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 | ₩10,393 | ₩10,472 | ₩10,179 | ₩10,339 | -0.51% | 43만 |
| 2026.10.08 | ₩10,273 | ₩10,440 | ₩10,079 | ₩10,433 | +1.56% | 107.8만 |
| 2026.10.07 | ₩9,858 | ₩10,366 | ₩9,808 | ₩10,353 | +5.02% | 59.5만 |
| 2026.10.06 | ₩9,992 | ₩10,112 | ₩9,577 | ₩9,871 | -1.20% | 66.4만 |
| 2026.10.05 | ₩9,457 | ₩10,059 | ₩9,457 | ₩9,992 | +5.66% | 78.6만 |
| 2026.10.02 | ₩10,326 | ₩10,326 | ₩9,247 | ₩9,550 | -7.51% | 207.1만 |
| 2026.10.01 | ₩10,554 | ₩10,714 | ₩10,286 | ₩10,286 | -2.53% | 92.3만 |
| 2026.09.30 | ₩10,661 | ₩10,901 | ₩10,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,701 |
| +0.38% |
| 62.4만 |
| 2026.09.29 | ₩10,580 | ₩10,848 | ₩10,473 | ₩10,687 | +1.01% | 41.5만 |
|---|
| 2026.09.28 | ₩10,567 | ₩10,801 | ₩10,440 | ₩10,647 | +0.76% | 47.8만 |
|---|
| 2026.09.25 | ₩10,487 | ₩10,701 | ₩10,315 | ₩10,661 | +1.66% | 39.8만 |
|---|
| 2026.09.24 | ₩10,647 | ₩10,701 | ₩10,420 | ₩10,513 | -1.26% | 36.3만 |
|---|
| 2026.09.23 | ₩11,142 | ₩11,383 | ₩10,540 | ₩10,701 | -3.96% | 41.6만 |
|---|
| 2026.09.22 | ₩10,834 | ₩11,055 | ₩10,701 | ₩11,035 | +1.85% | 50.1만 |
|---|
| 2026.09.21 | ₩10,607 | ₩10,694 | ₩10,380 | ₩10,687 | +0.76% | 42.1만 |
|---|
| 2026.09.18 | ₩10,701 | ₩10,701 | ₩10,440 | ₩10,513 | -1.75% | 118.2만 |
|---|
| 2026.09.17 | ₩10,768 | ₩10,888 | ₩10,393 | ₩10,714 | -0.50% | 122.5만 |
|---|
| 2026.09.16 | ₩10,607 | ₩10,821 | ₩10,460 | ₩10,687 | +0.76% | 68.3만 |
|---|
| 2026.09.15 | ₩10,540 | ₩10,634 | ₩10,152 | ₩10,580 | +0.38% | 63.8만 |
|---|
| 2026.09.14 | ₩10,567 | ₩11,035 | ₩10,527 | ₩10,607 | +0.38% | 51.6만 |
|---|
| 2026.09.11 | ₩10,714 | ₩10,901 | ₩10,446 | ₩10,487 | -2.12% | 58.7만 |
|---|
| 2026.09.10 | ₩11,276 | ₩11,303 | ₩10,366 | ₩10,580 | -6.17% | 121.2만 |
|---|
| 2026.09.09 | ₩11,838 | ₩12,105 | ₩11,383 | ₩11,463 | -3.16% | 99.7만 |
|---|
| 2026.09.08 | ₩12,038 | ₩12,199 | ₩11,705 | ₩11,878 | -1.33% | 172.8만 |
|---|
| 2026.09.04 | ₩12,105 | ₩12,453 | ₩12,005 | ₩12,439 | +2.76% | 69.6만 |
|---|
| 2026.09.03 | ₩12,145 | ₩12,172 | ₩11,918 | ₩12,105 | -0.33% | 73.4만 |
|---|
| 2026.09.02 | ₩12,092 | ₩12,212 | ₩11,945 | ₩12,118 | +0.22% | 77.4만 |
|---|
| 2026.09.01 | ₩12,092 | ₩12,204 | ₩11,945 | ₩12,145 | +0.44% | 59.4만 |
|---|
| 2026.08.31 | ₩11,838 | ₩12,239 | ₩11,704 | ₩12,159 | +2.71% | 102.5만 |
|---|
| 2026.08.28 | ₩11,824 | ₩11,958 | ₩11,497 | ₩11,878 | +0.45% | 105.9만 |
