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 | ₩10,406 | ₩10,485 | ₩10,192 | ₩10,353 | -0.51% | 43만 |
| 2026.10.08 | ₩10,286 | ₩10,453 | ₩10,092 | ₩10,447 | +1.56% | 107.8만 |
| 2026.10.07 | ₩9,871 | ₩10,380 | ₩9,821 | ₩10,366 | +5.02% | 59.5만 |
| 2026.10.06 | ₩10,005 | ₩10,125 | ₩9,589 | ₩9,884 | -1.20% | 66.4만 |
| 2026.10.05 | ₩9,469 | ₩10,072 | ₩9,469 | ₩10,005 | +5.66% | 78.6만 |
| 2026.10.02 | ₩10,339 | ₩10,339 | ₩9,259 | ₩9,563 | -7.51% | 207.1만 |
| 2026.10.01 | ₩10,567 | ₩10,728 | ₩10,299 | ₩10,299 | -2.53% | 92.3만 |
| 2026.09.30 | ₩10,674 | ₩10,915 | ₩10,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,714 |
| +0.38% |
| 62.4만 |
| 2026.09.29 | ₩10,594 | ₩10,862 | ₩10,487 | ₩10,701 | +1.01% | 41.5만 |
|---|
| 2026.09.28 | ₩10,581 | ₩10,815 | ₩10,453 | ₩10,661 | +0.76% | 47.8만 |
|---|
| 2026.09.25 | ₩10,500 | ₩10,714 | ₩10,329 | ₩10,674 | +1.66% | 39.8만 |
|---|
| 2026.09.24 | ₩10,661 | ₩10,714 | ₩10,433 | ₩10,527 | -1.26% | 36.3만 |
|---|
| 2026.09.23 | ₩11,156 | ₩11,398 | ₩10,554 | ₩10,714 | -3.96% | 41.6만 |
|---|
| 2026.09.22 | ₩10,848 | ₩11,069 | ₩10,714 | ₩11,049 | +1.85% | 50.1만 |
|---|
| 2026.09.21 | ₩10,621 | ₩10,708 | ₩10,393 | ₩10,701 | +0.76% | 42.1만 |
|---|
| 2026.09.18 | ₩10,714 | ₩10,714 | ₩10,453 | ₩10,527 | -1.75% | 118.2만 |
|---|
| 2026.09.17 | ₩10,781 | ₩10,902 | ₩10,406 | ₩10,728 | -0.50% | 122.5만 |
|---|
| 2026.09.16 | ₩10,621 | ₩10,835 | ₩10,473 | ₩10,701 | +0.76% | 68.3만 |
|---|
| 2026.09.15 | ₩10,554 | ₩10,648 | ₩10,165 | ₩10,594 | +0.38% | 63.8만 |
|---|
| 2026.09.14 | ₩10,581 | ₩11,049 | ₩10,540 | ₩10,621 | +0.38% | 51.6만 |
|---|
| 2026.09.11 | ₩10,728 | ₩10,915 | ₩10,460 | ₩10,500 | -2.12% | 58.7만 |
|---|
| 2026.09.10 | ₩11,290 | ₩11,317 | ₩10,380 | ₩10,594 | -6.17% | 121.2만 |
|---|
| 2026.09.09 | ₩11,853 | ₩12,121 | ₩11,398 | ₩11,478 | -3.16% | 99.7만 |
|---|
| 2026.09.08 | ₩12,054 | ₩12,215 | ₩11,720 | ₩11,893 | -1.33% | 172.8만 |
|---|
| 2026.09.04 | ₩12,121 | ₩12,469 | ₩12,020 | ₩12,456 | +2.76% | 69.6만 |
|---|
| 2026.09.03 | ₩12,161 | ₩12,188 | ₩11,933 | ₩12,121 | -0.33% | 73.4만 |
|---|
| 2026.09.02 | ₩12,107 | ₩12,228 | ₩11,960 | ₩12,134 | +0.22% | 77.4만 |
|---|
| 2026.09.01 | ₩12,107 | ₩12,220 | ₩11,960 | ₩12,161 | +0.44% | 59.4만 |
|---|
| 2026.08.31 | ₩11,853 | ₩12,255 | ₩11,719 | ₩12,174 | +2.71% | 102.5만 |
|---|
| 2026.08.28 | ₩11,840 | ₩11,973 | ₩11,511 | ₩11,893 | +0.45% | 105.9만 |
