시장 데이터를 불러오는 중
전체 종목
이볼브 테크놀로지스 홀딩스 과거 주가
Evolv Technologies Holdings, Inc. - Class A Common Stock · EVLV · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Evolv Technologies Holdings, Inc. - Class A Common Stock · EVLV · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,169 | ₩6,182 | ₩5,981 | ₩6,075 | -1.52% | 144.4만 |
| 2026.10.08 | ₩6,249 | ₩6,343 | ₩6,115 | ₩6,142 | -1.72% | 322.9만 |
| 2026.10.07 | ₩6,236 | ₩6,303 | ₩6,176 | ₩6,290 | +0.86% | 169.2만 |
| 2026.10.06 | ₩6,062 | ₩6,316 | ₩6,055 | ₩6,276 | +3.54% | 156.2만 |
| 2026.10.05 | ₩6,088 | ₩6,142 | ₩5,981 | ₩6,008 | -1.32% | 216.6만 |
| 2026.10.02 | ₩6,383 | ₩6,410 | ₩6,115 | ₩6,129 | -3.99% | 235.9만 |
| 2026.10.01 | ₩6,303 | ₩6,424 | ₩6,189 | ₩6,316 | +0.21% | 199.2만 |
| 2026.09.30 | ₩6,330 | ₩6,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,196 |
| ₩6,236 |
| -1.48% |
| 261.5만 |
| 2026.09.29 | ₩6,303 | ₩6,330 | ₩6,182 | ₩6,316 | +0.21% | 197.3만 |
|---|
| 2026.09.28 | ₩6,437 | ₩6,444 | ₩6,176 | ₩6,236 | -3.13% | 264만 |
|---|
| 2026.09.25 | ₩6,558 | ₩6,591 | ₩6,383 | ₩6,424 | -2.04% | 141.9만 |
|---|
| 2026.09.24 | ₩6,504 | ₩6,598 | ₩6,437 | ₩6,571 | +1.03% | 162.2만 |
|---|
| 2026.09.23 | ₩6,585 | ₩6,585 | ₩6,383 | ₩6,544 | -0.61% | 187.6만 |
|---|
| 2026.09.22 | ₩6,692 | ₩6,692 | ₩6,424 | ₩6,585 | -1.60% | 248.6만 |
|---|
| 2026.09.21 | ₩6,826 | ₩6,826 | ₩6,585 | ₩6,611 | -3.14% | 224.2만 |
|---|
| 2026.09.18 | ₩6,759 | ₩6,813 | ₩6,665 | ₩6,719 | -0.60% | 478.5만 |
|---|
| 2026.09.17 | ₩6,799 | ₩6,907 | ₩6,719 | ₩6,759 | -0.59% | 185.6만 |
|---|
| 2026.09.16 | ₩6,839 | ₩6,893 | ₩6,578 | ₩6,766 | -1.08% | 247.8만 |
|---|
| 2026.09.15 | ₩6,853 | ₩6,960 | ₩6,759 | ₩6,853 | 0.00% | 260만 |
|---|
| 2026.09.14 | ₩6,585 | ₩6,980 | ₩6,571 | ₩6,920 | +5.09% | 326.1만 |
|---|
| 2026.09.11 | ₩6,705 | ₩6,746 | ₩6,625 | ₩6,638 | -1.00% | 137.4만 |
|---|
| 2026.09.10 | ₩6,705 | ₩6,786 | ₩6,595 | ₩6,665 | -0.60% | 183.1만 |
|---|
| 2026.09.09 | ₩6,732 | ₩6,866 | ₩6,558 | ₩6,611 | -1.79% | 197만 |
|---|
| 2026.09.08 | ₩6,779 | ₩6,873 | ₩6,692 | ₩6,799 | +0.30% | 221.9만 |
|---|
| 2026.09.04 | ₩6,611 | ₩6,705 | ₩6,518 | ₩6,705 | +1.42% | 225만 |
|---|
| 2026.09.03 | ₩6,853 | ₩6,907 | ₩6,618 | ₩6,665 | -2.74% | 200.7만 |
|---|
| 2026.09.02 | ₩6,746 | ₩6,960 | ₩6,732 | ₩6,839 | +1.39% | 172.7만 |
|---|
| 2026.09.01 | ₩6,920 | ₩6,987 | ₩6,759 | ₩6,786 | -1.94% | 159.5만 |
|---|
