시장 데이터를 불러오는 중
전체 종목
에보뮨 과거 주가
Evommune, Inc. Common Stock · EVMN · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Evommune, Inc. Common Stock · EVMN · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,582 | ₩8,635 | ₩8,280 | ₩8,381 | -2.34% | 55.8만 |
| 2026.10.08 | ₩8,287 | ₩8,635 | ₩8,072 | ₩8,595 | +3.72% | 69.2만 |
| 2026.10.07 | ₩8,729 | ₩8,749 | ₩8,247 | ₩8,340 | -4.45% | 211.3만 |
| 2026.10.06 | ₩8,944 | ₩8,944 | ₩8,153 | ₩8,863 | -0.90% | 100.7만 |
| 2026.10.05 | ₩9,199 | ₩9,676 | ₩8,743 | ₩8,917 | -3.06% | 136.5만 |
| 2026.10.02 | ₩9,722 | ₩9,762 | ₩9,038 | ₩9,279 | -4.55% | 174.5만 |
| 2026.10.01 | ₩11,062 | ₩11,129 | ₩9,373 | ₩9,668 | -12.61% | 152.5만 |
| 2026.09.30 | ₩11,264 | ₩11,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,875 |
| ₩11,076 |
| -1.67% |
| 72만 |
| 2026.09.29 | ₩11,210 | ₩11,599 | ₩10,875 | ₩11,197 | -0.12% | 80.8만 |
|---|
| 2026.09.28 | ₩11,264 | ₩11,310 | ₩10,888 | ₩11,250 | -0.12% | 66.1만 |
|---|
| 2026.09.25 | ₩11,773 | ₩11,773 | ₩11,170 | ₩11,384 | -3.30% | 54.1만 |
|---|
| 2026.09.24 | ₩11,706 | ₩11,934 | ₩11,062 | ₩11,800 | +0.80% | 99.2만 |
|---|
| 2026.09.23 | ₩12,712 | ₩12,792 | ₩11,652 | ₩11,760 | -7.49% | 87.2만 |
|---|
| 2026.09.22 | ₩12,672 | ₩13,228 | ₩12,594 | ₩12,873 | +1.59% | 57.4만 |
|---|
| 2026.09.21 | ₩13,007 | ₩13,007 | ₩12,537 | ₩12,672 | -2.58% | 60.3만 |
|---|
| 2026.09.18 | ₩12,591 | ₩13,074 | ₩12,336 | ₩12,940 | +2.77% | 149.4만 |
|---|
| 2026.09.17 | ₩12,832 | ₩12,967 | ₩12,537 | ₩12,564 | -2.09% | 40.6만 |
|---|
| 2026.09.16 | ₩13,382 | ₩13,396 | ₩12,472 | ₩12,564 | -6.11% | 56.9만 |
|---|
| 2026.09.15 | ₩13,986 | ₩13,986 | ₩13,141 | ₩13,396 | -4.22% | 52만 |
|---|
| 2026.09.14 | ₩14,066 | ₩14,248 | ₩13,825 | ₩13,986 | -0.57% | 35만 |
|---|
| 2026.09.11 | ₩14,294 | ₩14,509 | ₩14,079 | ₩14,133 | -1.13% | 38.9만 |
|---|
| 2026.09.10 | ₩14,079 | ₩14,790 | ₩13,825 | ₩14,160 | +0.57% | 69.2만 |
|---|
| 2026.09.09 | ₩15,957 | ₩16,225 | ₩13,811 | ₩14,535 | -8.91% | 398.6만 |
|---|
| 2026.09.08 | ₩16,238 | ₩17,901 | ₩16,104 | ₩17,539 | +8.01% | 123.6만 |
|---|
| 2026.09.04 | ₩15,916 | ₩16,701 | ₩15,916 | ₩16,453 | +3.37% | 24.9만 |
|---|
| 2026.09.03 | ₩17,029 | ₩17,029 | ₩15,689 | ₩16,091 | -5.51% | 59.4만 |
|---|
| 2026.09.02 | ₩16,761 | ₩17,164 | ₩16,533 | ₩16,734 | -0.16% | 36.6만 |
|---|
