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 | ₩8,583 | ₩8,637 | ₩8,281 | ₩8,382 | -2.34% | 55.8만 |
| 2026.10.08 | ₩8,288 | ₩8,637 | ₩8,073 | ₩8,596 | +3.72% | 69.2만 |
| 2026.10.07 | ₩8,731 | ₩8,751 | ₩8,248 | ₩8,342 | -4.45% | 211.3만 |
| 2026.10.06 | ₩8,945 | ₩8,945 | ₩8,154 | ₩8,865 | -0.90% | 100.7만 |
| 2026.10.05 | ₩9,200 | ₩9,677 | ₩8,744 | ₩8,918 | -3.06% | 136.5만 |
| 2026.10.02 | ₩9,723 | ₩9,763 | ₩9,039 | ₩9,280 | -4.55% | 174.5만 |
| 2026.10.01 | ₩11,064 | ₩11,131 | ₩9,374 | ₩9,669 | -12.61% | 152.5만 |
| 2026.09.30 | ₩11,265 | ₩11,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,077 |
| -1.67% |
| 72만 |
| 2026.09.29 | ₩11,212 | ₩11,601 | ₩10,876 | ₩11,198 | -0.12% | 80.8만 |
|---|
| 2026.09.28 | ₩11,265 | ₩11,312 | ₩10,890 | ₩11,252 | -0.12% | 66.1만 |
|---|
| 2026.09.25 | ₩11,775 | ₩11,775 | ₩11,171 | ₩11,386 | -3.30% | 54.1만 |
|---|
| 2026.09.24 | ₩11,708 | ₩11,936 | ₩11,064 | ₩11,802 | +0.80% | 99.2만 |
|---|
| 2026.09.23 | ₩12,714 | ₩12,794 | ₩11,654 | ₩11,761 | -7.49% | 87.2만 |
|---|
| 2026.09.22 | ₩12,673 | ₩13,230 | ₩12,596 | ₩12,875 | +1.59% | 57.4만 |
|---|
| 2026.09.21 | ₩13,009 | ₩13,009 | ₩12,539 | ₩12,673 | -2.58% | 60.3만 |
|---|
| 2026.09.18 | ₩12,593 | ₩13,076 | ₩12,338 | ₩12,942 | +2.77% | 149.4만 |
|---|
| 2026.09.17 | ₩12,834 | ₩12,968 | ₩12,539 | ₩12,566 | -2.09% | 40.6만 |
|---|
| 2026.09.16 | ₩13,384 | ₩13,398 | ₩12,474 | ₩12,566 | -6.11% | 56.9만 |
|---|
| 2026.09.15 | ₩13,988 | ₩13,988 | ₩13,143 | ₩13,398 | -4.22% | 52만 |
|---|
| 2026.09.14 | ₩14,068 | ₩14,251 | ₩13,827 | ₩13,988 | -0.57% | 35만 |
|---|
| 2026.09.11 | ₩14,296 | ₩14,511 | ₩14,082 | ₩14,135 | -1.13% | 38.9만 |
|---|
| 2026.09.10 | ₩14,082 | ₩14,792 | ₩13,827 | ₩14,162 | +0.57% | 69.2만 |
|---|
| 2026.09.09 | ₩15,959 | ₩16,227 | ₩13,813 | ₩14,538 | -8.91% | 398.6만 |
|---|
| 2026.09.08 | ₩16,241 | ₩17,904 | ₩16,107 | ₩17,542 | +8.01% | 123.6만 |
|---|
| 2026.09.04 | ₩15,919 | ₩16,703 | ₩15,919 | ₩16,455 | +3.37% | 24.9만 |
|---|
| 2026.09.03 | ₩17,032 | ₩17,032 | ₩15,691 | ₩16,093 | -5.51% | 59.4만 |
|---|
| 2026.09.02 | ₩16,764 | ₩17,166 | ₩16,536 | ₩16,737 | -0.16% | 36.6만 |
|---|
| 2026.09.01 | ₩16,764 | ₩17,079 | ₩16,656 | ₩16,737 | -0.16% | 27.9만 |
|---|
| 2026.08.31 | ₩17,542 | ₩17,609 | ₩16,911 | ₩16,978 | -3.21% | 57.2만 |
