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 | ₩10,424 | ₩10,503 | ₩10,209 | ₩10,370 | -0.51% | 43만 |
| 2026.10.08 | ₩10,303 | ₩10,471 | ₩10,109 | ₩10,464 | +1.56% | 107.8만 |
| 2026.10.07 | ₩9,887 | ₩10,397 | ₩9,838 | ₩10,384 | +5.02% | 59.5만 |
| 2026.10.06 | ₩10,021 | ₩10,142 | ₩9,605 | ₩9,901 | -1.20% | 66.4만 |
| 2026.10.05 | ₩9,485 | ₩10,088 | ₩9,485 | ₩10,021 | +5.66% | 78.6만 |
| 2026.10.02 | ₩10,357 | ₩10,357 | ₩9,274 | ₩9,579 | -7.51% | 207.1만 |
| 2026.10.01 | ₩10,585 | ₩10,746 | ₩10,316 | ₩10,316 | -2.53% | 92.3만 |
| 2026.09.30 | ₩10,692 | ₩10,934 | ₩10,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,732 |
| +0.38% |
| 62.4만 |
| 2026.09.29 | ₩10,612 | ₩10,880 | ₩10,504 | ₩10,719 | +1.01% | 41.5만 |
|---|
| 2026.09.28 | ₩10,598 | ₩10,833 | ₩10,471 | ₩10,679 | +0.76% | 47.8만 |
|---|
| 2026.09.25 | ₩10,518 | ₩10,732 | ₩10,346 | ₩10,692 | +1.66% | 39.8만 |
|---|
| 2026.09.24 | ₩10,679 | ₩10,732 | ₩10,451 | ₩10,545 | -1.26% | 36.3만 |
|---|
| 2026.09.23 | ₩11,175 | ₩11,417 | ₩10,571 | ₩10,732 | -3.96% | 41.6만 |
|---|
| 2026.09.22 | ₩10,866 | ₩11,088 | ₩10,732 | ₩11,068 | +1.85% | 50.1만 |
|---|
| 2026.09.21 | ₩10,638 | ₩10,726 | ₩10,410 | ₩10,719 | +0.76% | 42.1만 |
|---|
| 2026.09.18 | ₩10,732 | ₩10,732 | ₩10,471 | ₩10,545 | -1.75% | 118.2만 |
|---|
| 2026.09.17 | ₩10,799 | ₩10,920 | ₩10,424 | ₩10,746 | -0.50% | 122.5만 |
|---|
| 2026.09.16 | ₩10,638 | ₩10,853 | ₩10,491 | ₩10,719 | +0.76% | 68.3만 |
|---|
| 2026.09.15 | ₩10,571 | ₩10,665 | ₩10,182 | ₩10,612 | +0.38% | 63.8만 |
|---|
| 2026.09.14 | ₩10,598 | ₩11,068 | ₩10,558 | ₩10,638 | +0.38% | 51.6만 |
|---|
| 2026.09.11 | ₩10,746 | ₩10,934 | ₩10,477 | ₩10,518 | -2.12% | 58.7만 |
|---|
| 2026.09.10 | ₩11,309 | ₩11,336 | ₩10,397 | ₩10,612 | -6.17% | 121.2만 |
|---|
| 2026.09.09 | ₩11,873 | ₩12,141 | ₩11,417 | ₩11,497 | -3.16% | 99.7만 |
|---|
| 2026.09.08 | ₩12,074 | ₩12,235 | ₩11,740 | ₩11,913 | -1.33% | 172.8만 |
|---|
| 2026.09.04 | ₩12,141 | ₩12,490 | ₩12,040 | ₩12,476 | +2.76% | 69.6만 |
|---|
| 2026.09.03 | ₩12,181 | ₩12,208 | ₩11,953 | ₩12,141 | -0.33% | 73.4만 |
|---|
| 2026.09.02 | ₩12,128 | ₩12,248 | ₩11,980 | ₩12,154 | +0.22% | 77.4만 |
|---|
| 2026.09.01 | ₩12,128 | ₩12,240 | ₩11,980 | ₩12,181 | +0.44% | 59.4만 |
|---|
| 2026.08.31 | ₩11,873 | ₩12,275 | ₩11,738 | ₩12,195 | +2.71% | 102.5만 |
|---|
| 2026.08.28 | ₩11,859 | ₩11,993 | ₩11,531 | ₩11,913 | +0.45% | 105.9만 |
