시장 데이터를 불러오는 중
전체 종목
에바종 ADR 과거 주가
Evaxion A/S - American Depositary Share · EVAX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Evaxion A/S - American Depositary Share · EVAX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,052 | ₩4,186 | ₩4,039 | ₩4,106 | +1.32% | 2.8만 |
| 2026.10.08 | ₩4,253 | ₩4,320 | ₩4,039 | ₩4,079 | -4.09% | 6.4만 |
| 2026.10.07 | ₩4,226 | ₩4,346 | ₩4,159 | ₩4,226 | 0.00% | 2.2만 |
| 2026.10.06 | ₩4,333 | ₩4,346 | ₩4,172 | ₩4,226 | -2.47% | 3.6만 |
| 2026.10.05 | ₩4,279 | ₩4,333 | ₩4,199 | ₩4,213 | -1.56% | 3.8만 |
| 2026.10.02 | ₩4,320 | ₩4,380 | ₩4,221 | ₩4,279 | -0.93% | 3.4만 |
| 2026.10.01 | ₩4,346 | ₩4,400 | ₩4,186 | ₩4,253 | -2.15% | 3.8만 |
| 2026.09.30 | ₩4,480 | ₩4,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,386 |
| -2.09% |
| 1.8만 |
| 2026.09.29 | ₩4,279 | ₩4,427 | ₩4,279 | ₩4,373 | +2.19% | 3.8만 |
|---|
| 2026.09.28 | ₩4,467 | ₩4,480 | ₩4,266 | ₩4,333 | -2.99% | 5.6만 |
|---|
| 2026.09.25 | ₩4,413 | ₩4,480 | ₩4,333 | ₩4,467 | +1.21% | 4.5만 |
|---|
| 2026.09.24 | ₩4,413 | ₩4,480 | ₩4,346 | ₩4,360 | -1.21% | 3.7만 |
|---|
| 2026.09.23 | ₩4,453 | ₩4,480 | ₩4,336 | ₩4,386 | -1.50% | 3.5만 |
|---|
| 2026.09.22 | ₩4,253 | ₩4,427 | ₩4,253 | ₩4,373 | +2.83% | 3.2만 |
|---|
| 2026.09.21 | ₩4,333 | ₩4,346 | ₩4,239 | ₩4,293 | -0.93% | 3.7만 |
|---|
| 2026.09.18 | ₩4,306 | ₩4,453 | ₩4,226 | ₩4,373 | +1.55% | 4.3만 |
|---|
| 2026.09.17 | ₩4,146 | ₩4,346 | ₩4,079 | ₩4,306 | +3.87% | 5.3만 |
|---|
| 2026.09.16 | ₩4,052 | ₩4,333 | ₩4,012 | ₩4,052 | 0.00% | 7.4만 |
|---|
| 2026.09.15 | ₩4,172 | ₩4,213 | ₩4,012 | ₩4,065 | -2.56% | 1.1만 |
|---|
| 2026.09.14 | ₩4,239 | ₩4,239 | ₩4,106 | ₩4,106 | -3.15% | 2.2만 |
|---|
| 2026.09.11 | ₩4,239 | ₩4,279 | ₩4,146 | ₩4,186 | -1.26% | 3만 |
|---|
| 2026.09.10 | ₩4,400 | ₩4,400 | ₩4,079 | ₩4,146 | -5.78% | 8.7만 |
|---|
| 2026.09.09 | ₩4,306 | ₩4,453 | ₩4,293 | ₩4,400 | +2.17% | 6.1만 |
|---|
| 2026.09.08 | ₩4,172 | ₩4,420 | ₩4,146 | ₩4,239 | +1.60% | 6.4만 |
|---|
| 2026.09.04 | ₩4,172 | ₩4,226 | ₩4,092 | ₩4,172 | 0.00% | 3.8만 |
|---|
| 2026.09.03 | ₩4,146 | ₩4,213 | ₩4,102 | ₩4,119 | -0.65% | 4만 |
|---|
| 2026.09.02 | ₩4,012 | ₩4,267 | ₩3,999 | ₩4,106 | +2.33% | 6만 |
|---|
| 2026.09.01 | ₩3,985 | ₩4,065 | ₩3,905 | ₩3,985 | 0.00% | 6.3만 |
|---|
| 2026.08.31 | ₩4,106 | ₩4,106 | ₩3,878 | ₩4,012 | -2.28% | 10.2만 |
|---|
