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 | ₩8,576 | ₩8,630 | ₩8,275 | ₩8,375 | -2.34% | 55.8만 |
| 2026.10.08 | ₩8,281 | ₩8,630 | ₩8,067 | ₩8,590 | +3.72% | 69.2만 |
| 2026.10.07 | ₩8,724 | ₩8,744 | ₩8,241 | ₩8,335 | -4.45% | 211.3만 |
| 2026.10.06 | ₩8,938 | ₩8,938 | ₩8,147 | ₩8,858 | -0.90% | 100.7만 |
| 2026.10.05 | ₩9,193 | ₩9,670 | ₩8,737 | ₩8,911 | -3.06% | 136.5만 |
| 2026.10.02 | ₩9,715 | ₩9,755 | ₩9,032 | ₩9,273 | -4.55% | 174.5만 |
| 2026.10.01 | ₩11,055 | ₩11,122 | ₩9,367 | ₩9,662 | -12.61% | 152.5만 |
| 2026.09.30 | ₩11,256 | ₩11,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,868 |
| ₩11,069 |
| -1.67% |
| 72만 |
| 2026.09.29 | ₩11,203 | ₩11,591 | ₩10,868 | ₩11,189 | -0.12% | 80.8만 |
|---|
| 2026.09.28 | ₩11,256 | ₩11,303 | ₩10,881 | ₩11,243 | -0.12% | 66.1만 |
|---|
| 2026.09.25 | ₩11,765 | ₩11,765 | ₩11,162 | ₩11,377 | -3.30% | 54.1만 |
|---|
| 2026.09.24 | ₩11,698 | ₩11,926 | ₩11,055 | ₩11,792 | +0.80% | 99.2만 |
|---|
| 2026.09.23 | ₩12,703 | ₩12,784 | ₩11,645 | ₩11,752 | -7.49% | 87.2만 |
|---|
| 2026.09.22 | ₩12,663 | ₩13,219 | ₩12,585 | ₩12,864 | +1.59% | 57.4만 |
|---|
| 2026.09.21 | ₩12,998 | ₩12,998 | ₩12,529 | ₩12,663 | -2.58% | 60.3만 |
|---|
| 2026.09.18 | ₩12,583 | ₩13,065 | ₩12,328 | ₩12,931 | +2.77% | 149.4만 |
|---|
| 2026.09.17 | ₩12,824 | ₩12,958 | ₩12,529 | ₩12,556 | -2.09% | 40.6만 |
|---|
| 2026.09.16 | ₩13,373 | ₩13,387 | ₩12,464 | ₩12,556 | -6.11% | 56.9만 |
|---|
| 2026.09.15 | ₩13,976 | ₩13,976 | ₩13,132 | ₩13,387 | -4.22% | 52만 |
|---|
| 2026.09.14 | ₩14,057 | ₩14,239 | ₩13,816 | ₩13,976 | -0.57% | 35만 |
|---|
| 2026.09.11 | ₩14,285 | ₩14,499 | ₩14,070 | ₩14,124 | -1.13% | 38.9만 |
|---|
| 2026.09.10 | ₩14,070 | ₩14,780 | ₩13,816 | ₩14,151 | +0.57% | 69.2만 |
|---|
| 2026.09.09 | ₩15,946 | ₩16,214 | ₩13,802 | ₩14,526 | -8.91% | 398.6만 |
|---|
| 2026.09.08 | ₩16,228 | ₩17,889 | ₩16,094 | ₩17,527 | +8.01% | 123.6만 |
|---|
| 2026.09.04 | ₩15,906 | ₩16,690 | ₩15,906 | ₩16,442 | +3.37% | 24.9만 |
|---|
| 2026.09.03 | ₩17,018 | ₩17,018 | ₩15,678 | ₩16,080 | -5.51% | 59.4만 |
|---|
| 2026.09.02 | ₩16,750 | ₩17,152 | ₩16,522 | ₩16,723 | -0.16% | 36.6만 |
|---|
| 2026.09.01 | ₩16,750 | ₩17,065 | ₩16,643 | ₩16,723 | -0.16% | 27.9만 |
|---|
| 2026.08.31 | ₩17,527 | ₩17,594 | ₩16,898 | ₩16,965 | -3.21% | 57.2만 |
