시장 데이터를 불러오는 중
전체 종목
에보텍 ADR 과거 주가
Evotec SE - American Depositary Shares each representing 1/2 of one ordinary share · EVO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Evotec SE - American Depositary Shares each representing 1/2 of one ordinary share · EVO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,092 | ₩2,105 | ₩2,052 | ₩2,052 | -1.92% | 4만 |
| 2026.10.08 | ₩2,132 | ₩2,146 | ₩2,052 | ₩2,105 | -1.26% | 9.4만 |
| 2026.10.07 | ₩2,146 | ₩2,186 | ₩2,119 | ₩2,159 | +0.62% | 9.3만 |
| 2026.10.06 | ₩2,320 | ₩2,320 | ₩2,159 | ₩2,186 | -5.78% | 19.4만 |
| 2026.10.05 | ₩2,159 | ₩2,320 | ₩2,159 | ₩2,226 | +3.11% | 34.2만 |
| 2026.10.02 | ₩2,186 | ₩2,186 | ₩2,132 | ₩2,146 | -1.84% | 5.2만 |
| 2026.10.01 | ₩2,266 | ₩2,280 | ₩2,213 | ₩2,213 | -2.37% | 11.9만 |
| 2026.09.30 | ₩2,280 | ₩2,293 | ₩2,266 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,293 |
| +0.59% |
| 10.2만 |
| 2026.09.29 | ₩2,146 | ₩2,199 | ₩2,146 | ₩2,199 | +2.50% | 9.5만 |
|---|
| 2026.09.28 | ₩2,092 | ₩2,132 | ₩2,092 | ₩2,132 | +1.92% | 18.8만 |
|---|
| 2026.09.25 | ₩2,065 | ₩2,092 | ₩2,038 | ₩2,092 | +1.30% | 2.1만 |
|---|
| 2026.09.24 | ₩2,038 | ₩2,065 | ₩2,025 | ₩2,052 | +0.66% | 3만 |
|---|
| 2026.09.23 | ₩2,079 | ₩2,092 | ₩2,052 | ₩2,065 | -0.65% | 3.7만 |
|---|
| 2026.09.22 | ₩2,079 | ₩2,119 | ₩2,052 | ₩2,119 | +1.94% | 12.7만 |
|---|
| 2026.09.21 | ₩2,173 | ₩2,186 | ₩2,012 | ₩2,065 | -4.94% | 68.6만 |
|---|
| 2026.09.18 | ₩2,333 | ₩2,347 | ₩2,105 | ₩2,146 | -8.05% | 137.8만 |
|---|
| 2026.09.17 | ₩2,173 | ₩2,253 | ₩2,173 | ₩2,240 | +3.09% | 2.2만 |
|---|
| 2026.09.16 | ₩2,199 | ₩2,213 | ₩2,159 | ₩2,186 | -0.61% | 2.5만 |
|---|
| 2026.09.15 | ₩2,173 | ₩2,213 | ₩2,146 | ₩2,186 | +0.62% | 10.2만 |
|---|
| 2026.09.14 | ₩2,253 | ₩2,266 | ₩2,226 | ₩2,253 | 0.00% | 3.8만 |
|---|
| 2026.09.11 | ₩2,320 | ₩2,360 | ₩2,307 | ₩2,320 | 0.00% | 4.2만 |
|---|
| 2026.09.10 | ₩2,374 | ₩2,374 | ₩2,333 | ₩2,374 | 0.00% | 2.4만 |
|---|
| 2026.09.09 | ₩2,454 | ₩2,454 | ₩2,427 | ₩2,427 | -1.09% | 4.4만 |
|---|
| 2026.09.08 | ₩2,454 | ₩2,454 | ₩2,414 | ₩2,441 | -0.55% | 6.4만 |
|---|
| 2026.09.04 | ₩2,494 | ₩2,494 | ₩2,468 | ₩2,494 | 0.00% | 12.2만 |
|---|
| 2026.09.03 | ₩2,615 | ₩2,615 | ₩2,535 | ₩2,548 | -2.56% | 9.4만 |
|---|
| 2026.09.02 | ₩2,521 | ₩2,588 | ₩2,521 | ₩2,548 | +1.06% | 4.8만 |
|---|
| 2026.09.01 | ₩2,481 | ₩2,494 | ₩2,414 | ₩2,414 | -2.70% | 3.8만 |
