시장 데이터를 불러오는 중
전체 종목
8i 애퀴지션 2 과거 주가
Euda Health Holdings Limited - Ordinary Shares · EUDA · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Euda Health Holdings Limited - Ordinary Shares · EUDA · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,603 | ₩24,943 | ₩23,563 | ₩24,776 | +4.97% | 1.3만 |
| 2026.10.08 | ₩24,729 | ₩26,150 | ₩22,879 | ₩24,943 | +0.86% | 3.6만 |
| 2026.10.07 | ₩25,648 | ₩27,090 | ₩24,475 | ₩25,533 | -0.45% | 1만 |
| 2026.10.06 | ₩23,737 | ₩26,506 | ₩22,939 | ₩26,003 | +9.55% | 1.4만 |
| 2026.10.05 | ₩23,187 | ₩23,939 | ₩22,785 | ₩23,201 | +0.06% | 6천 |
| 2026.10.02 | ₩21,430 | ₩23,187 | ₩21,055 | ₩23,115 | +7.86% | 1.6만 |
| 2026.10.01 | ₩19,487 | ₩21,348 | ₩19,053 | ₩21,336 | +9.49% | 1.4만 |
| 2026.09.30 | ₩20,518 | ₩20,733 | ₩19,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,177 |
| -6.54% |
| 1.2만 |
| 2026.09.29 | ₩22,007 | ₩22,091 | ₩21,327 | ₩21,327 | -3.09% | 5.4천 |
|---|
| 2026.09.28 | ₩22,798 | ₩23,792 | ₩21,725 | ₩21,725 | -4.71% | 8.5천 |
|---|
| 2026.09.25 | ₩22,020 | ₩23,954 | ₩22,020 | ₩23,954 | +8.78% | 2.1만 |
|---|
| 2026.09.24 | ₩23,442 | ₩23,442 | ₩22,020 | ₩22,020 | -6.06% | 2.5만 |
|---|
| 2026.09.23 | ₩21,725 | ₩24,179 | ₩21,725 | ₩23,241 | +6.98% | 2.3만 |
|---|
| 2026.09.22 | ₩24,139 | ₩24,273 | ₩22,357 | ₩23,180 | -3.97% | 2.2만 |
|---|
| 2026.09.21 | ₩24,220 | ₩26,191 | ₩22,463 | ₩23,308 | -3.77% | 2.8만 |
|---|
| 2026.09.18 | ₩23,066 | ₩24,367 | ₩22,932 | ₩23,630 | +2.44% | 3.1만 |
|---|
| 2026.09.17 | ₩21,886 | ₩23,670 | ₩21,886 | ₩23,361 | +6.74% | 2.1만 |
|---|
| 2026.09.16 | ₩23,321 | ₩23,321 | ₩21,833 | ₩22,242 | -4.63% | 2.2만 |
|---|
| 2026.09.15 | ₩22,141 | ₩23,469 | ₩22,128 | ₩22,731 | +2.67% | 1.4만 |
|---|
| 2026.09.14 | ₩18,601 | ₩25,024 | ₩18,601 | ₩22,208 | +19.39% | 7.5만 |
|---|
| 2026.09.11 | ₩17,595 | ₩19,446 | ₩16,488 | ₩18,037 | +2.52% | 10.9만 |
|---|
| 2026.09.10 | ₩18,138 | ₩18,306 | ₩16,167 | ₩17,595 | -2.99% | 4.4만 |
|---|
| 2026.09.09 | ₩17,635 | ₩18,507 | ₩17,568 | ₩17,568 | -0.38% | 2.3만 |
|---|
| 2026.09.08 | ₩18,064 | ₩18,775 | ₩17,488 | ₩18,024 | -0.22% | 2.7만 |
|---|
| 2026.09.04 | ₩19,446 | ₩19,446 | ₩17,434 | ₩18,091 | -6.97% | 1.8만 |
|---|
| 2026.09.03 | ₩18,346 | ₩19,546 | ₩18,064 | ₩19,311 | +5.26% | 8.7만 |
|---|
| 2026.09.02 | ₩17,970 | ₩19,150 | ₩17,970 | ₩18,560 | +3.28% | 8.2천 |
|---|
| 2026.09.01 | ₩18,205 | ₩19,150 | ₩18,104 | ₩18,279 | +0.41% | 1.1만 |
|---|
| 2026.08.31 | ₩19,754 | ₩20,219 | ₩17,615 | ₩18,171 | -8.01% | 1.4만 |
