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 | ₩10,395 | ₩10,474 | ₩10,181 | ₩10,342 | -0.51% | 43만 |
| 2026.10.08 | ₩10,275 | ₩10,442 | ₩10,081 | ₩10,435 | +1.56% | 107.8만 |
| 2026.10.07 | ₩9,860 | ₩10,369 | ₩9,811 | ₩10,355 | +5.02% | 59.5만 |
| 2026.10.06 | ₩9,994 | ₩10,114 | ₩9,579 | ₩9,874 | -1.20% | 66.4만 |
| 2026.10.05 | ₩9,459 | ₩10,061 | ₩9,459 | ₩9,994 | +5.66% | 78.6만 |
| 2026.10.02 | ₩10,328 | ₩10,328 | ₩9,249 | ₩9,552 | -7.51% | 207.1만 |
| 2026.10.01 | ₩10,556 | ₩10,716 | ₩10,288 | ₩10,288 | -2.53% | 92.3만 |
| 2026.09.30 | ₩10,663 | ₩10,904 | ₩10,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,703 |
| +0.38% |
| 62.4만 |
| 2026.09.29 | ₩10,583 | ₩10,850 | ₩10,476 | ₩10,690 | +1.01% | 41.5만 |
|---|
| 2026.09.28 | ₩10,569 | ₩10,803 | ₩10,442 | ₩10,650 | +0.76% | 47.8만 |
|---|
| 2026.09.25 | ₩10,489 | ₩10,703 | ₩10,318 | ₩10,663 | +1.66% | 39.8만 |
|---|
| 2026.09.24 | ₩10,650 | ₩10,703 | ₩10,422 | ₩10,516 | -1.26% | 36.3만 |
|---|
| 2026.09.23 | ₩11,145 | ₩11,385 | ₩10,542 | ₩10,703 | -3.96% | 41.6만 |
|---|
| 2026.09.22 | ₩10,837 | ₩11,058 | ₩10,703 | ₩11,038 | +1.85% | 50.1만 |
|---|
| 2026.09.21 | ₩10,609 | ₩10,696 | ₩10,382 | ₩10,690 | +0.76% | 42.1만 |
|---|
| 2026.09.18 | ₩10,703 | ₩10,703 | ₩10,442 | ₩10,516 | -1.75% | 118.2만 |
|---|
| 2026.09.17 | ₩10,770 | ₩10,890 | ₩10,395 | ₩10,716 | -0.50% | 122.5만 |
|---|
| 2026.09.16 | ₩10,609 | ₩10,823 | ₩10,462 | ₩10,690 | +0.76% | 68.3만 |
|---|
| 2026.09.15 | ₩10,542 | ₩10,636 | ₩10,155 | ₩10,583 | +0.38% | 63.8만 |
|---|
| 2026.09.14 | ₩10,569 | ₩11,038 | ₩10,529 | ₩10,609 | +0.38% | 51.6만 |
|---|
| 2026.09.11 | ₩10,716 | ₩10,904 | ₩10,449 | ₩10,489 | -2.12% | 58.7만 |
|---|
| 2026.09.10 | ₩11,278 | ₩11,305 | ₩10,369 | ₩10,583 | -6.17% | 121.2만 |
|---|
| 2026.09.09 | ₩11,840 | ₩12,108 | ₩11,385 | ₩11,466 | -3.16% | 99.7만 |
|---|
| 2026.09.08 | ₩12,041 | ₩12,201 | ₩11,708 | ₩11,880 | -1.33% | 172.8만 |
|---|
| 2026.09.04 | ₩12,108 | ₩12,456 | ₩12,007 | ₩12,442 | +2.76% | 69.6만 |
|---|
| 2026.09.03 | ₩12,148 | ₩12,175 | ₩11,921 | ₩12,108 | -0.33% | 73.4만 |
|---|
| 2026.09.02 | ₩12,094 | ₩12,215 | ₩11,947 | ₩12,121 | +0.22% | 77.4만 |
|---|
| 2026.09.01 | ₩12,094 | ₩12,207 | ₩11,947 | ₩12,148 | +0.44% | 59.4만 |
|---|
| 2026.08.31 | ₩11,840 | ₩12,242 | ₩11,706 | ₩12,161 | +2.71% | 102.5만 |
|---|
| 2026.08.28 | ₩11,827 | ₩11,961 | ₩11,499 | ₩11,880 | +0.45% | 105.9만 |
