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 | ₩10,386 | ₩10,465 | ₩10,172 | ₩10,333 | -0.51% | 43만 |
| 2026.10.08 | ₩10,266 | ₩10,433 | ₩10,072 | ₩10,426 | +1.56% | 107.8만 |
| 2026.10.07 | ₩9,851 | ₩10,359 | ₩9,802 | ₩10,346 | +5.02% | 59.5만 |
| 2026.10.06 | ₩9,985 | ₩10,105 | ₩9,571 | ₩9,865 | -1.20% | 66.4만 |
| 2026.10.05 | ₩9,450 | ₩10,052 | ₩9,450 | ₩9,985 | +5.66% | 78.6만 |
| 2026.10.02 | ₩10,319 | ₩10,319 | ₩9,240 | ₩9,544 | -7.51% | 207.1만 |
| 2026.10.01 | ₩10,546 | ₩10,707 | ₩10,279 | ₩10,279 | -2.53% | 92.3만 |
| 2026.09.30 | ₩10,653 | ₩10,894 | ₩10,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,693 |
| +0.38% |
| 62.4만 |
| 2026.09.29 | ₩10,573 | ₩10,840 | ₩10,466 | ₩10,680 | +1.01% | 41.5만 |
|---|
| 2026.09.28 | ₩10,560 | ₩10,794 | ₩10,433 | ₩10,640 | +0.76% | 47.8만 |
|---|
| 2026.09.25 | ₩10,480 | ₩10,693 | ₩10,308 | ₩10,653 | +1.66% | 39.8만 |
|---|
| 2026.09.24 | ₩10,640 | ₩10,693 | ₩10,413 | ₩10,506 | -1.26% | 36.3만 |
|---|
| 2026.09.23 | ₩11,135 | ₩11,375 | ₩10,533 | ₩10,693 | -3.96% | 41.6만 |
|---|
| 2026.09.22 | ₩10,827 | ₩11,048 | ₩10,693 | ₩11,028 | +1.85% | 50.1만 |
|---|
| 2026.09.21 | ₩10,600 | ₩10,687 | ₩10,373 | ₩10,680 | +0.76% | 42.1만 |
|---|
| 2026.09.18 | ₩10,693 | ₩10,693 | ₩10,433 | ₩10,506 | -1.75% | 118.2만 |
|---|
| 2026.09.17 | ₩10,760 | ₩10,881 | ₩10,386 | ₩10,707 | -0.50% | 122.5만 |
|---|
| 2026.09.16 | ₩10,600 | ₩10,814 | ₩10,453 | ₩10,680 | +0.76% | 68.3만 |
|---|
| 2026.09.15 | ₩10,533 | ₩10,627 | ₩10,145 | ₩10,573 | +0.38% | 63.8만 |
|---|
| 2026.09.14 | ₩10,560 | ₩11,028 | ₩10,520 | ₩10,600 | +0.38% | 51.6만 |
|---|
| 2026.09.11 | ₩10,707 | ₩10,894 | ₩10,439 | ₩10,480 | -2.12% | 58.7만 |
|---|
| 2026.09.10 | ₩11,268 | ₩11,295 | ₩10,359 | ₩10,573 | -6.17% | 121.2만 |
|---|
| 2026.09.09 | ₩11,830 | ₩12,097 | ₩11,375 | ₩11,455 | -3.16% | 99.7만 |
|---|
| 2026.09.08 | ₩12,030 | ₩12,191 | ₩11,697 | ₩11,870 | -1.33% | 172.8만 |
|---|
| 2026.09.04 | ₩12,097 | ₩12,444 | ₩11,997 | ₩12,431 | +2.76% | 69.6만 |
|---|
| 2026.09.03 | ₩12,137 | ₩12,164 | ₩11,910 | ₩12,097 | -0.33% | 73.4만 |
|---|
| 2026.09.02 | ₩12,084 | ₩12,204 | ₩11,937 | ₩12,110 | +0.22% | 77.4만 |
|---|
| 2026.09.01 | ₩12,084 | ₩12,196 | ₩11,937 | ₩12,137 | +0.44% | 59.4만 |
|---|
| 2026.08.31 | ₩11,830 | ₩12,231 | ₩11,696 | ₩12,150 | +2.71% | 102.5만 |
|---|
| 2026.08.28 | ₩11,816 | ₩11,950 | ₩11,489 | ₩11,870 | +0.45% | 105.9만 |
