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 | ₩1,095 | ₩1,115 | ₩1,055 | ₩1,099 | +0.37% | 2만 |
| 2026.10.08 | ₩1,095 | ₩1,113 | ₩1,095 | ₩1,105 | +0.85% | 11.5만 |
| 2026.10.07 | ₩1,055 | ₩1,122 | ₩1,028 | ₩1,095 | +3.80% | 26.1만 |
| 2026.10.06 | ₩1,078 | ₩1,109 | ₩1,024 | ₩1,038 | -3.72% | 28.2만 |
| 2026.10.05 | ₩1,042 | ₩1,110 | ₩962 | ₩1,098 | +5.38% | 25.5만 |
| 2026.10.02 | ₩1,039 | ₩1,095 | ₩895 | ₩1,040 | +0.13% | 130.2만 |
| 2026.10.01 | ₩1,055 | ₩1,082 | ₩1,055 | ₩1,069 | +1.27% | 605.3만 |
| 2026.09.30 | ₩1,058 | ₩1,082 | ₩1,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,055 |
| -0.25% |
| 2.2만 |
| 2026.09.29 | ₩1,070 | ₩1,101 | ₩1,054 | ₩1,054 | -1.50% | 1.2만 |
|---|
| 2026.09.28 | ₩1,102 | ₩1,109 | ₩1,082 | ₩1,082 | -1.82% | 5.6천 |
|---|
| 2026.09.25 | ₩1,095 | ₩1,114 | ₩1,082 | ₩1,095 | 0.00% | 3.5만 |
|---|
| 2026.09.24 | ₩1,202 | ₩1,202 | ₩1,095 | ₩1,109 | -7.78% | 1.6만 |
|---|
| 2026.09.23 | ₩1,135 | ₩1,169 | ₩1,135 | ₩1,159 | +2.12% | 2만 |
|---|
| 2026.09.22 | ₩1,138 | ₩1,138 | ₩1,069 | ₩1,082 | -4.93% | 6.5만 |
|---|
| 2026.09.21 | ₩1,137 | ₩1,162 | ₩1,135 | ₩1,139 | +0.24% | 2.3만 |
|---|
| 2026.09.18 | ₩1,182 | ₩1,182 | ₩1,135 | ₩1,135 | -3.95% | 3.3만 |
|---|
| 2026.09.17 | ₩1,145 | ₩1,187 | ₩1,095 | ₩1,135 | -0.82% | 8만 |
|---|
| 2026.09.16 | ₩1,109 | ₩1,109 | ₩1,051 | ₩1,082 | -2.41% | 1.8만 |
|---|
| 2026.09.15 | ₩1,034 | ₩1,135 | ₩1,034 | ₩1,069 | +3.36% | 1.6만 |
|---|
| 2026.09.14 | ₩1,049 | ₩1,155 | ₩1,049 | ₩1,049 | 0.00% | 6.8만 |
|---|
| 2026.09.11 | ₩1,091 | ₩1,106 | ₩1,028 | ₩1,082 | -0.86% | 2.5만 |
|---|
| 2026.09.10 | ₩1,054 | ₩1,189 | ₩1,049 | ₩1,069 | +1.39% | 3.1만 |
|---|
| 2026.09.09 | ₩1,095 | ₩1,215 | ₩1,069 | ₩1,069 | -2.44% | 3.4만 |
|---|
| 2026.09.08 | ₩1,091 | ₩1,269 | ₩1,069 | ₩1,109 | +1.59% | 2.5만 |
|---|
| 2026.09.04 | ₩1,138 | ₩1,189 | ₩1,095 | ₩1,097 | -3.64% | 3.8만 |
|---|
| 2026.09.03 | ₩1,171 | ₩1,236 | ₩1,122 | ₩1,122 | -4.22% | 8.7천 |
|---|
| 2026.09.02 | ₩1,146 | ₩1,256 | ₩1,122 | ₩1,129 | -1.52% | 9.5천 |
|---|
| 2026.09.01 | ₩1,195 | ₩1,264 | ₩1,127 | ₩1,150 | -3.80% | 2.3만 |
|---|
| 2026.08.31 | ₩1,177 | ₩1,202 | ₩1,122 | ₩1,154 | -1.93% | 5.4만 |
|---|
| 2026.08.28 | ₩1,218 | ₩1,253 | ₩1,157 | ₩1,175 | -3.51% | 13.9만 |
|---|
| 2026.08.27 | ₩1,362 | ₩1,404 | ₩1,135 | ₩1,175 | -13.73% | 23.1만 |