| 2026.09.01 | ₩16,761 | ₩17,076 | ₩16,654 | ₩16,734 | -0.16% | 27.9만 |
|---|
| 2026.08.31 | ₩17,539 | ₩17,606 | ₩16,909 | ₩16,976 | -3.21% | 57.2만 |
|---|
| 2026.08.28 | ₩18,075 | ₩18,303 | ₩17,391 | ₩17,740 | -1.85% | 35.1만 |
|---|
| 2026.08.27 | ₩18,947 | ₩19,007 | ₩17,981 | ₩18,075 | -4.60% | 25.3만 |
|---|
| 2026.08.26 | ₩19,001 | ₩19,148 | ₩18,223 | ₩18,920 | -0.42% | 34.2만 |
|---|
| 2026.08.25 | ₩18,491 | ₩19,365 | ₩18,236 | ₩18,491 | 0.00% | 34만 |
|---|
| 2026.08.24 | ₩18,652 | ₩18,652 | ₩17,472 | ₩18,330 | -1.73% | 22.9만 |
|---|
| 2026.08.21 | ₩18,424 | ₩19,108 | ₩18,370 | ₩18,799 | +2.04% | 32.7만 |
|---|
| 2026.08.20 | ₩19,792 | ₩19,792 | ₩17,700 | ₩18,196 | -8.06% | 76.5만 |
|---|
| 2026.08.19 | ₩19,537 | ₩20,194 | ₩19,410 | ₩20,127 | +3.02% | 29.3만 |
|---|
| 2026.08.18 | ₩18,893 | ₩19,483 | ₩18,866 | ₩19,068 | +0.92% | 32.2만 |
|---|
| 2026.08.17 | ₩19,591 | ₩19,899 | ₩19,041 | ₩19,108 | -2.46% | 33.3만 |
|---|
| 2026.08.14 | ₩18,692 | ₩19,684 | ₩18,692 | ₩19,644 | +5.09% | 36.3만 |
|---|
| 2026.08.13 | ₩18,960 | ₩19,564 | ₩18,853 | ₩18,866 | -0.50% | 34.5만 |
|---|
| 2026.08.12 | ₩18,920 | ₩19,430 | ₩18,652 | ₩18,934 | +0.07% | 69.5만 |
|---|
| 2026.08.11 | ₩19,121 | ₩19,604 | ₩18,276 | ₩19,054 | -0.35% | 38만 |
|---|
| 2026.08.10 | ₩18,706 | ₩19,175 | ₩18,223 | ₩18,866 | +0.86% | 24.3만 |
|---|
| 2026.08.07 | ₩18,370 | ₩19,255 | ₩18,370 | ₩18,880 | +2.77% | 37.4만 |
|---|
| 2026.08.06 | ₩17,418 | ₩18,169 | ₩17,271 | ₩17,941 | +3.00% | 94.1만 |
|---|
| 2026.08.05 | ₩17,405 | ₩17,968 | ₩17,150 | ₩17,459 | +0.31% | 63.8만 |
|---|
| 2026.08.04 | ₩15,662 | ₩17,619 | ₩15,608 | ₩17,579 | +12.24% | 87.9만 |
|---|
| 2026.08.03 | ₩14,938 | ₩15,648 | ₩14,616 | ₩15,541 | +4.04% | 86.3만 |
|---|
| 2026.07.31 | ₩15,206 | ₩15,246 | ₩14,482 | ₩15,085 | -0.79% | 30.3만 |
|---|
| 2026.07.30 | ₩14,495 | ₩15,273 | ₩14,495 | ₩15,219 | +5.00% | 43.8만 |
|---|
| 2026.07.29 | ₩14,951 | ₩15,568 | ₩14,750 | ₩14,817 | -0.90% | 30.8만 |
|---|
| 2026.07.28 | ₩15,340 | ₩15,836 | ₩14,804 | ₩15,085 | -1.66% | 69.9만 |
|---|
| 2026.07.27 | ₩15,353 | ₩16,104 | ₩15,031 | ₩15,380 | +0.17% | 31.7만 |
|---|
| 2026.07.24 | ₩15,206 | ₩15,642 | ₩14,837 | ₩15,233 | +0.18% | 27.4만 |
|---|
| 2026.07.23 | ₩14,964 | ₩15,300 | ₩14,039 | ₩15,179 | +1.43% | 82.8만 |
|---|