|---|
| 2026.08.28 | ₩18,078 | ₩18,306 | ₩17,394 | ₩17,743 | -1.85% | 35.1만 |
|---|
| 2026.08.27 | ₩18,950 | ₩19,010 | ₩17,984 | ₩18,078 | -4.60% | 25.3만 |
|---|
| 2026.08.26 | ₩19,003 | ₩19,151 | ₩18,226 | ₩18,923 | -0.42% | 34.2만 |
|---|
| 2026.08.25 | ₩18,494 | ₩19,368 | ₩18,239 | ₩18,494 | 0.00% | 34만 |
|---|
| 2026.08.24 | ₩18,655 | ₩18,655 | ₩17,475 | ₩18,333 | -1.73% | 22.9만 |
|---|
| 2026.08.21 | ₩18,427 | ₩19,111 | ₩18,373 | ₩18,802 | +2.04% | 32.7만 |
|---|
| 2026.08.20 | ₩19,795 | ₩19,795 | ₩17,703 | ₩18,199 | -8.06% | 76.5만 |
|---|
| 2026.08.19 | ₩19,540 | ₩20,197 | ₩19,412 | ₩20,130 | +3.02% | 29.3만 |
|---|
| 2026.08.18 | ₩18,896 | ₩19,486 | ₩18,869 | ₩19,070 | +0.92% | 32.2만 |
|---|
| 2026.08.17 | ₩19,593 | ₩19,902 | ₩19,044 | ₩19,111 | -2.46% | 33.3만 |
|---|
| 2026.08.14 | ₩18,695 | ₩19,687 | ₩18,695 | ₩19,647 | +5.09% | 36.3만 |
|---|
| 2026.08.13 | ₩18,963 | ₩19,567 | ₩18,856 | ₩18,869 | -0.50% | 34.5만 |
|---|
| 2026.08.12 | ₩18,923 | ₩19,433 | ₩18,655 | ₩18,936 | +0.07% | 69.5만 |
|---|
| 2026.08.11 | ₩19,124 | ₩19,607 | ₩18,279 | ₩19,057 | -0.35% | 38만 |
|---|
| 2026.08.10 | ₩18,708 | ₩19,178 | ₩18,226 | ₩18,869 | +0.86% | 24.3만 |
|---|
| 2026.08.07 | ₩18,373 | ₩19,258 | ₩18,373 | ₩18,883 | +2.77% | 37.4만 |
|---|
| 2026.08.06 | ₩17,421 | ₩18,172 | ₩17,273 | ₩17,944 | +3.00% | 94.1만 |
|---|
| 2026.08.05 | ₩17,407 | ₩17,971 | ₩17,153 | ₩17,461 | +0.31% | 63.8만 |
|---|
| 2026.08.04 | ₩15,664 | ₩17,622 | ₩15,610 | ₩17,582 | +12.24% | 87.9만 |
|---|
| 2026.08.03 | ₩14,940 | ₩15,651 | ₩14,618 | ₩15,543 | +4.04% | 86.3만 |
|---|
| 2026.07.31 | ₩15,208 | ₩15,248 | ₩14,484 | ₩15,087 | -0.79% | 30.3만 |
|---|
| 2026.07.30 | ₩14,497 | ₩15,275 | ₩14,497 | ₩15,221 | +5.00% | 43.8만 |
|---|
| 2026.07.29 | ₩14,953 | ₩15,570 | ₩14,752 | ₩14,819 | -0.90% | 30.8만 |
|---|
| 2026.07.28 | ₩15,342 | ₩15,838 | ₩14,806 | ₩15,087 | -1.66% | 69.9만 |
|---|
| 2026.07.27 | ₩15,356 | ₩16,107 | ₩15,034 | ₩15,382 | +0.17% | 31.7만 |
|---|
| 2026.07.24 | ₩15,208 | ₩15,644 | ₩14,839 | ₩15,235 | +0.18% | 27.4만 |
|---|
| 2026.07.23 | ₩14,967 | ₩15,302 | ₩14,041 | ₩15,181 | +1.43% | 82.8만 |
|---|
| 2026.07.22 | ₩16,589 | ₩16,589 | ₩15,168 | ₩15,289 | -7.84% | 47.9만 |
|---|
| 2026.07.21 | ₩15,315 | ₩16,455 | ₩15,315 | ₩16,388 | +7.01% | 43.4만 |