|---|
| 2026.08.27 | ₩11,747 | ₩12,088 | ₩11,506 | ₩11,880 | +1.14% | 119.5만 |
|---|
| 2026.08.26 | ₩11,854 | ₩12,148 | ₩11,733 | ₩11,747 | -0.90% | 151.3만 |
|---|
| 2026.08.25 | ₩11,666 | ₩12,201 | ₩11,640 | ₩12,007 | +2.92% | 179.6만 |
|---|
| 2026.08.24 | ₩11,225 | ₩11,800 | ₩11,051 | ₩11,747 | +4.65% | 132만 |
|---|
| 2026.08.21 | ₩11,171 | ₩11,345 | ₩11,017 | ₩11,225 | +0.48% | 58.3만 |
|---|
| 2026.08.20 | ₩11,439 | ₩11,439 | ₩11,131 | ₩11,171 | -2.34% | 66.3만 |
|---|
| 2026.08.19 | ₩10,997 | ₩11,626 | ₩10,997 | ₩11,506 | +4.62% | 96.4만 |
|---|
| 2026.08.18 | ₩10,449 | ₩11,058 | ₩10,449 | ₩10,944 | +4.74% | 71만 |
|---|
| 2026.08.17 | ₩10,877 | ₩11,012 | ₩10,328 | ₩10,395 | -4.43% | 61.4만 |
|---|
| 2026.08.14 | ₩10,730 | ₩11,048 | ₩10,583 | ₩10,910 | +1.68% | 64.9만 |
|---|
| 2026.08.13 | ₩10,850 | ₩11,151 | ₩10,703 | ₩10,730 | -1.11% | 77.8만 |
|---|
| 2026.08.12 | ₩11,024 | ₩11,171 | ₩10,797 | ₩10,864 | -1.46% | 95.9만 |
|---|
| 2026.08.11 | ₩10,275 | ₩11,278 | ₩10,101 | ₩11,158 | +8.59% | 279.5만 |
|---|
| 2026.08.10 | ₩9,987 | ₩10,221 | ₩9,606 | ₩10,128 | +1.41% | 139.6만 |
|---|
| 2026.08.07 | ₩9,740 | ₩10,435 | ₩9,646 | ₩10,155 | +4.26% | 163.2만 |
|---|
| 2026.08.06 | ₩9,352 | ₩10,061 | ₩8,750 | ₩9,914 | +6.01% | 292만 |
|---|
| 2026.08.05 | ₩8,201 | ₩8,342 | ₩8,054 | ₩8,268 | +0.82% | 116.1만 |
|---|
| 2026.08.04 | ₩8,161 | ₩8,268 | ₩7,934 | ₩8,188 | +0.33% | 66.8만 |
|---|
| 2026.08.03 | ₩7,907 | ₩8,108 | ₩7,807 | ₩8,094 | +2.37% | 58.7만 |
|---|
| 2026.07.31 | ₩8,041 | ₩8,041 | ₩7,653 | ₩7,813 | -2.83% | 60.9만 |
|---|
| 2026.07.30 | ₩7,987 | ₩8,114 | ₩7,860 | ₩8,041 | +0.67% | 42.5만 |
|---|
| 2026.07.29 | ₩8,389 | ₩8,402 | ₩7,934 | ₩8,067 | -3.83% | 81.3만 |
|---|
| 2026.07.28 | ₩8,308 | ₩8,603 | ₩8,134 | ₩8,322 | +0.16% | 60만 |
|---|
| 2026.07.27 | ₩8,094 | ₩8,442 | ₩8,094 | ₩8,268 | +2.15% | 65만 |
|---|
| 2026.07.24 | ₩8,027 | ₩8,081 | ₩7,820 | ₩8,001 | -0.33% | 69.7만 |
|---|
| 2026.07.23 | ₩7,813 | ₩8,288 | ₩7,813 | ₩8,014 | +2.57% | 69.3만 |
|---|
| 2026.07.22 | ₩7,773 | ₩7,893 | ₩7,613 | ₩7,880 | +1.38% | 42.6만 |
|---|
| 2026.07.21 | ₩7,425 | ₩7,847 | ₩7,318 | ₩7,766 | +4.59% | 55.9만 |
|---|
| 2026.07.20 | ₩7,388 | ₩7,773 | ₩7,285 | ₩7,419 | +0.42% | 60.3만 |
|---|
| 2026.07.17 | ₩7,398 | ₩7,746 | ₩7,385 | ₩7,666 | +3.62% | 45.8만 |
|---|
| 2026.07.16 | ₩7,987 | ₩7,987 | ₩7,519 | ₩7,532 | -5.70% | 119.5만 |
