시장 데이터를 불러오는 중
전체 종목
에볼러스 과거 주가
Evolus, Inc. - Common Stock · EOLS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Evolus, Inc. - Common Stock · EOLS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,412 | ₩10,491 | ₩10,198 | ₩10,358 | -0.51% | 43만 |
| 2026.10.08 | ₩10,291 | ₩10,459 | ₩10,097 | ₩10,452 | +1.56% | 107.8만 |
| 2026.10.07 | ₩9,876 | ₩10,385 | ₩9,826 | ₩10,372 | +5.02% | 59.5만 |
| 2026.10.06 | ₩10,010 | ₩10,131 | ₩9,595 | ₩9,889 | -1.20% | 66.4만 |
| 2026.10.05 | ₩9,474 | ₩10,077 | ₩9,474 | ₩10,010 | +5.66% | 78.6만 |
| 2026.10.02 | ₩10,345 | ₩10,345 | ₩9,264 | ₩9,568 | -7.51% | 207.1만 |
| 2026.10.01 | ₩10,573 | ₩10,734 | ₩10,305 | ₩10,305 | -2.53% | 92.3만 |
| 2026.09.30 | ₩10,680 | ₩10,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,720 |
| +0.38% |
| 62.4만 |
| 2026.09.29 | ₩10,600 | ₩10,868 | ₩10,492 | ₩10,707 | +1.01% | 41.5만 |
|---|
| 2026.09.28 | ₩10,586 | ₩10,821 | ₩10,459 | ₩10,667 | +0.76% | 47.8만 |
|---|
| 2026.09.25 | ₩10,506 | ₩10,720 | ₩10,334 | ₩10,680 | +1.66% | 39.8만 |
|---|
| 2026.09.24 | ₩10,667 | ₩10,720 | ₩10,439 | ₩10,533 | -1.26% | 36.3만 |
|---|
| 2026.09.23 | ₩11,162 | ₩11,404 | ₩10,559 | ₩10,720 | -3.96% | 41.6만 |
|---|
| 2026.09.22 | ₩10,854 | ₩11,075 | ₩10,720 | ₩11,055 | +1.85% | 50.1만 |
|---|
| 2026.09.21 | ₩10,626 | ₩10,713 | ₩10,399 | ₩10,707 | +0.76% | 42.1만 |
|---|
| 2026.09.18 | ₩10,720 | ₩10,720 | ₩10,459 | ₩10,533 | -1.75% | 118.2만 |
|---|
| 2026.09.17 | ₩10,787 | ₩10,908 | ₩10,412 | ₩10,734 | -0.50% | 122.5만 |
|---|
| 2026.09.16 | ₩10,626 | ₩10,841 | ₩10,479 | ₩10,707 | +0.76% | 68.3만 |
|---|
| 2026.09.15 | ₩10,559 | ₩10,653 | ₩10,171 | ₩10,600 | +0.38% | 63.8만 |
|---|
| 2026.09.14 | ₩10,586 | ₩11,055 | ₩10,546 | ₩10,626 | +0.38% | 51.6만 |
|---|
| 2026.09.11 | ₩10,734 | ₩10,921 | ₩10,466 | ₩10,506 | -2.12% | 58.7만 |
|---|
| 2026.09.10 | ₩11,296 | ₩11,323 | ₩10,385 | ₩10,600 | -6.17% | 121.2만 |
|---|
| 2026.09.09 | ₩11,859 | ₩12,127 | ₩11,404 | ₩11,484 | -3.16% | 99.7만 |
|---|
| 2026.09.08 | ₩12,060 | ₩12,221 | ₩11,727 | ₩11,899 | -1.33% | 172.8만 |
|---|
| 2026.09.04 | ₩12,127 | ₩12,476 | ₩12,027 | ₩12,462 | +2.76% | 69.6만 |
|---|
| 2026.09.03 | ₩12,167 | ₩12,194 | ₩11,940 | ₩12,127 | -0.33% | 73.4만 |
|---|
| 2026.09.02 | ₩12,114 | ₩12,234 | ₩11,966 | ₩12,141 | +0.22% | 77.4만 |
|---|
| 2026.09.01 | ₩12,114 | ₩12,226 | ₩11,966 | ₩12,167 | +0.44% | 59.4만 |
|---|