|---|
| 2026.08.27 | ₩11,736 | ₩12,077 | ₩11,495 | ₩11,870 | +1.14% | 119.5만 |
|---|
| 2026.08.26 | ₩11,843 | ₩12,137 | ₩11,723 | ₩11,736 | -0.90% | 151.3만 |
|---|
| 2026.08.25 | ₩11,656 | ₩12,191 | ₩11,629 | ₩11,997 | +2.92% | 179.6만 |
|---|
| 2026.08.24 | ₩11,215 | ₩11,790 | ₩11,041 | ₩11,736 | +4.65% | 132만 |
|---|
| 2026.08.21 | ₩11,161 | ₩11,335 | ₩11,008 | ₩11,215 | +0.48% | 58.3만 |
|---|
| 2026.08.20 | ₩11,429 | ₩11,429 | ₩11,121 | ₩11,161 | -2.34% | 66.3만 |
|---|
| 2026.08.19 | ₩10,988 | ₩11,616 | ₩10,988 | ₩11,495 | +4.62% | 96.4만 |
|---|
| 2026.08.18 | ₩10,439 | ₩11,048 | ₩10,439 | ₩10,934 | +4.74% | 71만 |
|---|
| 2026.08.17 | ₩10,867 | ₩11,002 | ₩10,319 | ₩10,386 | -4.43% | 61.4만 |
|---|
| 2026.08.14 | ₩10,720 | ₩11,038 | ₩10,573 | ₩10,901 | +1.68% | 64.9만 |
|---|
| 2026.08.13 | ₩10,840 | ₩11,141 | ₩10,693 | ₩10,720 | -1.11% | 77.8만 |
|---|
| 2026.08.12 | ₩11,014 | ₩11,161 | ₩10,787 | ₩10,854 | -1.46% | 95.9만 |
|---|
| 2026.08.11 | ₩10,266 | ₩11,268 | ₩10,092 | ₩11,148 | +8.59% | 279.5만 |
|---|
| 2026.08.10 | ₩9,978 | ₩10,212 | ₩9,597 | ₩10,119 | +1.41% | 139.6만 |
|---|
| 2026.08.07 | ₩9,731 | ₩10,426 | ₩9,637 | ₩10,145 | +4.26% | 163.2만 |
|---|
| 2026.08.06 | ₩9,343 | ₩10,052 | ₩8,742 | ₩9,905 | +6.01% | 292만 |
|---|
| 2026.08.05 | ₩8,194 | ₩8,334 | ₩8,047 | ₩8,261 | +0.82% | 116.1만 |
|---|
| 2026.08.04 | ₩8,154 | ₩8,261 | ₩7,927 | ₩8,180 | +0.33% | 66.8만 |
|---|
| 2026.08.03 | ₩7,900 | ₩8,100 | ₩7,800 | ₩8,087 | +2.37% | 58.7만 |
|---|
| 2026.07.31 | ₩8,033 | ₩8,033 | ₩7,646 | ₩7,806 | -2.83% | 60.9만 |
|---|
| 2026.07.30 | ₩7,980 | ₩8,107 | ₩7,853 | ₩8,033 | +0.67% | 42.5만 |
|---|
| 2026.07.29 | ₩8,381 | ₩8,394 | ₩7,927 | ₩8,060 | -3.83% | 81.3만 |
|---|
| 2026.07.28 | ₩8,301 | ₩8,595 | ₩8,127 | ₩8,314 | +0.16% | 60만 |
|---|
| 2026.07.27 | ₩8,087 | ₩8,434 | ₩8,087 | ₩8,261 | +2.15% | 65만 |
|---|
| 2026.07.24 | ₩8,020 | ₩8,074 | ₩7,813 | ₩7,993 | -0.33% | 69.7만 |
|---|
| 2026.07.23 | ₩7,806 | ₩8,281 | ₩7,806 | ₩8,007 | +2.57% | 69.3만 |
|---|
| 2026.07.22 | ₩7,766 | ₩7,886 | ₩7,606 | ₩7,873 | +1.38% | 42.6만 |
|---|
| 2026.07.21 | ₩7,419 | ₩7,840 | ₩7,312 | ₩7,759 | +4.59% | 55.9만 |
|---|
| 2026.07.20 | ₩7,381 | ₩7,766 | ₩7,278 | ₩7,412 | +0.42% | 60.3만 |
|---|
| 2026.07.17 | ₩7,392 | ₩7,739 | ₩7,378 | ₩7,659 | +3.62% | 45.8만 |
|---|
| 2026.07.16 | ₩7,980 | ₩7,980 | ₩7,512 | ₩7,526 | -5.70% | 119.5만 |