|---|
| 2026.08.27 | ₩11,779 | ₩12,121 | ₩11,537 | ₩11,913 | +1.14% | 119.5만 |
|---|
| 2026.08.26 | ₩11,886 | ₩12,181 | ₩11,765 | ₩11,779 | -0.90% | 151.3만 |
|---|
| 2026.08.25 | ₩11,698 | ₩12,235 | ₩11,671 | ₩12,040 | +2.92% | 179.6만 |
|---|
| 2026.08.24 | ₩11,256 | ₩11,832 | ₩11,081 | ₩11,779 | +4.65% | 132만 |
|---|
| 2026.08.21 | ₩11,202 | ₩11,376 | ₩11,048 | ₩11,256 | +0.48% | 58.3만 |
|---|
| 2026.08.20 | ₩11,470 | ₩11,470 | ₩11,162 | ₩11,202 | -2.34% | 66.3만 |
|---|
| 2026.08.19 | ₩11,027 | ₩11,658 | ₩11,027 | ₩11,537 | +4.62% | 96.4만 |
|---|
| 2026.08.18 | ₩10,477 | ₩11,088 | ₩10,477 | ₩10,974 | +4.74% | 71만 |
|---|
| 2026.08.17 | ₩10,907 | ₩11,042 | ₩10,357 | ₩10,424 | -4.43% | 61.4만 |
|---|
| 2026.08.14 | ₩10,759 | ₩11,078 | ₩10,612 | ₩10,940 | +1.68% | 64.9만 |
|---|
| 2026.08.13 | ₩10,880 | ₩11,182 | ₩10,732 | ₩10,759 | -1.11% | 77.8만 |
|---|
| 2026.08.12 | ₩11,054 | ₩11,202 | ₩10,826 | ₩10,893 | -1.46% | 95.9만 |
|---|
| 2026.08.11 | ₩10,303 | ₩11,309 | ₩10,129 | ₩11,188 | +8.59% | 279.5만 |
|---|
| 2026.08.10 | ₩10,015 | ₩10,249 | ₩9,632 | ₩10,155 | +1.41% | 139.6만 |
|---|
| 2026.08.07 | ₩9,766 | ₩10,464 | ₩9,673 | ₩10,182 | +4.26% | 163.2만 |
|---|
| 2026.08.06 | ₩9,377 | ₩10,088 | ₩8,774 | ₩9,941 | +6.01% | 292만 |
|---|
| 2026.08.05 | ₩8,224 | ₩8,365 | ₩8,076 | ₩8,291 | +0.82% | 116.1만 |
|---|
| 2026.08.04 | ₩8,183 | ₩8,291 | ₩7,955 | ₩8,210 | +0.33% | 66.8만 |
|---|
| 2026.08.03 | ₩7,929 | ₩8,130 | ₩7,828 | ₩8,116 | +2.37% | 58.7만 |
|---|
| 2026.07.31 | ₩8,063 | ₩8,063 | ₩7,674 | ₩7,835 | -2.83% | 60.9만 |
|---|
| 2026.07.30 | ₩8,009 | ₩8,136 | ₩7,882 | ₩8,063 | +0.67% | 42.5만 |
|---|
| 2026.07.29 | ₩8,411 | ₩8,425 | ₩7,955 | ₩8,089 | -3.83% | 81.3만 |
|---|
| 2026.07.28 | ₩8,331 | ₩8,626 | ₩8,157 | ₩8,344 | +0.16% | 60만 |
|---|
| 2026.07.27 | ₩8,116 | ₩8,465 | ₩8,116 | ₩8,291 | +2.15% | 65만 |
|---|
| 2026.07.24 | ₩8,049 | ₩8,103 | ₩7,841 | ₩8,022 | -0.33% | 69.7만 |
|---|
| 2026.07.23 | ₩7,835 | ₩8,311 | ₩7,835 | ₩8,036 | +2.57% | 69.3만 |
|---|
| 2026.07.22 | ₩7,794 | ₩7,915 | ₩7,633 | ₩7,902 | +1.38% | 42.6만 |
|---|
| 2026.07.21 | ₩7,446 | ₩7,868 | ₩7,338 | ₩7,788 | +4.59% | 55.9만 |
|---|
| 2026.07.20 | ₩7,408 | ₩7,794 | ₩7,305 | ₩7,439 | +0.42% | 60.3만 |
|---|
| 2026.07.17 | ₩7,419 | ₩7,768 | ₩7,405 | ₩7,687 | +3.62% | 45.8만 |
|---|
| 2026.07.16 | ₩8,009 | ₩8,009 | ₩7,539 | ₩7,553 | -5.70% | 119.5만 |