|---|
| 2026.08.27 | ₩11,759 | ₩12,101 | ₩11,518 | ₩11,893 | +1.14% | 119.5만 |
|---|
| 2026.08.26 | ₩11,866 | ₩12,161 | ₩11,746 | ₩11,759 | -0.90% | 151.3만 |
|---|
| 2026.08.25 | ₩11,679 | ₩12,215 | ₩11,652 | ₩12,020 | +2.92% | 179.6만 |
|---|
| 2026.08.24 | ₩11,237 | ₩11,813 | ₩11,063 | ₩11,759 | +4.65% | 132만 |
|---|
| 2026.08.21 | ₩11,183 | ₩11,357 | ₩11,029 | ₩11,237 | +0.48% | 58.3만 |
|---|
| 2026.08.20 | ₩11,451 | ₩11,451 | ₩11,143 | ₩11,183 | -2.34% | 66.3만 |
|---|
| 2026.08.19 | ₩11,009 | ₩11,639 | ₩11,009 | ₩11,518 | +4.62% | 96.4만 |
|---|
| 2026.08.18 | ₩10,460 | ₩11,069 | ₩10,460 | ₩10,956 | +4.74% | 71만 |
|---|
| 2026.08.17 | ₩10,889 | ₩11,024 | ₩10,339 | ₩10,406 | -4.43% | 61.4만 |
|---|
| 2026.08.14 | ₩10,741 | ₩11,060 | ₩10,594 | ₩10,922 | +1.68% | 64.9만 |
|---|
| 2026.08.13 | ₩10,862 | ₩11,163 | ₩10,714 | ₩10,741 | -1.11% | 77.8만 |
|---|
| 2026.08.12 | ₩11,036 | ₩11,183 | ₩10,808 | ₩10,875 | -1.46% | 95.9만 |
|---|
| 2026.08.11 | ₩10,286 | ₩11,290 | ₩10,112 | ₩11,170 | +8.59% | 279.5만 |
|---|
| 2026.08.10 | ₩9,998 | ₩10,232 | ₩9,616 | ₩10,139 | +1.41% | 139.6만 |
|---|
| 2026.08.07 | ₩9,750 | ₩10,447 | ₩9,656 | ₩10,165 | +4.26% | 163.2만 |
|---|
| 2026.08.06 | ₩9,362 | ₩10,072 | ₩8,759 | ₩9,924 | +6.01% | 292만 |
|---|
| 2026.08.05 | ₩8,210 | ₩8,351 | ₩8,063 | ₩8,277 | +0.82% | 116.1만 |
|---|
| 2026.08.04 | ₩8,170 | ₩8,277 | ₩7,942 | ₩8,197 | +0.33% | 66.8만 |
|---|
| 2026.08.03 | ₩7,915 | ₩8,116 | ₩7,815 | ₩8,103 | +2.37% | 58.7만 |
|---|
| 2026.07.31 | ₩8,049 | ₩8,049 | ₩7,661 | ₩7,822 | -2.83% | 60.9만 |
|---|
| 2026.07.30 | ₩7,996 | ₩8,123 | ₩7,868 | ₩8,049 | +0.67% | 42.5만 |
|---|
| 2026.07.29 | ₩8,397 | ₩8,411 | ₩7,942 | ₩8,076 | -3.83% | 81.3만 |
|---|
| 2026.07.28 | ₩8,317 | ₩8,612 | ₩8,143 | ₩8,331 | +0.16% | 60만 |
|---|
| 2026.07.27 | ₩8,103 | ₩8,451 | ₩8,103 | ₩8,277 | +2.15% | 65만 |
|---|
| 2026.07.24 | ₩8,036 | ₩8,089 | ₩7,828 | ₩8,009 | -0.33% | 69.7만 |
|---|
| 2026.07.23 | ₩7,822 | ₩8,297 | ₩7,822 | ₩8,022 | +2.57% | 69.3만 |
|---|
| 2026.07.22 | ₩7,781 | ₩7,902 | ₩7,621 | ₩7,889 | +1.38% | 42.6만 |
|---|
| 2026.07.21 | ₩7,433 | ₩7,855 | ₩7,326 | ₩7,775 | +4.59% | 55.9만 |
|---|
| 2026.07.20 | ₩7,396 | ₩7,781 | ₩7,293 | ₩7,426 | +0.42% | 60.3만 |
|---|
| 2026.07.17 | ₩7,406 | ₩7,755 | ₩7,393 | ₩7,674 | +3.62% | 45.8만 |
|---|
| 2026.07.16 | ₩7,996 | ₩7,996 | ₩7,527 | ₩7,540 | -5.70% | 119.5만 |