|---|
| 2026.07.15 | ₩8,421 | ₩8,421 | ₩7,866 | ₩7,967 | -5.40% | 111.7만 |
|---|
| 2026.07.14 | ₩8,795 | ₩8,849 | ₩8,341 | ₩8,381 | -4.71% | 56.8만 |
|---|
| 2026.07.13 | ₩8,835 | ₩8,835 | ₩8,408 | ₩8,715 | -1.36% | 131.7만 |
|---|
| 2026.07.10 | ₩9,156 | ₩9,183 | ₩8,555 | ₩8,835 | -3.50% | 63.9만 |
|---|
| 2026.07.09 | ₩9,009 | ₩9,611 | ₩8,996 | ₩9,156 | +1.63% | 81.4만 |
|---|
| 2026.07.08 | ₩9,263 | ₩9,671 | ₩9,049 | ₩9,076 | -2.02% | 128만 |
|---|
| 2026.07.07 | ₩9,370 | ₩9,410 | ₩9,116 | ₩9,277 | -1.00% | 70.6만 |
|---|
| 2026.07.06 | ₩9,196 | ₩9,464 | ₩9,156 | ₩9,343 | +1.60% | 64.4만 |
|---|
| 2026.07.02 | ₩9,049 | ₩9,230 | ₩8,949 | ₩9,223 | +1.92% | 53.5만 |
|---|
| 2026.07.01 | ₩9,397 | ₩9,424 | ₩8,956 | ₩9,009 | -4.13% | 56.8만 |
|---|
| 2026.06.30 | ₩9,531 | ₩9,531 | ₩9,263 | ₩9,277 | -2.66% | 59.6만 |
|---|
| 2026.06.29 | ₩9,437 | ₩9,597 | ₩9,297 | ₩9,531 | +0.99% | 67만 |
|---|
| 2026.06.26 | ₩9,557 | ₩9,784 | ₩9,303 | ₩9,531 | -0.28% | 207.5만 |
|---|
| 2026.06.25 | ₩9,263 | ₩9,557 | ₩9,171 | ₩9,557 | +3.17% | 52.4만 |
|---|
| 2026.06.24 | ₩9,130 | ₩9,557 | ₩9,130 | ₩9,317 | +2.05% | 60.3만 |
|---|
| 2026.06.23 | ₩8,835 | ₩9,223 | ₩8,729 | ₩9,009 | +1.97% | 54.8만 |
|---|
| 2026.06.22 | ₩8,769 | ₩8,930 | ₩8,581 | ₩8,809 | +0.46% | 37.5만 |
|---|
| 2026.06.18 | ₩9,049 | ₩9,223 | ₩8,729 | ₩8,862 | -2.07% | 110.2만 |
|---|
| 2026.06.17 | ₩8,942 | ₩9,357 | ₩8,909 | ₩9,009 | +0.75% | 104만 |
|---|
| 2026.06.16 | ₩9,023 | ₩9,210 | ₩8,842 | ₩8,862 | -1.78% | 80.7만 |
|---|
| 2026.06.15 | ₩9,036 | ₩9,216 | ₩8,842 | ₩9,023 | -0.15% | 90.4만 |
|---|
| 2026.06.12 | ₩8,702 | ₩9,216 | ₩8,648 | ₩8,996 | +3.38% | 63.6만 |
|---|
| 2026.06.11 | ₩8,996 | ₩8,996 | ₩8,642 | ₩8,702 | -3.27% | 63.1만 |
|---|
| 2026.06.10 | ₩8,929 | ₩9,210 | ₩8,862 | ₩8,982 | +0.60% | 67.1만 |
|---|
| 2026.06.09 | ₩9,023 | ₩9,277 | ₩8,795 | ₩8,956 | -0.74% | 77.5만 |
|---|
| 2026.06.08 | ₩8,876 | ₩9,143 | ₩8,809 | ₩8,929 | +0.60% | 75만 |
|---|
| 2026.06.05 | ₩8,822 | ₩8,956 | ₩8,495 | ₩8,916 | +1.06% | 70.7만 |
|---|
| 2026.06.04 | ₩8,087 | ₩9,089 | ₩8,087 | ₩8,822 | +9.09% | 118.4만 |
|---|
| 2026.06.03 | ₩8,234 | ₩8,234 | ₩7,953 | ₩8,060 | -2.11% | 49.7만 |
|---|
| 2026.06.02 | ₩8,622 | ₩8,648 | ₩8,140 | ₩8,247 | -4.34% | 52.1만 |
|---|
| 2026.06.01 | ₩8,769 | ₩8,809 | ₩8,568 | ₩8,715 | -0.61% | 87.4만 |
|---|
| 2026.05.29 | ₩8,729 | ₩8,862 | ₩8,695 | ₩8,769 | +0.46% | 82.6만 |
