시장 데이터를 불러오는 중
전체 종목
Eocene Ltd. - Ordinary Shares 과거 주가
Eocene Ltd. - Ordinary Shares · EOCN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eocene Ltd. - Ordinary Shares · EOCN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,642 | ₩4,830 | ₩4,642 | ₩4,749 | +2.31% | 4.7천 |
| 2026.10.08 | ₩4,843 | ₩4,870 | ₩4,588 | ₩4,856 | +0.28% | 1.5만 |
| 2026.10.07 | ₩4,682 | ₩4,870 | ₩4,494 | ₩4,639 | -0.92% | 8.5천 |
| 2026.10.06 | ₩4,628 | ₩4,780 | ₩4,400 | ₩4,508 | -2.61% | 1만 |
| 2026.10.05 | ₩4,763 | ₩4,856 | ₩4,628 | ₩4,628 | -2.82% | 7.7천 |
| 2026.10.02 | ₩4,462 | ₩4,856 | ₩4,373 | ₩4,843 | +8.54% | 4.9천 |
| 2026.10.01 | ₩4,212 | ₩4,856 | ₩4,186 | ₩4,568 | +8.44% | 1.3만 |
| 2026.09.30 | ₩4,628 | ₩4,682 | ₩4,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,682 |
| +1.16% |
| 2.6천 |
| 2026.09.29 | ₩4,823 | ₩4,870 | ₩4,695 | ₩4,763 | -1.25% | 5.6천 |
|---|
| 2026.09.28 | ₩4,642 | ₩4,870 | ₩4,642 | ₩4,870 | +4.91% | 3.9천 |
|---|
| 2026.09.25 | ₩4,856 | ₩5,098 | ₩4,776 | ₩4,870 | +0.28% | 3.4천 |
|---|
| 2026.09.24 | ₩5,034 | ₩5,034 | ₩4,856 | ₩4,856 | -3.52% | 3천 |
|---|
| 2026.09.23 | ₩4,655 | ₩4,897 | ₩4,642 | ₩4,856 | +4.32% | 5.4천 |
|---|
| 2026.09.22 | ₩4,924 | ₩5,098 | ₩4,628 | ₩4,863 | -1.23% | 1.6만 |
|---|
| 2026.09.21 | ₩4,467 | ₩4,910 | ₩4,467 | ₩4,695 | +5.11% | 3.1천 |
|---|
| 2026.09.18 | ₩4,655 | ₩4,830 | ₩4,489 | ₩4,521 | -2.88% | 8.5천 |
|---|
| 2026.09.17 | ₩4,669 | ₩5,259 | ₩4,383 | ₩4,669 | 0.00% | 1.4만 |
|---|
| 2026.09.16 | ₩4,695 | ₩4,897 | ₩4,548 | ₩4,575 | -2.57% | 1.1만 |
|---|
| 2026.09.15 | ₩4,803 | ₩5,031 | ₩4,695 | ₩4,863 | +1.26% | 1.4만 |
|---|
| 2026.09.14 | ₩4,991 | ₩5,219 | ₩4,699 | ₩5,125 | +2.69% | 1.1만 |
|---|
| 2026.09.11 | ₩5,366 | ₩5,663 | ₩4,903 | ₩5,152 | -4.00% | 4.5만 |
|---|
| 2026.09.10 | ₩5,742 | ₩6,547 | ₩5,219 | ₩5,406 | -5.84% | 19.1만 |
|---|
| 2026.09.09 | ₩5,245 | ₩6,211 | ₩5,125 | ₩6,211 | +18.41% | 30.2만 |
|---|
| 2026.09.08 | ₩5,111 | ₩5,313 | ₩5,017 | ₩5,131 | +0.39% | 1.5만 |
|---|
| 2026.09.04 | ₩5,467 | ₩5,675 | ₩5,205 | ₩5,205 | -4.79% | 4.1천 |
|---|
| 2026.09.03 | ₩5,433 | ₩5,449 | ₩5,232 | ₩5,259 | -3.21% | 1.2만 |
|---|
| 2026.09.02 | ₩5,326 | ₩5,665 | ₩5,286 | ₩5,526 | +3.75% | 1.5만 |
|---|
| 2026.09.01 | ₩5,460 | ₩5,527 | ₩5,122 | ₩5,266 | -3.56% | 2.4만 |
|---|
| 2026.08.31 | ₩5,420 | ₩5,581 | ₩5,406 | ₩5,527 | +1.98% | 7.2천 |
|---|
