시장 데이터를 불러오는 중
전체 종목
Evogene Ltd. - Ordinary Shares 과거 주가
Evogene Ltd. - Ordinary Shares · EVGN · NASDAQ
주요 사업 분야는 비료·농약 등 농업용 화학제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Evogene Ltd. - Ordinary Shares · EVGN · NASDAQ
주요 사업 분야는 비료·농약 등 농업용 화학제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩522 | ₩522 | ₩495 | ₩509 | -2.56% | 10.6만 |
| 2026.10.08 | ₩522 | ₩549 | ₩509 | ₩535 | +2.56% | 8.8만 |
| 2026.10.07 | ₩576 | ₩576 | ₩522 | ₩549 | -4.65% | 8.2만 |
| 2026.10.06 | ₩522 | ₩589 | ₩522 | ₩562 | +7.69% | 62.5만 |
| 2026.10.05 | ₩549 | ₩549 | ₩495 | ₩535 | -2.44% | 59.3만 |
| 2026.10.02 | ₩549 | ₩602 | ₩549 | ₩576 | +4.88% | 14.3만 |
| 2026.10.01 | ₩509 | ₩629 | ₩509 | ₩589 | +15.79% | 82.2만 |
| 2026.09.30 | ₩522 | ₩562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩535 |
| +2.56% |
| 999.1만 |
| 2026.09.29 | ₩495 | ₩629 | ₩482 | ₩549 | +10.81% | 6031.7만 |
|---|
| 2026.09.28 | ₩549 | ₩602 | ₩469 | ₩509 | -7.32% | 17.1만 |
|---|
| 2026.09.25 | ₩562 | ₩643 | ₩562 | ₩562 | 0.00% | 7.7만 |
|---|
| 2026.09.24 | ₩602 | ₩656 | ₩562 | ₩562 | -6.67% | 28.4만 |
|---|
| 2026.09.23 | ₩656 | ₩656 | ₩589 | ₩602 | -8.16% | 11.5만 |
|---|
| 2026.09.22 | ₩643 | ₩669 | ₩616 | ₩656 | +2.08% | 3만 |
|---|
| 2026.09.21 | ₩696 | ₩696 | ₩616 | ₩616 | -11.54% | 13.1만 |
|---|
| 2026.09.18 | ₩669 | ₩669 | ₩629 | ₩669 | 0.00% | 1.8만 |
|---|
| 2026.09.17 | ₩669 | ₩669 | ₩656 | ₩669 | 0.00% | 3.1만 |
|---|
| 2026.09.16 | ₩683 | ₩683 | ₩629 | ₩669 | -1.96% | 6.5만 |
|---|
| 2026.09.15 | ₩643 | ₩710 | ₩643 | ₩710 | +10.42% | 15.4만 |
|---|
| 2026.09.14 | ₩643 | ₩683 | ₩629 | ₩656 | +2.08% | 11.3만 |
|---|
| 2026.09.11 | ₩629 | ₩669 | ₩602 | ₩643 | +2.13% | 246만 |
|---|
| 2026.09.10 | ₩669 | ₩683 | ₩643 | ₩643 | -4.00% | 4.2만 |
|---|
| 2026.09.09 | ₩696 | ₩710 | ₩669 | ₩669 | -3.85% | 2.6만 |
|---|
| 2026.09.08 | ₩736 | ₩736 | ₩669 | ₩683 | -7.27% | 15.7만 |
|---|
| 2026.09.04 | ₩723 | ₩736 | ₩696 | ₩723 | 0.00% | 6.3만 |
|---|
| 2026.09.03 | ₩736 | ₩736 | ₩723 | ₩736 | 0.00% | 2.9만 |
|---|
| 2026.09.02 | ₩710 | ₩736 | ₩710 | ₩723 | +1.89% | 3.6만 |
|---|
| 2026.09.01 | ₩710 | ₩723 | ₩696 | ₩696 | -1.89% | 3.1만 |
|---|
| 2026.08.31 | ₩736 | ₩736 | ₩683 | ₩723 | -1.82% | 16.2만 |
|---|
| 2026.08.28 | ₩750 | ₩750 | ₩723 | ₩736 | -1.79% | 1.5만 |