| 2026.07.22 | ₩16,587 | ₩16,587 | ₩15,166 | ₩15,286 | -7.84% | 47.9만 |
|---|
| 2026.07.21 | ₩15,313 | ₩16,453 | ₩15,313 | ₩16,386 | +7.01% | 43.4만 |
|---|
| 2026.07.20 | ₩15,997 | ₩16,574 | ₩14,951 | ₩15,461 | -3.35% | 70.9만 |
|---|
| 2026.07.17 | ₩15,648 | ₩16,693 | ₩15,420 | ₩16,279 | +4.03% | 77만 |
|---|
| 2026.07.16 | ₩16,480 | ₩16,667 | ₩15,568 | ₩15,702 | -4.72% | 64.6만 |
|---|
| 2026.07.15 | ₩15,903 | ₩16,882 | ₩15,487 | ₩16,694 | +4.97% | 86.2만 |
|---|
| 2026.07.14 | ₩16,386 | ₩16,627 | ₩16,010 | ₩16,077 | -1.88% | 57.3만 |
|---|
| 2026.07.13 | ₩17,794 | ₩17,794 | ₩16,198 | ₩16,225 | -8.82% | 50만 |
|---|
| 2026.07.10 | ₩18,250 | ₩18,262 | ₩16,828 | ₩17,713 | -2.94% | 58.6만 |
|---|
| 2026.07.09 | ₩18,585 | ₩18,920 | ₩17,767 | ₩18,116 | -2.53% | 144.5만 |
|---|
| 2026.07.08 | ₩17,646 | ₩18,920 | ₩17,378 | ₩17,767 | +0.68% | 114.2만 |
|---|
| 2026.07.07 | ₩16,734 | ₩18,558 | ₩16,574 | ₩17,888 | +6.89% | 192.5만 |
|---|
| 2026.07.06 | ₩17,472 | ₩17,981 | ₩16,185 | ₩16,574 | -5.14% | 98.8만 |
|---|
| 2026.07.02 | ₩17,391 | ₩18,639 | ₩16,775 | ₩17,378 | -0.08% | 134.5만 |
|---|
| 2026.07.01 | ₩17,794 | ₩18,531 | ₩16,961 | ₩17,190 | -3.39% | 160.6만 |
|---|
| 2026.06.30 | ₩19,792 | ₩20,114 | ₩17,673 | ₩17,821 | -9.96% | 175.7만 |
|---|
| 2026.06.29 | ₩23,513 | ₩24,538 | ₩20,087 | ₩20,181 | -14.17% | 1058.7만 |
|---|
| 2026.06.26 | ₩31,980 | ₩34,689 | ₩31,980 | ₩33,764 | +5.58% | 140.2만 |
|---|
| 2026.06.25 | ₩31,404 | ₩33,154 | ₩30,733 | ₩32,356 | +3.03% | 49.2만 |
|---|
| 2026.06.24 | ₩32,369 | ₩34,220 | ₩31,281 | ₩31,592 | -2.40% | 104.3만 |
|---|
| 2026.06.23 | ₩30,009 | ₩32,839 | ₩29,915 | ₩32,517 | +8.36% | 71.6만 |
|---|
| 2026.06.22 | ₩28,829 | ₩31,015 | ₩28,627 | ₩30,237 | +4.88% | 51.7만 |
|---|
| 2026.06.18 | ₩28,159 | ₩28,762 | ₩26,885 | ₩28,642 | +1.71% | 66.5만 |
|---|
| 2026.06.17 | ₩27,140 | ₩28,078 | ₩26,456 | ₩27,690 | +2.03% | 60.3만 |
|---|
| 2026.06.16 | ₩28,025 | ₩28,052 | ₩26,791 | ₩26,885 | -4.07% | 34.5만 |
|---|
| 2026.06.15 | ₩26,952 | ₩28,474 | ₩26,590 | ₩27,944 | +3.68% | 44.8만 |
|---|
| 2026.06.12 | ₩27,716 | ₩28,977 | ₩26,510 | ₩26,590 | -4.06% | 46.3만 |
|---|
| 2026.06.11 | ₩27,234 | ₩28,360 | ₩26,992 | ₩27,743 | +1.87% | 81.1만 |
|---|
| 2026.06.10 | ₩27,260 | ₩28,856 | ₩26,992 | ₩27,475 | +0.79% | 56.3만 |
|---|
| 2026.06.09 | ₩27,100 | ₩28,266 | ₩26,040 | ₩27,475 | +1.39% | 37.9만 |