| 2026.08.28 | ₩5,581 | ₩5,715 | ₩5,311 | ₩5,588 | +0.12% | 5.4천 |
|---|
| 2026.08.27 | ₩5,755 | ₩5,876 | ₩5,581 | ₩5,777 | +0.37% | 5.7천 |
|---|
| 2026.08.26 | ₩5,742 | ₩5,903 | ₩5,661 | ₩5,809 | +1.17% | 4.5천 |
|---|
| 2026.08.25 | ₩5,474 | ₩6,024 | ₩5,313 | ₩5,775 | +5.51% | 4만 |
|---|
| 2026.08.24 | ₩5,514 | ₩5,541 | ₩4,936 | ₩5,433 | -1.46% | 4.8만 |
|---|
| 2026.08.21 | ₩6,091 | ₩6,091 | ₩5,527 | ₩5,775 | -5.18% | 2.2만 |
|---|
| 2026.08.20 | ₩6,118 | ₩6,439 | ₩5,661 | ₩6,118 | 0.00% | 10.8만 |
|---|
| 2026.08.19 | ₩7,218 | ₩7,312 | ₩5,500 | ₩6,399 | -11.34% | 23.1만 |
|---|
| 2026.08.18 | ₩5,645 | ₩6,203 | ₩5,581 | ₩6,010 | +6.46% | 3.7만 |
|---|
| 2026.08.17 | ₩5,581 | ₩6,547 | ₩5,366 | ₩5,506 | -1.35% | 12.1만 |
|---|
| 2026.08.14 | ₩5,581 | ₩5,699 | ₩5,474 | ₩5,613 | +0.58% | 5.7천 |
|---|
| 2026.08.13 | ₩5,806 | ₩6,096 | ₩5,688 | ₩5,699 | -1.85% | 3.6천 |
|---|
| 2026.08.12 | ₩5,978 | ₩6,246 | ₩5,688 | ₩6,010 | +0.54% | 1.5만 |
|---|
| 2026.08.11 | ₩6,118 | ₩6,171 | ₩5,903 | ₩5,978 | -2.28% | 3.7천 |
|---|
| 2026.08.10 | ₩6,418 | ₩6,439 | ₩6,236 | ₩6,364 | -0.84% | 1.8천 |
|---|
| 2026.08.07 | ₩6,160 | ₩6,461 | ₩6,150 | ₩6,461 | +4.88% | 2.7천 |
|---|
| 2026.08.06 | ₩6,118 | ₩6,439 | ₩6,010 | ₩6,429 | +5.09% | 1.7천 |
|---|
| 2026.08.05 | ₩6,053 | ₩6,225 | ₩6,010 | ₩6,225 | +2.84% | 3천 |
|---|
| 2026.08.04 | ₩6,118 | ₩6,182 | ₩6,010 | ₩6,171 | +0.88% | 5.5천 |
|---|
| 2026.08.03 | ₩6,579 | ₩6,579 | ₩6,171 | ₩6,279 | -4.57% | 9.1천 |
|---|
| 2026.07.31 | ₩6,482 | ₩6,665 | ₩5,806 | ₩6,665 | +2.81% | 1.8만 |
|---|
| 2026.07.30 | ₩5,806 | ₩6,429 | ₩5,688 | ₩6,429 | +10.72% | 1.4만 |
|---|
| 2026.07.29 | ₩5,699 | ₩6,010 | ₩5,474 | ₩6,010 | +5.46% | 1.1만 |
|---|
| 2026.07.28 | ₩5,677 | ₩6,643 | ₩5,280 | ₩5,731 | +0.95% | 40.5만 |
|---|
| 2026.07.27 | ₩5,398 | ₩5,871 | ₩5,398 | ₩5,656 | +4.77% | 7.6천 |
|---|
| 2026.07.24 | ₩5,903 | ₩5,903 | ₩5,474 | ₩5,506 | -6.73% | 2.7천 |
|---|
| 2026.07.23 | ₩5,152 | ₩5,989 | ₩5,087 | ₩5,935 | +15.21% | 2.6만 |
|---|
| 2026.07.22 | ₩5,570 | ₩5,570 | ₩4,905 | ₩5,420 | -2.70% | 4.1만 |
|---|
| 2026.07.21 | ₩5,323 | ₩5,581 | ₩5,323 | ₩5,570 | +4.64% | 9.8천 |
|---|
| 2026.07.20 | ₩5,688 | ₩5,903 | ₩4,991 | ₩5,527 | -2.83% | 2.3만 |
|---|
| 2026.07.17 | ₩5,710 | ₩6,321 | ₩5,581 | ₩5,860 | +2.63% | 4만 |
|---|
| 2026.07.16 | ₩5,849 | ₩6,300 | ₩4,915 | ₩5,903 | +0.92% | 176.8만 |
|---|