|---|
| 2026.08.27 | ₩11,744 | ₩12,085 | ₩11,503 | ₩11,878 | +1.14% | 119.5만 |
|---|
| 2026.08.26 | ₩11,851 | ₩12,145 | ₩11,731 | ₩11,744 | -0.90% | 151.3만 |
|---|
| 2026.08.25 | ₩11,664 | ₩12,199 | ₩11,637 | ₩12,005 | +2.92% | 179.6만 |
|---|
| 2026.08.24 | ₩11,222 | ₩11,797 | ₩11,048 | ₩11,744 | +4.65% | 132만 |
|---|
| 2026.08.21 | ₩11,169 | ₩11,343 | ₩11,015 | ₩11,222 | +0.48% | 58.3만 |
|---|
| 2026.08.20 | ₩11,436 | ₩11,436 | ₩11,129 | ₩11,169 | -2.34% | 66.3만 |
|---|
| 2026.08.19 | ₩10,995 | ₩11,624 | ₩10,995 | ₩11,503 | +4.62% | 96.4만 |
|---|
| 2026.08.18 | ₩10,446 | ₩11,055 | ₩10,446 | ₩10,941 | +4.74% | 71만 |
|---|
| 2026.08.17 | ₩10,875 | ₩11,010 | ₩10,326 | ₩10,393 | -4.43% | 61.4만 |
|---|
| 2026.08.14 | ₩10,727 | ₩11,046 | ₩10,580 | ₩10,908 | +1.68% | 64.9만 |
|---|
| 2026.08.13 | ₩10,848 | ₩11,149 | ₩10,701 | ₩10,727 | -1.11% | 77.8만 |
|---|
| 2026.08.12 | ₩11,022 | ₩11,169 | ₩10,794 | ₩10,861 | -1.46% | 95.9만 |
|---|
| 2026.08.11 | ₩10,273 | ₩11,276 | ₩10,099 | ₩11,155 | +8.59% | 279.5만 |
|---|
| 2026.08.10 | ₩9,985 | ₩10,219 | ₩9,604 | ₩10,125 | +1.41% | 139.6만 |
|---|
| 2026.08.07 | ₩9,738 | ₩10,433 | ₩9,644 | ₩10,152 | +4.26% | 163.2만 |
|---|
| 2026.08.06 | ₩9,350 | ₩10,059 | ₩8,748 | ₩9,911 | +6.01% | 292만 |
|---|
| 2026.08.05 | ₩8,199 | ₩8,340 | ₩8,052 | ₩8,266 | +0.82% | 116.1만 |
|---|
| 2026.08.04 | ₩8,159 | ₩8,266 | ₩7,932 | ₩8,186 | +0.33% | 66.8만 |
|---|
| 2026.08.03 | ₩7,905 | ₩8,106 | ₩7,805 | ₩8,092 | +2.37% | 58.7만 |
|---|
| 2026.07.31 | ₩8,039 | ₩8,039 | ₩7,651 | ₩7,811 | -2.83% | 60.9만 |
|---|
| 2026.07.30 | ₩7,985 | ₩8,112 | ₩7,858 | ₩8,039 | +0.67% | 42.5만 |
|---|
| 2026.07.29 | ₩8,387 | ₩8,400 | ₩7,932 | ₩8,066 | -3.83% | 81.3만 |
|---|
| 2026.07.28 | ₩8,306 | ₩8,601 | ₩8,132 | ₩8,320 | +0.16% | 60만 |
|---|
| 2026.07.27 | ₩8,092 | ₩8,440 | ₩8,092 | ₩8,266 | +2.15% | 65만 |
|---|
| 2026.07.24 | ₩8,025 | ₩8,079 | ₩7,818 | ₩7,999 | -0.33% | 69.7만 |
|---|
| 2026.07.23 | ₩7,811 | ₩8,286 | ₩7,811 | ₩8,012 | +2.57% | 69.3만 |
|---|
| 2026.07.22 | ₩7,771 | ₩7,892 | ₩7,611 | ₩7,878 | +1.38% | 42.6만 |
|---|
| 2026.07.21 | ₩7,424 | ₩7,845 | ₩7,317 | ₩7,765 | +4.59% | 55.9만 |
|---|
| 2026.07.20 | ₩7,386 | ₩7,771 | ₩7,283 | ₩7,417 | +0.42% | 60.3만 |
|---|
| 2026.07.17 | ₩7,397 | ₩7,745 | ₩7,383 | ₩7,664 | +3.62% | 45.8만 |
|---|
| 2026.07.16 | ₩7,985 | ₩7,985 | ₩7,517 | ₩7,531 | -5.70% | 119.5만 |