|---|
| 2026.06.08 | ₩26,818 | ₩27,301 | ₩25,839 | ₩27,073 | +0.95% | 33.6만 |
|---|
| 2026.06.05 | ₩27,515 | ₩28,467 | ₩26,275 | ₩26,711 | -2.92% | 41.7만 |
|---|
| 2026.06.04 | ₩26,362 | ₩28,306 | ₩26,322 | ₩27,743 | +5.24% | 44만 |
|---|
| 2026.06.03 | ₩26,644 | ₩26,963 | ₩26,201 | ₩26,456 | -0.70% | 27.2만 |
|---|
| 2026.06.02 | ₩29,366 | ₩29,366 | ₩26,443 | ₩26,577 | -9.50% | 38.8만 |
|---|
| 2026.06.01 | ₩31,149 | ₩31,310 | ₩29,017 | ₩29,728 | -4.56% | 45.1만 |
|---|
| 2026.05.29 | ₩31,002 | ₩31,900 | ₩30,237 | ₩31,149 | +0.48% | 49.3만 |
|---|
| 2026.05.28 | ₩31,404 | ₩31,431 | ₩30,143 | ₩31,283 | -0.38% | 41.3만 |
|---|
| 2026.05.27 | ₩31,176 | ₩32,396 | ₩30,760 | ₩31,297 | +0.39% | 34.7만 |
|---|
| 2026.05.26 | ₩30,666 | ₩31,571 | ₩30,076 | ₩31,310 | +2.10% | 39.2만 |
|---|
| 2026.05.22 | ₩32,182 | ₩32,195 | ₩30,143 | ₩30,666 | -4.71% | 37.7만 |
|---|
| 2026.05.21 | ₩29,299 | ₩32,115 | ₩29,037 | ₩31,578 | +7.78% | 60.4만 |
|---|
| 2026.05.20 | ₩28,642 | ₩30,063 | ₩28,508 | ₩29,875 | +4.31% | 35.4만 |
|---|
| 2026.05.19 | ₩29,124 | ₩29,513 | ₩28,199 | ₩28,320 | -2.76% | 38.3만 |
|---|
| 2026.05.18 | ₩30,291 | ₩30,438 | ₩29,030 | ₩29,352 | -3.10% | 52.3만 |
|---|
| 2026.05.15 | ₩29,755 | ₩30,881 | ₩29,507 | ₩30,733 | +3.29% | 48.4만 |
|---|
| 2026.05.14 | ₩31,243 | ₩31,511 | ₩30,076 | ₩30,465 | -2.49% | 26.6만 |
|---|
| 2026.05.13 | ₩30,170 | ₩31,230 | ₩29,842 | ₩31,230 | +3.51% | 35.7만 |
|---|
| 2026.05.12 | ₩31,028 | ₩31,297 | ₩29,902 | ₩30,425 | -1.94% | 27.9만 |
|---|
| 2026.05.11 | ₩31,994 | ₩33,362 | ₩30,961 | ₩31,122 | -2.72% | 66.8만 |
|---|
| 2026.05.08 | ₩30,854 | ₩33,388 | ₩30,063 | ₩30,733 | -0.39% | 41.3만 |
|---|
| 2026.05.07 | ₩31,846 | ₩31,887 | ₩30,157 | ₩30,170 | -5.26% | 28.9만 |
|---|
| 2026.05.06 | ₩32,074 | ₩32,195 | ₩29,674 | ₩31,954 | -0.38% | 52.1만 |
|---|
| 2026.05.05 | ₩31,954 | ₩33,388 | ₩31,525 | ₩32,396 | +1.38% | 80.1만 |
|---|
| 2026.05.04 | ₩32,584 | ₩33,871 | ₩31,511 | ₩31,685 | -2.76% | 35.4만 |
|---|
| 2026.05.01 | ₩32,758 | ₩34,180 | ₩31,511 | ₩32,852 | +0.29% | 33.4만 |
|---|
| 2026.04.30 | ₩32,101 | ₩33,710 | ₩30,975 | ₩31,913 | -0.58% | 42.7만 |
|---|
| 2026.04.29 | ₩33,952 | ₩34,220 | ₩31,553 | ₩31,980 | -5.81% | 25.7만 |
|---|
| 2026.04.28 | ₩33,898 | ₩34,723 | ₩33,295 | ₩34,300 | +1.19% | 20.3만 |
