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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,159 | ₩2,320 | ₩2,052 | ₩2,052 | -4.97% | 76.3만 |
| 2026.09.28–2026.10.02 | ₩2,092 | ₩2,294 | ₩2,092 | ₩2,146 | +2.56% | 55.5만 |
| 2026.09.21–2026.09.25 | ₩2,173 | ₩2,186 | ₩2,012 | ₩2,092 | -3.70% | 90만 |
| 2026.09.14–2026.09.18 | ₩2,253 | ₩2,347 | ₩2,106 | ₩2,146 | -4.76% | 156.4만 |
| 2026.09.08–2026.09.11 | ₩2,454 | ₩2,454 | ₩2,307 | ₩2,320 | -5.46% | 17.4만 |
| 2026.08.31–2026.09.04 | ₩2,522 | ₩2,615 | ₩2,414 | ₩2,495 | -1.06% | 36.9만 |
| 2026.08.24–2026.08.28 | ₩2,575 | ₩2,642 | ₩2,508 | ₩2,562 | -0.52% | 13.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,656 |
| ₩2,535 |
| ₩2,589 |
| -0.52% |
| 20.7만 |
| 2026.08.10–2026.08.14 | ₩2,817 | ₩2,951 | ₩2,602 | ₩2,629 | -6.67% | 22만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,629 | ₩2,696 | ₩2,589 | ₩2,682 | +2.04% | 66.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,615 | ₩2,682 | ₩2,548 | ₩2,562 | -2.05% | 30.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,776 | ₩2,790 | ₩2,602 | ₩2,602 | -6.28% | 21.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,688 | ₩3,729 | ₩2,615 | ₩2,629 | -28.73% | 66.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,863 | ₩3,930 | ₩3,662 | ₩3,742 | -3.13% | 12.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,729 | ₩3,930 | ₩3,688 | ₩3,890 | +4.32% | 14.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,514 | ₩3,742 | ₩3,487 | ₩3,675 | +4.58% | 15.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,782 | ₩3,796 | ₩3,434 | ₩3,434 | -9.22% | 21.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,769 | ₩3,809 | ₩3,474 | ₩3,648 | -3.20% | 16.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,091 | ₩4,131 | ₩3,742 | ₩3,755 | -8.20% | 15만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,916 | ₩4,131 | ₩3,823 | ₩4,118 | +5.14% | 9.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,675 | ₩4,064 | ₩3,635 | ₩4,064 | +10.58% | 19.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,118 | ₩4,171 | ₩3,527 | ₩3,621 | -12.05% | 41.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,265 | ₩4,426 | ₩4,064 | ₩4,118 | -3.46% | 39.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,131 | ₩4,238 | ₩3,890 | ₩4,144 | +0.32% | 21만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,252 | ₩4,574 | ₩4,077 | ₩4,225 | -0.63% | 123.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,621 | ₩4,507 | ₩3,608 | ₩4,372 | +20.74% | 45.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,527 | ₩3,782 | ₩3,380 | ₩3,527 | 0.00% | 53.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,206 | ₩3,487 | ₩3,138 | ₩3,474 | +8.37% | 36.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,259 | ₩3,447 | ₩3,138 | ₩3,246 | -0.41% | 40.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,138 | ₩3,340 | ₩3,138 | ₩3,259 | +3.85% | 75.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,037 | ₩4,091 | ₩3,098 | ₩3,098 | -23.26% | 94.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,413 | ₩4,466 | ₩3,983 | ₩4,118 | -6.69% | 60.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,614 | ₩4,708 | ₩4,453 | ₩4,560 | -1.16% | 40.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,708 | ₩4,922 | ₩4,694 | ₩4,735 | +0.57% | 78.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,828 | ₩4,949 | ₩4,547 | ₩4,708 | -2.50% | 173.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,735 | ₩5,123 | ₩4,533 | ₩4,735 | 0.00% | 127만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,842 | ₩5,110 | ₩4,842 | ₩4,895 | +1.11% | 31.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,574 | ₩4,869 | ₩4,547 | ₩4,842 | +5.87% | 20.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,003 | ₩5,191 | ₩4,802 | ₩4,842 | -3.22% | 35.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,238 | ₩4,949 | ₩4,158 | ₩4,909 | +15.82% | 44.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,171 | ₩4,332 | ₩4,131 | ₩4,265 | +2.25% | 26.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,024 | ₩4,211 | ₩3,970 | ₩4,171 | +3.67% | 83만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,024 | ₩4,091 | ₩3,849 | ₩3,957 | -1.67% | 301.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,265 | ₩4,265 | ₩3,836 | ₩4,037 | -5.35% | 82.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,439 | ₩4,466 | ₩4,131 | ₩4,185 | -5.74% | 34만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,997 | ₩4,493 | ₩3,997 | ₩4,466 | +11.74% | 52.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,051 | ₩4,077 | ₩3,876 | ₩3,983 | -1.66% | 27.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,024 | ₩4,346 | ₩3,957 | ₩4,051 | +0.67% | 60.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,472 | ₩5,486 | ₩4,037 | ₩4,131 | -24.51% | 56.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,727 | ₩5,727 | ₩5,405 | ₩5,459 | -4.68% | 16만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,177 | ₩5,512 | ₩5,177 | ₩5,499 | +6.22% | 14.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,244 | ₩5,445 | ₩5,097 | ₩5,204 | -0.77% | 24.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,258 | ₩5,298 | ₩5,137 | ₩5,191 | -1.28% | 9.7만 |
|---|