|---|
| 2026.07.15 | ₩8,452 | ₩8,452 | ₩7,895 | ₩7,996 | -5.40% | 111.7만 |
|---|
| 2026.07.14 | ₩8,827 | ₩8,881 | ₩8,371 | ₩8,411 | -4.71% | 56.8만 |
|---|
| 2026.07.13 | ₩8,868 | ₩8,868 | ₩8,438 | ₩8,747 | -1.36% | 131.7만 |
|---|
| 2026.07.10 | ₩9,190 | ₩9,216 | ₩8,586 | ₩8,868 | -3.50% | 63.9만 |
|---|
| 2026.07.09 | ₩9,042 | ₩9,646 | ₩9,029 | ₩9,190 | +1.63% | 81.4만 |
|---|
| 2026.07.08 | ₩9,297 | ₩9,706 | ₩9,082 | ₩9,109 | -2.02% | 128만 |
|---|
| 2026.07.07 | ₩9,404 | ₩9,444 | ₩9,149 | ₩9,310 | -1.00% | 70.6만 |
|---|
| 2026.07.06 | ₩9,230 | ₩9,498 | ₩9,190 | ₩9,377 | +1.60% | 64.4만 |
|---|
| 2026.07.02 | ₩9,082 | ₩9,263 | ₩8,982 | ₩9,257 | +1.92% | 53.5만 |
|---|
| 2026.07.01 | ₩9,431 | ₩9,458 | ₩8,988 | ₩9,042 | -4.13% | 56.8만 |
|---|
| 2026.06.30 | ₩9,565 | ₩9,565 | ₩9,297 | ₩9,310 | -2.66% | 59.6만 |
|---|
| 2026.06.29 | ₩9,471 | ₩9,632 | ₩9,330 | ₩9,565 | +0.99% | 67만 |
|---|
| 2026.06.26 | ₩9,592 | ₩9,820 | ₩9,337 | ₩9,565 | -0.28% | 207.5만 |
|---|
| 2026.06.25 | ₩9,297 | ₩9,592 | ₩9,204 | ₩9,592 | +3.17% | 52.4만 |
|---|
| 2026.06.24 | ₩9,163 | ₩9,592 | ₩9,163 | ₩9,351 | +2.05% | 60.3만 |
|---|
| 2026.06.23 | ₩8,868 | ₩9,257 | ₩8,760 | ₩9,042 | +1.97% | 54.8만 |
|---|
| 2026.06.22 | ₩8,801 | ₩8,963 | ₩8,613 | ₩8,841 | +0.46% | 37.5만 |
|---|
| 2026.06.18 | ₩9,082 | ₩9,257 | ₩8,760 | ₩8,894 | -2.07% | 110.2만 |
|---|
| 2026.06.17 | ₩8,975 | ₩9,391 | ₩8,941 | ₩9,042 | +0.75% | 104만 |
|---|
| 2026.06.16 | ₩9,055 | ₩9,243 | ₩8,874 | ₩8,894 | -1.78% | 80.7만 |
|---|
| 2026.06.15 | ₩9,069 | ₩9,250 | ₩8,874 | ₩9,055 | -0.15% | 90.4만 |
|---|
| 2026.06.12 | ₩8,733 | ₩9,250 | ₩8,680 | ₩9,029 | +3.38% | 63.6만 |
|---|
| 2026.06.11 | ₩9,029 | ₩9,029 | ₩8,673 | ₩8,733 | -3.27% | 63.1만 |
|---|
| 2026.06.10 | ₩8,961 | ₩9,243 | ₩8,894 | ₩9,015 | +0.60% | 67.1만 |
|---|
| 2026.06.09 | ₩9,055 | ₩9,310 | ₩8,827 | ₩8,988 | -0.74% | 77.5만 |
|---|
| 2026.06.08 | ₩8,908 | ₩9,176 | ₩8,841 | ₩8,961 | +0.60% | 75만 |
|---|
| 2026.06.05 | ₩8,854 | ₩8,988 | ₩8,525 | ₩8,948 | +1.06% | 70.7만 |
|---|
| 2026.06.04 | ₩8,116 | ₩9,122 | ₩8,116 | ₩8,854 | +9.09% | 118.4만 |
|---|
| 2026.06.03 | ₩8,264 | ₩8,264 | ₩7,982 | ₩8,089 | -2.11% | 49.7만 |
|---|
| 2026.06.02 | ₩8,653 | ₩8,680 | ₩8,170 | ₩8,277 | -4.34% | 52.1만 |
|---|
| 2026.06.01 | ₩8,801 | ₩8,841 | ₩8,599 | ₩8,747 | -0.61% | 87.4만 |
|---|