|---|
| 2026.08.28 | ₩20,733 | ₩20,787 | ₩19,446 | ₩19,600 | -5.47% | 7.7천 |
|---|
| 2026.08.27 | ₩18,708 | ₩20,156 | ₩18,118 | ₩20,156 | +7.74% | 1.3만 |
|---|
| 2026.08.26 | ₩19,446 | ₩19,553 | ₩18,909 | ₩18,909 | -2.76% | 8.3천 |
|---|
| 2026.08.25 | ₩19,875 | ₩23,355 | ₩19,311 | ₩19,311 | -2.83% | 1.2만 |
|---|
| 2026.08.24 | ₩18,098 | ₩21,457 | ₩18,091 | ₩20,652 | +14.12% | 9.8천 |
|---|
| 2026.08.21 | ₩17,635 | ₩17,716 | ₩17,072 | ₩17,716 | +0.46% | 1.6천 |
|---|
| 2026.08.20 | ₩18,413 | ₩23,355 | ₩17,581 | ₩19,043 | +3.42% | 1.4만 |
|---|
| 2026.08.19 | ₩19,429 | ₩19,429 | ₩19,429 | ₩19,429 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩19,429 | ₩19,429 | ₩19,429 | ₩19,429 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩19,429 | ₩19,429 | ₩19,429 | ₩19,429 | 0.00% | 1천 |
|---|
| 2026.08.14 | ₩18,091 | ₩19,003 | ₩18,091 | ₩19,003 | +5.04% | 800 |
|---|
| 2026.08.13 | ₩19,392 | ₩19,392 | ₩18,775 | ₩18,775 | -3.18% | 3.8천 |
|---|
| 2026.08.12 | ₩19,124 | ₩19,124 | ₩17,836 | ₩17,836 | -6.73% | 6.9천 |
|---|
| 2026.08.11 | ₩20,787 | ₩20,787 | ₩20,424 | ₩20,424 | -1.74% | 1.5천 |
|---|
| 2026.08.10 | ₩20,304 | ₩20,304 | ₩19,446 | ₩19,848 | -2.25% | 2.8천 |
|---|
| 2026.08.07 | ₩21,296 | ₩21,457 | ₩21,296 | ₩21,323 | +0.13% | 2천 |
|---|
| 2026.08.06 | ₩22,798 | ₩23,201 | ₩21,457 | ₩21,846 | -4.18% | 2.8천 |
|---|
| 2026.08.05 | ₩22,262 | ₩23,087 | ₩22,262 | ₩23,087 | +3.70% | 8.6천 |
|---|
| 2026.08.04 | ₩21,859 | ₩22,704 | ₩21,712 | ₩22,128 | +1.23% | 2.8천 |
|---|
| 2026.08.03 | ₩25,462 | ₩26,942 | ₩23,214 | ₩23,214 | -8.83% | 1.9만 |
|---|
| 2026.07.31 | ₩25,883 | ₩25,883 | ₩25,883 | ₩25,883 | 0.00% | 500 |
|---|
| 2026.07.30 | ₩27,291 | ₩27,291 | ₩24,810 | ₩26,225 | -3.91% | 4.5천 |
|---|
| 2026.07.29 | ₩26,781 | ₩28,099 | ₩25,968 | ₩27,291 | +1.90% | 5.6천 |
|---|
| 2026.07.28 | ₩26,553 | ₩28,162 | ₩26,178 | ₩26,687 | +0.51% | 7.2천 |
|---|
| 2026.07.27 | ₩20,009 | ₩25,842 | ₩20,009 | ₩25,480 | +27.35% | 1.6만 |
|---|
| 2026.07.24 | ₩19,446 | ₩20,250 | ₩19,446 | ₩20,103 | +3.38% | 9.9천 |
|---|
| 2026.07.23 | ₩19,446 | ₩20,237 | ₩18,775 | ₩18,775 | -3.45% | 5.6천 |
|---|
| 2026.07.22 | ₩20,116 | ₩20,116 | ₩18,775 | ₩18,775 | -6.67% | 3.2천 |
|---|
| 2026.07.21 | ₩19,137 | ₩20,720 | ₩19,137 | ₩20,518 | +7.22% | 6천 |
|---|
| 2026.07.20 | ₩16,897 | ₩18,265 | ₩15,677 | ₩18,265 | +8.10% | 3천 |
|---|
| 2026.07.17 | ₩15,825 | ₩15,825 | ₩15,154 | ₩15,154 | -4.24% | 2.2천 |
|---|