|---|
| 2026.08.26 | ₩1,349 | ₩1,362 | ₩1,336 | ₩1,336 | -0.99% | 1.6만 |
|---|
| 2026.08.25 | ₩1,270 | ₩1,376 | ₩1,269 | ₩1,349 | +6.20% | 13.6만 |
|---|
| 2026.08.24 | ₩1,270 | ₩1,282 | ₩1,202 | ₩1,276 | +0.42% | 8천 |
|---|
| 2026.08.21 | ₩1,242 | ₩1,270 | ₩1,229 | ₩1,270 | +2.26% | 3.2천 |
|---|
| 2026.08.20 | ₩1,189 | ₩1,269 | ₩1,189 | ₩1,205 | +1.35% | 4.8만 |
|---|
| 2026.08.19 | ₩1,256 | ₩1,268 | ₩1,179 | ₩1,233 | -1.81% | 4.5만 |
|---|
| 2026.08.18 | ₩1,322 | ₩1,322 | ₩1,194 | ₩1,215 | -8.08% | 5.8만 |
|---|
| 2026.08.17 | ₩1,269 | ₩1,336 | ₩1,231 | ₩1,304 | +2.74% | 8.5만 |
|---|
| 2026.08.14 | ₩1,175 | ₩1,269 | ₩1,149 | ₩1,257 | +6.93% | 7.1만 |
|---|
| 2026.08.13 | ₩1,082 | ₩1,161 | ₩1,020 | ₩1,149 | +6.17% | 12.2만 |
|---|
| 2026.08.12 | ₩1,090 | ₩1,153 | ₩1,042 | ₩1,093 | +0.25% | 1.4만 |
|---|
| 2026.08.11 | ₩1,159 | ₩1,162 | ₩1,039 | ₩1,071 | -7.60% | 3만 |
|---|
| 2026.08.10 | ₩1,157 | ₩1,202 | ₩1,087 | ₩1,087 | -6.00% | 3.1만 |
|---|
| 2026.08.07 | ₩1,170 | ₩1,193 | ₩1,135 | ₩1,135 | -2.97% | 2.3만 |
|---|
| 2026.08.06 | ₩1,149 | ₩1,194 | ₩1,149 | ₩1,177 | +2.44% | 1.3만 |
|---|
| 2026.08.05 | ₩1,166 | ₩1,201 | ₩1,101 | ₩1,165 | -0.11% | 3.9만 |
|---|
| 2026.08.04 | ₩1,161 | ₩1,187 | ₩1,135 | ₩1,165 | +0.35% | 2.8만 |
|---|
| 2026.08.03 | ₩1,135 | ₩1,189 | ₩1,103 | ₩1,158 | +2.00% | 4.2만 |
|---|
| 2026.07.31 | ₩1,189 | ₩1,215 | ₩1,082 | ₩1,145 | -3.71% | 16만 |
|---|
| 2026.07.30 | ₩1,175 | ₩1,240 | ₩1,175 | ₩1,209 | +2.84% | 7만 |
|---|
| 2026.07.29 | ₩1,202 | ₩1,236 | ₩1,165 | ₩1,175 | -2.22% | 2.8만 |
|---|
| 2026.07.28 | ₩1,242 | ₩1,252 | ₩1,202 | ₩1,222 | -1.61% | 2.4만 |
|---|
| 2026.07.27 | ₩1,294 | ₩1,324 | ₩1,207 | ₩1,282 | -0.93% | 2.2만 |
|---|
| 2026.07.24 | ₩1,274 | ₩1,336 | ₩1,202 | ₩1,242 | -2.52% | 6.8만 |
|---|
| 2026.07.23 | ₩1,202 | ₩1,280 | ₩1,202 | ₩1,246 | +3.67% | 5만 |
|---|
| 2026.07.22 | ₩1,257 | ₩1,269 | ₩1,215 | ₩1,245 | -0.96% | 8.7만 |
|---|
| 2026.07.21 | ₩1,242 | ₩1,284 | ₩1,229 | ₩1,269 | +2.15% | 5만 |
|---|
| 2026.07.20 | ₩1,260 | ₩1,269 | ₩1,231 | ₩1,242 | -1.38% | 2.6만 |
|---|
| 2026.07.17 | ₩1,282 | ₩1,309 | ₩1,175 | ₩1,269 | -1.04% | 25.1만 |
|---|
| 2026.07.16 | ₩1,282 | ₩1,336 | ₩1,269 | ₩1,269 | -1.04% | 83.2만 |
|---|
| 2026.07.15 | ₩1,229 | ₩1,282 | ₩1,229 | ₩1,282 | +4.35% | 2.6만 |