| 2026.08.28 | ₩4,213 | ₩4,226 | ₩4,025 | ₩4,025 | -4.44% | 12.3만 |
|---|
| 2026.08.27 | ₩4,400 | ₩4,413 | ₩4,199 | ₩4,213 | -4.26% | 7.4만 |
|---|
| 2026.08.26 | ₩4,440 | ₩4,547 | ₩4,253 | ₩4,333 | -2.41% | 11.2만 |
|---|
| 2026.08.25 | ₩4,560 | ₩4,747 | ₩4,467 | ₩4,480 | -1.76% | 14.9만 |
|---|
| 2026.08.24 | ₩4,453 | ₩4,627 | ₩4,239 | ₩4,547 | +2.10% | 18.2만 |
|---|
| 2026.08.21 | ₩4,507 | ₩4,614 | ₩4,172 | ₩4,427 | -1.78% | 54만 |
|---|
| 2026.08.20 | ₩4,547 | ₩4,868 | ₩3,945 | ₩4,386 | -3.53% | 359.5만 |
|---|
| 2026.08.19 | ₩4,052 | ₩4,507 | ₩3,785 | ₩4,213 | +3.96% | 636.2만 |
|---|
| 2026.08.18 | ₩4,132 | ₩4,249 | ₩4,012 | ₩4,213 | +1.94% | 1.1만 |
|---|
| 2026.08.17 | ₩4,480 | ₩4,547 | ₩4,090 | ₩4,186 | -6.57% | 1.8만 |
|---|
| 2026.08.14 | ₩4,400 | ₩4,467 | ₩4,226 | ₩4,467 | +1.52% | 2만 |
|---|
| 2026.08.13 | ₩4,146 | ₩4,520 | ₩4,146 | ₩4,294 | +3.58% | 1.3만 |
|---|
| 2026.08.12 | ₩4,019 | ₩4,226 | ₩3,972 | ₩4,106 | +2.16% | 2.2만 |
|---|
| 2026.08.11 | ₩4,106 | ₩4,213 | ₩3,972 | ₩4,092 | -0.33% | 1.7만 |
|---|
| 2026.08.10 | ₩4,146 | ₩4,440 | ₩4,052 | ₩4,079 | -1.61% | 3.5만 |
|---|
| 2026.08.07 | ₩4,146 | ₩4,146 | ₩3,972 | ₩4,146 | 0.00% | 8천 |
|---|
| 2026.08.06 | ₩3,999 | ₩4,079 | ₩3,932 | ₩4,005 | +0.17% | 6.5천 |
|---|
| 2026.08.05 | ₩3,878 | ₩4,065 | ₩3,878 | ₩3,985 | +2.76% | 9.7천 |
|---|
| 2026.08.04 | ₩3,746 | ₩4,012 | ₩3,744 | ₩3,945 | +5.32% | 1.1만 |
|---|
| 2026.08.03 | ₩3,744 | ₩3,797 | ₩3,704 | ₩3,731 | -0.36% | 7.8천 |
|---|
| 2026.07.31 | ₩3,744 | ₩3,851 | ₩3,744 | ₩3,771 | +0.71% | 1.6만 |
|---|
| 2026.07.30 | ₩3,744 | ₩3,825 | ₩3,744 | ₩3,785 | +1.07% | 8천 |
|---|
| 2026.07.29 | ₩3,763 | ₩3,865 | ₩3,744 | ₩3,798 | +0.92% | 1.3만 |
|---|
| 2026.07.28 | ₩3,878 | ₩3,985 | ₩3,744 | ₩3,744 | -3.45% | 2.1만 |
|---|
| 2026.07.27 | ₩3,992 | ₩4,091 | ₩3,811 | ₩3,865 | -3.18% | 1.2만 |
|---|
| 2026.07.24 | ₩4,132 | ₩4,132 | ₩3,918 | ₩3,958 | -4.21% | 3.3천 |
|---|
| 2026.07.23 | ₩4,039 | ₩4,213 | ₩3,958 | ₩4,079 | +0.99% | 1만 |
|---|
| 2026.07.22 | ₩4,146 | ₩4,146 | ₩3,958 | ₩4,065 | -1.94% | 1.3만 |
|---|
| 2026.07.21 | ₩4,012 | ₩4,079 | ₩3,936 | ₩4,039 | +0.67% | 8.8천 |
|---|
| 2026.07.20 | ₩4,079 | ₩4,079 | ₩3,932 | ₩3,932 | -3.61% | 8.9천 |
|---|
| 2026.07.17 | ₩4,012 | ₩4,279 | ₩4,012 | ₩4,112 | +2.50% | 1.4만 |
|---|
| 2026.07.16 | ₩4,079 | ₩4,346 | ₩4,008 | ₩4,172 | +2.30% | 1.7만 |
