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 | ₩10,421 | ₩10,500 | ₩10,206 | ₩10,367 | -0.51% | 43만 |
| 2026.10.08 | ₩10,300 | ₩10,468 | ₩10,105 | ₩10,461 | +1.56% | 107.8만 |
| 2026.10.07 | ₩9,884 | ₩10,394 | ₩9,835 | ₩10,380 | +5.02% | 59.5만 |
| 2026.10.06 | ₩10,018 | ₩10,139 | ₩9,603 | ₩9,898 | -1.20% | 66.4만 |
| 2026.10.05 | ₩9,482 | ₩10,085 | ₩9,482 | ₩10,018 | +5.66% | 78.6만 |
| 2026.10.02 | ₩10,354 | ₩10,354 | ₩9,271 | ₩9,576 | -7.51% | 207.1만 |
| 2026.10.01 | ₩10,582 | ₩10,743 | ₩10,313 | ₩10,313 | -2.53% | 92.3만 |
| 2026.09.30 | ₩10,689 | ₩10,930 | ₩10,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,729 |
| +0.38% |
| 62.4만 |
| 2026.09.29 | ₩10,608 | ₩10,877 | ₩10,501 | ₩10,716 | +1.01% | 41.5만 |
|---|
| 2026.09.28 | ₩10,595 | ₩10,830 | ₩10,468 | ₩10,675 | +0.76% | 47.8만 |
|---|
| 2026.09.25 | ₩10,515 | ₩10,729 | ₩10,343 | ₩10,689 | +1.66% | 39.8만 |
|---|
| 2026.09.24 | ₩10,675 | ₩10,729 | ₩10,447 | ₩10,541 | -1.26% | 36.3만 |
|---|
| 2026.09.23 | ₩11,172 | ₩11,413 | ₩10,568 | ₩10,729 | -3.96% | 41.6만 |
|---|
| 2026.09.22 | ₩10,863 | ₩11,085 | ₩10,729 | ₩11,064 | +1.85% | 50.1만 |
|---|
| 2026.09.21 | ₩10,635 | ₩10,722 | ₩10,407 | ₩10,716 | +0.76% | 42.1만 |
|---|
| 2026.09.18 | ₩10,729 | ₩10,729 | ₩10,468 | ₩10,541 | -1.75% | 118.2만 |
|---|
| 2026.09.17 | ₩10,796 | ₩10,917 | ₩10,421 | ₩10,743 | -0.50% | 122.5만 |
|---|
| 2026.09.16 | ₩10,635 | ₩10,850 | ₩10,488 | ₩10,716 | +0.76% | 68.3만 |
|---|
| 2026.09.15 | ₩10,568 | ₩10,662 | ₩10,179 | ₩10,608 | +0.38% | 63.8만 |
|---|
| 2026.09.14 | ₩10,595 | ₩11,064 | ₩10,555 | ₩10,635 | +0.38% | 51.6만 |
|---|
| 2026.09.11 | ₩10,743 | ₩10,930 | ₩10,474 | ₩10,515 | -2.12% | 58.7만 |
|---|
| 2026.09.10 | ₩11,306 | ₩11,333 | ₩10,394 | ₩10,608 | -6.17% | 121.2만 |
|---|
| 2026.09.09 | ₩11,869 | ₩12,137 | ₩11,413 | ₩11,494 | -3.16% | 99.7만 |
|---|
| 2026.09.08 | ₩12,070 | ₩12,231 | ₩11,736 | ₩11,909 | -1.33% | 172.8만 |
|---|
| 2026.09.04 | ₩12,137 | ₩12,486 | ₩12,037 | ₩12,473 | +2.76% | 69.6만 |
|---|
| 2026.09.03 | ₩12,178 | ₩12,204 | ₩11,950 | ₩12,137 | -0.33% | 73.4만 |
|---|
| 2026.09.02 | ₩12,124 | ₩12,245 | ₩11,976 | ₩12,151 | +0.22% | 77.4만 |
|---|
| 2026.09.01 | ₩12,124 | ₩12,237 | ₩11,976 | ₩12,178 | +0.44% | 59.4만 |
|---|
| 2026.08.31 | ₩11,869 | ₩12,271 | ₩11,735 | ₩12,191 | +2.71% | 102.5만 |
|---|
| 2026.08.28 | ₩11,856 | ₩11,990 | ₩11,527 | ₩11,909 | +0.45% | 105.9만 |
