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 | ₩10,388 | ₩10,467 | ₩10,174 | ₩10,335 | -0.51% | 43만 |
| 2026.10.08 | ₩10,268 | ₩10,435 | ₩10,074 | ₩10,428 | +1.56% | 107.8만 |
| 2026.10.07 | ₩9,853 | ₩10,361 | ₩9,804 | ₩10,348 | +5.02% | 59.5만 |
| 2026.10.06 | ₩9,987 | ₩10,107 | ₩9,573 | ₩9,867 | -1.20% | 66.4만 |
| 2026.10.05 | ₩9,452 | ₩10,054 | ₩9,452 | ₩9,987 | +5.66% | 78.6만 |
| 2026.10.02 | ₩10,321 | ₩10,321 | ₩9,242 | ₩9,546 | -7.51% | 207.1만 |
| 2026.10.01 | ₩10,549 | ₩10,709 | ₩10,281 | ₩10,281 | -2.53% | 92.3만 |
| 2026.09.30 | ₩10,656 | ₩10,896 | ₩10,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,696 |
| +0.38% |
| 62.4만 |
| 2026.09.29 | ₩10,575 | ₩10,843 | ₩10,468 | ₩10,682 | +1.01% | 41.5만 |
|---|
| 2026.09.28 | ₩10,562 | ₩10,796 | ₩10,435 | ₩10,642 | +0.76% | 47.8만 |
|---|
| 2026.09.25 | ₩10,482 | ₩10,696 | ₩10,311 | ₩10,656 | +1.66% | 39.8만 |
|---|
| 2026.09.24 | ₩10,642 | ₩10,696 | ₩10,415 | ₩10,509 | -1.26% | 36.3만 |
|---|
| 2026.09.23 | ₩11,137 | ₩11,378 | ₩10,535 | ₩10,696 | -3.96% | 41.6만 |
|---|
| 2026.09.22 | ₩10,829 | ₩11,050 | ₩10,696 | ₩11,030 | +1.85% | 50.1만 |
|---|
| 2026.09.21 | ₩10,602 | ₩10,689 | ₩10,375 | ₩10,682 | +0.76% | 42.1만 |
|---|
| 2026.09.18 | ₩10,696 | ₩10,696 | ₩10,435 | ₩10,509 | -1.75% | 118.2만 |
|---|
| 2026.09.17 | ₩10,763 | ₩10,883 | ₩10,388 | ₩10,709 | -0.50% | 122.5만 |
|---|
| 2026.09.16 | ₩10,602 | ₩10,816 | ₩10,455 | ₩10,682 | +0.76% | 68.3만 |
|---|
| 2026.09.15 | ₩10,535 | ₩10,629 | ₩10,148 | ₩10,575 | +0.38% | 63.8만 |
|---|
| 2026.09.14 | ₩10,562 | ₩11,030 | ₩10,522 | ₩10,602 | +0.38% | 51.6만 |
|---|
| 2026.09.11 | ₩10,709 | ₩10,896 | ₩10,442 | ₩10,482 | -2.12% | 58.7만 |
|---|
| 2026.09.10 | ₩11,271 | ₩11,297 | ₩10,361 | ₩10,575 | -6.17% | 121.2만 |
|---|
| 2026.09.09 | ₩11,832 | ₩12,099 | ₩11,378 | ₩11,458 | -3.16% | 99.7만 |
|---|
| 2026.09.08 | ₩12,033 | ₩12,193 | ₩11,700 | ₩11,872 | -1.33% | 172.8만 |
|---|
| 2026.09.04 | ₩12,099 | ₩12,447 | ₩11,999 | ₩12,434 | +2.76% | 69.6만 |
|---|
| 2026.09.03 | ₩12,140 | ₩12,166 | ₩11,912 | ₩12,099 | -0.33% | 73.4만 |
|---|
| 2026.09.02 | ₩12,086 | ₩12,206 | ₩11,939 | ₩12,113 | +0.22% | 77.4만 |
|---|
| 2026.09.01 | ₩12,086 | ₩12,198 | ₩11,939 | ₩12,140 | +0.44% | 59.4만 |
|---|
| 2026.08.31 | ₩11,832 | ₩12,233 | ₩11,698 | ₩12,153 | +2.71% | 102.5만 |
|---|
| 2026.08.28 | ₩11,819 | ₩11,952 | ₩11,491 | ₩11,872 | +0.45% | 105.9만 |