|---|
| 2026.08.31 | ₩2,521 | ₩2,535 | ₩2,494 | ₩2,521 | 0.00% | 6.6만 |
|---|
| 2026.08.28 | ₩2,615 | ₩2,615 | ₩2,561 | ₩2,561 | -2.05% | 2.8만 |
|---|
| 2026.08.27 | ₩2,615 | ₩2,642 | ₩2,615 | ₩2,642 | +1.03% | 3.1만 |
|---|
| 2026.08.26 | ₩2,615 | ₩2,628 | ₩2,588 | ₩2,615 | 0.00% | 3.1만 |
|---|
| 2026.08.25 | ₩2,521 | ₩2,548 | ₩2,508 | ₩2,535 | +0.53% | 2.5만 |
|---|
| 2026.08.24 | ₩2,575 | ₩2,575 | ₩2,535 | ₩2,535 | -1.56% | 2.3만 |
|---|
| 2026.08.21 | ₩2,575 | ₩2,615 | ₩2,575 | ₩2,588 | +0.52% | 4.1만 |
|---|
| 2026.08.20 | ₩2,615 | ₩2,628 | ₩2,575 | ₩2,628 | +0.51% | 7.9만 |
|---|
| 2026.08.19 | ₩2,548 | ₩2,655 | ₩2,548 | ₩2,655 | +4.21% | 3.5만 |
|---|
| 2026.08.18 | ₩2,588 | ₩2,602 | ₩2,535 | ₩2,561 | -1.04% | 2.2만 |
|---|
| 2026.08.17 | ₩2,602 | ₩2,628 | ₩2,575 | ₩2,628 | +1.03% | 3만 |
|---|
| 2026.08.14 | ₩2,642 | ₩2,655 | ₩2,602 | ₩2,628 | -0.51% | 4.2만 |
|---|
| 2026.08.13 | ₩2,709 | ₩2,722 | ₩2,669 | ₩2,709 | 0.00% | 2.9만 |
|---|
| 2026.08.12 | ₩2,830 | ₩2,950 | ₩2,803 | ₩2,937 | +3.79% | 4.9만 |
|---|
| 2026.08.11 | ₩2,830 | ₩2,897 | ₩2,816 | ₩2,816 | -0.47% | 5.1만 |
|---|
| 2026.08.10 | ₩2,816 | ₩2,856 | ₩2,789 | ₩2,789 | -0.95% | 5만 |
|---|
| 2026.08.07 | ₩2,669 | ₩2,696 | ₩2,642 | ₩2,682 | +0.50% | 4.9만 |
|---|
| 2026.08.06 | ₩2,669 | ₩2,669 | ₩2,588 | ₩2,615 | -2.01% | 6.7만 |
|---|
| 2026.08.05 | ₩2,642 | ₩2,669 | ₩2,615 | ₩2,655 | +0.51% | 45.5만 |
|---|
| 2026.08.04 | ₩2,642 | ₩2,655 | ₩2,588 | ₩2,615 | -1.02% | 1.6만 |
|---|
| 2026.08.03 | ₩2,628 | ₩2,642 | ₩2,602 | ₩2,602 | -1.02% | 7.9만 |
|---|
| 2026.07.31 | ₩2,588 | ₩2,602 | ₩2,548 | ₩2,561 | -1.04% | 3.4만 |
|---|
| 2026.07.30 | ₩2,628 | ₩2,655 | ₩2,588 | ₩2,588 | -1.53% | 4.4만 |
|---|
| 2026.07.29 | ₩2,642 | ₩2,642 | ₩2,575 | ₩2,588 | -2.03% | 7.3만 |
|---|
| 2026.07.28 | ₩2,628 | ₩2,682 | ₩2,615 | ₩2,628 | 0.00% | 5만 |
|---|
| 2026.07.27 | ₩2,615 | ₩2,628 | ₩2,561 | ₩2,575 | -1.54% | 10.6만 |
|---|
| 2026.07.24 | ₩2,655 | ₩2,655 | ₩2,602 | ₩2,602 | -2.02% | 3.4만 |
|---|
| 2026.07.23 | ₩2,628 | ₩2,655 | ₩2,615 | ₩2,655 | +1.02% | 4.7만 |
|---|
| 2026.07.22 | ₩2,628 | ₩2,642 | ₩2,602 | ₩2,615 | -0.51% | 2.4만 |
|---|
| 2026.07.21 | ₩2,682 | ₩2,763 | ₩2,669 | ₩2,682 | 0.00% | 3만 |
|---|
| 2026.07.20 | ₩2,776 | ₩2,789 | ₩2,655 | ₩2,655 | -4.35% | 8.2만 |
|---|
| 2026.07.17 | ₩2,669 | ₩2,736 | ₩2,615 | ₩2,628 | -1.51% | 2.9만 |
