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 | ₩8,584 | ₩8,638 | ₩8,283 | ₩8,383 | -2.34% | 55.8만 |
| 2026.10.08 | ₩8,289 | ₩8,638 | ₩8,075 | ₩8,598 | +3.72% | 69.2만 |
| 2026.10.07 | ₩8,732 | ₩8,752 | ₩8,249 | ₩8,343 | -4.45% | 211.3만 |
| 2026.10.06 | ₩8,947 | ₩8,947 | ₩8,155 | ₩8,866 | -0.90% | 100.7만 |
| 2026.10.05 | ₩9,201 | ₩9,679 | ₩8,745 | ₩8,920 | -3.06% | 136.5만 |
| 2026.10.02 | ₩9,725 | ₩9,765 | ₩9,040 | ₩9,282 | -4.55% | 174.5만 |
| 2026.10.01 | ₩11,066 | ₩11,133 | ₩9,376 | ₩9,671 | -12.61% | 152.5만 |
| 2026.09.30 | ₩11,267 | ₩11,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,079 |
| -1.67% |
| 72만 |
| 2026.09.29 | ₩11,213 | ₩11,602 | ₩10,878 | ₩11,200 | -0.12% | 80.8만 |
|---|
| 2026.09.28 | ₩11,267 | ₩11,314 | ₩10,892 | ₩11,254 | -0.12% | 66.1만 |
|---|
| 2026.09.25 | ₩11,777 | ₩11,777 | ₩11,173 | ₩11,388 | -3.30% | 54.1만 |
|---|
| 2026.09.24 | ₩11,710 | ₩11,938 | ₩11,066 | ₩11,804 | +0.80% | 99.2만 |
|---|
| 2026.09.23 | ₩12,716 | ₩12,796 | ₩11,656 | ₩11,763 | -7.49% | 87.2만 |
|---|
| 2026.09.22 | ₩12,675 | ₩13,232 | ₩12,598 | ₩12,877 | +1.59% | 57.4만 |
|---|
| 2026.09.21 | ₩13,011 | ₩13,011 | ₩12,541 | ₩12,675 | -2.58% | 60.3만 |
|---|
| 2026.09.18 | ₩12,595 | ₩13,078 | ₩12,340 | ₩12,944 | +2.77% | 149.4만 |
|---|
| 2026.09.17 | ₩12,836 | ₩12,971 | ₩12,541 | ₩12,568 | -2.09% | 40.6만 |
|---|
| 2026.09.16 | ₩13,386 | ₩13,400 | ₩12,476 | ₩12,568 | -6.11% | 56.9만 |
|---|
| 2026.09.15 | ₩13,990 | ₩13,990 | ₩13,145 | ₩13,400 | -4.22% | 52만 |
|---|
| 2026.09.14 | ₩14,070 | ₩14,253 | ₩13,829 | ₩13,990 | -0.57% | 35만 |
|---|
| 2026.09.11 | ₩14,298 | ₩14,513 | ₩14,084 | ₩14,138 | -1.13% | 38.9만 |
|---|
| 2026.09.10 | ₩14,084 | ₩14,795 | ₩13,829 | ₩14,164 | +0.57% | 69.2만 |
|---|
| 2026.09.09 | ₩15,962 | ₩16,230 | ₩13,816 | ₩14,540 | -8.91% | 398.6만 |
|---|
| 2026.09.08 | ₩16,243 | ₩17,907 | ₩16,109 | ₩17,544 | +8.01% | 123.6만 |
|---|
| 2026.09.04 | ₩15,921 | ₩16,706 | ₩15,921 | ₩16,458 | +3.37% | 24.9만 |
|---|
| 2026.09.03 | ₩17,035 | ₩17,035 | ₩15,693 | ₩16,096 | -5.51% | 59.4만 |
|---|
| 2026.09.02 | ₩16,767 | ₩17,169 | ₩16,538 | ₩16,740 | -0.16% | 36.6만 |
|---|
| 2026.09.01 | ₩16,767 | ₩17,082 | ₩16,659 | ₩16,740 | -0.16% | 27.9만 |
|---|
| 2026.08.31 | ₩17,544 | ₩17,612 | ₩16,914 | ₩16,981 | -3.21% | 57.2만 |