|---|
| 2026.08.27 | ₩11,739 | ₩12,079 | ₩11,498 | ₩11,872 | +1.14% | 119.5만 |
|---|
| 2026.08.26 | ₩11,845 | ₩12,140 | ₩11,725 | ₩11,739 | -0.90% | 151.3만 |
|---|
| 2026.08.25 | ₩11,658 | ₩12,193 | ₩11,632 | ₩11,999 | +2.92% | 179.6만 |
|---|
| 2026.08.24 | ₩11,217 | ₩11,792 | ₩11,043 | ₩11,739 | +4.65% | 132만 |
|---|
| 2026.08.21 | ₩11,164 | ₩11,337 | ₩11,010 | ₩11,217 | +0.48% | 58.3만 |
|---|
| 2026.08.20 | ₩11,431 | ₩11,431 | ₩11,124 | ₩11,164 | -2.34% | 66.3만 |
|---|
| 2026.08.19 | ₩10,990 | ₩11,618 | ₩10,990 | ₩11,498 | +4.62% | 96.4만 |
|---|
| 2026.08.18 | ₩10,442 | ₩11,050 | ₩10,442 | ₩10,936 | +4.74% | 71만 |
|---|
| 2026.08.17 | ₩10,869 | ₩11,005 | ₩10,321 | ₩10,388 | -4.43% | 61.4만 |
|---|
| 2026.08.14 | ₩10,722 | ₩11,041 | ₩10,575 | ₩10,903 | +1.68% | 64.9만 |
|---|
| 2026.08.13 | ₩10,843 | ₩11,144 | ₩10,696 | ₩10,722 | -1.11% | 77.8만 |
|---|
| 2026.08.12 | ₩11,017 | ₩11,164 | ₩10,789 | ₩10,856 | -1.46% | 95.9만 |
|---|
| 2026.08.11 | ₩10,268 | ₩11,271 | ₩10,094 | ₩11,150 | +8.59% | 279.5만 |
|---|
| 2026.08.10 | ₩9,980 | ₩10,214 | ₩9,599 | ₩10,121 | +1.41% | 139.6만 |
|---|
| 2026.08.07 | ₩9,733 | ₩10,428 | ₩9,639 | ₩10,148 | +4.26% | 163.2만 |
|---|
| 2026.08.06 | ₩9,345 | ₩10,054 | ₩8,744 | ₩9,907 | +6.01% | 292만 |
|---|
| 2026.08.05 | ₩8,196 | ₩8,336 | ₩8,048 | ₩8,262 | +0.82% | 116.1만 |
|---|
| 2026.08.04 | ₩8,155 | ₩8,262 | ₩7,928 | ₩8,182 | +0.33% | 66.8만 |
|---|
| 2026.08.03 | ₩7,901 | ₩8,102 | ₩7,801 | ₩8,089 | +2.37% | 58.7만 |
|---|
| 2026.07.31 | ₩8,035 | ₩8,035 | ₩7,647 | ₩7,808 | -2.83% | 60.9만 |
|---|
| 2026.07.30 | ₩7,982 | ₩8,109 | ₩7,855 | ₩8,035 | +0.67% | 42.5만 |
|---|
| 2026.07.29 | ₩8,383 | ₩8,396 | ₩7,928 | ₩8,062 | -3.83% | 81.3만 |
|---|
| 2026.07.28 | ₩8,303 | ₩8,597 | ₩8,129 | ₩8,316 | +0.16% | 60만 |
|---|
| 2026.07.27 | ₩8,089 | ₩8,436 | ₩8,089 | ₩8,262 | +2.15% | 65만 |
|---|
| 2026.07.24 | ₩8,022 | ₩8,075 | ₩7,815 | ₩7,995 | -0.33% | 69.7만 |
|---|
| 2026.07.23 | ₩7,808 | ₩8,282 | ₩7,808 | ₩8,008 | +2.57% | 69.3만 |
|---|
| 2026.07.22 | ₩7,768 | ₩7,888 | ₩7,607 | ₩7,875 | +1.38% | 42.6만 |
|---|
| 2026.07.21 | ₩7,420 | ₩7,841 | ₩7,313 | ₩7,761 | +4.59% | 55.9만 |
|---|
| 2026.07.20 | ₩7,383 | ₩7,768 | ₩7,280 | ₩7,413 | +0.42% | 60.3만 |
|---|
| 2026.07.17 | ₩7,393 | ₩7,741 | ₩7,380 | ₩7,661 | +3.62% | 45.8만 |
|---|
| 2026.07.16 | ₩7,982 | ₩7,982 | ₩7,514 | ₩7,527 | -5.70% | 119.5만 |