|---|
| 2026.07.16 | ₩2,709 | ₩2,709 | ₩2,628 | ₩2,642 | -2.48% | 7.1만 |
|---|
| 2026.07.15 | ₩2,655 | ₩2,722 | ₩2,642 | ₩2,696 | +1.52% | 13.3만 |
|---|
| 2026.07.14 | ₩2,910 | ₩2,950 | ₩2,816 | ₩2,870 | -1.38% | 27.1만 |
|---|
| 2026.07.13 | ₩3,688 | ₩3,728 | ₩3,125 | ₩3,259 | -11.64% | 15.9만 |
|---|
| 2026.07.10 | ₩3,795 | ₩3,795 | ₩3,701 | ₩3,742 | -1.41% | 3.1만 |
|---|
| 2026.07.09 | ₩3,701 | ₩3,835 | ₩3,701 | ₩3,809 | +2.90% | 1.5만 |
|---|
| 2026.07.08 | ₩3,742 | ₩3,742 | ₩3,661 | ₩3,728 | -0.36% | 1.8만 |
|---|
| 2026.07.07 | ₩3,916 | ₩3,929 | ₩3,782 | ₩3,822 | -2.40% | 1.7만 |
|---|
| 2026.07.06 | ₩3,862 | ₩3,916 | ₩3,835 | ₩3,916 | +1.39% | 4.3만 |
|---|
| 2026.07.02 | ₩3,916 | ₩3,929 | ₩3,849 | ₩3,889 | -0.68% | 2.6만 |
|---|
| 2026.07.01 | ₩3,876 | ₩3,889 | ₩3,809 | ₩3,822 | -1.38% | 3.6만 |
|---|
| 2026.06.30 | ₩3,822 | ₩3,822 | ₩3,728 | ₩3,755 | -1.75% | 2.8만 |
|---|
| 2026.06.29 | ₩3,728 | ₩3,768 | ₩3,688 | ₩3,755 | +0.72% | 5.6만 |
|---|
| 2026.06.26 | ₩3,675 | ₩3,742 | ₩3,675 | ₩3,675 | 0.00% | 1.7만 |
|---|
| 2026.06.25 | ₩3,581 | ₩3,701 | ₩3,581 | ₩3,634 | +1.50% | 5.6만 |
|---|
| 2026.06.24 | ₩3,581 | ₩3,701 | ₩3,581 | ₩3,607 | +0.75% | 2.2만 |
|---|
| 2026.06.23 | ₩3,487 | ₩3,594 | ₩3,487 | ₩3,514 | +0.77% | 2만 |
|---|
| 2026.06.22 | ₩3,514 | ₩3,581 | ₩3,500 | ₩3,514 | 0.00% | 4.1만 |
|---|
| 2026.06.18 | ₩3,500 | ₩3,514 | ₩3,433 | ₩3,433 | -1.92% | 4만 |
|---|
| 2026.06.17 | ₩3,527 | ₩3,634 | ₩3,487 | ₩3,500 | -0.76% | 10만 |
|---|
| 2026.06.16 | ₩3,634 | ₩3,648 | ₩3,607 | ₩3,607 | -0.74% | 3.6만 |
|---|
| 2026.06.15 | ₩3,782 | ₩3,795 | ₩3,755 | ₩3,755 | -0.71% | 3.7만 |
|---|
| 2026.06.12 | ₩3,634 | ₩3,675 | ₩3,621 | ₩3,648 | +0.37% | 1.6만 |
|---|
| 2026.06.11 | ₩3,540 | ₩3,661 | ₩3,473 | ₩3,648 | +3.03% | 3.5만 |
|---|
| 2026.06.10 | ₩3,594 | ₩3,621 | ₩3,500 | ₩3,500 | -2.61% | 5.2만 |
|---|
| 2026.06.09 | ₩3,715 | ₩3,768 | ₩3,634 | ₩3,688 | -0.72% | 2.6만 |
|---|
| 2026.06.08 | ₩3,768 | ₩3,809 | ₩3,742 | ₩3,768 | 0.00% | 3.2만 |
|---|
| 2026.06.05 | ₩3,903 | ₩3,903 | ₩3,742 | ₩3,755 | -3.78% | 3.2만 |
|---|
| 2026.06.04 | ₩3,970 | ₩3,996 | ₩3,903 | ₩3,983 | +0.34% | 3.7만 |
|---|
| 2026.06.03 | ₩3,956 | ₩3,956 | ₩3,876 | ₩3,876 | -2.03% | 2.3만 |
|---|
| 2026.06.02 | ₩4,010 | ₩4,010 | ₩3,916 | ₩3,956 | -1.34% | 4만 |
|---|
| 2026.06.01 | ₩4,090 | ₩4,130 | ₩4,090 | ₩4,117 | +0.66% | 1.8만 |