| 2026.05.29 | ₩8,760 | ₩8,894 | ₩8,727 | ₩8,801 | +0.46% | 82.6만 |
|---|
| 2026.05.28 | ₩8,264 | ₩9,062 | ₩8,264 | ₩8,814 | +6.66% | 97.7만 |
|---|
| 2026.05.27 | ₩8,465 | ₩8,559 | ₩8,257 | ₩8,291 | -2.06% | 51.4만 |
|---|
| 2026.05.26 | ₩8,130 | ₩8,398 | ₩8,063 | ₩8,385 | +3.14% | 86.8만 |
|---|
| 2026.05.22 | ₩8,720 | ₩8,720 | ₩8,150 | ₩8,170 | -6.31% | 62.8만 |
|---|
| 2026.05.21 | ₩8,787 | ₩8,948 | ₩8,626 | ₩8,653 | -1.53% | 53.2만 |
|---|
| 2026.05.20 | ₩8,707 | ₩8,915 | ₩8,680 | ₩8,841 | +1.54% | 77.8만 |
|---|
| 2026.05.19 | ₩8,801 | ₩8,941 | ₩8,492 | ₩8,626 | -1.98% | 66.1만 |
|---|
| 2026.05.18 | ₩8,680 | ₩9,076 | ₩8,666 | ₩8,814 | +1.55% | 98.6만 |
|---|
| 2026.05.15 | ₩8,666 | ₩8,935 | ₩8,666 | ₩8,720 | +0.62% | 56만 |
|---|
| 2026.05.14 | ₩8,988 | ₩9,049 | ₩8,747 | ₩8,827 | -1.79% | 49.1만 |
|---|
| 2026.05.13 | ₩8,626 | ₩9,062 | ₩8,579 | ₩9,015 | +4.51% | 64.6만 |
|---|
| 2026.05.12 | ₩8,291 | ₩8,760 | ₩8,291 | ₩8,720 | +5.18% | 76.9만 |
|---|
| 2026.05.11 | ₩8,532 | ₩8,827 | ₩8,452 | ₩8,479 | -0.63% | 63.9만 |
|---|
| 2026.05.08 | ₩8,492 | ₩8,827 | ₩8,479 | ₩8,532 | +0.47% | 84.5만 |
|---|
| 2026.05.07 | ₩8,452 | ₩8,827 | ₩8,411 | ₩8,572 | +1.43% | 93.8만 |
|---|
| 2026.05.06 | ₩8,680 | ₩8,988 | ₩8,411 | ₩8,479 | -2.32% | 152.8만 |
|---|
| 2026.05.05 | ₩7,311 | ₩8,941 | ₩7,311 | ₩8,546 | +16.88% | 391.8만 |
|---|
| 2026.05.04 | ₩7,137 | ₩7,707 | ₩7,050 | ₩7,486 | +4.89% | 210.7만 |
|---|
| 2026.05.01 | ₩7,231 | ₩7,242 | ₩7,057 | ₩7,150 | -1.11% | 44.7만 |
|---|
| 2026.04.30 | ₩6,896 | ₩7,358 | ₩6,865 | ₩7,231 | +4.86% | 56만 |
|---|
| 2026.04.29 | ₩7,016 | ₩7,204 | ₩6,862 | ₩6,949 | -0.96% | 71.6만 |
|---|
| 2026.04.28 | ₩7,003 | ₩7,217 | ₩6,976 | ₩7,070 | +0.96% | 56.9만 |
|---|
| 2026.04.27 | ₩6,989 | ₩7,358 | ₩6,983 | ₩7,003 | +0.19% | 60.4만 |
|---|
| 2026.04.24 | ₩7,090 | ₩7,405 | ₩6,969 | ₩7,110 | +0.28% | 83.1만 |
|---|
| 2026.04.23 | ₩6,963 | ₩7,171 | ₩6,929 | ₩7,124 | +2.31% | 71.2만 |
|---|
| 2026.04.22 | ₩6,667 | ₩6,996 | ₩6,506 | ₩6,963 | +4.43% | 106.6만 |
|---|
| 2026.04.21 | ₩6,855 | ₩6,855 | ₩6,594 | ₩6,614 | -3.52% | 81.9만 |
|---|
| 2026.04.20 | ₩6,238 | ₩7,000 | ₩6,211 | ₩6,815 | +9.25% | 168.9만 |
|---|
| 2026.04.17 | ₩6,238 | ₩6,345 | ₩6,231 | ₩6,292 | +0.86% | 45.9만 |
|---|
| 2026.04.16 | ₩6,117 | ₩6,198 | ₩6,030 | ₩6,077 | -0.66% | 32.3만 |
|---|
| 2026.04.15 | ₩5,997 | ₩6,225 | ₩5,876 | ₩6,211 | +3.58% | 54.5만 |
|---|