|---|
| 2026.07.14 | ₩1,222 | ₩1,276 | ₩1,205 | ₩1,218 | -0.33% | 3.8만 |
|---|
| 2026.07.13 | ₩1,256 | ₩1,362 | ₩1,222 | ₩1,222 | -2.66% | 4.3만 |
|---|
| 2026.07.10 | ₩1,321 | ₩1,321 | ₩1,282 | ₩1,286 | -2.63% | 7.9천 |
|---|
| 2026.07.09 | ₩1,321 | ₩1,362 | ₩1,256 | ₩1,298 | -1.72% | 2.8만 |
|---|
| 2026.07.08 | ₩1,302 | ₩1,302 | ₩1,269 | ₩1,269 | -2.56% | 1.9천 |
|---|
| 2026.07.07 | ₩1,234 | ₩1,349 | ₩1,229 | ₩1,282 | +3.90% | 6.7만 |
|---|
| 2026.07.06 | ₩1,223 | ₩1,269 | ₩1,189 | ₩1,266 | +3.49% | 2.9만 |
|---|
| 2026.07.02 | ₩1,274 | ₩1,308 | ₩1,242 | ₩1,245 | -2.31% | 1.8만 |
|---|
| 2026.07.01 | ₩1,229 | ₩1,286 | ₩1,215 | ₩1,261 | +2.61% | 15만 |
|---|
| 2026.06.30 | ₩1,312 | ₩1,328 | ₩1,269 | ₩1,309 | -0.20% | 1.8만 |
|---|
| 2026.06.29 | ₩1,376 | ₩1,376 | ₩1,242 | ₩1,278 | -7.09% | 14.1만 |
|---|
| 2026.06.26 | ₩1,250 | ₩1,334 | ₩1,250 | ₩1,334 | +6.73% | 9.2만 |
|---|
| 2026.06.25 | ₩1,332 | ₩1,349 | ₩1,245 | ₩1,266 | -4.91% | 6.7만 |
|---|
| 2026.06.24 | ₩1,389 | ₩1,389 | ₩1,309 | ₩1,310 | -5.67% | 9.6만 |
|---|
| 2026.06.23 | ₩1,309 | ₩1,429 | ₩1,309 | ₩1,376 | +5.10% | 7.7만 |
|---|
| 2026.06.22 | ₩1,389 | ₩1,429 | ₩1,336 | ₩1,336 | -3.85% | 7.5만 |
|---|
| 2026.06.18 | ₩1,336 | ₩1,416 | ₩1,336 | ₩1,416 | +6.00% | 17.3만 |
|---|
| 2026.06.17 | ₩1,296 | ₩1,361 | ₩1,277 | ₩1,324 | +2.16% | 2.7만 |
|---|
| 2026.06.16 | ₩1,296 | ₩1,322 | ₩1,269 | ₩1,269 | -2.06% | 8.2만 |
|---|
| 2026.06.15 | ₩1,284 | ₩1,362 | ₩1,284 | ₩1,294 | +0.83% | 8.8만 |
|---|
| 2026.06.12 | ₩1,349 | ₩1,349 | ₩1,242 | ₩1,282 | -4.95% | 8만 |
|---|
| 2026.06.11 | ₩1,349 | ₩1,422 | ₩1,269 | ₩1,278 | -5.25% | 16.3만 |
|---|
| 2026.06.10 | ₩1,269 | ₩1,469 | ₩1,269 | ₩1,389 | +9.47% | 11.9만 |
|---|
| 2026.06.09 | ₩1,362 | ₩1,362 | ₩1,276 | ₩1,296 | -4.90% | 6.2만 |
|---|
| 2026.06.08 | ₩1,336 | ₩1,381 | ₩1,301 | ₩1,322 | -1.00% | 2.4만 |
|---|
| 2026.06.05 | ₩1,416 | ₩1,416 | ₩1,334 | ₩1,334 | -5.75% | 5.7만 |
|---|
| 2026.06.04 | ₩1,309 | ₩1,429 | ₩1,309 | ₩1,402 | +7.14% | 22만 |
|---|
| 2026.06.03 | ₩1,402 | ₩1,402 | ₩1,269 | ₩1,322 | -5.71% | 14.6만 |
|---|
| 2026.06.02 | ₩1,416 | ₩1,429 | ₩1,376 | ₩1,389 | -1.89% | 4.9만 |
|---|
| 2026.06.01 | ₩1,563 | ₩1,563 | ₩1,389 | ₩1,416 | -9.40% | 23.6만 |
|---|
| 2026.05.29 | ₩1,469 | ₩1,576 | ₩1,469 | ₩1,549 | +5.45% | 7.5만 |