|---|
| 2026.07.15 | ₩4,052 | ₩4,192 | ₩3,999 | ₩4,079 | +0.66% | 2.5만 |
|---|
| 2026.07.14 | ₩4,039 | ₩4,172 | ₩4,012 | ₩4,052 | +0.33% | 2.2만 |
|---|
| 2026.07.13 | ₩4,306 | ₩4,306 | ₩4,039 | ₩4,039 | -6.21% | 1.5만 |
|---|
| 2026.07.10 | ₩4,266 | ₩4,266 | ₩4,172 | ₩4,239 | -0.63% | 9.8천 |
|---|
| 2026.07.09 | ₩4,480 | ₩4,480 | ₩4,213 | ₩4,279 | -4.48% | 2.2만 |
|---|
| 2026.07.08 | ₩4,500 | ₩4,570 | ₩4,279 | ₩4,346 | -3.42% | 2만 |
|---|
| 2026.07.07 | ₩4,614 | ₩4,614 | ₩4,360 | ₩4,427 | -4.06% | 1.1만 |
|---|
| 2026.07.06 | ₩4,560 | ₩4,814 | ₩4,520 | ₩4,520 | -0.88% | 1.2만 |
|---|
| 2026.07.02 | ₩4,386 | ₩4,667 | ₩4,373 | ₩4,560 | +3.96% | 2.1만 |
|---|
| 2026.07.01 | ₩4,039 | ₩4,467 | ₩4,039 | ₩4,279 | +5.96% | 3.5만 |
|---|
| 2026.06.30 | ₩4,333 | ₩4,427 | ₩4,119 | ₩4,146 | -4.32% | 1.6만 |
|---|
| 2026.06.29 | ₩4,279 | ₩4,520 | ₩4,226 | ₩4,279 | 0.00% | 2.9만 |
|---|
| 2026.06.26 | ₩4,079 | ₩4,427 | ₩4,079 | ₩4,132 | +1.31% | 3.9만 |
|---|
| 2026.06.25 | ₩4,507 | ₩4,507 | ₩4,119 | ₩4,199 | -6.82% | 2.9만 |
|---|
| 2026.06.24 | ₩4,507 | ₩4,747 | ₩4,493 | ₩4,520 | +0.30% | 6.5천 |
|---|
| 2026.06.23 | ₩4,547 | ₩4,814 | ₩4,520 | ₩4,534 | -0.29% | 1.2만 |
|---|
| 2026.06.22 | ₩4,199 | ₩4,872 | ₩4,039 | ₩4,574 | +8.92% | 2.8만 |
|---|
| 2026.06.18 | ₩4,520 | ₩4,554 | ₩4,079 | ₩4,079 | -9.76% | 4.3만 |
|---|
| 2026.06.17 | ₩4,485 | ₩4,681 | ₩4,346 | ₩4,440 | -1.01% | 3.1만 |
|---|
| 2026.06.16 | ₩4,788 | ₩4,895 | ₩4,574 | ₩4,574 | -4.47% | 3.3만 |
|---|
| 2026.06.15 | ₩4,868 | ₩5,068 | ₩4,788 | ₩4,814 | -1.10% | 2.9만 |
|---|
| 2026.06.12 | ₩4,747 | ₩5,216 | ₩4,747 | ₩4,868 | +2.54% | 5.9만 |
|---|
| 2026.06.11 | ₩5,135 | ₩5,135 | ₩4,814 | ₩4,828 | -5.99% | 1.6만 |
|---|
| 2026.06.10 | ₩4,814 | ₩5,289 | ₩4,814 | ₩5,068 | +5.28% | 2.5만 |
|---|
| 2026.06.09 | ₩5,095 | ₩5,115 | ₩4,681 | ₩4,854 | -4.72% | 2.8만 |
|---|
| 2026.06.08 | ₩4,948 | ₩5,162 | ₩4,935 | ₩4,988 | +0.81% | 2만 |
|---|
| 2026.06.05 | ₩5,323 | ₩5,323 | ₩4,574 | ₩4,747 | -10.80% | 5.8만 |
|---|
| 2026.06.04 | ₩4,681 | ₩5,336 | ₩4,681 | ₩5,175 | +10.57% | 5.8만 |
|---|
| 2026.06.03 | ₩4,988 | ₩5,015 | ₩4,681 | ₩4,734 | -5.09% | 2만 |
|---|
| 2026.06.02 | ₩5,119 | ₩5,175 | ₩4,948 | ₩5,015 | -2.04% | 4.4만 |
|---|
| 2026.06.01 | ₩5,189 | ₩5,282 | ₩5,068 | ₩5,216 | +0.52% | 3.6만 |
|---|
| 2026.05.29 | ₩5,416 | ₩5,537 | ₩5,347 | ₩5,349 | -1.23% | 1.9만 |