|---|
| 2026.08.28 | ₩18,063 | ₩18,291 | ₩17,380 | ₩17,728 | -1.85% | 35.1만 |
|---|
| 2026.08.27 | ₩18,934 | ₩18,995 | ₩17,970 | ₩18,063 | -4.60% | 25.3만 |
|---|
| 2026.08.26 | ₩18,988 | ₩19,135 | ₩18,211 | ₩18,908 | -0.42% | 34.2만 |
|---|
| 2026.08.25 | ₩18,479 | ₩19,353 | ₩18,224 | ₩18,479 | 0.00% | 34만 |
|---|
| 2026.08.24 | ₩18,640 | ₩18,640 | ₩17,460 | ₩18,318 | -1.73% | 22.9만 |
|---|
| 2026.08.21 | ₩18,412 | ₩19,095 | ₩18,358 | ₩18,787 | +2.04% | 32.7만 |
|---|
| 2026.08.20 | ₩19,779 | ₩19,779 | ₩17,688 | ₩18,184 | -8.06% | 76.5만 |
|---|
| 2026.08.19 | ₩19,524 | ₩20,181 | ₩19,397 | ₩20,114 | +3.02% | 29.3만 |
|---|
| 2026.08.18 | ₩18,881 | ₩19,470 | ₩18,854 | ₩19,055 | +0.92% | 32.2만 |
|---|
| 2026.08.17 | ₩19,578 | ₩19,886 | ₩19,028 | ₩19,095 | -2.46% | 33.3만 |
|---|
| 2026.08.14 | ₩18,680 | ₩19,671 | ₩18,680 | ₩19,631 | +5.09% | 36.3만 |
|---|
| 2026.08.13 | ₩18,948 | ₩19,551 | ₩18,841 | ₩18,854 | -0.50% | 34.5만 |
|---|
| 2026.08.12 | ₩18,908 | ₩19,417 | ₩18,640 | ₩18,921 | +0.07% | 69.5만 |
|---|
| 2026.08.11 | ₩19,109 | ₩19,591 | ₩18,264 | ₩19,042 | -0.35% | 38만 |
|---|
| 2026.08.10 | ₩18,693 | ₩19,162 | ₩18,211 | ₩18,854 | +0.86% | 24.3만 |
|---|
| 2026.08.07 | ₩18,358 | ₩19,243 | ₩18,358 | ₩18,867 | +2.77% | 37.4만 |
|---|
| 2026.08.06 | ₩17,407 | ₩18,157 | ₩17,259 | ₩17,929 | +3.00% | 94.1만 |
|---|
| 2026.08.05 | ₩17,393 | ₩17,956 | ₩17,139 | ₩17,447 | +0.31% | 63.8만 |
|---|
| 2026.08.04 | ₩15,651 | ₩17,608 | ₩15,598 | ₩17,568 | +12.24% | 87.9만 |
|---|
| 2026.08.03 | ₩14,928 | ₩15,638 | ₩14,606 | ₩15,531 | +4.04% | 86.3만 |
|---|
| 2026.07.31 | ₩15,196 | ₩15,236 | ₩14,472 | ₩15,075 | -0.79% | 30.3만 |
|---|
| 2026.07.30 | ₩14,486 | ₩15,263 | ₩14,486 | ₩15,209 | +5.00% | 43.8만 |
|---|
| 2026.07.29 | ₩14,941 | ₩15,558 | ₩14,740 | ₩14,807 | -0.90% | 30.8만 |
|---|
| 2026.07.28 | ₩15,330 | ₩15,826 | ₩14,794 | ₩15,075 | -1.66% | 69.9만 |
|---|
| 2026.07.27 | ₩15,343 | ₩16,094 | ₩15,022 | ₩15,370 | +0.17% | 31.7만 |
|---|
| 2026.07.24 | ₩15,196 | ₩15,631 | ₩14,827 | ₩15,223 | +0.18% | 27.4만 |
|---|
| 2026.07.23 | ₩14,955 | ₩15,290 | ₩14,030 | ₩15,169 | +1.43% | 82.8만 |
|---|
| 2026.07.22 | ₩16,576 | ₩16,576 | ₩15,156 | ₩15,276 | -7.84% | 47.9만 |
|---|
| 2026.07.21 | ₩15,303 | ₩16,442 | ₩15,303 | ₩16,375 | +7.01% | 43.4만 |