|---|
| 2026.08.28 | ₩18,081 | ₩18,309 | ₩17,397 | ₩17,746 | -1.85% | 35.1만 |
|---|
| 2026.08.27 | ₩18,953 | ₩19,013 | ₩17,987 | ₩18,081 | -4.60% | 25.3만 |
|---|
| 2026.08.26 | ₩19,007 | ₩19,154 | ₩18,229 | ₩18,926 | -0.42% | 34.2만 |
|---|
| 2026.08.25 | ₩18,497 | ₩19,371 | ₩18,242 | ₩18,497 | 0.00% | 34만 |
|---|
| 2026.08.24 | ₩18,658 | ₩18,658 | ₩17,477 | ₩18,336 | -1.73% | 22.9만 |
|---|
| 2026.08.21 | ₩18,430 | ₩19,114 | ₩18,376 | ₩18,805 | +2.04% | 32.7만 |
|---|
| 2026.08.20 | ₩19,798 | ₩19,798 | ₩17,705 | ₩18,202 | -8.06% | 76.5만 |
|---|
| 2026.08.19 | ₩19,543 | ₩20,200 | ₩19,416 | ₩20,133 | +3.02% | 29.3만 |
|---|
| 2026.08.18 | ₩18,899 | ₩19,489 | ₩18,872 | ₩19,074 | +0.92% | 32.2만 |
|---|
| 2026.08.17 | ₩19,597 | ₩19,905 | ₩19,047 | ₩19,114 | -2.46% | 33.3만 |
|---|
| 2026.08.14 | ₩18,698 | ₩19,691 | ₩18,698 | ₩19,650 | +5.09% | 36.3만 |
|---|
| 2026.08.13 | ₩18,966 | ₩19,570 | ₩18,859 | ₩18,872 | -0.50% | 34.5만 |
|---|
| 2026.08.12 | ₩18,926 | ₩19,436 | ₩18,658 | ₩18,939 | +0.07% | 69.5만 |
|---|
| 2026.08.11 | ₩19,127 | ₩19,610 | ₩18,282 | ₩19,060 | -0.35% | 38만 |
|---|
| 2026.08.10 | ₩18,711 | ₩19,181 | ₩18,229 | ₩18,872 | +0.86% | 24.3만 |
|---|
| 2026.08.07 | ₩18,376 | ₩19,261 | ₩18,376 | ₩18,886 | +2.77% | 37.4만 |
|---|
| 2026.08.06 | ₩17,424 | ₩18,175 | ₩17,276 | ₩17,947 | +3.00% | 94.1만 |
|---|
| 2026.08.05 | ₩17,410 | ₩17,974 | ₩17,155 | ₩17,464 | +0.31% | 63.8만 |
|---|
| 2026.08.04 | ₩15,667 | ₩17,625 | ₩15,613 | ₩17,585 | +12.24% | 87.9만 |
|---|
| 2026.08.03 | ₩14,942 | ₩15,653 | ₩14,620 | ₩15,546 | +4.04% | 86.3만 |
|---|
| 2026.07.31 | ₩15,211 | ₩15,251 | ₩14,486 | ₩15,090 | -0.79% | 30.3만 |
|---|
| 2026.07.30 | ₩14,500 | ₩15,278 | ₩14,500 | ₩15,224 | +5.00% | 43.8만 |
|---|
| 2026.07.29 | ₩14,956 | ₩15,573 | ₩14,755 | ₩14,822 | -0.90% | 30.8만 |
|---|
| 2026.07.28 | ₩15,345 | ₩15,841 | ₩14,808 | ₩15,090 | -1.66% | 69.9만 |
|---|
| 2026.07.27 | ₩15,358 | ₩16,109 | ₩15,036 | ₩15,385 | +0.17% | 31.7만 |
|---|
| 2026.07.24 | ₩15,211 | ₩15,646 | ₩14,842 | ₩15,237 | +0.18% | 27.4만 |
|---|
| 2026.07.23 | ₩14,969 | ₩15,304 | ₩14,044 | ₩15,184 | +1.43% | 82.8만 |
|---|
| 2026.07.22 | ₩16,592 | ₩16,592 | ₩15,170 | ₩15,291 | -7.84% | 47.9만 |
|---|
| 2026.07.21 | ₩15,318 | ₩16,458 | ₩15,318 | ₩16,391 | +7.01% | 43.4만 |