|---|
| 2026.05.28 | ₩5,510 | ₩5,550 | ₩5,456 | ₩5,483 | -0.49% | 8.8천 |
|---|
| 2026.05.27 | ₩5,483 | ₩5,657 | ₩5,296 | ₩5,423 | -1.10% | 8.6만 |
|---|
| 2026.05.26 | ₩5,470 | ₩5,617 | ₩5,403 | ₩5,496 | +0.49% | 1.8만 |
|---|
| 2026.05.22 | ₩5,349 | ₩5,684 | ₩5,349 | ₩5,456 | +2.00% | 2.5만 |
|---|
| 2026.05.21 | ₩5,216 | ₩5,530 | ₩5,216 | ₩5,430 | +4.10% | 2.4만 |
|---|
| 2026.05.20 | ₩5,416 | ₩5,456 | ₩5,216 | ₩5,349 | -1.23% | 1.5만 |
|---|
| 2026.05.19 | ₩5,470 | ₩5,496 | ₩5,209 | ₩5,323 | -2.69% | 1.2만 |
|---|
| 2026.05.18 | ₩5,389 | ₩5,510 | ₩5,389 | ₩5,470 | +1.49% | 3만 |
|---|
| 2026.05.15 | ₩5,537 | ₩5,537 | ₩5,229 | ₩5,242 | -5.31% | 2.6만 |
|---|
| 2026.05.14 | ₩5,563 | ₩5,630 | ₩5,376 | ₩5,510 | -0.96% | 5.6만 |
|---|
| 2026.05.13 | ₩5,577 | ₩5,817 | ₩5,550 | ₩5,563 | -0.24% | 2.7만 |
|---|
| 2026.05.12 | ₩5,657 | ₩5,817 | ₩5,550 | ₩5,577 | -1.42% | 2.9만 |
|---|
| 2026.05.11 | ₩5,831 | ₩6,018 | ₩5,650 | ₩5,650 | -3.10% | 4.1만 |
|---|
| 2026.05.08 | ₩5,363 | ₩6,018 | ₩5,363 | ₩5,804 | +8.23% | 3.7만 |
|---|
| 2026.05.07 | ₩5,804 | ₩5,871 | ₩5,256 | ₩5,443 | -6.22% | 4만 |
|---|
| 2026.05.06 | ₩5,951 | ₩6,005 | ₩5,817 | ₩5,898 | -0.90% | 9.4천 |
|---|
| 2026.05.05 | ₩6,112 | ₩6,259 | ₩5,884 | ₩5,884 | -3.72% | 2만 |
|---|
| 2026.05.04 | ₩6,045 | ₩6,352 | ₩5,924 | ₩6,112 | +1.11% | 2.9만 |
|---|
| 2026.05.01 | ₩5,924 | ₩6,152 | ₩5,764 | ₩6,011 | +1.47% | 3만 |
|---|
| 2026.04.30 | ₩5,670 | ₩5,951 | ₩5,617 | ₩5,898 | +4.01% | 1.7만 |
|---|
| 2026.04.29 | ₩5,817 | ₩5,844 | ₩5,456 | ₩5,697 | -2.07% | 7.3천 |
|---|
| 2026.04.28 | ₩5,537 | ₩5,938 | ₩5,376 | ₩5,777 | +4.35% | 3.3만 |
|---|
| 2026.04.27 | ₩5,697 | ₩5,837 | ₩5,430 | ₩5,590 | -1.88% | 3.8만 |
|---|
| 2026.04.24 | ₩5,710 | ₩5,710 | ₩5,323 | ₩5,389 | -5.62% | 3.1만 |
|---|
| 2026.04.23 | ₩5,737 | ₩6,058 | ₩5,456 | ₩5,684 | -0.93% | 4만 |
|---|
| 2026.04.22 | ₩6,058 | ₩6,058 | ₩5,710 | ₩5,710 | -5.74% | 3.2만 |
|---|
| 2026.04.21 | ₩6,018 | ₩6,085 | ₩5,724 | ₩6,018 | 0.00% | 2.9만 |
|---|
| 2026.04.20 | ₩6,045 | ₩6,152 | ₩5,750 | ₩6,005 | -0.66% | 6만 |
|---|
| 2026.04.17 | ₩5,590 | ₩6,299 | ₩5,403 | ₩5,951 | +6.46% | 12만 |
|---|
| 2026.04.16 | ₩5,496 | ₩5,684 | ₩5,282 | ₩5,537 | +0.73% | 3.5만 |
|---|
| 2026.04.15 | ₩5,523 | ₩5,543 | ₩5,309 | ₩5,537 | +0.24% | 2.3만 |
|---|
| 2026.04.14 | ₩5,496 | ₩5,570 | ₩5,349 | ₩5,537 | +0.73% | 1.4만 |