| 2026.08.31 | ₩11,859 | ₩12,261 | ₩11,725 | ₩12,181 | +2.71% | 102.5만 |
|---|
| 2026.08.28 | ₩11,846 | ₩11,980 | ₩11,517 | ₩11,899 | +0.45% | 105.9만 |
|---|
| 2026.08.27 | ₩11,765 | ₩12,107 | ₩11,524 | ₩11,899 | +1.14% | 119.5만 |
|---|
| 2026.08.26 | ₩11,873 | ₩12,167 | ₩11,752 | ₩11,765 | -0.90% | 151.3만 |
|---|
| 2026.08.25 | ₩11,685 | ₩12,221 | ₩11,658 | ₩12,027 | +2.92% | 179.6만 |
|---|
| 2026.08.24 | ₩11,243 | ₩11,819 | ₩11,069 | ₩11,765 | +4.65% | 132만 |
|---|
| 2026.08.21 | ₩11,189 | ₩11,363 | ₩11,035 | ₩11,243 | +0.48% | 58.3만 |
|---|
| 2026.08.20 | ₩11,457 | ₩11,457 | ₩11,149 | ₩11,189 | -2.34% | 66.3만 |
|---|
| 2026.08.19 | ₩11,015 | ₩11,645 | ₩11,015 | ₩11,524 | +4.62% | 96.4만 |
|---|
| 2026.08.18 | ₩10,466 | ₩11,075 | ₩10,466 | ₩10,961 | +4.74% | 71만 |
|---|
| 2026.08.17 | ₩10,894 | ₩11,030 | ₩10,345 | ₩10,412 | -4.43% | 61.4만 |
|---|
| 2026.08.14 | ₩10,747 | ₩11,066 | ₩10,600 | ₩10,928 | +1.68% | 64.9만 |
|---|
| 2026.08.13 | ₩10,868 | ₩11,169 | ₩10,720 | ₩10,747 | -1.11% | 77.8만 |
|---|
| 2026.08.12 | ₩11,042 | ₩11,189 | ₩10,814 | ₩10,881 | -1.46% | 95.9만 |
|---|
| 2026.08.11 | ₩10,291 | ₩11,296 | ₩10,117 | ₩11,176 | +8.59% | 279.5만 |
|---|
| 2026.08.10 | ₩10,003 | ₩10,238 | ₩9,621 | ₩10,144 | +1.41% | 139.6만 |
|---|
| 2026.08.07 | ₩9,755 | ₩10,452 | ₩9,662 | ₩10,171 | +4.26% | 163.2만 |
|---|
| 2026.08.06 | ₩9,367 | ₩10,077 | ₩8,764 | ₩9,930 | +6.01% | 292만 |
|---|
| 2026.08.05 | ₩8,214 | ₩8,355 | ₩8,067 | ₩8,281 | +0.82% | 116.1만 |
|---|
| 2026.08.04 | ₩8,174 | ₩8,281 | ₩7,946 | ₩8,201 | +0.33% | 66.8만 |
|---|
| 2026.08.03 | ₩7,920 | ₩8,121 | ₩7,819 | ₩8,107 | +2.37% | 58.7만 |
|---|
| 2026.07.31 | ₩8,054 | ₩8,054 | ₩7,665 | ₩7,826 | -2.83% | 60.9만 |
|---|
| 2026.07.30 | ₩8,000 | ₩8,127 | ₩7,873 | ₩8,054 | +0.67% | 42.5만 |
|---|
| 2026.07.29 | ₩8,402 | ₩8,415 | ₩7,946 | ₩8,080 | -3.83% | 81.3만 |
|---|
| 2026.07.28 | ₩8,322 | ₩8,616 | ₩8,147 | ₩8,335 | +0.16% | 60만 |
|---|
| 2026.07.27 | ₩8,107 | ₩8,456 | ₩8,107 | ₩8,281 | +2.15% | 65만 |
|---|
| 2026.07.24 | ₩8,040 | ₩8,094 | ₩7,832 | ₩8,013 | -0.33% | 69.7만 |
|---|
| 2026.07.23 | ₩7,826 | ₩8,301 | ₩7,826 | ₩8,027 | +2.57% | 69.3만 |
|---|
| 2026.07.22 | ₩7,786 | ₩7,906 | ₩7,625 | ₩7,893 | +1.38% | 42.6만 |
|---|
| 2026.07.21 | ₩7,437 | ₩7,859 | ₩7,330 | ₩7,779 | +4.59% | 55.9만 |
|---|
| 2026.07.20 | ₩7,400 | ₩7,786 | ₩7,296 | ₩7,430 | +0.42% | 60.3만 |
|---|