|---|
| 2026.07.20 | ₩16,002 | ₩16,579 | ₩14,956 | ₩15,465 | -3.35% | 70.9만 |
|---|
| 2026.07.17 | ₩15,653 | ₩16,698 | ₩15,425 | ₩16,284 | +4.03% | 77만 |
|---|
| 2026.07.16 | ₩16,485 | ₩16,673 | ₩15,573 | ₩15,707 | -4.72% | 64.6만 |
|---|
| 2026.07.15 | ₩15,908 | ₩16,887 | ₩15,492 | ₩16,699 | +4.97% | 86.2만 |
|---|
| 2026.07.14 | ₩16,391 | ₩16,632 | ₩16,015 | ₩16,082 | -1.88% | 57.3만 |
|---|
| 2026.07.13 | ₩17,799 | ₩17,799 | ₩16,203 | ₩16,230 | -8.82% | 50만 |
|---|
| 2026.07.10 | ₩18,255 | ₩18,267 | ₩16,834 | ₩17,719 | -2.94% | 58.6만 |
|---|
| 2026.07.09 | ₩18,591 | ₩18,926 | ₩17,772 | ₩18,121 | -2.53% | 144.5만 |
|---|
| 2026.07.08 | ₩17,652 | ₩18,926 | ₩17,384 | ₩17,772 | +0.68% | 114.2만 |
|---|
| 2026.07.07 | ₩16,740 | ₩18,564 | ₩16,579 | ₩17,893 | +6.89% | 192.5만 |
|---|
| 2026.07.06 | ₩17,477 | ₩17,987 | ₩16,190 | ₩16,579 | -5.14% | 98.8만 |
|---|
| 2026.07.02 | ₩17,397 | ₩18,644 | ₩16,780 | ₩17,384 | -0.08% | 134.5만 |
|---|
| 2026.07.01 | ₩17,799 | ₩18,537 | ₩16,966 | ₩17,196 | -3.39% | 160.6만 |
|---|
| 2026.06.30 | ₩19,798 | ₩20,120 | ₩17,679 | ₩17,826 | -9.96% | 175.7만 |
|---|
| 2026.06.29 | ₩23,520 | ₩24,546 | ₩20,093 | ₩20,187 | -14.17% | 1058.7만 |
|---|
| 2026.06.26 | ₩31,990 | ₩34,700 | ₩31,990 | ₩33,774 | +5.58% | 140.2만 |
|---|
| 2026.06.25 | ₩31,414 | ₩33,164 | ₩30,743 | ₩32,366 | +3.03% | 49.2만 |
|---|
| 2026.06.24 | ₩32,379 | ₩34,230 | ₩31,290 | ₩31,601 | -2.40% | 104.3만 |
|---|
| 2026.06.23 | ₩30,019 | ₩32,849 | ₩29,925 | ₩32,527 | +8.36% | 71.6만 |
|---|
| 2026.06.22 | ₩28,838 | ₩31,025 | ₩28,636 | ₩30,247 | +4.88% | 51.7만 |
|---|
| 2026.06.18 | ₩28,168 | ₩28,771 | ₩26,893 | ₩28,651 | +1.71% | 66.5만 |
|---|
| 2026.06.17 | ₩27,148 | ₩28,087 | ₩26,464 | ₩27,698 | +2.03% | 60.3만 |
|---|
| 2026.06.16 | ₩28,034 | ₩28,060 | ₩26,800 | ₩26,893 | -4.07% | 34.5만 |
|---|
| 2026.06.15 | ₩26,961 | ₩28,483 | ₩26,598 | ₩27,953 | +3.68% | 44.8만 |
|---|
| 2026.06.12 | ₩27,725 | ₩28,986 | ₩26,518 | ₩26,598 | -4.06% | 46.3만 |
|---|
| 2026.06.11 | ₩27,242 | ₩28,369 | ₩27,001 | ₩27,752 | +1.87% | 81.1만 |
|---|
| 2026.06.10 | ₩27,269 | ₩28,865 | ₩27,001 | ₩27,484 | +0.79% | 56.3만 |
|---|
| 2026.06.09 | ₩27,108 | ₩28,275 | ₩26,048 | ₩27,484 | +1.39% | 37.9만 |
|---|
| 2026.06.08 | ₩26,826 | ₩27,309 | ₩25,847 | ₩27,081 | +0.95% | 33.6만 |