|---|
| 2026.08.27 | ₩736 | ₩750 | ₩710 | ₩723 | -1.82% | 6만 |
|---|
| 2026.08.26 | ₩723 | ₩736 | ₩696 | ₩723 | 0.00% | 7.5만 |
|---|
| 2026.08.25 | ₩750 | ₩750 | ₩710 | ₩736 | -1.79% | 11.3만 |
|---|
| 2026.08.24 | ₩763 | ₩776 | ₩736 | ₩750 | -1.75% | 19.1만 |
|---|
| 2026.08.21 | ₩723 | ₩776 | ₩723 | ₩750 | +3.70% | 103.4만 |
|---|
| 2026.08.20 | ₩803 | ₩803 | ₩736 | ₩750 | -6.67% | 22.8만 |
|---|
| 2026.08.19 | ₩790 | ₩817 | ₩763 | ₩803 | +1.69% | 15.2만 |
|---|
| 2026.08.18 | ₩750 | ₩790 | ₩723 | ₩776 | +3.57% | 15.1만 |
|---|
| 2026.08.17 | ₩830 | ₩843 | ₩723 | ₩750 | -9.68% | 34.6만 |
|---|
| 2026.08.14 | ₩870 | ₩897 | ₩790 | ₩803 | -7.69% | 37.2만 |
|---|
| 2026.08.13 | ₩870 | ₩924 | ₩843 | ₩870 | 0.00% | 40.9만 |
|---|
| 2026.08.12 | ₩897 | ₩897 | ₩790 | ₩817 | -8.96% | 48.1만 |
|---|
| 2026.08.11 | ₩910 | ₩937 | ₩884 | ₩937 | +2.94% | 36.2만 |
|---|
| 2026.08.10 | ₩950 | ₩1,071 | ₩750 | ₩843 | -11.27% | 732.4만 |
|---|
| 2026.08.07 | ₩950 | ₩964 | ₩790 | ₩803 | -15.49% | 61.5만 |
|---|
| 2026.08.06 | ₩910 | ₩964 | ₩884 | ₩924 | +1.47% | 37.4만 |
|---|
| 2026.08.05 | ₩843 | ₩857 | ₩817 | ₩843 | 0.00% | 18.6만 |
|---|
| 2026.08.04 | ₩736 | ₩910 | ₩723 | ₩870 | +18.18% | 46.4만 |
|---|
| 2026.08.03 | ₩656 | ₩763 | ₩602 | ₩723 | +10.20% | 23.9만 |
|---|
| 2026.07.31 | ₩656 | ₩723 | ₩616 | ₩629 | -4.08% | 6.9만 |
|---|
| 2026.07.30 | ₩683 | ₩683 | ₩629 | ₩656 | -3.92% | 7.1만 |
|---|
| 2026.07.29 | ₩696 | ₩696 | ₩643 | ₩643 | -7.69% | 7.1만 |
|---|
| 2026.07.28 | ₩723 | ₩723 | ₩656 | ₩656 | -9.26% | 7.7만 |
|---|
| 2026.07.27 | ₩723 | ₩736 | ₩683 | ₩696 | -3.70% | 9.5만 |
|---|
| 2026.07.24 | ₩750 | ₩750 | ₩710 | ₩723 | -3.57% | 3.1만 |
|---|
| 2026.07.23 | ₩723 | ₩736 | ₩696 | ₩723 | 0.00% | 7만 |
|---|
| 2026.07.22 | ₩736 | ₩763 | ₩710 | ₩723 | -1.82% | 41만 |
|---|
| 2026.07.21 | ₩750 | ₩776 | ₩696 | ₩710 | -5.36% | 10만 |
|---|
| 2026.07.20 | ₩830 | ₩830 | ₩710 | ₩736 | -11.29% | 35.5만 |
|---|
| 2026.07.17 | ₩790 | ₩910 | ₩763 | ₩843 | +6.78% | 89.8만 |
|---|
| 2026.07.16 | ₩736 | ₩817 | ₩723 | ₩776 | +5.45% | 37.9만 |
|---|
| 2026.07.15 | ₩656 | ₩803 | ₩629 | ₩776 | +18.37% | 76.4만 |
|---|
| 2026.07.14 | ₩616 | ₩656 | ₩589 | ₩643 | +4.35% | 18.9만 |
|---|
| 2026.07.13 | ₩669 | ₩683 | ₩616 | ₩616 | -8.00% | 28.4만 |