|---|
| 2026.04.13 | ₩5,510 | ₩5,670 | ₩5,403 | ₩5,537 | +0.49% | 1.2만 |
|---|
| 2026.04.10 | ₩5,363 | ₩5,650 | ₩5,189 | ₩5,403 | +0.75% | 7.6만 |
|---|
| 2026.04.09 | ₩5,363 | ₩6,031 | ₩5,349 | ₩5,496 | +2.49% | 2.4만 |
|---|
| 2026.04.08 | ₩5,443 | ₩5,443 | ₩5,133 | ₩5,430 | -0.25% | 1.5만 |
|---|
| 2026.04.07 | ₩4,774 | ₩5,095 | ₩4,449 | ₩5,082 | +6.44% | 1.4만 |
|---|
| 2026.04.06 | ₩5,162 | ₩5,162 | ₩4,774 | ₩4,982 | -3.50% | 1.6만 |
|---|
| 2026.04.02 | ₩4,961 | ₩5,175 | ₩4,828 | ₩5,055 | +1.89% | 3.8천 |
|---|
| 2026.04.01 | ₩4,961 | ₩5,269 | ₩4,825 | ₩5,269 | +6.20% | 2.1만 |
|---|
| 2026.03.31 | ₩4,828 | ₩4,979 | ₩4,694 | ₩4,975 | +3.05% | 2.1만 |
|---|
| 2026.03.30 | ₩4,895 | ₩5,162 | ₩4,493 | ₩5,042 | +3.01% | 3.8만 |
|---|
| 2026.03.27 | ₩4,788 | ₩4,788 | ₩4,427 | ₩4,707 | -1.68% | 3만 |
|---|
| 2026.03.26 | ₩5,028 | ₩5,028 | ₩4,788 | ₩4,801 | -4.52% | 1.8만 |
|---|
| 2026.03.25 | ₩4,881 | ₩5,349 | ₩4,788 | ₩4,948 | +1.37% | 1만 |
|---|
| 2026.03.24 | ₩5,269 | ₩5,269 | ₩4,828 | ₩4,915 | -6.73% | 1.8만 |
|---|
| 2026.03.23 | ₩4,988 | ₩5,403 | ₩4,916 | ₩5,189 | +4.02% | 2.4만 |
|---|
| 2026.03.20 | ₩5,349 | ₩5,471 | ₩5,042 | ₩5,229 | -2.25% | 2.2만 |
|---|
| 2026.03.19 | ₩5,015 | ₩5,349 | ₩4,804 | ₩5,349 | +6.67% | 1.6만 |
|---|
| 2026.03.18 | ₩5,202 | ₩5,376 | ₩4,895 | ₩5,055 | -2.83% | 5.1만 |
|---|
| 2026.03.17 | ₩5,122 | ₩5,304 | ₩5,028 | ₩5,122 | 0.00% | 2.6만 |
|---|
| 2026.03.16 | ₩5,577 | ₩5,598 | ₩4,747 | ₩5,109 | -8.39% | 5.6만 |
|---|
| 2026.03.13 | ₩5,684 | ₩6,207 | ₩5,470 | ₩5,697 | +0.24% | 8.7만 |
|---|
| 2026.03.12 | ₩5,028 | ₩5,938 | ₩5,028 | ₩5,590 | +11.17% | 6.1만 |
|---|
| 2026.03.11 | ₩4,814 | ₩5,242 | ₩4,690 | ₩5,175 | +7.50% | 4.4만 |
|---|
| 2026.03.10 | ₩4,119 | ₩4,881 | ₩4,119 | ₩4,788 | +16.23% | 4.9만 |
|---|
| 2026.03.09 | ₩4,172 | ₩4,385 | ₩4,039 | ₩4,119 | -1.28% | 3.4만 |
|---|
| 2026.03.06 | ₩4,507 | ₩4,587 | ₩4,186 | ₩4,306 | -4.45% | 3만 |
|---|
| 2026.03.05 | ₩4,239 | ₩4,575 | ₩4,052 | ₩4,547 | +7.26% | 4.3만 |
|---|
| 2026.03.04 | ₩4,132 | ₩4,246 | ₩4,079 | ₩4,159 | +0.65% | 1.4만 |
|---|
| 2026.03.03 | ₩4,012 | ₩4,235 | ₩3,965 | ₩4,172 | +4.00% | 4.1만 |
|---|
| 2026.03.02 | ₩4,386 | ₩4,433 | ₩4,239 | ₩4,239 | -3.35% | 1.7만 |
|---|
| 2026.02.27 | ₩4,320 | ₩4,400 | ₩4,159 | ₩4,226 | -2.17% | 9.4천 |
|---|