|---|
| 2026.06.05 | ₩27,524 | ₩28,476 | ₩26,283 | ₩26,719 | -2.92% | 41.7만 |
|---|
| 2026.06.04 | ₩26,370 | ₩28,315 | ₩26,330 | ₩27,752 | +5.24% | 44만 |
|---|
| 2026.06.03 | ₩26,652 | ₩26,971 | ₩26,209 | ₩26,464 | -0.70% | 27.2만 |
|---|
| 2026.06.02 | ₩29,375 | ₩29,375 | ₩26,451 | ₩26,585 | -9.50% | 38.8만 |
|---|
| 2026.06.01 | ₩31,159 | ₩31,320 | ₩29,026 | ₩29,737 | -4.56% | 45.1만 |
|---|
| 2026.05.29 | ₩31,011 | ₩31,910 | ₩30,247 | ₩31,159 | +0.48% | 49.3만 |
|---|
| 2026.05.28 | ₩31,414 | ₩31,441 | ₩30,153 | ₩31,293 | -0.38% | 41.3만 |
|---|
| 2026.05.27 | ₩31,186 | ₩32,406 | ₩30,770 | ₩31,306 | +0.39% | 34.7만 |
|---|
| 2026.05.26 | ₩30,676 | ₩31,581 | ₩30,086 | ₩31,320 | +2.10% | 39.2만 |
|---|
| 2026.05.22 | ₩32,192 | ₩32,205 | ₩30,153 | ₩30,676 | -4.71% | 37.7만 |
|---|
| 2026.05.21 | ₩29,308 | ₩32,125 | ₩29,046 | ₩31,588 | +7.78% | 60.4만 |
|---|
| 2026.05.20 | ₩28,651 | ₩30,072 | ₩28,516 | ₩29,885 | +4.31% | 35.4만 |
|---|
| 2026.05.19 | ₩29,133 | ₩29,522 | ₩28,208 | ₩28,329 | -2.76% | 38.3만 |
|---|
| 2026.05.18 | ₩30,300 | ₩30,448 | ₩29,040 | ₩29,361 | -3.10% | 52.3만 |
|---|
| 2026.05.15 | ₩29,764 | ₩30,891 | ₩29,516 | ₩30,743 | +3.29% | 48.4만 |
|---|
| 2026.05.14 | ₩31,253 | ₩31,521 | ₩30,086 | ₩30,475 | -2.49% | 26.6만 |
|---|
| 2026.05.13 | ₩30,180 | ₩31,239 | ₩29,851 | ₩31,239 | +3.51% | 35.7만 |
|---|
| 2026.05.12 | ₩31,038 | ₩31,306 | ₩29,911 | ₩30,435 | -1.94% | 27.9만 |
|---|
| 2026.05.11 | ₩32,004 | ₩33,372 | ₩30,971 | ₩31,132 | -2.72% | 66.8만 |
|---|
| 2026.05.08 | ₩30,864 | ₩33,399 | ₩30,072 | ₩30,743 | -0.39% | 41.3만 |
|---|
| 2026.05.07 | ₩31,856 | ₩31,897 | ₩30,166 | ₩30,180 | -5.26% | 28.9만 |
|---|
| 2026.05.06 | ₩32,084 | ₩32,205 | ₩29,683 | ₩31,964 | -0.38% | 52.1만 |
|---|
| 2026.05.05 | ₩31,964 | ₩33,399 | ₩31,534 | ₩32,406 | +1.38% | 80.1만 |
|---|
| 2026.05.04 | ₩32,594 | ₩33,882 | ₩31,521 | ₩31,695 | -2.76% | 35.4만 |
|---|
| 2026.05.01 | ₩32,768 | ₩34,190 | ₩31,521 | ₩32,862 | +0.29% | 33.4만 |
|---|
| 2026.04.30 | ₩32,111 | ₩33,721 | ₩30,984 | ₩31,923 | -0.58% | 42.7만 |
|---|
| 2026.04.29 | ₩33,962 | ₩34,230 | ₩31,563 | ₩31,990 | -5.81% | 25.7만 |
|---|
| 2026.04.28 | ₩33,909 | ₩34,733 | ₩33,305 | ₩34,311 | +1.19% | 20.3만 |
|---|
| 2026.04.27 | ₩34,070 | ₩35,149 | ₩32,916 | ₩33,533 | -1.57% | 21.8만 |