|---|
| 2026.05.28 | ₩8,234 | ₩9,029 | ₩8,234 | ₩8,782 | +6.66% | 97.7만 |
|---|
| 2026.05.27 | ₩8,434 | ₩8,528 | ₩8,227 | ₩8,261 | -2.06% | 51.4만 |
|---|
| 2026.05.26 | ₩8,100 | ₩8,368 | ₩8,033 | ₩8,354 | +3.14% | 86.8만 |
|---|
| 2026.05.22 | ₩8,688 | ₩8,688 | ₩8,120 | ₩8,140 | -6.31% | 62.8만 |
|---|
| 2026.05.21 | ₩8,755 | ₩8,916 | ₩8,595 | ₩8,622 | -1.53% | 53.2만 |
|---|
| 2026.05.20 | ₩8,675 | ₩8,882 | ₩8,648 | ₩8,809 | +1.54% | 77.8만 |
|---|
| 2026.05.19 | ₩8,769 | ₩8,909 | ₩8,461 | ₩8,595 | -1.98% | 66.1만 |
|---|
| 2026.05.18 | ₩8,648 | ₩9,043 | ₩8,635 | ₩8,782 | +1.55% | 98.6만 |
|---|
| 2026.05.15 | ₩8,635 | ₩8,902 | ₩8,635 | ₩8,688 | +0.62% | 56만 |
|---|
| 2026.05.14 | ₩8,956 | ₩9,016 | ₩8,715 | ₩8,795 | -1.79% | 49.1만 |
|---|
| 2026.05.13 | ₩8,595 | ₩9,029 | ₩8,548 | ₩8,982 | +4.51% | 64.6만 |
|---|
| 2026.05.12 | ₩8,261 | ₩8,729 | ₩8,261 | ₩8,688 | +5.18% | 76.9만 |
|---|
| 2026.05.11 | ₩8,501 | ₩8,795 | ₩8,421 | ₩8,448 | -0.63% | 63.9만 |
|---|
| 2026.05.08 | ₩8,461 | ₩8,795 | ₩8,448 | ₩8,501 | +0.47% | 84.5만 |
|---|
| 2026.05.07 | ₩8,421 | ₩8,795 | ₩8,381 | ₩8,541 | +1.43% | 93.8만 |
|---|
| 2026.05.06 | ₩8,648 | ₩8,956 | ₩8,381 | ₩8,448 | -2.32% | 152.8만 |
|---|
| 2026.05.05 | ₩7,285 | ₩8,909 | ₩7,285 | ₩8,515 | +16.88% | 391.8만 |
|---|
| 2026.05.04 | ₩7,111 | ₩7,679 | ₩7,024 | ₩7,459 | +4.89% | 210.7만 |
|---|
| 2026.05.01 | ₩7,205 | ₩7,215 | ₩7,031 | ₩7,125 | -1.11% | 44.7만 |
|---|
| 2026.04.30 | ₩6,871 | ₩7,332 | ₩6,840 | ₩7,205 | +4.86% | 56만 |
|---|
| 2026.04.29 | ₩6,991 | ₩7,178 | ₩6,837 | ₩6,924 | -0.96% | 71.6만 |
|---|
| 2026.04.28 | ₩6,977 | ₩7,191 | ₩6,951 | ₩7,044 | +0.96% | 56.9만 |
|---|
| 2026.04.27 | ₩6,964 | ₩7,332 | ₩6,957 | ₩6,977 | +0.19% | 60.4만 |
|---|
| 2026.04.24 | ₩7,064 | ₩7,378 | ₩6,944 | ₩7,084 | +0.28% | 83.1만 |
|---|
| 2026.04.23 | ₩6,937 | ₩7,145 | ₩6,904 | ₩7,098 | +2.31% | 71.2만 |
|---|
| 2026.04.22 | ₩6,643 | ₩6,971 | ₩6,483 | ₩6,937 | +4.43% | 106.6만 |
|---|
| 2026.04.21 | ₩6,830 | ₩6,830 | ₩6,570 | ₩6,590 | -3.52% | 81.9만 |
|---|
| 2026.04.20 | ₩6,216 | ₩6,975 | ₩6,189 | ₩6,790 | +9.25% | 168.9만 |
|---|
| 2026.04.17 | ₩6,216 | ₩6,322 | ₩6,209 | ₩6,269 | +0.86% | 45.9만 |
|---|
| 2026.04.16 | ₩6,095 | ₩6,175 | ₩6,008 | ₩6,055 | -0.66% | 32.3만 |
|---|
| 2026.04.15 | ₩5,975 | ₩6,202 | ₩5,855 | ₩6,189 | +3.58% | 54.5만 |
|---|