|---|
| 2026.07.15 | ₩8,427 | ₩8,427 | ₩7,872 | ₩7,972 | -5.40% | 111.7만 |
|---|
| 2026.07.14 | ₩8,801 | ₩8,855 | ₩8,346 | ₩8,387 | -4.71% | 56.8만 |
|---|
| 2026.07.13 | ₩8,841 | ₩8,841 | ₩8,413 | ₩8,721 | -1.36% | 131.7만 |
|---|
| 2026.07.10 | ₩9,162 | ₩9,189 | ₩8,561 | ₩8,841 | -3.50% | 63.9만 |
|---|
| 2026.07.09 | ₩9,015 | ₩9,617 | ₩9,002 | ₩9,162 | +1.63% | 81.4만 |
|---|
| 2026.07.08 | ₩9,269 | ₩9,677 | ₩9,055 | ₩9,082 | -2.02% | 128만 |
|---|
| 2026.07.07 | ₩9,376 | ₩9,417 | ₩9,122 | ₩9,283 | -1.00% | 70.6만 |
|---|
| 2026.07.06 | ₩9,203 | ₩9,470 | ₩9,162 | ₩9,350 | +1.60% | 64.4만 |
|---|
| 2026.07.02 | ₩9,055 | ₩9,236 | ₩8,955 | ₩9,229 | +1.92% | 53.5만 |
|---|
| 2026.07.01 | ₩9,403 | ₩9,430 | ₩8,962 | ₩9,015 | -4.13% | 56.8만 |
|---|
| 2026.06.30 | ₩9,537 | ₩9,537 | ₩9,269 | ₩9,283 | -2.66% | 59.6만 |
|---|
| 2026.06.29 | ₩9,443 | ₩9,604 | ₩9,303 | ₩9,537 | +0.99% | 67만 |
|---|
| 2026.06.26 | ₩9,564 | ₩9,791 | ₩9,310 | ₩9,537 | -0.28% | 207.5만 |
|---|
| 2026.06.25 | ₩9,269 | ₩9,564 | ₩9,177 | ₩9,564 | +3.17% | 52.4만 |
|---|
| 2026.06.24 | ₩9,136 | ₩9,564 | ₩9,136 | ₩9,323 | +2.05% | 60.3만 |
|---|
| 2026.06.23 | ₩8,841 | ₩9,229 | ₩8,734 | ₩9,015 | +1.97% | 54.8만 |
|---|
| 2026.06.22 | ₩8,775 | ₩8,936 | ₩8,587 | ₩8,815 | +0.46% | 37.5만 |
|---|
| 2026.06.18 | ₩9,055 | ₩9,229 | ₩8,734 | ₩8,868 | -2.07% | 110.2만 |
|---|
| 2026.06.17 | ₩8,948 | ₩9,363 | ₩8,915 | ₩9,015 | +0.75% | 104만 |
|---|
| 2026.06.16 | ₩9,029 | ₩9,216 | ₩8,848 | ₩8,868 | -1.78% | 80.7만 |
|---|
| 2026.06.15 | ₩9,042 | ₩9,223 | ₩8,848 | ₩9,029 | -0.15% | 90.4만 |
|---|
| 2026.06.12 | ₩8,708 | ₩9,223 | ₩8,654 | ₩9,002 | +3.38% | 63.6만 |
|---|
| 2026.06.11 | ₩9,002 | ₩9,002 | ₩8,647 | ₩8,708 | -3.27% | 63.1만 |
|---|
| 2026.06.10 | ₩8,935 | ₩9,216 | ₩8,868 | ₩8,989 | +0.60% | 67.1만 |
|---|
| 2026.06.09 | ₩9,029 | ₩9,283 | ₩8,801 | ₩8,962 | -0.74% | 77.5만 |
|---|
| 2026.06.08 | ₩8,882 | ₩9,149 | ₩8,815 | ₩8,935 | +0.60% | 75만 |
|---|
| 2026.06.05 | ₩8,828 | ₩8,962 | ₩8,500 | ₩8,922 | +1.06% | 70.7만 |
|---|
| 2026.06.04 | ₩8,092 | ₩9,096 | ₩8,092 | ₩8,828 | +9.09% | 118.4만 |
|---|
| 2026.06.03 | ₩8,239 | ₩8,239 | ₩7,959 | ₩8,066 | -2.11% | 49.7만 |
|---|
| 2026.06.02 | ₩8,627 | ₩8,654 | ₩8,146 | ₩8,253 | -4.34% | 52.1만 |
|---|
| 2026.06.01 | ₩8,775 | ₩8,815 | ₩8,574 | ₩8,721 | -0.61% | 87.4만 |
|---|
| 2026.05.29 | ₩8,734 | ₩8,868 | ₩8,701 | ₩8,775 | +0.46% | 82.6만 |
