시장 데이터를 불러오는 중
전체 종목
엔비알모션 과거 주가
0004V0.KQ · KOSDAQ
주요 제품·사업: 강구 및 테이퍼롤러
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
0004V0.KQ · KOSDAQ
주요 제품·사업: 강구 및 테이퍼롤러
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,200 | ₩6,250 | ₩6,030 | ₩6,090 | -1.77% | 8만 |
| 2026.10.07 | ₩6,360 | ₩6,380 | ₩6,150 | ₩6,200 | -2.52% | 12.9만 |
| 2026.10.06 | ₩6,250 | ₩6,340 | ₩6,150 | ₩6,300 | +0.80% | 13.4만 |
| 2026.10.02 | ₩6,160 | ₩6,430 | ₩6,050 | ₩6,180 | +0.32% | 19.3만 |
| 2026.10.01 | ₩5,890 | ₩6,240 | ₩5,820 | ₩6,160 | +4.58% | 12.7만 |
| 2026.09.30 | ₩6,020 | ₩6,100 | ₩5,900 | ₩5,910 | -1.83% | 8.1만 |
| 2026.09.29 | ₩6,110 | ₩6,130 | ₩5,890 | ₩5,950 | -2.62% | 10.6만 |
| 2026.09.28 | ₩6,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,080 |
| ₩6,080 |
| -2.88% |
| 12.7만 |
| 2026.09.23 | ₩6,400 | ₩6,460 | ₩6,120 | ₩6,250 | -2.34% | 14.9만 |
|---|
| 2026.09.22 | ₩6,520 | ₩6,790 | ₩6,310 | ₩6,360 | -2.45% | 33.1만 |
|---|
| 2026.09.21 | ₩6,670 | ₩6,690 | ₩6,270 | ₩6,500 | -2.55% | 31.4만 |
|---|
| 2026.09.18 | ₩5,890 | ₩6,770 | ₩5,820 | ₩6,530 | +10.87% | 143.3만 |
|---|
| 2026.09.17 | ₩5,760 | ₩5,860 | ₩5,620 | ₩5,750 | -0.17% | 12.3만 |
|---|
| 2026.09.16 | ₩5,710 | ₩6,060 | ₩5,600 | ₩5,680 | -0.53% | 12.7만 |
|---|
| 2026.09.15 | ₩5,610 | ₩6,020 | ₩5,530 | ₩5,740 | +2.32% | 13만 |
|---|
| 2026.09.14 | ₩5,850 | ₩5,850 | ₩5,430 | ₩5,640 | -3.59% | 7.5만 |
|---|
| 2026.09.11 | ₩5,950 | ₩6,110 | ₩5,780 | ₩5,910 | -0.67% | 8.5만 |
|---|
| 2026.09.10 | ₩6,030 | ₩6,170 | ₩5,620 | ₩6,030 | 0.00% | 12.9만 |
|---|
| 2026.09.09 | ₩5,710 | ₩6,040 | ₩5,700 | ₩5,900 | +3.33% | 12.2만 |
|---|
| 2026.09.08 | ₩5,530 | ₩5,930 | ₩5,530 | ₩5,700 | +3.07% | 16만 |
|---|
| 2026.09.07 | ₩5,520 | ₩5,800 | ₩5,420 | ₩5,580 | +1.09% | 16.4만 |
|---|
| 2026.09.04 | ₩5,010 | ₩5,860 | ₩5,010 | ₩5,510 | +9.98% | 28.8만 |
|---|
| 2026.09.03 | ₩5,310 | ₩5,440 | ₩4,965 | ₩5,000 | -5.84% | 16.6만 |
|---|
| 2026.09.02 | ₩5,400 | ₩5,490 | ₩5,280 | ₩5,280 | -2.22% | 6.8만 |
|---|
| 2026.09.01 | ₩5,750 | ₩5,750 | ₩5,410 | ₩5,550 | -3.48% | 9만 |
|---|