|---|
| 2026.04.24 | ₩34,767 | ₩35,257 | ₩33,842 | ₩34,043 | -2.08% | 26만 |
|---|
| 2026.04.23 | ₩36,082 | ₩37,128 | ₩33,721 | ₩34,660 | -3.94% | 18.1만 |
|---|
| 2026.04.22 | ₩37,758 | ₩38,733 | ₩35,760 | ₩36,377 | -3.66% | 12.7만 |
|---|
| 2026.04.21 | ₩37,436 | ₩38,992 | ₩36,833 | ₩37,651 | +0.57% | 15.8만 |
|---|
| 2026.04.20 | ₩36,699 | ₩37,825 | ₩35,733 | ₩37,517 | +2.23% | 34.8만 |
|---|
| 2026.04.17 | ₩36,725 | ₩37,557 | ₩36,082 | ₩36,819 | +0.26% | 23.5만 |
|---|
| 2026.04.16 | ₩36,229 | ₩37,534 | ₩35,250 | ₩35,907 | -0.89% | 27.8만 |
|---|
| 2026.04.15 | ₩35,773 | ₩36,745 | ₩34,901 | ₩36,135 | +1.01% | 18.1만 |
|---|
| 2026.04.14 | ₩36,444 | ₩37,155 | ₩34,901 | ₩35,719 | -1.99% | 30.3만 |
|---|
| 2026.04.13 | ₩33,882 | ₩36,618 | ₩33,533 | ₩36,229 | +6.93% | 25.8만 |
|---|
| 2026.04.10 | ₩38,228 | ₩38,657 | ₩34,096 | ₩34,217 | -10.49% | 35.7만 |
|---|
| 2026.04.09 | ₩36,363 | ₩38,523 | ₩36,242 | ₩38,429 | +5.68% | 28.6만 |
|---|
| 2026.04.08 | ₩34,821 | ₩37,047 | ₩33,077 | ₩36,390 | +4.51% | 43.9만 |
|---|
| 2026.04.07 | ₩32,178 | ₩34,834 | ₩31,830 | ₩33,251 | +3.33% | 45.3만 |
|---|
| 2026.04.06 | ₩31,990 | ₩33,171 | ₩31,863 | ₩32,970 | +3.06% | 15.2만 |
|---|
| 2026.04.02 | ₩29,616 | ₩32,044 | ₩29,616 | ₩31,816 | +7.43% | 38.1만 |
|---|
| 2026.04.01 | ₩30,850 | ₩33,533 | ₩29,941 | ₩30,072 | -2.52% | 34.3만 |
|---|
| 2026.03.31 | ₩29,724 | ₩31,996 | ₩29,724 | ₩30,837 | +3.75% | 36.3만 |
|---|
| 2026.03.30 | ₩30,086 | ₩30,086 | ₩28,838 | ₩29,509 | -1.92% | 15.3만 |
|---|
| 2026.03.27 | ₩31,534 | ₩31,689 | ₩29,750 | ₩29,750 | -5.66% | 20.1만 |
|---|
| 2026.03.26 | ₩29,925 | ₩33,292 | ₩29,925 | ₩31,749 | +6.10% | 27.6만 |
|---|
| 2026.03.25 | ₩28,838 | ₩32,393 | ₩28,416 | ₩31,025 | +7.58% | 47.7만 |
|---|
| 2026.03.24 | ₩30,596 | ₩30,904 | ₩27,685 | ₩28,195 | -7.85% | 28.3만 |
|---|
| 2026.03.23 | ₩30,984 | ₩32,339 | ₩30,106 | ₩31,454 | +1.52% | 19.2만 |
|---|
| 2026.03.20 | ₩30,891 | ₩32,621 | ₩30,448 | ₩31,293 | +1.30% | 150만 |
|---|
| 2026.03.19 | ₩31,400 | ₩33,426 | ₩30,475 | ₩31,601 | +0.64% | 15.9만 |
|---|
| 2026.03.18 | ₩33,935 | ₩34,204 | ₩31,642 | ₩32,312 | -4.78% | 29.2만 |
|---|
| 2026.03.17 | ₩31,897 | ₩33,949 | ₩31,722 | ₩33,573 | +5.26% | 23.8만 |
|---|
| 2026.03.16 | ₩30,850 | ₩33,131 | ₩30,259 | ₩31,695 | +2.74% | 21만 |