|---|
| 2026.07.15 | ₩8,423 | ₩8,423 | ₩7,868 | ₩7,968 | -5.40% | 111.7만 |
|---|
| 2026.07.14 | ₩8,797 | ₩8,851 | ₩8,343 | ₩8,383 | -4.71% | 56.8만 |
|---|
| 2026.07.13 | ₩8,837 | ₩8,837 | ₩8,409 | ₩8,717 | -1.36% | 131.7만 |
|---|
| 2026.07.10 | ₩9,158 | ₩9,185 | ₩8,557 | ₩8,837 | -3.50% | 63.9만 |
|---|
| 2026.07.09 | ₩9,011 | ₩9,613 | ₩8,998 | ₩9,158 | +1.63% | 81.4만 |
|---|
| 2026.07.08 | ₩9,265 | ₩9,673 | ₩9,051 | ₩9,078 | -2.02% | 128만 |
|---|
| 2026.07.07 | ₩9,372 | ₩9,412 | ₩9,118 | ₩9,279 | -1.00% | 70.6만 |
|---|
| 2026.07.06 | ₩9,198 | ₩9,466 | ₩9,158 | ₩9,345 | +1.60% | 64.4만 |
|---|
| 2026.07.02 | ₩9,051 | ₩9,232 | ₩8,951 | ₩9,225 | +1.92% | 53.5만 |
|---|
| 2026.07.01 | ₩9,399 | ₩9,426 | ₩8,958 | ₩9,011 | -4.13% | 56.8만 |
|---|
| 2026.06.30 | ₩9,533 | ₩9,533 | ₩9,265 | ₩9,279 | -2.66% | 59.6만 |
|---|
| 2026.06.29 | ₩9,439 | ₩9,599 | ₩9,299 | ₩9,533 | +0.99% | 67만 |
|---|
| 2026.06.26 | ₩9,559 | ₩9,787 | ₩9,305 | ₩9,533 | -0.28% | 207.5만 |
|---|
| 2026.06.25 | ₩9,265 | ₩9,559 | ₩9,173 | ₩9,559 | +3.17% | 52.4만 |
|---|
| 2026.06.24 | ₩9,131 | ₩9,559 | ₩9,131 | ₩9,319 | +2.05% | 60.3만 |
|---|
| 2026.06.23 | ₩8,837 | ₩9,225 | ₩8,730 | ₩9,011 | +1.97% | 54.8만 |
|---|
| 2026.06.22 | ₩8,770 | ₩8,932 | ₩8,583 | ₩8,811 | +0.46% | 37.5만 |
|---|
| 2026.06.18 | ₩9,051 | ₩9,225 | ₩8,730 | ₩8,864 | -2.07% | 110.2만 |
|---|
| 2026.06.17 | ₩8,944 | ₩9,359 | ₩8,911 | ₩9,011 | +0.75% | 104만 |
|---|
| 2026.06.16 | ₩9,024 | ₩9,212 | ₩8,844 | ₩8,864 | -1.78% | 80.7만 |
|---|
| 2026.06.15 | ₩9,038 | ₩9,218 | ₩8,844 | ₩9,024 | -0.15% | 90.4만 |
|---|
| 2026.06.12 | ₩8,704 | ₩9,218 | ₩8,650 | ₩8,998 | +3.38% | 63.6만 |
|---|
| 2026.06.11 | ₩8,998 | ₩8,998 | ₩8,643 | ₩8,704 | -3.27% | 63.1만 |
|---|
| 2026.06.10 | ₩8,931 | ₩9,212 | ₩8,864 | ₩8,984 | +0.60% | 67.1만 |
|---|
| 2026.06.09 | ₩9,024 | ₩9,279 | ₩8,797 | ₩8,958 | -0.74% | 77.5만 |
|---|
| 2026.06.08 | ₩8,877 | ₩9,145 | ₩8,811 | ₩8,931 | +0.60% | 75만 |
|---|
| 2026.06.05 | ₩8,824 | ₩8,958 | ₩8,496 | ₩8,918 | +1.06% | 70.7만 |
|---|
| 2026.06.04 | ₩8,089 | ₩9,091 | ₩8,089 | ₩8,824 | +9.09% | 118.4만 |
|---|
| 2026.06.03 | ₩8,236 | ₩8,236 | ₩7,955 | ₩8,062 | -2.11% | 49.7만 |
|---|
| 2026.06.02 | ₩8,623 | ₩8,650 | ₩8,142 | ₩8,249 | -4.34% | 52.1만 |
|---|
| 2026.06.01 | ₩8,770 | ₩8,811 | ₩8,570 | ₩8,717 | -0.61% | 87.4만 |
|---|
| 2026.05.29 | ₩8,730 | ₩8,864 | ₩8,697 | ₩8,770 | +0.46% | 82.6만 |