|---|
| 2026.07.20 | ₩15,999 | ₩16,576 | ₩14,953 | ₩15,463 | -3.35% | 70.9만 |
|---|
| 2026.07.17 | ₩15,651 | ₩16,695 | ₩15,423 | ₩16,281 | +4.03% | 77만 |
|---|
| 2026.07.16 | ₩16,482 | ₩16,670 | ₩15,570 | ₩15,704 | -4.72% | 64.6만 |
|---|
| 2026.07.15 | ₩15,905 | ₩16,884 | ₩15,490 | ₩16,697 | +4.97% | 86.2만 |
|---|
| 2026.07.14 | ₩16,388 | ₩16,630 | ₩16,013 | ₩16,080 | -1.88% | 57.3만 |
|---|
| 2026.07.13 | ₩17,796 | ₩17,796 | ₩16,200 | ₩16,227 | -8.82% | 50만 |
|---|
| 2026.07.10 | ₩18,252 | ₩18,264 | ₩16,831 | ₩17,716 | -2.94% | 58.6만 |
|---|
| 2026.07.09 | ₩18,588 | ₩18,923 | ₩17,770 | ₩18,118 | -2.53% | 144.5만 |
|---|
| 2026.07.08 | ₩17,649 | ₩18,923 | ₩17,381 | ₩17,770 | +0.68% | 114.2만 |
|---|
| 2026.07.07 | ₩16,737 | ₩18,561 | ₩16,576 | ₩17,890 | +6.89% | 192.5만 |
|---|
| 2026.07.06 | ₩17,475 | ₩17,984 | ₩16,187 | ₩16,576 | -5.14% | 98.8만 |
|---|
| 2026.07.02 | ₩17,394 | ₩18,641 | ₩16,777 | ₩17,381 | -0.08% | 134.5만 |
|---|
| 2026.07.01 | ₩17,796 | ₩18,534 | ₩16,964 | ₩17,193 | -3.39% | 160.6만 |
|---|
| 2026.06.30 | ₩19,795 | ₩20,117 | ₩17,676 | ₩17,823 | -9.96% | 175.7만 |
|---|
| 2026.06.29 | ₩23,516 | ₩24,542 | ₩20,090 | ₩20,184 | -14.17% | 1058.7만 |
|---|
| 2026.06.26 | ₩31,985 | ₩34,694 | ₩31,985 | ₩33,769 | +5.58% | 140.2만 |
|---|
| 2026.06.25 | ₩31,409 | ₩33,159 | ₩30,738 | ₩32,361 | +3.03% | 49.2만 |
|---|
| 2026.06.24 | ₩32,374 | ₩34,225 | ₩31,285 | ₩31,596 | -2.40% | 104.3만 |
|---|
| 2026.06.23 | ₩30,014 | ₩32,844 | ₩29,920 | ₩32,522 | +8.36% | 71.6만 |
|---|
| 2026.06.22 | ₩28,834 | ₩31,020 | ₩28,631 | ₩30,242 | +4.88% | 51.7만 |
|---|
| 2026.06.18 | ₩28,163 | ₩28,767 | ₩26,889 | ₩28,646 | +1.71% | 66.5만 |
|---|
| 2026.06.17 | ₩27,144 | ₩28,083 | ₩26,460 | ₩27,694 | +2.03% | 60.3만 |
|---|
| 2026.06.16 | ₩28,029 | ₩28,056 | ₩26,795 | ₩26,889 | -4.07% | 34.5만 |
|---|
| 2026.06.15 | ₩26,956 | ₩28,478 | ₩26,594 | ₩27,949 | +3.68% | 44.8만 |
|---|
| 2026.06.12 | ₩27,721 | ₩28,981 | ₩26,514 | ₩26,594 | -4.06% | 46.3만 |
|---|
| 2026.06.11 | ₩27,238 | ₩28,364 | ₩26,996 | ₩27,747 | +1.87% | 81.1만 |
|---|
| 2026.06.10 | ₩27,265 | ₩28,860 | ₩26,996 | ₩27,479 | +0.79% | 56.3만 |
|---|
| 2026.06.09 | ₩27,104 | ₩28,270 | ₩26,044 | ₩27,479 | +1.39% | 37.9만 |
|---|
| 2026.06.08 | ₩26,822 | ₩27,305 | ₩25,843 | ₩27,077 | +0.95% | 33.6만 |