|---|
| 2026.05.28 | ₩8,239 | ₩9,035 | ₩8,239 | ₩8,788 | +6.66% | 97.7만 |
|---|
| 2026.05.27 | ₩8,440 | ₩8,534 | ₩8,233 | ₩8,266 | -2.06% | 51.4만 |
|---|
| 2026.05.26 | ₩8,106 | ₩8,373 | ₩8,039 | ₩8,360 | +3.14% | 86.8만 |
|---|
| 2026.05.22 | ₩8,694 | ₩8,694 | ₩8,126 | ₩8,146 | -6.31% | 62.8만 |
|---|
| 2026.05.21 | ₩8,761 | ₩8,922 | ₩8,601 | ₩8,627 | -1.53% | 53.2만 |
|---|
| 2026.05.20 | ₩8,681 | ₩8,888 | ₩8,654 | ₩8,815 | +1.54% | 77.8만 |
|---|
| 2026.05.19 | ₩8,775 | ₩8,915 | ₩8,467 | ₩8,601 | -1.98% | 66.1만 |
|---|
| 2026.05.18 | ₩8,654 | ₩9,049 | ₩8,641 | ₩8,788 | +1.55% | 98.6만 |
|---|
| 2026.05.15 | ₩8,641 | ₩8,908 | ₩8,641 | ₩8,694 | +0.62% | 56만 |
|---|
| 2026.05.14 | ₩8,962 | ₩9,022 | ₩8,721 | ₩8,801 | -1.79% | 49.1만 |
|---|
| 2026.05.13 | ₩8,601 | ₩9,035 | ₩8,554 | ₩8,989 | +4.51% | 64.6만 |
|---|
| 2026.05.12 | ₩8,266 | ₩8,734 | ₩8,266 | ₩8,694 | +5.18% | 76.9만 |
|---|
| 2026.05.11 | ₩8,507 | ₩8,801 | ₩8,427 | ₩8,454 | -0.63% | 63.9만 |
|---|
| 2026.05.08 | ₩8,467 | ₩8,801 | ₩8,454 | ₩8,507 | +0.47% | 84.5만 |
|---|
| 2026.05.07 | ₩8,427 | ₩8,801 | ₩8,387 | ₩8,547 | +1.43% | 93.8만 |
|---|
| 2026.05.06 | ₩8,654 | ₩8,962 | ₩8,387 | ₩8,454 | -2.32% | 152.8만 |
|---|
| 2026.05.05 | ₩7,290 | ₩8,915 | ₩7,290 | ₩8,520 | +16.88% | 391.8만 |
|---|
| 2026.05.04 | ₩7,116 | ₩7,684 | ₩7,029 | ₩7,464 | +4.89% | 210.7만 |
|---|
| 2026.05.01 | ₩7,210 | ₩7,220 | ₩7,036 | ₩7,129 | -1.11% | 44.7만 |
|---|
| 2026.04.30 | ₩6,875 | ₩7,337 | ₩6,844 | ₩7,210 | +4.86% | 56만 |
|---|
| 2026.04.29 | ₩6,996 | ₩7,183 | ₩6,842 | ₩6,929 | -0.96% | 71.6만 |
|---|
| 2026.04.28 | ₩6,982 | ₩7,196 | ₩6,955 | ₩7,049 | +0.96% | 56.9만 |
|---|
| 2026.04.27 | ₩6,969 | ₩7,337 | ₩6,962 | ₩6,982 | +0.19% | 60.4만 |
|---|
| 2026.04.24 | ₩7,069 | ₩7,383 | ₩6,949 | ₩7,089 | +0.28% | 83.1만 |
|---|
| 2026.04.23 | ₩6,942 | ₩7,149 | ₩6,909 | ₩7,103 | +2.31% | 71.2만 |
|---|
| 2026.04.22 | ₩6,648 | ₩6,975 | ₩6,487 | ₩6,942 | +4.43% | 106.6만 |
|---|
| 2026.04.21 | ₩6,835 | ₩6,835 | ₩6,574 | ₩6,594 | -3.52% | 81.9만 |
|---|
| 2026.04.20 | ₩6,220 | ₩6,979 | ₩6,193 | ₩6,795 | +9.25% | 168.9만 |
|---|
| 2026.04.17 | ₩6,220 | ₩6,327 | ₩6,213 | ₩6,273 | +0.86% | 45.9만 |
|---|
| 2026.04.16 | ₩6,099 | ₩6,180 | ₩6,012 | ₩6,059 | -0.66% | 32.3만 |
|---|
| 2026.04.15 | ₩5,979 | ₩6,206 | ₩5,859 | ₩6,193 | +3.58% | 54.5만 |
|---|
