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 | ₩2,157 | ₩2,318 | ₩2,050 | ₩2,050 | -4.97% | 76.3만 |
| 2026.09.28–2026.10.02 | ₩2,090 | ₩2,291 | ₩2,090 | ₩2,144 | +2.56% | 55.5만 |
| 2026.09.21–2026.09.25 | ₩2,171 | ₩2,184 | ₩2,010 | ₩2,090 | -3.70% | 90만 |
| 2026.09.14–2026.09.18 | ₩2,251 | ₩2,345 | ₩2,104 | ₩2,144 | -4.76% | 156.4만 |
| 2026.09.08–2026.09.11 | ₩2,452 | ₩2,452 | ₩2,305 | ₩2,318 | -5.46% | 17.4만 |
| 2026.08.31–2026.09.04 | ₩2,519 | ₩2,613 | ₩2,412 | ₩2,492 | -1.06% | 36.9만 |
| 2026.08.24–2026.08.28 | ₩2,573 | ₩2,640 | ₩2,506 | ₩2,559 | -0.52% | 13.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,600 |
| ₩2,653 |
| ₩2,533 |
| ₩2,586 |
| -0.52% |
| 20.7만 |
| 2026.08.10–2026.08.14 | ₩2,814 | ₩2,948 | ₩2,600 | ₩2,626 | -6.67% | 22만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,626 | ₩2,693 | ₩2,586 | ₩2,680 | +2.04% | 66.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,613 | ₩2,680 | ₩2,546 | ₩2,559 | -2.05% | 30.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,774 | ₩2,787 | ₩2,600 | ₩2,600 | -6.28% | 21.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,685 | ₩3,725 | ₩2,613 | ₩2,626 | -28.73% | 66.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,859 | ₩3,926 | ₩3,658 | ₩3,739 | -3.13% | 12.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,725 | ₩3,926 | ₩3,685 | ₩3,886 | +4.32% | 14.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,511 | ₩3,739 | ₩3,484 | ₩3,672 | +4.58% | 15.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,779 | ₩3,792 | ₩3,430 | ₩3,430 | -9.22% | 21.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,765 | ₩3,806 | ₩3,471 | ₩3,645 | -3.20% | 16.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,087 | ₩4,127 | ₩3,739 | ₩3,752 | -8.20% | 15만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,913 | ₩4,127 | ₩3,819 | ₩4,114 | +5.14% | 9.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,672 | ₩4,060 | ₩3,631 | ₩4,060 | +10.58% | 19.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,114 | ₩4,167 | ₩3,524 | ₩3,618 | -12.05% | 41.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,261 | ₩4,422 | ₩4,060 | ₩4,114 | -3.46% | 39.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,127 | ₩4,234 | ₩3,886 | ₩4,141 | +0.32% | 21만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,248 | ₩4,569 | ₩4,074 | ₩4,221 | -0.63% | 123.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,618 | ₩4,502 | ₩3,605 | ₩4,368 | +20.74% | 45.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,524 | ₩3,779 | ₩3,377 | ₩3,524 | 0.00% | 53.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,203 | ₩3,484 | ₩3,136 | ₩3,471 | +8.37% | 36.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,256 | ₩3,444 | ₩3,136 | ₩3,243 | -0.41% | 40.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,136 | ₩3,337 | ₩3,136 | ₩3,256 | +3.85% | 75.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,033 | ₩4,087 | ₩3,095 | ₩3,095 | -23.26% | 94.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,409 | ₩4,462 | ₩3,980 | ₩4,114 | -6.69% | 60.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,610 | ₩4,703 | ₩4,449 | ₩4,556 | -1.16% | 40.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,703 | ₩4,918 | ₩4,690 | ₩4,730 | +0.57% | 78.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,824 | ₩4,945 | ₩4,543 | ₩4,703 | -2.50% | 173.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,730 | ₩5,119 | ₩4,529 | ₩4,730 | 0.00% | 127만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,837 | ₩5,105 | ₩4,837 | ₩4,891 | +1.11% | 31.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,569 | ₩4,864 | ₩4,543 | ₩4,837 | +5.87% | 20.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,998 | ₩5,186 | ₩4,797 | ₩4,837 | -3.22% | 35.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,234 | ₩4,945 | ₩4,154 | ₩4,904 | +15.82% | 44.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,167 | ₩4,328 | ₩4,127 | ₩4,261 | +2.25% | 26.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,020 | ₩4,208 | ₩3,966 | ₩4,167 | +3.67% | 83만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,020 | ₩4,087 | ₩3,846 | ₩3,953 | -1.67% | 301.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,261 | ₩4,261 | ₩3,832 | ₩4,033 | -5.35% | 82.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,435 | ₩4,462 | ₩4,127 | ₩4,181 | -5.74% | 34만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,993 | ₩4,489 | ₩3,993 | ₩4,462 | +11.74% | 52.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,047 | ₩4,074 | ₩3,873 | ₩3,980 | -1.66% | 27.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,020 | ₩4,342 | ₩3,953 | ₩4,047 | +0.67% | 60.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,467 | ₩5,481 | ₩4,033 | ₩4,127 | -24.51% | 56.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,722 | ₩5,722 | ₩5,400 | ₩5,454 | -4.68% | 16만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,172 | ₩5,507 | ₩5,172 | ₩5,494 | +6.22% | 14.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,239 | ₩5,440 | ₩5,092 | ₩5,199 | -0.77% | 24.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,253 | ₩5,293 | ₩5,132 | ₩5,186 | -1.28% | 9.7만 |
|---|