| 2026.07.15 | ₩5,516 | ₩5,527 | ₩5,366 | ₩5,516 | 0.00% | 2.6천 |
|---|
| 2026.07.14 | ₩5,613 | ₩5,635 | ₩5,398 | ₩5,484 | -2.29% | 3.5천 |
|---|
| 2026.07.13 | ₩5,903 | ₩5,903 | ₩5,259 | ₩5,763 | -2.36% | 8.5천 |
|---|
| 2026.07.10 | ₩5,999 | ₩6,118 | ₩5,817 | ₩6,010 | +0.18% | 3.2천 |
|---|
| 2026.07.09 | ₩5,999 | ₩6,118 | ₩5,860 | ₩6,118 | +1.97% | 1.9천 |
|---|
| 2026.07.08 | ₩6,042 | ₩6,118 | ₩5,817 | ₩6,118 | +1.24% | 5.2천 |
|---|
| 2026.07.07 | ₩6,096 | ₩6,171 | ₩5,796 | ₩6,107 | +0.18% | 7.1천 |
|---|
| 2026.07.06 | ₩5,849 | ₩6,150 | ₩5,849 | ₩5,978 | +2.20% | 4.7천 |
|---|
| 2026.07.02 | ₩6,429 | ₩6,439 | ₩5,903 | ₩6,118 | -4.84% | 1.4만 |
|---|
| 2026.07.01 | ₩5,924 | ₩7,749 | ₩5,903 | ₩6,955 | +17.39% | 8.8만 |
|---|
| 2026.06.30 | ₩6,042 | ₩6,042 | ₩5,806 | ₩5,967 | -1.24% | 3.3천 |
|---|
| 2026.06.29 | ₩6,225 | ₩6,246 | ₩5,903 | ₩6,128 | -1.55% | 7.8천 |
|---|
| 2026.06.26 | ₩5,796 | ₩6,160 | ₩5,796 | ₩6,160 | +6.30% | 3.3천 |
|---|
| 2026.06.25 | ₩6,171 | ₩6,300 | ₩5,881 | ₩6,160 | -0.17% | 1.4만 |
|---|
| 2026.06.24 | ₩5,957 | ₩6,354 | ₩5,871 | ₩6,311 | +5.95% | 8.2천 |
|---|
| 2026.06.23 | ₩5,720 | ₩6,139 | ₩5,720 | ₩6,139 | +7.32% | 4.7천 |
|---|
| 2026.06.22 | ₩5,903 | ₩6,547 | ₩5,645 | ₩6,053 | +2.55% | 9.4만 |
|---|
| 2026.06.18 | ₩6,279 | ₩6,547 | ₩6,075 | ₩6,225 | -0.85% | 5.9천 |
|---|
| 2026.06.17 | ₩6,407 | ₩6,622 | ₩6,246 | ₩6,439 | +0.50% | 1만 |
|---|
| 2026.06.16 | ₩6,418 | ₩6,482 | ₩6,010 | ₩6,482 | +1.00% | 1.5만 |
|---|
| 2026.06.15 | ₩6,847 | ₩6,847 | ₩6,279 | ₩6,611 | -3.45% | 1.6만 |
|---|
| 2026.06.12 | ₩6,375 | ₩6,708 | ₩6,236 | ₩6,568 | +3.03% | 2.4만 |
|---|
| 2026.06.11 | ₩5,441 | ₩7,266 | ₩5,323 | ₩6,611 | +21.50% | 7.5만 |
|---|
| 2026.06.10 | ₩5,270 | ₩6,010 | ₩5,162 | ₩5,635 | +6.92% | 2.5만 |
|---|
| 2026.06.09 | ₩4,883 | ₩6,203 | ₩4,883 | ₩5,602 | +14.73% | 10.8만 |
|---|
| 2026.06.08 | ₩6,364 | ₩6,880 | ₩4,454 | ₩5,034 | -20.91% | 270.4만 |
|---|
| 2026.06.05 | ₩7,835 | ₩7,835 | ₩7,384 | ₩7,470 | -4.66% | 1.5만 |
|---|
| 2026.06.04 | ₩7,298 | ₩8,049 | ₩7,191 | ₩7,835 | +7.35% | 9.5천 |
|---|
| 2026.06.03 | ₩7,459 | ₩7,717 | ₩7,298 | ₩7,298 | -2.16% | 9.8천 |
|---|
| 2026.06.02 | ₩7,888 | ₩8,157 | ₩7,405 | ₩7,416 | -5.99% | 1.9만 |
|---|
| 2026.06.01 | ₩7,609 | ₩7,867 | ₩6,450 | ₩7,803 | +2.54% | 2.8만 |
|---|
| 2026.05.29 | ₩7,513 | ₩8,522 | ₩7,405 | ₩8,092 | +7.71% | 3.4만 |
|---|