| 2026.08.31 | ₩7,061 | ₩7,061 | ₩6,907 | ₩6,987 | -1.04% | 147.2만 |
|---|
| 2026.08.28 | ₩7,188 | ₩7,188 | ₩6,974 | ₩7,027 | -2.24% | 145.5만 |
|---|
| 2026.08.27 | ₩7,041 | ₩7,215 | ₩7,014 | ₩7,134 | +1.33% | 141.6만 |
|---|
| 2026.08.26 | ₩7,067 | ₩7,148 | ₩6,933 | ₩6,974 | -1.33% | 162.9만 |
|---|
| 2026.08.25 | ₩7,161 | ₩7,215 | ₩6,974 | ₩7,081 | -1.12% | 174만 |
|---|
| 2026.08.24 | ₩7,188 | ₩7,188 | ₩7,027 | ₩7,041 | -2.05% | 197.7만 |
|---|
| 2026.08.21 | ₩7,295 | ₩7,336 | ₩7,108 | ₩7,161 | -1.84% | 187.4만 |
|---|
| 2026.08.20 | ₩7,510 | ₩7,584 | ₩7,188 | ₩7,242 | -3.57% | 180.1만 |
|---|
| 2026.08.19 | ₩7,698 | ₩7,778 | ₩7,523 | ₩7,564 | -1.74% | 235.7만 |
|---|
| 2026.08.18 | ₩7,336 | ₩7,450 | ₩7,242 | ₩7,295 | -0.55% | 156.9만 |
|---|
| 2026.08.17 | ₩7,725 | ₩7,738 | ₩7,324 | ₩7,336 | -5.03% | 223.9만 |
|---|
| 2026.08.14 | ₩7,725 | ₩7,839 | ₩7,570 | ₩7,778 | +0.69% | 188.7만 |
|---|
| 2026.08.13 | ₩7,778 | ₩7,906 | ₩7,597 | ₩7,725 | -0.69% | 238.3만 |
|---|
| 2026.08.12 | ₩8,113 | ₩8,181 | ₩7,389 | ₩7,671 | -5.45% | 460.3만 |
|---|
| 2026.08.11 | ₩7,966 | ₩8,140 | ₩7,899 | ₩8,087 | +1.52% | 276.5만 |
|---|
| 2026.08.10 | ₩8,194 | ₩8,274 | ₩7,859 | ₩7,859 | -4.09% | 199만 |
|---|
| 2026.08.07 | ₩8,046 | ₩8,274 | ₩7,986 | ₩8,221 | +2.17% | 138.4만 |
|---|
| 2026.08.06 | ₩7,872 | ₩8,026 | ₩7,872 | ₩7,973 | +1.28% | 113.3만 |
|---|
| 2026.08.05 | ₩8,020 | ₩8,046 | ₩7,899 | ₩8,026 | +0.08% | 144.5만 |
|---|
| 2026.08.04 | ₩7,644 | ₩8,046 | ₩7,644 | ₩8,046 | +5.26% | 203.6만 |
|---|
| 2026.08.03 | ₩7,510 | ₩7,644 | ₩7,470 | ₩7,617 | +1.43% | 178.5만 |
|---|
| 2026.07.31 | ₩7,282 | ₩7,503 | ₩7,282 | ₩7,416 | +1.84% | 136만 |
|---|
| 2026.07.30 | ₩7,403 | ₩7,510 | ₩7,242 | ₩7,349 | -0.72% | 132만 |
|---|
| 2026.07.29 | ₩7,430 | ₩7,691 | ₩7,316 | ₩7,443 | +0.18% | 342.3만 |
|---|
| 2026.07.28 | ₩7,295 | ₩7,644 | ₩7,108 | ₩7,510 | +2.94% | 276.9만 |
|---|
| 2026.07.27 | ₩7,094 | ₩7,376 | ₩7,014 | ₩7,309 | +3.02% | 224.6만 |
|---|
| 2026.07.24 | ₩7,108 | ₩7,108 | ₩6,947 | ₩7,027 | -1.13% | 149만 |
|---|
| 2026.07.23 | ₩7,108 | ₩7,188 | ₩6,967 | ₩7,067 | -0.57% | 172.3만 |
|---|
| 2026.07.22 | ₩7,483 | ₩7,530 | ₩7,121 | ₩7,188 | -3.94% | 152.1만 |
|---|
| 2026.07.21 | ₩7,470 | ₩7,564 | ₩7,403 | ₩7,550 | +1.08% | 118.5만 |
|---|
| 2026.07.20 | ₩7,590 | ₩7,645 | ₩7,336 | ₩7,497 | -1.24% | 196만 |
|---|
| 2026.07.17 | ₩7,644 | ₩7,718 | ₩7,510 | ₩7,590 | -0.70% | 147.8만 |
|---|