| 2026.07.16 | ₩17,266 | ₩17,548 | ₩16,965 | ₩17,548 | +1.63% | 2.8천 |
|---|
| 2026.07.15 | ₩15,141 | ₩16,023 | ₩15,141 | ₩16,023 | +5.83% | 1.1천 |
|---|
| 2026.07.14 | ₩15,235 | ₩15,235 | ₩14,752 | ₩14,993 | -1.58% | 1.6천 |
|---|
| 2026.07.13 | ₩14,297 | ₩14,297 | ₩13,880 | ₩13,880 | -2.92% | 700 |
|---|
| 2026.07.10 | ₩15,168 | ₩15,168 | ₩15,100 | ₩15,100 | -0.44% | 600 |
|---|
| 2026.07.09 | ₩16,670 | ₩16,670 | ₩16,670 | ₩16,670 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩16,670 | ₩16,670 | ₩16,670 | ₩16,670 | 0.00% | 800 |
|---|
| 2026.07.07 | ₩18,614 | ₩18,614 | ₩16,750 | ₩16,750 | -10.01% | 4.2천 |
|---|
| 2026.07.06 | ₩18,775 | ₩19,150 | ₩18,721 | ₩18,721 | -0.29% | 900 |
|---|
| 2026.07.02 | ₩19,177 | ₩20,103 | ₩18,614 | ₩18,614 | -2.94% | 2.4천 |
|---|
| 2026.07.01 | ₩18,775 | ₩18,775 | ₩18,775 | ₩18,775 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩19,647 | ₩21,457 | ₩18,775 | ₩18,775 | -4.44% | 4.8천 |
|---|
| 2026.06.29 | ₩18,507 | ₩21,725 | ₩18,507 | ₩19,848 | +7.25% | 9.6천 |
|---|
| 2026.06.26 | ₩19,794 | ₩20,988 | ₩19,633 | ₩20,398 | +3.05% | 4.7천 |
|---|
| 2026.06.25 | ₩20,197 | ₩22,798 | ₩19,566 | ₩19,566 | -3.12% | 8.2천 |
|---|
| 2026.06.24 | ₩18,869 | ₩20,116 | ₩18,869 | ₩19,446 | +3.06% | 2.2천 |
|---|
| 2026.06.23 | ₩20,049 | ₩20,223 | ₩19,177 | ₩19,177 | -4.35% | 4.7천 |
|---|
| 2026.06.22 | ₩20,666 | ₩22,718 | ₩19,137 | ₩19,150 | -7.33% | 1.2만 |
|---|
| 2026.06.18 | ₩22,114 | ₩22,423 | ₩21,189 | ₩21,189 | -4.18% | 7.7천 |
|---|
| 2026.06.17 | ₩22,242 | ₩22,242 | ₩22,114 | ₩22,114 | -0.57% | 5.7천 |
|---|
| 2026.06.16 | ₩20,384 | ₩20,384 | ₩20,384 | ₩20,384 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩20,384 | ₩20,384 | ₩20,384 | ₩20,384 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩20,129 | ₩20,887 | ₩20,129 | ₩20,384 | +1.27% | 3.3천 |
|---|
| 2026.06.11 | ₩21,390 | ₩21,390 | ₩20,116 | ₩20,143 | -5.83% | 4.5천 |
|---|
| 2026.06.10 | ₩20,652 | ₩20,787 | ₩20,652 | ₩20,787 | +0.65% | 2.1천 |
|---|
| 2026.06.09 | ₩20,652 | ₩21,243 | ₩20,652 | ₩21,243 | +2.86% | 1.9천 |
|---|
| 2026.06.08 | ₩21,041 | ₩21,457 | ₩20,733 | ₩20,733 | -1.47% | 3천 |
|---|
| 2026.06.05 | ₩21,457 | ₩21,859 | ₩21,457 | ₩21,538 | +0.37% | 5.1천 |
|---|
| 2026.06.04 | ₩22,905 | ₩22,905 | ₩21,457 | ₩21,873 | -4.51% | 8.7천 |
|---|
| 2026.06.03 | ₩22,798 | ₩22,798 | ₩22,275 | ₩22,385 | -1.81% | 3.2천 |
|---|
| 2026.06.02 | ₩22,517 | ₩22,517 | ₩22,517 | ₩22,517 | 0.00% | 2.9천 |
|---|
| 2026.06.01 | ₩24,287 | ₩24,394 | ₩22,432 | ₩22,432 | -7.64% | 9.8천 |