| 2026.02.26 | ₩4,106 | ₩4,453 | ₩4,106 | ₩4,346 | +5.86% | 5.3만 |
|---|
| 2026.02.25 | ₩4,721 | ₩4,747 | ₩4,279 | ₩4,507 | -4.53% | 1.7만 |
|---|
| 2026.02.24 | ₩4,400 | ₩4,654 | ₩4,333 | ₩4,641 | +5.47% | 2.2만 |
|---|
| 2026.02.23 | ₩4,293 | ₩4,480 | ₩4,293 | ₩4,333 | +0.93% | 8천 |
|---|
| 2026.02.20 | ₩4,654 | ₩4,681 | ₩4,373 | ₩4,400 | -5.46% | 1.2만 |
|---|
| 2026.02.19 | ₩4,440 | ₩4,774 | ₩4,352 | ₩4,654 | +4.82% | 2.3만 |
|---|
| 2026.02.18 | ₩4,266 | ₩4,480 | ₩4,213 | ₩4,440 | +4.08% | 2만 |
|---|
| 2026.02.17 | ₩4,467 | ₩4,467 | ₩4,199 | ₩4,226 | -5.39% | 1.9만 |
|---|
| 2026.02.13 | ₩4,266 | ₩4,534 | ₩4,266 | ₩4,467 | +4.70% | 2.2만 |
|---|
| 2026.02.12 | ₩4,507 | ₩4,547 | ₩4,092 | ₩4,266 | -5.34% | 3.1만 |
|---|
| 2026.02.11 | ₩4,600 | ₩4,627 | ₩4,306 | ₩4,427 | -3.78% | 1.9만 |
|---|
| 2026.02.10 | ₩4,734 | ₩4,895 | ₩4,499 | ₩4,547 | -3.95% | 2.8만 |
|---|
| 2026.02.09 | ₩4,560 | ₩4,868 | ₩4,413 | ₩4,641 | +1.76% | 5.3만 |
|---|
| 2026.02.06 | ₩3,945 | ₩4,614 | ₩3,938 | ₩4,493 | +13.90% | 6.2만 |
|---|
| 2026.02.05 | ₩4,039 | ₩4,186 | ₩3,839 | ₩3,892 | -3.64% | 9.8만 |
|---|
| 2026.02.04 | ₩4,199 | ₩4,337 | ₩3,892 | ₩4,186 | -0.32% | 6.4만 |
|---|
| 2026.02.03 | ₩4,159 | ₩4,480 | ₩4,159 | ₩4,266 | +2.57% | 8.5만 |
|---|
| 2026.02.02 | ₩4,213 | ₩4,400 | ₩4,146 | ₩4,146 | -1.59% | 6.6만 |
|---|
| 2026.01.30 | ₩4,520 | ₩4,520 | ₩4,206 | ₩4,253 | -5.92% | 7.7만 |
|---|
| 2026.01.29 | ₩4,707 | ₩4,948 | ₩4,012 | ₩4,547 | -3.41% | 16.1만 |
|---|
| 2026.01.28 | ₩5,349 | ₩5,454 | ₩4,747 | ₩4,747 | -11.25% | 16.4만 |
|---|
| 2026.01.27 | ₩5,229 | ₩5,523 | ₩5,229 | ₩5,363 | +2.56% | 6.8만 |
|---|
| 2026.01.26 | ₩5,550 | ₩5,550 | ₩5,189 | ₩5,216 | -6.02% | 7만 |
|---|
| 2026.01.23 | ₩5,670 | ₩5,670 | ₩5,216 | ₩5,403 | -4.72% | 10.4만 |
|---|
| 2026.01.22 | ₩5,664 | ₩5,991 | ₩5,590 | ₩5,603 | -1.06% | 6.6만 |
|---|
| 2026.01.21 | ₩6,205 | ₩6,259 | ₩5,496 | ₩5,590 | -9.91% | 13.9만 |
|---|
| 2026.01.20 | ₩5,857 | ₩6,486 | ₩5,857 | ₩6,259 | +6.85% | 5.1만 |
|---|
| 2026.01.16 | ₩6,352 | ₩6,450 | ₩5,844 | ₩6,085 | -4.21% | 9.4만 |
|---|
| 2026.01.15 | ₩6,834 | ₩6,834 | ₩6,352 | ₩6,406 | -6.26% | 4.5만 |
|---|
| 2026.01.14 | ₩6,700 | ₩6,927 | ₩6,660 | ₩6,767 | +1.00% | 5.4만 |
|---|
| 2026.01.13 | ₩6,941 | ₩7,176 | ₩6,606 | ₩6,820 | -1.73% | 2.2만 |
|---|
| 2026.01.12 | ₩6,847 | ₩7,008 | ₩6,606 | ₩6,927 | +1.17% | 5.2만 |
|---|