|---|
| 2026.07.20 | ₩15,986 | ₩16,563 | ₩14,941 | ₩15,450 | -3.35% | 70.9만 |
|---|
| 2026.07.17 | ₩15,638 | ₩16,682 | ₩15,410 | ₩16,268 | +4.03% | 77만 |
|---|
| 2026.07.16 | ₩16,469 | ₩16,656 | ₩15,558 | ₩15,692 | -4.72% | 64.6만 |
|---|
| 2026.07.15 | ₩15,893 | ₩16,871 | ₩15,477 | ₩16,683 | +4.97% | 86.2만 |
|---|
| 2026.07.14 | ₩16,375 | ₩16,616 | ₩16,000 | ₩16,067 | -1.88% | 57.3만 |
|---|
| 2026.07.13 | ₩17,782 | ₩17,782 | ₩16,187 | ₩16,214 | -8.82% | 50만 |
|---|
| 2026.07.10 | ₩18,238 | ₩18,250 | ₩16,817 | ₩17,702 | -2.94% | 58.6만 |
|---|
| 2026.07.09 | ₩18,573 | ₩18,908 | ₩17,755 | ₩18,104 | -2.53% | 144.5만 |
|---|
| 2026.07.08 | ₩17,635 | ₩18,908 | ₩17,367 | ₩17,755 | +0.68% | 114.2만 |
|---|
| 2026.07.07 | ₩16,723 | ₩18,546 | ₩16,563 | ₩17,876 | +6.89% | 192.5만 |
|---|
| 2026.07.06 | ₩17,460 | ₩17,970 | ₩16,174 | ₩16,563 | -5.14% | 98.8만 |
|---|
| 2026.07.02 | ₩17,380 | ₩18,626 | ₩16,764 | ₩17,367 | -0.08% | 134.5만 |
|---|
| 2026.07.01 | ₩17,782 | ₩18,519 | ₩16,950 | ₩17,179 | -3.39% | 160.6만 |
|---|
| 2026.06.30 | ₩19,779 | ₩20,100 | ₩17,661 | ₩17,809 | -9.96% | 175.7만 |
|---|
| 2026.06.29 | ₩23,497 | ₩24,522 | ₩20,073 | ₩20,167 | -14.17% | 1058.7만 |
|---|
| 2026.06.26 | ₩31,959 | ₩34,666 | ₩31,959 | ₩33,742 | +5.58% | 140.2만 |
|---|
| 2026.06.25 | ₩31,383 | ₩33,132 | ₩30,713 | ₩32,335 | +3.03% | 49.2만 |
|---|
| 2026.06.24 | ₩32,348 | ₩34,197 | ₩31,260 | ₩31,571 | -2.40% | 104.3만 |
|---|
| 2026.06.23 | ₩29,990 | ₩32,817 | ₩29,896 | ₩32,495 | +8.36% | 71.6만 |
|---|
| 2026.06.22 | ₩28,810 | ₩30,995 | ₩28,608 | ₩30,217 | +4.88% | 51.7만 |
|---|
| 2026.06.18 | ₩28,140 | ₩28,743 | ₩26,867 | ₩28,623 | +1.71% | 66.5만 |
|---|
| 2026.06.17 | ₩27,122 | ₩28,060 | ₩26,439 | ₩27,671 | +2.03% | 60.3만 |
|---|
| 2026.06.16 | ₩28,006 | ₩28,033 | ₩26,774 | ₩26,867 | -4.07% | 34.5만 |
|---|
| 2026.06.15 | ₩26,934 | ₩28,455 | ₩26,573 | ₩27,926 | +3.68% | 44.8만 |
|---|
| 2026.06.12 | ₩27,698 | ₩28,958 | ₩26,492 | ₩26,573 | -4.06% | 46.3만 |
|---|
| 2026.06.11 | ₩27,216 | ₩28,341 | ₩26,975 | ₩27,725 | +1.87% | 81.1만 |
|---|
| 2026.06.10 | ₩27,243 | ₩28,837 | ₩26,975 | ₩27,457 | +0.79% | 56.3만 |
|---|
| 2026.06.09 | ₩27,082 | ₩28,248 | ₩26,023 | ₩27,457 | +1.39% | 37.9만 |
|---|
| 2026.06.08 | ₩26,800 | ₩27,283 | ₩25,822 | ₩27,055 | +0.95% | 33.6만 |