|---|
| 2026.04.27 | ₩34,059 | ₩35,138 | ₩32,906 | ₩33,523 | -1.57% | 21.8만 |
|---|
| 2026.04.24 | ₩34,756 | ₩35,246 | ₩33,831 | ₩34,032 | -2.08% | 26만 |
|---|
| 2026.04.23 | ₩36,070 | ₩37,116 | ₩33,710 | ₩34,649 | -3.94% | 18.1만 |
|---|
| 2026.04.22 | ₩37,746 | ₩38,721 | ₩35,748 | ₩36,365 | -3.66% | 12.7만 |
|---|
| 2026.04.21 | ₩37,425 | ₩38,980 | ₩36,821 | ₩37,639 | +0.57% | 15.8만 |
|---|
| 2026.04.20 | ₩36,687 | ₩37,813 | ₩35,722 | ₩37,505 | +2.23% | 34.8만 |
|---|
| 2026.04.17 | ₩36,714 | ₩37,545 | ₩36,070 | ₩36,808 | +0.26% | 23.5만 |
|---|
| 2026.04.16 | ₩36,218 | ₩37,522 | ₩35,239 | ₩35,896 | -0.89% | 27.8만 |
|---|
| 2026.04.15 | ₩35,762 | ₩36,734 | ₩34,890 | ₩36,124 | +1.01% | 18.1만 |
|---|
| 2026.04.14 | ₩36,432 | ₩37,143 | ₩34,890 | ₩35,708 | -1.99% | 30.3만 |
|---|
| 2026.04.13 | ₩33,871 | ₩36,607 | ₩33,523 | ₩36,218 | +6.93% | 25.8만 |
|---|
| 2026.04.10 | ₩38,216 | ₩38,645 | ₩34,086 | ₩34,206 | -10.49% | 35.7만 |
|---|
| 2026.04.09 | ₩36,352 | ₩38,511 | ₩36,231 | ₩38,417 | +5.68% | 28.6만 |
|---|
| 2026.04.08 | ₩34,810 | ₩37,036 | ₩33,067 | ₩36,379 | +4.51% | 43.9만 |
|---|
| 2026.04.07 | ₩32,168 | ₩34,823 | ₩31,820 | ₩33,241 | +3.33% | 45.3만 |
|---|
| 2026.04.06 | ₩31,980 | ₩33,160 | ₩31,853 | ₩32,959 | +3.06% | 15.2만 |
|---|
| 2026.04.02 | ₩29,607 | ₩32,034 | ₩29,607 | ₩31,806 | +7.43% | 38.1만 |
|---|
| 2026.04.01 | ₩30,841 | ₩33,523 | ₩29,932 | ₩30,063 | -2.52% | 34.3만 |
|---|
| 2026.03.31 | ₩29,714 | ₩31,986 | ₩29,714 | ₩30,827 | +3.75% | 36.3만 |
|---|
| 2026.03.30 | ₩30,076 | ₩30,076 | ₩28,829 | ₩29,500 | -1.92% | 15.3만 |
|---|
| 2026.03.27 | ₩31,525 | ₩31,679 | ₩29,741 | ₩29,741 | -5.66% | 20.1만 |
|---|
| 2026.03.26 | ₩29,915 | ₩33,281 | ₩29,915 | ₩31,739 | +6.10% | 27.6만 |
|---|
| 2026.03.25 | ₩28,829 | ₩32,383 | ₩28,407 | ₩31,015 | +7.58% | 47.7만 |
|---|
| 2026.03.24 | ₩30,586 | ₩30,894 | ₩27,676 | ₩28,186 | -7.85% | 28.3만 |
|---|
| 2026.03.23 | ₩30,975 | ₩32,329 | ₩30,097 | ₩31,444 | +1.52% | 19.2만 |
|---|
| 2026.03.20 | ₩30,881 | ₩32,611 | ₩30,438 | ₩31,283 | +1.30% | 150만 |
|---|
| 2026.03.19 | ₩31,390 | ₩33,415 | ₩30,465 | ₩31,592 | +0.64% | 15.9만 |
|---|
| 2026.03.18 | ₩33,925 | ₩34,193 | ₩31,632 | ₩32,302 | -4.78% | 29.2만 |
|---|
| 2026.03.17 | ₩31,887 | ₩33,938 | ₩31,712 | ₩33,563 | +5.26% | 23.8만 |
|---|