|---|
| 2026.08.27 | ₩11,775 | ₩12,117 | ₩11,534 | ₩11,909 | +1.14% | 119.5만 |
|---|
| 2026.08.26 | ₩11,882 | ₩12,178 | ₩11,762 | ₩11,775 | -0.90% | 151.3만 |
|---|
| 2026.08.25 | ₩11,695 | ₩12,231 | ₩11,668 | ₩12,037 | +2.92% | 179.6만 |
|---|
| 2026.08.24 | ₩11,252 | ₩11,829 | ₩11,078 | ₩11,775 | +4.65% | 132만 |
|---|
| 2026.08.21 | ₩11,199 | ₩11,373 | ₩11,044 | ₩11,252 | +0.48% | 58.3만 |
|---|
| 2026.08.20 | ₩11,467 | ₩11,467 | ₩11,158 | ₩11,199 | -2.34% | 66.3만 |
|---|
| 2026.08.19 | ₩11,024 | ₩11,655 | ₩11,024 | ₩11,534 | +4.62% | 96.4만 |
|---|
| 2026.08.18 | ₩10,474 | ₩11,085 | ₩10,474 | ₩10,971 | +4.74% | 71만 |
|---|
| 2026.08.17 | ₩10,903 | ₩11,039 | ₩10,354 | ₩10,421 | -4.43% | 61.4만 |
|---|
| 2026.08.14 | ₩10,756 | ₩11,075 | ₩10,608 | ₩10,937 | +1.68% | 64.9만 |
|---|
| 2026.08.13 | ₩10,877 | ₩11,178 | ₩10,729 | ₩10,756 | -1.11% | 77.8만 |
|---|
| 2026.08.12 | ₩11,051 | ₩11,199 | ₩10,823 | ₩10,890 | -1.46% | 95.9만 |
|---|
| 2026.08.11 | ₩10,300 | ₩11,306 | ₩10,126 | ₩11,185 | +8.59% | 279.5만 |
|---|
| 2026.08.10 | ₩10,012 | ₩10,246 | ₩9,629 | ₩10,152 | +1.41% | 139.6만 |
|---|
| 2026.08.07 | ₩9,763 | ₩10,461 | ₩9,670 | ₩10,179 | +4.26% | 163.2만 |
|---|
| 2026.08.06 | ₩9,375 | ₩10,085 | ₩8,771 | ₩9,938 | +6.01% | 292만 |
|---|
| 2026.08.05 | ₩8,221 | ₩8,362 | ₩8,074 | ₩8,288 | +0.82% | 116.1만 |
|---|
| 2026.08.04 | ₩8,181 | ₩8,288 | ₩7,953 | ₩8,208 | +0.33% | 66.8만 |
|---|
| 2026.08.03 | ₩7,926 | ₩8,127 | ₩7,826 | ₩8,114 | +2.37% | 58.7만 |
|---|
| 2026.07.31 | ₩8,060 | ₩8,060 | ₩7,671 | ₩7,832 | -2.83% | 60.9만 |
|---|
| 2026.07.30 | ₩8,007 | ₩8,134 | ₩7,879 | ₩8,060 | +0.67% | 42.5만 |
|---|
| 2026.07.29 | ₩8,409 | ₩8,422 | ₩7,953 | ₩8,087 | -3.83% | 81.3만 |
|---|
| 2026.07.28 | ₩8,328 | ₩8,624 | ₩8,154 | ₩8,342 | +0.16% | 60만 |
|---|
| 2026.07.27 | ₩8,114 | ₩8,463 | ₩8,114 | ₩8,288 | +2.15% | 65만 |
|---|
| 2026.07.24 | ₩8,047 | ₩8,100 | ₩7,839 | ₩8,020 | -0.33% | 69.7만 |
|---|
| 2026.07.23 | ₩7,832 | ₩8,308 | ₩7,832 | ₩8,033 | +2.57% | 69.3만 |
|---|
| 2026.07.22 | ₩7,792 | ₩7,913 | ₩7,631 | ₩7,899 | +1.38% | 42.6만 |
|---|
| 2026.07.21 | ₩7,443 | ₩7,866 | ₩7,336 | ₩7,785 | +4.59% | 55.9만 |
|---|
| 2026.07.20 | ₩7,406 | ₩7,792 | ₩7,303 | ₩7,437 | +0.42% | 60.3만 |
|---|
| 2026.07.17 | ₩7,417 | ₩7,765 | ₩7,403 | ₩7,685 | +3.62% | 45.8만 |
|---|
| 2026.07.16 | ₩8,007 | ₩8,007 | ₩7,537 | ₩7,551 | -5.70% | 119.5만 |