|---|
| 2026.06.05 | ₩27,497 | ₩28,449 | ₩26,258 | ₩26,693 | -2.92% | 41.7만 |
|---|
| 2026.06.04 | ₩26,345 | ₩28,288 | ₩26,305 | ₩27,725 | +5.24% | 44만 |
|---|
| 2026.06.03 | ₩26,626 | ₩26,945 | ₩26,184 | ₩26,439 | -0.70% | 27.2만 |
|---|
| 2026.06.02 | ₩29,346 | ₩29,346 | ₩26,425 | ₩26,559 | -9.50% | 38.8만 |
|---|
| 2026.06.01 | ₩31,129 | ₩31,289 | ₩28,998 | ₩29,708 | -4.56% | 45.1만 |
|---|
| 2026.05.29 | ₩30,981 | ₩31,879 | ₩30,217 | ₩31,129 | +0.48% | 49.3만 |
|---|
| 2026.05.28 | ₩31,383 | ₩31,410 | ₩30,124 | ₩31,263 | -0.38% | 41.3만 |
|---|
| 2026.05.27 | ₩31,155 | ₩32,375 | ₩30,740 | ₩31,276 | +0.39% | 34.7만 |
|---|
| 2026.05.26 | ₩30,646 | ₩31,551 | ₩30,057 | ₩31,289 | +2.10% | 39.2만 |
|---|
| 2026.05.22 | ₩32,160 | ₩32,174 | ₩30,124 | ₩30,646 | -4.71% | 37.7만 |
|---|
| 2026.05.21 | ₩29,279 | ₩32,093 | ₩29,018 | ₩31,557 | +7.78% | 60.4만 |
|---|
| 2026.05.20 | ₩28,623 | ₩30,043 | ₩28,489 | ₩29,856 | +4.31% | 35.4만 |
|---|
| 2026.05.19 | ₩29,105 | ₩29,494 | ₩28,181 | ₩28,301 | -2.76% | 38.3만 |
|---|
| 2026.05.18 | ₩30,271 | ₩30,418 | ₩29,011 | ₩29,333 | -3.10% | 52.3만 |
|---|
| 2026.05.15 | ₩29,735 | ₩30,861 | ₩29,487 | ₩30,713 | +3.29% | 48.4만 |
|---|
| 2026.05.14 | ₩31,222 | ₩31,490 | ₩30,057 | ₩30,445 | -2.49% | 26.6만 |
|---|
| 2026.05.13 | ₩30,150 | ₩31,209 | ₩29,822 | ₩31,209 | +3.51% | 35.7만 |
|---|
| 2026.05.12 | ₩31,008 | ₩31,276 | ₩29,882 | ₩30,405 | -1.94% | 27.9만 |
|---|
| 2026.05.11 | ₩31,973 | ₩33,340 | ₩30,941 | ₩31,102 | -2.72% | 66.8만 |
|---|
| 2026.05.08 | ₩30,834 | ₩33,366 | ₩30,043 | ₩30,713 | -0.39% | 41.3만 |
|---|
| 2026.05.07 | ₩31,825 | ₩31,866 | ₩30,137 | ₩30,150 | -5.26% | 28.9만 |
|---|
| 2026.05.06 | ₩32,053 | ₩32,174 | ₩29,655 | ₩31,933 | -0.38% | 52.1만 |
|---|
| 2026.05.05 | ₩31,933 | ₩33,366 | ₩31,504 | ₩32,375 | +1.38% | 80.1만 |
|---|
| 2026.05.04 | ₩32,562 | ₩33,849 | ₩31,490 | ₩31,665 | -2.76% | 35.4만 |
|---|
| 2026.05.01 | ₩32,737 | ₩34,157 | ₩31,490 | ₩32,830 | +0.29% | 33.4만 |
|---|
| 2026.04.30 | ₩32,080 | ₩33,688 | ₩30,954 | ₩31,892 | -0.58% | 42.7만 |
|---|
| 2026.04.29 | ₩33,929 | ₩34,197 | ₩31,532 | ₩31,959 | -5.81% | 25.7만 |
|---|
| 2026.04.28 | ₩33,876 | ₩34,700 | ₩33,273 | ₩34,278 | +1.19% | 20.3만 |
|---|
| 2026.04.27 | ₩34,037 | ₩35,115 | ₩32,884 | ₩33,501 | -1.57% | 21.8만 |