| 2026.03.16 | ₩30,841 | ₩33,120 | ₩30,249 | ₩31,685 | +2.74% | 21만 |
|---|
| 2026.03.13 | ₩30,841 | ₩31,471 | ₩28,072 | ₩29,486 | -4.39% | 23.9만 |
|---|
| 2026.03.12 | ₩30,666 | ₩31,699 | ₩30,264 | ₩30,814 | +0.48% | 19.7만 |
|---|
| 2026.03.11 | ₩32,852 | ₩33,006 | ₩30,438 | ₩31,377 | -4.49% | 16.2만 |
|---|
| 2026.03.10 | ₩33,978 | ₩35,970 | ₩31,793 | ₩32,182 | -5.29% | 33.9만 |
|---|
| 2026.03.09 | ₩34,542 | ₩35,728 | ₩31,954 | ₩33,000 | -4.46% | 22.3만 |
|---|
| 2026.03.06 | ₩33,295 | ₩36,989 | ₩32,865 | ₩35,534 | +6.73% | 28.3만 |
|---|
| 2026.03.05 | ₩31,404 | ₩33,791 | ₩30,405 | ₩33,643 | +7.13% | 24.7만 |
|---|
| 2026.03.04 | ₩31,913 | ₩32,718 | ₩29,312 | ₩31,632 | -0.88% | 31.1만 |
|---|
| 2026.03.03 | ₩33,630 | ₩34,503 | ₩32,021 | ₩32,021 | -4.78% | 40.8만 |
|---|
| 2026.03.02 | ₩34,340 | ₩35,534 | ₩33,576 | ₩34,340 | 0.00% | 16.8만 |
|---|
| 2026.02.27 | ₩36,218 | ₩37,009 | ₩33,871 | ₩34,863 | -3.74% | 32.4만 |
|---|
| 2026.02.26 | ₩39,650 | ₩40,053 | ₩33,523 | ₩35,708 | -9.94% | 48.6만 |
|---|
| 2026.02.25 | ₩37,679 | ₩40,301 | ₩37,317 | ₩40,039 | +6.26% | 62.8만 |
|---|
| 2026.02.24 | ₩37,103 | ₩38,015 | ₩36,674 | ₩37,384 | +0.76% | 36.4만 |
|---|
| 2026.02.23 | ₩36,781 | ₩38,202 | ₩34,501 | ₩36,995 | +0.58% | 39.1만 |
|---|
| 2026.02.20 | ₩38,350 | ₩39,744 | ₩35,534 | ₩37,961 | -1.01% | 38.9만 |
|---|
| 2026.02.19 | ₩41,528 | ₩42,225 | ₩37,290 | ₩38,524 | -7.23% | 50.7만 |
|---|
| 2026.02.18 | ₩41,166 | ₩42,869 | ₩40,307 | ₩41,702 | +1.30% | 45.8만 |
|---|
| 2026.02.17 | ₩42,037 | ₩44,464 | ₩39,503 | ₩41,836 | -0.48% | 52.2만 |
|---|
| 2026.02.13 | ₩39,838 | ₩44,223 | ₩39,020 | ₩42,332 | +6.26% | 136.2만 |
|---|
| 2026.02.12 | ₩37,143 | ₩41,139 | ₩35,427 | ₩37,384 | +0.65% | 55.4만 |
|---|
| 2026.02.11 | ₩38,055 | ₩39,744 | ₩32,343 | ₩38,162 | +0.28% | 126.2만 |
|---|
| 2026.02.10 | ₩39,583 | ₩44,518 | ₩29,232 | ₩38,926 | -1.66% | 1598.4만 |
|---|
| 2026.02.09 | ₩22,849 | ₩23,010 | ₩21,414 | ₩22,782 | -0.29% | 20.9만 |
|---|
| 2026.02.06 | ₩23,305 | ₩23,600 | ₩22,795 | ₩23,211 | -0.40% | 20.5만 |
|---|
| 2026.02.05 | ₩24,659 | ₩26,000 | ₩21,669 | ₩22,339 | -9.41% | 20.9만 |
|---|
| 2026.02.04 | ₩25,209 | ₩26,094 | ₩23,466 | ₩25,397 | +0.74% | 19.8만 |
|---|
| 2026.02.03 | ₩25,866 | ₩26,550 | ₩23,794 | ₩24,780 | -4.20% | 15.3만 |
|---|