| 2026.07.17 | ₩7,410 | ₩7,759 | ₩7,397 | ₩7,678 | +3.62% | 45.8만 |
|---|
| 2026.07.16 | ₩8,000 | ₩8,000 | ₩7,531 | ₩7,544 | -5.70% | 119.5만 |
|---|
| 2026.07.15 | ₩8,442 | ₩8,442 | ₩7,886 | ₩7,987 | -5.40% | 111.7만 |
|---|
| 2026.07.14 | ₩8,817 | ₩8,871 | ₩8,362 | ₩8,402 | -4.71% | 56.8만 |
|---|
| 2026.07.13 | ₩8,858 | ₩8,858 | ₩8,429 | ₩8,737 | -1.36% | 131.7만 |
|---|
| 2026.07.10 | ₩9,179 | ₩9,206 | ₩8,576 | ₩8,858 | -3.50% | 63.9만 |
|---|
| 2026.07.09 | ₩9,032 | ₩9,635 | ₩9,018 | ₩9,179 | +1.63% | 81.4만 |
|---|
| 2026.07.08 | ₩9,286 | ₩9,695 | ₩9,072 | ₩9,099 | -2.02% | 128만 |
|---|
| 2026.07.07 | ₩9,394 | ₩9,434 | ₩9,139 | ₩9,300 | -1.00% | 70.6만 |
|---|
| 2026.07.06 | ₩9,219 | ₩9,487 | ₩9,179 | ₩9,367 | +1.60% | 64.4만 |
|---|
| 2026.07.02 | ₩9,072 | ₩9,253 | ₩8,971 | ₩9,246 | +1.92% | 53.5만 |
|---|
| 2026.07.01 | ₩9,420 | ₩9,447 | ₩8,978 | ₩9,032 | -4.13% | 56.8만 |
|---|
| 2026.06.30 | ₩9,554 | ₩9,554 | ₩9,286 | ₩9,300 | -2.66% | 59.6만 |
|---|
| 2026.06.29 | ₩9,461 | ₩9,621 | ₩9,320 | ₩9,554 | +0.99% | 67만 |
|---|
| 2026.06.26 | ₩9,581 | ₩9,809 | ₩9,327 | ₩9,554 | -0.28% | 207.5만 |
|---|
| 2026.06.25 | ₩9,286 | ₩9,581 | ₩9,194 | ₩9,581 | +3.17% | 52.4만 |
|---|
| 2026.06.24 | ₩9,152 | ₩9,581 | ₩9,152 | ₩9,340 | +2.05% | 60.3만 |
|---|
| 2026.06.23 | ₩8,858 | ₩9,246 | ₩8,750 | ₩9,032 | +1.97% | 54.8만 |
|---|
| 2026.06.22 | ₩8,791 | ₩8,953 | ₩8,603 | ₩8,831 | +0.46% | 37.5만 |
|---|
| 2026.06.18 | ₩9,072 | ₩9,246 | ₩8,750 | ₩8,884 | -2.07% | 110.2만 |
|---|
| 2026.06.17 | ₩8,965 | ₩9,380 | ₩8,931 | ₩9,032 | +0.75% | 104만 |
|---|
| 2026.06.16 | ₩9,045 | ₩9,233 | ₩8,864 | ₩8,884 | -1.78% | 80.7만 |
|---|
| 2026.06.15 | ₩9,059 | ₩9,239 | ₩8,864 | ₩9,045 | -0.15% | 90.4만 |
|---|
| 2026.06.12 | ₩8,724 | ₩9,239 | ₩8,670 | ₩9,018 | +3.38% | 63.6만 |
|---|
| 2026.06.11 | ₩9,018 | ₩9,018 | ₩8,663 | ₩8,724 | -3.27% | 63.1만 |
|---|
| 2026.06.10 | ₩8,951 | ₩9,233 | ₩8,884 | ₩9,005 | +0.60% | 67.1만 |
|---|
| 2026.06.09 | ₩9,045 | ₩9,300 | ₩8,817 | ₩8,978 | -0.74% | 77.5만 |
|---|
| 2026.06.08 | ₩8,898 | ₩9,166 | ₩8,831 | ₩8,951 | +0.60% | 75만 |
|---|
| 2026.06.05 | ₩8,844 | ₩8,978 | ₩8,516 | ₩8,938 | +1.06% | 70.7만 |
|---|
| 2026.06.04 | ₩8,107 | ₩9,112 | ₩8,107 | ₩8,844 | +9.09% | 118.4만 |
|---|
| 2026.06.03 | ₩8,255 | ₩8,255 | ₩7,973 | ₩8,080 | -2.11% | 49.7만 |
|---|
| 2026.06.02 | ₩8,643 | ₩8,670 | ₩8,161 | ₩8,268 | -4.34% | 52.1만 |
|---|