|---|
| 2026.07.15 | ₩8,438 | ₩8,438 | ₩7,882 | ₩7,982 | -5.40% | 111.7만 |
|---|
| 2026.07.14 | ₩8,813 | ₩8,866 | ₩8,357 | ₩8,397 | -4.71% | 56.8만 |
|---|
| 2026.07.13 | ₩8,853 | ₩8,853 | ₩8,424 | ₩8,732 | -1.36% | 131.7만 |
|---|
| 2026.07.10 | ₩9,174 | ₩9,201 | ₩8,572 | ₩8,853 | -3.50% | 63.9만 |
|---|
| 2026.07.09 | ₩9,027 | ₩9,630 | ₩9,014 | ₩9,174 | +1.63% | 81.4만 |
|---|
| 2026.07.08 | ₩9,281 | ₩9,690 | ₩9,067 | ₩9,094 | -2.02% | 128만 |
|---|
| 2026.07.07 | ₩9,389 | ₩9,429 | ₩9,134 | ₩9,295 | -1.00% | 70.6만 |
|---|
| 2026.07.06 | ₩9,214 | ₩9,482 | ₩9,174 | ₩9,362 | +1.60% | 64.4만 |
|---|
| 2026.07.02 | ₩9,067 | ₩9,248 | ₩8,967 | ₩9,241 | +1.92% | 53.5만 |
|---|
| 2026.07.01 | ₩9,415 | ₩9,442 | ₩8,973 | ₩9,027 | -4.13% | 56.8만 |
|---|
| 2026.06.30 | ₩9,549 | ₩9,549 | ₩9,281 | ₩9,295 | -2.66% | 59.6만 |
|---|
| 2026.06.29 | ₩9,456 | ₩9,616 | ₩9,315 | ₩9,549 | +0.99% | 67만 |
|---|
| 2026.06.26 | ₩9,576 | ₩9,804 | ₩9,322 | ₩9,549 | -0.28% | 207.5만 |
|---|
| 2026.06.25 | ₩9,281 | ₩9,576 | ₩9,189 | ₩9,576 | +3.17% | 52.4만 |
|---|
| 2026.06.24 | ₩9,147 | ₩9,576 | ₩9,147 | ₩9,335 | +2.05% | 60.3만 |
|---|
| 2026.06.23 | ₩8,853 | ₩9,241 | ₩8,746 | ₩9,027 | +1.97% | 54.8만 |
|---|
| 2026.06.22 | ₩8,786 | ₩8,948 | ₩8,598 | ₩8,826 | +0.46% | 37.5만 |
|---|
| 2026.06.18 | ₩9,067 | ₩9,241 | ₩8,746 | ₩8,880 | -2.07% | 110.2만 |
|---|
| 2026.06.17 | ₩8,960 | ₩9,375 | ₩8,927 | ₩9,027 | +0.75% | 104만 |
|---|
| 2026.06.16 | ₩9,040 | ₩9,228 | ₩8,860 | ₩8,880 | -1.78% | 80.7만 |
|---|
| 2026.06.15 | ₩9,054 | ₩9,235 | ₩8,860 | ₩9,040 | -0.15% | 90.4만 |
|---|
| 2026.06.12 | ₩8,719 | ₩9,235 | ₩8,665 | ₩9,014 | +3.38% | 63.6만 |
|---|
| 2026.06.11 | ₩9,014 | ₩9,014 | ₩8,659 | ₩8,719 | -3.27% | 63.1만 |
|---|
| 2026.06.10 | ₩8,947 | ₩9,228 | ₩8,880 | ₩9,000 | +0.60% | 67.1만 |
|---|
| 2026.06.09 | ₩9,040 | ₩9,295 | ₩8,813 | ₩8,973 | -0.74% | 77.5만 |
|---|
| 2026.06.08 | ₩8,893 | ₩9,161 | ₩8,826 | ₩8,947 | +0.60% | 75만 |
|---|
| 2026.06.05 | ₩8,839 | ₩8,973 | ₩8,511 | ₩8,933 | +1.06% | 70.7만 |
|---|
| 2026.06.04 | ₩8,103 | ₩9,107 | ₩8,103 | ₩8,839 | +9.09% | 118.4만 |
|---|
| 2026.06.03 | ₩8,250 | ₩8,250 | ₩7,969 | ₩8,076 | -2.11% | 49.7만 |
|---|
| 2026.06.02 | ₩8,639 | ₩8,665 | ₩8,156 | ₩8,264 | -4.34% | 52.1만 |
|---|
| 2026.06.01 | ₩8,786 | ₩8,826 | ₩8,585 | ₩8,732 | -0.61% | 87.4만 |
|---|
| 2026.05.29 | ₩8,746 | ₩8,880 | ₩8,712 | ₩8,786 | +0.46% | 82.6만 |