| 2026.04.14 | ₩5,809 | ₩5,983 | ₩5,795 | ₩5,956 | +2.54% | 73만 |
|---|
| 2026.04.13 | ₩5,702 | ₩5,896 | ₩5,621 | ₩5,809 | +1.88% | 57.3만 |
|---|
| 2026.04.10 | ₩5,728 | ₩5,863 | ₩5,641 | ₩5,728 | 0.00% | 57.7만 |
|---|
| 2026.04.09 | ₩5,433 | ₩5,722 | ₩5,386 | ₩5,688 | +4.69% | 83.2만 |
|---|
| 2026.04.08 | ₩5,594 | ₩5,722 | ₩5,447 | ₩5,487 | -1.92% | 67.4만 |
|---|
| 2026.04.07 | ₩5,500 | ₩5,567 | ₩5,319 | ₩5,473 | -0.49% | 63.2만 |
|---|
| 2026.04.06 | ₩5,366 | ₩5,661 | ₩5,326 | ₩5,581 | +4.00% | 77.7만 |
|---|
| 2026.04.02 | ₩5,541 | ₩5,581 | ₩5,353 | ₩5,406 | -2.42% | 83.8만 |
|---|
| 2026.04.01 | ₩5,500 | ₩5,916 | ₩5,500 | ₩5,782 | +5.12% | 77.7만 |
|---|
| 2026.03.31 | ₩5,366 | ₩5,628 | ₩5,339 | ₩5,514 | +2.75% | 81만 |
|---|
| 2026.03.30 | ₩5,366 | ₩5,373 | ₩5,178 | ₩5,286 | -1.50% | 82만 |
|---|
| 2026.03.27 | ₩5,514 | ₩5,588 | ₩5,339 | ₩5,380 | -2.43% | 95.5만 |
|---|
| 2026.03.26 | ₩5,769 | ₩5,822 | ₩5,557 | ₩5,594 | -3.02% | 87.9만 |
|---|
| 2026.03.25 | ₩6,024 | ₩6,024 | ₩5,789 | ₩5,863 | -2.67% | 76.4만 |
|---|
| 2026.03.24 | ₩6,171 | ₩6,218 | ₩5,903 | ₩5,943 | -3.70% | 121.7만 |
|---|
| 2026.03.23 | ₩6,238 | ₩6,386 | ₩6,064 | ₩6,278 | +0.65% | 132.5만 |
|---|
| 2026.03.20 | ₩6,533 | ₩6,574 | ₩6,211 | ₩6,225 | -4.72% | 159.7만 |
|---|
| 2026.03.19 | ₩6,372 | ₩6,587 | ₩6,265 | ₩6,520 | +2.32% | 67.9만 |
|---|
| 2026.03.18 | ₩6,506 | ₩6,587 | ₩6,392 | ₩6,480 | -0.41% | 74.5만 |
|---|
| 2026.03.17 | ₩6,681 | ₩6,781 | ₩6,352 | ₩6,587 | -1.41% | 130.1만 |
|---|
| 2026.03.16 | ₩6,735 | ₩6,956 | ₩6,535 | ₩6,761 | +0.40% | 91.3만 |
|---|
| 2026.03.13 | ₩6,654 | ₩6,748 | ₩6,480 | ₩6,721 | +1.01% | 93.7만 |
|---|
| 2026.03.12 | ₩7,083 | ₩7,177 | ₩6,560 | ₩6,587 | -7.01% | 86.7만 |
|---|
| 2026.03.11 | ₩7,110 | ₩7,251 | ₩6,963 | ₩7,231 | +1.70% | 72.1만 |
|---|
| 2026.03.10 | ₩7,432 | ₩7,607 | ₩7,023 | ₩7,083 | -4.69% | 91.8만 |
|---|
| 2026.03.09 | ₩7,124 | ₩7,365 | ₩6,916 | ₩7,177 | +0.75% | 132.3만 |
|---|
| 2026.03.06 | ₩7,620 | ₩7,620 | ₩6,936 | ₩7,419 | -2.64% | 172.7만 |
|---|
| 2026.03.05 | ₩7,392 | ₩8,385 | ₩7,392 | ₩7,593 | +2.72% | 520.5만 |
|---|
| 2026.03.04 | ₩7,204 | ₩8,224 | ₩6,795 | ₩7,499 | +4.10% | 1053.9만 |
|---|
| 2026.03.03 | ₩5,634 | ₩5,795 | ₩5,500 | ₩5,541 | -1.67% | 133.6만 |
|---|
| 2026.03.02 | ₩5,702 | ₩5,842 | ₩5,628 | ₩5,755 | +0.94% | 64만 |
|---|
| 2026.02.27 | ₩5,930 | ₩5,983 | ₩5,744 | ₩5,769 | -2.71% | 61.8만 |
|---|