| 2026.06.01 | ₩8,791 | ₩8,831 | ₩8,590 | ₩8,737 | -0.61% | 87.4만 |
|---|
| 2026.05.29 | ₩8,750 | ₩8,884 | ₩8,717 | ₩8,791 | +0.46% | 82.6만 |
|---|
| 2026.05.28 | ₩8,255 | ₩9,052 | ₩8,255 | ₩8,804 | +6.66% | 97.7만 |
|---|
| 2026.05.27 | ₩8,456 | ₩8,549 | ₩8,248 | ₩8,281 | -2.06% | 51.4만 |
|---|
| 2026.05.26 | ₩8,121 | ₩8,389 | ₩8,054 | ₩8,375 | +3.14% | 86.8만 |
|---|
| 2026.05.22 | ₩8,710 | ₩8,710 | ₩8,141 | ₩8,161 | -6.31% | 62.8만 |
|---|
| 2026.05.21 | ₩8,777 | ₩8,938 | ₩8,616 | ₩8,643 | -1.53% | 53.2만 |
|---|
| 2026.05.20 | ₩8,697 | ₩8,904 | ₩8,670 | ₩8,831 | +1.54% | 77.8만 |
|---|
| 2026.05.19 | ₩8,791 | ₩8,931 | ₩8,482 | ₩8,616 | -1.98% | 66.1만 |
|---|
| 2026.05.18 | ₩8,670 | ₩9,065 | ₩8,657 | ₩8,804 | +1.55% | 98.6만 |
|---|
| 2026.05.15 | ₩8,657 | ₩8,925 | ₩8,657 | ₩8,710 | +0.62% | 56만 |
|---|
| 2026.05.14 | ₩8,978 | ₩9,038 | ₩8,737 | ₩8,817 | -1.79% | 49.1만 |
|---|
| 2026.05.13 | ₩8,616 | ₩9,052 | ₩8,569 | ₩9,005 | +4.51% | 64.6만 |
|---|
| 2026.05.12 | ₩8,281 | ₩8,750 | ₩8,281 | ₩8,710 | +5.18% | 76.9만 |
|---|
| 2026.05.11 | ₩8,523 | ₩8,817 | ₩8,442 | ₩8,469 | -0.63% | 63.9만 |
|---|
| 2026.05.08 | ₩8,482 | ₩8,817 | ₩8,469 | ₩8,523 | +0.47% | 84.5만 |
|---|
| 2026.05.07 | ₩8,442 | ₩8,817 | ₩8,402 | ₩8,563 | +1.43% | 93.8만 |
|---|
| 2026.05.06 | ₩8,670 | ₩8,978 | ₩8,402 | ₩8,469 | -2.32% | 152.8만 |
|---|
| 2026.05.05 | ₩7,303 | ₩8,931 | ₩7,303 | ₩8,536 | +16.88% | 391.8만 |
|---|
| 2026.05.04 | ₩7,129 | ₩7,698 | ₩7,042 | ₩7,477 | +4.89% | 210.7만 |
|---|
| 2026.05.01 | ₩7,223 | ₩7,233 | ₩7,049 | ₩7,142 | -1.11% | 44.7만 |
|---|
| 2026.04.30 | ₩6,888 | ₩7,350 | ₩6,857 | ₩7,223 | +4.86% | 56만 |
|---|
| 2026.04.29 | ₩7,008 | ₩7,196 | ₩6,854 | ₩6,941 | -0.96% | 71.6만 |
|---|
| 2026.04.28 | ₩6,995 | ₩7,209 | ₩6,968 | ₩7,062 | +0.96% | 56.9만 |
|---|
| 2026.04.27 | ₩6,982 | ₩7,350 | ₩6,975 | ₩6,995 | +0.19% | 60.4만 |
|---|
| 2026.04.24 | ₩7,082 | ₩7,397 | ₩6,961 | ₩7,102 | +0.28% | 83.1만 |
|---|
| 2026.04.23 | ₩6,955 | ₩7,162 | ₩6,921 | ₩7,116 | +2.31% | 71.2만 |
|---|
| 2026.04.22 | ₩6,660 | ₩6,988 | ₩6,499 | ₩6,955 | +4.43% | 106.6만 |
|---|
| 2026.04.21 | ₩6,848 | ₩6,848 | ₩6,586 | ₩6,606 | -3.52% | 81.9만 |
|---|
| 2026.04.20 | ₩6,231 | ₩6,992 | ₩6,204 | ₩6,807 | +9.25% | 168.9만 |
|---|
| 2026.04.17 | ₩6,231 | ₩6,338 | ₩6,224 | ₩6,285 | +0.86% | 45.9만 |
|---|
| 2026.04.16 | ₩6,110 | ₩6,191 | ₩6,023 | ₩6,070 | -0.66% | 32.3만 |
|---|