|---|
| 2026.05.28 | ₩8,250 | ₩9,047 | ₩8,250 | ₩8,799 | +6.66% | 97.7만 |
|---|
| 2026.05.27 | ₩8,451 | ₩8,545 | ₩8,243 | ₩8,277 | -2.06% | 51.4만 |
|---|
| 2026.05.26 | ₩8,116 | ₩8,384 | ₩8,049 | ₩8,371 | +3.14% | 86.8만 |
|---|
| 2026.05.22 | ₩8,706 | ₩8,706 | ₩8,136 | ₩8,156 | -6.31% | 62.8만 |
|---|
| 2026.05.21 | ₩8,772 | ₩8,933 | ₩8,612 | ₩8,639 | -1.53% | 53.2만 |
|---|
| 2026.05.20 | ₩8,692 | ₩8,900 | ₩8,665 | ₩8,826 | +1.54% | 77.8만 |
|---|
| 2026.05.19 | ₩8,786 | ₩8,927 | ₩8,478 | ₩8,612 | -1.98% | 66.1만 |
|---|
| 2026.05.18 | ₩8,665 | ₩9,060 | ₩8,652 | ₩8,799 | +1.55% | 98.6만 |
|---|
| 2026.05.15 | ₩8,652 | ₩8,920 | ₩8,652 | ₩8,706 | +0.62% | 56만 |
|---|
| 2026.05.14 | ₩8,973 | ₩9,034 | ₩8,732 | ₩8,813 | -1.79% | 49.1만 |
|---|
| 2026.05.13 | ₩8,612 | ₩9,047 | ₩8,565 | ₩9,000 | +4.51% | 64.6만 |
|---|
| 2026.05.12 | ₩8,277 | ₩8,746 | ₩8,277 | ₩8,706 | +5.18% | 76.9만 |
|---|
| 2026.05.11 | ₩8,518 | ₩8,813 | ₩8,438 | ₩8,464 | -0.63% | 63.9만 |
|---|
| 2026.05.08 | ₩8,478 | ₩8,813 | ₩8,464 | ₩8,518 | +0.47% | 84.5만 |
|---|
| 2026.05.07 | ₩8,438 | ₩8,813 | ₩8,397 | ₩8,558 | +1.43% | 93.8만 |
|---|
| 2026.05.06 | ₩8,665 | ₩8,973 | ₩8,397 | ₩8,464 | -2.32% | 152.8만 |
|---|
| 2026.05.05 | ₩7,299 | ₩8,927 | ₩7,299 | ₩8,531 | +16.88% | 391.8만 |
|---|
| 2026.05.04 | ₩7,125 | ₩7,694 | ₩7,038 | ₩7,473 | +4.89% | 210.7만 |
|---|
| 2026.05.01 | ₩7,219 | ₩7,230 | ₩7,045 | ₩7,139 | -1.11% | 44.7만 |
|---|
| 2026.04.30 | ₩6,884 | ₩7,346 | ₩6,853 | ₩7,219 | +4.86% | 56만 |
|---|
| 2026.04.29 | ₩7,005 | ₩7,192 | ₩6,851 | ₩6,938 | -0.96% | 71.6만 |
|---|
| 2026.04.28 | ₩6,991 | ₩7,205 | ₩6,964 | ₩7,058 | +0.96% | 56.9만 |
|---|
| 2026.04.27 | ₩6,978 | ₩7,346 | ₩6,971 | ₩6,991 | +0.19% | 60.4만 |
|---|
| 2026.04.24 | ₩7,078 | ₩7,393 | ₩6,958 | ₩7,098 | +0.28% | 83.1만 |
|---|
| 2026.04.23 | ₩6,951 | ₩7,159 | ₩6,918 | ₩7,112 | +2.31% | 71.2만 |
|---|
| 2026.04.22 | ₩6,656 | ₩6,985 | ₩6,496 | ₩6,951 | +4.43% | 106.6만 |
|---|
| 2026.04.21 | ₩6,844 | ₩6,844 | ₩6,583 | ₩6,603 | -3.52% | 81.9만 |
|---|
| 2026.04.20 | ₩6,228 | ₩6,989 | ₩6,201 | ₩6,804 | +9.25% | 168.9만 |
|---|
| 2026.04.17 | ₩6,228 | ₩6,335 | ₩6,221 | ₩6,281 | +0.86% | 45.9만 |
|---|
| 2026.04.16 | ₩6,107 | ₩6,188 | ₩6,020 | ₩6,067 | -0.66% | 32.3만 |
|---|
| 2026.04.15 | ₩5,987 | ₩6,214 | ₩5,866 | ₩6,201 | +3.58% | 54.5만 |
|---|