|---|
| 2026.06.05 | ₩27,519 | ₩28,472 | ₩26,279 | ₩26,715 | -2.92% | 41.7만 |
|---|
| 2026.06.04 | ₩26,366 | ₩28,311 | ₩26,326 | ₩27,747 | +5.24% | 44만 |
|---|
| 2026.06.03 | ₩26,648 | ₩26,967 | ₩26,205 | ₩26,460 | -0.70% | 27.2만 |
|---|
| 2026.06.02 | ₩29,370 | ₩29,370 | ₩26,446 | ₩26,581 | -9.50% | 38.8만 |
|---|
| 2026.06.01 | ₩31,154 | ₩31,315 | ₩29,021 | ₩29,732 | -4.56% | 45.1만 |
|---|
| 2026.05.29 | ₩31,006 | ₩31,905 | ₩30,242 | ₩31,154 | +0.48% | 49.3만 |
|---|
| 2026.05.28 | ₩31,409 | ₩31,435 | ₩30,148 | ₩31,288 | -0.38% | 41.3만 |
|---|
| 2026.05.27 | ₩31,181 | ₩32,401 | ₩30,765 | ₩31,301 | +0.39% | 34.7만 |
|---|
| 2026.05.26 | ₩30,671 | ₩31,576 | ₩30,081 | ₩31,315 | +2.10% | 39.2만 |
|---|
| 2026.05.22 | ₩32,186 | ₩32,200 | ₩30,148 | ₩30,671 | -4.71% | 37.7만 |
|---|
| 2026.05.21 | ₩29,303 | ₩32,119 | ₩29,042 | ₩31,583 | +7.78% | 60.4만 |
|---|
| 2026.05.20 | ₩28,646 | ₩30,067 | ₩28,512 | ₩29,880 | +4.31% | 35.4만 |
|---|
| 2026.05.19 | ₩29,129 | ₩29,518 | ₩28,203 | ₩28,324 | -2.76% | 38.3만 |
|---|
| 2026.05.18 | ₩30,295 | ₩30,443 | ₩29,035 | ₩29,357 | -3.10% | 52.3만 |
|---|
| 2026.05.15 | ₩29,759 | ₩30,886 | ₩29,511 | ₩30,738 | +3.29% | 48.4만 |
|---|
| 2026.05.14 | ₩31,248 | ₩31,516 | ₩30,081 | ₩30,470 | -2.49% | 26.6만 |
|---|
| 2026.05.13 | ₩30,175 | ₩31,234 | ₩29,846 | ₩31,234 | +3.51% | 35.7만 |
|---|
| 2026.05.12 | ₩31,033 | ₩31,301 | ₩29,907 | ₩30,430 | -1.94% | 27.9만 |
|---|
| 2026.05.11 | ₩31,999 | ₩33,367 | ₩30,966 | ₩31,127 | -2.72% | 66.8만 |
|---|
| 2026.05.08 | ₩30,859 | ₩33,393 | ₩30,067 | ₩30,738 | -0.39% | 41.3만 |
|---|
| 2026.05.07 | ₩31,851 | ₩31,891 | ₩30,161 | ₩30,175 | -5.26% | 28.9만 |
|---|
| 2026.05.06 | ₩32,079 | ₩32,200 | ₩29,679 | ₩31,958 | -0.38% | 52.1만 |
|---|
| 2026.05.05 | ₩31,958 | ₩33,393 | ₩31,529 | ₩32,401 | +1.38% | 80.1만 |
|---|
| 2026.05.04 | ₩32,589 | ₩33,876 | ₩31,516 | ₩31,690 | -2.76% | 35.4만 |
|---|
| 2026.05.01 | ₩32,763 | ₩34,185 | ₩31,516 | ₩32,857 | +0.29% | 33.4만 |
|---|
| 2026.04.30 | ₩32,106 | ₩33,715 | ₩30,979 | ₩31,918 | -0.58% | 42.7만 |
|---|
| 2026.04.29 | ₩33,957 | ₩34,225 | ₩31,557 | ₩31,985 | -5.81% | 25.7만 |
|---|
| 2026.04.28 | ₩33,903 | ₩34,728 | ₩33,300 | ₩34,305 | +1.19% | 20.3만 |
|---|
| 2026.04.27 | ₩34,064 | ₩35,144 | ₩32,911 | ₩33,528 | -1.57% | 21.8만 |