|---|
| 2026.05.29 | ₩24,681 | ₩24,897 | ₩24,220 | ₩24,220 | -1.87% | 3.8천 |
|---|
| 2026.05.28 | ₩24,220 | ₩25,172 | ₩24,072 | ₩25,172 | +3.93% | 1.5만 |
|---|
| 2026.05.27 | ₩24,407 | ₩24,407 | ₩24,100 | ₩24,247 | -0.66% | 3.2천 |
|---|
| 2026.05.26 | ₩23,750 | ₩24,179 | ₩22,932 | ₩24,139 | +1.64% | 8.9천 |
|---|
| 2026.05.22 | ₩22,798 | ₩23,683 | ₩22,798 | ₩23,281 | +2.12% | 7.5천 |
|---|
| 2026.05.21 | ₩24,354 | ₩25,346 | ₩22,369 | ₩23,482 | -3.58% | 1.4만 |
|---|
| 2026.05.20 | ₩21,216 | ₩24,676 | ₩21,216 | ₩24,139 | +13.78% | 3.3만 |
|---|
| 2026.05.19 | ₩20,116 | ₩21,457 | ₩20,116 | ₩21,216 | +5.47% | 1.2만 |
|---|
| 2026.05.18 | ₩19,553 | ₩20,116 | ₩19,553 | ₩19,606 | +0.27% | 6.5천 |
|---|
| 2026.05.15 | ₩19,714 | ₩19,982 | ₩19,446 | ₩19,580 | -0.68% | 1만 |
|---|
| 2026.05.14 | ₩19,110 | ₩19,901 | ₩18,788 | ₩19,392 | +1.47% | 1.4만 |
|---|
| 2026.05.13 | ₩18,413 | ₩20,116 | ₩17,836 | ₩19,285 | +4.73% | 2.2만 |
|---|
| 2026.05.12 | ₩18,896 | ₩19,714 | ₩18,386 | ₩19,244 | +1.85% | 2.2만 |
|---|
| 2026.05.11 | ₩18,279 | ₩20,116 | ₩18,279 | ₩19,311 | +5.65% | 1.4만 |
|---|
| 2026.05.08 | ₩17,836 | ₩18,453 | ₩17,541 | ₩18,453 | +3.46% | 2.2만 |
|---|
| 2026.05.07 | ₩17,474 | ₩19,113 | ₩17,434 | ₩18,024 | +3.15% | 2.6만 |
|---|
| 2026.05.06 | ₩21,430 | ₩34,466 | ₩17,085 | ₩17,662 | -17.58% | 26.9만 |
|---|
| 2026.05.05 | ₩22,382 | ₩22,798 | ₩21,390 | ₩21,873 | -2.28% | 2.2만 |
|---|
| 2026.05.04 | ₩21,055 | ₩23,469 | ₩20,966 | ₩22,919 | +8.85% | 5.5만 |
|---|
| 2026.05.01 | ₩20,384 | ₩23,536 | ₩20,129 | ₩20,492 | +0.53% | 12.1만 |
|---|
| 2026.04.30 | ₩19,888 | ₩23,831 | ₩18,788 | ₩19,486 | -2.02% | 13.9만 |
|---|
| 2026.04.29 | ₩15,168 | ₩33,527 | ₩15,168 | ₩19,432 | +28.12% | 78.9만 |
|---|
| 2026.04.28 | ₩16,093 | ₩17,434 | ₩14,757 | ₩16,093 | 0.00% | 3.7만 |
|---|
| 2026.04.27 | ₩13,813 | ₩21,886 | ₩13,813 | ₩17,246 | +24.85% | 38.7만 |
|---|
| 2026.04.24 | ₩12,727 | ₩15,556 | ₩12,727 | ₩14,242 | +11.91% | 23.4만 |
|---|
| 2026.04.23 | ₩8,905 | ₩26,151 | ₩8,905 | ₩15,369 | +72.59% | 473.4만 |
|---|
| 2026.04.22 | ₩8,113 | ₩8,113 | ₩7,979 | ₩8,100 | -0.17% | 1.1천 |
|---|
| 2026.04.21 | ₩8,811 | ₩8,811 | ₩7,671 | ₩7,671 | -12.94% | 3.1천 |
|---|
| 2026.04.20 | ₩7,765 | ₩8,972 | ₩7,631 | ₩7,912 | +1.90% | 1.8만 |
|---|
| 2026.04.17 | ₩7,805 | ₩8,301 | ₩7,054 | ₩7,054 | -9.62% | 4천 |
|---|
| 2026.04.16 | ₩8,867 | ₩8,952 | ₩7,966 | ₩7,966 | -10.16% | 9.9천 |
|---|