| 2026.04.14 | ₩5,799 | ₩5,973 | ₩5,786 | ₩5,947 | +2.54% | 73만 |
|---|
| 2026.04.13 | ₩5,692 | ₩5,886 | ₩5,612 | ₩5,799 | +1.88% | 57.3만 |
|---|
| 2026.04.10 | ₩5,719 | ₩5,853 | ₩5,632 | ₩5,719 | 0.00% | 57.7만 |
|---|
| 2026.04.09 | ₩5,424 | ₩5,712 | ₩5,377 | ₩5,679 | +4.69% | 83.2만 |
|---|
| 2026.04.08 | ₩5,585 | ₩5,712 | ₩5,438 | ₩5,478 | -1.92% | 67.4만 |
|---|
| 2026.04.07 | ₩5,491 | ₩5,558 | ₩5,310 | ₩5,464 | -0.49% | 63.2만 |
|---|
| 2026.04.06 | ₩5,357 | ₩5,652 | ₩5,317 | ₩5,572 | +4.00% | 77.7만 |
|---|
| 2026.04.02 | ₩5,531 | ₩5,572 | ₩5,344 | ₩5,397 | -2.42% | 83.8만 |
|---|
| 2026.04.01 | ₩5,491 | ₩5,906 | ₩5,491 | ₩5,772 | +5.12% | 77.7만 |
|---|
| 2026.03.31 | ₩5,357 | ₩5,618 | ₩5,330 | ₩5,505 | +2.75% | 81만 |
|---|
| 2026.03.30 | ₩5,357 | ₩5,364 | ₩5,170 | ₩5,277 | -1.50% | 82만 |
|---|
| 2026.03.27 | ₩5,505 | ₩5,578 | ₩5,330 | ₩5,371 | -2.43% | 95.5만 |
|---|
| 2026.03.26 | ₩5,759 | ₩5,813 | ₩5,547 | ₩5,585 | -3.02% | 87.9만 |
|---|
| 2026.03.25 | ₩6,014 | ₩6,014 | ₩5,779 | ₩5,853 | -2.67% | 76.4만 |
|---|
| 2026.03.24 | ₩6,161 | ₩6,208 | ₩5,893 | ₩5,933 | -3.70% | 121.7만 |
|---|
| 2026.03.23 | ₩6,228 | ₩6,375 | ₩6,054 | ₩6,268 | +0.65% | 132.5만 |
|---|
| 2026.03.20 | ₩6,522 | ₩6,563 | ₩6,201 | ₩6,214 | -4.72% | 159.7만 |
|---|
| 2026.03.19 | ₩6,362 | ₩6,576 | ₩6,255 | ₩6,509 | +2.32% | 67.9만 |
|---|
| 2026.03.18 | ₩6,496 | ₩6,576 | ₩6,382 | ₩6,469 | -0.41% | 74.5만 |
|---|
| 2026.03.17 | ₩6,670 | ₩6,770 | ₩6,342 | ₩6,576 | -1.41% | 130.1만 |
|---|
| 2026.03.16 | ₩6,723 | ₩6,944 | ₩6,524 | ₩6,750 | +0.40% | 91.3만 |
|---|
| 2026.03.13 | ₩6,643 | ₩6,737 | ₩6,469 | ₩6,710 | +1.01% | 93.7만 |
|---|
| 2026.03.12 | ₩7,072 | ₩7,165 | ₩6,549 | ₩6,576 | -7.01% | 86.7만 |
|---|
| 2026.03.11 | ₩7,098 | ₩7,239 | ₩6,951 | ₩7,219 | +1.70% | 72.1만 |
|---|
| 2026.03.10 | ₩7,420 | ₩7,594 | ₩7,011 | ₩7,072 | -4.69% | 91.8만 |
|---|
| 2026.03.09 | ₩7,112 | ₩7,353 | ₩6,904 | ₩7,165 | +0.75% | 132.3만 |
|---|
| 2026.03.06 | ₩7,607 | ₩7,607 | ₩6,924 | ₩7,406 | -2.64% | 172.7만 |
|---|
| 2026.03.05 | ₩7,380 | ₩8,371 | ₩7,380 | ₩7,580 | +2.72% | 520.5만 |
|---|
| 2026.03.04 | ₩7,192 | ₩8,210 | ₩6,784 | ₩7,487 | +4.10% | 1053.9만 |
|---|
| 2026.03.03 | ₩5,625 | ₩5,786 | ₩5,491 | ₩5,531 | -1.67% | 133.6만 |
|---|
| 2026.03.02 | ₩5,692 | ₩5,833 | ₩5,618 | ₩5,746 | +0.94% | 64만 |
|---|
| 2026.02.27 | ₩5,920 | ₩5,973 | ₩5,735 | ₩5,759 | -2.71% | 61.8만 |
|---|