|---|
| 2026.04.24 | ₩34,761 | ₩35,251 | ₩33,836 | ₩34,037 | -2.08% | 26만 |
|---|
| 2026.04.23 | ₩36,076 | ₩37,122 | ₩33,715 | ₩34,654 | -3.94% | 18.1만 |
|---|
| 2026.04.22 | ₩37,752 | ₩38,727 | ₩35,754 | ₩36,371 | -3.66% | 12.7만 |
|---|
| 2026.04.21 | ₩37,430 | ₩38,986 | ₩36,827 | ₩37,645 | +0.57% | 15.8만 |
|---|
| 2026.04.20 | ₩36,692 | ₩37,819 | ₩35,727 | ₩37,511 | +2.23% | 34.8만 |
|---|
| 2026.04.17 | ₩36,719 | ₩37,551 | ₩36,076 | ₩36,813 | +0.26% | 23.5만 |
|---|
| 2026.04.16 | ₩36,223 | ₩37,528 | ₩35,244 | ₩35,901 | -0.89% | 27.8만 |
|---|
| 2026.04.15 | ₩35,767 | ₩36,739 | ₩34,895 | ₩36,129 | +1.01% | 18.1만 |
|---|
| 2026.04.14 | ₩36,438 | ₩37,148 | ₩34,895 | ₩35,713 | -1.99% | 30.3만 |
|---|
| 2026.04.13 | ₩33,876 | ₩36,612 | ₩33,528 | ₩36,223 | +6.93% | 25.8만 |
|---|
| 2026.04.10 | ₩38,221 | ₩38,651 | ₩34,091 | ₩34,211 | -10.49% | 35.7만 |
|---|
| 2026.04.09 | ₩36,357 | ₩38,516 | ₩36,237 | ₩38,423 | +5.68% | 28.6만 |
|---|
| 2026.04.08 | ₩34,815 | ₩37,041 | ₩33,072 | ₩36,384 | +4.51% | 43.9만 |
|---|
| 2026.04.07 | ₩32,173 | ₩34,828 | ₩31,824 | ₩33,246 | +3.33% | 45.3만 |
|---|
| 2026.04.06 | ₩31,985 | ₩33,165 | ₩31,858 | ₩32,964 | +3.06% | 15.2만 |
|---|
| 2026.04.02 | ₩29,611 | ₩32,039 | ₩29,611 | ₩31,811 | +7.43% | 38.1만 |
|---|
| 2026.04.01 | ₩30,845 | ₩33,528 | ₩29,936 | ₩30,067 | -2.52% | 34.3만 |
|---|
| 2026.03.31 | ₩29,719 | ₩31,991 | ₩29,719 | ₩30,832 | +3.75% | 36.3만 |
|---|
| 2026.03.30 | ₩30,081 | ₩30,081 | ₩28,834 | ₩29,504 | -1.92% | 15.3만 |
|---|
| 2026.03.27 | ₩31,529 | ₩31,683 | ₩29,746 | ₩29,746 | -5.66% | 20.1만 |
|---|
| 2026.03.26 | ₩29,920 | ₩33,286 | ₩29,920 | ₩31,744 | +6.10% | 27.6만 |
|---|
| 2026.03.25 | ₩28,834 | ₩32,388 | ₩28,411 | ₩31,020 | +7.58% | 47.7만 |
|---|
| 2026.03.24 | ₩30,590 | ₩30,899 | ₩27,680 | ₩28,190 | -7.85% | 28.3만 |
|---|
| 2026.03.23 | ₩30,979 | ₩32,334 | ₩30,101 | ₩31,449 | +1.52% | 19.2만 |
|---|
| 2026.03.20 | ₩30,886 | ₩32,616 | ₩30,443 | ₩31,288 | +1.30% | 150만 |
|---|
| 2026.03.19 | ₩31,395 | ₩33,420 | ₩30,470 | ₩31,596 | +0.64% | 15.9만 |
|---|
| 2026.03.18 | ₩33,930 | ₩34,198 | ₩31,637 | ₩32,307 | -4.78% | 29.2만 |
|---|
| 2026.03.17 | ₩31,891 | ₩33,943 | ₩31,717 | ₩33,568 | +5.26% | 23.8만 |
|---|
| 2026.03.16 | ₩30,845 | ₩33,125 | ₩30,254 | ₩31,690 | +2.74% | 21만 |