| 2026.04.14 | ₩5,788 | ₩5,962 | ₩5,774 | ₩5,935 | +2.54% | 73만 |
|---|
| 2026.04.13 | ₩5,681 | ₩5,875 | ₩5,601 | ₩5,788 | +1.88% | 57.3만 |
|---|
| 2026.04.10 | ₩5,708 | ₩5,841 | ₩5,621 | ₩5,708 | 0.00% | 57.7만 |
|---|
| 2026.04.09 | ₩5,414 | ₩5,701 | ₩5,367 | ₩5,668 | +4.69% | 83.2만 |
|---|
| 2026.04.08 | ₩5,574 | ₩5,701 | ₩5,427 | ₩5,467 | -1.92% | 67.4만 |
|---|
| 2026.04.07 | ₩5,480 | ₩5,547 | ₩5,300 | ₩5,454 | -0.49% | 63.2만 |
|---|
| 2026.04.06 | ₩5,347 | ₩5,641 | ₩5,307 | ₩5,561 | +4.00% | 77.7만 |
|---|
| 2026.04.02 | ₩5,520 | ₩5,561 | ₩5,333 | ₩5,387 | -2.42% | 83.8만 |
|---|
| 2026.04.01 | ₩5,480 | ₩5,895 | ₩5,480 | ₩5,761 | +5.12% | 77.7만 |
|---|
| 2026.03.31 | ₩5,347 | ₩5,607 | ₩5,320 | ₩5,494 | +2.75% | 81만 |
|---|
| 2026.03.30 | ₩5,347 | ₩5,353 | ₩5,160 | ₩5,267 | -1.50% | 82만 |
|---|
| 2026.03.27 | ₩5,494 | ₩5,567 | ₩5,320 | ₩5,360 | -2.43% | 95.5만 |
|---|
| 2026.03.26 | ₩5,748 | ₩5,801 | ₩5,537 | ₩5,574 | -3.02% | 87.9만 |
|---|
| 2026.03.25 | ₩6,002 | ₩6,002 | ₩5,768 | ₩5,841 | -2.67% | 76.4만 |
|---|
| 2026.03.24 | ₩6,149 | ₩6,196 | ₩5,881 | ₩5,921 | -3.70% | 121.7만 |
|---|
| 2026.03.23 | ₩6,216 | ₩6,363 | ₩6,042 | ₩6,256 | +0.65% | 132.5만 |
|---|
| 2026.03.20 | ₩6,510 | ₩6,550 | ₩6,189 | ₩6,202 | -4.72% | 159.7만 |
|---|
| 2026.03.19 | ₩6,349 | ₩6,563 | ₩6,242 | ₩6,496 | +2.32% | 67.9만 |
|---|
| 2026.03.18 | ₩6,483 | ₩6,563 | ₩6,369 | ₩6,456 | -0.41% | 74.5만 |
|---|
| 2026.03.17 | ₩6,657 | ₩6,757 | ₩6,329 | ₩6,563 | -1.41% | 130.1만 |
|---|
| 2026.03.16 | ₩6,710 | ₩6,931 | ₩6,511 | ₩6,737 | +0.40% | 91.3만 |
|---|
| 2026.03.13 | ₩6,630 | ₩6,724 | ₩6,456 | ₩6,697 | +1.01% | 93.7만 |
|---|
| 2026.03.12 | ₩7,058 | ₩7,151 | ₩6,536 | ₩6,563 | -7.01% | 86.7만 |
|---|
| 2026.03.11 | ₩7,084 | ₩7,225 | ₩6,937 | ₩7,205 | +1.70% | 72.1만 |
|---|
| 2026.03.10 | ₩7,405 | ₩7,579 | ₩6,998 | ₩7,058 | -4.69% | 91.8만 |
|---|
| 2026.03.09 | ₩7,098 | ₩7,338 | ₩6,891 | ₩7,151 | +0.75% | 132.3만 |
|---|
| 2026.03.06 | ₩7,592 | ₩7,592 | ₩6,911 | ₩7,392 | -2.64% | 172.7만 |
|---|
| 2026.03.05 | ₩7,365 | ₩8,354 | ₩7,365 | ₩7,566 | +2.72% | 520.5만 |
|---|
| 2026.03.04 | ₩7,178 | ₩8,194 | ₩6,770 | ₩7,472 | +4.10% | 1053.9만 |
|---|
| 2026.03.03 | ₩5,614 | ₩5,774 | ₩5,480 | ₩5,520 | -1.67% | 133.6만 |
|---|
| 2026.03.02 | ₩5,681 | ₩5,821 | ₩5,607 | ₩5,734 | +0.94% | 64만 |
|---|
| 2026.02.27 | ₩5,908 | ₩5,962 | ₩5,724 | ₩5,748 | -2.71% | 61.8만 |
|---|