| 2026.07.16 | ₩7,845 | ₩7,939 | ₩7,745 | ₩7,751 | -1.20% | 134.7만 |
|---|
| 2026.07.15 | ₩8,113 | ₩8,221 | ₩7,805 | ₩7,885 | -2.81% | 181.7만 |
|---|
| 2026.07.14 | ₩7,993 | ₩8,100 | ₩7,939 | ₩8,060 | +0.84% | 129.3만 |
|---|
| 2026.07.13 | ₩7,885 | ₩8,160 | ₩7,859 | ₩8,020 | +1.70% | 132.6만 |
|---|
| 2026.07.10 | ₩8,113 | ₩8,113 | ₩7,859 | ₩7,939 | -2.15% | 122.5만 |
|---|
| 2026.07.09 | ₩8,087 | ₩8,160 | ₩7,966 | ₩8,087 | 0.00% | 141.6만 |
|---|
| 2026.07.08 | ₩8,113 | ₩8,221 | ₩7,939 | ₩8,113 | 0.00% | 186.4만 |
|---|
| 2026.07.07 | ₩8,529 | ₩8,543 | ₩8,134 | ₩8,234 | -3.46% | 199.4만 |
|---|
| 2026.07.06 | ₩8,315 | ₩8,791 | ₩8,301 | ₩8,556 | +2.90% | 274.4만 |
|---|
| 2026.07.02 | ₩8,516 | ₩8,643 | ₩8,308 | ₩8,368 | -1.73% | 248.9만 |
|---|
| 2026.07.01 | ₩7,892 | ₩8,938 | ₩7,805 | ₩8,543 | +8.24% | 464.8만 |
|---|
| 2026.06.30 | ₩7,430 | ₩7,872 | ₩7,416 | ₩7,778 | +4.69% | 214.6만 |
|---|
| 2026.06.29 | ₩7,389 | ₩7,644 | ₩7,309 | ₩7,523 | +1.81% | 308.5만 |
|---|
| 2026.06.26 | ₩6,974 | ₩7,322 | ₩6,927 | ₩7,295 | +4.62% | 571.6만 |
|---|
| 2026.06.25 | ₩7,362 | ₩7,497 | ₩7,000 | ₩7,014 | -4.74% | 235.8만 |
|---|
| 2026.06.24 | ₩7,430 | ₩7,503 | ₩7,302 | ₩7,362 | -0.90% | 154.8만 |
|---|
| 2026.06.23 | ₩7,309 | ₩7,604 | ₩7,309 | ₩7,430 | +1.65% | 159.9만 |
|---|
| 2026.06.22 | ₩7,497 | ₩7,617 | ₩7,416 | ₩7,430 | -0.89% | 168.8만 |
|---|
| 2026.06.18 | ₩7,792 | ₩7,818 | ₩7,416 | ₩7,577 | -2.75% | 385.3만 |
|---|
| 2026.06.17 | ₩8,033 | ₩8,046 | ₩7,470 | ₩7,537 | -6.18% | 302.7만 |
|---|
| 2026.06.16 | ₩8,221 | ₩8,315 | ₩7,899 | ₩7,939 | -3.43% | 217.7만 |
|---|
| 2026.06.15 | ₩8,315 | ₩8,496 | ₩8,181 | ₩8,221 | -1.13% | 226.7만 |
|---|
| 2026.06.12 | ₩8,221 | ₩8,409 | ₩8,140 | ₩8,167 | -0.65% | 152.3만 |
|---|
| 2026.06.11 | ₩7,832 | ₩8,315 | ₩7,644 | ₩8,234 | +5.14% | 343.5만 |
|---|
| 2026.06.10 | ₩8,046 | ₩8,181 | ₩7,792 | ₩7,832 | -2.67% | 310.5만 |
|---|
| 2026.06.09 | ₩7,912 | ₩8,335 | ₩7,845 | ₩8,113 | +2.54% | 384.1만 |
|---|
| 2026.06.08 | ₩8,046 | ₩8,132 | ₩7,745 | ₩7,805 | -3.00% | 229.9만 |
|---|
| 2026.06.05 | ₩8,449 | ₩8,489 | ₩7,912 | ₩7,926 | -6.19% | 207.7만 |
|---|
| 2026.06.04 | ₩8,596 | ₩8,677 | ₩8,455 | ₩8,476 | -1.40% | 158.3만 |
|---|
| 2026.06.03 | ₩9,025 | ₩9,025 | ₩8,496 | ₩8,596 | -4.75% | 231.2만 |
|---|
| 2026.06.02 | ₩9,066 | ₩9,307 | ₩8,938 | ₩9,025 | -0.44% | 245.5만 |
|---|
| 2026.06.01 | ₩8,670 | ₩9,200 | ₩8,663 | ₩9,106 | +5.03% | 335.8만 |
|---|