| 2026.04.14 | ₩5,792 | ₩5,966 | ₩5,778 | ₩5,939 | +2.54% | 73만 |
|---|
| 2026.04.13 | ₩5,685 | ₩5,879 | ₩5,604 | ₩5,792 | +1.88% | 57.3만 |
|---|
| 2026.04.10 | ₩5,711 | ₩5,845 | ₩5,625 | ₩5,711 | 0.00% | 57.7만 |
|---|
| 2026.04.09 | ₩5,417 | ₩5,705 | ₩5,370 | ₩5,671 | +4.69% | 83.2만 |
|---|
| 2026.04.08 | ₩5,578 | ₩5,705 | ₩5,431 | ₩5,471 | -1.92% | 67.4만 |
|---|
| 2026.04.07 | ₩5,484 | ₩5,551 | ₩5,304 | ₩5,457 | -0.49% | 63.2만 |
|---|
| 2026.04.06 | ₩5,350 | ₩5,645 | ₩5,310 | ₩5,564 | +4.00% | 77.7만 |
|---|
| 2026.04.02 | ₩5,524 | ₩5,564 | ₩5,337 | ₩5,390 | -2.42% | 83.8만 |
|---|
| 2026.04.01 | ₩5,484 | ₩5,899 | ₩5,484 | ₩5,765 | +5.12% | 77.7만 |
|---|
| 2026.03.31 | ₩5,350 | ₩5,611 | ₩5,324 | ₩5,497 | +2.75% | 81만 |
|---|
| 2026.03.30 | ₩5,350 | ₩5,357 | ₩5,163 | ₩5,270 | -1.50% | 82만 |
|---|
| 2026.03.27 | ₩5,497 | ₩5,571 | ₩5,324 | ₩5,364 | -2.43% | 95.5만 |
|---|
| 2026.03.26 | ₩5,752 | ₩5,805 | ₩5,540 | ₩5,578 | -3.02% | 87.9만 |
|---|
| 2026.03.25 | ₩6,006 | ₩6,006 | ₩5,772 | ₩5,845 | -2.67% | 76.4만 |
|---|
| 2026.03.24 | ₩6,153 | ₩6,200 | ₩5,885 | ₩5,925 | -3.70% | 121.7만 |
|---|
| 2026.03.23 | ₩6,220 | ₩6,367 | ₩6,046 | ₩6,260 | +0.65% | 132.5만 |
|---|
| 2026.03.20 | ₩6,514 | ₩6,554 | ₩6,193 | ₩6,206 | -4.72% | 159.7만 |
|---|
| 2026.03.19 | ₩6,354 | ₩6,568 | ₩6,246 | ₩6,501 | +2.32% | 67.9만 |
|---|
| 2026.03.18 | ₩6,487 | ₩6,568 | ₩6,374 | ₩6,461 | -0.41% | 74.5만 |
|---|
| 2026.03.17 | ₩6,661 | ₩6,761 | ₩6,333 | ₩6,568 | -1.41% | 130.1만 |
|---|
| 2026.03.16 | ₩6,715 | ₩6,935 | ₩6,515 | ₩6,741 | +0.40% | 91.3만 |
|---|
| 2026.03.13 | ₩6,634 | ₩6,728 | ₩6,461 | ₩6,701 | +1.01% | 93.7만 |
|---|
| 2026.03.12 | ₩7,062 | ₩7,156 | ₩6,541 | ₩6,568 | -7.01% | 86.7만 |
|---|
| 2026.03.11 | ₩7,089 | ₩7,230 | ₩6,942 | ₩7,210 | +1.70% | 72.1만 |
|---|
| 2026.03.10 | ₩7,410 | ₩7,584 | ₩7,002 | ₩7,062 | -4.69% | 91.8만 |
|---|
| 2026.03.09 | ₩7,103 | ₩7,343 | ₩6,895 | ₩7,156 | +0.75% | 132.3만 |
|---|
| 2026.03.06 | ₩7,597 | ₩7,597 | ₩6,915 | ₩7,397 | -2.64% | 172.7만 |
|---|
| 2026.03.05 | ₩7,370 | ₩8,360 | ₩7,370 | ₩7,571 | +2.72% | 520.5만 |
|---|
| 2026.03.04 | ₩7,183 | ₩8,199 | ₩6,775 | ₩7,477 | +4.10% | 1053.9만 |
|---|
| 2026.03.03 | ₩5,618 | ₩5,778 | ₩5,484 | ₩5,524 | -1.67% | 133.6만 |
|---|
| 2026.03.02 | ₩5,685 | ₩5,825 | ₩5,611 | ₩5,738 | +0.94% | 64만 |
|---|
| 2026.02.27 | ₩5,912 | ₩5,966 | ₩5,728 | ₩5,752 | -2.71% | 61.8만 |
|---|