|---|
| 2026.05.29 | ₩4,063 | ₩4,130 | ₩4,063 | ₩4,117 | +1.32% | 2.9만 |
|---|
| 2026.05.28 | ₩3,903 | ₩4,010 | ₩3,889 | ₩3,970 | +1.72% | 2.4만 |
|---|
| 2026.05.27 | ₩3,876 | ₩3,889 | ₩3,822 | ₩3,849 | -0.69% | 2만 |
|---|
| 2026.05.26 | ₩3,916 | ₩3,929 | ₩3,876 | ₩3,903 | -0.34% | 2.1만 |
|---|
| 2026.05.22 | ₩4,037 | ₩4,063 | ₩3,996 | ₩4,063 | +0.66% | 3.9만 |
|---|
| 2026.05.21 | ₩3,862 | ₩4,010 | ₩3,835 | ₩4,010 | +3.82% | 2.5만 |
|---|
| 2026.05.20 | ₩3,728 | ₩3,835 | ₩3,688 | ₩3,809 | +2.16% | 3.6만 |
|---|
| 2026.05.19 | ₩3,688 | ₩3,728 | ₩3,661 | ₩3,728 | +1.09% | 3.6만 |
|---|
| 2026.05.18 | ₩3,675 | ₩3,701 | ₩3,634 | ₩3,675 | 0.00% | 5.6만 |
|---|
| 2026.05.15 | ₩3,634 | ₩3,648 | ₩3,581 | ₩3,621 | -0.37% | 4.4만 |
|---|
| 2026.05.14 | ₩3,715 | ₩3,755 | ₩3,648 | ₩3,648 | -1.81% | 4.8만 |
|---|
| 2026.05.13 | ₩3,581 | ₩3,661 | ₩3,527 | ₩3,648 | +1.87% | 14.1만 |
|---|
| 2026.05.12 | ₩4,050 | ₩4,090 | ₩3,943 | ₩4,023 | -0.66% | 11.6만 |
|---|
| 2026.05.11 | ₩4,117 | ₩4,171 | ₩4,077 | ₩4,104 | -0.33% | 6.4만 |
|---|
| 2026.05.08 | ₩4,130 | ₩4,144 | ₩4,063 | ₩4,117 | -0.32% | 4.6만 |
|---|
| 2026.05.07 | ₩4,157 | ₩4,238 | ₩4,090 | ₩4,090 | -1.61% | 9.8만 |
|---|
| 2026.05.06 | ₩4,157 | ₩4,426 | ₩4,117 | ₩4,345 | +4.52% | 13.9만 |
|---|
| 2026.05.05 | ₩4,265 | ₩4,291 | ₩4,171 | ₩4,291 | +0.63% | 3.2만 |
|---|
| 2026.05.04 | ₩4,265 | ₩4,318 | ₩4,171 | ₩4,184 | -1.89% | 7.5만 |
|---|
| 2026.05.01 | ₩4,184 | ₩4,211 | ₩4,144 | ₩4,144 | -0.96% | 1.3만 |
|---|
| 2026.04.30 | ₩3,996 | ₩4,171 | ₩3,983 | ₩4,171 | +4.36% | 5만 |
|---|
| 2026.04.29 | ₩3,970 | ₩3,996 | ₩3,889 | ₩3,943 | -0.68% | 3.3만 |
|---|
| 2026.04.28 | ₩4,063 | ₩4,077 | ₩3,996 | ₩3,996 | -1.65% | 6.1만 |
|---|
| 2026.04.27 | ₩4,130 | ₩4,238 | ₩4,130 | ₩4,211 | +1.95% | 5.4만 |
|---|
| 2026.04.24 | ₩4,130 | ₩4,278 | ₩4,090 | ₩4,224 | +2.27% | 16.4만 |
|---|
| 2026.04.23 | ₩4,171 | ₩4,573 | ₩4,077 | ₩4,332 | +3.86% | 75.4만 |
|---|
| 2026.04.22 | ₩4,358 | ₩4,439 | ₩4,358 | ₩4,426 | +1.54% | 6.2만 |
|---|
| 2026.04.21 | ₩4,412 | ₩4,426 | ₩4,318 | ₩4,332 | -1.82% | 16.5만 |
|---|
| 2026.04.20 | ₩4,251 | ₩4,291 | ₩4,198 | ₩4,224 | -0.63% | 8.7만 |
|---|
| 2026.04.17 | ₩4,439 | ₩4,506 | ₩4,345 | ₩4,372 | -1.51% | 6.4만 |
|---|
| 2026.04.16 | ₩4,358 | ₩4,385 | ₩4,278 | ₩4,318 | -0.92% | 5.5만 |
|---|
| 2026.04.15 | ₩4,265 | ₩4,345 | ₩4,238 | ₩4,305 | +0.94% | 10.3만 |