| 2026.05.28 | ₩6,858 | ₩7,706 | ₩6,761 | ₩7,277 | +6.10% | 1.5만 |
|---|
| 2026.05.27 | ₩6,665 | ₩6,955 | ₩6,439 | ₩6,654 | -0.16% | 3.9천 |
|---|
| 2026.05.26 | ₩6,203 | ₩7,030 | ₩6,171 | ₩6,761 | +9.00% | 1만 |
|---|
| 2026.05.22 | ₩6,193 | ₩6,439 | ₩6,193 | ₩6,225 | +0.52% | 2천 |
|---|
| 2026.05.21 | ₩6,536 | ₩6,536 | ₩6,225 | ₩6,225 | -4.76% | 5.3천 |
|---|
| 2026.05.20 | ₩6,096 | ₩6,708 | ₩6,096 | ₩6,482 | +6.34% | 3.2천 |
|---|
| 2026.05.19 | ₩6,225 | ₩6,504 | ₩6,064 | ₩6,171 | -0.86% | 4천 |
|---|
| 2026.05.18 | ₩6,547 | ₩6,740 | ₩6,193 | ₩6,257 | -4.43% | 7천 |
|---|
| 2026.05.15 | ₩6,654 | ₩7,008 | ₩6,439 | ₩6,439 | -3.23% | 1.4만 |
|---|
| 2026.05.14 | ₩6,364 | ₩7,513 | ₩6,118 | ₩7,073 | +11.13% | 13.8만 |
|---|
| 2026.05.13 | ₩6,053 | ₩6,525 | ₩6,010 | ₩6,386 | +5.50% | 3.7천 |
|---|
| 2026.05.12 | ₩6,407 | ₩6,407 | ₩6,096 | ₩6,279 | -2.01% | 7.8천 |
|---|
| 2026.05.11 | ₩6,429 | ₩6,547 | ₩6,021 | ₩6,225 | -3.17% | 8.5천 |
|---|
| 2026.05.08 | ₩6,761 | ₩7,083 | ₩6,558 | ₩6,558 | -3.02% | 1.4만 |
|---|
| 2026.05.07 | ₩6,600 | ₩7,137 | ₩6,600 | ₩6,719 | +1.79% | 1.6만 |
|---|
| 2026.05.06 | ₩6,332 | ₩6,976 | ₩6,246 | ₩6,740 | +6.44% | 3.7만 |
|---|
| 2026.05.05 | ₩6,203 | ₩6,493 | ₩6,118 | ₩6,332 | +2.08% | 8.6천 |
|---|
| 2026.05.04 | ₩6,064 | ₩6,515 | ₩5,999 | ₩6,311 | +4.07% | 1.1만 |
|---|
| 2026.05.01 | ₩5,914 | ₩6,236 | ₩5,828 | ₩6,128 | +3.63% | 4.2천 |
|---|
| 2026.04.30 | ₩5,892 | ₩6,203 | ₩5,796 | ₩6,118 | +3.83% | 8천 |
|---|
| 2026.04.29 | ₩6,118 | ₩6,289 | ₩5,935 | ₩6,010 | -1.75% | 1.3만 |
|---|
| 2026.04.28 | ₩6,600 | ₩6,654 | ₩6,225 | ₩6,321 | -4.23% | 1만 |
|---|
| 2026.04.27 | ₩6,719 | ₩7,030 | ₩6,654 | ₩6,697 | -0.32% | 1.2만 |
|---|
| 2026.04.24 | ₩6,482 | ₩6,794 | ₩6,289 | ₩6,729 | +3.81% | 1.7만 |
|---|
| 2026.04.23 | ₩7,073 | ₩7,083 | ₩6,579 | ₩6,600 | -6.68% | 1.6만 |
|---|
| 2026.04.22 | ₩7,502 | ₩7,706 | ₩6,976 | ₩7,223 | -3.72% | 3만 |
|---|
| 2026.04.21 | ₩7,888 | ₩8,006 | ₩7,727 | ₩7,813 | -0.95% | 1.7만 |
|---|
| 2026.04.20 | ₩8,028 | ₩8,243 | ₩7,738 | ₩8,103 | +0.94% | 3.2만 |
|---|
| 2026.04.17 | ₩7,695 | ₩8,157 | ₩7,652 | ₩8,114 | +5.44% | 3.6만 |
|---|
| 2026.04.16 | ₩7,244 | ₩8,049 | ₩7,244 | ₩7,931 | +9.48% | 4.6만 |
|---|
| 2026.04.15 | ₩7,813 | ₩7,888 | ₩7,201 | ₩7,534 | -3.57% | 6.7만 |
|---|
| 2026.04.14 | ₩8,650 | ₩8,650 | ₩7,609 | ₩7,609 | -12.03% | 17.1만 |
|---|