|---|
| 2026.05.28 | ₩1,483 | ₩1,516 | ₩1,443 | ₩1,496 | +0.90% | 4.8만 |
|---|
| 2026.05.27 | ₩1,536 | ₩1,563 | ₩1,496 | ₩1,509 | -1.74% | 3.1만 |
|---|
| 2026.05.26 | ₩1,536 | ₩1,670 | ₩1,496 | ₩1,523 | -0.87% | 3.9만 |
|---|
| 2026.05.22 | ₩1,589 | ₩1,710 | ₩1,469 | ₩1,549 | -2.52% | 30.8만 |
|---|
| 2026.05.21 | ₩1,509 | ₩1,616 | ₩1,509 | ₩1,603 | +6.19% | 6.4만 |
|---|
| 2026.05.20 | ₩1,456 | ₩1,603 | ₩1,456 | ₩1,576 | +8.26% | 12.2만 |
|---|
| 2026.05.19 | ₩1,469 | ₩1,549 | ₩1,429 | ₩1,496 | +1.82% | 14.5만 |
|---|
| 2026.05.18 | ₩1,402 | ₩1,496 | ₩1,362 | ₩1,469 | +4.76% | 11.4만 |
|---|
| 2026.05.15 | ₩1,336 | ₩1,436 | ₩1,322 | ₩1,376 | +3.00% | 11.3만 |
|---|
| 2026.05.14 | ₩1,429 | ₩1,436 | ₩1,376 | ₩1,389 | -2.80% | 11만 |
|---|
| 2026.05.13 | ₩1,431 | ₩1,431 | ₩1,389 | ₩1,402 | -1.96% | 4.8만 |
|---|
| 2026.05.12 | ₩1,429 | ₩1,523 | ₩1,389 | ₩1,402 | -1.87% | 14.2만 |
|---|
| 2026.05.11 | ₩1,389 | ₩1,563 | ₩1,389 | ₩1,416 | +1.92% | 40.3만 |
|---|
| 2026.05.08 | ₩1,402 | ₩1,402 | ₩1,322 | ₩1,349 | -3.81% | 13만 |
|---|
| 2026.05.07 | ₩1,362 | ₩1,401 | ₩1,309 | ₩1,334 | -2.06% | 18.1만 |
|---|
| 2026.05.06 | ₩1,269 | ₩1,389 | ₩1,269 | ₩1,362 | +7.37% | 22.4만 |
|---|
| 2026.05.05 | ₩1,389 | ₩1,402 | ₩1,269 | ₩1,304 | -6.15% | 31.5만 |
|---|
| 2026.05.04 | ₩1,336 | ₩1,443 | ₩1,309 | ₩1,349 | +1.00% | 42.8만 |
|---|
| 2026.05.01 | ₩1,336 | ₩1,402 | ₩1,336 | ₩1,349 | +1.00% | 5.1만 |
|---|
| 2026.04.30 | ₩1,322 | ₩1,396 | ₩1,322 | ₩1,362 | +3.03% | 4.3만 |
|---|
| 2026.04.29 | ₩1,336 | ₩1,376 | ₩1,336 | ₩1,336 | 0.00% | 5.9만 |
|---|
| 2026.04.28 | ₩1,389 | ₩1,416 | ₩1,336 | ₩1,336 | -3.85% | 8.6만 |
|---|
| 2026.04.27 | ₩1,416 | ₩1,469 | ₩1,362 | ₩1,362 | -3.77% | 9.7만 |
|---|
| 2026.04.24 | ₩1,469 | ₩1,469 | ₩1,420 | ₩1,429 | -2.73% | 2.2만 |
|---|
| 2026.04.23 | ₩1,536 | ₩1,596 | ₩1,456 | ₩1,456 | -5.22% | 9.5만 |
|---|
| 2026.04.22 | ₩1,563 | ₩1,609 | ₩1,523 | ₩1,536 | -1.71% | 3만 |
|---|
| 2026.04.21 | ₩1,496 | ₩1,576 | ₩1,496 | ₩1,563 | +4.46% | 4.3만 |
|---|
| 2026.04.20 | ₩1,549 | ₩1,549 | ₩1,489 | ₩1,496 | -3.45% | 6.2만 |
|---|
| 2026.04.17 | ₩1,549 | ₩1,568 | ₩1,469 | ₩1,536 | -0.86% | 3.8만 |
|---|
| 2026.04.16 | ₩1,589 | ₩1,589 | ₩1,549 | ₩1,563 | -1.68% | 4만 |
|---|
| 2026.04.15 | ₩1,496 | ₩1,572 | ₩1,496 | ₩1,563 | +4.46% | 3.1만 |