|---|
| 2026.05.28 | ₩8,236 | ₩9,031 | ₩8,236 | ₩8,784 | +6.66% | 97.7만 |
|---|
| 2026.05.27 | ₩8,436 | ₩8,530 | ₩8,229 | ₩8,262 | -2.06% | 51.4만 |
|---|
| 2026.05.26 | ₩8,102 | ₩8,369 | ₩8,035 | ₩8,356 | +3.14% | 86.8만 |
|---|
| 2026.05.22 | ₩8,690 | ₩8,690 | ₩8,122 | ₩8,142 | -6.31% | 62.8만 |
|---|
| 2026.05.21 | ₩8,757 | ₩8,918 | ₩8,597 | ₩8,623 | -1.53% | 53.2만 |
|---|
| 2026.05.20 | ₩8,677 | ₩8,884 | ₩8,650 | ₩8,811 | +1.54% | 77.8만 |
|---|
| 2026.05.19 | ₩8,770 | ₩8,911 | ₩8,463 | ₩8,597 | -1.98% | 66.1만 |
|---|
| 2026.05.18 | ₩8,650 | ₩9,045 | ₩8,637 | ₩8,784 | +1.55% | 98.6만 |
|---|
| 2026.05.15 | ₩8,637 | ₩8,904 | ₩8,637 | ₩8,690 | +0.62% | 56만 |
|---|
| 2026.05.14 | ₩8,958 | ₩9,018 | ₩8,717 | ₩8,797 | -1.79% | 49.1만 |
|---|
| 2026.05.13 | ₩8,597 | ₩9,031 | ₩8,550 | ₩8,984 | +4.51% | 64.6만 |
|---|
| 2026.05.12 | ₩8,262 | ₩8,730 | ₩8,262 | ₩8,690 | +5.18% | 76.9만 |
|---|
| 2026.05.11 | ₩8,503 | ₩8,797 | ₩8,423 | ₩8,450 | -0.63% | 63.9만 |
|---|
| 2026.05.08 | ₩8,463 | ₩8,797 | ₩8,450 | ₩8,503 | +0.47% | 84.5만 |
|---|
| 2026.05.07 | ₩8,423 | ₩8,797 | ₩8,383 | ₩8,543 | +1.43% | 93.8만 |
|---|
| 2026.05.06 | ₩8,650 | ₩8,958 | ₩8,383 | ₩8,450 | -2.32% | 152.8만 |
|---|
| 2026.05.05 | ₩7,286 | ₩8,911 | ₩7,286 | ₩8,516 | +16.88% | 391.8만 |
|---|
| 2026.05.04 | ₩7,113 | ₩7,681 | ₩7,026 | ₩7,460 | +4.89% | 210.7만 |
|---|
| 2026.05.01 | ₩7,206 | ₩7,217 | ₩7,032 | ₩7,126 | -1.11% | 44.7만 |
|---|
| 2026.04.30 | ₩6,872 | ₩7,333 | ₩6,841 | ₩7,206 | +4.86% | 56만 |
|---|
| 2026.04.29 | ₩6,992 | ₩7,179 | ₩6,839 | ₩6,925 | -0.96% | 71.6만 |
|---|
| 2026.04.28 | ₩6,979 | ₩7,193 | ₩6,952 | ₩7,046 | +0.96% | 56.9만 |
|---|
| 2026.04.27 | ₩6,966 | ₩7,333 | ₩6,959 | ₩6,979 | +0.19% | 60.4만 |
|---|
| 2026.04.24 | ₩7,066 | ₩7,380 | ₩6,946 | ₩7,086 | +0.28% | 83.1만 |
|---|
| 2026.04.23 | ₩6,939 | ₩7,146 | ₩6,905 | ₩7,099 | +2.31% | 71.2만 |
|---|
| 2026.04.22 | ₩6,645 | ₩6,972 | ₩6,484 | ₩6,939 | +4.43% | 106.6만 |
|---|
| 2026.04.21 | ₩6,832 | ₩6,832 | ₩6,571 | ₩6,591 | -3.52% | 81.9만 |
|---|
| 2026.04.20 | ₩6,217 | ₩6,976 | ₩6,190 | ₩6,792 | +9.25% | 168.9만 |
|---|
| 2026.04.17 | ₩6,217 | ₩6,324 | ₩6,210 | ₩6,270 | +0.86% | 45.9만 |
|---|
| 2026.04.16 | ₩6,097 | ₩6,177 | ₩6,010 | ₩6,056 | -0.66% | 32.3만 |
|---|
| 2026.04.15 | ₩5,976 | ₩6,203 | ₩5,856 | ₩6,190 | +3.58% | 54.5만 |
|---|