| 2026.04.13 | ₩7,341 | ₩8,693 | ₩7,298 | ₩8,157 | +11.11% | 10.1만 |
|---|
| 2026.04.10 | ₩7,781 | ₩8,522 | ₩7,083 | ₩7,953 | +2.21% | 45.7만 |
|---|
| 2026.04.09 | ₩12,450 | ₩13,523 | ₩8,135 | ₩8,425 | -32.33% | 2223.3만 |
|---|
| 2026.04.08 | ₩6,794 | ₩6,869 | ₩6,160 | ₩6,676 | -1.74% | 4.9천 |
|---|
| 2026.04.07 | ₩5,581 | ₩6,429 | ₩5,506 | ₩6,118 | +9.62% | 4.4천 |
|---|
| 2026.04.06 | ₩5,559 | ₩5,903 | ₩5,098 | ₩5,592 | +0.58% | 4.2천 |
|---|
| 2026.04.02 | ₩5,688 | ₩5,903 | ₩5,280 | ₩5,796 | +1.89% | 1.8천 |
|---|
| 2026.04.01 | ₩5,635 | ₩5,742 | ₩5,152 | ₩5,688 | +0.95% | 4.9천 |
|---|
| 2026.03.31 | ₩5,581 | ₩5,581 | ₩5,044 | ₩5,259 | -5.77% | 1.9천 |
|---|
| 2026.03.30 | ₩5,152 | ₩5,538 | ₩4,958 | ₩5,098 | -1.04% | 3.1천 |
|---|
| 2026.03.27 | ₩5,946 | ₩6,128 | ₩4,411 | ₩5,420 | -8.84% | 4.3천 |
|---|
| 2026.03.26 | ₩6,482 | ₩6,482 | ₩6,279 | ₩6,311 | -2.65% | 788 |
|---|
| 2026.03.25 | ₩6,407 | ₩6,600 | ₩6,407 | ₩6,439 | +0.50% | 3.7천 |
|---|
| 2026.03.24 | ₩6,203 | ₩6,311 | ₩6,128 | ₩6,311 | +1.73% | 2.6천 |
|---|
| 2026.03.23 | ₩6,257 | ₩6,804 | ₩6,150 | ₩6,236 | -0.34% | 1.4만 |
|---|
| 2026.03.20 | ₩6,654 | ₩6,654 | ₩6,225 | ₩6,439 | -3.23% | 850 |
|---|
| 2026.03.19 | ₩6,343 | ₩6,504 | ₩6,225 | ₩6,268 | -1.18% | 1.3천 |
|---|
| 2026.03.18 | ₩6,740 | ₩6,740 | ₩6,547 | ₩6,568 | -2.55% | 1.7천 |
|---|
| 2026.03.17 | ₩7,062 | ₩7,287 | ₩6,547 | ₩6,568 | -6.99% | 1.4천 |
|---|
| 2026.03.16 | ₩6,976 | ₩7,287 | ₩6,643 | ₩6,643 | -4.77% | 1.2천 |
|---|
| 2026.03.13 | ₩7,180 | ₩7,180 | ₩6,611 | ₩6,761 | -5.83% | 625 |
|---|
| 2026.03.12 | ₩6,869 | ₩7,105 | ₩6,686 | ₩6,987 | +1.72% | 2.2천 |
|---|
| 2026.03.11 | ₩6,858 | ₩7,073 | ₩6,751 | ₩6,783 | -1.10% | 1.1천 |
|---|
| 2026.03.10 | ₩6,429 | ₩6,976 | ₩6,429 | ₩6,579 | +2.34% | 925 |
|---|
| 2026.03.09 | ₩7,073 | ₩7,277 | ₩6,600 | ₩6,600 | -6.68% | 2.4천 |
|---|
| 2026.03.06 | ₩6,761 | ₩7,427 | ₩6,761 | ₩7,083 | +4.76% | 6.5천 |
|---|
| 2026.03.05 | ₩6,536 | ₩6,869 | ₩6,332 | ₩6,761 | +3.45% | 4천 |
|---|
| 2026.03.04 | ₩6,439 | ₩6,461 | ₩6,225 | ₩6,311 | -2.00% | 2.4천 |
|---|
| 2026.03.03 | ₩6,021 | ₩6,633 | ₩6,021 | ₩6,558 | +8.91% | 963 |
|---|
| 2026.03.02 | ₩6,332 | ₩6,665 | ₩6,010 | ₩6,633 | +4.75% | 2.1천 |
|---|
| 2026.02.27 | ₩6,654 | ₩7,116 | ₩6,547 | ₩6,568 | -1.29% | 2.1천 |
|---|
| 2026.02.26 | ₩7,309 | ₩7,405 | ₩6,933 | ₩6,976 | -4.55% | 3.4천 |
|---|