|---|
| 2026.07.10 | ₩669 | ₩710 | ₩629 | ₩683 | +2.00% | 232만 |
|---|
| 2026.07.09 | ₩656 | ₩723 | ₩602 | ₩669 | +2.04% | 3329.1만 |
|---|
| 2026.07.08 | ₩589 | ₩589 | ₩549 | ₩549 | -6.82% | 4.8만 |
|---|
| 2026.07.07 | ₩576 | ₩589 | ₩549 | ₩562 | -2.33% | 5.9만 |
|---|
| 2026.07.06 | ₩576 | ₩589 | ₩549 | ₩589 | +2.33% | 11.1만 |
|---|
| 2026.07.02 | ₩562 | ₩602 | ₩562 | ₩576 | +2.38% | 7.6만 |
|---|
| 2026.07.01 | ₩589 | ₩589 | ₩549 | ₩589 | 0.00% | 13.2만 |
|---|
| 2026.06.30 | ₩562 | ₩589 | ₩549 | ₩589 | +4.76% | 15.4만 |
|---|
| 2026.06.29 | ₩522 | ₩589 | ₩522 | ₩576 | +10.26% | 27.8만 |
|---|
| 2026.06.26 | ₩509 | ₩535 | ₩495 | ₩522 | +2.63% | 30.7만 |
|---|
| 2026.06.25 | ₩562 | ₩576 | ₩509 | ₩535 | -4.76% | 111.8만 |
|---|
| 2026.06.24 | ₩589 | ₩629 | ₩522 | ₩589 | 0.00% | 3434.3만 |
|---|
| 2026.06.23 | ₩683 | ₩683 | ₩643 | ₩656 | -3.92% | 7.3만 |
|---|
| 2026.06.22 | ₩696 | ₩710 | ₩656 | ₩669 | -3.85% | 15.3만 |
|---|
| 2026.06.18 | ₩723 | ₩750 | ₩683 | ₩710 | -1.85% | 22.9만 |
|---|
| 2026.06.17 | ₩736 | ₩803 | ₩723 | ₩750 | +1.82% | 31.2만 |
|---|
| 2026.06.16 | ₩776 | ₩790 | ₩736 | ₩750 | -3.45% | 17.4만 |
|---|
| 2026.06.15 | ₩763 | ₩790 | ₩736 | ₩776 | +1.75% | 15.4만 |
|---|
| 2026.06.12 | ₩763 | ₩790 | ₩736 | ₩776 | +1.75% | 12.7만 |
|---|
| 2026.06.11 | ₩776 | ₩803 | ₩763 | ₩790 | +1.72% | 16.9만 |
|---|
| 2026.06.10 | ₩803 | ₩803 | ₩750 | ₩790 | -1.67% | 19.8만 |
|---|
| 2026.06.09 | ₩803 | ₩830 | ₩763 | ₩803 | 0.00% | 31.1만 |
|---|
| 2026.06.08 | ₩817 | ₩843 | ₩736 | ₩776 | -4.92% | 37.8만 |
|---|
| 2026.06.05 | ₩776 | ₩857 | ₩776 | ₩830 | +6.90% | 39.1만 |
|---|
| 2026.06.04 | ₩736 | ₩870 | ₩723 | ₩817 | +10.91% | 73.4만 |
|---|
| 2026.06.03 | ₩803 | ₩817 | ₩723 | ₩803 | 0.00% | 90만 |
|---|
| 2026.06.02 | ₩803 | ₩857 | ₩696 | ₩790 | -1.67% | 2493.4만 |
|---|
| 2026.06.01 | ₩924 | ₩937 | ₩870 | ₩910 | -1.45% | 4.1만 |
|---|
| 2026.05.29 | ₩977 | ₩977 | ₩924 | ₩950 | -2.74% | 3.6만 |
|---|
| 2026.05.28 | ₩924 | ₩964 | ₩910 | ₩964 | +4.35% | 3.4만 |
|---|
| 2026.05.27 | ₩964 | ₩977 | ₩910 | ₩950 | -1.39% | 6.2만 |
|---|
| 2026.05.26 | ₩977 | ₩991 | ₩910 | ₩950 | -2.74% | 7.7만 |
|---|
| 2026.05.22 | ₩924 | ₩1,031 | ₩884 | ₩937 | +1.45% | 5.9만 |
|---|