| 2026.04.14 | ₩5,789 | ₩5,963 | ₩5,776 | ₩5,936 | +2.54% | 73만 |
|---|
| 2026.04.13 | ₩5,682 | ₩5,876 | ₩5,602 | ₩5,789 | +1.88% | 57.3만 |
|---|
| 2026.04.10 | ₩5,709 | ₩5,843 | ₩5,622 | ₩5,709 | 0.00% | 57.7만 |
|---|
| 2026.04.09 | ₩5,415 | ₩5,702 | ₩5,368 | ₩5,669 | +4.69% | 83.2만 |
|---|
| 2026.04.08 | ₩5,575 | ₩5,702 | ₩5,428 | ₩5,468 | -1.92% | 67.4만 |
|---|
| 2026.04.07 | ₩5,482 | ₩5,548 | ₩5,301 | ₩5,455 | -0.49% | 63.2만 |
|---|
| 2026.04.06 | ₩5,348 | ₩5,642 | ₩5,308 | ₩5,562 | +4.00% | 77.7만 |
|---|
| 2026.04.02 | ₩5,522 | ₩5,562 | ₩5,334 | ₩5,388 | -2.42% | 83.8만 |
|---|
| 2026.04.01 | ₩5,482 | ₩5,896 | ₩5,482 | ₩5,762 | +5.12% | 77.7만 |
|---|
| 2026.03.31 | ₩5,348 | ₩5,609 | ₩5,321 | ₩5,495 | +2.75% | 81만 |
|---|
| 2026.03.30 | ₩5,348 | ₩5,355 | ₩5,161 | ₩5,268 | -1.50% | 82만 |
|---|
| 2026.03.27 | ₩5,495 | ₩5,568 | ₩5,321 | ₩5,361 | -2.43% | 95.5만 |
|---|
| 2026.03.26 | ₩5,749 | ₩5,802 | ₩5,538 | ₩5,575 | -3.02% | 87.9만 |
|---|
| 2026.03.25 | ₩6,003 | ₩6,003 | ₩5,769 | ₩5,843 | -2.67% | 76.4만 |
|---|
| 2026.03.24 | ₩6,150 | ₩6,197 | ₩5,883 | ₩5,923 | -3.70% | 121.7만 |
|---|
| 2026.03.23 | ₩6,217 | ₩6,364 | ₩6,043 | ₩6,257 | +0.65% | 132.5만 |
|---|
| 2026.03.20 | ₩6,511 | ₩6,551 | ₩6,190 | ₩6,203 | -4.72% | 159.7만 |
|---|
| 2026.03.19 | ₩6,351 | ₩6,564 | ₩6,244 | ₩6,498 | +2.32% | 67.9만 |
|---|
| 2026.03.18 | ₩6,484 | ₩6,564 | ₩6,371 | ₩6,458 | -0.41% | 74.5만 |
|---|
| 2026.03.17 | ₩6,658 | ₩6,758 | ₩6,331 | ₩6,564 | -1.41% | 130.1만 |
|---|
| 2026.03.16 | ₩6,712 | ₩6,932 | ₩6,512 | ₩6,738 | +0.40% | 91.3만 |
|---|
| 2026.03.13 | ₩6,631 | ₩6,725 | ₩6,458 | ₩6,698 | +1.01% | 93.7만 |
|---|
| 2026.03.12 | ₩7,059 | ₩7,153 | ₩6,538 | ₩6,564 | -7.01% | 86.7만 |
|---|
| 2026.03.11 | ₩7,086 | ₩7,226 | ₩6,939 | ₩7,206 | +1.70% | 72.1만 |
|---|
| 2026.03.10 | ₩7,407 | ₩7,581 | ₩6,999 | ₩7,059 | -4.69% | 91.8만 |
|---|
| 2026.03.09 | ₩7,099 | ₩7,340 | ₩6,892 | ₩7,153 | +0.75% | 132.3만 |
|---|
| 2026.03.06 | ₩7,594 | ₩7,594 | ₩6,912 | ₩7,393 | -2.64% | 172.7만 |
|---|
| 2026.03.05 | ₩7,367 | ₩8,356 | ₩7,367 | ₩7,567 | +2.72% | 520.5만 |
|---|
| 2026.03.04 | ₩7,179 | ₩8,196 | ₩6,772 | ₩7,474 | +4.10% | 1053.9만 |
|---|
| 2026.03.03 | ₩5,615 | ₩5,776 | ₩5,482 | ₩5,522 | -1.67% | 133.6만 |
|---|
| 2026.03.02 | ₩5,682 | ₩5,822 | ₩5,609 | ₩5,736 | +0.94% | 64만 |
|---|
| 2026.02.27 | ₩5,909 | ₩5,963 | ₩5,725 | ₩5,749 | -2.71% | 61.8만 |
|---|