|---|
| 2026.03.13 | ₩30,850 | ₩31,481 | ₩28,081 | ₩29,496 | -4.39% | 23.9만 |
|---|
| 2026.03.12 | ₩30,676 | ₩31,709 | ₩30,274 | ₩30,824 | +0.48% | 19.7만 |
|---|
| 2026.03.11 | ₩32,862 | ₩33,017 | ₩30,448 | ₩31,387 | -4.49% | 16.2만 |
|---|
| 2026.03.10 | ₩33,989 | ₩35,981 | ₩31,803 | ₩32,192 | -5.29% | 33.9만 |
|---|
| 2026.03.09 | ₩34,552 | ₩35,739 | ₩31,964 | ₩33,010 | -4.46% | 22.3만 |
|---|
| 2026.03.06 | ₩33,305 | ₩37,000 | ₩32,876 | ₩35,545 | +6.73% | 28.3만 |
|---|
| 2026.03.05 | ₩31,414 | ₩33,801 | ₩30,414 | ₩33,654 | +7.13% | 24.7만 |
|---|
| 2026.03.04 | ₩31,923 | ₩32,728 | ₩29,321 | ₩31,642 | -0.88% | 31.1만 |
|---|
| 2026.03.03 | ₩33,640 | ₩34,514 | ₩32,031 | ₩32,031 | -4.78% | 40.8만 |
|---|
| 2026.03.02 | ₩34,351 | ₩35,545 | ₩33,587 | ₩34,351 | 0.00% | 16.8만 |
|---|
| 2026.02.27 | ₩36,229 | ₩37,020 | ₩33,882 | ₩34,874 | -3.74% | 32.4만 |
|---|
| 2026.02.26 | ₩39,663 | ₩40,065 | ₩33,533 | ₩35,719 | -9.94% | 48.6만 |
|---|
| 2026.02.25 | ₩37,691 | ₩40,313 | ₩37,329 | ₩40,052 | +6.26% | 62.8만 |
|---|
| 2026.02.24 | ₩37,114 | ₩38,026 | ₩36,685 | ₩37,396 | +0.76% | 36.4만 |
|---|
| 2026.02.23 | ₩36,792 | ₩38,214 | ₩34,512 | ₩37,007 | +0.58% | 39.1만 |
|---|
| 2026.02.20 | ₩38,362 | ₩39,757 | ₩35,545 | ₩37,973 | -1.01% | 38.9만 |
|---|
| 2026.02.19 | ₩41,541 | ₩42,238 | ₩37,302 | ₩38,536 | -7.23% | 50.7만 |
|---|
| 2026.02.18 | ₩41,179 | ₩42,882 | ₩40,320 | ₩41,715 | +1.30% | 45.8만 |
|---|
| 2026.02.17 | ₩42,050 | ₩44,478 | ₩39,515 | ₩41,849 | -0.48% | 52.2만 |
|---|
| 2026.02.13 | ₩39,851 | ₩44,237 | ₩39,032 | ₩42,345 | +6.26% | 136.2만 |
|---|
| 2026.02.12 | ₩37,155 | ₩41,152 | ₩35,438 | ₩37,396 | +0.65% | 55.4만 |
|---|
| 2026.02.11 | ₩38,067 | ₩39,757 | ₩32,353 | ₩38,174 | +0.28% | 126.2만 |
|---|
| 2026.02.10 | ₩39,596 | ₩44,532 | ₩29,241 | ₩38,939 | -1.66% | 1598.4만 |
|---|
| 2026.02.09 | ₩22,856 | ₩23,017 | ₩21,421 | ₩22,789 | -0.29% | 20.9만 |
|---|
| 2026.02.06 | ₩23,312 | ₩23,607 | ₩22,802 | ₩23,218 | -0.40% | 20.5만 |
|---|
| 2026.02.05 | ₩24,667 | ₩26,008 | ₩21,676 | ₩22,346 | -9.41% | 20.9만 |
|---|
| 2026.02.04 | ₩25,217 | ₩26,102 | ₩23,473 | ₩25,405 | +0.74% | 19.8만 |
|---|
| 2026.02.03 | ₩25,874 | ₩26,558 | ₩23,802 | ₩24,788 | -4.20% | 15.3만 |
|---|
| 2026.02.02 | ₩24,828 | ₩26,920 | ₩24,278 | ₩25,794 | +3.89% | 26.2만 |