|---|
| 2026.04.24 | ₩34,733 | ₩35,222 | ₩33,809 | ₩34,010 | -2.08% | 26만 |
|---|
| 2026.04.23 | ₩36,047 | ₩37,092 | ₩33,688 | ₩34,626 | -3.94% | 18.1만 |
|---|
| 2026.04.22 | ₩37,722 | ₩38,696 | ₩35,725 | ₩36,341 | -3.66% | 12.7만 |
|---|
| 2026.04.21 | ₩37,400 | ₩38,954 | ₩36,797 | ₩37,614 | +0.57% | 15.8만 |
|---|
| 2026.04.20 | ₩36,663 | ₩37,789 | ₩35,698 | ₩37,480 | +2.23% | 34.8만 |
|---|
| 2026.04.17 | ₩36,690 | ₩37,521 | ₩36,047 | ₩36,784 | +0.26% | 23.5만 |
|---|
| 2026.04.16 | ₩36,194 | ₩37,498 | ₩35,216 | ₩35,872 | -0.89% | 27.8만 |
|---|
| 2026.04.15 | ₩35,738 | ₩36,710 | ₩34,867 | ₩36,100 | +1.01% | 18.1만 |
|---|
| 2026.04.14 | ₩36,408 | ₩37,119 | ₩34,867 | ₩35,685 | -1.99% | 30.3만 |
|---|
| 2026.04.13 | ₩33,849 | ₩36,583 | ₩33,501 | ₩36,194 | +6.93% | 25.8만 |
|---|
| 2026.04.10 | ₩38,191 | ₩38,619 | ₩34,063 | ₩34,184 | -10.49% | 35.7만 |
|---|
| 2026.04.09 | ₩36,328 | ₩38,485 | ₩36,207 | ₩38,392 | +5.68% | 28.6만 |
|---|
| 2026.04.08 | ₩34,787 | ₩37,011 | ₩33,045 | ₩36,355 | +4.51% | 43.9만 |
|---|
| 2026.04.07 | ₩32,147 | ₩34,800 | ₩31,799 | ₩33,219 | +3.33% | 45.3만 |
|---|
| 2026.04.06 | ₩31,959 | ₩33,139 | ₩31,832 | ₩32,938 | +3.06% | 15.2만 |
|---|
| 2026.04.02 | ₩29,588 | ₩32,013 | ₩29,588 | ₩31,785 | +7.43% | 38.1만 |
|---|
| 2026.04.01 | ₩30,820 | ₩33,501 | ₩29,912 | ₩30,043 | -2.52% | 34.3만 |
|---|
| 2026.03.31 | ₩29,695 | ₩31,965 | ₩29,695 | ₩30,807 | +3.75% | 36.3만 |
|---|
| 2026.03.30 | ₩30,057 | ₩30,057 | ₩28,810 | ₩29,480 | -1.92% | 15.3만 |
|---|
| 2026.03.27 | ₩31,504 | ₩31,658 | ₩29,722 | ₩29,722 | -5.66% | 20.1만 |
|---|
| 2026.03.26 | ₩29,896 | ₩33,259 | ₩29,896 | ₩31,718 | +6.10% | 27.6만 |
|---|
| 2026.03.25 | ₩28,810 | ₩32,361 | ₩28,388 | ₩30,995 | +7.58% | 47.7만 |
|---|
| 2026.03.24 | ₩30,566 | ₩30,874 | ₩27,658 | ₩28,167 | -7.85% | 28.3만 |
|---|
| 2026.03.23 | ₩30,954 | ₩32,308 | ₩30,077 | ₩31,423 | +1.52% | 19.2만 |
|---|
| 2026.03.20 | ₩30,861 | ₩32,589 | ₩30,418 | ₩31,263 | +1.30% | 150만 |
|---|
| 2026.03.19 | ₩31,370 | ₩33,393 | ₩30,445 | ₩31,571 | +0.64% | 15.9만 |
|---|
| 2026.03.18 | ₩33,903 | ₩34,171 | ₩31,611 | ₩32,281 | -4.78% | 29.2만 |
|---|
| 2026.03.17 | ₩31,866 | ₩33,916 | ₩31,691 | ₩33,541 | +5.26% | 23.8만 |
|---|
| 2026.03.16 | ₩30,820 | ₩33,098 | ₩30,230 | ₩31,665 | +2.74% | 21만 |