| 2026.04.15 | ₩5,990 | ₩6,218 | ₩5,869 | ₩6,204 | +3.58% | 54.5만 |
|---|
| 2026.04.14 | ₩5,802 | ₩5,976 | ₩5,789 | ₩5,950 | +2.54% | 73만 |
|---|
| 2026.04.13 | ₩5,695 | ₩5,889 | ₩5,615 | ₩5,802 | +1.88% | 57.3만 |
|---|
| 2026.04.10 | ₩5,722 | ₩5,856 | ₩5,635 | ₩5,722 | 0.00% | 57.7만 |
|---|
| 2026.04.09 | ₩5,427 | ₩5,715 | ₩5,380 | ₩5,682 | +4.69% | 83.2만 |
|---|
| 2026.04.08 | ₩5,588 | ₩5,715 | ₩5,440 | ₩5,481 | -1.92% | 67.4만 |
|---|
| 2026.04.07 | ₩5,494 | ₩5,561 | ₩5,313 | ₩5,467 | -0.49% | 63.2만 |
|---|
| 2026.04.06 | ₩5,360 | ₩5,655 | ₩5,320 | ₩5,574 | +4.00% | 77.7만 |
|---|
| 2026.04.02 | ₩5,534 | ₩5,574 | ₩5,347 | ₩5,400 | -2.42% | 83.8만 |
|---|
| 2026.04.01 | ₩5,494 | ₩5,909 | ₩5,494 | ₩5,775 | +5.12% | 77.7만 |
|---|
| 2026.03.31 | ₩5,360 | ₩5,621 | ₩5,333 | ₩5,507 | +2.75% | 81만 |
|---|
| 2026.03.30 | ₩5,360 | ₩5,367 | ₩5,172 | ₩5,280 | -1.50% | 82만 |
|---|
| 2026.03.27 | ₩5,507 | ₩5,581 | ₩5,333 | ₩5,373 | -2.43% | 95.5만 |
|---|
| 2026.03.26 | ₩5,762 | ₩5,816 | ₩5,550 | ₩5,588 | -3.02% | 87.9만 |
|---|
| 2026.03.25 | ₩6,017 | ₩6,017 | ₩5,782 | ₩5,856 | -2.67% | 76.4만 |
|---|
| 2026.03.24 | ₩6,164 | ₩6,211 | ₩5,896 | ₩5,936 | -3.70% | 121.7만 |
|---|
| 2026.03.23 | ₩6,231 | ₩6,378 | ₩6,057 | ₩6,271 | +0.65% | 132.5만 |
|---|
| 2026.03.20 | ₩6,526 | ₩6,566 | ₩6,204 | ₩6,218 | -4.72% | 159.7만 |
|---|
| 2026.03.19 | ₩6,365 | ₩6,579 | ₩6,258 | ₩6,512 | +2.32% | 67.9만 |
|---|
| 2026.03.18 | ₩6,499 | ₩6,579 | ₩6,385 | ₩6,472 | -0.41% | 74.5만 |
|---|
| 2026.03.17 | ₩6,673 | ₩6,774 | ₩6,345 | ₩6,579 | -1.41% | 130.1만 |
|---|
| 2026.03.16 | ₩6,727 | ₩6,948 | ₩6,527 | ₩6,754 | +0.40% | 91.3만 |
|---|
| 2026.03.13 | ₩6,646 | ₩6,740 | ₩6,472 | ₩6,714 | +1.01% | 93.7만 |
|---|
| 2026.03.12 | ₩7,075 | ₩7,169 | ₩6,553 | ₩6,579 | -7.01% | 86.7만 |
|---|
| 2026.03.11 | ₩7,102 | ₩7,243 | ₩6,955 | ₩7,223 | +1.70% | 72.1만 |
|---|
| 2026.03.10 | ₩7,424 | ₩7,598 | ₩7,015 | ₩7,075 | -4.69% | 91.8만 |
|---|
| 2026.03.09 | ₩7,116 | ₩7,357 | ₩6,908 | ₩7,169 | +0.75% | 132.3만 |
|---|
| 2026.03.06 | ₩7,611 | ₩7,611 | ₩6,928 | ₩7,410 | -2.64% | 172.7만 |
|---|
| 2026.03.05 | ₩7,384 | ₩8,375 | ₩7,384 | ₩7,585 | +2.72% | 520.5만 |
|---|
| 2026.03.04 | ₩7,196 | ₩8,214 | ₩6,787 | ₩7,491 | +4.10% | 1053.9만 |
|---|
| 2026.03.03 | ₩5,628 | ₩5,789 | ₩5,494 | ₩5,534 | -1.67% | 133.6만 |
|---|
| 2026.03.02 | ₩5,695 | ₩5,836 | ₩5,621 | ₩5,749 | +0.94% | 64만 |
|---|