|---|
| 2026.01.30 | ₩28,879 | ₩30,850 | ₩24,144 | ₩24,278 | -15.93% | 50.9만 |
|---|
| 2026.01.29 | ₩27,497 | ₩31,293 | ₩27,249 | ₩29,040 | +5.61% | 53.9만 |
|---|
| 2026.01.28 | ₩26,679 | ₩27,886 | ₩25,270 | ₩27,484 | +3.02% | 52.7만 |
|---|
| 2026.01.27 | ₩26,022 | ₩26,397 | ₩23,701 | ₩26,290 | +1.03% | 38.8만 |
|---|
| 2026.01.26 | ₩25,794 | ₩27,135 | ₩24,412 | ₩26,263 | +1.82% | 37.6만 |
|---|
| 2026.01.23 | ₩25,190 | ₩25,572 | ₩24,466 | ₩25,311 | +0.48% | 23.5만 |
|---|
| 2026.01.22 | ₩26,209 | ₩26,209 | ₩24,546 | ₩25,338 | -3.33% | 17.2만 |
|---|
| 2026.01.21 | ₩25,311 | ₩26,048 | ₩23,956 | ₩25,284 | -0.11% | 26.5만 |
|---|
| 2026.01.20 | ₩23,017 | ₩25,727 | ₩22,735 | ₩24,680 | +7.23% | 21.2만 |
|---|
| 2026.01.16 | ₩26,706 | ₩26,706 | ₩21,943 | ₩22,534 | -15.62% | 19.3만 |
|---|
| 2026.01.15 | ₩27,873 | ₩28,074 | ₩25,445 | ₩26,290 | -5.68% | 12만 |
|---|
| 2026.01.14 | ₩28,262 | ₩28,731 | ₩27,282 | ₩28,503 | +0.85% | 14.2만 |
|---|
| 2026.01.13 | ₩28,315 | ₩28,946 | ₩27,383 | ₩28,087 | -0.81% | 26.3만 |
|---|
| 2026.01.12 | ₩27,001 | ₩28,825 | ₩26,326 | ₩28,356 | +5.02% | 60.6만 |
|---|
| 2026.01.09 | ₩24,814 | ₩27,846 | ₩23,473 | ₩27,001 | +8.81% | 51.4만 |
|---|
| 2026.01.08 | ₩22,977 | ₩25,069 | ₩22,829 | ₩24,452 | +6.42% | 55.1만 |
|---|
| 2026.01.07 | ₩22,118 | ₩22,789 | ₩21,327 | ₩21,729 | -1.76% | 50.3만 |
|---|
| 2026.01.06 | ₩20,790 | ₩22,018 | ₩20,522 | ₩21,568 | +3.74% | 40.4만 |
|---|
| 2026.01.05 | ₩23,017 | ₩23,567 | ₩19,811 | ₩20,616 | -10.43% | 50.6만 |
|---|
| 2026.01.02 | ₩23,232 | ₩23,862 | ₩22,802 | ₩23,218 | -0.06% | 31.3만 |
|---|
| 2025.12.31 | ₩23,822 | ₩24,211 | ₩22,561 | ₩22,963 | -3.60% | 15만 |
|---|
| 2025.12.30 | ₩24,144 | ₩25,076 | ₩23,339 | ₩23,500 | -2.67% | 26.4만 |
|---|
| 2025.12.29 | ₩23,433 | ₩24,627 | ₩23,433 | ₩24,144 | +3.03% | 32.1만 |
|---|
| 2025.12.26 | ₩24,050 | ₩24,372 | ₩22,722 | ₩23,084 | -4.02% | 13.6만 |
|---|
| 2025.12.24 | ₩24,680 | ₩24,680 | ₩23,379 | ₩23,594 | -4.40% | 6.9만 |
|---|
| 2025.12.23 | ₩23,084 | ₩24,298 | ₩23,084 | ₩24,023 | +4.07% | 10.1만 |
|---|
| 2025.12.22 | ₩23,996 | ₩24,010 | ₩21,998 | ₩22,950 | -4.36% | 18.9만 |
|---|
| 2025.12.19 | ₩20,120 | ₩26,022 | ₩20,120 | ₩24,479 | +21.67% | 98만 |
|---|
| 2025.12.18 | ₩21,743 | ₩21,743 | ₩18,624 | ₩20,133 | -7.40% | 24.5만 |