|---|
| 2026.03.13 | ₩30,845 | ₩31,476 | ₩28,076 | ₩29,491 | -4.39% | 23.9만 |
|---|
| 2026.03.12 | ₩30,671 | ₩31,704 | ₩30,269 | ₩30,818 | +0.48% | 19.7만 |
|---|
| 2026.03.11 | ₩32,857 | ₩33,011 | ₩30,443 | ₩31,382 | -4.49% | 16.2만 |
|---|
| 2026.03.10 | ₩33,983 | ₩35,975 | ₩31,797 | ₩32,186 | -5.29% | 33.9만 |
|---|
| 2026.03.09 | ₩34,547 | ₩35,734 | ₩31,958 | ₩33,004 | -4.46% | 22.3만 |
|---|
| 2026.03.06 | ₩33,300 | ₩36,994 | ₩32,870 | ₩35,539 | +6.73% | 28.3만 |
|---|
| 2026.03.05 | ₩31,409 | ₩33,796 | ₩30,409 | ₩33,648 | +7.13% | 24.7만 |
|---|
| 2026.03.04 | ₩31,918 | ₩32,723 | ₩29,316 | ₩31,637 | -0.88% | 31.1만 |
|---|
| 2026.03.03 | ₩33,635 | ₩34,508 | ₩32,025 | ₩32,025 | -4.78% | 40.8만 |
|---|
| 2026.03.02 | ₩34,346 | ₩35,539 | ₩33,581 | ₩34,346 | 0.00% | 16.8만 |
|---|
| 2026.02.27 | ₩36,223 | ₩37,014 | ₩33,876 | ₩34,869 | -3.74% | 32.4만 |
|---|
| 2026.02.26 | ₩39,656 | ₩40,059 | ₩33,528 | ₩35,713 | -9.94% | 48.6만 |
|---|
| 2026.02.25 | ₩37,685 | ₩40,307 | ₩37,323 | ₩40,045 | +6.26% | 62.8만 |
|---|
| 2026.02.24 | ₩37,108 | ₩38,020 | ₩36,679 | ₩37,390 | +0.76% | 36.4만 |
|---|
| 2026.02.23 | ₩36,786 | ₩38,208 | ₩34,507 | ₩37,001 | +0.58% | 39.1만 |
|---|
| 2026.02.20 | ₩38,355 | ₩39,750 | ₩35,539 | ₩37,967 | -1.01% | 38.9만 |
|---|
| 2026.02.19 | ₩41,534 | ₩42,231 | ₩37,296 | ₩38,530 | -7.23% | 50.7만 |
|---|
| 2026.02.18 | ₩41,172 | ₩42,875 | ₩40,313 | ₩41,708 | +1.30% | 45.8만 |
|---|
| 2026.02.17 | ₩42,043 | ₩44,471 | ₩39,509 | ₩41,842 | -0.48% | 52.2만 |
|---|
| 2026.02.13 | ₩39,844 | ₩44,229 | ₩39,026 | ₩42,339 | +6.26% | 136.2만 |
|---|
| 2026.02.12 | ₩37,148 | ₩41,145 | ₩35,432 | ₩37,390 | +0.65% | 55.4만 |
|---|
| 2026.02.11 | ₩38,060 | ₩39,750 | ₩32,347 | ₩38,168 | +0.28% | 126.2만 |
|---|
| 2026.02.10 | ₩39,589 | ₩44,525 | ₩29,236 | ₩38,932 | -1.66% | 1598.4만 |
|---|
| 2026.02.09 | ₩22,852 | ₩23,013 | ₩21,417 | ₩22,785 | -0.29% | 20.9만 |
|---|
| 2026.02.06 | ₩23,308 | ₩23,603 | ₩22,799 | ₩23,214 | -0.40% | 20.5만 |
|---|
| 2026.02.05 | ₩24,663 | ₩26,004 | ₩21,672 | ₩22,343 | -9.41% | 20.9만 |
|---|
| 2026.02.04 | ₩25,213 | ₩26,098 | ₩23,469 | ₩25,400 | +0.74% | 19.8만 |
|---|
| 2026.02.03 | ₩25,870 | ₩26,554 | ₩23,798 | ₩24,784 | -4.20% | 15.3만 |
|---|
| 2026.02.02 | ₩24,824 | ₩26,916 | ₩24,274 | ₩25,789 | +3.89% | 26.2만 |