| 2026.02.25 | ₩6,064 | ₩7,244 | ₩6,064 | ₩7,105 | +17.17% | 9천 |
|---|
| 2026.02.24 | ₩5,817 | ₩6,257 | ₩5,688 | ₩6,171 | +6.09% | 5천 |
|---|
| 2026.02.23 | ₩5,796 | ₩6,193 | ₩5,398 | ₩5,957 | +2.78% | 2.2만 |
|---|
| 2026.02.20 | ₩6,118 | ₩6,128 | ₩5,796 | ₩5,806 | -5.09% | 1.6만 |
|---|
| 2026.02.19 | ₩6,236 | ₩6,236 | ₩5,903 | ₩6,128 | -1.72% | 1.5만 |
|---|
| 2026.02.18 | ₩6,375 | ₩6,547 | ₩6,118 | ₩6,300 | -1.18% | 7.7천 |
|---|
| 2026.02.17 | ₩6,547 | ₩6,547 | ₩6,096 | ₩6,128 | -6.39% | 3.7천 |
|---|
| 2026.02.13 | ₩6,536 | ₩6,976 | ₩6,118 | ₩6,579 | +0.66% | 1.7만 |
|---|
| 2026.02.12 | ₩7,062 | ₩7,083 | ₩6,439 | ₩6,536 | -7.45% | 8.6천 |
|---|
| 2026.02.11 | ₩7,405 | ₩7,405 | ₩6,869 | ₩7,159 | -3.33% | 3.9천 |
|---|
| 2026.02.10 | ₩7,448 | ₩7,448 | ₩7,105 | ₩7,201 | -3.31% | 5.3천 |
|---|
| 2026.02.09 | ₩7,062 | ₩7,513 | ₩6,804 | ₩7,298 | +3.34% | 1.7천 |
|---|
| 2026.02.06 | ₩6,493 | ₩7,277 | ₩6,332 | ₩7,126 | +9.75% | 2.2만 |
|---|
| 2026.02.05 | ₩6,665 | ₩7,159 | ₩6,343 | ₩6,386 | -4.19% | 4.9천 |
|---|
| 2026.02.04 | ₩7,298 | ₩7,298 | ₩6,686 | ₩6,815 | -6.62% | 1.2만 |
|---|
| 2026.02.03 | ₩7,191 | ₩7,513 | ₩7,126 | ₩7,191 | 0.00% | 4.5천 |
|---|
| 2026.02.02 | ₩7,577 | ₩7,577 | ₩7,094 | ₩7,137 | -5.81% | 1.1만 |
|---|
| 2026.01.30 | ₩7,921 | ₩7,942 | ₩7,513 | ₩7,620 | -3.79% | 8.7천 |
|---|
| 2026.01.29 | ₩9,176 | ₩9,176 | ₩8,049 | ₩8,049 | -12.28% | 1.5만 |
|---|
| 2026.01.28 | ₩9,123 | ₩9,337 | ₩8,715 | ₩8,715 | -4.47% | 8.2천 |
|---|
| 2026.01.27 | ₩8,586 | ₩9,359 | ₩8,500 | ₩9,069 | +5.63% | 2만 |
|---|
| 2026.01.26 | ₩8,897 | ₩8,919 | ₩8,489 | ₩8,489 | -4.58% | 4.5천 |
|---|
| 2026.01.23 | ₩8,833 | ₩9,058 | ₩8,704 | ₩8,747 | -0.97% | 4.5천 |
|---|
| 2026.01.22 | ₩8,661 | ₩9,176 | ₩8,607 | ₩9,155 | +5.70% | 9.1천 |
|---|
| 2026.01.21 | ₩8,726 | ₩8,801 | ₩8,479 | ₩8,747 | +0.25% | 2.8천 |
|---|
| 2026.01.20 | ₩8,264 | ₩8,629 | ₩8,135 | ₩8,597 | +4.03% | 8.5천 |
|---|
| 2026.01.16 | ₩8,157 | ₩8,554 | ₩8,157 | ₩8,275 | +1.45% | 1만 |
|---|
| 2026.01.15 | ₩8,876 | ₩8,876 | ₩8,404 | ₩8,414 | -5.20% | 1.3만 |
|---|
| 2026.01.14 | ₩8,908 | ₩9,445 | ₩8,575 | ₩8,833 | -0.84% | 9.2천 |
|---|
| 2026.01.13 | ₩9,230 | ₩9,445 | ₩8,908 | ₩8,908 | -3.49% | 3.4천 |
|---|
| 2026.01.12 | ₩8,929 | ₩9,069 | ₩8,715 | ₩8,972 | +0.48% | 5.3천 |
|---|
| 2026.01.09 | ₩9,445 | ₩9,445 | ₩8,908 | ₩8,940 | -5.34% | 5.9천 |
|---|