| 2026.01.09 | ₩6,914 | ₩7,021 | ₩6,697 | ₩6,794 | -1.74% | 3.2만 |
|---|
| 2026.01.08 | ₩7,248 | ₩7,295 | ₩6,807 | ₩6,834 | -5.72% | 2.4만 |
|---|
| 2026.01.07 | ₩6,700 | ₩7,329 | ₩6,580 | ₩7,208 | +7.58% | 5.1만 |
|---|
| 2026.01.06 | ₩6,352 | ₩6,794 | ₩6,339 | ₩6,753 | +6.32% | 5.3만 |
|---|
| 2026.01.05 | ₩6,299 | ₩6,550 | ₩6,098 | ₩6,419 | +1.91% | 8.6만 |
|---|
| 2026.01.02 | ₩6,459 | ₩6,713 | ₩6,259 | ₩6,299 | -2.48% | 6.4만 |
|---|
| 2025.12.31 | ₩6,352 | ₩6,580 | ₩6,272 | ₩6,379 | +0.42% | 8.5만 |
|---|
| 2025.12.30 | ₩6,486 | ₩6,708 | ₩6,366 | ₩6,392 | -1.44% | 9.9만 |
|---|
| 2025.12.29 | ₩6,860 | ₩6,981 | ₩6,419 | ₩6,566 | -4.29% | 10만 |
|---|
| 2025.12.26 | ₩6,539 | ₩6,954 | ₩6,433 | ₩6,860 | +4.91% | 7.8만 |
|---|
| 2025.12.24 | ₩6,285 | ₩6,687 | ₩6,285 | ₩6,580 | +4.68% | 2.3만 |
|---|
| 2025.12.23 | ₩6,834 | ₩6,834 | ₩6,259 | ₩6,326 | -7.44% | 10.6만 |
|---|
| 2025.12.22 | ₩6,352 | ₩7,061 | ₩6,152 | ₩6,860 | +8.00% | 15.5만 |
|---|
| 2025.12.19 | ₩7,556 | ₩7,690 | ₩6,221 | ₩6,285 | -16.81% | 37.8만 |
|---|
| 2025.12.18 | ₩7,850 | ₩8,077 | ₩7,623 | ₩7,690 | -2.04% | 7.4만 |
|---|
| 2025.12.17 | ₩8,144 | ₩8,265 | ₩7,823 | ₩7,837 | -3.78% | 4만 |
|---|
| 2025.12.16 | ₩7,703 | ₩8,291 | ₩7,703 | ₩8,144 | +5.73% | 5.1만 |
|---|
| 2025.12.15 | ₩8,291 | ₩8,291 | ₩7,649 | ₩7,730 | -6.77% | 9.5만 |
|---|
| 2025.12.12 | ₩8,568 | ₩8,612 | ₩8,225 | ₩8,305 | -3.07% | 7.1만 |
|---|
| 2025.12.11 | ₩8,679 | ₩8,960 | ₩8,356 | ₩8,626 | -0.62% | 5.7만 |
|---|
| 2025.12.10 | ₩8,866 | ₩8,866 | ₩8,221 | ₩8,519 | -3.92% | 9.9만 |
|---|
| 2025.12.09 | ₩8,492 | ₩9,254 | ₩8,291 | ₩8,866 | +4.41% | 31.3만 |
|---|
| 2025.12.08 | ₩7,181 | ₩8,532 | ₩7,074 | ₩8,398 | +16.95% | 31.5만 |
|---|
| 2025.12.05 | ₩7,155 | ₩7,302 | ₩6,914 | ₩7,021 | -1.87% | 4.6만 |
|---|
| 2025.12.04 | ₩6,820 | ₩7,302 | ₩6,727 | ₩7,074 | +3.73% | 5.3만 |
|---|
| 2025.12.03 | ₩6,914 | ₩7,128 | ₩6,727 | ₩6,820 | -1.35% | 4.3만 |
|---|
| 2025.12.02 | ₩7,342 | ₩7,489 | ₩6,807 | ₩6,847 | -6.74% | 8.4만 |
|---|
| 2025.12.01 | ₩7,930 | ₩7,954 | ₩7,115 | ₩7,268 | -8.35% | 5.9만 |
|---|
| 2025.11.28 | ₩7,556 | ₩8,184 | ₩7,529 | ₩7,937 | +5.04% | 8.5만 |
|---|
| 2025.11.26 | ₩7,222 | ₩7,730 | ₩6,941 | ₩7,556 | +4.63% | 3.8만 |
|---|
| 2025.11.25 | ₩7,222 | ₩7,248 | ₩6,700 | ₩7,222 | 0.00% | 4.3만 |
|---|
| 2025.11.24 | ₩6,860 | ₩7,208 | ₩6,727 | ₩7,155 | +4.29% | 5.4만 |