|---|
| 2026.04.14 | ₩1,469 | ₩1,549 | ₩1,456 | ₩1,523 | +3.64% | 13.2만 |
|---|
| 2026.04.13 | ₩1,509 | ₩1,523 | ₩1,456 | ₩1,469 | -2.65% | 10.2만 |
|---|
| 2026.04.10 | ₩1,523 | ₩1,523 | ₩1,456 | ₩1,509 | -0.88% | 1.1만 |
|---|
| 2026.04.09 | ₩1,429 | ₩1,509 | ₩1,429 | ₩1,509 | +5.61% | 4.1만 |
|---|
| 2026.04.08 | ₩1,483 | ₩1,576 | ₩1,483 | ₩1,523 | +2.70% | 4.8만 |
|---|
| 2026.04.07 | ₩1,563 | ₩1,576 | ₩1,516 | ₩1,549 | -0.85% | 4.2만 |
|---|
| 2026.04.06 | ₩1,549 | ₩1,589 | ₩1,483 | ₩1,549 | 0.00% | 11.7만 |
|---|
| 2026.04.02 | ₩1,469 | ₩1,589 | ₩1,456 | ₩1,563 | +6.36% | 6.2만 |
|---|
| 2026.04.01 | ₩1,402 | ₩1,556 | ₩1,402 | ₩1,456 | +3.81% | 14.8만 |
|---|
| 2026.03.31 | ₩1,443 | ₩1,443 | ₩1,349 | ₩1,402 | -2.78% | 8만 |
|---|
| 2026.03.30 | ₩1,417 | ₩1,469 | ₩1,389 | ₩1,402 | -1.04% | 17.1만 |
|---|
| 2026.03.27 | ₩1,456 | ₩1,523 | ₩1,376 | ₩1,429 | -1.83% | 8.7만 |
|---|
| 2026.03.26 | ₩1,469 | ₩1,489 | ₩1,402 | ₩1,429 | -2.73% | 5.2만 |
|---|
| 2026.03.25 | ₩1,416 | ₩1,496 | ₩1,416 | ₩1,496 | +5.66% | 5.5만 |
|---|
| 2026.03.24 | ₩1,476 | ₩1,483 | ₩1,409 | ₩1,416 | -4.07% | 9.5만 |
|---|
| 2026.03.23 | ₩1,483 | ₩1,576 | ₩1,483 | ₩1,483 | 0.00% | 12.2만 |
|---|
| 2026.03.20 | ₩1,389 | ₩1,496 | ₩1,389 | ₩1,469 | +5.77% | 15.7만 |
|---|
| 2026.03.19 | ₩1,416 | ₩1,443 | ₩1,389 | ₩1,402 | -0.94% | 6.2만 |
|---|
| 2026.03.18 | ₩1,509 | ₩1,509 | ₩1,429 | ₩1,443 | -4.42% | 13.4만 |
|---|
| 2026.03.17 | ₩1,402 | ₩1,496 | ₩1,402 | ₩1,456 | +3.81% | 10.1만 |
|---|
| 2026.03.16 | ₩1,483 | ₩1,483 | ₩1,376 | ₩1,429 | -3.60% | 39.4만 |
|---|
| 2026.03.13 | ₩1,536 | ₩1,589 | ₩1,416 | ₩1,443 | -6.09% | 12.1만 |
|---|
| 2026.03.12 | ₩1,456 | ₩1,616 | ₩1,456 | ₩1,536 | +5.50% | 26.2만 |
|---|
| 2026.03.11 | ₩1,469 | ₩1,509 | ₩1,436 | ₩1,456 | -0.91% | 18.3만 |
|---|
| 2026.03.10 | ₩1,616 | ₩1,630 | ₩1,443 | ₩1,456 | -9.92% | 17.8만 |
|---|
| 2026.03.09 | ₩1,456 | ₩1,603 | ₩1,443 | ₩1,563 | +7.34% | 17.7만 |
|---|
| 2026.03.06 | ₩1,443 | ₩1,609 | ₩1,429 | ₩1,456 | +0.93% | 24.4만 |
|---|
| 2026.03.05 | ₩1,710 | ₩1,710 | ₩1,429 | ₩1,483 | -13.28% | 19.4만 |
|---|
| 2026.03.04 | ₩1,656 | ₩1,850 | ₩1,576 | ₩1,589 | -4.03% | 52.4만 |
|---|
| 2026.03.03 | ₩1,509 | ₩1,643 | ₩1,509 | ₩1,630 | +7.96% | 7.8만 |
|---|
| 2026.03.02 | ₩1,563 | ₩1,583 | ₩1,456 | ₩1,523 | -2.56% | 8.4만 |