|---|
| 2026.04.14 | ₩4,104 | ₩4,211 | ₩4,077 | ₩4,184 | +1.96% | 11만 |
|---|
| 2026.04.13 | ₩3,621 | ₩3,755 | ₩3,607 | ₩3,728 | +2.96% | 12.1만 |
|---|
| 2026.04.10 | ₩3,527 | ₩3,554 | ₩3,487 | ₩3,527 | 0.00% | 5.4만 |
|---|
| 2026.04.09 | ₩3,514 | ₩3,554 | ₩3,473 | ₩3,514 | 0.00% | 3.2만 |
|---|
| 2026.04.08 | ₩3,768 | ₩3,782 | ₩3,540 | ₩3,607 | -4.27% | 9.5만 |
|---|
| 2026.04.07 | ₩3,540 | ₩3,540 | ₩3,379 | ₩3,460 | -2.27% | 32.2만 |
|---|
| 2026.04.06 | ₩3,527 | ₩3,567 | ₩3,473 | ₩3,514 | -0.38% | 3.6만 |
|---|
| 2026.04.02 | ₩3,406 | ₩3,487 | ₩3,379 | ₩3,473 | +1.97% | 8.9만 |
|---|
| 2026.04.01 | ₩3,460 | ₩3,460 | ₩3,393 | ₩3,406 | -1.55% | 4.3만 |
|---|
| 2026.03.31 | ₩3,259 | ₩3,366 | ₩3,259 | ₩3,353 | +2.88% | 6.8만 |
|---|
| 2026.03.30 | ₩3,205 | ₩3,219 | ₩3,138 | ₩3,165 | -1.26% | 16.7만 |
|---|
| 2026.03.27 | ₩3,272 | ₩3,299 | ₩3,219 | ₩3,245 | -0.82% | 4.8만 |
|---|
| 2026.03.26 | ₩3,299 | ₩3,366 | ₩3,299 | ₩3,299 | 0.00% | 5.8만 |
|---|
| 2026.03.25 | ₩3,393 | ₩3,447 | ₩3,326 | ₩3,379 | -0.40% | 13.5만 |
|---|
| 2026.03.24 | ₩3,178 | ₩3,245 | ₩3,138 | ₩3,138 | -1.27% | 7.9만 |
|---|
| 2026.03.23 | ₩3,259 | ₩3,299 | ₩3,192 | ₩3,192 | -2.06% | 8.3만 |
|---|
| 2026.03.20 | ₩3,272 | ₩3,339 | ₩3,219 | ₩3,259 | -0.41% | 9.5만 |
|---|
| 2026.03.19 | ₩3,232 | ₩3,326 | ₩3,219 | ₩3,286 | +1.66% | 8.6만 |
|---|
| 2026.03.18 | ₩3,312 | ₩3,326 | ₩3,245 | ₩3,272 | -1.21% | 14.2만 |
|---|
| 2026.03.17 | ₩3,259 | ₩3,339 | ₩3,259 | ₩3,312 | +1.65% | 15.5만 |
|---|
| 2026.03.16 | ₩3,138 | ₩3,272 | ₩3,138 | ₩3,245 | +3.42% | 27.6만 |
|---|
| 2026.03.13 | ₩3,152 | ₩3,219 | ₩3,098 | ₩3,098 | -1.70% | 15.2만 |
|---|
| 2026.03.12 | ₩3,393 | ₩3,393 | ₩3,219 | ₩3,232 | -4.74% | 16.8만 |
|---|
| 2026.03.11 | ₩3,433 | ₩3,433 | ₩3,326 | ₩3,353 | -2.34% | 14만 |
|---|
| 2026.03.10 | ₩3,527 | ₩3,688 | ₩3,473 | ₩3,581 | +1.52% | 35.4만 |
|---|
| 2026.03.09 | ₩4,037 | ₩4,090 | ₩4,010 | ₩4,063 | +0.66% | 12.8만 |
|---|
| 2026.03.06 | ₩4,090 | ₩4,144 | ₩4,063 | ₩4,117 | +0.66% | 6.7만 |
|---|
| 2026.03.05 | ₩4,251 | ₩4,251 | ₩4,144 | ₩4,184 | -1.58% | 13.7만 |
|---|
| 2026.03.04 | ₩4,238 | ₩4,399 | ₩4,211 | ₩4,385 | +3.48% | 11.9만 |
|---|
| 2026.03.03 | ₩4,077 | ₩4,157 | ₩3,983 | ₩4,104 | +0.66% | 15.6만 |
|---|
| 2026.03.02 | ₩4,412 | ₩4,466 | ₩4,385 | ₩4,399 | -0.30% | 12.4만 |
|---|