| 2026.02.26 | ₩6,014 | ₩6,107 | ₩5,940 | ₩6,014 | 0.00% | 45.7만 |
|---|
| 2026.02.25 | ₩5,772 | ₩6,040 | ₩5,732 | ₩6,027 | +4.41% | 44.3만 |
|---|
| 2026.02.24 | ₩5,772 | ₩5,813 | ₩5,679 | ₩5,759 | -0.23% | 74.4만 |
|---|
| 2026.02.23 | ₩5,839 | ₩5,933 | ₩5,732 | ₩5,799 | -0.69% | 53.9만 |
|---|
| 2026.02.20 | ₩5,893 | ₩6,040 | ₩5,826 | ₩5,853 | -0.68% | 41.5만 |
|---|
| 2026.02.19 | ₩5,866 | ₩6,000 | ₩5,813 | ₩5,920 | +0.91% | 44.4만 |
|---|
| 2026.02.18 | ₩5,880 | ₩6,011 | ₩5,752 | ₩5,813 | -1.14% | 47.2만 |
|---|
| 2026.02.17 | ₩5,826 | ₩5,960 | ₩5,692 | ₩5,880 | +0.92% | 61.9만 |
|---|
| 2026.02.13 | ₩5,746 | ₩6,020 | ₩5,739 | ₩5,759 | +0.23% | 46.6만 |
|---|
| 2026.02.12 | ₩5,906 | ₩5,953 | ₩5,612 | ₩5,732 | -2.95% | 47.6만 |
|---|
| 2026.02.11 | ₩5,973 | ₩5,973 | ₩5,479 | ₩5,759 | -3.59% | 90.8만 |
|---|
| 2026.02.10 | ₩5,719 | ₩6,174 | ₩5,692 | ₩5,960 | +4.22% | 107.5만 |
|---|
| 2026.02.09 | ₩6,040 | ₩6,054 | ₩5,625 | ₩5,679 | -5.99% | 118.8만 |
|---|
| 2026.02.06 | ₩6,027 | ₩6,161 | ₩5,973 | ₩6,027 | 0.00% | 88.3만 |
|---|
| 2026.02.05 | ₩6,067 | ₩6,255 | ₩5,900 | ₩5,906 | -2.65% | 83.3만 |
|---|
| 2026.02.04 | ₩6,295 | ₩6,295 | ₩6,000 | ₩6,147 | -2.34% | 127.8만 |
|---|
| 2026.02.03 | ₩6,522 | ₩6,563 | ₩6,168 | ₩6,295 | -3.49% | 84.3만 |
|---|
| 2026.02.02 | ₩6,214 | ₩6,683 | ₩6,127 | ₩6,576 | +5.82% | 142.6만 |
|---|
| 2026.01.30 | ₩6,214 | ₩6,415 | ₩6,107 | ₩6,281 | +1.08% | 104.9만 |
|---|
| 2026.01.29 | ₩6,415 | ₩6,462 | ₩6,188 | ₩6,241 | -2.71% | 102만 |
|---|
| 2026.01.28 | ₩6,536 | ₩6,609 | ₩6,362 | ₩6,429 | -1.64% | 142.8만 |
|---|
| 2026.01.27 | ₩6,375 | ₩6,643 | ₩6,288 | ₩6,630 | +3.99% | 127.5만 |
|---|
| 2026.01.26 | ₩6,563 | ₩6,576 | ₩6,268 | ₩6,455 | -1.63% | 143.4만 |
|---|
| 2026.01.23 | ₩6,804 | ₩6,804 | ₩6,536 | ₩6,589 | -3.15% | 119.2만 |
|---|
| 2026.01.22 | ₩6,616 | ₩6,830 | ₩6,536 | ₩6,804 | +2.83% | 108.3만 |
|---|
| 2026.01.21 | ₩6,737 | ₩6,797 | ₩6,442 | ₩6,563 | -2.58% | 88.7만 |
|---|
| 2026.01.20 | ₩6,837 | ₩7,018 | ₩6,630 | ₩6,777 | -0.88% | 120.8만 |
|---|
| 2026.01.16 | ₩6,643 | ₩7,018 | ₩6,563 | ₩6,964 | +4.84% | 246.5만 |
|---|
| 2026.01.15 | ₩6,764 | ₩6,871 | ₩6,348 | ₩6,697 | -0.99% | 182.8만 |
|---|
| 2026.01.14 | ₩7,580 | ₩7,634 | ₩6,630 | ₩6,723 | -11.31% | 282.1만 |
|---|
| 2026.01.13 | ₩7,688 | ₩7,748 | ₩7,393 | ₩7,661 | -0.35% | 174.6만 |
|---|
| 2026.01.12 | ₩7,714 | ₩7,882 | ₩7,353 | ₩7,728 | +0.17% | 174.4만 |