|---|
| 2026.03.13 | ₩30,820 | ₩31,450 | ₩28,053 | ₩29,467 | -4.39% | 23.9만 |
|---|
| 2026.03.12 | ₩30,646 | ₩31,678 | ₩30,244 | ₩30,794 | +0.48% | 19.7만 |
|---|
| 2026.03.11 | ₩32,830 | ₩32,985 | ₩30,418 | ₩31,356 | -4.49% | 16.2만 |
|---|
| 2026.03.10 | ₩33,956 | ₩35,946 | ₩31,772 | ₩32,160 | -5.29% | 33.9만 |
|---|
| 2026.03.09 | ₩34,519 | ₩35,705 | ₩31,933 | ₩32,978 | -4.46% | 22.3만 |
|---|
| 2026.03.06 | ₩33,273 | ₩36,964 | ₩32,844 | ₩35,511 | +6.73% | 28.3만 |
|---|
| 2026.03.05 | ₩31,383 | ₩33,769 | ₩30,385 | ₩33,621 | +7.13% | 24.7만 |
|---|
| 2026.03.04 | ₩31,892 | ₩32,696 | ₩29,293 | ₩31,611 | -0.88% | 31.1만 |
|---|
| 2026.03.03 | ₩33,608 | ₩34,480 | ₩32,000 | ₩32,000 | -4.78% | 40.8만 |
|---|
| 2026.03.02 | ₩34,318 | ₩35,511 | ₩33,554 | ₩34,318 | 0.00% | 16.8만 |
|---|
| 2026.02.27 | ₩36,194 | ₩36,985 | ₩33,849 | ₩34,841 | -3.74% | 32.4만 |
|---|
| 2026.02.26 | ₩39,624 | ₩40,026 | ₩33,501 | ₩35,685 | -9.94% | 48.6만 |
|---|
| 2026.02.25 | ₩37,655 | ₩40,274 | ₩37,293 | ₩40,013 | +6.26% | 62.8만 |
|---|
| 2026.02.24 | ₩37,078 | ₩37,990 | ₩36,650 | ₩37,360 | +0.76% | 36.4만 |
|---|
| 2026.02.23 | ₩36,757 | ₩38,177 | ₩34,479 | ₩36,971 | +0.58% | 39.1만 |
|---|
| 2026.02.20 | ₩38,325 | ₩39,718 | ₩35,511 | ₩37,936 | -1.01% | 38.9만 |
|---|
| 2026.02.19 | ₩41,500 | ₩42,197 | ₩37,266 | ₩38,499 | -7.23% | 50.7만 |
|---|
| 2026.02.18 | ₩41,139 | ₩42,840 | ₩40,281 | ₩41,675 | +1.30% | 45.8만 |
|---|
| 2026.02.17 | ₩42,010 | ₩44,435 | ₩39,477 | ₩41,809 | -0.48% | 52.2만 |
|---|
| 2026.02.13 | ₩39,812 | ₩44,194 | ₩38,995 | ₩42,304 | +6.26% | 136.2만 |
|---|
| 2026.02.12 | ₩37,119 | ₩41,112 | ₩35,403 | ₩37,360 | +0.65% | 55.4만 |
|---|
| 2026.02.11 | ₩38,030 | ₩39,718 | ₩32,321 | ₩38,137 | +0.28% | 126.2만 |
|---|
| 2026.02.10 | ₩39,557 | ₩44,489 | ₩29,212 | ₩38,901 | -1.66% | 1598.4만 |
|---|
| 2026.02.09 | ₩22,834 | ₩22,995 | ₩21,400 | ₩22,767 | -0.29% | 20.9만 |
|---|
| 2026.02.06 | ₩23,290 | ₩23,584 | ₩22,780 | ₩23,196 | -0.40% | 20.5만 |
|---|
| 2026.02.05 | ₩24,643 | ₩25,983 | ₩21,655 | ₩22,325 | -9.41% | 20.9만 |
|---|
| 2026.02.04 | ₩25,192 | ₩26,077 | ₩23,450 | ₩25,380 | +0.74% | 19.8만 |
|---|
| 2026.02.03 | ₩25,849 | ₩26,532 | ₩23,779 | ₩24,764 | -4.20% | 15.3만 |
|---|
| 2026.02.02 | ₩24,804 | ₩26,894 | ₩24,254 | ₩25,769 | +3.89% | 26.2만 |