| 2026.02.26 | ₩6,006 | ₩6,099 | ₩5,932 | ₩6,006 | 0.00% | 45.7만 |
|---|
| 2026.02.25 | ₩5,765 | ₩6,032 | ₩5,725 | ₩6,019 | +4.41% | 44.3만 |
|---|
| 2026.02.24 | ₩5,765 | ₩5,805 | ₩5,671 | ₩5,752 | -0.23% | 74.4만 |
|---|
| 2026.02.23 | ₩5,832 | ₩5,925 | ₩5,725 | ₩5,792 | -0.69% | 53.9만 |
|---|
| 2026.02.20 | ₩5,885 | ₩6,032 | ₩5,818 | ₩5,845 | -0.68% | 41.5만 |
|---|
| 2026.02.19 | ₩5,859 | ₩5,992 | ₩5,805 | ₩5,912 | +0.91% | 44.4만 |
|---|
| 2026.02.18 | ₩5,872 | ₩6,003 | ₩5,745 | ₩5,805 | -1.14% | 47.2만 |
|---|
| 2026.02.17 | ₩5,818 | ₩5,952 | ₩5,685 | ₩5,872 | +0.92% | 61.9만 |
|---|
| 2026.02.13 | ₩5,738 | ₩6,012 | ₩5,732 | ₩5,752 | +0.23% | 46.6만 |
|---|
| 2026.02.12 | ₩5,899 | ₩5,946 | ₩5,604 | ₩5,725 | -2.95% | 47.6만 |
|---|
| 2026.02.11 | ₩5,966 | ₩5,966 | ₩5,472 | ₩5,752 | -3.59% | 90.8만 |
|---|
| 2026.02.10 | ₩5,711 | ₩6,166 | ₩5,685 | ₩5,952 | +4.22% | 107.5만 |
|---|
| 2026.02.09 | ₩6,032 | ₩6,046 | ₩5,618 | ₩5,671 | -5.99% | 118.8만 |
|---|
| 2026.02.06 | ₩6,019 | ₩6,153 | ₩5,966 | ₩6,019 | 0.00% | 88.3만 |
|---|
| 2026.02.05 | ₩6,059 | ₩6,246 | ₩5,892 | ₩5,899 | -2.65% | 83.3만 |
|---|
| 2026.02.04 | ₩6,287 | ₩6,287 | ₩5,992 | ₩6,139 | -2.34% | 127.8만 |
|---|
| 2026.02.03 | ₩6,514 | ₩6,554 | ₩6,160 | ₩6,287 | -3.49% | 84.3만 |
|---|
| 2026.02.02 | ₩6,206 | ₩6,675 | ₩6,119 | ₩6,568 | +5.82% | 142.6만 |
|---|
| 2026.01.30 | ₩6,206 | ₩6,407 | ₩6,099 | ₩6,273 | +1.08% | 104.9만 |
|---|
| 2026.01.29 | ₩6,407 | ₩6,454 | ₩6,180 | ₩6,233 | -2.71% | 102만 |
|---|
| 2026.01.28 | ₩6,527 | ₩6,601 | ₩6,354 | ₩6,420 | -1.64% | 142.8만 |
|---|
| 2026.01.27 | ₩6,367 | ₩6,634 | ₩6,280 | ₩6,621 | +3.99% | 127.5만 |
|---|
| 2026.01.26 | ₩6,554 | ₩6,568 | ₩6,260 | ₩6,447 | -1.63% | 143.4만 |
|---|
| 2026.01.23 | ₩6,795 | ₩6,795 | ₩6,527 | ₩6,581 | -3.15% | 119.2만 |
|---|
| 2026.01.22 | ₩6,608 | ₩6,822 | ₩6,527 | ₩6,795 | +2.83% | 108.3만 |
|---|
| 2026.01.21 | ₩6,728 | ₩6,788 | ₩6,434 | ₩6,554 | -2.58% | 88.7만 |
|---|
| 2026.01.20 | ₩6,828 | ₩7,009 | ₩6,621 | ₩6,768 | -0.88% | 120.8만 |
|---|
| 2026.01.16 | ₩6,634 | ₩7,009 | ₩6,554 | ₩6,955 | +4.84% | 246.5만 |
|---|
| 2026.01.15 | ₩6,755 | ₩6,862 | ₩6,340 | ₩6,688 | -0.99% | 182.8만 |
|---|
| 2026.01.14 | ₩7,571 | ₩7,624 | ₩6,621 | ₩6,715 | -11.31% | 282.1만 |
|---|
| 2026.01.13 | ₩7,678 | ₩7,738 | ₩7,383 | ₩7,651 | -0.35% | 174.6만 |
|---|
| 2026.01.12 | ₩7,704 | ₩7,872 | ₩7,343 | ₩7,718 | +0.17% | 174.4만 |