|---|
| 2026.02.27 | ₩1,536 | ₩1,643 | ₩1,516 | ₩1,536 | 0.00% | 19.1만 |
|---|
| 2026.02.26 | ₩1,443 | ₩1,589 | ₩1,443 | ₩1,536 | +6.48% | 14.5만 |
|---|
| 2026.02.25 | ₩1,496 | ₩1,670 | ₩1,455 | ₩1,456 | -2.68% | 19.8만 |
|---|
| 2026.02.24 | ₩1,523 | ₩1,763 | ₩1,456 | ₩1,456 | -4.39% | 24만 |
|---|
| 2026.02.23 | ₩1,443 | ₩1,536 | ₩1,402 | ₩1,496 | +3.70% | 5.7만 |
|---|
| 2026.02.20 | ₩1,469 | ₩1,536 | ₩1,396 | ₩1,443 | -1.82% | 12.9만 |
|---|
| 2026.02.19 | ₩1,589 | ₩1,656 | ₩1,469 | ₩1,496 | -5.88% | 9.7만 |
|---|
| 2026.02.18 | ₩1,589 | ₩1,763 | ₩1,549 | ₩1,603 | +0.84% | 26만 |
|---|
| 2026.02.17 | ₩1,469 | ₩1,630 | ₩1,429 | ₩1,536 | +4.55% | 46.8만 |
|---|
| 2026.02.13 | ₩1,270 | ₩1,496 | ₩1,270 | ₩1,402 | +10.41% | 19.2만 |
|---|
| 2026.02.12 | ₩1,225 | ₩1,336 | ₩1,225 | ₩1,270 | +3.71% | 6.3만 |
|---|
| 2026.02.11 | ₩1,223 | ₩1,248 | ₩1,137 | ₩1,202 | -1.75% | 19.9만 |
|---|
| 2026.02.10 | ₩1,242 | ₩1,294 | ₩1,175 | ₩1,269 | +2.15% | 13.5만 |
|---|
| 2026.02.09 | ₩1,296 | ₩1,336 | ₩1,229 | ₩1,262 | -2.58% | 5.6만 |
|---|
| 2026.02.06 | ₩1,257 | ₩1,389 | ₩1,257 | ₩1,318 | +4.89% | 16.2만 |
|---|
| 2026.02.05 | ₩1,336 | ₩1,336 | ₩1,256 | ₩1,260 | -5.70% | 6.7만 |
|---|
| 2026.02.04 | ₩1,302 | ₩1,389 | ₩1,272 | ₩1,325 | +1.74% | 12.4만 |
|---|
| 2026.02.03 | ₩1,416 | ₩1,429 | ₩1,282 | ₩1,309 | -7.55% | 32.1만 |
|---|
| 2026.02.02 | ₩1,416 | ₩1,416 | ₩1,350 | ₩1,362 | -3.77% | 23.4만 |
|---|
| 2026.01.30 | ₩1,509 | ₩1,523 | ₩1,362 | ₩1,402 | -7.08% | 52.2만 |
|---|
| 2026.01.29 | ₩1,429 | ₩1,536 | ₩1,337 | ₩1,402 | -1.87% | 37.7만 |
|---|
| 2026.01.28 | ₩1,336 | ₩1,496 | ₩1,244 | ₩1,402 | +5.00% | 52.9만 |
|---|
| 2026.01.27 | ₩1,202 | ₩1,349 | ₩1,182 | ₩1,336 | +11.11% | 56만 |
|---|
| 2026.01.26 | ₩1,269 | ₩1,269 | ₩1,215 | ₩1,256 | -1.05% | 14.7만 |
|---|
| 2026.01.23 | ₩1,329 | ₩1,443 | ₩1,229 | ₩1,269 | -4.52% | 40.3만 |
|---|
| 2026.01.22 | ₩1,229 | ₩1,402 | ₩1,215 | ₩1,349 | +9.78% | 53.5만 |
|---|
| 2026.01.21 | ₩1,135 | ₩1,256 | ₩1,082 | ₩1,229 | +8.24% | 22만 |
|---|
| 2026.01.20 | ₩1,109 | ₩1,149 | ₩1,069 | ₩1,125 | +1.45% | 11.6만 |
|---|
| 2026.01.16 | ₩1,095 | ₩1,135 | ₩988 | ₩1,093 | -0.24% | 37.9만 |
|---|
| 2026.01.15 | ₩1,139 | ₩1,153 | ₩1,036 | ₩1,089 | -4.45% | 12.4만 |
|---|