|---|
| 2026.01.30 | ₩28,851 | ₩30,820 | ₩24,120 | ₩24,254 | -15.93% | 50.9만 |
|---|
| 2026.01.29 | ₩27,470 | ₩31,263 | ₩27,223 | ₩29,011 | +5.61% | 53.9만 |
|---|
| 2026.01.28 | ₩26,653 | ₩27,859 | ₩25,246 | ₩27,457 | +3.02% | 52.7만 |
|---|
| 2026.01.27 | ₩25,996 | ₩26,372 | ₩23,678 | ₩26,264 | +1.03% | 38.8만 |
|---|
| 2026.01.26 | ₩25,769 | ₩27,109 | ₩24,388 | ₩26,238 | +1.82% | 37.6만 |
|---|
| 2026.01.23 | ₩25,166 | ₩25,547 | ₩24,442 | ₩25,286 | +0.48% | 23.5만 |
|---|
| 2026.01.22 | ₩26,184 | ₩26,184 | ₩24,522 | ₩25,313 | -3.33% | 17.2만 |
|---|
| 2026.01.21 | ₩25,286 | ₩26,023 | ₩23,933 | ₩25,259 | -0.11% | 26.5만 |
|---|
| 2026.01.20 | ₩22,995 | ₩25,702 | ₩22,713 | ₩24,656 | +7.23% | 21.2만 |
|---|
| 2026.01.16 | ₩26,680 | ₩26,680 | ₩21,921 | ₩22,512 | -15.62% | 19.3만 |
|---|
| 2026.01.15 | ₩27,846 | ₩28,047 | ₩25,420 | ₩26,264 | -5.68% | 12만 |
|---|
| 2026.01.14 | ₩28,234 | ₩28,703 | ₩27,256 | ₩28,475 | +0.85% | 14.2만 |
|---|
| 2026.01.13 | ₩28,288 | ₩28,918 | ₩27,357 | ₩28,060 | -0.81% | 26.3만 |
|---|
| 2026.01.12 | ₩26,975 | ₩28,797 | ₩26,301 | ₩28,328 | +5.02% | 60.6만 |
|---|
| 2026.01.09 | ₩24,790 | ₩27,819 | ₩23,450 | ₩26,975 | +8.81% | 51.4만 |
|---|
| 2026.01.08 | ₩22,955 | ₩25,045 | ₩22,807 | ₩24,429 | +6.42% | 55.1만 |
|---|
| 2026.01.07 | ₩22,097 | ₩22,767 | ₩21,306 | ₩21,708 | -1.76% | 50.3만 |
|---|
| 2026.01.06 | ₩20,770 | ₩21,996 | ₩20,502 | ₩21,548 | +3.74% | 40.4만 |
|---|
| 2026.01.05 | ₩22,995 | ₩23,544 | ₩19,792 | ₩20,596 | -10.43% | 50.6만 |
|---|
| 2026.01.02 | ₩23,209 | ₩23,839 | ₩22,780 | ₩23,196 | -0.06% | 31.3만 |
|---|
| 2025.12.31 | ₩23,799 | ₩24,187 | ₩22,539 | ₩22,941 | -3.60% | 15만 |
|---|
| 2025.12.30 | ₩24,120 | ₩25,052 | ₩23,316 | ₩23,477 | -2.67% | 26.4만 |
|---|
| 2025.12.29 | ₩23,410 | ₩24,603 | ₩23,410 | ₩24,120 | +3.03% | 32.1만 |
|---|
| 2025.12.26 | ₩24,027 | ₩24,348 | ₩22,700 | ₩23,062 | -4.02% | 13.6만 |
|---|
| 2025.12.24 | ₩24,656 | ₩24,656 | ₩23,357 | ₩23,571 | -4.40% | 6.9만 |
|---|
| 2025.12.23 | ₩23,062 | ₩24,274 | ₩23,062 | ₩24,000 | +4.07% | 10.1만 |
|---|
| 2025.12.22 | ₩23,973 | ₩23,986 | ₩21,976 | ₩22,928 | -4.36% | 18.9만 |
|---|
| 2025.12.19 | ₩20,100 | ₩25,996 | ₩20,100 | ₩24,455 | +21.67% | 98만 |
|---|
| 2025.12.18 | ₩21,722 | ₩21,722 | ₩18,606 | ₩20,114 | -7.40% | 24.5만 |