| 2026.04.15 | ₩9,227 | ₩9,508 | ₩8,516 | ₩8,610 | -6.69% | 1.3만 |
|---|
| 2026.04.14 | ₩9,133 | ₩9,508 | ₩8,583 | ₩9,227 | +1.03% | 4.1천 |
|---|
| 2026.04.13 | ₩8,999 | ₩10,004 | ₩8,905 | ₩9,133 | +1.49% | 5.2천 |
|---|
| 2026.04.10 | ₩9,481 | ₩9,481 | ₩9,012 | ₩9,012 | -4.95% | 1.6천 |
|---|
| 2026.04.09 | ₩9,669 | ₩9,669 | ₩9,562 | ₩9,562 | -1.11% | 1.4천 |
|---|
| 2026.04.08 | ₩10,702 | ₩10,702 | ₩9,387 | ₩9,387 | -12.28% | 4.4천 |
|---|
| 2026.04.07 | ₩11,010 | ₩11,099 | ₩9,508 | ₩9,508 | -13.64% | 1.2만 |
|---|
| 2026.04.06 | ₩12,512 | ₩12,666 | ₩10,729 | ₩10,755 | -14.04% | 9.6천 |
|---|
| 2026.04.02 | ₩12,606 | ₩12,606 | ₩12,606 | ₩12,606 | 0.00% | 1.5천 |
|---|
| 2026.04.01 | ₩12,847 | ₩13,786 | ₩12,707 | ₩12,941 | +0.73% | 9.4천 |
|---|
| 2026.03.31 | ₩14,430 | ₩14,484 | ₩13,283 | ₩13,283 | -7.95% | 7천 |
|---|
| 2026.03.30 | ₩15,235 | ₩15,261 | ₩14,189 | ₩14,618 | -4.05% | 1.3만 |
|---|
| 2026.03.27 | ₩14,792 | ₩15,402 | ₩14,792 | ₩15,248 | +3.08% | 4.8천 |
|---|
| 2026.03.26 | ₩15,342 | ₩20,595 | ₩15,100 | ₩15,342 | 0.00% | 3.9만 |
|---|
| 2026.03.25 | ₩12,298 | ₩15,382 | ₩12,257 | ₩15,382 | +25.08% | 1.6만 |
|---|
| 2026.03.24 | ₩9,401 | ₩13,035 | ₩9,401 | ₩12,244 | +30.24% | 4만 |
|---|
| 2026.03.23 | ₩8,677 | ₩9,595 | ₩8,610 | ₩9,522 | +9.74% | 2.4만 |
|---|
| 2026.03.20 | ₩10,541 | ₩10,702 | ₩8,771 | ₩9,817 | -6.87% | 1만 |
|---|
| 2026.03.19 | ₩12,606 | ₩13,411 | ₩9,683 | ₩10,702 | -15.11% | 2.4만 |
|---|
| 2026.03.18 | ₩13,062 | ₩13,625 | ₩12,606 | ₩12,606 | -3.49% | 6.6천 |
|---|
| 2026.03.17 | ₩14,215 | ₩14,215 | ₩13,196 | ₩13,625 | -4.15% | 5천 |
|---|
| 2026.03.16 | ₩13,223 | ₩13,786 | ₩13,142 | ₩13,786 | +4.26% | 6천 |
|---|
| 2026.03.13 | ₩13,357 | ₩14,215 | ₩12,928 | ₩13,169 | -1.41% | 5.9천 |
|---|
| 2026.03.12 | ₩13,947 | ₩14,215 | ₩13,411 | ₩13,438 | -3.65% | 3.1천 |
|---|
| 2026.03.11 | ₩13,679 | ₩14,215 | ₩13,142 | ₩13,464 | -1.57% | 1.2만 |
|---|
| 2026.03.10 | ₩13,652 | ₩18,882 | ₩13,411 | ₩13,706 | +0.39% | 7.6만 |
|---|
| 2026.03.09 | ₩19,043 | ₩20,116 | ₩12,284 | ₩13,142 | -30.99% | 1.7만 |
|---|
| 2026.03.06 | ₩20,116 | ₩22,396 | ₩18,775 | ₩19,580 | -2.67% | 2.2천 |
|---|
| 2026.03.05 | ₩18,775 | ₩21,994 | ₩18,775 | ₩19,714 | +5.00% | 1.4천 |
|---|
| 2026.03.04 | ₩23,335 | ₩23,335 | ₩20,572 | ₩21,108 | -9.54% | 2.2천 |
|---|
| 2026.03.03 | ₩23,415 | ₩23,764 | ₩21,457 | ₩21,699 | -7.33% | 3.1천 |
|---|
| 2026.03.02 | ₩24,703 | ₩25,480 | ₩23,388 | ₩23,388 | -5.32% | 1.8천 |
|---|
| 2026.02.27 | ₩26,553 | ₩26,821 | ₩25,561 | ₩26,151 | -1.52% | 1.4천 |