|---|
| 2025.12.17 | ₩22,159 | ₩22,159 | ₩20,697 | ₩21,354 | -3.63% | 15.5만 |
|---|
| 2025.12.16 | ₩23,916 | ₩24,707 | ₩21,166 | ₩21,273 | -11.05% | 22.8만 |
|---|
| 2025.12.15 | ₩24,439 | ₩25,787 | ₩23,607 | ₩23,647 | -3.24% | 22.8만 |
|---|
| 2025.12.12 | ₩25,847 | ₩27,967 | ₩23,073 | ₩24,157 | -6.54% | 12.4만 |
|---|
| 2025.12.11 | ₩26,773 | ₩27,551 | ₩26,089 | ₩26,411 | -1.35% | 26.5만 |
|---|
| 2025.12.10 | ₩23,889 | ₩27,457 | ₩23,889 | ₩26,303 | +10.11% | 25.4만 |
|---|
| 2025.12.09 | ₩25,029 | ₩25,539 | ₩23,916 | ₩23,929 | -4.39% | 16만 |
|---|
| 2025.12.08 | ₩29,576 | ₩30,259 | ₩24,244 | ₩24,734 | -16.37% | 11.9만 |
|---|
| 2025.12.05 | ₩29,509 | ₩30,166 | ₩29,093 | ₩29,375 | -0.45% | 7.2만 |
|---|
| 2025.12.04 | ₩28,275 | ₩30,421 | ₩28,235 | ₩29,415 | +4.03% | 9.3만 |
|---|
| 2025.12.03 | ₩28,530 | ₩29,804 | ₩27,883 | ₩28,463 | -0.24% | 7.4만 |
|---|
| 2025.12.02 | ₩28,463 | ₩29,509 | ₩27,618 | ₩28,235 | -0.80% | 9.9만 |
|---|
| 2025.12.01 | ₩30,622 | ₩30,622 | ₩27,510 | ₩28,047 | -8.41% | 15.4만 |
|---|
| 2025.11.28 | ₩26,665 | ₩27,819 | ₩25,928 | ₩27,779 | +4.18% | 5.1만 |
|---|
| 2025.11.26 | ₩24,814 | ₩26,411 | ₩24,814 | ₩26,035 | +4.92% | 4.1만 |
|---|
| 2025.11.25 | ₩26,384 | ₩26,826 | ₩24,949 | ₩25,150 | -4.68% | 4.3만 |
|---|
| 2025.11.24 | ₩24,734 | ₩26,826 | ₩24,734 | ₩25,995 | +5.10% | 3.7만 |
|---|
| 2025.11.21 | ₩24,184 | ₩26,156 | ₩24,184 | ₩25,096 | +3.77% | 5만 |
|---|
| 2025.11.20 | ₩25,807 | ₩27,209 | ₩24,146 | ₩25,096 | -2.75% | 9.2만 |
|---|
| 2025.11.19 | ₩27,484 | ₩27,940 | ₩25,619 | ₩25,874 | -5.86% | 4.8만 |
|---|
| 2025.11.18 | ₩26,478 | ₩27,866 | ₩26,142 | ₩27,081 | +2.28% | 3만 |
|---|
| 2025.11.17 | ₩24,425 | ₩26,820 | ₩24,425 | ₩26,089 | +6.81% | 3.4만 |
|---|
| 2025.11.14 | ₩25,096 | ₩25,217 | ₩24,325 | ₩24,546 | -2.19% | 16.9만 |
|---|
| 2025.11.13 | ₩26,572 | ₩26,572 | ₩24,439 | ₩24,439 | -8.03% | 8.9만 |
|---|
| 2025.11.12 | ₩26,236 | ₩27,350 | ₩25,633 | ₩26,183 | -0.20% | 7.7만 |
|---|
| 2025.11.11 | ₩24,533 | ₩26,115 | ₩24,495 | ₩26,115 | +6.45% | 8.1만 |
|---|
| 2025.11.10 | ₩25,498 | ₩26,572 | ₩22,856 | ₩25,914 | +1.63% | 18.6만 |
|---|
| 2025.11.07 | ₩27,940 | ₩32,232 | ₩24,412 | ₩24,694 | -11.62% | 34.7만 |
|---|
| 2025.11.06 | ₩23,138 | ₩27,712 | ₩22,400 | ₩27,135 | +17.28% | 253.6만 |
|---|