| 2026.02.27 | ₩5,923 | ₩5,976 | ₩5,738 | ₩5,762 | -2.71% | 61.8만 |
|---|
| 2026.02.26 | ₩6,017 | ₩6,110 | ₩5,943 | ₩6,017 | 0.00% | 45.7만 |
|---|
| 2026.02.25 | ₩5,775 | ₩6,043 | ₩5,735 | ₩6,030 | +4.41% | 44.3만 |
|---|
| 2026.02.24 | ₩5,775 | ₩5,816 | ₩5,682 | ₩5,762 | -0.23% | 74.4만 |
|---|
| 2026.02.23 | ₩5,842 | ₩5,936 | ₩5,735 | ₩5,802 | -0.69% | 53.9만 |
|---|
| 2026.02.20 | ₩5,896 | ₩6,043 | ₩5,829 | ₩5,856 | -0.68% | 41.5만 |
|---|
| 2026.02.19 | ₩5,869 | ₩6,003 | ₩5,816 | ₩5,923 | +0.91% | 44.4만 |
|---|
| 2026.02.18 | ₩5,883 | ₩6,014 | ₩5,755 | ₩5,816 | -1.14% | 47.2만 |
|---|
| 2026.02.17 | ₩5,829 | ₩5,963 | ₩5,695 | ₩5,883 | +0.92% | 61.9만 |
|---|
| 2026.02.13 | ₩5,749 | ₩6,023 | ₩5,742 | ₩5,762 | +0.23% | 46.6만 |
|---|
| 2026.02.12 | ₩5,909 | ₩5,956 | ₩5,615 | ₩5,735 | -2.95% | 47.6만 |
|---|
| 2026.02.11 | ₩5,976 | ₩5,976 | ₩5,482 | ₩5,762 | -3.59% | 90.8만 |
|---|
| 2026.02.10 | ₩5,722 | ₩6,177 | ₩5,695 | ₩5,963 | +4.22% | 107.5만 |
|---|
| 2026.02.09 | ₩6,043 | ₩6,057 | ₩5,628 | ₩5,682 | -5.99% | 118.8만 |
|---|
| 2026.02.06 | ₩6,030 | ₩6,164 | ₩5,976 | ₩6,030 | 0.00% | 88.3만 |
|---|
| 2026.02.05 | ₩6,070 | ₩6,258 | ₩5,903 | ₩5,909 | -2.65% | 83.3만 |
|---|
| 2026.02.04 | ₩6,298 | ₩6,298 | ₩6,003 | ₩6,151 | -2.34% | 127.8만 |
|---|
| 2026.02.03 | ₩6,526 | ₩6,566 | ₩6,171 | ₩6,298 | -3.49% | 84.3만 |
|---|
| 2026.02.02 | ₩6,218 | ₩6,687 | ₩6,131 | ₩6,579 | +5.82% | 142.6만 |
|---|
| 2026.01.30 | ₩6,218 | ₩6,419 | ₩6,110 | ₩6,285 | +1.08% | 104.9만 |
|---|
| 2026.01.29 | ₩6,419 | ₩6,466 | ₩6,191 | ₩6,244 | -2.71% | 102만 |
|---|
| 2026.01.28 | ₩6,539 | ₩6,613 | ₩6,365 | ₩6,432 | -1.64% | 142.8만 |
|---|
| 2026.01.27 | ₩6,378 | ₩6,646 | ₩6,291 | ₩6,633 | +3.99% | 127.5만 |
|---|
| 2026.01.26 | ₩6,566 | ₩6,579 | ₩6,271 | ₩6,459 | -1.63% | 143.4만 |
|---|
| 2026.01.23 | ₩6,807 | ₩6,807 | ₩6,539 | ₩6,593 | -3.15% | 119.2만 |
|---|
| 2026.01.22 | ₩6,620 | ₩6,834 | ₩6,539 | ₩6,807 | +2.83% | 108.3만 |
|---|
| 2026.01.21 | ₩6,740 | ₩6,801 | ₩6,445 | ₩6,566 | -2.58% | 88.7만 |
|---|
| 2026.01.20 | ₩6,841 | ₩7,022 | ₩6,633 | ₩6,781 | -0.88% | 120.8만 |
|---|
| 2026.01.16 | ₩6,646 | ₩7,022 | ₩6,566 | ₩6,968 | +4.84% | 246.5만 |
|---|
| 2026.01.15 | ₩6,767 | ₩6,874 | ₩6,352 | ₩6,700 | -0.99% | 182.8만 |
|---|
| 2026.01.14 | ₩7,585 | ₩7,638 | ₩6,633 | ₩6,727 | -11.31% | 282.1만 |
|---|
| 2026.01.13 | ₩7,692 | ₩7,752 | ₩7,397 | ₩7,665 | -0.35% | 174.6만 |
|---|