|---|
| 2026.02.26 | ₩24,863 | ₩26,526 | ₩23,603 | ₩24,354 | -2.05% | 1.9천 |
|---|
| 2026.02.25 | ₩24,917 | ₩24,944 | ₩24,139 | ₩24,407 | -2.05% | 335 |
|---|
| 2026.02.24 | ₩23,308 | ₩25,427 | ₩23,308 | ₩23,415 | +0.46% | 950 |
|---|
| 2026.02.23 | ₩24,139 | ₩26,365 | ₩22,852 | ₩22,852 | -5.33% | 1.1천 |
|---|
| 2026.02.20 | ₩25,427 | ₩25,427 | ₩23,871 | ₩24,193 | -4.85% | 820 |
|---|
| 2026.02.19 | ₩24,917 | ₩25,051 | ₩23,871 | ₩23,871 | -4.20% | 440 |
|---|
| 2026.02.18 | ₩24,139 | ₩26,714 | ₩23,603 | ₩24,005 | -0.56% | 835 |
|---|
| 2026.02.17 | ₩23,603 | ₩26,151 | ₩23,603 | ₩23,844 | +1.02% | 2.9천 |
|---|
| 2026.02.13 | ₩19,231 | ₩26,151 | ₩19,231 | ₩22,530 | +17.15% | 6.4천 |
|---|
| 2026.02.12 | ₩23,871 | ₩26,285 | ₩19,043 | ₩19,392 | -18.76% | 9.9천 |
|---|
| 2026.02.11 | ₩31,917 | ₩32,078 | ₩23,335 | ₩23,335 | -26.89% | 1.8만 |
|---|
| 2026.02.10 | ₩32,186 | ₩33,527 | ₩31,917 | ₩32,454 | +0.83% | 2천 |
|---|
| 2026.02.09 | ₩29,235 | ₩32,454 | ₩29,235 | ₩32,186 | +10.09% | 1.4천 |
|---|
| 2026.02.06 | ₩29,772 | ₩30,576 | ₩28,162 | ₩29,772 | 0.00% | 7.5천 |
|---|
| 2026.02.05 | ₩32,454 | ₩34,063 | ₩29,504 | ₩30,308 | -6.61% | 6.8천 |
|---|
| 2026.02.04 | ₩31,649 | ₩33,259 | ₩31,649 | ₩32,454 | +2.54% | 1.2천 |
|---|
| 2026.02.03 | ₩32,186 | ₩34,197 | ₩31,917 | ₩31,917 | -0.83% | 2.4천 |
|---|
| 2026.02.02 | ₩34,868 | ₩34,868 | ₩30,845 | ₩32,186 | -7.69% | 6.1천 |
|---|
| 2026.01.30 | ₩35,404 | ₩36,745 | ₩33,527 | ₩33,527 | -5.30% | 5.5천 |
|---|
| 2026.01.29 | ₩34,868 | ₩37,282 | ₩34,063 | ₩35,136 | +0.77% | 9.6천 |
|---|
| 2026.01.28 | ₩40,232 | ₩41,037 | ₩33,795 | ₩34,868 | -13.33% | 1.7만 |
|---|
| 2026.01.27 | ₩38,623 | ₩42,110 | ₩37,282 | ₩37,550 | -2.78% | 1.1만 |
|---|
| 2026.01.26 | ₩41,305 | ₩41,305 | ₩37,550 | ₩37,550 | -9.09% | 5.4천 |
|---|
| 2026.01.23 | ₩42,110 | ₩42,378 | ₩37,550 | ₩41,573 | -1.27% | 5.7천 |
|---|
| 2026.01.22 | ₩45,060 | ₩47,447 | ₩40,232 | ₩42,646 | -5.36% | 9천 |
|---|
| 2026.01.21 | ₩44,792 | ₩47,474 | ₩43,719 | ₩43,987 | -1.80% | 4.5천 |
|---|
| 2026.01.20 | ₩49,620 | ₩51,497 | ₩44,389 | ₩45,328 | -8.65% | 6.4천 |
|---|
| 2026.01.16 | ₩49,888 | ₩56,057 | ₩47,206 | ₩49,620 | -0.54% | 4.5천 |
|---|
| 2026.01.15 | ₩52,302 | ₩54,179 | ₩48,279 | ₩49,083 | -6.15% | 7천 |
|---|
| 2026.01.14 | ₩58,471 | ₩60,616 | ₩49,083 | ₩51,229 | -12.39% | 7.5천 |
|---|
| 2026.01.13 | ₩65,712 | ₩79,928 | ₩54,179 | ₩56,325 | -14.29% | 43.1만 |
|---|
| 2026.01.12 | ₩61,689 | ₩67,590 | ₩61,689 | ₩65,444 | +6.09% | 7.7천 |