|---|
| 2026.07.15 | ₩8,449 | ₩8,449 | ₩7,893 | ₩7,993 | -5.40% | 111.7만 |
|---|
| 2026.07.14 | ₩8,825 | ₩8,878 | ₩8,369 | ₩8,409 | -4.71% | 56.8만 |
|---|
| 2026.07.13 | ₩8,865 | ₩8,865 | ₩8,436 | ₩8,744 | -1.36% | 131.7만 |
|---|
| 2026.07.10 | ₩9,187 | ₩9,214 | ₩8,583 | ₩8,865 | -3.50% | 63.9만 |
|---|
| 2026.07.09 | ₩9,039 | ₩9,643 | ₩9,026 | ₩9,187 | +1.63% | 81.4만 |
|---|
| 2026.07.08 | ₩9,294 | ₩9,703 | ₩9,080 | ₩9,106 | -2.02% | 128만 |
|---|
| 2026.07.07 | ₩9,401 | ₩9,442 | ₩9,147 | ₩9,308 | -1.00% | 70.6만 |
|---|
| 2026.07.06 | ₩9,227 | ₩9,495 | ₩9,187 | ₩9,375 | +1.60% | 64.4만 |
|---|
| 2026.07.02 | ₩9,080 | ₩9,261 | ₩8,979 | ₩9,254 | +1.92% | 53.5만 |
|---|
| 2026.07.01 | ₩9,428 | ₩9,455 | ₩8,986 | ₩9,039 | -4.13% | 56.8만 |
|---|
| 2026.06.30 | ₩9,562 | ₩9,562 | ₩9,294 | ₩9,308 | -2.66% | 59.6만 |
|---|
| 2026.06.29 | ₩9,468 | ₩9,629 | ₩9,328 | ₩9,562 | +0.99% | 67만 |
|---|
| 2026.06.26 | ₩9,589 | ₩9,817 | ₩9,334 | ₩9,562 | -0.28% | 207.5만 |
|---|
| 2026.06.25 | ₩9,294 | ₩9,589 | ₩9,202 | ₩9,589 | +3.17% | 52.4만 |
|---|
| 2026.06.24 | ₩9,160 | ₩9,589 | ₩9,160 | ₩9,348 | +2.05% | 60.3만 |
|---|
| 2026.06.23 | ₩8,865 | ₩9,254 | ₩8,758 | ₩9,039 | +1.97% | 54.8만 |
|---|
| 2026.06.22 | ₩8,798 | ₩8,960 | ₩8,610 | ₩8,838 | +0.46% | 37.5만 |
|---|
| 2026.06.18 | ₩9,080 | ₩9,254 | ₩8,758 | ₩8,892 | -2.07% | 110.2만 |
|---|
| 2026.06.17 | ₩8,972 | ₩9,388 | ₩8,939 | ₩9,039 | +0.75% | 104만 |
|---|
| 2026.06.16 | ₩9,053 | ₩9,240 | ₩8,872 | ₩8,892 | -1.78% | 80.7만 |
|---|
| 2026.06.15 | ₩9,066 | ₩9,247 | ₩8,872 | ₩9,053 | -0.15% | 90.4만 |
|---|
| 2026.06.12 | ₩8,731 | ₩9,247 | ₩8,677 | ₩9,026 | +3.38% | 63.6만 |
|---|
| 2026.06.11 | ₩9,026 | ₩9,026 | ₩8,670 | ₩8,731 | -3.27% | 63.1만 |
|---|
| 2026.06.10 | ₩8,959 | ₩9,240 | ₩8,892 | ₩9,012 | +0.60% | 67.1만 |
|---|
| 2026.06.09 | ₩9,053 | ₩9,308 | ₩8,825 | ₩8,986 | -0.74% | 77.5만 |
|---|
| 2026.06.08 | ₩8,905 | ₩9,173 | ₩8,838 | ₩8,959 | +0.60% | 75만 |
|---|
| 2026.06.05 | ₩8,852 | ₩8,986 | ₩8,523 | ₩8,945 | +1.06% | 70.7만 |
|---|
| 2026.06.04 | ₩8,114 | ₩9,120 | ₩8,114 | ₩8,852 | +9.09% | 118.4만 |
|---|
| 2026.06.03 | ₩8,261 | ₩8,261 | ₩7,980 | ₩8,087 | -2.11% | 49.7만 |
|---|
| 2026.06.02 | ₩8,650 | ₩8,677 | ₩8,168 | ₩8,275 | -4.34% | 52.1만 |
|---|
| 2026.06.01 | ₩8,798 | ₩8,838 | ₩8,597 | ₩8,744 | -0.61% | 87.4만 |
|---|