| 2026.05.29 | ₩8,771 | ₩8,791 | ₩8,516 | ₩8,650 | -1.38% | 258.5만 |
|---|
| 2026.05.28 | ₩8,449 | ₩8,784 | ₩8,382 | ₩8,730 | +3.33% | 186만 |
|---|
| 2026.05.27 | ₩8,516 | ₩8,616 | ₩8,435 | ₩8,462 | -0.63% | 165.6만 |
|---|
| 2026.05.26 | ₩8,435 | ₩8,683 | ₩8,409 | ₩8,516 | +0.95% | 348만 |
|---|
| 2026.05.22 | ₩8,140 | ₩8,404 | ₩8,113 | ₩8,368 | +2.80% | 231만 |
|---|
| 2026.05.21 | ₩7,899 | ₩8,194 | ₩7,845 | ₩8,046 | +1.87% | 266.7만 |
|---|
| 2026.05.20 | ₩7,658 | ₩8,060 | ₩7,631 | ₩7,899 | +3.15% | 250.1만 |
|---|
| 2026.05.19 | ₩7,510 | ₩7,684 | ₩7,389 | ₩7,658 | +1.96% | 278.7만 |
|---|
| 2026.05.18 | ₩7,671 | ₩7,899 | ₩7,470 | ₩7,537 | -1.75% | 364.4만 |
|---|
| 2026.05.15 | ₩7,456 | ₩7,758 | ₩7,389 | ₩7,644 | +2.52% | 421.1만 |
|---|
| 2026.05.14 | ₩8,127 | ₩8,140 | ₩7,450 | ₩7,684 | -5.45% | 566.4만 |
|---|
| 2026.05.13 | ₩8,851 | ₩8,925 | ₩7,202 | ₩8,073 | -8.79% | 1474.3만 |
|---|
| 2026.05.12 | ₩9,240 | ₩9,522 | ₩9,160 | ₩9,334 | +1.02% | 306.6만 |
|---|
| 2026.05.11 | ₩9,428 | ₩9,508 | ₩9,253 | ₩9,280 | -1.56% | 267.2만 |
|---|
| 2026.05.08 | ₩9,589 | ₩9,696 | ₩9,416 | ₩9,455 | -1.40% | 302.3만 |
|---|
| 2026.05.07 | ₩9,420 | ₩9,850 | ₩9,420 | ₩9,562 | +1.51% | 286.3만 |
|---|
| 2026.05.06 | ₩9,776 | ₩9,924 | ₩9,522 | ₩9,535 | -2.47% | 280.3만 |
|---|
| 2026.05.05 | ₩9,615 | ₩9,783 | ₩9,555 | ₩9,696 | +0.84% | 166.2만 |
|---|
| 2026.05.04 | ₩9,817 | ₩9,870 | ₩9,562 | ₩9,575 | -2.46% | 226.9만 |
|---|
| 2026.05.01 | ₩9,669 | ₩9,843 | ₩9,609 | ₩9,776 | +1.11% | 241.7만 |
|---|
| 2026.04.30 | ₩9,481 | ₩9,723 | ₩9,253 | ₩9,656 | +1.84% | 298.1만 |
|---|
| 2026.04.29 | ₩9,066 | ₩9,449 | ₩9,025 | ₩9,428 | +3.99% | 270.3만 |
|---|
| 2026.04.28 | ₩8,797 | ₩9,146 | ₩8,784 | ₩9,106 | +3.51% | 234.7만 |
|---|
| 2026.04.27 | ₩8,878 | ₩8,999 | ₩8,717 | ₩8,891 | +0.15% | 170.8만 |
|---|
| 2026.04.24 | ₩8,717 | ₩8,925 | ₩8,610 | ₩8,891 | +2.00% | 194.9만 |
|---|
| 2026.04.23 | ₩9,052 | ₩9,106 | ₩8,516 | ₩8,677 | -4.15% | 244.9만 |
|---|
| 2026.04.22 | ₩8,985 | ₩9,119 | ₩8,866 | ₩9,092 | +1.19% | 209.4만 |
|---|
| 2026.04.21 | ₩8,784 | ₩9,251 | ₩8,764 | ₩8,891 | +1.22% | 262.1만 |
|---|
| 2026.04.20 | ₩8,650 | ₩8,771 | ₩8,295 | ₩8,744 | +1.09% | 260.1만 |
|---|
| 2026.04.17 | ₩8,717 | ₩8,958 | ₩8,690 | ₩8,690 | -0.31% | 235.3만 |
|---|
| 2026.04.16 | ₩8,650 | ₩8,677 | ₩8,476 | ₩8,663 | +0.16% | 142.4만 |
|---|
| 2026.04.15 | ₩8,583 | ₩8,583 | ₩8,409 | ₩8,529 | -0.62% | 155.5만 |
|---|