| 2026.02.26 | ₩6,024 | ₩6,117 | ₩5,950 | ₩6,024 | 0.00% | 45.7만 |
|---|
| 2026.02.25 | ₩5,782 | ₩6,050 | ₩5,742 | ₩6,037 | +4.41% | 44.3만 |
|---|
| 2026.02.24 | ₩5,782 | ₩5,822 | ₩5,688 | ₩5,769 | -0.23% | 74.4만 |
|---|
| 2026.02.23 | ₩5,849 | ₩5,943 | ₩5,742 | ₩5,809 | -0.69% | 53.9만 |
|---|
| 2026.02.20 | ₩5,903 | ₩6,050 | ₩5,836 | ₩5,863 | -0.68% | 41.5만 |
|---|
| 2026.02.19 | ₩5,876 | ₩6,010 | ₩5,822 | ₩5,930 | +0.91% | 44.4만 |
|---|
| 2026.02.18 | ₩5,889 | ₩6,021 | ₩5,762 | ₩5,822 | -1.14% | 47.2만 |
|---|
| 2026.02.17 | ₩5,836 | ₩5,970 | ₩5,702 | ₩5,889 | +0.92% | 61.9만 |
|---|
| 2026.02.13 | ₩5,755 | ₩6,030 | ₩5,748 | ₩5,769 | +0.23% | 46.6만 |
|---|
| 2026.02.12 | ₩5,916 | ₩5,963 | ₩5,621 | ₩5,742 | -2.95% | 47.6만 |
|---|
| 2026.02.11 | ₩5,983 | ₩5,983 | ₩5,488 | ₩5,769 | -3.59% | 90.8만 |
|---|
| 2026.02.10 | ₩5,728 | ₩6,184 | ₩5,702 | ₩5,970 | +4.22% | 107.5만 |
|---|
| 2026.02.09 | ₩6,050 | ₩6,064 | ₩5,634 | ₩5,688 | -5.99% | 118.8만 |
|---|
| 2026.02.06 | ₩6,037 | ₩6,171 | ₩5,983 | ₩6,037 | 0.00% | 88.3만 |
|---|
| 2026.02.05 | ₩6,077 | ₩6,265 | ₩5,909 | ₩5,916 | -2.65% | 83.3만 |
|---|
| 2026.02.04 | ₩6,305 | ₩6,305 | ₩6,010 | ₩6,158 | -2.34% | 127.8만 |
|---|
| 2026.02.03 | ₩6,533 | ₩6,574 | ₩6,178 | ₩6,305 | -3.49% | 84.3만 |
|---|
| 2026.02.02 | ₩6,225 | ₩6,694 | ₩6,138 | ₩6,587 | +5.82% | 142.6만 |
|---|
| 2026.01.30 | ₩6,225 | ₩6,426 | ₩6,117 | ₩6,292 | +1.08% | 104.9만 |
|---|
| 2026.01.29 | ₩6,426 | ₩6,473 | ₩6,198 | ₩6,252 | -2.71% | 102만 |
|---|
| 2026.01.28 | ₩6,547 | ₩6,620 | ₩6,372 | ₩6,439 | -1.64% | 142.8만 |
|---|
| 2026.01.27 | ₩6,386 | ₩6,654 | ₩6,299 | ₩6,641 | +3.99% | 127.5만 |
|---|
| 2026.01.26 | ₩6,574 | ₩6,587 | ₩6,278 | ₩6,466 | -1.63% | 143.4만 |
|---|
| 2026.01.23 | ₩6,815 | ₩6,815 | ₩6,547 | ₩6,600 | -3.15% | 119.2만 |
|---|
| 2026.01.22 | ₩6,627 | ₩6,842 | ₩6,547 | ₩6,815 | +2.83% | 108.3만 |
|---|
| 2026.01.21 | ₩6,748 | ₩6,808 | ₩6,453 | ₩6,574 | -2.58% | 88.7만 |
|---|
| 2026.01.20 | ₩6,849 | ₩7,030 | ₩6,641 | ₩6,788 | -0.88% | 120.8만 |
|---|
| 2026.01.16 | ₩6,654 | ₩7,030 | ₩6,574 | ₩6,976 | +4.84% | 246.5만 |
|---|
| 2026.01.15 | ₩6,775 | ₩6,882 | ₩6,359 | ₩6,708 | -0.99% | 182.8만 |
|---|
| 2026.01.14 | ₩7,593 | ₩7,647 | ₩6,641 | ₩6,735 | -11.31% | 282.1만 |
|---|
| 2026.01.13 | ₩7,700 | ₩7,761 | ₩7,405 | ₩7,674 | -0.35% | 174.6만 |
|---|
| 2026.01.12 | ₩7,727 | ₩7,895 | ₩7,365 | ₩7,741 | +0.17% | 174.4만 |