| 2026.02.27 | ₩4,694 | ₩4,707 | ₩4,560 | ₩4,560 | -2.86% | 5만 |
|---|
| 2026.02.26 | ₩4,546 | ₩4,613 | ₩4,493 | ₩4,573 | +0.59% | 9.3만 |
|---|
| 2026.02.25 | ₩4,546 | ₩4,640 | ₩4,533 | ₩4,573 | +0.59% | 8.8만 |
|---|
| 2026.02.24 | ₩4,560 | ₩4,586 | ₩4,452 | ₩4,479 | -1.76% | 8.1만 |
|---|
| 2026.02.23 | ₩4,613 | ₩4,627 | ₩4,479 | ₩4,519 | -2.03% | 9만 |
|---|
| 2026.02.20 | ₩4,734 | ₩4,788 | ₩4,694 | ₩4,734 | 0.00% | 12.3만 |
|---|
| 2026.02.19 | ₩4,801 | ₩4,828 | ₩4,721 | ₩4,788 | -0.28% | 7.4만 |
|---|
| 2026.02.18 | ₩4,814 | ₩4,922 | ₩4,814 | ₩4,828 | +0.28% | 18.4만 |
|---|
| 2026.02.17 | ₩4,707 | ₩4,761 | ₩4,694 | ₩4,734 | +0.57% | 40.5만 |
|---|
| 2026.02.13 | ₩4,680 | ₩4,881 | ₩4,680 | ₩4,707 | +0.57% | 92.7만 |
|---|
| 2026.02.12 | ₩4,707 | ₩4,707 | ₩4,546 | ₩4,600 | -2.28% | 30.2만 |
|---|
| 2026.02.11 | ₩4,734 | ₩4,734 | ₩4,654 | ₩4,667 | -1.42% | 25.8만 |
|---|
| 2026.02.10 | ₩4,855 | ₩4,922 | ₩4,828 | ₩4,828 | -0.55% | 5.1만 |
|---|
| 2026.02.09 | ₩4,828 | ₩4,949 | ₩4,814 | ₩4,935 | +2.22% | 19.4만 |
|---|
| 2026.02.06 | ₩4,734 | ₩4,814 | ₩4,721 | ₩4,734 | 0.00% | 50만 |
|---|
| 2026.02.05 | ₩4,855 | ₩4,908 | ₩4,694 | ₩4,721 | -2.76% | 12.9만 |
|---|
| 2026.02.04 | ₩5,016 | ₩5,016 | ₩4,935 | ₩4,989 | -0.53% | 9.1만 |
|---|
| 2026.02.03 | ₩4,989 | ₩5,123 | ₩4,962 | ₩5,083 | +1.88% | 20.8만 |
|---|
| 2026.02.02 | ₩4,734 | ₩4,761 | ₩4,533 | ₩4,586 | -3.12% | 34.3만 |
|---|
| 2026.01.30 | ₩4,895 | ₩4,949 | ₩4,855 | ₩4,895 | 0.00% | 5.3만 |
|---|
| 2026.01.29 | ₩4,989 | ₩5,069 | ₩4,922 | ₩5,069 | +1.61% | 10.3만 |
|---|
| 2026.01.28 | ₩5,029 | ₩5,109 | ₩5,002 | ₩5,083 | +1.07% | 6만 |
|---|
| 2026.01.27 | ₩4,935 | ₩4,962 | ₩4,881 | ₩4,908 | -0.54% | 5만 |
|---|
| 2026.01.26 | ₩4,841 | ₩4,922 | ₩4,841 | ₩4,881 | +0.83% | 4.5만 |
|---|
| 2026.01.23 | ₩4,788 | ₩4,868 | ₩4,734 | ₩4,841 | +1.12% | 5만 |
|---|
| 2026.01.22 | ₩4,774 | ₩4,868 | ₩4,774 | ₩4,814 | +0.84% | 5.4만 |
|---|
| 2026.01.21 | ₩4,560 | ₩4,707 | ₩4,560 | ₩4,694 | +2.94% | 4.6만 |
|---|
| 2026.01.20 | ₩4,573 | ₩4,640 | ₩4,546 | ₩4,546 | -0.59% | 4.9만 |
|---|
| 2026.01.16 | ₩4,895 | ₩4,908 | ₩4,828 | ₩4,841 | -1.10% | 3.9만 |
|---|
| 2026.01.15 | ₩4,881 | ₩4,895 | ₩4,801 | ₩4,855 | -0.55% | 5만 |
|---|
| 2026.01.14 | ₩4,962 | ₩4,989 | ₩4,828 | ₩4,962 | 0.00% | 9.4만 |
|---|
| 2026.01.13 | ₩5,109 | ₩5,190 | ₩5,029 | ₩5,190 | +1.57% | 8.2만 |
|---|