|---|
| 2026.01.09 | ₩61,689 | ₩65,444 | ₩60,911 | ₩61,957 | +0.43% | 1.9천 |
|---|
| 2026.01.08 | ₩67,322 | ₩67,322 | ₩60,616 | ₩60,616 | -9.96% | 4.8천 |
|---|
| 2026.01.07 | ₩65,981 | ₩79,123 | ₩61,019 | ₩64,640 | -2.03% | 28.1만 |
|---|
| 2026.01.06 | ₩65,578 | ₩65,578 | ₩60,080 | ₩61,153 | -6.75% | 3.3천 |
|---|
| 2026.01.05 | ₩64,908 | ₩69,333 | ₩61,421 | ₩61,421 | -5.37% | 3.6천 |
|---|
| 2026.01.02 | ₩60,348 | ₩67,590 | ₩60,348 | ₩65,981 | +9.33% | 2.9천 |
|---|
| 2025.12.31 | ₩62,494 | ₩64,371 | ₩57,130 | ₩61,957 | -0.86% | 2.7천 |
|---|
| 2025.12.30 | ₩72,418 | ₩72,418 | ₩60,080 | ₩62,762 | -13.33% | 8.8천 |
|---|
| 2025.12.29 | ₩67,054 | ₩70,808 | ₩60,348 | ₩62,762 | -6.40% | 7.5천 |
|---|
| 2025.12.26 | ₩77,782 | ₩77,782 | ₩60,616 | ₩65,712 | -15.52% | 2.9만 |
|---|
| 2025.12.24 | ₩58,739 | ₩79,391 | ₩58,739 | ₩74,295 | +26.48% | 24.5만 |
|---|
| 2025.12.23 | ₩37,282 | ₩58,739 | ₩37,282 | ₩51,497 | +38.13% | 25.6만 |
|---|
| 2025.12.22 | ₩75,100 | ₩75,100 | ₩32,454 | ₩36,477 | -51.43% | 7.5만 |
|---|
| 2025.12.19 | ₩70,808 | ₩76,441 | ₩69,038 | ₩75,100 | +6.06% | 1.4천 |
|---|
| 2025.12.18 | ₩77,514 | ₩77,514 | ₩69,521 | ₩70,808 | -8.65% | 2.8천 |
|---|
| 2025.12.17 | ₩66,249 | ₩74,429 | ₩65,981 | ₩70,272 | +6.07% | 2.8천 |
|---|
| 2025.12.16 | ₩59,007 | ₩65,847 | ₩59,007 | ₩64,371 | +9.09% | 885 |
|---|
| 2025.12.15 | ₩61,153 | ₩66,249 | ₩60,616 | ₩60,616 | -0.88% | 1.8천 |
|---|
| 2025.12.12 | ₩60,080 | ₩63,835 | ₩57,130 | ₩61,689 | +2.68% | 2.2천 |
|---|
| 2025.12.11 | ₩61,421 | ₩71,881 | ₩53,911 | ₩60,616 | -1.31% | 6.3천 |
|---|
| 2025.12.10 | ₩66,249 | ₩72,418 | ₩56,325 | ₩57,130 | -13.77% | 4.9천 |
|---|
| 2025.12.09 | ₩79,391 | ₩79,391 | ₩59,812 | ₩60,885 | -23.31% | 9.7천 |
|---|
| 2025.12.08 | ₩71,881 | ₩80,196 | ₩71,881 | ₩79,123 | +10.07% | 1.2천 |
|---|
| 2025.12.05 | ₩83,951 | ₩86,097 | ₩72,954 | ₩72,954 | -13.10% | 2.2천 |
|---|
| 2025.12.04 | ₩75,905 | ₩80,330 | ₩75,905 | ₩77,782 | +2.47% | 800 |
|---|
| 2025.12.03 | ₩80,464 | ₩83,146 | ₩76,709 | ₩76,709 | -4.67% | 1.3천 |
|---|
| 2025.12.02 | ₩88,242 | ₩88,242 | ₩80,464 | ₩83,146 | -5.78% | 1.7천 |
|---|
| 2025.12.01 | ₩85,560 | ₩87,974 | ₩80,464 | ₩85,024 | -0.63% | 3.1천 |
|---|
| 2025.11.28 | ₩80,196 | ₩91,193 | ₩78,855 | ₩83,683 | +4.35% | 2.8천 |
|---|
| 2025.11.26 | ₩75,905 | ₩78,855 | ₩75,368 | ₩77,112 | +1.59% | 490 |
|---|
| 2025.11.25 | ₩77,997 | ₩78,050 | ₩77,514 | ₩77,514 | -0.62% | 45 |
|---|
