 39.5만 |
|---|
| 2025.10.10 | ₩1,219 | ₩1,342 | ₩1,185 | ₩1,194 | -2.09% | 51.5만 |
|---|