| 2026.04.14 | ₩8,516 | ₩8,724 | ₩8,335 | ₩8,449 | -0.79% | 209.8만 |
|---|
| 2026.04.13 | ₩7,979 | ₩8,516 | ₩7,899 | ₩8,502 | +6.55% | 178.7만 |
|---|
| 2026.04.10 | ₩8,194 | ₩8,207 | ₩7,711 | ₩7,993 | -2.45% | 259.5만 |
|---|
| 2026.04.09 | ₩8,234 | ₩8,248 | ₩7,912 | ₩8,181 | -0.65% | 266.3만 |
|---|
| 2026.04.08 | ₩8,583 | ₩8,670 | ₩7,979 | ₩8,194 | -4.53% | 466.6만 |
|---|
| 2026.04.07 | ₩8,113 | ₩8,295 | ₩7,966 | ₩8,167 | +0.66% | 245.9만 |
|---|
| 2026.04.06 | ₩8,046 | ₩8,181 | ₩7,979 | ₩8,167 | +1.50% | 156.6만 |
|---|
| 2026.04.02 | ₩8,060 | ₩8,178 | ₩7,852 | ₩8,087 | +0.33% | 155.5만 |
|---|
| 2026.04.01 | ₩8,181 | ₩8,355 | ₩7,966 | ₩8,073 | -1.31% | 261.7만 |
|---|
| 2026.03.31 | ₩7,671 | ₩8,140 | ₩7,631 | ₩8,113 | +5.77% | 301만 |
|---|
| 2026.03.30 | ₩7,725 | ₩7,738 | ₩7,383 | ₩7,617 | -1.39% | 265.8만 |
|---|
| 2026.03.27 | ₩7,912 | ₩7,979 | ₩7,590 | ₩7,711 | -2.54% | 260만 |
|---|
| 2026.03.26 | ₩7,899 | ₩8,315 | ₩7,845 | ₩7,993 | +1.19% | 330.7만 |
|---|
| 2026.03.25 | ₩7,671 | ₩7,986 | ₩7,644 | ₩7,953 | +3.67% | 390.4만 |
|---|
| 2026.03.24 | ₩7,778 | ₩7,845 | ₩7,510 | ₩7,644 | -1.72% | 434만 |
|---|
| 2026.03.23 | ₩7,631 | ₩7,885 | ₩7,463 | ₩7,859 | +2.99% | 323.1만 |
|---|
| 2026.03.20 | ₩7,322 | ₩7,523 | ₩7,255 | ₩7,497 | +2.38% | 393.8만 |
|---|
| 2026.03.19 | ₩7,041 | ₩7,376 | ₩6,839 | ₩7,369 | +4.67% | 250.8만 |
|---|
| 2026.03.18 | ₩7,067 | ₩7,255 | ₩6,853 | ₩7,148 | +1.14% | 376.4만 |
|---|
| 2026.03.17 | ₩6,907 | ₩7,141 | ₩6,813 | ₩7,121 | +3.11% | 443.4만 |
|---|
| 2026.03.16 | ₩6,853 | ₩7,239 | ₩6,853 | ₩6,960 | +1.57% | 286.1만 |
|---|
| 2026.03.13 | ₩6,853 | ₩7,054 | ₩6,705 | ₩6,853 | 0.00% | 402.9만 |
|---|
| 2026.03.12 | ₩7,631 | ₩7,832 | ₩6,786 | ₩6,799 | -10.90% | 637.4만 |
|---|
| 2026.03.11 | ₩7,362 | ₩7,738 | ₩6,652 | ₩7,711 | +4.74% | 1015.5만 |
|---|
| 2026.03.10 | ₩7,041 | ₩7,336 | ₩6,839 | ₩7,041 | 0.00% | 776.4만 |
|---|
| 2026.03.09 | ₩6,772 | ₩6,987 | ₩6,544 | ₩6,974 | +2.97% | 343.4만 |
|---|
| 2026.03.06 | ₩6,853 | ₩6,940 | ₩6,746 | ₩6,813 | -0.59% | 256.9만 |
|---|
| 2026.03.05 | ₩7,041 | ₩7,282 | ₩6,839 | ₩6,960 | -1.14% | 262.3만 |
|---|
| 2026.03.04 | ₩7,175 | ₩7,289 | ₩7,054 | ₩7,081 | -1.31% | 191.2만 |
|---|
| 2026.03.03 | ₩7,041 | ₩7,265 | ₩6,826 | ₩7,094 | +0.76% | 244.7만 |
|---|
| 2026.03.02 | ₩6,947 | ₩7,195 | ₩6,826 | ₩7,175 | +3.28% | 495.5만 |
|---|
| 2026.02.27 | ₩7,108 | ₩7,188 | ₩6,960 | ₩7,108 | 0.00% | 209.1만 |
|---|