|---|
| 2026.07.15 | ₩8,429 | ₩8,429 | ₩7,873 | ₩7,974 | -5.40% | 111.7만 |
|---|
| 2026.07.14 | ₩8,803 | ₩8,857 | ₩8,348 | ₩8,389 | -4.71% | 56.8만 |
|---|
| 2026.07.13 | ₩8,843 | ₩8,843 | ₩8,415 | ₩8,723 | -1.36% | 131.7만 |
|---|
| 2026.07.10 | ₩9,164 | ₩9,191 | ₩8,562 | ₩8,843 | -3.50% | 63.9만 |
|---|
| 2026.07.09 | ₩9,017 | ₩9,619 | ₩9,004 | ₩9,164 | +1.63% | 81.4만 |
|---|
| 2026.07.08 | ₩9,272 | ₩9,680 | ₩9,057 | ₩9,084 | -2.02% | 128만 |
|---|
| 2026.07.07 | ₩9,379 | ₩9,419 | ₩9,124 | ₩9,285 | -1.00% | 70.6만 |
|---|
| 2026.07.06 | ₩9,205 | ₩9,472 | ₩9,164 | ₩9,352 | +1.60% | 64.4만 |
|---|
| 2026.07.02 | ₩9,057 | ₩9,238 | ₩8,957 | ₩9,231 | +1.92% | 53.5만 |
|---|
| 2026.07.01 | ₩9,405 | ₩9,432 | ₩8,964 | ₩9,017 | -4.13% | 56.8만 |
|---|
| 2026.06.30 | ₩9,539 | ₩9,539 | ₩9,272 | ₩9,285 | -2.66% | 59.6만 |
|---|
| 2026.06.29 | ₩9,445 | ₩9,606 | ₩9,305 | ₩9,539 | +0.99% | 67만 |
|---|
| 2026.06.26 | ₩9,566 | ₩9,793 | ₩9,312 | ₩9,539 | -0.28% | 207.5만 |
|---|
| 2026.06.25 | ₩9,272 | ₩9,566 | ₩9,179 | ₩9,566 | +3.17% | 52.4만 |
|---|
| 2026.06.24 | ₩9,138 | ₩9,566 | ₩9,138 | ₩9,325 | +2.05% | 60.3만 |
|---|
| 2026.06.23 | ₩8,843 | ₩9,231 | ₩8,736 | ₩9,017 | +1.97% | 54.8만 |
|---|
| 2026.06.22 | ₩8,776 | ₩8,938 | ₩8,589 | ₩8,817 | +0.46% | 37.5만 |
|---|
| 2026.06.18 | ₩9,057 | ₩9,231 | ₩8,736 | ₩8,870 | -2.07% | 110.2만 |
|---|
| 2026.06.17 | ₩8,950 | ₩9,365 | ₩8,917 | ₩9,017 | +0.75% | 104만 |
|---|
| 2026.06.16 | ₩9,031 | ₩9,218 | ₩8,850 | ₩8,870 | -1.78% | 80.7만 |
|---|
| 2026.06.15 | ₩9,044 | ₩9,225 | ₩8,850 | ₩9,031 | -0.15% | 90.4만 |
|---|
| 2026.06.12 | ₩8,710 | ₩9,225 | ₩8,656 | ₩9,004 | +3.38% | 63.6만 |
|---|
| 2026.06.11 | ₩9,004 | ₩9,004 | ₩8,649 | ₩8,710 | -3.27% | 63.1만 |
|---|
| 2026.06.10 | ₩8,937 | ₩9,218 | ₩8,870 | ₩8,991 | +0.60% | 67.1만 |
|---|
| 2026.06.09 | ₩9,031 | ₩9,285 | ₩8,803 | ₩8,964 | -0.74% | 77.5만 |
|---|
| 2026.06.08 | ₩8,884 | ₩9,151 | ₩8,817 | ₩8,937 | +0.60% | 75만 |
|---|
| 2026.06.05 | ₩8,830 | ₩8,964 | ₩8,502 | ₩8,924 | +1.06% | 70.7만 |
|---|
| 2026.06.04 | ₩8,094 | ₩9,098 | ₩8,094 | ₩8,830 | +9.09% | 118.4만 |
|---|
| 2026.06.03 | ₩8,241 | ₩8,241 | ₩7,960 | ₩8,067 | -2.11% | 49.7만 |
|---|
| 2026.06.02 | ₩8,629 | ₩8,656 | ₩8,148 | ₩8,255 | -4.34% | 52.1만 |
|---|
| 2026.06.01 | ₩8,776 | ₩8,817 | ₩8,576 | ₩8,723 | -0.61% | 87.4만 |
|---|
| 2026.05.29 | ₩8,736 | ₩8,870 | ₩8,703 | ₩8,776 | +0.46% | 82.6만 |