| 2026.01.08 | ₩9,176 | ₩9,305 | ₩8,951 | ₩9,123 | -0.58% | 3천 |
|---|
| 2026.01.07 | ₩8,908 | ₩9,445 | ₩8,886 | ₩8,951 | +0.48% | 9.3천 |
|---|
| 2026.01.06 | ₩9,294 | ₩9,294 | ₩8,822 | ₩8,822 | -5.08% | 4천 |
|---|
| 2026.01.05 | ₩8,833 | ₩9,445 | ₩8,586 | ₩9,047 | +2.43% | 3.5만 |
|---|
| 2026.01.02 | ₩8,221 | ₩9,069 | ₩8,060 | ₩8,833 | +7.44% | 1.4만 |
|---|
| 2025.12.31 | ₩8,253 | ₩8,489 | ₩7,845 | ₩8,060 | -2.34% | 1.1만 |
|---|
| 2025.12.30 | ₩8,264 | ₩8,672 | ₩8,071 | ₩8,082 | -2.21% | 1.1만 |
|---|
| 2025.12.29 | ₩9,058 | ₩9,176 | ₩8,039 | ₩8,522 | -5.92% | 2.4만 |
|---|
| 2025.12.26 | ₩9,133 | ₩9,552 | ₩9,123 | ₩9,284 | +1.65% | 4.4천 |
|---|
| 2025.12.24 | ₩9,284 | ₩9,552 | ₩9,144 | ₩9,445 | +1.73% | 3.7천 |
|---|
| 2025.12.23 | ₩9,767 | ₩9,767 | ₩9,337 | ₩9,445 | -3.30% | 5.5천 |
|---|
| 2025.12.22 | ₩8,908 | ₩9,767 | ₩8,908 | ₩9,767 | +9.64% | 1.4만 |
|---|
| 2025.12.19 | ₩9,831 | ₩10,732 | ₩8,693 | ₩9,133 | -7.10% | 1.3만 |
|---|
| 2025.12.18 | ₩9,981 | ₩10,164 | ₩9,445 | ₩9,541 | -4.41% | 8.7천 |
|---|
| 2025.12.17 | ₩10,411 | ₩10,732 | ₩9,777 | ₩9,820 | -5.67% | 1.7만 |
|---|
| 2025.12.16 | ₩10,732 | ₩11,130 | ₩10,325 | ₩10,518 | -2.00% | 6.3천 |
|---|
| 2025.12.15 | ₩11,162 | ₩11,162 | ₩10,228 | ₩10,421 | -6.63% | 1.3만 |
|---|
| 2025.12.12 | ₩11,376 | ₩11,484 | ₩10,947 | ₩11,269 | -0.94% | 1.2만 |
|---|
| 2025.12.11 | ₩11,376 | ₩11,537 | ₩10,893 | ₩11,054 | -2.83% | 1.7만 |
|---|
| 2025.12.10 | ₩11,913 | ₩12,181 | ₩11,323 | ₩11,376 | -4.50% | 3.1만 |
|---|
| 2025.12.09 | ₩12,825 | ₩12,986 | ₩12,128 | ₩12,450 | -2.93% | 2.8만 |
|---|
| 2025.12.08 | ₩12,128 | ₩12,986 | ₩11,741 | ₩12,986 | +7.08% | 4.5만 |
|---|
| 2025.12.05 | ₩12,450 | ₩12,450 | ₩11,698 | ₩12,020 | -3.45% | 3만 |
|---|
| 2025.12.04 | ₩11,913 | ₩12,342 | ₩11,054 | ₩12,128 | +1.80% | 4.3만 |
|---|
| 2025.12.03 | ₩10,625 | ₩11,591 | ₩10,303 | ₩11,484 | +8.08% | 3.2만 |
|---|
| 2025.12.02 | ₩10,196 | ₩10,411 | ₩10,089 | ₩10,292 | +0.95% | 1만 |
|---|
| 2025.12.01 | ₩10,228 | ₩10,593 | ₩9,981 | ₩10,453 | +2.20% | 3만 |
|---|
| 2025.11.28 | ₩9,616 | ₩10,153 | ₩9,488 | ₩10,089 | +4.91% | 1.3만 |
|---|
| 2025.11.26 | ₩8,693 | ₩10,078 | ₩8,693 | ₩9,917 | +14.07% | 3.3만 |
|---|
| 2025.11.25 | ₩9,337 | ₩9,337 | ₩8,768 | ₩8,822 | -5.52% | 1.7만 |
|---|
| 2025.11.24 | ₩8,726 | ₩9,241 | ₩8,640 | ₩9,112 | +4.43% | 1.9만 |
|---|
| 2025.11.21 | ₩8,468 | ₩9,337 | ₩8,253 | ₩8,983 | +6.08% | 4.9만 |