|---|
| 2026.01.30 | ₩28,874 | ₩30,845 | ₩24,140 | ₩24,274 | -15.93% | 50.9만 |
|---|
| 2026.01.29 | ₩27,493 | ₩31,288 | ₩27,244 | ₩29,035 | +5.61% | 53.9만 |
|---|
| 2026.01.28 | ₩26,674 | ₩27,881 | ₩25,266 | ₩27,479 | +3.02% | 52.7만 |
|---|
| 2026.01.27 | ₩26,017 | ₩26,393 | ₩23,697 | ₩26,286 | +1.03% | 38.8만 |
|---|
| 2026.01.26 | ₩25,789 | ₩27,130 | ₩24,408 | ₩26,259 | +1.82% | 37.6만 |
|---|
| 2026.01.23 | ₩25,186 | ₩25,568 | ₩24,462 | ₩25,307 | +0.48% | 23.5만 |
|---|
| 2026.01.22 | ₩26,205 | ₩26,205 | ₩24,542 | ₩25,333 | -3.33% | 17.2만 |
|---|
| 2026.01.21 | ₩25,307 | ₩26,044 | ₩23,952 | ₩25,280 | -0.11% | 26.5만 |
|---|
| 2026.01.20 | ₩23,013 | ₩25,722 | ₩22,732 | ₩24,676 | +7.23% | 21.2만 |
|---|
| 2026.01.16 | ₩26,701 | ₩26,701 | ₩21,939 | ₩22,530 | -15.62% | 19.3만 |
|---|
| 2026.01.15 | ₩27,868 | ₩28,069 | ₩25,441 | ₩26,286 | -5.68% | 12만 |
|---|
| 2026.01.14 | ₩28,257 | ₩28,726 | ₩27,278 | ₩28,498 | +0.85% | 14.2만 |
|---|
| 2026.01.13 | ₩28,311 | ₩28,941 | ₩27,379 | ₩28,083 | -0.81% | 26.3만 |
|---|
| 2026.01.12 | ₩26,996 | ₩28,820 | ₩26,322 | ₩28,351 | +5.02% | 60.6만 |
|---|
| 2026.01.09 | ₩24,810 | ₩27,841 | ₩23,469 | ₩26,996 | +8.81% | 51.4만 |
|---|
| 2026.01.08 | ₩22,973 | ₩25,065 | ₩22,826 | ₩24,448 | +6.42% | 55.1만 |
|---|
| 2026.01.07 | ₩22,115 | ₩22,785 | ₩21,323 | ₩21,726 | -1.76% | 50.3만 |
|---|
| 2026.01.06 | ₩20,787 | ₩22,014 | ₩20,519 | ₩21,565 | +3.74% | 40.4만 |
|---|
| 2026.01.05 | ₩23,013 | ₩23,563 | ₩19,808 | ₩20,613 | -10.43% | 50.6만 |
|---|
| 2026.01.02 | ₩23,228 | ₩23,858 | ₩22,799 | ₩23,214 | -0.06% | 31.3만 |
|---|
| 2025.12.31 | ₩23,818 | ₩24,207 | ₩22,557 | ₩22,960 | -3.60% | 15만 |
|---|
| 2025.12.30 | ₩24,140 | ₩25,072 | ₩23,335 | ₩23,496 | -2.67% | 26.4만 |
|---|
| 2025.12.29 | ₩23,429 | ₩24,623 | ₩23,429 | ₩24,140 | +3.03% | 32.1만 |
|---|
| 2025.12.26 | ₩24,046 | ₩24,368 | ₩22,718 | ₩23,080 | -4.02% | 13.6만 |
|---|
| 2025.12.24 | ₩24,676 | ₩24,676 | ₩23,375 | ₩23,590 | -4.40% | 6.9만 |
|---|
| 2025.12.23 | ₩23,080 | ₩24,294 | ₩23,080 | ₩24,019 | +4.07% | 10.1만 |
|---|
| 2025.12.22 | ₩23,992 | ₩24,006 | ₩21,994 | ₩22,946 | -4.36% | 18.9만 |
|---|
| 2025.12.19 | ₩20,117 | ₩26,017 | ₩20,117 | ₩24,475 | +21.67% | 98만 |
|---|
| 2025.12.18 | ₩21,739 | ₩21,739 | ₩18,621 | ₩20,130 | -7.40% | 24.5만 |