| 2026.01.12 | ₩5,002 | ₩5,042 | ₩4,922 | ₩5,042 | +0.80% | 9.2만 |
|---|
| 2026.01.09 | ₩4,935 | ₩4,949 | ₩4,814 | ₩4,908 | -0.54% | 4.4만 |
|---|
| 2026.01.08 | ₩4,922 | ₩4,949 | ₩4,855 | ₩4,935 | +0.27% | 11.2만 |
|---|
| 2026.01.07 | ₩4,801 | ₩4,908 | ₩4,801 | ₩4,868 | +1.40% | 11.6만 |
|---|
| 2026.01.06 | ₩4,399 | ₩4,506 | ₩4,399 | ₩4,493 | +2.13% | 8.9만 |
|---|
| 2026.01.05 | ₩4,238 | ₩4,278 | ₩4,157 | ₩4,278 | +0.95% | 8.5만 |
|---|
| 2026.01.02 | ₩4,265 | ₩4,332 | ₩4,238 | ₩4,265 | 0.00% | 6만 |
|---|
| 2025.12.31 | ₩4,157 | ₩4,198 | ₩4,130 | ₩4,130 | -0.65% | 5.4만 |
|---|
| 2025.12.30 | ₩4,211 | ₩4,251 | ₩4,184 | ₩4,184 | -0.64% | 7.8만 |
|---|
| 2025.12.29 | ₩4,171 | ₩4,265 | ₩4,171 | ₩4,224 | +1.29% | 7.2만 |
|---|
| 2025.12.26 | ₩4,171 | ₩4,211 | ₩4,157 | ₩4,171 | 0.00% | 3.8만 |
|---|
| 2025.12.24 | ₩4,130 | ₩4,211 | ₩4,063 | ₩4,198 | +1.62% | 3.5만 |
|---|
| 2025.12.23 | ₩4,157 | ₩4,211 | ₩4,117 | ₩4,211 | +1.29% | 17.5만 |
|---|
| 2025.12.22 | ₩4,023 | ₩4,063 | ₩3,970 | ₩4,010 | -0.33% | 58.2만 |
|---|
| 2025.12.19 | ₩3,983 | ₩4,010 | ₩3,849 | ₩3,956 | -0.67% | 204.7만 |
|---|
| 2025.12.18 | ₩4,077 | ₩4,090 | ₩3,903 | ₩3,929 | -3.62% | 32.1만 |
|---|
| 2025.12.17 | ₩4,023 | ₩4,063 | ₩3,929 | ₩3,943 | -2.00% | 23.1만 |
|---|
| 2025.12.16 | ₩4,010 | ₩4,050 | ₩3,983 | ₩4,037 | +0.67% | 19.2만 |
|---|
| 2025.12.15 | ₩4,023 | ₩4,037 | ₩3,943 | ₩3,996 | -0.67% | 22.3만 |
|---|
| 2025.12.12 | ₩4,117 | ₩4,144 | ₩4,010 | ₩4,037 | -1.95% | 17만 |
|---|
| 2025.12.11 | ₩4,050 | ₩4,117 | ₩3,996 | ₩4,117 | +1.66% | 15.2만 |
|---|
| 2025.12.10 | ₩4,023 | ₩4,050 | ₩3,956 | ₩4,023 | 0.00% | 17만 |
|---|
| 2025.12.09 | ₩3,889 | ₩3,916 | ₩3,835 | ₩3,889 | 0.00% | 14.4만 |
|---|
| 2025.12.08 | ₩4,265 | ₩4,265 | ₩3,996 | ₩4,037 | -5.35% | 18.7만 |
|---|
| 2025.12.05 | ₩4,305 | ₩4,332 | ₩4,157 | ₩4,184 | -2.80% | 5만 |
|---|
| 2025.12.04 | ₩4,305 | ₩4,332 | ₩4,265 | ₩4,332 | +0.62% | 2만 |
|---|
| 2025.12.03 | ₩4,130 | ₩4,291 | ₩4,130 | ₩4,278 | +3.57% | 6.2만 |
|---|
| 2025.12.02 | ₩4,265 | ₩4,345 | ₩4,265 | ₩4,305 | +0.94% | 15만 |
|---|
| 2025.12.01 | ₩4,439 | ₩4,466 | ₩4,265 | ₩4,278 | -3.63% | 5.8만 |
|---|
| 2025.11.28 | ₩4,452 | ₩4,493 | ₩4,426 | ₩4,466 | +0.30% | 2만 |
|---|
| 2025.11.26 | ₩4,358 | ₩4,493 | ₩4,358 | ₩4,372 | +0.31% | 20.4만 |
|---|
| 2025.11.25 | ₩4,184 | ₩4,332 | ₩4,184 | ₩4,332 | +3.53% | 24만 |
|---|