| 2026.02.26 | ₩7,222 | ₩7,322 | ₩7,054 | ₩7,188 | -0.46% | 184.4만 |
|---|
| 2026.02.25 | ₩6,846 | ₩7,181 | ₩6,746 | ₩7,121 | +4.02% | 210.7만 |
|---|
| 2026.02.24 | ₩6,638 | ₩6,886 | ₩6,585 | ₩6,772 | +2.02% | 276.8만 |
|---|
| 2026.02.23 | ₩6,786 | ₩6,839 | ₩6,524 | ₩6,571 | -3.16% | 339.7만 |
|---|
| 2026.02.20 | ₩7,269 | ₩7,322 | ₩6,746 | ₩6,746 | -7.20% | 642.9만 |
|---|
| 2026.02.19 | ₩7,295 | ₩7,483 | ₩6,974 | ₩7,282 | -0.18% | 431.5만 |
|---|
| 2026.02.18 | ₩7,523 | ₩7,590 | ₩7,208 | ₩7,322 | -2.67% | 180만 |
|---|
| 2026.02.17 | ₩7,577 | ₩7,671 | ₩7,222 | ₩7,537 | -0.53% | 243만 |
|---|
| 2026.02.13 | ₩7,845 | ₩7,885 | ₩7,577 | ₩7,617 | -2.91% | 325만 |
|---|
| 2026.02.12 | ₩7,778 | ₩7,865 | ₩7,389 | ₩7,845 | +0.86% | 373.2만 |
|---|
| 2026.02.11 | ₩7,483 | ₩7,765 | ₩7,309 | ₩7,684 | +2.69% | 277만 |
|---|
| 2026.02.10 | ₩7,336 | ₩7,604 | ₩7,295 | ₩7,470 | +1.83% | 240.2만 |
|---|
| 2026.02.09 | ₩7,430 | ₩7,510 | ₩7,275 | ₩7,295 | -1.81% | 181.6만 |
|---|
| 2026.02.06 | ₩7,242 | ₩7,550 | ₩7,228 | ₩7,362 | +1.67% | 216.5만 |
|---|
| 2026.02.05 | ₩7,309 | ₩7,376 | ₩7,000 | ₩7,081 | -3.12% | 369.3만 |
|---|
| 2026.02.04 | ₩7,698 | ₩7,698 | ₩7,141 | ₩7,295 | -5.23% | 385.9만 |
|---|
| 2026.02.03 | ₩8,127 | ₩8,181 | ₩7,503 | ₩7,698 | -5.28% | 463.6만 |
|---|
| 2026.02.02 | ₩8,248 | ₩8,341 | ₩7,979 | ₩8,073 | -2.11% | 258.4만 |
|---|
| 2026.01.30 | ₩8,502 | ₩8,549 | ₩7,953 | ₩8,301 | -2.37% | 294.9만 |
|---|
| 2026.01.29 | ₩8,690 | ₩8,784 | ₩8,450 | ₩8,529 | -1.85% | 126.4만 |
|---|
| 2026.01.28 | ₩8,784 | ₩8,918 | ₩8,630 | ₩8,690 | -1.07% | 129.9만 |
|---|
| 2026.01.27 | ₩8,717 | ₩8,777 | ₩8,516 | ₩8,744 | +0.31% | 123.7만 |
|---|
| 2026.01.26 | ₩8,744 | ₩8,838 | ₩8,469 | ₩8,623 | -1.38% | 211.5만 |
|---|
| 2026.01.23 | ₩8,663 | ₩9,072 | ₩8,663 | ₩8,730 | +0.77% | 206.4만 |
|---|
| 2026.01.22 | ₩8,315 | ₩8,663 | ₩8,268 | ₩8,636 | +3.87% | 190.3만 |
|---|
| 2026.01.21 | ₩8,127 | ₩8,301 | ₩8,046 | ₩8,261 | +1.65% | 252.2만 |
|---|
| 2026.01.20 | ₩8,060 | ₩8,308 | ₩8,046 | ₩8,154 | +1.16% | 237.1만 |
|---|
| 2026.01.16 | ₩8,543 | ₩8,543 | ₩8,221 | ₩8,368 | -2.04% | 255.1만 |
|---|
| 2026.01.15 | ₩8,838 | ₩8,864 | ₩8,522 | ₩8,556 | -3.19% | 225.7만 |
|---|
| 2026.01.14 | ₩8,918 | ₩9,039 | ₩8,663 | ₩8,824 | -1.05% | 276.5만 |
|---|
| 2026.01.13 | ₩9,548 | ₩9,602 | ₩8,932 | ₩8,945 | -6.32% | 238.7만 |
|---|
| 2026.01.12 | ₩9,615 | ₩9,703 | ₩9,361 | ₩9,522 | -0.98% | 154.1만 |
|---|