| 2026.05.21 | ₩977 | ₩977 | ₩884 | ₩924 | -5.48% | 3.5만 |
|---|
| 2026.05.20 | ₩950 | ₩977 | ₩910 | ₩964 | +1.41% | 9.6만 |
|---|
| 2026.05.19 | ₩964 | ₩1,031 | ₩937 | ₩991 | +2.78% | 13.9만 |
|---|
| 2026.05.18 | ₩964 | ₩1,044 | ₩937 | ₩937 | -2.78% | 10.3만 |
|---|
| 2026.05.15 | ₩964 | ₩1,004 | ₩950 | ₩977 | +1.39% | 3만 |
|---|
| 2026.05.14 | ₩1,017 | ₩1,031 | ₩977 | ₩991 | -2.63% | 2.9만 |
|---|
| 2026.05.13 | ₩1,084 | ₩1,084 | ₩1,004 | ₩1,017 | -6.17% | 2.6만 |
|---|
| 2026.05.12 | ₩1,071 | ₩1,071 | ₩1,004 | ₩1,017 | -5.00% | 4.8만 |
|---|
| 2026.05.11 | ₩1,044 | ₩1,098 | ₩1,017 | ₩1,044 | 0.00% | 8.6만 |
|---|
| 2026.05.08 | ₩1,031 | ₩1,084 | ₩991 | ₩1,004 | -2.60% | 5.3만 |
|---|
| 2026.05.07 | ₩1,084 | ₩1,138 | ₩1,017 | ₩1,044 | -3.70% | 4.3만 |
|---|
| 2026.05.06 | ₩1,031 | ₩1,111 | ₩1,031 | ₩1,058 | +2.60% | 9.2만 |
|---|
| 2026.05.05 | ₩1,017 | ₩1,071 | ₩991 | ₩1,031 | +1.32% | 8.1만 |
|---|
| 2026.05.04 | ₩1,017 | ₩1,071 | ₩1,004 | ₩1,004 | -1.32% | 4.3만 |
|---|
| 2026.05.01 | ₩1,071 | ₩1,098 | ₩1,004 | ₩1,031 | -3.75% | 6.4만 |
|---|
| 2026.04.30 | ₩1,017 | ₩1,071 | ₩1,004 | ₩1,044 | +2.63% | 4.6만 |
|---|
| 2026.04.29 | ₩1,098 | ₩1,098 | ₩1,004 | ₩1,017 | -7.32% | 5.9만 |
|---|
| 2026.04.28 | ₩1,058 | ₩1,111 | ₩1,031 | ₩1,058 | 0.00% | 6.5만 |
|---|
| 2026.04.27 | ₩1,058 | ₩1,111 | ₩1,017 | ₩1,044 | -1.27% | 6.8만 |
|---|
| 2026.04.24 | ₩1,031 | ₩1,111 | ₩991 | ₩1,058 | +2.60% | 4.2만 |
|---|
| 2026.04.23 | ₩1,111 | ₩1,111 | ₩1,031 | ₩1,058 | -4.82% | 7.6만 |
|---|
| 2026.04.22 | ₩1,058 | ₩1,084 | ₩1,044 | ₩1,084 | +2.53% | 3.6만 |
|---|
| 2026.04.21 | ₩1,111 | ₩1,111 | ₩1,071 | ₩1,071 | -3.61% | 1.5만 |
|---|
| 2026.04.20 | ₩1,124 | ₩1,124 | ₩1,058 | ₩1,071 | -4.76% | 1.3만 |
|---|
| 2026.04.17 | ₩1,044 | ₩1,151 | ₩1,044 | ₩1,071 | +2.56% | 6.7만 |
|---|
| 2026.04.16 | ₩1,098 | ₩1,098 | ₩1,044 | ₩1,071 | -2.44% | 4.7만 |
|---|
| 2026.04.15 | ₩1,124 | ₩1,151 | ₩1,084 | ₩1,138 | +1.19% | 2.9만 |
|---|
| 2026.04.14 | ₩1,058 | ₩1,111 | ₩1,058 | ₩1,098 | +3.80% | 1.8만 |
|---|
| 2026.04.13 | ₩1,071 | ₩1,111 | ₩1,044 | ₩1,098 | +2.50% | 2.9만 |
|---|
| 2026.04.10 | ₩1,071 | ₩1,084 | ₩1,058 | ₩1,084 | +1.25% | 2.9만 |
|---|
| 2026.04.09 | ₩1,124 | ₩1,165 | ₩1,058 | ₩1,098 | -2.38% | 11만 |
|---|
| 2026.04.08 | ₩1,084 | ₩1,098 | ₩1,017 | ₩1,071 | -1.23% | 7.6만 |