|---|
| 2026.05.28 | ₩8,241 | ₩9,037 | ₩8,241 | ₩8,790 | +6.66% | 97.7만 |
|---|
| 2026.05.27 | ₩8,442 | ₩8,536 | ₩8,235 | ₩8,268 | -2.06% | 51.4만 |
|---|
| 2026.05.26 | ₩8,108 | ₩8,375 | ₩8,041 | ₩8,362 | +3.14% | 86.8만 |
|---|
| 2026.05.22 | ₩8,696 | ₩8,696 | ₩8,128 | ₩8,148 | -6.31% | 62.8만 |
|---|
| 2026.05.21 | ₩8,763 | ₩8,924 | ₩8,603 | ₩8,629 | -1.53% | 53.2만 |
|---|
| 2026.05.20 | ₩8,683 | ₩8,890 | ₩8,656 | ₩8,817 | +1.54% | 77.8만 |
|---|
| 2026.05.19 | ₩8,776 | ₩8,917 | ₩8,469 | ₩8,603 | -1.98% | 66.1만 |
|---|
| 2026.05.18 | ₩8,656 | ₩9,051 | ₩8,643 | ₩8,790 | +1.55% | 98.6만 |
|---|
| 2026.05.15 | ₩8,643 | ₩8,910 | ₩8,643 | ₩8,696 | +0.62% | 56만 |
|---|
| 2026.05.14 | ₩8,964 | ₩9,024 | ₩8,723 | ₩8,803 | -1.79% | 49.1만 |
|---|
| 2026.05.13 | ₩8,603 | ₩9,037 | ₩8,556 | ₩8,991 | +4.51% | 64.6만 |
|---|
| 2026.05.12 | ₩8,268 | ₩8,736 | ₩8,268 | ₩8,696 | +5.18% | 76.9만 |
|---|
| 2026.05.11 | ₩8,509 | ₩8,803 | ₩8,429 | ₩8,455 | -0.63% | 63.9만 |
|---|
| 2026.05.08 | ₩8,469 | ₩8,803 | ₩8,455 | ₩8,509 | +0.47% | 84.5만 |
|---|
| 2026.05.07 | ₩8,429 | ₩8,803 | ₩8,389 | ₩8,549 | +1.43% | 93.8만 |
|---|
| 2026.05.06 | ₩8,656 | ₩8,964 | ₩8,389 | ₩8,455 | -2.32% | 152.8만 |
|---|
| 2026.05.05 | ₩7,291 | ₩8,917 | ₩7,291 | ₩8,522 | +16.88% | 391.8만 |
|---|
| 2026.05.04 | ₩7,118 | ₩7,686 | ₩7,031 | ₩7,465 | +4.89% | 210.7만 |
|---|
| 2026.05.01 | ₩7,211 | ₩7,222 | ₩7,037 | ₩7,131 | -1.11% | 44.7만 |
|---|
| 2026.04.30 | ₩6,877 | ₩7,338 | ₩6,846 | ₩7,211 | +4.86% | 56만 |
|---|
| 2026.04.29 | ₩6,997 | ₩7,184 | ₩6,843 | ₩6,930 | -0.96% | 71.6만 |
|---|
| 2026.04.28 | ₩6,984 | ₩7,198 | ₩6,957 | ₩7,051 | +0.96% | 56.9만 |
|---|
| 2026.04.27 | ₩6,970 | ₩7,338 | ₩6,964 | ₩6,984 | +0.19% | 60.4만 |
|---|
| 2026.04.24 | ₩7,071 | ₩7,385 | ₩6,950 | ₩7,091 | +0.28% | 83.1만 |
|---|
| 2026.04.23 | ₩6,944 | ₩7,151 | ₩6,910 | ₩7,104 | +2.31% | 71.2만 |
|---|
| 2026.04.22 | ₩6,649 | ₩6,977 | ₩6,489 | ₩6,944 | +4.43% | 106.6만 |
|---|
| 2026.04.21 | ₩6,837 | ₩6,837 | ₩6,576 | ₩6,596 | -3.52% | 81.9만 |
|---|
| 2026.04.20 | ₩6,221 | ₩6,981 | ₩6,194 | ₩6,796 | +9.25% | 168.9만 |
|---|
| 2026.04.17 | ₩6,221 | ₩6,328 | ₩6,214 | ₩6,275 | +0.86% | 45.9만 |
|---|
| 2026.04.16 | ₩6,101 | ₩6,181 | ₩6,014 | ₩6,061 | -0.66% | 32.3만 |
|---|
| 2026.04.15 | ₩5,980 | ₩6,208 | ₩5,860 | ₩6,194 | +3.58% | 54.5만 |
|---|