| 2026.01.14 | ₩1,151 | ₩1,217 | ₩1,082 | ₩1,127 | -2.09% | 30.5만 |
|---|
| 2026.01.13 | ₩1,042 | ₩1,202 | ₩963 | ₩1,170 | +12.31% | 97.1만 |
|---|
| 2026.01.12 | ₩1,002 | ₩1,042 | ₩908 | ₩920 | -8.13% | 24.3만 |
|---|
| 2026.01.09 | ₩960 | ₩1,054 | ₩911 | ₩966 | +0.56% | 79.8만 |
|---|
| 2026.01.08 | ₩895 | ₩948 | ₩870 | ₩923 | +3.13% | 14.6만 |
|---|
| 2026.01.07 | ₩841 | ₩935 | ₩828 | ₩890 | +5.71% | 41.8만 |
|---|
| 2026.01.06 | ₩828 | ₩902 | ₩823 | ₩839 | +1.29% | 19.7만 |
|---|
| 2026.01.05 | ₩908 | ₩930 | ₩804 | ₩820 | -9.71% | 30.5만 |
|---|
| 2026.01.02 | ₩962 | ₩976 | ₩858 | ₩859 | -10.69% | 43.2만 |
|---|
| 2025.12.31 | ₩780 | ₩982 | ₩761 | ₩926 | +18.66% | 105.2만 |
|---|
| 2025.12.30 | ₩721 | ₩792 | ₩693 | ₩779 | +7.96% | 60.9만 |
|---|
| 2025.12.29 | ₩712 | ₩748 | ₩701 | ₩727 | +2.06% | 63.6만 |
|---|
| 2025.12.26 | ₩757 | ₩757 | ₩692 | ₩727 | -4.06% | 88.8만 |
|---|
| 2025.12.24 | ₩709 | ₩787 | ₩709 | ₩747 | +5.27% | 34.3만 |
|---|
| 2025.12.23 | ₩724 | ₩768 | ₩705 | ₩720 | -0.55% | 42.5만 |
|---|
| 2025.12.22 | ₩867 | ₩867 | ₩725 | ₩732 | -15.56% | 99.5만 |
|---|
| 2025.12.19 | ₩788 | ₩855 | ₩743 | ₩783 | -0.68% | 91.2만 |
|---|
| 2025.12.18 | ₩708 | ₩858 | ₩705 | ₩725 | +2.45% | 103.5만 |
|---|
| 2025.12.17 | ₩737 | ₩763 | ₩668 | ₩675 | -8.51% | 106만 |
|---|
| 2025.12.16 | ₩879 | ₩879 | ₩708 | ₩728 | -17.17% | 124만 |
|---|
| 2025.12.15 | ₩935 | ₩939 | ₩895 | ₩895 | -4.29% | 11.2만 |
|---|
| 2025.12.12 | ₩922 | ₩950 | ₩922 | ₩932 | +1.16% | 7.8만 |
|---|
| 2025.12.11 | ₩928 | ₩952 | ₩928 | ₩932 | +0.43% | 9.7만 |
|---|
| 2025.12.10 | ₩942 | ₩962 | ₩928 | ₩932 | -0.99% | 23.8만 |
|---|
| 2025.12.09 | ₩908 | ₩959 | ₩882 | ₩940 | +3.53% | 31.8만 |
|---|
| 2025.12.08 | ₩902 | ₩948 | ₩895 | ₩906 | +0.44% | 16.1만 |
|---|
| 2025.12.05 | ₩922 | ₩954 | ₩896 | ₩927 | +0.58% | 26.7만 |
|---|
| 2025.12.04 | ₩880 | ₩958 | ₩863 | ₩924 | +5.01% | 71.1만 |
|---|
| 2025.12.03 | ₩935 | ₩935 | ₩855 | ₩863 | -7.71% | 28.5만 |
|---|
| 2025.12.02 | ₩898 | ₩935 | ₩855 | ₩862 | -4.02% | 15.3만 |
|---|
| 2025.12.01 | ₩828 | ₩911 | ₩828 | ₩876 | +5.81% | 11.5만 |
|---|
| 2025.11.28 | ₩908 | ₩908 | ₩804 | ₩817 | -10.00% | 17만 |
|---|
| 2025.11.26 | ₩828 | ₩1,079 | ₩828 | ₩899 | +8.55% | 24.4만 |
|---|
| 2025.11.25 | ₩783 | ₩841 | ₩775 | ₩828 | +5.80% | 36.8만 |
|---|
| 2025.11.24 | ₩843 | ₩843 | ₩796 | ₩801 | -4.91% | 13.5만 |