|---|
| 2026.01.09 | ₩7,554 | ₩7,781 | ₩6,871 | ₩7,567 | +0.18% | 310.4만 |
|---|
| 2026.01.08 | ₩7,540 | ₩7,714 | ₩7,514 | ₩7,688 | +1.95% | 99.3만 |
|---|
| 2026.01.07 | ₩7,982 | ₩8,089 | ₩7,520 | ₩7,580 | -5.03% | 139.6만 |
|---|
| 2026.01.06 | ₩8,183 | ₩8,207 | ₩7,781 | ₩7,915 | -3.27% | 130.5만 |
|---|
| 2026.01.05 | ₩8,987 | ₩9,034 | ₩7,996 | ₩8,103 | -9.84% | 193.1만 |
|---|
| 2026.01.02 | ₩8,987 | ₩9,067 | ₩8,813 | ₩9,000 | +0.15% | 56.7만 |
|---|
| 2025.12.31 | ₩8,839 | ₩9,101 | ₩8,839 | ₩8,906 | +0.76% | 105만 |
|---|
| 2025.12.30 | ₩8,866 | ₩9,027 | ₩8,793 | ₩8,933 | +0.76% | 59.9만 |
|---|
| 2025.12.29 | ₩9,201 | ₩9,281 | ₩8,886 | ₩8,920 | -3.06% | 74.2만 |
|---|
| 2025.12.26 | ₩9,174 | ₩9,275 | ₩9,027 | ₩9,241 | +0.73% | 84.6만 |
|---|
| 2025.12.24 | ₩9,107 | ₩9,228 | ₩9,027 | ₩9,174 | +0.74% | 40.5만 |
|---|
| 2025.12.23 | ₩9,589 | ₩9,589 | ₩9,094 | ₩9,121 | -4.89% | 101.6만 |
|---|
| 2025.12.22 | ₩9,402 | ₩9,710 | ₩9,389 | ₩9,630 | +2.42% | 55.2만 |
|---|
| 2025.12.19 | ₩9,522 | ₩9,603 | ₩9,382 | ₩9,469 | -0.56% | 168.8만 |
|---|
| 2025.12.18 | ₩9,496 | ₩9,764 | ₩9,496 | ₩9,616 | +1.27% | 61.9만 |
|---|
| 2025.12.17 | ₩9,603 | ₩9,824 | ₩9,442 | ₩9,482 | -1.26% | 76만 |
|---|
| 2025.12.16 | ₩9,616 | ₩9,790 | ₩9,509 | ₩9,670 | +0.56% | 70.1만 |
|---|
| 2025.12.15 | ₩9,549 | ₩9,723 | ₩9,469 | ₩9,563 | +0.14% | 81.5만 |
|---|
| 2025.12.12 | ₩9,241 | ₩9,442 | ₩9,161 | ₩9,429 | +2.03% | 64.5만 |
|---|
| 2025.12.11 | ₩9,509 | ₩9,576 | ₩9,147 | ₩9,255 | -2.68% | 117.3만 |
|---|
| 2025.12.10 | ₩9,429 | ₩9,757 | ₩9,322 | ₩9,482 | +0.57% | 97.1만 |
|---|
| 2025.12.09 | ₩9,375 | ₩9,520 | ₩9,107 | ₩9,348 | -0.29% | 147.5만 |
|---|
| 2025.12.08 | ₩9,161 | ₩9,476 | ₩9,161 | ₩9,335 | +1.90% | 70.6만 |
|---|
| 2025.12.05 | ₩9,174 | ₩9,241 | ₩9,034 | ₩9,174 | 0.00% | 64.2만 |
|---|
| 2025.12.04 | ₩9,000 | ₩9,174 | ₩8,960 | ₩9,121 | +1.34% | 54.2만 |
|---|
| 2025.12.03 | ₩8,732 | ₩9,075 | ₩8,732 | ₩9,040 | +3.53% | 98.8만 |
|---|
| 2025.12.02 | ₩9,134 | ₩9,134 | ₩8,511 | ₩8,732 | -4.40% | 133.2만 |
|---|
| 2025.12.01 | ₩9,482 | ₩9,576 | ₩9,094 | ₩9,134 | -3.67% | 91.9만 |
|---|
| 2025.11.28 | ₩9,456 | ₩9,589 | ₩9,268 | ₩9,589 | +1.42% | 57.6만 |
|---|
| 2025.11.26 | ₩9,375 | ₩9,456 | ₩9,281 | ₩9,429 | +0.57% | 58.1만 |
|---|
| 2025.11.25 | ₩9,161 | ₩9,422 | ₩9,054 | ₩9,348 | +2.05% | 74.5만 |
|---|