|---|
| 2025.11.20 | ₩9,670 | ₩9,670 | ₩7,996 | ₩8,747 | -9.54% | 12.4만 |
|---|
| 2025.11.19 | ₩11,269 | ₩11,591 | ₩10,089 | ₩10,110 | -10.29% | 16.7만 |
|---|
| 2025.11.18 | ₩11,913 | ₩13,094 | ₩10,840 | ₩11,698 | -1.80% | 296.1만 |
|---|
| 2025.11.17 | ₩13,362 | ₩16,528 | ₩10,947 | ₩11,269 | -15.66% | 1216.5만 |
|---|
| 2025.11.14 | ₩11,269 | ₩11,484 | ₩10,840 | ₩11,162 | -0.95% | 6.7천 |
|---|
| 2025.11.13 | ₩12,342 | ₩12,342 | ₩11,162 | ₩11,484 | -6.96% | 1.4만 |
|---|
| 2025.11.12 | ₩12,986 | ₩13,094 | ₩12,342 | ₩12,342 | -4.96% | 9.6천 |
|---|
| 2025.11.11 | ₩13,094 | ₩13,416 | ₩12,600 | ₩12,879 | -1.64% | 2.4천 |
|---|
| 2025.11.10 | ₩13,201 | ₩13,630 | ₩12,664 | ₩13,094 | -0.81% | 6.4천 |
|---|
| 2025.11.07 | ₩12,879 | ₩13,094 | ₩12,417 | ₩12,933 | +0.42% | 2.4만 |
|---|
| 2025.11.06 | ₩13,308 | ₩14,489 | ₩13,104 | ₩13,233 | -0.56% | 5.6천 |
|---|
| 2025.11.05 | ₩12,986 | ₩13,416 | ₩12,342 | ₩13,201 | +1.65% | 8.2천 |
|---|
| 2025.11.04 | ₩13,952 | ₩14,081 | ₩12,772 | ₩12,772 | -8.46% | 7.1천 |
|---|
| 2025.11.03 | ₩14,382 | ₩14,543 | ₩14,328 | ₩14,328 | -0.37% | 6.6천 |
|---|
| 2025.10.31 | ₩14,382 | ₩14,703 | ₩14,382 | ₩14,703 | +2.24% | 1.7천 |
|---|
| 2025.10.30 | ₩14,382 | ₩14,703 | ₩13,952 | ₩14,382 | 0.00% | 1.4만 |
|---|
| 2025.10.29 | ₩15,777 | ₩15,777 | ₩14,382 | ₩14,489 | -8.16% | 1.6만 |
|---|
| 2025.10.28 | ₩14,596 | ₩16,388 | ₩14,596 | ₩15,777 | +8.09% | 1.3만 |
|---|
| 2025.10.27 | ₩15,240 | ₩15,240 | ₩14,274 | ₩14,811 | -2.82% | 1.2만 |
|---|
| 2025.10.24 | ₩14,596 | ₩15,025 | ₩14,596 | ₩14,811 | +1.47% | 3.9천 |
|---|
| 2025.10.23 | ₩14,596 | ₩15,025 | ₩14,596 | ₩14,650 | +0.37% | 3.9천 |
|---|
| 2025.10.22 | ₩15,347 | ₩15,347 | ₩14,274 | ₩14,382 | -6.29% | 8.6천 |
|---|
| 2025.10.21 | ₩15,133 | ₩15,455 | ₩14,811 | ₩15,347 | +1.42% | 4.2천 |
|---|
| 2025.10.20 | ₩15,025 | ₩15,294 | ₩14,489 | ₩15,240 | +1.43% | 5.4천 |
|---|
| 2025.10.17 | ₩15,025 | ₩15,133 | ₩14,489 | ₩14,703 | -2.14% | 1.5만 |
|---|
| 2025.10.16 | ₩15,991 | ₩15,991 | ₩15,025 | ₩15,133 | -5.37% | 4.2천 |
|---|
| 2025.10.15 | ₩15,133 | ₩15,991 | ₩15,025 | ₩15,669 | +3.55% | 4.9천 |
|---|
| 2025.10.14 | ₩15,777 | ₩16,067 | ₩14,703 | ₩15,455 | -2.04% | 1.1만 |
|---|
| 2025.10.13 | ₩15,347 | ₩15,777 | ₩15,133 | ₩15,777 | +2.80% | 5.1천 |
|---|
| 2025.10.10 | ₩16,421 | ₩17,172 | ₩15,133 | ₩15,240 | -7.19% | 2.7만 |
|---|