| 2025.11.24 | ₩3,996 | ₩4,104 | ₩3,996 | ₩4,063 | +1.68% | 6.4만 |
|---|
| 2025.11.21 | ₩3,929 | ₩4,063 | ₩3,929 | ₩3,983 | +1.37% | 5.6만 |
|---|
| 2025.11.20 | ₩3,970 | ₩4,010 | ₩3,876 | ₩3,889 | -2.03% | 3.3만 |
|---|
| 2025.11.19 | ₩4,023 | ₩4,050 | ₩3,929 | ₩4,010 | -0.33% | 2.3만 |
|---|
| 2025.11.18 | ₩3,996 | ₩4,050 | ₩3,956 | ₩3,970 | -0.67% | 10.1만 |
|---|
| 2025.11.17 | ₩4,050 | ₩4,077 | ₩3,943 | ₩3,970 | -1.99% | 6.3만 |
|---|
| 2025.11.14 | ₩3,996 | ₩4,144 | ₩3,996 | ₩4,050 | +1.34% | 18.9만 |
|---|
| 2025.11.13 | ₩4,278 | ₩4,345 | ₩4,130 | ₩4,251 | -0.63% | 18.5만 |
|---|
| 2025.11.12 | ₩4,130 | ₩4,238 | ₩4,130 | ₩4,211 | +1.95% | 11만 |
|---|
| 2025.11.11 | ₩4,010 | ₩4,010 | ₩3,956 | ₩3,983 | -0.67% | 4.5만 |
|---|
| 2025.11.10 | ₩4,023 | ₩4,077 | ₩3,983 | ₩4,010 | -0.33% | 7.2만 |
|---|
| 2025.11.07 | ₩4,157 | ₩4,157 | ₩4,037 | ₩4,130 | -0.65% | 10.8만 |
|---|
| 2025.11.06 | ₩4,493 | ₩4,519 | ₩4,426 | ₩4,439 | -1.19% | 5.2만 |
|---|
| 2025.11.05 | ₩4,560 | ₩4,586 | ₩4,426 | ₩4,493 | -1.47% | 17.8만 |
|---|
| 2025.11.04 | ₩5,472 | ₩5,485 | ₩5,217 | ₩5,324 | -2.70% | 20만 |
|---|
| 2025.11.03 | ₩5,472 | ₩5,472 | ₩5,378 | ₩5,391 | -1.47% | 2.8만 |
|---|
| 2025.10.31 | ₩5,431 | ₩5,485 | ₩5,405 | ₩5,458 | +0.49% | 2.1만 |
|---|
| 2025.10.30 | ₩5,512 | ₩5,525 | ₩5,405 | ₩5,445 | -1.22% | 3만 |
|---|
| 2025.10.29 | ₩5,579 | ₩5,619 | ₩5,498 | ₩5,565 | -0.24% | 2.1만 |
|---|
| 2025.10.28 | ₩5,512 | ₩5,592 | ₩5,431 | ₩5,539 | +0.49% | 2.3만 |
|---|
| 2025.10.27 | ₩5,726 | ₩5,726 | ₩5,525 | ₩5,525 | -3.51% | 6.6만 |
|---|
| 2025.10.24 | ₩5,445 | ₩5,512 | ₩5,431 | ₩5,498 | +0.99% | 1.9만 |
|---|
| 2025.10.23 | ₩5,364 | ₩5,418 | ₩5,324 | ₩5,418 | +1.00% | 3.3만 |
|---|
| 2025.10.22 | ₩5,351 | ₩5,351 | ₩5,203 | ₩5,270 | -1.50% | 4.1만 |
|---|
| 2025.10.21 | ₩5,391 | ₩5,418 | ₩5,311 | ₩5,378 | -0.25% | 2.1만 |
|---|
| 2025.10.20 | ₩5,177 | ₩5,297 | ₩5,177 | ₩5,257 | +1.55% | 3.4만 |
|---|
| 2025.10.17 | ₩5,230 | ₩5,257 | ₩5,163 | ₩5,203 | -0.51% | 3.5만 |
|---|
| 2025.10.16 | ₩5,351 | ₩5,445 | ₩5,324 | ₩5,364 | +0.25% | 6.2만 |
|---|
| 2025.10.15 | ₩5,217 | ₩5,284 | ₩5,203 | ₩5,270 | +1.03% | 2.5만 |
|---|
| 2025.10.14 | ₩5,190 | ₩5,203 | ₩5,096 | ₩5,203 | +0.26% | 5.2만 |
|---|
| 2025.10.13 | ₩5,244 | ₩5,297 | ₩5,190 | ₩5,297 | +1.02% | 6.8만 |
|---|
| 2025.10.10 | ₩5,257 | ₩5,297 | ₩5,136 | ₩5,190 | -1.28% | 9.7만 |
|---|