| 2026.04.14 | ₩5,793 | ₩5,967 | ₩5,780 | ₩5,940 | +2.54% | 73만 |
|---|
| 2026.04.13 | ₩5,686 | ₩5,880 | ₩5,606 | ₩5,793 | +1.88% | 57.3만 |
|---|
| 2026.04.10 | ₩5,713 | ₩5,847 | ₩5,626 | ₩5,713 | 0.00% | 57.7만 |
|---|
| 2026.04.09 | ₩5,418 | ₩5,706 | ₩5,372 | ₩5,673 | +4.69% | 83.2만 |
|---|
| 2026.04.08 | ₩5,579 | ₩5,706 | ₩5,432 | ₩5,472 | -1.92% | 67.4만 |
|---|
| 2026.04.07 | ₩5,485 | ₩5,552 | ₩5,305 | ₩5,459 | -0.49% | 63.2만 |
|---|
| 2026.04.06 | ₩5,352 | ₩5,646 | ₩5,311 | ₩5,566 | +4.00% | 77.7만 |
|---|
| 2026.04.02 | ₩5,525 | ₩5,566 | ₩5,338 | ₩5,392 | -2.42% | 83.8만 |
|---|
| 2026.04.01 | ₩5,485 | ₩5,900 | ₩5,485 | ₩5,766 | +5.12% | 77.7만 |
|---|
| 2026.03.31 | ₩5,352 | ₩5,612 | ₩5,325 | ₩5,499 | +2.75% | 81만 |
|---|
| 2026.03.30 | ₩5,352 | ₩5,358 | ₩5,164 | ₩5,271 | -1.50% | 82만 |
|---|
| 2026.03.27 | ₩5,499 | ₩5,572 | ₩5,325 | ₩5,365 | -2.43% | 95.5만 |
|---|
| 2026.03.26 | ₩5,753 | ₩5,806 | ₩5,541 | ₩5,579 | -3.02% | 87.9만 |
|---|
| 2026.03.25 | ₩6,007 | ₩6,007 | ₩5,773 | ₩5,847 | -2.67% | 76.4만 |
|---|
| 2026.03.24 | ₩6,154 | ₩6,201 | ₩5,887 | ₩5,927 | -3.70% | 121.7만 |
|---|
| 2026.03.23 | ₩6,221 | ₩6,368 | ₩6,047 | ₩6,261 | +0.65% | 132.5만 |
|---|
| 2026.03.20 | ₩6,515 | ₩6,556 | ₩6,194 | ₩6,208 | -4.72% | 159.7만 |
|---|
| 2026.03.19 | ₩6,355 | ₩6,569 | ₩6,248 | ₩6,502 | +2.32% | 67.9만 |
|---|
| 2026.03.18 | ₩6,489 | ₩6,569 | ₩6,375 | ₩6,462 | -0.41% | 74.5만 |
|---|
| 2026.03.17 | ₩6,663 | ₩6,763 | ₩6,335 | ₩6,569 | -1.41% | 130.1만 |
|---|
| 2026.03.16 | ₩6,716 | ₩6,937 | ₩6,517 | ₩6,743 | +0.40% | 91.3만 |
|---|
| 2026.03.13 | ₩6,636 | ₩6,730 | ₩6,462 | ₩6,703 | +1.01% | 93.7만 |
|---|
| 2026.03.12 | ₩7,064 | ₩7,158 | ₩6,542 | ₩6,569 | -7.01% | 86.7만 |
|---|
| 2026.03.11 | ₩7,091 | ₩7,231 | ₩6,944 | ₩7,211 | +1.70% | 72.1만 |
|---|
| 2026.03.10 | ₩7,412 | ₩7,586 | ₩7,004 | ₩7,064 | -4.69% | 91.8만 |
|---|
| 2026.03.09 | ₩7,104 | ₩7,345 | ₩6,897 | ₩7,158 | +0.75% | 132.3만 |
|---|
| 2026.03.06 | ₩7,599 | ₩7,599 | ₩6,917 | ₩7,398 | -2.64% | 172.7만 |
|---|
| 2026.03.05 | ₩7,372 | ₩8,362 | ₩7,372 | ₩7,572 | +2.72% | 520.5만 |
|---|
| 2026.03.04 | ₩7,184 | ₩8,201 | ₩6,776 | ₩7,479 | +4.10% | 1053.9만 |
|---|
| 2026.03.03 | ₩5,619 | ₩5,780 | ₩5,485 | ₩5,525 | -1.67% | 133.6만 |
|---|
| 2026.03.02 | ₩5,686 | ₩5,826 | ₩5,612 | ₩5,740 | +0.94% | 64만 |
|---|
| 2026.02.27 | ₩5,913 | ₩5,967 | ₩5,729 | ₩5,753 | -2.71% | 61.8만 |
|---|