|---|
| 2026.04.07 | ₩1,084 | ₩1,138 | ₩1,017 | ₩1,098 | +1.23% | 8.2만 |
|---|
| 2026.04.06 | ₩1,044 | ₩1,111 | ₩1,031 | ₩1,044 | 0.00% | 10만 |
|---|
| 2026.04.02 | ₩1,044 | ₩1,084 | ₩1,031 | ₩1,044 | 0.00% | 4.5만 |
|---|
| 2026.04.01 | ₩1,058 | ₩1,084 | ₩1,044 | ₩1,084 | +2.53% | 3.6만 |
|---|
| 2026.03.31 | ₩1,044 | ₩1,044 | ₩1,004 | ₩1,031 | -1.28% | 5만 |
|---|
| 2026.03.30 | ₩1,084 | ₩1,084 | ₩964 | ₩977 | -9.88% | 10.7만 |
|---|
| 2026.03.27 | ₩1,084 | ₩1,232 | ₩1,058 | ₩1,098 | +1.23% | 24.5만 |
|---|
| 2026.03.26 | ₩1,151 | ₩1,151 | ₩1,058 | ₩1,098 | -4.65% | 14.1만 |
|---|
| 2026.03.25 | ₩1,191 | ₩1,205 | ₩1,084 | ₩1,138 | -4.49% | 11만 |
|---|
| 2026.03.24 | ₩1,272 | ₩1,272 | ₩1,124 | ₩1,178 | -7.37% | 17만 |
|---|
| 2026.03.23 | ₩1,178 | ₩1,299 | ₩1,165 | ₩1,245 | +5.68% | 58만 |
|---|
| 2026.03.20 | ₩1,191 | ₩1,191 | ₩1,098 | ₩1,138 | -4.49% | 9.6만 |
|---|
| 2026.03.19 | ₩1,138 | ₩1,165 | ₩1,111 | ₩1,138 | 0.00% | 5.1만 |
|---|
| 2026.03.18 | ₩1,165 | ₩1,165 | ₩1,084 | ₩1,138 | -2.30% | 9.1만 |
|---|
| 2026.03.17 | ₩1,058 | ₩1,218 | ₩1,058 | ₩1,165 | +10.13% | 34.9만 |
|---|
| 2026.03.16 | ₩1,111 | ₩1,111 | ₩1,044 | ₩1,058 | -4.82% | 8.7만 |
|---|
| 2026.03.13 | ₩1,098 | ₩1,124 | ₩1,031 | ₩1,071 | -2.44% | 18.7만 |
|---|
| 2026.03.12 | ₩1,004 | ₩1,138 | ₩991 | ₩1,084 | +8.00% | 108.5만 |
|---|
| 2026.03.11 | ₩1,031 | ₩1,058 | ₩977 | ₩1,004 | -2.60% | 13.1만 |
|---|
| 2026.03.10 | ₩1,017 | ₩1,084 | ₩1,017 | ₩1,058 | +3.95% | 6.9만 |
|---|
| 2026.03.09 | ₩1,044 | ₩1,044 | ₩1,004 | ₩1,017 | -2.56% | 5.3만 |
|---|
| 2026.03.06 | ₩1,058 | ₩1,058 | ₩1,004 | ₩1,031 | -2.53% | 4만 |
|---|
| 2026.03.05 | ₩1,111 | ₩1,124 | ₩977 | ₩1,058 | -4.82% | 25.4만 |
|---|
| 2026.03.04 | ₩1,138 | ₩1,138 | ₩1,098 | ₩1,124 | -1.18% | 3.4만 |
|---|
| 2026.03.03 | ₩1,151 | ₩1,151 | ₩1,098 | ₩1,138 | -1.16% | 4만 |
|---|
| 2026.03.02 | ₩1,138 | ₩1,178 | ₩1,124 | ₩1,151 | +1.18% | 2.5만 |
|---|
| 2026.02.27 | ₩1,151 | ₩1,178 | ₩1,138 | ₩1,178 | +2.33% | 1.5만 |
|---|
| 2026.02.26 | ₩1,124 | ₩1,178 | ₩1,111 | ₩1,151 | +2.38% | 2.2만 |
|---|
| 2026.02.25 | ₩1,124 | ₩1,205 | ₩1,124 | ₩1,178 | +4.76% | 7.5만 |
|---|
| 2026.02.24 | ₩1,098 | ₩1,138 | ₩1,084 | ₩1,124 | +2.44% | 6.5만 |
|---|