| 2026.01.12 | ₩7,719 | ₩7,886 | ₩7,357 | ₩7,732 | +0.17% | 174.4만 |
|---|
| 2026.01.09 | ₩7,558 | ₩7,786 | ₩6,874 | ₩7,571 | +0.18% | 310.4만 |
|---|
| 2026.01.08 | ₩7,544 | ₩7,719 | ₩7,518 | ₩7,692 | +1.95% | 99.3만 |
|---|
| 2026.01.07 | ₩7,987 | ₩8,094 | ₩7,524 | ₩7,585 | -5.03% | 139.6만 |
|---|
| 2026.01.06 | ₩8,188 | ₩8,212 | ₩7,786 | ₩7,920 | -3.27% | 130.5만 |
|---|
| 2026.01.05 | ₩8,992 | ₩9,038 | ₩8,000 | ₩8,107 | -9.84% | 193.1만 |
|---|
| 2026.01.02 | ₩8,992 | ₩9,072 | ₩8,817 | ₩9,005 | +0.15% | 56.7만 |
|---|
| 2025.12.31 | ₩8,844 | ₩9,105 | ₩8,844 | ₩8,911 | +0.76% | 105만 |
|---|
| 2025.12.30 | ₩8,871 | ₩9,032 | ₩8,797 | ₩8,938 | +0.76% | 59.9만 |
|---|
| 2025.12.29 | ₩9,206 | ₩9,286 | ₩8,891 | ₩8,925 | -3.06% | 74.2만 |
|---|
| 2025.12.26 | ₩9,179 | ₩9,280 | ₩9,032 | ₩9,246 | +0.73% | 84.6만 |
|---|
| 2025.12.24 | ₩9,112 | ₩9,233 | ₩9,032 | ₩9,179 | +0.74% | 40.5만 |
|---|
| 2025.12.23 | ₩9,595 | ₩9,595 | ₩9,099 | ₩9,126 | -4.89% | 101.6만 |
|---|
| 2025.12.22 | ₩9,407 | ₩9,715 | ₩9,394 | ₩9,635 | +2.42% | 55.2만 |
|---|
| 2025.12.19 | ₩9,528 | ₩9,608 | ₩9,387 | ₩9,474 | -0.56% | 168.8만 |
|---|
| 2025.12.18 | ₩9,501 | ₩9,769 | ₩9,501 | ₩9,621 | +1.27% | 61.9만 |
|---|
| 2025.12.17 | ₩9,608 | ₩9,829 | ₩9,447 | ₩9,487 | -1.26% | 76만 |
|---|
| 2025.12.16 | ₩9,621 | ₩9,796 | ₩9,514 | ₩9,675 | +0.56% | 70.1만 |
|---|
| 2025.12.15 | ₩9,554 | ₩9,729 | ₩9,474 | ₩9,568 | +0.14% | 81.5만 |
|---|
| 2025.12.12 | ₩9,246 | ₩9,447 | ₩9,166 | ₩9,434 | +2.03% | 64.5만 |
|---|
| 2025.12.11 | ₩9,514 | ₩9,581 | ₩9,152 | ₩9,260 | -2.68% | 117.3만 |
|---|
| 2025.12.10 | ₩9,434 | ₩9,762 | ₩9,327 | ₩9,487 | +0.57% | 97.1만 |
|---|
| 2025.12.09 | ₩9,380 | ₩9,525 | ₩9,112 | ₩9,353 | -0.29% | 147.5만 |
|---|
| 2025.12.08 | ₩9,166 | ₩9,481 | ₩9,166 | ₩9,340 | +1.90% | 70.6만 |
|---|
| 2025.12.05 | ₩9,179 | ₩9,246 | ₩9,038 | ₩9,179 | 0.00% | 64.2만 |
|---|
| 2025.12.04 | ₩9,005 | ₩9,179 | ₩8,965 | ₩9,126 | +1.34% | 54.2만 |
|---|
| 2025.12.03 | ₩8,737 | ₩9,080 | ₩8,737 | ₩9,045 | +3.53% | 98.8만 |
|---|
| 2025.12.02 | ₩9,139 | ₩9,139 | ₩8,516 | ₩8,737 | -4.40% | 133.2만 |
|---|
| 2025.12.01 | ₩9,487 | ₩9,581 | ₩9,099 | ₩9,139 | -3.67% | 91.9만 |
|---|
| 2025.11.28 | ₩9,461 | ₩9,595 | ₩9,273 | ₩9,595 | +1.42% | 57.6만 |
|---|
| 2025.11.26 | ₩9,380 | ₩9,461 | ₩9,286 | ₩9,434 | +0.57% | 58.1만 |
|---|
| 2025.11.25 | ₩9,166 | ₩9,427 | ₩9,059 | ₩9,353 | +2.05% | 74.5만 |
|---|