| 2026.02.26 | ₩6,007 | ₩6,101 | ₩5,933 | ₩6,007 | 0.00% | 45.7만 |
|---|
| 2026.02.25 | ₩5,766 | ₩6,034 | ₩5,726 | ₩6,020 | +4.41% | 44.3만 |
|---|
| 2026.02.24 | ₩5,766 | ₩5,806 | ₩5,673 | ₩5,753 | -0.23% | 74.4만 |
|---|
| 2026.02.23 | ₩5,833 | ₩5,927 | ₩5,726 | ₩5,793 | -0.69% | 53.9만 |
|---|
| 2026.02.20 | ₩5,887 | ₩6,034 | ₩5,820 | ₩5,847 | -0.68% | 41.5만 |
|---|
| 2026.02.19 | ₩5,860 | ₩5,994 | ₩5,806 | ₩5,913 | +0.91% | 44.4만 |
|---|
| 2026.02.18 | ₩5,873 | ₩6,004 | ₩5,746 | ₩5,806 | -1.14% | 47.2만 |
|---|
| 2026.02.17 | ₩5,820 | ₩5,954 | ₩5,686 | ₩5,873 | +0.92% | 61.9만 |
|---|
| 2026.02.13 | ₩5,740 | ₩6,014 | ₩5,733 | ₩5,753 | +0.23% | 46.6만 |
|---|
| 2026.02.12 | ₩5,900 | ₩5,947 | ₩5,606 | ₩5,726 | -2.95% | 47.6만 |
|---|
| 2026.02.11 | ₩5,967 | ₩5,967 | ₩5,473 | ₩5,753 | -3.59% | 90.8만 |
|---|
| 2026.02.10 | ₩5,713 | ₩6,168 | ₩5,686 | ₩5,954 | +4.22% | 107.5만 |
|---|
| 2026.02.09 | ₩6,034 | ₩6,047 | ₩5,619 | ₩5,673 | -5.99% | 118.8만 |
|---|
| 2026.02.06 | ₩6,020 | ₩6,154 | ₩5,967 | ₩6,020 | 0.00% | 88.3만 |
|---|
| 2026.02.05 | ₩6,061 | ₩6,248 | ₩5,893 | ₩5,900 | -2.65% | 83.3만 |
|---|
| 2026.02.04 | ₩6,288 | ₩6,288 | ₩5,994 | ₩6,141 | -2.34% | 127.8만 |
|---|
| 2026.02.03 | ₩6,515 | ₩6,556 | ₩6,161 | ₩6,288 | -3.49% | 84.3만 |
|---|
| 2026.02.02 | ₩6,208 | ₩6,676 | ₩6,121 | ₩6,569 | +5.82% | 142.6만 |
|---|
| 2026.01.30 | ₩6,208 | ₩6,408 | ₩6,101 | ₩6,275 | +1.08% | 104.9만 |
|---|
| 2026.01.29 | ₩6,408 | ₩6,455 | ₩6,181 | ₩6,235 | -2.71% | 102만 |
|---|
| 2026.01.28 | ₩6,529 | ₩6,602 | ₩6,355 | ₩6,422 | -1.64% | 142.8만 |
|---|
| 2026.01.27 | ₩6,368 | ₩6,636 | ₩6,281 | ₩6,623 | +3.99% | 127.5만 |
|---|
| 2026.01.26 | ₩6,556 | ₩6,569 | ₩6,261 | ₩6,449 | -1.63% | 143.4만 |
|---|
| 2026.01.23 | ₩6,796 | ₩6,796 | ₩6,529 | ₩6,582 | -3.15% | 119.2만 |
|---|
| 2026.01.22 | ₩6,609 | ₩6,823 | ₩6,529 | ₩6,796 | +2.83% | 108.3만 |
|---|
| 2026.01.21 | ₩6,730 | ₩6,790 | ₩6,435 | ₩6,556 | -2.58% | 88.7만 |
|---|
| 2026.01.20 | ₩6,830 | ₩7,010 | ₩6,623 | ₩6,770 | -0.88% | 120.8만 |
|---|
| 2026.01.16 | ₩6,636 | ₩7,010 | ₩6,556 | ₩6,957 | +4.84% | 246.5만 |
|---|
| 2026.01.15 | ₩6,756 | ₩6,863 | ₩6,342 | ₩6,689 | -0.99% | 182.8만 |
|---|
| 2026.01.14 | ₩7,572 | ₩7,626 | ₩6,623 | ₩6,716 | -11.31% | 282.1만 |
|---|
| 2026.01.13 | ₩7,679 | ₩7,740 | ₩7,385 | ₩7,653 | -0.35% | 174.6만 |
|---|
| 2026.01.12 | ₩7,706 | ₩7,873 | ₩7,345 | ₩7,720 | +0.17% | 174.4만 |