| 2026.02.23 | ₩1,111 | ₩1,191 | ₩1,084 | ₩1,084 | -2.41% | 7.1만 |
|---|
| 2026.02.20 | ₩1,178 | ₩1,178 | ₩1,084 | ₩1,098 | -6.82% | 12만 |
|---|
| 2026.02.19 | ₩1,232 | ₩1,232 | ₩1,138 | ₩1,191 | -3.26% | 10.7만 |
|---|
| 2026.02.18 | ₩1,258 | ₩1,272 | ₩1,218 | ₩1,258 | 0.00% | 5.9만 |
|---|
| 2026.02.17 | ₩1,299 | ₩1,312 | ₩1,258 | ₩1,312 | +1.03% | 11만 |
|---|
| 2026.02.13 | ₩1,272 | ₩1,325 | ₩1,218 | ₩1,285 | +1.05% | 8.8만 |
|---|
| 2026.02.12 | ₩1,325 | ₩1,339 | ₩1,218 | ₩1,258 | -5.05% | 18.2만 |
|---|
| 2026.02.11 | ₩1,339 | ₩1,446 | ₩1,299 | ₩1,365 | +2.00% | 60.6만 |
|---|
| 2026.02.10 | ₩1,526 | ₩1,593 | ₩1,312 | ₩1,352 | -11.40% | 950.9만 |
|---|
| 2026.02.09 | ₩1,446 | ₩1,486 | ₩1,419 | ₩1,459 | +0.93% | 8.6만 |
|---|
| 2026.02.06 | ₩1,406 | ₩1,553 | ₩1,379 | ₩1,446 | +2.86% | 17.2만 |
|---|
| 2026.02.05 | ₩1,406 | ₩1,553 | ₩1,392 | ₩1,473 | +4.76% | 58.1만 |
|---|
| 2026.02.04 | ₩1,606 | ₩1,660 | ₩1,312 | ₩1,459 | -9.17% | 1284.9만 |
|---|
| 2026.02.03 | ₩1,365 | ₩1,432 | ₩1,365 | ₩1,392 | +1.96% | 3.6만 |
|---|
| 2026.02.02 | ₩1,352 | ₩1,365 | ₩1,325 | ₩1,365 | +0.99% | 3.5만 |
|---|
| 2026.01.30 | ₩1,392 | ₩1,392 | ₩1,339 | ₩1,352 | -2.88% | 1.1만 |
|---|
| 2026.01.29 | ₩1,406 | ₩1,419 | ₩1,339 | ₩1,352 | -3.81% | 4.3만 |
|---|
| 2026.01.28 | ₩1,473 | ₩1,473 | ₩1,379 | ₩1,419 | -3.64% | 3.2만 |
|---|
| 2026.01.27 | ₩1,419 | ₩1,446 | ₩1,392 | ₩1,446 | +1.89% | 1.8만 |
|---|
| 2026.01.26 | ₩1,459 | ₩1,459 | ₩1,419 | ₩1,419 | -2.75% | 2.2만 |
|---|
| 2026.01.23 | ₩1,419 | ₩1,459 | ₩1,379 | ₩1,419 | 0.00% | 2.2만 |
|---|
| 2026.01.22 | ₩1,379 | ₩1,406 | ₩1,352 | ₩1,379 | 0.00% | 8.6천 |
|---|
| 2026.01.21 | ₩1,352 | ₩1,392 | ₩1,352 | ₩1,365 | +0.99% | 1.7만 |
|---|
| 2026.01.20 | ₩1,339 | ₩1,379 | ₩1,339 | ₩1,352 | +1.00% | 1.6만 |
|---|
| 2026.01.16 | ₩1,406 | ₩1,446 | ₩1,392 | ₩1,406 | 0.00% | 1.8만 |
|---|
| 2026.01.15 | ₩1,446 | ₩1,446 | ₩1,365 | ₩1,406 | -2.78% | 2.2만 |
|---|
| 2026.01.14 | ₩1,446 | ₩1,473 | ₩1,379 | ₩1,406 | -2.78% | 4.2만 |
|---|
| 2026.01.13 | ₩1,459 | ₩1,459 | ₩1,379 | ₩1,379 | -5.50% | 6.3만 |
|---|
| 2026.01.12 | ₩1,486 | ₩1,499 | ₩1,446 | ₩1,446 | -2.70% | 2.8만 |
|---|
| 2026.01.09 | ₩1,459 | ₩1,526 | ₩1,459 | ₩1,486 | +1.83% | 2.7만 |
|---|
| 2026.01.08 | ₩1,513 | ₩1,539 | ₩1,459 | ₩1,486 | -1.77% | 2.9만 |