|---|
| 2026.01.09 | ₩7,566 | ₩7,794 | ₩6,882 | ₩7,580 | +0.18% | 310.4만 |
|---|
| 2026.01.08 | ₩7,553 | ₩7,727 | ₩7,526 | ₩7,700 | +1.95% | 99.3만 |
|---|
| 2026.01.07 | ₩7,996 | ₩8,103 | ₩7,533 | ₩7,593 | -5.03% | 139.6만 |
|---|
| 2026.01.06 | ₩8,197 | ₩8,221 | ₩7,794 | ₩7,929 | -3.27% | 130.5만 |
|---|
| 2026.01.05 | ₩9,002 | ₩9,049 | ₩8,009 | ₩8,116 | -9.84% | 193.1만 |
|---|
| 2026.01.02 | ₩9,002 | ₩9,082 | ₩8,827 | ₩9,015 | +0.15% | 56.7만 |
|---|
| 2025.12.31 | ₩8,854 | ₩9,116 | ₩8,854 | ₩8,921 | +0.76% | 105만 |
|---|
| 2025.12.30 | ₩8,881 | ₩9,042 | ₩8,807 | ₩8,948 | +0.76% | 59.9만 |
|---|
| 2025.12.29 | ₩9,216 | ₩9,297 | ₩8,901 | ₩8,935 | -3.06% | 74.2만 |
|---|
| 2025.12.26 | ₩9,190 | ₩9,290 | ₩9,042 | ₩9,257 | +0.73% | 84.6만 |
|---|
| 2025.12.24 | ₩9,122 | ₩9,243 | ₩9,042 | ₩9,190 | +0.74% | 40.5만 |
|---|
| 2025.12.23 | ₩9,605 | ₩9,605 | ₩9,109 | ₩9,136 | -4.89% | 101.6만 |
|---|
| 2025.12.22 | ₩9,418 | ₩9,726 | ₩9,404 | ₩9,646 | +2.42% | 55.2만 |
|---|
| 2025.12.19 | ₩9,538 | ₩9,619 | ₩9,397 | ₩9,485 | -0.56% | 168.8만 |
|---|
| 2025.12.18 | ₩9,512 | ₩9,780 | ₩9,512 | ₩9,632 | +1.27% | 61.9만 |
|---|
| 2025.12.17 | ₩9,619 | ₩9,840 | ₩9,458 | ₩9,498 | -1.26% | 76만 |
|---|
| 2025.12.16 | ₩9,632 | ₩9,807 | ₩9,525 | ₩9,686 | +0.56% | 70.1만 |
|---|
| 2025.12.15 | ₩9,565 | ₩9,740 | ₩9,485 | ₩9,579 | +0.14% | 81.5만 |
|---|
| 2025.12.12 | ₩9,257 | ₩9,458 | ₩9,176 | ₩9,444 | +2.03% | 64.5만 |
|---|
| 2025.12.11 | ₩9,525 | ₩9,592 | ₩9,163 | ₩9,270 | -2.68% | 117.3만 |
|---|
| 2025.12.10 | ₩9,444 | ₩9,773 | ₩9,337 | ₩9,498 | +0.57% | 97.1만 |
|---|
| 2025.12.09 | ₩9,391 | ₩9,536 | ₩9,122 | ₩9,364 | -0.29% | 147.5만 |
|---|
| 2025.12.08 | ₩9,176 | ₩9,491 | ₩9,176 | ₩9,351 | +1.90% | 70.6만 |
|---|
| 2025.12.05 | ₩9,190 | ₩9,257 | ₩9,049 | ₩9,190 | 0.00% | 64.2만 |
|---|
| 2025.12.04 | ₩9,015 | ₩9,190 | ₩8,975 | ₩9,136 | +1.34% | 54.2만 |
|---|
| 2025.12.03 | ₩8,747 | ₩9,090 | ₩8,747 | ₩9,055 | +3.53% | 98.8만 |
|---|
| 2025.12.02 | ₩9,149 | ₩9,149 | ₩8,525 | ₩8,747 | -4.40% | 133.2만 |
|---|
| 2025.12.01 | ₩9,498 | ₩9,592 | ₩9,109 | ₩9,149 | -3.67% | 91.9만 |
|---|
| 2025.11.28 | ₩9,471 | ₩9,605 | ₩9,283 | ₩9,605 | +1.42% | 57.6만 |
|---|
| 2025.11.26 | ₩9,391 | ₩9,471 | ₩9,297 | ₩9,444 | +0.57% | 58.1만 |
|---|
| 2025.11.25 | ₩9,176 | ₩9,438 | ₩9,069 | ₩9,364 | +2.05% | 74.5만 |
|---|