| 2026.05.29 | ₩8,758 | ₩8,892 | ₩8,724 | ₩8,798 | +0.46% | 82.6만 |
|---|
| 2026.05.28 | ₩8,261 | ₩9,059 | ₩8,261 | ₩8,811 | +6.66% | 97.7만 |
|---|
| 2026.05.27 | ₩8,463 | ₩8,556 | ₩8,255 | ₩8,288 | -2.06% | 51.4만 |
|---|
| 2026.05.26 | ₩8,127 | ₩8,396 | ₩8,060 | ₩8,382 | +3.14% | 86.8만 |
|---|
| 2026.05.22 | ₩8,717 | ₩8,717 | ₩8,147 | ₩8,168 | -6.31% | 62.8만 |
|---|
| 2026.05.21 | ₩8,784 | ₩8,945 | ₩8,624 | ₩8,650 | -1.53% | 53.2만 |
|---|
| 2026.05.20 | ₩8,704 | ₩8,912 | ₩8,677 | ₩8,838 | +1.54% | 77.8만 |
|---|
| 2026.05.19 | ₩8,798 | ₩8,939 | ₩8,489 | ₩8,624 | -1.98% | 66.1만 |
|---|
| 2026.05.18 | ₩8,677 | ₩9,073 | ₩8,664 | ₩8,811 | +1.55% | 98.6만 |
|---|
| 2026.05.15 | ₩8,664 | ₩8,932 | ₩8,664 | ₩8,717 | +0.62% | 56만 |
|---|
| 2026.05.14 | ₩8,986 | ₩9,046 | ₩8,744 | ₩8,825 | -1.79% | 49.1만 |
|---|
| 2026.05.13 | ₩8,624 | ₩9,059 | ₩8,577 | ₩9,012 | +4.51% | 64.6만 |
|---|
| 2026.05.12 | ₩8,288 | ₩8,758 | ₩8,288 | ₩8,717 | +5.18% | 76.9만 |
|---|
| 2026.05.11 | ₩8,530 | ₩8,825 | ₩8,449 | ₩8,476 | -0.63% | 63.9만 |
|---|
| 2026.05.08 | ₩8,489 | ₩8,825 | ₩8,476 | ₩8,530 | +0.47% | 84.5만 |
|---|
| 2026.05.07 | ₩8,449 | ₩8,825 | ₩8,409 | ₩8,570 | +1.43% | 93.8만 |
|---|
| 2026.05.06 | ₩8,677 | ₩8,986 | ₩8,409 | ₩8,476 | -2.32% | 152.8만 |
|---|
| 2026.05.05 | ₩7,309 | ₩8,939 | ₩7,309 | ₩8,543 | +16.88% | 391.8만 |
|---|
| 2026.05.04 | ₩7,135 | ₩7,705 | ₩7,048 | ₩7,484 | +4.89% | 210.7만 |
|---|
| 2026.05.01 | ₩7,229 | ₩7,239 | ₩7,054 | ₩7,148 | -1.11% | 44.7만 |
|---|
| 2026.04.30 | ₩6,893 | ₩7,356 | ₩6,863 | ₩7,229 | +4.86% | 56만 |
|---|
| 2026.04.29 | ₩7,014 | ₩7,202 | ₩6,860 | ₩6,947 | -0.96% | 71.6만 |
|---|
| 2026.04.28 | ₩7,001 | ₩7,215 | ₩6,974 | ₩7,068 | +0.96% | 56.9만 |
|---|
| 2026.04.27 | ₩6,987 | ₩7,356 | ₩6,981 | ₩7,001 | +0.19% | 60.4만 |
|---|
| 2026.04.24 | ₩7,088 | ₩7,403 | ₩6,967 | ₩7,108 | +0.28% | 83.1만 |
|---|
| 2026.04.23 | ₩6,961 | ₩7,168 | ₩6,927 | ₩7,121 | +2.31% | 71.2만 |
|---|
| 2026.04.22 | ₩6,665 | ₩6,994 | ₩6,505 | ₩6,961 | +4.43% | 106.6만 |
|---|
| 2026.04.21 | ₩6,853 | ₩6,853 | ₩6,592 | ₩6,612 | -3.52% | 81.9만 |
|---|
| 2026.04.20 | ₩6,236 | ₩6,998 | ₩6,209 | ₩6,813 | +9.25% | 168.9만 |
|---|
| 2026.04.17 | ₩6,236 | ₩6,344 | ₩6,230 | ₩6,290 | +0.86% | 45.9만 |
|---|
| 2026.04.16 | ₩6,116 | ₩6,196 | ₩6,028 | ₩6,075 | -0.66% | 32.3만 |
|---|
| 2026.04.15 | ₩5,995 | ₩6,223 | ₩5,874 | ₩6,209 | +3.58% | 54.5만 |
|---|