| 2026.02.26 | ₩6,003 | ₩6,097 | ₩5,929 | ₩6,003 | 0.00% | 45.7만 |
|---|
| 2026.02.25 | ₩5,762 | ₩6,030 | ₩5,722 | ₩6,016 | +4.41% | 44.3만 |
|---|
| 2026.02.24 | ₩5,762 | ₩5,802 | ₩5,669 | ₩5,749 | -0.23% | 74.4만 |
|---|
| 2026.02.23 | ₩5,829 | ₩5,923 | ₩5,722 | ₩5,789 | -0.69% | 53.9만 |
|---|
| 2026.02.20 | ₩5,883 | ₩6,030 | ₩5,816 | ₩5,843 | -0.68% | 41.5만 |
|---|
| 2026.02.19 | ₩5,856 | ₩5,990 | ₩5,802 | ₩5,909 | +0.91% | 44.4만 |
|---|
| 2026.02.18 | ₩5,869 | ₩6,000 | ₩5,742 | ₩5,802 | -1.14% | 47.2만 |
|---|
| 2026.02.17 | ₩5,816 | ₩5,949 | ₩5,682 | ₩5,869 | +0.92% | 61.9만 |
|---|
| 2026.02.13 | ₩5,736 | ₩6,010 | ₩5,729 | ₩5,749 | +0.23% | 46.6만 |
|---|
| 2026.02.12 | ₩5,896 | ₩5,943 | ₩5,602 | ₩5,722 | -2.95% | 47.6만 |
|---|
| 2026.02.11 | ₩5,963 | ₩5,963 | ₩5,470 | ₩5,749 | -3.59% | 90.8만 |
|---|
| 2026.02.10 | ₩5,709 | ₩6,163 | ₩5,682 | ₩5,949 | +4.22% | 107.5만 |
|---|
| 2026.02.09 | ₩6,030 | ₩6,043 | ₩5,615 | ₩5,669 | -5.99% | 118.8만 |
|---|
| 2026.02.06 | ₩6,016 | ₩6,150 | ₩5,963 | ₩6,016 | 0.00% | 88.3만 |
|---|
| 2026.02.05 | ₩6,056 | ₩6,244 | ₩5,889 | ₩5,896 | -2.65% | 83.3만 |
|---|
| 2026.02.04 | ₩6,284 | ₩6,284 | ₩5,990 | ₩6,137 | -2.34% | 127.8만 |
|---|
| 2026.02.03 | ₩6,511 | ₩6,551 | ₩6,157 | ₩6,284 | -3.49% | 84.3만 |
|---|
| 2026.02.02 | ₩6,203 | ₩6,671 | ₩6,117 | ₩6,564 | +5.82% | 142.6만 |
|---|
| 2026.01.30 | ₩6,203 | ₩6,404 | ₩6,097 | ₩6,270 | +1.08% | 104.9만 |
|---|
| 2026.01.29 | ₩6,404 | ₩6,451 | ₩6,177 | ₩6,230 | -2.71% | 102만 |
|---|
| 2026.01.28 | ₩6,524 | ₩6,598 | ₩6,351 | ₩6,417 | -1.64% | 142.8만 |
|---|
| 2026.01.27 | ₩6,364 | ₩6,631 | ₩6,277 | ₩6,618 | +3.99% | 127.5만 |
|---|
| 2026.01.26 | ₩6,551 | ₩6,564 | ₩6,257 | ₩6,444 | -1.63% | 143.4만 |
|---|
| 2026.01.23 | ₩6,792 | ₩6,792 | ₩6,524 | ₩6,578 | -3.15% | 119.2만 |
|---|
| 2026.01.22 | ₩6,605 | ₩6,818 | ₩6,524 | ₩6,792 | +2.83% | 108.3만 |
|---|
| 2026.01.21 | ₩6,725 | ₩6,785 | ₩6,431 | ₩6,551 | -2.58% | 88.7만 |
|---|
| 2026.01.20 | ₩6,825 | ₩7,006 | ₩6,618 | ₩6,765 | -0.88% | 120.8만 |
|---|
| 2026.01.16 | ₩6,631 | ₩7,006 | ₩6,551 | ₩6,952 | +4.84% | 246.5만 |
|---|
| 2026.01.15 | ₩6,752 | ₩6,859 | ₩6,337 | ₩6,685 | -0.99% | 182.8만 |
|---|
| 2026.01.14 | ₩7,567 | ₩7,621 | ₩6,618 | ₩6,712 | -11.31% | 282.1만 |
|---|
| 2026.01.13 | ₩7,674 | ₩7,734 | ₩7,380 | ₩7,647 | -0.35% | 174.6만 |
|---|
| 2026.01.12 | ₩7,701 | ₩7,868 | ₩7,340 | ₩7,714 | +0.17% | 174.4만 |