| 2026.01.09 | ₩9,656 | ₩9,771 | ₩9,428 | ₩9,642 | -0.14% | 177.7만 |
|---|
| 2026.01.08 | ₩9,468 | ₩9,653 | ₩9,414 | ₩9,562 | +0.99% | 163.1만 |
|---|
| 2026.01.07 | ₩9,803 | ₩9,857 | ₩9,481 | ₩9,495 | -3.15% | 156.3만 |
|---|
| 2026.01.06 | ₩9,763 | ₩9,803 | ₩9,374 | ₩9,790 | +0.27% | 236만 |
|---|
| 2026.01.05 | ₩9,119 | ₩9,971 | ₩8,985 | ₩9,803 | +7.50% | 412.4만 |
|---|
| 2026.01.02 | ₩9,656 | ₩9,696 | ₩8,949 | ₩8,985 | -6.94% | 266.1만 |
|---|
| 2025.12.31 | ₩9,387 | ₩9,756 | ₩9,294 | ₩9,602 | +2.29% | 481.8만 |
|---|
| 2025.12.30 | ₩9,039 | ₩9,615 | ₩8,945 | ₩9,468 | +4.75% | 276.7만 |
|---|
| 2025.12.29 | ₩8,851 | ₩9,106 | ₩8,730 | ₩9,052 | +2.27% | 226.3만 |
|---|
| 2025.12.26 | ₩8,932 | ₩8,992 | ₩8,818 | ₩8,932 | 0.00% | 136.4만 |
|---|
| 2025.12.24 | ₩8,985 | ₩9,039 | ₩8,771 | ₩8,932 | -0.60% | 120.5만 |
|---|
| 2025.12.23 | ₩9,387 | ₩9,575 | ₩8,985 | ₩9,066 | -3.43% | 275.4만 |
|---|
| 2025.12.22 | ₩9,723 | ₩9,776 | ₩9,414 | ₩9,455 | -2.76% | 196.1만 |
|---|
| 2025.12.19 | ₩9,911 | ₩10,031 | ₩9,662 | ₩9,669 | -2.44% | 790.6만 |
|---|
| 2025.12.18 | ₩9,441 | ₩9,937 | ₩9,428 | ₩9,870 | +4.55% | 367.5만 |
|---|
| 2025.12.17 | ₩9,227 | ₩9,374 | ₩9,066 | ₩9,334 | +1.16% | 640.4만 |
|---|
| 2025.12.16 | ₩8,985 | ₩9,253 | ₩8,985 | ₩9,200 | +2.39% | 164.3만 |
|---|
| 2025.12.15 | ₩9,522 | ₩9,669 | ₩8,999 | ₩9,066 | -4.79% | 309.2만 |
|---|
| 2025.12.12 | ₩9,173 | ₩9,441 | ₩9,096 | ₩9,401 | +2.49% | 360.2만 |
|---|
| 2025.12.11 | ₩9,079 | ₩9,213 | ₩8,851 | ₩9,173 | +1.03% | 208.9만 |
|---|
| 2025.12.10 | ₩8,851 | ₩9,119 | ₩8,744 | ₩9,079 | +2.58% | 230.3만 |
|---|
| 2025.12.09 | ₩8,844 | ₩8,958 | ₩8,777 | ₩8,878 | +0.38% | 135만 |
|---|
| 2025.12.08 | ₩9,052 | ₩9,092 | ₩8,717 | ₩8,838 | -2.37% | 185.2만 |
|---|
| 2025.12.05 | ₩9,012 | ₩9,052 | ₩8,858 | ₩8,945 | -0.74% | 181.9만 |
|---|
| 2025.12.04 | ₩8,663 | ₩9,186 | ₩8,663 | ₩8,999 | +3.87% | 295만 |
|---|
| 2025.12.03 | ₩8,502 | ₩8,818 | ₩8,422 | ₩8,771 | +3.15% | 210.5만 |
|---|
| 2025.12.02 | ₩8,341 | ₩8,650 | ₩8,276 | ₩8,476 | +1.61% | 234만 |
|---|
| 2025.12.01 | ₩8,368 | ₩8,476 | ₩8,183 | ₩8,248 | -1.44% | 338.1만 |
|---|
| 2025.11.28 | ₩8,435 | ₩8,569 | ₩8,402 | ₩8,569 | +1.59% | 100.5만 |
|---|
| 2025.11.26 | ₩8,449 | ₩8,509 | ₩8,341 | ₩8,382 | -0.79% | 202.1만 |
|---|
| 2025.11.25 | ₩8,288 | ₩8,348 | ₩8,046 | ₩8,315 | +0.32% | 320.1만 |
|---|
| 2025.11.24 | ₩7,966 | ₩8,362 | ₩7,845 | ₩8,315 | +4.38% | 418.9만 |
|---|