|---|
| 2026.01.09 | ₩7,544 | ₩7,771 | ₩6,862 | ₩7,557 | +0.18% | 310.4만 |
|---|
| 2026.01.08 | ₩7,531 | ₩7,704 | ₩7,504 | ₩7,678 | +1.95% | 99.3만 |
|---|
| 2026.01.07 | ₩7,972 | ₩8,079 | ₩7,511 | ₩7,571 | -5.03% | 139.6만 |
|---|
| 2026.01.06 | ₩8,173 | ₩8,197 | ₩7,771 | ₩7,905 | -3.27% | 130.5만 |
|---|
| 2026.01.05 | ₩8,975 | ₩9,022 | ₩7,985 | ₩8,092 | -9.84% | 193.1만 |
|---|
| 2026.01.02 | ₩8,975 | ₩9,055 | ₩8,801 | ₩8,989 | +0.15% | 56.7만 |
|---|
| 2025.12.31 | ₩8,828 | ₩9,089 | ₩8,828 | ₩8,895 | +0.76% | 105만 |
|---|
| 2025.12.30 | ₩8,855 | ₩9,015 | ₩8,781 | ₩8,922 | +0.76% | 59.9만 |
|---|
| 2025.12.29 | ₩9,189 | ₩9,269 | ₩8,875 | ₩8,908 | -3.06% | 74.2만 |
|---|
| 2025.12.26 | ₩9,162 | ₩9,263 | ₩9,015 | ₩9,229 | +0.73% | 84.6만 |
|---|
| 2025.12.24 | ₩9,096 | ₩9,216 | ₩9,015 | ₩9,162 | +0.74% | 40.5만 |
|---|
| 2025.12.23 | ₩9,577 | ₩9,577 | ₩9,082 | ₩9,109 | -4.89% | 101.6만 |
|---|
| 2025.12.22 | ₩9,390 | ₩9,697 | ₩9,376 | ₩9,617 | +2.42% | 55.2만 |
|---|
| 2025.12.19 | ₩9,510 | ₩9,590 | ₩9,370 | ₩9,457 | -0.56% | 168.8만 |
|---|
| 2025.12.18 | ₩9,483 | ₩9,751 | ₩9,483 | ₩9,604 | +1.27% | 61.9만 |
|---|
| 2025.12.17 | ₩9,590 | ₩9,811 | ₩9,430 | ₩9,470 | -1.26% | 76만 |
|---|
| 2025.12.16 | ₩9,604 | ₩9,778 | ₩9,497 | ₩9,657 | +0.56% | 70.1만 |
|---|
| 2025.12.15 | ₩9,537 | ₩9,711 | ₩9,457 | ₩9,550 | +0.14% | 81.5만 |
|---|
| 2025.12.12 | ₩9,229 | ₩9,430 | ₩9,149 | ₩9,417 | +2.03% | 64.5만 |
|---|
| 2025.12.11 | ₩9,497 | ₩9,564 | ₩9,136 | ₩9,243 | -2.68% | 117.3만 |
|---|
| 2025.12.10 | ₩9,417 | ₩9,744 | ₩9,310 | ₩9,470 | +0.57% | 97.1만 |
|---|
| 2025.12.09 | ₩9,363 | ₩9,508 | ₩9,096 | ₩9,336 | -0.29% | 147.5만 |
|---|
| 2025.12.08 | ₩9,149 | ₩9,463 | ₩9,149 | ₩9,323 | +1.90% | 70.6만 |
|---|
| 2025.12.05 | ₩9,162 | ₩9,229 | ₩9,022 | ₩9,162 | 0.00% | 64.2만 |
|---|
| 2025.12.04 | ₩8,989 | ₩9,162 | ₩8,948 | ₩9,109 | +1.34% | 54.2만 |
|---|
| 2025.12.03 | ₩8,721 | ₩9,063 | ₩8,721 | ₩9,029 | +3.53% | 98.8만 |
|---|
| 2025.12.02 | ₩9,122 | ₩9,122 | ₩8,500 | ₩8,721 | -4.40% | 133.2만 |
|---|
| 2025.12.01 | ₩9,470 | ₩9,564 | ₩9,082 | ₩9,122 | -3.67% | 91.9만 |
|---|
| 2025.11.28 | ₩9,443 | ₩9,577 | ₩9,256 | ₩9,577 | +1.42% | 57.6만 |
|---|
| 2025.11.26 | ₩9,363 | ₩9,443 | ₩9,269 | ₩9,417 | +0.57% | 58.1만 |
|---|
| 2025.11.25 | ₩9,149 | ₩9,410 | ₩9,042 | ₩9,336 | +2.05% | 74.5만 |
|---|