|---|
| 2026.01.09 | ₩7,546 | ₩7,773 | ₩6,863 | ₩7,559 | +0.18% | 310.4만 |
|---|
| 2026.01.08 | ₩7,532 | ₩7,706 | ₩7,506 | ₩7,679 | +1.95% | 99.3만 |
|---|
| 2026.01.07 | ₩7,974 | ₩8,081 | ₩7,512 | ₩7,572 | -5.03% | 139.6만 |
|---|
| 2026.01.06 | ₩8,174 | ₩8,199 | ₩7,773 | ₩7,907 | -3.27% | 130.5만 |
|---|
| 2026.01.05 | ₩8,977 | ₩9,024 | ₩7,987 | ₩8,094 | -9.84% | 193.1만 |
|---|
| 2026.01.02 | ₩8,977 | ₩9,057 | ₩8,803 | ₩8,991 | +0.15% | 56.7만 |
|---|
| 2025.12.31 | ₩8,830 | ₩9,091 | ₩8,830 | ₩8,897 | +0.76% | 105만 |
|---|
| 2025.12.30 | ₩8,857 | ₩9,017 | ₩8,783 | ₩8,924 | +0.76% | 59.9만 |
|---|
| 2025.12.29 | ₩9,191 | ₩9,272 | ₩8,877 | ₩8,910 | -3.06% | 74.2만 |
|---|
| 2025.12.26 | ₩9,164 | ₩9,265 | ₩9,017 | ₩9,231 | +0.73% | 84.6만 |
|---|
| 2025.12.24 | ₩9,098 | ₩9,218 | ₩9,017 | ₩9,164 | +0.74% | 40.5만 |
|---|
| 2025.12.23 | ₩9,579 | ₩9,579 | ₩9,084 | ₩9,111 | -4.89% | 101.6만 |
|---|
| 2025.12.22 | ₩9,392 | ₩9,700 | ₩9,379 | ₩9,619 | +2.42% | 55.2만 |
|---|
| 2025.12.19 | ₩9,512 | ₩9,593 | ₩9,372 | ₩9,459 | -0.56% | 168.8만 |
|---|
| 2025.12.18 | ₩9,486 | ₩9,753 | ₩9,486 | ₩9,606 | +1.27% | 61.9만 |
|---|
| 2025.12.17 | ₩9,593 | ₩9,813 | ₩9,432 | ₩9,472 | -1.26% | 76만 |
|---|
| 2025.12.16 | ₩9,606 | ₩9,780 | ₩9,499 | ₩9,659 | +0.56% | 70.1만 |
|---|
| 2025.12.15 | ₩9,539 | ₩9,713 | ₩9,459 | ₩9,552 | +0.14% | 81.5만 |
|---|
| 2025.12.12 | ₩9,231 | ₩9,432 | ₩9,151 | ₩9,419 | +2.03% | 64.5만 |
|---|
| 2025.12.11 | ₩9,499 | ₩9,566 | ₩9,138 | ₩9,245 | -2.68% | 117.3만 |
|---|
| 2025.12.10 | ₩9,419 | ₩9,746 | ₩9,312 | ₩9,472 | +0.57% | 97.1만 |
|---|
| 2025.12.09 | ₩9,365 | ₩9,510 | ₩9,098 | ₩9,338 | -0.29% | 147.5만 |
|---|
| 2025.12.08 | ₩9,151 | ₩9,466 | ₩9,151 | ₩9,325 | +1.90% | 70.6만 |
|---|
| 2025.12.05 | ₩9,164 | ₩9,231 | ₩9,024 | ₩9,164 | 0.00% | 64.2만 |
|---|
| 2025.12.04 | ₩8,991 | ₩9,164 | ₩8,950 | ₩9,111 | +1.34% | 54.2만 |
|---|
| 2025.12.03 | ₩8,723 | ₩9,065 | ₩8,723 | ₩9,031 | +3.53% | 98.8만 |
|---|
| 2025.12.02 | ₩9,124 | ₩9,124 | ₩8,502 | ₩8,723 | -4.40% | 133.2만 |
|---|
| 2025.12.01 | ₩9,472 | ₩9,566 | ₩9,084 | ₩9,124 | -3.67% | 91.9만 |
|---|
| 2025.11.28 | ₩9,445 | ₩9,579 | ₩9,258 | ₩9,579 | +1.42% | 57.6만 |
|---|
| 2025.11.26 | ₩9,365 | ₩9,445 | ₩9,272 | ₩9,419 | +0.57% | 58.1만 |
|---|
| 2025.11.25 | ₩9,151 | ₩9,412 | ₩9,044 | ₩9,338 | +2.05% | 74.5만 |
|---|