| 2025.11.21 | ₩7,644 | ₩8,040 | ₩7,362 | ₩7,966 | +4.21% | 529.1만 |
|---|
| 2025.11.20 | ₩8,046 | ₩8,167 | ₩7,564 | ₩7,590 | -5.67% | 357.1만 |
|---|
| 2025.11.19 | ₩7,953 | ₩8,187 | ₩7,879 | ₩7,939 | -0.17% | 258.4만 |
|---|
| 2025.11.18 | ₩7,658 | ₩8,154 | ₩7,658 | ₩7,953 | +3.85% | 300.4만 |
|---|
| 2025.11.17 | ₩8,006 | ₩8,046 | ₩7,617 | ₩7,725 | -3.52% | 434.4만 |
|---|
| 2025.11.14 | ₩8,449 | ₩8,978 | ₩7,979 | ₩8,046 | -4.76% | 754.5만 |
|---|
| 2025.11.13 | ₩8,918 | ₩9,052 | ₩8,650 | ₩8,824 | -1.05% | 520.5만 |
|---|
| 2025.11.12 | ₩9,468 | ₩9,522 | ₩8,999 | ₩9,012 | -4.82% | 267.1만 |
|---|
| 2025.11.11 | ₩9,575 | ₩9,575 | ₩9,227 | ₩9,441 | -1.40% | 196.8만 |
|---|
| 2025.11.10 | ₩9,857 | ₩9,941 | ₩9,501 | ₩9,629 | -2.31% | 206.9만 |
|---|
| 2025.11.07 | ₩9,012 | ₩9,696 | ₩8,824 | ₩9,696 | +7.59% | 418.4만 |
|---|
| 2025.11.06 | ₩9,658 | ₩9,683 | ₩9,186 | ₩9,213 | -4.61% | 273.3만 |
|---|
| 2025.11.05 | ₩9,709 | ₩9,911 | ₩9,629 | ₩9,723 | +0.14% | 206만 |
|---|
| 2025.11.04 | ₩9,904 | ₩10,071 | ₩9,656 | ₩9,709 | -1.96% | 242.5만 |
|---|
| 2025.11.03 | ₩10,393 | ₩10,393 | ₩9,884 | ₩10,192 | -1.94% | 191.2만 |
|---|
| 2025.10.31 | ₩10,232 | ₩10,380 | ₩10,045 | ₩10,380 | +1.44% | 222.5만 |
|---|
| 2025.10.30 | ₩10,192 | ₩10,353 | ₩10,125 | ₩10,165 | -0.26% | 168.5만 |
|---|
| 2025.10.29 | ₩11,024 | ₩11,091 | ₩10,206 | ₩10,273 | -6.81% | 266.3만 |
|---|
| 2025.10.28 | ₩10,822 | ₩11,124 | ₩10,809 | ₩10,930 | +0.99% | 238.6만 |
|---|
| 2025.10.27 | ₩11,131 | ₩11,185 | ₩10,809 | ₩10,822 | -2.77% | 158.5만 |
|---|
| 2025.10.24 | ₩10,849 | ₩11,265 | ₩10,769 | ₩11,037 | +1.73% | 275.9만 |
|---|
| 2025.10.23 | ₩10,366 | ₩10,775 | ₩10,366 | ₩10,662 | +2.85% | 190.7만 |
|---|
| 2025.10.22 | ₩10,635 | ₩10,769 | ₩10,206 | ₩10,366 | -2.52% | 190.8만 |
|---|
| 2025.10.21 | ₩10,997 | ₩11,117 | ₩10,688 | ₩10,729 | -2.44% | 157.6만 |
|---|
| 2025.10.20 | ₩11,024 | ₩11,144 | ₩10,735 | ₩11,064 | +0.36% | 155.6만 |
|---|
| 2025.10.17 | ₩10,715 | ₩10,836 | ₩10,487 | ₩10,836 | +1.13% | 207.4만 |
|---|
| 2025.10.16 | ₩11,654 | ₩11,815 | ₩10,809 | ₩10,836 | -7.02% | 290.8만 |
|---|
| 2025.10.15 | ₩11,252 | ₩11,473 | ₩10,758 | ₩11,077 | -1.55% | 295.6만 |
|---|
| 2025.10.14 | ₩10,702 | ₩11,339 | ₩10,407 | ₩11,131 | +4.01% | 215.7만 |
|---|
| 2025.10.13 | ₩10,997 | ₩11,131 | ₩10,655 | ₩10,849 | -1.34% | 231.4만 |
|---|
| 2025.10.10 | ₩10,594 | ₩10,997 | ₩10,387 | ₩10,876 | +2.66% | 322.2만 |
|---|