| 2025.11.24 | ₩9,107 | ₩9,121 | ₩8,853 | ₩9,027 | -0.88% | 208만 |
|---|
| 2025.11.21 | ₩8,786 | ₩9,389 | ₩8,786 | ₩9,174 | +4.42% | 122.4만 |
|---|
| 2025.11.20 | ₩9,134 | ₩9,375 | ₩8,746 | ₩8,866 | -2.93% | 128만 |
|---|
| 2025.11.19 | ₩9,362 | ₩9,415 | ₩8,960 | ₩9,081 | -3.00% | 160만 |
|---|
| 2025.11.18 | ₩9,375 | ₩9,509 | ₩9,134 | ₩9,415 | +0.43% | 143.2만 |
|---|
| 2025.11.17 | ₩9,536 | ₩9,737 | ₩9,281 | ₩9,308 | -2.39% | 130.3만 |
|---|
| 2025.11.14 | ₩9,790 | ₩10,172 | ₩9,616 | ₩9,670 | -1.23% | 186.1만 |
|---|
| 2025.11.13 | ₩9,737 | ₩10,266 | ₩9,563 | ₩9,871 | +1.38% | 233.1만 |
|---|
| 2025.11.12 | ₩9,402 | ₩9,944 | ₩9,308 | ₩9,777 | +3.99% | 167.7만 |
|---|
| 2025.11.11 | ₩9,509 | ₩9,553 | ₩9,081 | ₩9,362 | -1.55% | 249.1만 |
|---|
| 2025.11.10 | ₩8,993 | ₩9,717 | ₩8,799 | ₩9,442 | +4.99% | 332만 |
|---|
| 2025.11.07 | ₩9,576 | ₩9,737 | ₩8,692 | ₩8,786 | -8.25% | 144.9만 |
|---|
| 2025.11.06 | ₩10,293 | ₩10,393 | ₩9,516 | ₩9,616 | -6.57% | 559.7만 |
|---|
| 2025.11.05 | ₩8,585 | ₩9,214 | ₩8,525 | ₩9,121 | +6.24% | 234.4만 |
|---|
| 2025.11.04 | ₩8,371 | ₩8,960 | ₩8,371 | ₩8,585 | +2.56% | 246.2만 |
|---|
| 2025.11.03 | ₩8,652 | ₩8,752 | ₩8,257 | ₩8,558 | -1.08% | 202만 |
|---|
| 2025.10.31 | ₩8,933 | ₩9,000 | ₩8,143 | ₩8,652 | -3.15% | 251만 |
|---|
| 2025.10.30 | ₩9,081 | ₩9,563 | ₩8,927 | ₩9,000 | -0.88% | 95.4만 |
|---|
| 2025.10.29 | ₩9,482 | ₩9,891 | ₩9,134 | ₩9,188 | -3.11% | 149.1만 |
|---|
| 2025.10.28 | ₩9,576 | ₩9,623 | ₩9,302 | ₩9,429 | -1.54% | 75.7만 |
|---|
| 2025.10.27 | ₩9,107 | ₩9,828 | ₩9,081 | ₩9,670 | +6.18% | 150.8만 |
|---|
| 2025.10.24 | ₩9,067 | ₩9,141 | ₩8,927 | ₩9,094 | +0.30% | 57.7만 |
|---|
| 2025.10.23 | ₩9,147 | ₩9,228 | ₩8,993 | ₩9,040 | -1.17% | 35.8만 |
|---|
| 2025.10.22 | ₩8,960 | ₩9,241 | ₩8,947 | ₩9,134 | +1.94% | 73만 |
|---|
| 2025.10.21 | ₩8,933 | ₩9,214 | ₩8,786 | ₩9,094 | +1.80% | 70.4만 |
|---|
| 2025.10.20 | ₩8,679 | ₩8,987 | ₩8,639 | ₩8,960 | +3.24% | 80.9만 |
|---|
| 2025.10.17 | ₩8,344 | ₩8,585 | ₩8,290 | ₩8,572 | +2.73% | 53.3만 |
|---|
| 2025.10.16 | ₩8,906 | ₩8,920 | ₩8,351 | ₩8,438 | -5.26% | 83.4만 |
|---|
| 2025.10.15 | ₩8,545 | ₩8,866 | ₩8,545 | ₩8,853 | +3.61% | 88.7만 |
|---|
| 2025.10.14 | ₩7,969 | ₩8,558 | ₩7,915 | ₩8,531 | +7.06% | 103.2만 |
|---|
| 2025.10.13 | ₩8,237 | ₩8,264 | ₩7,996 | ₩8,036 | -2.44% | 114만 |
|---|
| 2025.10.10 | ₩8,384 | ₩8,411 | ₩7,929 | ₩8,223 | -1.92% | 127.3만 |
|---|