| 2025.11.24 | ₩9,096 | ₩9,109 | ₩8,841 | ₩9,015 | -0.88% | 208만 |
|---|
| 2025.11.21 | ₩8,775 | ₩9,376 | ₩8,775 | ₩9,162 | +4.42% | 122.4만 |
|---|
| 2025.11.20 | ₩9,122 | ₩9,363 | ₩8,734 | ₩8,855 | -2.93% | 128만 |
|---|
| 2025.11.19 | ₩9,350 | ₩9,403 | ₩8,948 | ₩9,069 | -3.00% | 160만 |
|---|
| 2025.11.18 | ₩9,363 | ₩9,497 | ₩9,122 | ₩9,403 | +0.43% | 143.2만 |
|---|
| 2025.11.17 | ₩9,524 | ₩9,724 | ₩9,269 | ₩9,296 | -2.39% | 130.3만 |
|---|
| 2025.11.14 | ₩9,778 | ₩10,159 | ₩9,604 | ₩9,657 | -1.23% | 186.1만 |
|---|
| 2025.11.13 | ₩9,724 | ₩10,253 | ₩9,550 | ₩9,858 | +1.38% | 233.1만 |
|---|
| 2025.11.12 | ₩9,390 | ₩9,932 | ₩9,296 | ₩9,764 | +3.99% | 167.7만 |
|---|
| 2025.11.11 | ₩9,497 | ₩9,541 | ₩9,069 | ₩9,350 | -1.55% | 249.1만 |
|---|
| 2025.11.10 | ₩8,982 | ₩9,704 | ₩8,788 | ₩9,430 | +4.99% | 332만 |
|---|
| 2025.11.07 | ₩9,564 | ₩9,724 | ₩8,681 | ₩8,775 | -8.25% | 144.9만 |
|---|
| 2025.11.06 | ₩10,279 | ₩10,380 | ₩9,504 | ₩9,604 | -6.57% | 559.7만 |
|---|
| 2025.11.05 | ₩8,574 | ₩9,203 | ₩8,514 | ₩9,109 | +6.24% | 234.4만 |
|---|
| 2025.11.04 | ₩8,360 | ₩8,948 | ₩8,360 | ₩8,574 | +2.56% | 246.2만 |
|---|
| 2025.11.03 | ₩8,641 | ₩8,741 | ₩8,246 | ₩8,547 | -1.08% | 202만 |
|---|
| 2025.10.31 | ₩8,922 | ₩8,989 | ₩8,132 | ₩8,641 | -3.15% | 251만 |
|---|
| 2025.10.30 | ₩9,069 | ₩9,550 | ₩8,915 | ₩8,989 | -0.88% | 95.4만 |
|---|
| 2025.10.29 | ₩9,470 | ₩9,878 | ₩9,122 | ₩9,176 | -3.11% | 149.1만 |
|---|
| 2025.10.28 | ₩9,564 | ₩9,611 | ₩9,289 | ₩9,417 | -1.54% | 75.7만 |
|---|
| 2025.10.27 | ₩9,096 | ₩9,815 | ₩9,069 | ₩9,657 | +6.18% | 150.8만 |
|---|
| 2025.10.24 | ₩9,055 | ₩9,129 | ₩8,915 | ₩9,082 | +0.30% | 57.7만 |
|---|
| 2025.10.23 | ₩9,136 | ₩9,216 | ₩8,982 | ₩9,029 | -1.17% | 35.8만 |
|---|
| 2025.10.22 | ₩8,948 | ₩9,229 | ₩8,935 | ₩9,122 | +1.94% | 73만 |
|---|
| 2025.10.21 | ₩8,922 | ₩9,203 | ₩8,775 | ₩9,082 | +1.80% | 70.4만 |
|---|
| 2025.10.20 | ₩8,668 | ₩8,975 | ₩8,627 | ₩8,948 | +3.24% | 80.9만 |
|---|
| 2025.10.17 | ₩8,333 | ₩8,574 | ₩8,280 | ₩8,561 | +2.73% | 53.3만 |
|---|
| 2025.10.16 | ₩8,895 | ₩8,908 | ₩8,340 | ₩8,427 | -5.26% | 83.4만 |
|---|
| 2025.10.15 | ₩8,534 | ₩8,855 | ₩8,534 | ₩8,841 | +3.61% | 88.7만 |
|---|
| 2025.10.14 | ₩7,959 | ₩8,547 | ₩7,905 | ₩8,520 | +7.06% | 103.2만 |
|---|
| 2025.10.13 | ₩8,226 | ₩8,253 | ₩7,985 | ₩8,025 | -2.44% | 114만 |
|---|
| 2025.10.10 | ₩8,373 | ₩8,400 | ₩7,918 | ₩8,213 | -1.92% | 127.3만 |
|---|