|---|
| 2026.01.07 | ₩1,553 | ₩1,566 | ₩1,473 | ₩1,526 | -1.72% | 4만 |
|---|
| 2026.01.06 | ₩1,513 | ₩1,620 | ₩1,513 | ₩1,539 | +1.77% | 3.4만 |
|---|
| 2026.01.05 | ₩1,526 | ₩1,539 | ₩1,499 | ₩1,499 | -1.75% | 2.4만 |
|---|
| 2026.01.02 | ₩1,473 | ₩1,513 | ₩1,446 | ₩1,513 | +2.73% | 3.6만 |
|---|
| 2025.12.31 | ₩1,258 | ₩1,473 | ₩1,245 | ₩1,473 | +17.02% | 18.3만 |
|---|
| 2025.12.30 | ₩1,285 | ₩1,312 | ₩1,245 | ₩1,258 | -2.08% | 21.3만 |
|---|
| 2025.12.29 | ₩1,325 | ₩1,352 | ₩1,285 | ₩1,299 | -2.02% | 8.8만 |
|---|
| 2025.12.26 | ₩1,365 | ₩1,406 | ₩1,352 | ₩1,392 | +1.96% | 5.4만 |
|---|
| 2025.12.24 | ₩1,406 | ₩1,419 | ₩1,365 | ₩1,406 | 0.00% | 1.4만 |
|---|
| 2025.12.23 | ₩1,379 | ₩1,406 | ₩1,365 | ₩1,406 | +1.94% | 3.1만 |
|---|
| 2025.12.22 | ₩1,365 | ₩1,419 | ₩1,299 | ₩1,379 | +0.98% | 9.5만 |
|---|
| 2025.12.19 | ₩1,299 | ₩1,365 | ₩1,285 | ₩1,365 | +5.15% | 4.9만 |
|---|
| 2025.12.18 | ₩1,392 | ₩1,392 | ₩1,312 | ₩1,325 | -4.81% | 8.4만 |
|---|
| 2025.12.17 | ₩1,379 | ₩1,419 | ₩1,352 | ₩1,352 | -1.94% | 6.7만 |
|---|
| 2025.12.16 | ₩1,419 | ₩1,432 | ₩1,379 | ₩1,406 | -0.94% | 1.4만 |
|---|
| 2025.12.15 | ₩1,446 | ₩1,459 | ₩1,392 | ₩1,406 | -2.78% | 6.8만 |
|---|
| 2025.12.12 | ₩1,473 | ₩1,499 | ₩1,446 | ₩1,446 | -1.82% | 2.2만 |
|---|
| 2025.12.11 | ₩1,473 | ₩1,473 | ₩1,446 | ₩1,459 | -0.91% | 1.9만 |
|---|
| 2025.12.10 | ₩1,473 | ₩1,473 | ₩1,432 | ₩1,473 | 0.00% | 2.1만 |
|---|
| 2025.12.09 | ₩1,513 | ₩1,553 | ₩1,459 | ₩1,459 | -3.54% | 6.2만 |
|---|
| 2025.12.08 | ₩1,473 | ₩1,593 | ₩1,459 | ₩1,539 | +4.55% | 2.1만 |
|---|
| 2025.12.05 | ₩1,473 | ₩1,526 | ₩1,473 | ₩1,486 | +0.91% | 1.8만 |
|---|
| 2025.12.04 | ₩1,406 | ₩1,473 | ₩1,406 | ₩1,473 | +4.76% | 4.4만 |
|---|
| 2025.12.03 | ₩1,419 | ₩1,446 | ₩1,379 | ₩1,419 | 0.00% | 5.2만 |
|---|
| 2025.12.02 | ₩1,379 | ₩1,419 | ₩1,379 | ₩1,419 | +2.91% | 2.8만 |
|---|
| 2025.12.01 | ₩1,365 | ₩1,432 | ₩1,339 | ₩1,379 | +0.98% | 11.3만 |
|---|
| 2025.11.28 | ₩1,526 | ₩1,526 | ₩1,392 | ₩1,419 | -7.02% | 6.5만 |
|---|
| 2025.11.26 | ₩1,513 | ₩1,526 | ₩1,486 | ₩1,526 | +0.88% | 2.1만 |
|---|
| 2025.11.25 | ₩1,513 | ₩1,539 | ₩1,459 | ₩1,473 | -2.65% | 4.7만 |
|---|
| 2025.11.24 | ₩1,486 | ₩1,687 | ₩1,446 | ₩1,539 | +3.60% | 4.1만 |
|---|