| 2026.04.14 | ₩5,807 | ₩5,981 | ₩5,794 | ₩5,955 | +2.54% | 73만 |
|---|
| 2026.04.13 | ₩5,700 | ₩5,894 | ₩5,619 | ₩5,807 | +1.88% | 57.3만 |
|---|
| 2026.04.10 | ₩5,727 | ₩5,861 | ₩5,639 | ₩5,727 | 0.00% | 57.7만 |
|---|
| 2026.04.09 | ₩5,432 | ₩5,720 | ₩5,385 | ₩5,686 | +4.69% | 83.2만 |
|---|
| 2026.04.08 | ₩5,593 | ₩5,720 | ₩5,445 | ₩5,485 | -1.92% | 67.4만 |
|---|
| 2026.04.07 | ₩5,499 | ₩5,566 | ₩5,318 | ₩5,472 | -0.49% | 63.2만 |
|---|
| 2026.04.06 | ₩5,365 | ₩5,660 | ₩5,324 | ₩5,579 | +4.00% | 77.7만 |
|---|
| 2026.04.02 | ₩5,539 | ₩5,579 | ₩5,351 | ₩5,405 | -2.42% | 83.8만 |
|---|
| 2026.04.01 | ₩5,499 | ₩5,914 | ₩5,499 | ₩5,780 | +5.12% | 77.7만 |
|---|
| 2026.03.31 | ₩5,365 | ₩5,626 | ₩5,338 | ₩5,512 | +2.75% | 81만 |
|---|
| 2026.03.30 | ₩5,365 | ₩5,371 | ₩5,177 | ₩5,284 | -1.50% | 82만 |
|---|
| 2026.03.27 | ₩5,512 | ₩5,586 | ₩5,338 | ₩5,378 | -2.43% | 95.5만 |
|---|
| 2026.03.26 | ₩5,767 | ₩5,821 | ₩5,555 | ₩5,593 | -3.02% | 87.9만 |
|---|
| 2026.03.25 | ₩6,022 | ₩6,022 | ₩5,787 | ₩5,861 | -2.67% | 76.4만 |
|---|
| 2026.03.24 | ₩6,169 | ₩6,216 | ₩5,901 | ₩5,941 | -3.70% | 121.7만 |
|---|
| 2026.03.23 | ₩6,236 | ₩6,384 | ₩6,062 | ₩6,277 | +0.65% | 132.5만 |
|---|
| 2026.03.20 | ₩6,531 | ₩6,572 | ₩6,209 | ₩6,223 | -4.72% | 159.7만 |
|---|
| 2026.03.19 | ₩6,370 | ₩6,585 | ₩6,263 | ₩6,518 | +2.32% | 67.9만 |
|---|
| 2026.03.18 | ₩6,505 | ₩6,585 | ₩6,391 | ₩6,478 | -0.41% | 74.5만 |
|---|
| 2026.03.17 | ₩6,679 | ₩6,779 | ₩6,350 | ₩6,585 | -1.41% | 130.1만 |
|---|
| 2026.03.16 | ₩6,733 | ₩6,954 | ₩6,533 | ₩6,759 | +0.40% | 91.3만 |
|---|
| 2026.03.13 | ₩6,652 | ₩6,746 | ₩6,478 | ₩6,719 | +1.01% | 93.7만 |
|---|
| 2026.03.12 | ₩7,081 | ₩7,175 | ₩6,558 | ₩6,585 | -7.01% | 86.7만 |
|---|
| 2026.03.11 | ₩7,108 | ₩7,249 | ₩6,961 | ₩7,229 | +1.70% | 72.1만 |
|---|
| 2026.03.10 | ₩7,430 | ₩7,604 | ₩7,021 | ₩7,081 | -4.69% | 91.8만 |
|---|
| 2026.03.09 | ₩7,121 | ₩7,363 | ₩6,914 | ₩7,175 | +0.75% | 132.3만 |
|---|
| 2026.03.06 | ₩7,618 | ₩7,618 | ₩6,934 | ₩7,417 | -2.64% | 172.7만 |
|---|
| 2026.03.05 | ₩7,390 | ₩8,382 | ₩7,390 | ₩7,591 | +2.72% | 520.5만 |
|---|
| 2026.03.04 | ₩7,202 | ₩8,221 | ₩6,793 | ₩7,497 | +4.10% | 1053.9만 |
|---|
| 2026.03.03 | ₩5,633 | ₩5,794 | ₩5,499 | ₩5,539 | -1.67% | 133.6만 |
|---|
| 2026.03.02 | ₩5,700 | ₩5,841 | ₩5,626 | ₩5,753 | +0.94% | 64만 |
|---|
| 2026.02.27 | ₩5,928 | ₩5,981 | ₩5,743 | ₩5,767 | -2.71% | 61.8만 |
|---|