|---|
| 2025.11.21 | ₩803 | ₩843 | ₩775 | ₩788 | -1.83% | 22.6만 |
|---|
| 2025.11.20 | ₩875 | ₩934 | ₩796 | ₩821 | -6.11% | 16.1만 |
|---|
| 2025.11.19 | ₩923 | ₩972 | ₩880 | ₩880 | -4.63% | 8.2만 |
|---|
| 2025.11.18 | ₩968 | ₩987 | ₩926 | ₩930 | -4.00% | 9만 |
|---|
| 2025.11.17 | ₩1,028 | ₩1,028 | ₩964 | ₩975 | -5.19% | 17.6만 |
|---|
| 2025.11.14 | ₩1,002 | ₩1,023 | ₩980 | ₩996 | -0.53% | 48.9만 |
|---|
| 2025.11.13 | ₩1,002 | ₩1,053 | ₩983 | ₩992 | -0.93% | 40.2만 |
|---|
| 2025.11.12 | ₩1,103 | ₩1,133 | ₩916 | ₩988 | -10.41% | 46.8만 |
|---|
| 2025.11.11 | ₩1,170 | ₩1,199 | ₩1,099 | ₩1,101 | -5.94% | 11.8만 |
|---|
| 2025.11.10 | ₩1,161 | ₩1,254 | ₩1,150 | ₩1,151 | -0.81% | 10.9만 |
|---|
| 2025.11.07 | ₩1,229 | ₩1,241 | ₩1,162 | ₩1,195 | -2.72% | 24.1만 |
|---|
| 2025.11.06 | ₩1,282 | ₩1,322 | ₩1,256 | ₩1,258 | -1.88% | 15.5만 |
|---|
| 2025.11.05 | ₩1,242 | ₩1,306 | ₩1,242 | ₩1,282 | +3.23% | 15.3만 |
|---|
| 2025.11.04 | ₩1,229 | ₩1,260 | ₩1,201 | ₩1,229 | 0.00% | 53.5만 |
|---|
| 2025.11.03 | ₩1,215 | ₩1,309 | ₩1,215 | ₩1,249 | +2.75% | 35.3만 |
|---|
| 2025.10.31 | ₩1,202 | ₩1,214 | ₩1,194 | ₩1,214 | +1.00% | 21.7만 |
|---|
| 2025.10.30 | ₩1,191 | ₩1,215 | ₩1,189 | ₩1,215 | +2.02% | 11.2만 |
|---|
| 2025.10.29 | ₩1,195 | ₩1,223 | ₩1,194 | ₩1,206 | +0.89% | 9.8만 |
|---|
| 2025.10.28 | ₩1,226 | ₩1,229 | ₩1,178 | ₩1,197 | -2.40% | 29.4만 |
|---|
| 2025.10.27 | ₩1,202 | ₩1,215 | ₩1,189 | ₩1,202 | 0.00% | 17.8만 |
|---|
| 2025.10.24 | ₩1,185 | ₩1,215 | ₩1,179 | ₩1,202 | +1.47% | 19.5만 |
|---|
| 2025.10.23 | ₩1,193 | ₩1,213 | ₩1,185 | ₩1,210 | +1.46% | 9.9만 |
|---|
| 2025.10.22 | ₩1,202 | ₩1,203 | ₩1,189 | ₩1,195 | -0.56% | 29.4만 |
|---|
| 2025.10.21 | ₩1,209 | ₩1,256 | ₩1,189 | ₩1,197 | -0.99% | 41.2만 |
|---|
| 2025.10.20 | ₩1,195 | ₩1,268 | ₩1,190 | ₩1,198 | +0.22% | 20.1만 |
|---|
| 2025.10.17 | ₩1,202 | ₩1,214 | ₩1,155 | ₩1,190 | -1.00% | 33.2만 |
|---|
| 2025.10.16 | ₩1,189 | ₩1,264 | ₩1,175 | ₩1,202 | +1.12% | 25.5만 |
|---|
| 2025.10.15 | ₩1,189 | ₩1,213 | ₩1,182 | ₩1,195 | +0.56% | 41.1만 |
|---|
| 2025.10.14 | ₩1,190 | ₩1,202 | ₩1,162 | ₩1,185 | -0.45% | 16만 |
|---|
| 2025.10.13 | ₩1,190 | ₩1,316 | ₩1,178 | ₩1,209 | +1.57% | 39.5만 |
|---|
| 2025.10.10 | ₩1,214 | ₩1,336 | ₩1,179 | ₩1,189 | -2.09% | 51.5만 |
|---|