| 2026.02.02 | ₩24,820 | ₩26,912 | ₩24,270 | ₩25,786 | +3.89% | 26.2만 |
|---|
| 2026.01.30 | ₩28,870 | ₩30,841 | ₩24,136 | ₩24,270 | -15.93% | 50.9만 |
|---|
| 2026.01.29 | ₩27,488 | ₩31,283 | ₩27,240 | ₩29,030 | +5.61% | 53.9만 |
|---|
| 2026.01.28 | ₩26,671 | ₩27,877 | ₩25,263 | ₩27,475 | +3.02% | 52.7만 |
|---|
| 2026.01.27 | ₩26,013 | ₩26,389 | ₩23,694 | ₩26,282 | +1.03% | 38.8만 |
|---|
| 2026.01.26 | ₩25,786 | ₩27,126 | ₩24,404 | ₩26,255 | +1.82% | 37.6만 |
|---|
| 2026.01.23 | ₩25,182 | ₩25,564 | ₩24,458 | ₩25,303 | +0.48% | 23.5만 |
|---|
| 2026.01.22 | ₩26,201 | ₩26,201 | ₩24,538 | ₩25,330 | -3.33% | 17.2만 |
|---|
| 2026.01.21 | ₩25,303 | ₩26,040 | ₩23,948 | ₩25,276 | -0.11% | 26.5만 |
|---|
| 2026.01.20 | ₩23,010 | ₩25,718 | ₩22,728 | ₩24,673 | +7.23% | 21.2만 |
|---|
| 2026.01.16 | ₩26,697 | ₩26,697 | ₩21,936 | ₩22,527 | -15.62% | 19.3만 |
|---|
| 2026.01.15 | ₩27,864 | ₩28,065 | ₩25,437 | ₩26,282 | -5.68% | 12만 |
|---|
| 2026.01.14 | ₩28,253 | ₩28,722 | ₩27,274 | ₩28,494 | +0.85% | 14.2만 |
|---|
| 2026.01.13 | ₩28,306 | ₩28,937 | ₩27,374 | ₩28,078 | -0.81% | 26.3만 |
|---|
| 2026.01.12 | ₩26,992 | ₩28,816 | ₩26,318 | ₩28,347 | +5.02% | 60.6만 |
|---|
| 2026.01.09 | ₩24,807 | ₩27,837 | ₩23,466 | ₩26,992 | +8.81% | 51.4만 |
|---|
| 2026.01.08 | ₩22,970 | ₩25,061 | ₩22,822 | ₩24,445 | +6.42% | 55.1만 |
|---|
| 2026.01.07 | ₩22,111 | ₩22,782 | ₩21,320 | ₩21,723 | -1.76% | 50.3만 |
|---|
| 2026.01.06 | ₩20,784 | ₩22,011 | ₩20,516 | ₩21,562 | +3.74% | 40.4만 |
|---|
| 2026.01.05 | ₩23,010 | ₩23,560 | ₩19,805 | ₩20,610 | -10.43% | 50.6만 |
|---|
| 2026.01.02 | ₩23,224 | ₩23,855 | ₩22,795 | ₩23,211 | -0.06% | 31.3만 |
|---|
| 2025.12.31 | ₩23,814 | ₩24,203 | ₩22,554 | ₩22,956 | -3.60% | 15만 |
|---|
| 2025.12.30 | ₩24,136 | ₩25,068 | ₩23,332 | ₩23,493 | -2.67% | 26.4만 |
|---|
| 2025.12.29 | ₩23,426 | ₩24,619 | ₩23,426 | ₩24,136 | +3.03% | 32.1만 |
|---|
| 2025.12.26 | ₩24,042 | ₩24,364 | ₩22,715 | ₩23,077 | -4.02% | 13.6만 |
|---|
| 2025.12.24 | ₩24,673 | ₩24,673 | ₩23,372 | ₩23,586 | -4.40% | 6.9만 |
|---|
| 2025.12.23 | ₩23,077 | ₩24,290 | ₩23,077 | ₩24,016 | +4.07% | 10.1만 |
|---|
| 2025.12.22 | ₩23,989 | ₩24,002 | ₩21,991 | ₩22,943 | -4.36% | 18.9만 |
|---|
| 2025.12.19 | ₩20,114 | ₩26,013 | ₩20,114 | ₩24,471 | +21.67% | 98만 |
|---|
| 2025.12.18 | ₩21,736 | ₩21,736 | ₩18,618 | ₩20,127 | -7.40% | 24.5만 |