| 2026.02.26 | ₩6,022 | ₩6,116 | ₩5,948 | ₩6,022 | 0.00% | 45.7만 |
|---|
| 2026.02.25 | ₩5,780 | ₩6,049 | ₩5,740 | ₩6,035 | +4.41% | 44.3만 |
|---|
| 2026.02.24 | ₩5,780 | ₩5,821 | ₩5,686 | ₩5,767 | -0.23% | 74.4만 |
|---|
| 2026.02.23 | ₩5,847 | ₩5,941 | ₩5,740 | ₩5,807 | -0.69% | 53.9만 |
|---|
| 2026.02.20 | ₩5,901 | ₩6,049 | ₩5,834 | ₩5,861 | -0.68% | 41.5만 |
|---|
| 2026.02.19 | ₩5,874 | ₩6,008 | ₩5,821 | ₩5,928 | +0.91% | 44.4만 |
|---|
| 2026.02.18 | ₩5,888 | ₩6,019 | ₩5,760 | ₩5,821 | -1.14% | 47.2만 |
|---|
| 2026.02.17 | ₩5,834 | ₩5,968 | ₩5,700 | ₩5,888 | +0.92% | 61.9만 |
|---|
| 2026.02.13 | ₩5,753 | ₩6,028 | ₩5,747 | ₩5,767 | +0.23% | 46.6만 |
|---|
| 2026.02.12 | ₩5,914 | ₩5,961 | ₩5,619 | ₩5,740 | -2.95% | 47.6만 |
|---|
| 2026.02.11 | ₩5,981 | ₩5,981 | ₩5,487 | ₩5,767 | -3.59% | 90.8만 |
|---|
| 2026.02.10 | ₩5,727 | ₩6,183 | ₩5,700 | ₩5,968 | +4.22% | 107.5만 |
|---|
| 2026.02.09 | ₩6,049 | ₩6,062 | ₩5,633 | ₩5,686 | -5.99% | 118.8만 |
|---|
| 2026.02.06 | ₩6,035 | ₩6,169 | ₩5,981 | ₩6,035 | 0.00% | 88.3만 |
|---|
| 2026.02.05 | ₩6,075 | ₩6,263 | ₩5,908 | ₩5,914 | -2.65% | 83.3만 |
|---|
| 2026.02.04 | ₩6,303 | ₩6,303 | ₩6,008 | ₩6,156 | -2.34% | 127.8만 |
|---|
| 2026.02.03 | ₩6,531 | ₩6,572 | ₩6,176 | ₩6,303 | -3.49% | 84.3만 |
|---|
| 2026.02.02 | ₩6,223 | ₩6,692 | ₩6,136 | ₩6,585 | +5.82% | 142.6만 |
|---|
| 2026.01.30 | ₩6,223 | ₩6,424 | ₩6,116 | ₩6,290 | +1.08% | 104.9만 |
|---|
| 2026.01.29 | ₩6,424 | ₩6,471 | ₩6,196 | ₩6,250 | -2.71% | 102만 |
|---|
| 2026.01.28 | ₩6,545 | ₩6,619 | ₩6,370 | ₩6,437 | -1.64% | 142.8만 |
|---|
| 2026.01.27 | ₩6,384 | ₩6,652 | ₩6,297 | ₩6,639 | +3.99% | 127.5만 |
|---|
| 2026.01.26 | ₩6,572 | ₩6,585 | ₩6,277 | ₩6,464 | -1.63% | 143.4만 |
|---|
| 2026.01.23 | ₩6,813 | ₩6,813 | ₩6,545 | ₩6,598 | -3.15% | 119.2만 |
|---|
| 2026.01.22 | ₩6,625 | ₩6,840 | ₩6,545 | ₩6,813 | +2.83% | 108.3만 |
|---|
| 2026.01.21 | ₩6,746 | ₩6,806 | ₩6,451 | ₩6,572 | -2.58% | 88.7만 |
|---|
| 2026.01.20 | ₩6,847 | ₩7,028 | ₩6,639 | ₩6,786 | -0.88% | 120.8만 |
|---|
| 2026.01.16 | ₩6,652 | ₩7,028 | ₩6,572 | ₩6,974 | +4.84% | 246.5만 |
|---|
| 2026.01.15 | ₩6,773 | ₩6,880 | ₩6,357 | ₩6,706 | -0.99% | 182.8만 |
|---|
| 2026.01.14 | ₩7,591 | ₩7,644 | ₩6,639 | ₩6,733 | -11.31% | 282.1만 |
|---|
| 2026.01.13 | ₩7,698 | ₩7,758 | ₩7,403 | ₩7,671 | -0.35% | 174.6만 |
|---|
| 2026.01.12 | ₩7,725 | ₩7,893 | ₩7,363 | ₩7,738 | +0.17% | 174.4만 |