|---|
| 2025.11.21 | ₩7,275 | ₩7,275 | ₩6,486 | ₩6,927 | -4.78% | 11.6만 |
|---|
| 2025.11.20 | ₩7,101 | ₩8,011 | ₩7,034 | ₩7,141 | +0.56% | 17.8만 |
|---|
| 2025.11.19 | ₩6,807 | ₩6,967 | ₩6,462 | ₩6,526 | -4.13% | 13.5만 |
|---|
| 2025.11.18 | ₩6,914 | ₩7,115 | ₩6,807 | ₩7,034 | +1.74% | 4.8만 |
|---|
| 2025.11.17 | ₩7,088 | ₩7,355 | ₩6,954 | ₩6,967 | -1.70% | 10.5만 |
|---|
| 2025.11.14 | ₩7,288 | ₩7,837 | ₩6,915 | ₩7,302 | +0.18% | 7.6만 |
|---|
| 2025.11.13 | ₩7,890 | ₩8,158 | ₩7,369 | ₩7,636 | -3.22% | 13.7만 |
|---|
| 2025.11.12 | ₩8,118 | ₩8,291 | ₩7,690 | ₩8,077 | -0.49% | 9.3만 |
|---|
| 2025.11.11 | ₩8,492 | ₩8,519 | ₩8,024 | ₩8,024 | -5.51% | 8.8만 |
|---|
| 2025.11.10 | ₩8,626 | ₩8,759 | ₩8,131 | ₩8,532 | -1.09% | 19.1만 |
|---|
| 2025.11.07 | ₩8,278 | ₩8,626 | ₩7,676 | ₩8,532 | +3.07% | 31.5만 |
|---|
| 2025.11.06 | ₩7,890 | ₩8,612 | ₩7,608 | ₩8,372 | +6.10% | 30.3만 |
|---|
| 2025.11.05 | ₩7,489 | ₩7,890 | ₩7,449 | ₩7,569 | +1.07% | 8.9만 |
|---|
| 2025.11.04 | ₩7,449 | ₩8,037 | ₩7,449 | ₩7,489 | +0.54% | 13.1만 |
|---|
| 2025.11.03 | ₩7,877 | ₩7,997 | ₩7,369 | ₩7,716 | -2.04% | 15.8만 |
|---|
| 2025.10.31 | ₩7,810 | ₩8,211 | ₩7,596 | ₩7,690 | -1.54% | 14.2만 |
|---|
| 2025.10.30 | ₩7,663 | ₩8,225 | ₩7,489 | ₩7,703 | +0.52% | 31만 |
|---|
| 2025.10.29 | ₩8,652 | ₩8,957 | ₩7,623 | ₩7,690 | -11.13% | 21.1만 |
|---|
| 2025.10.28 | ₩8,158 | ₩9,121 | ₩8,037 | ₩8,666 | +6.23% | 24만 |
|---|
| 2025.10.27 | ₩8,051 | ₩8,612 | ₩8,011 | ₩8,198 | +1.83% | 38.4만 |
|---|
| 2025.10.24 | ₩7,502 | ₩8,345 | ₩7,489 | ₩7,877 | +4.99% | 26.4만 |
|---|
| 2025.10.23 | ₩7,222 | ₩8,291 | ₩7,222 | ₩7,502 | +3.89% | 35.6만 |
|---|
| 2025.10.22 | ₩8,144 | ₩8,441 | ₩7,074 | ₩7,275 | -10.67% | 64.7만 |
|---|
| 2025.10.21 | ₩9,308 | ₩9,586 | ₩8,332 | ₩8,733 | -6.18% | 39만 |
|---|
| 2025.10.20 | ₩9,361 | ₩10,832 | ₩9,294 | ₩9,482 | +1.29% | 58.3만 |
|---|
| 2025.10.17 | ₩12,477 | ₩12,705 | ₩8,198 | ₩9,080 | -27.22% | 195.2만 |
|---|
| 2025.10.16 | ₩15,098 | ₩15,393 | ₩12,812 | ₩12,838 | -14.97% | 90.1만 |
|---|
| 2025.10.15 | ₩12,236 | ₩16,248 | ₩12,236 | ₩14,724 | +20.33% | 273.6만 |
|---|
| 2025.10.14 | ₩8,372 | ₩10,570 | ₩8,215 | ₩10,485 | +25.24% | 69.7만 |
|---|
| 2025.10.13 | ₩7,904 | ₩8,505 | ₩7,893 | ₩8,372 | +5.92% | 38.2만 |
|---|
| 2025.10.10 | ₩8,733 | ₩8,759 | ₩7,770 | ₩7,890 | -9.65% | 45.4만 |
|---|