|---|
| 2026.01.09 | ₩7,540 | ₩7,768 | ₩6,859 | ₩7,554 | +0.18% | 310.4만 |
|---|
| 2026.01.08 | ₩7,527 | ₩7,701 | ₩7,500 | ₩7,674 | +1.95% | 99.3만 |
|---|
| 2026.01.07 | ₩7,968 | ₩8,075 | ₩7,507 | ₩7,567 | -5.03% | 139.6만 |
|---|
| 2026.01.06 | ₩8,169 | ₩8,193 | ₩7,768 | ₩7,901 | -3.27% | 130.5만 |
|---|
| 2026.01.05 | ₩8,971 | ₩9,018 | ₩7,982 | ₩8,089 | -9.84% | 193.1만 |
|---|
| 2026.01.02 | ₩8,971 | ₩9,051 | ₩8,797 | ₩8,984 | +0.15% | 56.7만 |
|---|
| 2025.12.31 | ₩8,824 | ₩9,085 | ₩8,824 | ₩8,891 | +0.76% | 105만 |
|---|
| 2025.12.30 | ₩8,851 | ₩9,011 | ₩8,777 | ₩8,918 | +0.76% | 59.9만 |
|---|
| 2025.12.29 | ₩9,185 | ₩9,265 | ₩8,871 | ₩8,904 | -3.06% | 74.2만 |
|---|
| 2025.12.26 | ₩9,158 | ₩9,258 | ₩9,011 | ₩9,225 | +0.73% | 84.6만 |
|---|
| 2025.12.24 | ₩9,091 | ₩9,212 | ₩9,011 | ₩9,158 | +0.74% | 40.5만 |
|---|
| 2025.12.23 | ₩9,573 | ₩9,573 | ₩9,078 | ₩9,105 | -4.89% | 101.6만 |
|---|
| 2025.12.22 | ₩9,385 | ₩9,693 | ₩9,372 | ₩9,613 | +2.42% | 55.2만 |
|---|
| 2025.12.19 | ₩9,506 | ₩9,586 | ₩9,365 | ₩9,452 | -0.56% | 168.8만 |
|---|
| 2025.12.18 | ₩9,479 | ₩9,746 | ₩9,479 | ₩9,599 | +1.27% | 61.9만 |
|---|
| 2025.12.17 | ₩9,586 | ₩9,807 | ₩9,426 | ₩9,466 | -1.26% | 76만 |
|---|
| 2025.12.16 | ₩9,599 | ₩9,773 | ₩9,492 | ₩9,653 | +0.56% | 70.1만 |
|---|
| 2025.12.15 | ₩9,533 | ₩9,706 | ₩9,452 | ₩9,546 | +0.14% | 81.5만 |
|---|
| 2025.12.12 | ₩9,225 | ₩9,426 | ₩9,145 | ₩9,412 | +2.03% | 64.5만 |
|---|
| 2025.12.11 | ₩9,492 | ₩9,559 | ₩9,131 | ₩9,238 | -2.68% | 117.3만 |
|---|
| 2025.12.10 | ₩9,412 | ₩9,740 | ₩9,305 | ₩9,466 | +0.57% | 97.1만 |
|---|
| 2025.12.09 | ₩9,359 | ₩9,503 | ₩9,091 | ₩9,332 | -0.29% | 147.5만 |
|---|
| 2025.12.08 | ₩9,145 | ₩9,459 | ₩9,145 | ₩9,319 | +1.90% | 70.6만 |
|---|
| 2025.12.05 | ₩9,158 | ₩9,225 | ₩9,018 | ₩9,158 | 0.00% | 64.2만 |
|---|
| 2025.12.04 | ₩8,984 | ₩9,158 | ₩8,944 | ₩9,105 | +1.34% | 54.2만 |
|---|
| 2025.12.03 | ₩8,717 | ₩9,059 | ₩8,717 | ₩9,024 | +3.53% | 98.8만 |
|---|
| 2025.12.02 | ₩9,118 | ₩9,118 | ₩8,496 | ₩8,717 | -4.40% | 133.2만 |
|---|
| 2025.12.01 | ₩9,466 | ₩9,559 | ₩9,078 | ₩9,118 | -3.67% | 91.9만 |
|---|
| 2025.11.28 | ₩9,439 | ₩9,573 | ₩9,252 | ₩9,573 | +1.42% | 57.6만 |
|---|
| 2025.11.26 | ₩9,359 | ₩9,439 | ₩9,265 | ₩9,412 | +0.57% | 58.1만 |
|---|
| 2025.11.25 | ₩9,145 | ₩9,406 | ₩9,038 | ₩9,332 | +2.05% | 74.5만 |
|---|