| 2025.11.24 | ₩9,122 | ₩9,136 | ₩8,868 | ₩9,042 | -0.88% | 208만 |
|---|
| 2025.11.21 | ₩8,801 | ₩9,404 | ₩8,801 | ₩9,190 | +4.42% | 122.4만 |
|---|
| 2025.11.20 | ₩9,149 | ₩9,391 | ₩8,760 | ₩8,881 | -2.93% | 128만 |
|---|
| 2025.11.19 | ₩9,377 | ₩9,431 | ₩8,975 | ₩9,096 | -3.00% | 160만 |
|---|
| 2025.11.18 | ₩9,391 | ₩9,525 | ₩9,149 | ₩9,431 | +0.43% | 143.2만 |
|---|
| 2025.11.17 | ₩9,552 | ₩9,753 | ₩9,297 | ₩9,324 | -2.39% | 130.3만 |
|---|
| 2025.11.14 | ₩9,807 | ₩10,189 | ₩9,632 | ₩9,686 | -1.23% | 186.1만 |
|---|
| 2025.11.13 | ₩9,753 | ₩10,283 | ₩9,579 | ₩9,887 | +1.38% | 233.1만 |
|---|
| 2025.11.12 | ₩9,418 | ₩9,961 | ₩9,324 | ₩9,793 | +3.99% | 167.7만 |
|---|
| 2025.11.11 | ₩9,525 | ₩9,569 | ₩9,096 | ₩9,377 | -1.55% | 249.1만 |
|---|
| 2025.11.10 | ₩9,008 | ₩9,733 | ₩8,814 | ₩9,458 | +4.99% | 332만 |
|---|
| 2025.11.07 | ₩9,592 | ₩9,753 | ₩8,707 | ₩8,801 | -8.25% | 144.9만 |
|---|
| 2025.11.06 | ₩10,310 | ₩10,410 | ₩9,532 | ₩9,632 | -6.57% | 559.7만 |
|---|
| 2025.11.05 | ₩8,599 | ₩9,230 | ₩8,539 | ₩9,136 | +6.24% | 234.4만 |
|---|
| 2025.11.04 | ₩8,385 | ₩8,975 | ₩8,385 | ₩8,599 | +2.56% | 246.2만 |
|---|
| 2025.11.03 | ₩8,666 | ₩8,767 | ₩8,271 | ₩8,572 | -1.08% | 202만 |
|---|
| 2025.10.31 | ₩8,948 | ₩9,015 | ₩8,157 | ₩8,666 | -3.15% | 251만 |
|---|
| 2025.10.30 | ₩9,096 | ₩9,579 | ₩8,941 | ₩9,015 | -0.88% | 95.4만 |
|---|
| 2025.10.29 | ₩9,498 | ₩9,907 | ₩9,149 | ₩9,203 | -3.11% | 149.1만 |
|---|
| 2025.10.28 | ₩9,592 | ₩9,639 | ₩9,317 | ₩9,444 | -1.54% | 75.7만 |
|---|
| 2025.10.27 | ₩9,122 | ₩9,844 | ₩9,096 | ₩9,686 | +6.18% | 150.8만 |
|---|
| 2025.10.24 | ₩9,082 | ₩9,156 | ₩8,941 | ₩9,109 | +0.30% | 57.7만 |
|---|
| 2025.10.23 | ₩9,163 | ₩9,243 | ₩9,008 | ₩9,055 | -1.17% | 35.8만 |
|---|
| 2025.10.22 | ₩8,975 | ₩9,257 | ₩8,961 | ₩9,149 | +1.94% | 73만 |
|---|
| 2025.10.21 | ₩8,948 | ₩9,230 | ₩8,801 | ₩9,109 | +1.80% | 70.4만 |
|---|
| 2025.10.20 | ₩8,693 | ₩9,002 | ₩8,653 | ₩8,975 | +3.24% | 80.9만 |
|---|
| 2025.10.17 | ₩8,358 | ₩8,599 | ₩8,304 | ₩8,586 | +2.73% | 53.3만 |
|---|
| 2025.10.16 | ₩8,921 | ₩8,935 | ₩8,365 | ₩8,452 | -5.26% | 83.4만 |
|---|
| 2025.10.15 | ₩8,559 | ₩8,881 | ₩8,559 | ₩8,868 | +3.61% | 88.7만 |
|---|
| 2025.10.14 | ₩7,982 | ₩8,572 | ₩7,929 | ₩8,546 | +7.06% | 103.2만 |
|---|
| 2025.10.13 | ₩8,250 | ₩8,277 | ₩8,009 | ₩8,049 | -2.44% | 114만 |
|---|
| 2025.10.10 | ₩8,398 | ₩8,425 | ₩7,942 | ₩8,237 | -1.92% | 127.3만 |
|---|