| 2025.11.24 | ₩9,098 | ₩9,111 | ₩8,843 | ₩9,017 | -0.88% | 208만 |
|---|
| 2025.11.21 | ₩8,776 | ₩9,379 | ₩8,776 | ₩9,164 | +4.42% | 122.4만 |
|---|
| 2025.11.20 | ₩9,124 | ₩9,365 | ₩8,736 | ₩8,857 | -2.93% | 128만 |
|---|
| 2025.11.19 | ₩9,352 | ₩9,405 | ₩8,950 | ₩9,071 | -3.00% | 160만 |
|---|
| 2025.11.18 | ₩9,365 | ₩9,499 | ₩9,124 | ₩9,405 | +0.43% | 143.2만 |
|---|
| 2025.11.17 | ₩9,526 | ₩9,726 | ₩9,272 | ₩9,298 | -2.39% | 130.3만 |
|---|
| 2025.11.14 | ₩9,780 | ₩10,161 | ₩9,606 | ₩9,659 | -1.23% | 186.1만 |
|---|
| 2025.11.13 | ₩9,726 | ₩10,255 | ₩9,552 | ₩9,860 | +1.38% | 233.1만 |
|---|
| 2025.11.12 | ₩9,392 | ₩9,934 | ₩9,298 | ₩9,767 | +3.99% | 167.7만 |
|---|
| 2025.11.11 | ₩9,499 | ₩9,543 | ₩9,071 | ₩9,352 | -1.55% | 249.1만 |
|---|
| 2025.11.10 | ₩8,984 | ₩9,706 | ₩8,790 | ₩9,432 | +4.99% | 332만 |
|---|
| 2025.11.07 | ₩9,566 | ₩9,726 | ₩8,683 | ₩8,776 | -8.25% | 144.9만 |
|---|
| 2025.11.06 | ₩10,282 | ₩10,382 | ₩9,506 | ₩9,606 | -6.57% | 559.7만 |
|---|
| 2025.11.05 | ₩8,576 | ₩9,205 | ₩8,516 | ₩9,111 | +6.24% | 234.4만 |
|---|
| 2025.11.04 | ₩8,362 | ₩8,950 | ₩8,362 | ₩8,576 | +2.56% | 246.2만 |
|---|
| 2025.11.03 | ₩8,643 | ₩8,743 | ₩8,248 | ₩8,549 | -1.08% | 202만 |
|---|
| 2025.10.31 | ₩8,924 | ₩8,991 | ₩8,134 | ₩8,643 | -3.15% | 251만 |
|---|
| 2025.10.30 | ₩9,071 | ₩9,552 | ₩8,917 | ₩8,991 | -0.88% | 95.4만 |
|---|
| 2025.10.29 | ₩9,472 | ₩9,880 | ₩9,124 | ₩9,178 | -3.11% | 149.1만 |
|---|
| 2025.10.28 | ₩9,566 | ₩9,613 | ₩9,292 | ₩9,419 | -1.54% | 75.7만 |
|---|
| 2025.10.27 | ₩9,098 | ₩9,817 | ₩9,071 | ₩9,659 | +6.18% | 150.8만 |
|---|
| 2025.10.24 | ₩9,057 | ₩9,131 | ₩8,917 | ₩9,084 | +0.30% | 57.7만 |
|---|
| 2025.10.23 | ₩9,138 | ₩9,218 | ₩8,984 | ₩9,031 | -1.17% | 35.8만 |
|---|
| 2025.10.22 | ₩8,950 | ₩9,231 | ₩8,937 | ₩9,124 | +1.94% | 73만 |
|---|
| 2025.10.21 | ₩8,924 | ₩9,205 | ₩8,776 | ₩9,084 | +1.80% | 70.4만 |
|---|
| 2025.10.20 | ₩8,669 | ₩8,977 | ₩8,629 | ₩8,950 | +3.24% | 80.9만 |
|---|
| 2025.10.17 | ₩8,335 | ₩8,576 | ₩8,281 | ₩8,562 | +2.73% | 53.3만 |
|---|
| 2025.10.16 | ₩8,897 | ₩8,910 | ₩8,342 | ₩8,429 | -5.26% | 83.4만 |
|---|
| 2025.10.15 | ₩8,536 | ₩8,857 | ₩8,536 | ₩8,843 | +3.61% | 88.7만 |
|---|
| 2025.10.14 | ₩7,960 | ₩8,549 | ₩7,907 | ₩8,522 | +7.06% | 103.2만 |
|---|
| 2025.10.13 | ₩8,228 | ₩8,255 | ₩7,987 | ₩8,027 | -2.44% | 114만 |
|---|
| 2025.10.10 | ₩8,375 | ₩8,402 | ₩7,920 | ₩8,215 | -1.92% | 127.3만 |
|---|