| 2026.02.26 | ₩6,002 | ₩6,095 | ₩5,928 | ₩6,002 | 0.00% | 45.7만 |
|---|
| 2026.02.25 | ₩5,761 | ₩6,028 | ₩5,721 | ₩6,015 | +4.41% | 44.3만 |
|---|
| 2026.02.24 | ₩5,761 | ₩5,801 | ₩5,668 | ₩5,748 | -0.23% | 74.4만 |
|---|
| 2026.02.23 | ₩5,828 | ₩5,921 | ₩5,721 | ₩5,788 | -0.69% | 53.9만 |
|---|
| 2026.02.20 | ₩5,881 | ₩6,028 | ₩5,815 | ₩5,841 | -0.68% | 41.5만 |
|---|
| 2026.02.19 | ₩5,855 | ₩5,988 | ₩5,801 | ₩5,908 | +0.91% | 44.4만 |
|---|
| 2026.02.18 | ₩5,868 | ₩5,999 | ₩5,741 | ₩5,801 | -1.14% | 47.2만 |
|---|
| 2026.02.17 | ₩5,815 | ₩5,948 | ₩5,681 | ₩5,868 | +0.92% | 61.9만 |
|---|
| 2026.02.13 | ₩5,734 | ₩6,008 | ₩5,728 | ₩5,748 | +0.23% | 46.6만 |
|---|
| 2026.02.12 | ₩5,895 | ₩5,942 | ₩5,601 | ₩5,721 | -2.95% | 47.6만 |
|---|
| 2026.02.11 | ₩5,962 | ₩5,962 | ₩5,468 | ₩5,748 | -3.59% | 90.8만 |
|---|
| 2026.02.10 | ₩5,708 | ₩6,162 | ₩5,681 | ₩5,948 | +4.22% | 107.5만 |
|---|
| 2026.02.09 | ₩6,028 | ₩6,042 | ₩5,614 | ₩5,668 | -5.99% | 118.8만 |
|---|
| 2026.02.06 | ₩6,015 | ₩6,149 | ₩5,962 | ₩6,015 | 0.00% | 88.3만 |
|---|
| 2026.02.05 | ₩6,055 | ₩6,242 | ₩5,888 | ₩5,895 | -2.65% | 83.3만 |
|---|
| 2026.02.04 | ₩6,282 | ₩6,282 | ₩5,988 | ₩6,135 | -2.34% | 127.8만 |
|---|
| 2026.02.03 | ₩6,510 | ₩6,550 | ₩6,155 | ₩6,282 | -3.49% | 84.3만 |
|---|
| 2026.02.02 | ₩6,202 | ₩6,670 | ₩6,115 | ₩6,563 | +5.82% | 142.6만 |
|---|
| 2026.01.30 | ₩6,202 | ₩6,403 | ₩6,095 | ₩6,269 | +1.08% | 104.9만 |
|---|
| 2026.01.29 | ₩6,403 | ₩6,449 | ₩6,175 | ₩6,229 | -2.71% | 102만 |
|---|
| 2026.01.28 | ₩6,523 | ₩6,597 | ₩6,349 | ₩6,416 | -1.64% | 142.8만 |
|---|
| 2026.01.27 | ₩6,363 | ₩6,630 | ₩6,276 | ₩6,617 | +3.99% | 127.5만 |
|---|
| 2026.01.26 | ₩6,550 | ₩6,563 | ₩6,256 | ₩6,443 | -1.63% | 143.4만 |
|---|
| 2026.01.23 | ₩6,790 | ₩6,790 | ₩6,523 | ₩6,576 | -3.15% | 119.2만 |
|---|
| 2026.01.22 | ₩6,603 | ₩6,817 | ₩6,523 | ₩6,790 | +2.83% | 108.3만 |
|---|
| 2026.01.21 | ₩6,724 | ₩6,784 | ₩6,429 | ₩6,550 | -2.58% | 88.7만 |
|---|
| 2026.01.20 | ₩6,824 | ₩7,004 | ₩6,617 | ₩6,764 | -0.88% | 120.8만 |
|---|
| 2026.01.16 | ₩6,630 | ₩7,004 | ₩6,550 | ₩6,951 | +4.84% | 246.5만 |
|---|
| 2026.01.15 | ₩6,750 | ₩6,857 | ₩6,336 | ₩6,683 | -0.99% | 182.8만 |
|---|
| 2026.01.14 | ₩7,566 | ₩7,619 | ₩6,617 | ₩6,710 | -11.31% | 282.1만 |
|---|
| 2026.01.13 | ₩7,673 | ₩7,733 | ₩7,378 | ₩7,646 | -0.35% | 174.6만 |
|---|
| 2026.01.12 | ₩7,699 | ₩7,866 | ₩7,338 | ₩7,713 | +0.17% | 174.4만 |