| 2025.11.24 | ₩9,091 | ₩9,105 | ₩8,837 | ₩9,011 | -0.88% | 208만 |
|---|
| 2025.11.21 | ₩8,770 | ₩9,372 | ₩8,770 | ₩9,158 | +4.42% | 122.4만 |
|---|
| 2025.11.20 | ₩9,118 | ₩9,359 | ₩8,730 | ₩8,851 | -2.93% | 128만 |
|---|
| 2025.11.19 | ₩9,345 | ₩9,399 | ₩8,944 | ₩9,065 | -3.00% | 160만 |
|---|
| 2025.11.18 | ₩9,359 | ₩9,492 | ₩9,118 | ₩9,399 | +0.43% | 143.2만 |
|---|
| 2025.11.17 | ₩9,519 | ₩9,720 | ₩9,265 | ₩9,292 | -2.39% | 130.3만 |
|---|
| 2025.11.14 | ₩9,773 | ₩10,154 | ₩9,599 | ₩9,653 | -1.23% | 186.1만 |
|---|
| 2025.11.13 | ₩9,720 | ₩10,248 | ₩9,546 | ₩9,853 | +1.38% | 233.1만 |
|---|
| 2025.11.12 | ₩9,385 | ₩9,927 | ₩9,292 | ₩9,760 | +3.99% | 167.7만 |
|---|
| 2025.11.11 | ₩9,492 | ₩9,537 | ₩9,065 | ₩9,345 | -1.55% | 249.1만 |
|---|
| 2025.11.10 | ₩8,978 | ₩9,700 | ₩8,784 | ₩9,426 | +4.99% | 332만 |
|---|
| 2025.11.07 | ₩9,559 | ₩9,720 | ₩8,677 | ₩8,770 | -8.25% | 144.9만 |
|---|
| 2025.11.06 | ₩10,275 | ₩10,375 | ₩9,499 | ₩9,599 | -6.57% | 559.7만 |
|---|
| 2025.11.05 | ₩8,570 | ₩9,198 | ₩8,510 | ₩9,105 | +6.24% | 234.4만 |
|---|
| 2025.11.04 | ₩8,356 | ₩8,944 | ₩8,356 | ₩8,570 | +2.56% | 246.2만 |
|---|
| 2025.11.03 | ₩8,637 | ₩8,737 | ₩8,242 | ₩8,543 | -1.08% | 202만 |
|---|
| 2025.10.31 | ₩8,918 | ₩8,984 | ₩8,129 | ₩8,637 | -3.15% | 251만 |
|---|
| 2025.10.30 | ₩9,065 | ₩9,546 | ₩8,911 | ₩8,984 | -0.88% | 95.4만 |
|---|
| 2025.10.29 | ₩9,466 | ₩9,873 | ₩9,118 | ₩9,172 | -3.11% | 149.1만 |
|---|
| 2025.10.28 | ₩9,559 | ₩9,606 | ₩9,285 | ₩9,412 | -1.54% | 75.7만 |
|---|
| 2025.10.27 | ₩9,091 | ₩9,811 | ₩9,065 | ₩9,653 | +6.18% | 150.8만 |
|---|
| 2025.10.24 | ₩9,051 | ₩9,125 | ₩8,911 | ₩9,078 | +0.30% | 57.7만 |
|---|
| 2025.10.23 | ₩9,131 | ₩9,212 | ₩8,978 | ₩9,024 | -1.17% | 35.8만 |
|---|
| 2025.10.22 | ₩8,944 | ₩9,225 | ₩8,931 | ₩9,118 | +1.94% | 73만 |
|---|
| 2025.10.21 | ₩8,918 | ₩9,198 | ₩8,770 | ₩9,078 | +1.80% | 70.4만 |
|---|
| 2025.10.20 | ₩8,664 | ₩8,971 | ₩8,623 | ₩8,944 | +3.24% | 80.9만 |
|---|
| 2025.10.17 | ₩8,329 | ₩8,570 | ₩8,276 | ₩8,557 | +2.73% | 53.3만 |
|---|
| 2025.10.16 | ₩8,891 | ₩8,904 | ₩8,336 | ₩8,423 | -5.26% | 83.4만 |
|---|
| 2025.10.15 | ₩8,530 | ₩8,851 | ₩8,530 | ₩8,837 | +3.61% | 88.7만 |
|---|
| 2025.10.14 | ₩7,955 | ₩8,543 | ₩7,901 | ₩8,516 | +7.06% | 103.2만 |
|---|
| 2025.10.13 | ₩8,222 | ₩8,249 | ₩7,982 | ₩8,022 | -2.44% | 114만 |
|---|
| 2025.10.10 | ₩8,369 | ₩8,396 | ₩7,915 | ₩8,209 | -1.92% | 127.3만 |
|---|