|---|
| 2025.12.17 | ₩22,155 | ₩22,155 | ₩20,693 | ₩21,350 | -3.63% | 15.5만 |
|---|
| 2025.12.16 | ₩23,912 | ₩24,703 | ₩21,163 | ₩21,270 | -11.05% | 22.8만 |
|---|
| 2025.12.15 | ₩24,435 | ₩25,783 | ₩23,603 | ₩23,644 | -3.24% | 22.8만 |
|---|
| 2025.12.12 | ₩25,843 | ₩27,962 | ₩23,070 | ₩24,153 | -6.54% | 12.4만 |
|---|
| 2025.12.11 | ₩26,768 | ₩27,546 | ₩26,084 | ₩26,406 | -1.35% | 26.5만 |
|---|
| 2025.12.10 | ₩23,885 | ₩27,452 | ₩23,885 | ₩26,299 | +10.11% | 25.4만 |
|---|
| 2025.12.09 | ₩25,025 | ₩25,535 | ₩23,912 | ₩23,925 | -4.39% | 16만 |
|---|
| 2025.12.08 | ₩29,571 | ₩30,254 | ₩24,240 | ₩24,730 | -16.37% | 11.9만 |
|---|
| 2025.12.05 | ₩29,504 | ₩30,161 | ₩29,088 | ₩29,370 | -0.45% | 7.2만 |
|---|
| 2025.12.04 | ₩28,270 | ₩30,416 | ₩28,230 | ₩29,410 | +4.03% | 9.3만 |
|---|
| 2025.12.03 | ₩28,525 | ₩29,799 | ₩27,879 | ₩28,458 | -0.24% | 7.4만 |
|---|
| 2025.12.02 | ₩28,458 | ₩29,504 | ₩27,613 | ₩28,230 | -0.80% | 9.9만 |
|---|
| 2025.12.01 | ₩30,617 | ₩30,617 | ₩27,506 | ₩28,042 | -8.41% | 15.4만 |
|---|
| 2025.11.28 | ₩26,661 | ₩27,814 | ₩25,923 | ₩27,774 | +4.18% | 5.1만 |
|---|
| 2025.11.26 | ₩24,810 | ₩26,406 | ₩24,810 | ₩26,031 | +4.92% | 4.1만 |
|---|
| 2025.11.25 | ₩26,379 | ₩26,822 | ₩24,944 | ₩25,146 | -4.68% | 4.3만 |
|---|
| 2025.11.24 | ₩24,730 | ₩26,822 | ₩24,730 | ₩25,991 | +5.10% | 3.7만 |
|---|
| 2025.11.21 | ₩24,180 | ₩26,151 | ₩24,180 | ₩25,092 | +3.77% | 5만 |
|---|
| 2025.11.20 | ₩25,803 | ₩27,204 | ₩24,142 | ₩25,092 | -2.75% | 9.2만 |
|---|
| 2025.11.19 | ₩27,479 | ₩27,935 | ₩25,615 | ₩25,870 | -5.86% | 4.8만 |
|---|
| 2025.11.18 | ₩26,473 | ₩27,861 | ₩26,138 | ₩27,077 | +2.28% | 3만 |
|---|
| 2025.11.17 | ₩24,421 | ₩26,815 | ₩24,421 | ₩26,084 | +6.81% | 3.4만 |
|---|
| 2025.11.14 | ₩25,092 | ₩25,213 | ₩24,321 | ₩24,542 | -2.19% | 16.9만 |
|---|
| 2025.11.13 | ₩26,567 | ₩26,567 | ₩24,435 | ₩24,435 | -8.03% | 8.9만 |
|---|
| 2025.11.12 | ₩26,232 | ₩27,345 | ₩25,628 | ₩26,178 | -0.20% | 7.7만 |
|---|
| 2025.11.11 | ₩24,529 | ₩26,111 | ₩24,491 | ₩26,111 | +6.45% | 8.1만 |
|---|
| 2025.11.10 | ₩25,494 | ₩26,567 | ₩22,852 | ₩25,910 | +1.63% | 18.6만 |
|---|
| 2025.11.07 | ₩27,935 | ₩32,227 | ₩24,408 | ₩24,690 | -11.62% | 34.7만 |
|---|
| 2025.11.06 | ₩23,134 | ₩27,707 | ₩22,396 | ₩27,130 | +17.28% | 253.6만 |
|---|