| 2025.11.21 | ₩1,473 | ₩1,539 | ₩1,459 | ₩1,513 | +2.73% | 4.6만 |
|---|
| 2025.11.20 | ₩1,593 | ₩1,620 | ₩1,446 | ₩1,446 | -9.24% | 9.6만 |
|---|
| 2025.11.19 | ₩1,580 | ₩1,580 | ₩1,513 | ₩1,566 | -0.85% | 7.5만 |
|---|
| 2025.11.18 | ₩1,593 | ₩1,593 | ₩1,553 | ₩1,566 | -1.68% | 3.7만 |
|---|
| 2025.11.17 | ₩1,660 | ₩1,673 | ₩1,580 | ₩1,606 | -3.23% | 6.5만 |
|---|
| 2025.11.14 | ₩1,539 | ₩1,633 | ₩1,539 | ₩1,620 | +5.22% | 6.4만 |
|---|
| 2025.11.13 | ₩1,660 | ₩1,687 | ₩1,593 | ₩1,593 | -4.03% | 2.7만 |
|---|
| 2025.11.12 | ₩1,687 | ₩1,714 | ₩1,633 | ₩1,673 | -0.79% | 1.8만 |
|---|
| 2025.11.11 | ₩1,673 | ₩1,714 | ₩1,620 | ₩1,660 | -0.80% | 6.5만 |
|---|
| 2025.11.10 | ₩1,593 | ₩1,606 | ₩1,553 | ₩1,593 | 0.00% | 1.4만 |
|---|
| 2025.11.07 | ₩1,566 | ₩1,606 | ₩1,499 | ₩1,539 | -1.71% | 3만 |
|---|
| 2025.11.06 | ₩1,580 | ₩1,606 | ₩1,539 | ₩1,553 | -1.69% | 3.6만 |
|---|
| 2025.11.05 | ₩1,620 | ₩1,647 | ₩1,526 | ₩1,580 | -2.48% | 8.7만 |
|---|
| 2025.11.04 | ₩1,673 | ₩1,673 | ₩1,580 | ₩1,633 | -2.40% | 5만 |
|---|
| 2025.11.03 | ₩1,687 | ₩1,700 | ₩1,673 | ₩1,687 | 0.00% | 3.4만 |
|---|
| 2025.10.31 | ₩1,714 | ₩1,727 | ₩1,647 | ₩1,687 | -1.56% | 3.1만 |
|---|
| 2025.10.30 | ₩1,700 | ₩1,740 | ₩1,606 | ₩1,647 | -3.15% | 6.7만 |
|---|
| 2025.10.29 | ₩1,754 | ₩1,780 | ₩1,700 | ₩1,714 | -2.29% | 7.4만 |
|---|
| 2025.10.28 | ₩1,700 | ₩1,754 | ₩1,700 | ₩1,754 | +3.15% | 3만 |
|---|
| 2025.10.27 | ₩1,727 | ₩1,727 | ₩1,687 | ₩1,700 | -1.55% | 5만 |
|---|
| 2025.10.24 | ₩1,660 | ₩1,700 | ₩1,620 | ₩1,673 | +0.81% | 6.9만 |
|---|
| 2025.10.23 | ₩1,687 | ₩1,740 | ₩1,633 | ₩1,660 | -1.59% | 8.1만 |
|---|
| 2025.10.22 | ₩1,714 | ₩1,740 | ₩1,647 | ₩1,700 | -0.78% | 12.6만 |
|---|
| 2025.10.21 | ₩1,687 | ₩1,767 | ₩1,673 | ₩1,740 | +3.17% | 6.3만 |
|---|
| 2025.10.20 | ₩1,660 | ₩1,714 | ₩1,660 | ₩1,687 | +1.61% | 6.8만 |
|---|
| 2025.10.17 | ₩1,687 | ₩1,727 | ₩1,647 | ₩1,673 | -0.79% | 4.1만 |
|---|
| 2025.10.16 | ₩1,807 | ₩1,807 | ₩1,700 | ₩1,714 | -5.19% | 14만 |
|---|
| 2025.10.15 | ₩1,780 | ₩1,995 | ₩1,740 | ₩1,847 | +3.76% | 39.5만 |
|---|
| 2025.10.14 | ₩1,700 | ₩1,807 | ₩1,660 | ₩1,740 | +2.36% | 22.8만 |
|---|
| 2025.10.13 | ₩1,780 | ₩1,780 | ₩1,700 | ₩1,714 | -3.76% | 3.6만 |
|---|
| 2025.10.10 | ₩1,780 | ₩1,834 | ₩1,633 | ₩1,727 | -3.01% | 27.8만 |
|---|