|---|
| 2026.01.09 | ₩7,539 | ₩7,766 | ₩6,857 | ₩7,552 | +0.18% | 310.4만 |
|---|
| 2026.01.08 | ₩7,526 | ₩7,699 | ₩7,499 | ₩7,673 | +1.95% | 99.3만 |
|---|
| 2026.01.07 | ₩7,967 | ₩8,074 | ₩7,505 | ₩7,566 | -5.03% | 139.6만 |
|---|
| 2026.01.06 | ₩8,167 | ₩8,191 | ₩7,766 | ₩7,900 | -3.27% | 130.5만 |
|---|
| 2026.01.05 | ₩8,969 | ₩9,016 | ₩7,980 | ₩8,087 | -9.84% | 193.1만 |
|---|
| 2026.01.02 | ₩8,969 | ₩9,049 | ₩8,795 | ₩8,982 | +0.15% | 56.7만 |
|---|
| 2025.12.31 | ₩8,822 | ₩9,083 | ₩8,822 | ₩8,889 | +0.76% | 105만 |
|---|
| 2025.12.30 | ₩8,849 | ₩9,009 | ₩8,775 | ₩8,916 | +0.76% | 59.9만 |
|---|
| 2025.12.29 | ₩9,183 | ₩9,263 | ₩8,869 | ₩8,902 | -3.06% | 74.2만 |
|---|
| 2025.12.26 | ₩9,156 | ₩9,257 | ₩9,009 | ₩9,223 | +0.73% | 84.6만 |
|---|
| 2025.12.24 | ₩9,089 | ₩9,210 | ₩9,009 | ₩9,156 | +0.74% | 40.5만 |
|---|
| 2025.12.23 | ₩9,571 | ₩9,571 | ₩9,076 | ₩9,103 | -4.89% | 101.6만 |
|---|
| 2025.12.22 | ₩9,383 | ₩9,691 | ₩9,370 | ₩9,611 | +2.42% | 55.2만 |
|---|
| 2025.12.19 | ₩9,504 | ₩9,584 | ₩9,363 | ₩9,450 | -0.56% | 168.8만 |
|---|
| 2025.12.18 | ₩9,477 | ₩9,744 | ₩9,477 | ₩9,597 | +1.27% | 61.9만 |
|---|
| 2025.12.17 | ₩9,584 | ₩9,805 | ₩9,424 | ₩9,464 | -1.26% | 76만 |
|---|
| 2025.12.16 | ₩9,597 | ₩9,771 | ₩9,490 | ₩9,651 | +0.56% | 70.1만 |
|---|
| 2025.12.15 | ₩9,531 | ₩9,704 | ₩9,450 | ₩9,544 | +0.14% | 81.5만 |
|---|
| 2025.12.12 | ₩9,223 | ₩9,424 | ₩9,143 | ₩9,410 | +2.03% | 64.5만 |
|---|
| 2025.12.11 | ₩9,490 | ₩9,557 | ₩9,130 | ₩9,236 | -2.68% | 117.3만 |
|---|
| 2025.12.10 | ₩9,410 | ₩9,738 | ₩9,303 | ₩9,464 | +0.57% | 97.1만 |
|---|
| 2025.12.09 | ₩9,357 | ₩9,501 | ₩9,089 | ₩9,330 | -0.29% | 147.5만 |
|---|
| 2025.12.08 | ₩9,143 | ₩9,457 | ₩9,143 | ₩9,317 | +1.90% | 70.6만 |
|---|
| 2025.12.05 | ₩9,156 | ₩9,223 | ₩9,016 | ₩9,156 | 0.00% | 64.2만 |
|---|
| 2025.12.04 | ₩8,982 | ₩9,156 | ₩8,942 | ₩9,103 | +1.34% | 54.2만 |
|---|
| 2025.12.03 | ₩8,715 | ₩9,057 | ₩8,715 | ₩9,023 | +3.53% | 98.8만 |
|---|
| 2025.12.02 | ₩9,116 | ₩9,116 | ₩8,495 | ₩8,715 | -4.40% | 133.2만 |
|---|
| 2025.12.01 | ₩9,464 | ₩9,557 | ₩9,076 | ₩9,116 | -3.67% | 91.9만 |
|---|
| 2025.11.28 | ₩9,437 | ₩9,571 | ₩9,250 | ₩9,571 | +1.42% | 57.6만 |
|---|
| 2025.11.26 | ₩9,357 | ₩9,437 | ₩9,263 | ₩9,410 | +0.57% | 58.1만 |
|---|
| 2025.11.25 | ₩9,143 | ₩9,404 | ₩9,036 | ₩9,330 | +2.05% | 74.5만 |
|---|