|---|
| 2026.01.09 | ₩7,564 | ₩7,792 | ₩6,880 | ₩7,577 | +0.18% | 310.4만 |
|---|
| 2026.01.08 | ₩7,551 | ₩7,725 | ₩7,524 | ₩7,698 | +1.95% | 99.3만 |
|---|
| 2026.01.07 | ₩7,993 | ₩8,100 | ₩7,531 | ₩7,591 | -5.03% | 139.6만 |
|---|
| 2026.01.06 | ₩8,194 | ₩8,219 | ₩7,792 | ₩7,926 | -3.27% | 130.5만 |
|---|
| 2026.01.05 | ₩8,999 | ₩9,046 | ₩8,007 | ₩8,114 | -9.84% | 193.1만 |
|---|
| 2026.01.02 | ₩8,999 | ₩9,080 | ₩8,825 | ₩9,012 | +0.15% | 56.7만 |
|---|
| 2025.12.31 | ₩8,852 | ₩9,113 | ₩8,852 | ₩8,919 | +0.76% | 105만 |
|---|
| 2025.12.30 | ₩8,878 | ₩9,039 | ₩8,805 | ₩8,945 | +0.76% | 59.9만 |
|---|
| 2025.12.29 | ₩9,214 | ₩9,294 | ₩8,898 | ₩8,932 | -3.06% | 74.2만 |
|---|
| 2025.12.26 | ₩9,187 | ₩9,287 | ₩9,039 | ₩9,254 | +0.73% | 84.6만 |
|---|
| 2025.12.24 | ₩9,120 | ₩9,240 | ₩9,039 | ₩9,187 | +0.74% | 40.5만 |
|---|
| 2025.12.23 | ₩9,603 | ₩9,603 | ₩9,106 | ₩9,133 | -4.89% | 101.6만 |
|---|
| 2025.12.22 | ₩9,415 | ₩9,723 | ₩9,401 | ₩9,643 | +2.42% | 55.2만 |
|---|
| 2025.12.19 | ₩9,536 | ₩9,616 | ₩9,395 | ₩9,482 | -0.56% | 168.8만 |
|---|
| 2025.12.18 | ₩9,509 | ₩9,777 | ₩9,509 | ₩9,629 | +1.27% | 61.9만 |
|---|
| 2025.12.17 | ₩9,616 | ₩9,837 | ₩9,455 | ₩9,495 | -1.26% | 76만 |
|---|
| 2025.12.16 | ₩9,629 | ₩9,804 | ₩9,522 | ₩9,683 | +0.56% | 70.1만 |
|---|
| 2025.12.15 | ₩9,562 | ₩9,737 | ₩9,482 | ₩9,576 | +0.14% | 81.5만 |
|---|
| 2025.12.12 | ₩9,254 | ₩9,455 | ₩9,173 | ₩9,442 | +2.03% | 64.5만 |
|---|
| 2025.12.11 | ₩9,522 | ₩9,589 | ₩9,160 | ₩9,267 | -2.68% | 117.3만 |
|---|
| 2025.12.10 | ₩9,442 | ₩9,770 | ₩9,334 | ₩9,495 | +0.57% | 97.1만 |
|---|
| 2025.12.09 | ₩9,388 | ₩9,533 | ₩9,120 | ₩9,361 | -0.29% | 147.5만 |
|---|
| 2025.12.08 | ₩9,173 | ₩9,489 | ₩9,173 | ₩9,348 | +1.90% | 70.6만 |
|---|
| 2025.12.05 | ₩9,187 | ₩9,254 | ₩9,046 | ₩9,187 | 0.00% | 64.2만 |
|---|
| 2025.12.04 | ₩9,012 | ₩9,187 | ₩8,972 | ₩9,133 | +1.34% | 54.2만 |
|---|
| 2025.12.03 | ₩8,744 | ₩9,088 | ₩8,744 | ₩9,053 | +3.53% | 98.8만 |
|---|
| 2025.12.02 | ₩9,147 | ₩9,147 | ₩8,523 | ₩8,744 | -4.40% | 133.2만 |
|---|
| 2025.12.01 | ₩9,495 | ₩9,589 | ₩9,106 | ₩9,147 | -3.67% | 91.9만 |
|---|
| 2025.11.28 | ₩9,468 | ₩9,603 | ₩9,281 | ₩9,603 | +1.42% | 57.6만 |
|---|
| 2025.11.26 | ₩9,388 | ₩9,468 | ₩9,294 | ₩9,442 | +0.57% | 58.1만 |
|---|
| 2025.11.25 | ₩9,173 | ₩9,435 | ₩9,066 | ₩9,361 | +2.05% | 74.5만 |
|---|