|---|
| 2025.12.17 | ₩22,137 | ₩22,137 | ₩20,677 | ₩21,333 | -3.63% | 15.5만 |
|---|
| 2025.12.16 | ₩23,893 | ₩24,683 | ₩21,146 | ₩21,253 | -11.05% | 22.8만 |
|---|
| 2025.12.15 | ₩24,415 | ₩25,762 | ₩23,584 | ₩23,625 | -3.24% | 22.8만 |
|---|
| 2025.12.12 | ₩25,822 | ₩27,939 | ₩23,051 | ₩24,134 | -6.54% | 12.4만 |
|---|
| 2025.12.11 | ₩26,747 | ₩27,524 | ₩26,063 | ₩26,385 | -1.35% | 26.5만 |
|---|
| 2025.12.10 | ₩23,866 | ₩27,430 | ₩23,866 | ₩26,278 | +10.11% | 25.4만 |
|---|
| 2025.12.09 | ₩25,005 | ₩25,514 | ₩23,893 | ₩23,906 | -4.39% | 16만 |
|---|
| 2025.12.08 | ₩29,547 | ₩30,230 | ₩24,221 | ₩24,710 | -16.37% | 11.9만 |
|---|
| 2025.12.05 | ₩29,480 | ₩30,137 | ₩29,065 | ₩29,346 | -0.45% | 7.2만 |
|---|
| 2025.12.04 | ₩28,248 | ₩30,392 | ₩28,207 | ₩29,387 | +4.03% | 9.3만 |
|---|
| 2025.12.03 | ₩28,502 | ₩29,775 | ₩27,856 | ₩28,435 | -0.24% | 7.4만 |
|---|
| 2025.12.02 | ₩28,435 | ₩29,480 | ₩27,591 | ₩28,207 | -0.80% | 9.9만 |
|---|
| 2025.12.01 | ₩30,593 | ₩30,593 | ₩27,484 | ₩28,020 | -8.41% | 15.4만 |
|---|
| 2025.11.28 | ₩26,640 | ₩27,792 | ₩25,903 | ₩27,752 | +4.18% | 5.1만 |
|---|
| 2025.11.26 | ₩24,790 | ₩26,385 | ₩24,790 | ₩26,010 | +4.92% | 4.1만 |
|---|
| 2025.11.25 | ₩26,358 | ₩26,800 | ₩24,924 | ₩25,125 | -4.68% | 4.3만 |
|---|
| 2025.11.24 | ₩24,710 | ₩26,800 | ₩24,710 | ₩25,970 | +5.10% | 3.7만 |
|---|
| 2025.11.21 | ₩24,161 | ₩26,130 | ₩24,161 | ₩25,072 | +3.77% | 5만 |
|---|
| 2025.11.20 | ₩25,782 | ₩27,182 | ₩24,123 | ₩25,072 | -2.75% | 9.2만 |
|---|
| 2025.11.19 | ₩27,457 | ₩27,913 | ₩25,594 | ₩25,849 | -5.86% | 4.8만 |
|---|
| 2025.11.18 | ₩26,452 | ₩27,839 | ₩26,117 | ₩27,055 | +2.28% | 3만 |
|---|
| 2025.11.17 | ₩24,402 | ₩26,794 | ₩24,402 | ₩26,063 | +6.81% | 3.4만 |
|---|
| 2025.11.14 | ₩25,072 | ₩25,192 | ₩24,301 | ₩24,522 | -2.19% | 16.9만 |
|---|
| 2025.11.13 | ₩26,546 | ₩26,546 | ₩24,415 | ₩24,415 | -8.03% | 8.9만 |
|---|
| 2025.11.12 | ₩26,211 | ₩27,323 | ₩25,608 | ₩26,157 | -0.20% | 7.7만 |
|---|
| 2025.11.11 | ₩24,509 | ₩26,090 | ₩24,471 | ₩26,090 | +6.45% | 8.1만 |
|---|
| 2025.11.10 | ₩25,474 | ₩26,546 | ₩22,834 | ₩25,889 | +1.63% | 18.6만 |
|---|
| 2025.11.07 | ₩27,913 | ₩32,201 | ₩24,388 | ₩24,670 | -11.62% | 34.7만 |
|---|
| 2025.11.06 | ₩23,115 | ₩27,685 | ₩22,378 | ₩27,109 | +17.28% | 253.6만 |
|---|