| 2025.11.24 | ₩9,089 | ₩9,103 | ₩8,835 | ₩9,009 | -0.88% | 208만 |
|---|
| 2025.11.21 | ₩8,769 | ₩9,370 | ₩8,769 | ₩9,156 | +4.42% | 122.4만 |
|---|
| 2025.11.20 | ₩9,116 | ₩9,357 | ₩8,729 | ₩8,849 | -2.93% | 128만 |
|---|
| 2025.11.19 | ₩9,343 | ₩9,397 | ₩8,942 | ₩9,063 | -3.00% | 160만 |
|---|
| 2025.11.18 | ₩9,357 | ₩9,490 | ₩9,116 | ₩9,397 | +0.43% | 143.2만 |
|---|
| 2025.11.17 | ₩9,517 | ₩9,718 | ₩9,263 | ₩9,290 | -2.39% | 130.3만 |
|---|
| 2025.11.14 | ₩9,771 | ₩10,152 | ₩9,597 | ₩9,651 | -1.23% | 186.1만 |
|---|
| 2025.11.13 | ₩9,718 | ₩10,246 | ₩9,544 | ₩9,851 | +1.38% | 233.1만 |
|---|
| 2025.11.12 | ₩9,383 | ₩9,925 | ₩9,290 | ₩9,758 | +3.99% | 167.7만 |
|---|
| 2025.11.11 | ₩9,490 | ₩9,535 | ₩9,063 | ₩9,343 | -1.55% | 249.1만 |
|---|
| 2025.11.10 | ₩8,976 | ₩9,698 | ₩8,782 | ₩9,424 | +4.99% | 332만 |
|---|
| 2025.11.07 | ₩9,557 | ₩9,718 | ₩8,675 | ₩8,769 | -8.25% | 144.9만 |
|---|
| 2025.11.06 | ₩10,272 | ₩10,373 | ₩9,497 | ₩9,597 | -6.57% | 559.7만 |
|---|
| 2025.11.05 | ₩8,568 | ₩9,196 | ₩8,508 | ₩9,103 | +6.24% | 234.4만 |
|---|
| 2025.11.04 | ₩8,354 | ₩8,942 | ₩8,354 | ₩8,568 | +2.56% | 246.2만 |
|---|
| 2025.11.03 | ₩8,635 | ₩8,735 | ₩8,241 | ₩8,541 | -1.08% | 202만 |
|---|
| 2025.10.31 | ₩8,916 | ₩8,982 | ₩8,127 | ₩8,635 | -3.15% | 251만 |
|---|
| 2025.10.30 | ₩9,063 | ₩9,544 | ₩8,909 | ₩8,982 | -0.88% | 95.4만 |
|---|
| 2025.10.29 | ₩9,464 | ₩9,871 | ₩9,116 | ₩9,170 | -3.11% | 149.1만 |
|---|
| 2025.10.28 | ₩9,557 | ₩9,604 | ₩9,283 | ₩9,410 | -1.54% | 75.7만 |
|---|
| 2025.10.27 | ₩9,089 | ₩9,809 | ₩9,063 | ₩9,651 | +6.18% | 150.8만 |
|---|
| 2025.10.24 | ₩9,049 | ₩9,123 | ₩8,909 | ₩9,076 | +0.30% | 57.7만 |
|---|
| 2025.10.23 | ₩9,130 | ₩9,210 | ₩8,976 | ₩9,023 | -1.17% | 35.8만 |
|---|
| 2025.10.22 | ₩8,942 | ₩9,223 | ₩8,929 | ₩9,116 | +1.94% | 73만 |
|---|
| 2025.10.21 | ₩8,916 | ₩9,196 | ₩8,769 | ₩9,076 | +1.80% | 70.4만 |
|---|
| 2025.10.20 | ₩8,662 | ₩8,969 | ₩8,622 | ₩8,942 | +3.24% | 80.9만 |
|---|
| 2025.10.17 | ₩8,328 | ₩8,568 | ₩8,274 | ₩8,555 | +2.73% | 53.3만 |
|---|
| 2025.10.16 | ₩8,889 | ₩8,902 | ₩8,334 | ₩8,421 | -5.26% | 83.4만 |
|---|
| 2025.10.15 | ₩8,528 | ₩8,849 | ₩8,528 | ₩8,835 | +3.61% | 88.7만 |
|---|
| 2025.10.14 | ₩7,953 | ₩8,541 | ₩7,900 | ₩8,515 | +7.06% | 103.2만 |
|---|
| 2025.10.13 | ₩8,221 | ₩8,247 | ₩7,980 | ₩8,020 | -2.44% | 114만 |
|---|
| 2025.10.10 | ₩8,368 | ₩8,394 | ₩7,913 | ₩8,207 | -1.92% | 127.3만 |
|---|