| 2025.11.24 | ₩9,120 | ₩9,133 | ₩8,865 | ₩9,039 | -0.88% | 208만 |
|---|
| 2025.11.21 | ₩8,798 | ₩9,401 | ₩8,798 | ₩9,187 | +4.42% | 122.4만 |
|---|
| 2025.11.20 | ₩9,147 | ₩9,388 | ₩8,758 | ₩8,878 | -2.93% | 128만 |
|---|
| 2025.11.19 | ₩9,375 | ₩9,428 | ₩8,972 | ₩9,093 | -3.00% | 160만 |
|---|
| 2025.11.18 | ₩9,388 | ₩9,522 | ₩9,147 | ₩9,428 | +0.43% | 143.2만 |
|---|
| 2025.11.17 | ₩9,549 | ₩9,750 | ₩9,294 | ₩9,321 | -2.39% | 130.3만 |
|---|
| 2025.11.14 | ₩9,804 | ₩10,186 | ₩9,629 | ₩9,683 | -1.23% | 186.1만 |
|---|
| 2025.11.13 | ₩9,750 | ₩10,280 | ₩9,576 | ₩9,884 | +1.38% | 233.1만 |
|---|
| 2025.11.12 | ₩9,415 | ₩9,958 | ₩9,321 | ₩9,790 | +3.99% | 167.7만 |
|---|
| 2025.11.11 | ₩9,522 | ₩9,566 | ₩9,093 | ₩9,375 | -1.55% | 249.1만 |
|---|
| 2025.11.10 | ₩9,006 | ₩9,730 | ₩8,811 | ₩9,455 | +4.99% | 332만 |
|---|
| 2025.11.07 | ₩9,589 | ₩9,750 | ₩8,704 | ₩8,798 | -8.25% | 144.9만 |
|---|
| 2025.11.06 | ₩10,307 | ₩10,407 | ₩9,529 | ₩9,629 | -6.57% | 559.7만 |
|---|
| 2025.11.05 | ₩8,597 | ₩9,227 | ₩8,536 | ₩9,133 | +6.24% | 234.4만 |
|---|
| 2025.11.04 | ₩8,382 | ₩8,972 | ₩8,382 | ₩8,597 | +2.56% | 246.2만 |
|---|
| 2025.11.03 | ₩8,664 | ₩8,764 | ₩8,268 | ₩8,570 | -1.08% | 202만 |
|---|
| 2025.10.31 | ₩8,945 | ₩9,012 | ₩8,154 | ₩8,664 | -3.15% | 251만 |
|---|
| 2025.10.30 | ₩9,093 | ₩9,576 | ₩8,939 | ₩9,012 | -0.88% | 95.4만 |
|---|
| 2025.10.29 | ₩9,495 | ₩9,904 | ₩9,147 | ₩9,200 | -3.11% | 149.1만 |
|---|
| 2025.10.28 | ₩9,589 | ₩9,636 | ₩9,314 | ₩9,442 | -1.54% | 75.7만 |
|---|
| 2025.10.27 | ₩9,120 | ₩9,841 | ₩9,093 | ₩9,683 | +6.18% | 150.8만 |
|---|
| 2025.10.24 | ₩9,080 | ₩9,153 | ₩8,939 | ₩9,106 | +0.30% | 57.7만 |
|---|
| 2025.10.23 | ₩9,160 | ₩9,240 | ₩9,006 | ₩9,053 | -1.17% | 35.8만 |
|---|
| 2025.10.22 | ₩8,972 | ₩9,254 | ₩8,959 | ₩9,147 | +1.94% | 73만 |
|---|
| 2025.10.21 | ₩8,945 | ₩9,227 | ₩8,798 | ₩9,106 | +1.80% | 70.4만 |
|---|
| 2025.10.20 | ₩8,691 | ₩8,999 | ₩8,650 | ₩8,972 | +3.24% | 80.9만 |
|---|
| 2025.10.17 | ₩8,355 | ₩8,597 | ₩8,302 | ₩8,583 | +2.73% | 53.3만 |
|---|
| 2025.10.16 | ₩8,919 | ₩8,932 | ₩8,362 | ₩8,449 | -5.26% | 83.4만 |
|---|
| 2025.10.15 | ₩8,556 | ₩8,878 | ₩8,556 | ₩8,865 | +3.61% | 88.7만 |
|---|
| 2025.10.14 | ₩7,980 | ₩8,570 | ₩7,926 | ₩8,543 | +7.06% | 103.2만 |
|---|
| 2025.10.13 | ₩8,248 | ₩8,275 | ₩8,007 | ₩8,047 | -2.44% | 114만 |
|---|
| 2025.10.10 | ₩8,396 | ₩8,422 | ₩7,940 | ₩8,235 | -1.92% | 127.3만 |
|---|