| 2025.11.24 | ₩9,112 | ₩9,126 | ₩8,858 | ₩9,032 | -0.88% | 208만 |
|---|
| 2025.11.21 | ₩8,791 | ₩9,394 | ₩8,791 | ₩9,179 | +4.42% | 122.4만 |
|---|
| 2025.11.20 | ₩9,139 | ₩9,380 | ₩8,750 | ₩8,871 | -2.93% | 128만 |
|---|
| 2025.11.19 | ₩9,367 | ₩9,420 | ₩8,965 | ₩9,085 | -3.00% | 160만 |
|---|
| 2025.11.18 | ₩9,380 | ₩9,514 | ₩9,139 | ₩9,420 | +0.43% | 143.2만 |
|---|
| 2025.11.17 | ₩9,541 | ₩9,742 | ₩9,286 | ₩9,313 | -2.39% | 130.3만 |
|---|
| 2025.11.14 | ₩9,796 | ₩10,177 | ₩9,621 | ₩9,675 | -1.23% | 186.1만 |
|---|
| 2025.11.13 | ₩9,742 | ₩10,271 | ₩9,568 | ₩9,876 | +1.38% | 233.1만 |
|---|
| 2025.11.12 | ₩9,407 | ₩9,950 | ₩9,313 | ₩9,782 | +3.99% | 167.7만 |
|---|
| 2025.11.11 | ₩9,514 | ₩9,558 | ₩9,085 | ₩9,367 | -1.55% | 249.1만 |
|---|
| 2025.11.10 | ₩8,998 | ₩9,722 | ₩8,804 | ₩9,447 | +4.99% | 332만 |
|---|
| 2025.11.07 | ₩9,581 | ₩9,742 | ₩8,697 | ₩8,791 | -8.25% | 144.9만 |
|---|
| 2025.11.06 | ₩10,298 | ₩10,399 | ₩9,521 | ₩9,621 | -6.57% | 559.7만 |
|---|
| 2025.11.05 | ₩8,590 | ₩9,219 | ₩8,529 | ₩9,126 | +6.24% | 234.4만 |
|---|
| 2025.11.04 | ₩8,375 | ₩8,965 | ₩8,375 | ₩8,590 | +2.56% | 246.2만 |
|---|
| 2025.11.03 | ₩8,657 | ₩8,757 | ₩8,261 | ₩8,563 | -1.08% | 202만 |
|---|
| 2025.10.31 | ₩8,938 | ₩9,005 | ₩8,147 | ₩8,657 | -3.15% | 251만 |
|---|
| 2025.10.30 | ₩9,085 | ₩9,568 | ₩8,931 | ₩9,005 | -0.88% | 95.4만 |
|---|
| 2025.10.29 | ₩9,487 | ₩9,896 | ₩9,139 | ₩9,193 | -3.11% | 149.1만 |
|---|
| 2025.10.28 | ₩9,581 | ₩9,628 | ₩9,306 | ₩9,434 | -1.54% | 75.7만 |
|---|
| 2025.10.27 | ₩9,112 | ₩9,833 | ₩9,085 | ₩9,675 | +6.18% | 150.8만 |
|---|
| 2025.10.24 | ₩9,072 | ₩9,146 | ₩8,931 | ₩9,099 | +0.30% | 57.7만 |
|---|
| 2025.10.23 | ₩9,152 | ₩9,233 | ₩8,998 | ₩9,045 | -1.17% | 35.8만 |
|---|
| 2025.10.22 | ₩8,965 | ₩9,246 | ₩8,951 | ₩9,139 | +1.94% | 73만 |
|---|
| 2025.10.21 | ₩8,938 | ₩9,219 | ₩8,791 | ₩9,099 | +1.80% | 70.4만 |
|---|
| 2025.10.20 | ₩8,683 | ₩8,992 | ₩8,643 | ₩8,965 | +3.24% | 80.9만 |
|---|
| 2025.10.17 | ₩8,348 | ₩8,590 | ₩8,295 | ₩8,576 | +2.73% | 53.3만 |
|---|
| 2025.10.16 | ₩8,911 | ₩8,925 | ₩8,355 | ₩8,442 | -5.26% | 83.4만 |
|---|
| 2025.10.15 | ₩8,549 | ₩8,871 | ₩8,549 | ₩8,858 | +3.61% | 88.7만 |
|---|
| 2025.10.14 | ₩7,973 | ₩8,563 | ₩7,920 | ₩8,536 | +7.06% | 103.2만 |
|---|
| 2025.10.13 | ₩8,241 | ₩8,268 | ₩8,000 | ₩8,040 | -2.44% | 114만 |
|---|
| 2025.10.10 | ₩8,389 | ₩8,415 | ₩7,933 | ₩8,228 | -1.92% | 127.3만 |
|---|