|---|
| 2025.12.17 | ₩22,152 | ₩22,152 | ₩20,690 | ₩21,347 | -3.63% | 15.5만 |
|---|
| 2025.12.16 | ₩23,908 | ₩24,699 | ₩21,159 | ₩21,267 | -11.05% | 22.8만 |
|---|
| 2025.12.15 | ₩24,431 | ₩25,779 | ₩23,600 | ₩23,640 | -3.24% | 22.8만 |
|---|
| 2025.12.12 | ₩25,839 | ₩27,958 | ₩23,066 | ₩24,150 | -6.54% | 12.4만 |
|---|
| 2025.12.11 | ₩26,764 | ₩27,542 | ₩26,081 | ₩26,402 | -1.35% | 26.5만 |
|---|
| 2025.12.10 | ₩23,881 | ₩27,448 | ₩23,881 | ₩26,295 | +10.11% | 25.4만 |
|---|
| 2025.12.09 | ₩25,021 | ₩25,531 | ₩23,908 | ₩23,922 | -4.39% | 16만 |
|---|
| 2025.12.08 | ₩29,567 | ₩30,249 | ₩24,237 | ₩24,726 | -16.37% | 11.9만 |
|---|
| 2025.12.05 | ₩29,500 | ₩30,157 | ₩29,084 | ₩29,366 | -0.45% | 7.2만 |
|---|
| 2025.12.04 | ₩28,266 | ₩30,412 | ₩28,226 | ₩29,406 | +4.03% | 9.3만 |
|---|
| 2025.12.03 | ₩28,521 | ₩29,795 | ₩27,875 | ₩28,454 | -0.24% | 7.4만 |
|---|
| 2025.12.02 | ₩28,454 | ₩29,500 | ₩27,609 | ₩28,226 | -0.80% | 9.9만 |
|---|
| 2025.12.01 | ₩30,613 | ₩30,613 | ₩27,502 | ₩28,038 | -8.41% | 15.4만 |
|---|
| 2025.11.28 | ₩26,657 | ₩27,810 | ₩25,920 | ₩27,770 | +4.18% | 5.1만 |
|---|
| 2025.11.26 | ₩24,807 | ₩26,402 | ₩24,807 | ₩26,027 | +4.92% | 4.1만 |
|---|
| 2025.11.25 | ₩26,376 | ₩26,818 | ₩24,941 | ₩25,142 | -4.68% | 4.3만 |
|---|
| 2025.11.24 | ₩24,726 | ₩26,818 | ₩24,726 | ₩25,987 | +5.10% | 3.7만 |
|---|
| 2025.11.21 | ₩24,176 | ₩26,148 | ₩24,176 | ₩25,088 | +3.77% | 5만 |
|---|
| 2025.11.20 | ₩25,799 | ₩27,200 | ₩24,139 | ₩25,088 | -2.75% | 9.2만 |
|---|
| 2025.11.19 | ₩27,475 | ₩27,931 | ₩25,611 | ₩25,866 | -5.86% | 4.8만 |
|---|
| 2025.11.18 | ₩26,469 | ₩27,857 | ₩26,134 | ₩27,073 | +2.28% | 3만 |
|---|
| 2025.11.17 | ₩24,418 | ₩26,811 | ₩24,418 | ₩26,081 | +6.81% | 3.4만 |
|---|
| 2025.11.14 | ₩25,088 | ₩25,209 | ₩24,317 | ₩24,538 | -2.19% | 16.9만 |
|---|
| 2025.11.13 | ₩26,563 | ₩26,563 | ₩24,431 | ₩24,431 | -8.03% | 8.9만 |
|---|
| 2025.11.12 | ₩26,228 | ₩27,341 | ₩25,625 | ₩26,174 | -0.20% | 7.7만 |
|---|
| 2025.11.11 | ₩24,525 | ₩26,107 | ₩24,488 | ₩26,107 | +6.45% | 8.1만 |
|---|
| 2025.11.10 | ₩25,491 | ₩26,563 | ₩22,849 | ₩25,906 | +1.63% | 18.6만 |
|---|
| 2025.11.07 | ₩27,931 | ₩32,222 | ₩24,404 | ₩24,686 | -11.62% | 34.7만 |
|---|
| 2025.11.06 | ₩23,131 | ₩27,703 | ₩22,393 | ₩27,126 | +17.28% | 253.6만 |
|---|