| 2025.11.24 | ₩78,587 | ₩81,805 | ₩70,540 | ₩77,246 | -1.71% | 860 |
|---|
| 2025.11.21 | ₩74,027 | ₩81,537 | ₩72,418 | ₩75,905 | +2.54% | 1.8천 |
|---|
| 2025.11.20 | ₩78,318 | ₩80,196 | ₩75,905 | ₩75,905 | -3.08% | 480 |
|---|
| 2025.11.19 | ₩72,150 | ₩78,184 | ₩70,272 | ₩78,184 | +8.36% | 1.8천 |
|---|
| 2025.11.18 | ₩74,563 | ₩75,636 | ₩69,736 | ₩70,272 | -5.76% | 2.2천 |
|---|
| 2025.11.17 | ₩79,928 | ₩81,001 | ₩73,222 | ₩74,295 | -7.05% | 1.2천 |
|---|
| 2025.11.14 | ₩82,610 | ₩83,146 | ₩77,809 | ₩79,391 | -3.90% | 1천 |
|---|
| 2025.11.13 | ₩81,001 | ₩81,537 | ₩75,636 | ₩81,269 | +0.33% | 2.1천 |
|---|
| 2025.11.12 | ₩85,292 | ₩85,453 | ₩79,123 | ₩79,123 | -7.23% | 1.1천 |
|---|
| 2025.11.11 | ₩84,890 | ₩89,047 | ₩83,951 | ₩83,951 | -1.11% | 895 |
|---|
| 2025.11.10 | ₩93,875 | ₩93,875 | ₩80,464 | ₩81,805 | -12.86% | 3.9천 |
|---|
| 2025.11.07 | ₩81,537 | ₩95,484 | ₩81,537 | ₩91,997 | +12.83% | 7천 |
|---|
| 2025.11.06 | ₩84,756 | ₩85,024 | ₩75,100 | ₩81,001 | -4.43% | 6.2천 |
|---|
| 2025.11.05 | ₩67,590 | ₩85,560 | ₩66,249 | ₩85,560 | +26.59% | 7.8천 |
|---|
| 2025.11.04 | ₩63,299 | ₩65,444 | ₩61,689 | ₩64,640 | +2.12% | 650 |
|---|
| 2025.11.03 | ₩57,130 | ₩67,402 | ₩50,961 | ₩63,567 | +11.27% | 6.5천 |
|---|
| 2025.10.31 | ₩54,984 | ₩57,237 | ₩54,179 | ₩56,325 | +2.44% | 1.4천 |
|---|
| 2025.10.30 | ₩55,520 | ₩57,505 | ₩54,179 | ₩54,984 | -0.97% | 1.1천 |
|---|
| 2025.10.29 | ₩61,689 | ₩61,689 | ₩53,643 | ₩56,459 | -8.48% | 4.5천 |
|---|
| 2025.10.28 | ₩59,007 | ₩60,616 | ₩57,532 | ₩60,080 | +1.82% | 2.3천 |
|---|
| 2025.10.27 | ₩63,567 | ₩67,322 | ₩56,593 | ₩59,007 | -7.17% | 4.8천 |
|---|
| 2025.10.24 | ₩48,279 | ₩71,345 | ₩47,742 | ₩63,299 | +31.11% | 1.2만 |
|---|
| 2025.10.23 | ₩68,663 | ₩70,272 | ₩56,727 | ₩57,800 | -15.82% | 6.4천 |
|---|
| 2025.10.22 | ₩84,756 | ₩86,150 | ₩62,762 | ₩68,395 | -19.30% | 6.4천 |
|---|
| 2025.10.21 | ₩88,511 | ₩90,656 | ₩79,257 | ₩84,756 | -4.24% | 3.1천 |
|---|
| 2025.10.20 | ₩93,473 | ₩96,289 | ₩89,852 | ₩90,656 | -3.01% | 1.8천 |
|---|
| 2025.10.17 | ₩92,266 | ₩92,266 | ₩79,123 | ₩89,047 | -3.49% | 3.2천 |
|---|
| 2025.10.16 | ₩113,991 | ₩115,332 | ₩88,779 | ₩91,729 | -19.53% | 5천 |
|---|
| 2025.10.15 | ₩89,047 | ₩105,676 | ₩88,511 | ₩104,335 | +17.17% | 5.3천 |
|---|
| 2025.10.14 | ₩93,875 | ₩94,680 | ₩81,725 | ₩87,438 | -6.86% | 4천 |
|---|
| 2025.10.13 | ₩80,464 | ₩98,971 | ₩80,196 | ₩90,120 | +12.00% | 7.9천 |
|---|
| 2025.10.10 | ₩73,491 | ₩79,928 | ₩71,881 | ₩76,709 | +4.38% | 4.7천 |
|---|