| 2026.08.31 | ₩5,430 | ₩5,580 | ₩5,160 | ₩5,580 | +2.76% | 10.7만 |
|---|
| 2026.08.28 | ₩5,600 | ₩5,600 | ₩5,370 | ₩5,430 | -3.04% | 17.2만 |
|---|
| 2026.08.27 | ₩5,700 | ₩5,800 | ₩5,500 | ₩5,600 | -1.75% | 18.2만 |
|---|
| 2026.08.26 | ₩5,820 | ₩5,820 | ₩5,570 | ₩5,700 | -2.06% | 13.3만 |
|---|
| 2026.08.25 | ₩5,650 | ₩5,910 | ₩5,290 | ₩5,760 | +1.95% | 14.7만 |
|---|
| 2026.08.24 | ₩5,720 | ₩5,880 | ₩5,500 | ₩5,570 | -2.62% | 11.6만 |
|---|
| 2026.08.21 | ₩6,030 | ₩6,050 | ₩5,650 | ₩5,650 | -6.30% | 19.4만 |
|---|
| 2026.08.20 | ₩6,580 | ₩6,610 | ₩6,000 | ₩6,150 | -6.53% | 42.4만 |
|---|
| 2026.08.19 | ₩6,110 | ₩7,780 | ₩5,960 | ₩6,540 | +7.04% | 116.1만 |
|---|
| 2026.08.18 | ₩7,060 | ₩7,060 | ₩6,280 | ₩6,380 | -9.63% | 44.2만 |
|---|
| 2026.08.14 | ₩6,270 | ₩7,420 | ₩6,250 | ₩6,960 | +11.00% | 127.6만 |
|---|
| 2026.08.13 | ₩6,180 | ₩6,360 | ₩5,990 | ₩6,190 | +0.16% | 17.7만 |
|---|
| 2026.08.12 | ₩6,000 | ₩6,090 | ₩5,750 | ₩6,060 | +1.00% | 13.1만 |
|---|
| 2026.08.11 | ₩5,970 | ₩6,200 | ₩5,810 | ₩6,000 | +0.50% | 21.7만 |
|---|
| 2026.08.10 | ₩5,660 | ₩6,180 | ₩5,660 | ₩6,060 | +7.07% | 27.1만 |
|---|
| 2026.08.07 | ₩5,920 | ₩5,920 | ₩5,460 | ₩5,640 | -4.73% | 9만 |
|---|
| 2026.08.06 | ₩6,000 | ₩6,080 | ₩5,650 | ₩5,740 | -4.33% | 15.3만 |
|---|
| 2026.08.05 | ₩6,010 | ₩6,300 | ₩5,850 | ₩5,920 | -1.50% | 25.8만 |
|---|
| 2026.08.04 | ₩5,750 | ₩6,140 | ₩5,710 | ₩6,000 | +4.35% | 25만 |
|---|
| 2026.08.03 | ₩5,350 | ₩5,990 | ₩5,230 | ₩5,640 | +5.42% | 22.8만 |
|---|
| 2026.07.31 | ₩4,815 | ₩5,500 | ₩4,810 | ₩5,360 | +11.32% | 20.6만 |
|---|
| 2026.07.30 | ₩4,520 | ₩4,975 | ₩4,520 | ₩4,720 | +4.42% | 15.1만 |
|---|
| 2026.07.29 | ₩5,430 | ₩5,810 | ₩4,445 | ₩4,785 | -11.88% | 25.1만 |
|---|
| 2026.07.28 | ₩5,600 | ₩5,610 | ₩5,120 | ₩5,290 | -5.54% | 13.2만 |
|---|
| 2026.07.27 | ₩5,460 | ₩6,090 | ₩5,460 | ₩5,810 | +6.41% | 22.9만 |
|---|
| 2026.07.24 | ₩5,710 | ₩5,820 | ₩5,330 | ₩5,330 | -6.65% | 10.2만 |
|---|
| 2026.07.23 | ₩5,720 | ₩5,920 | ₩5,400 | ₩5,900 | +3.15% | 19.6만 |
|---|
| 2026.07.22 | ₩5,400 | ₩6,200 | ₩5,400 | ₩5,560 | +2.96% | 57.7만 |
|---|
| 2026.07.21 | ₩4,820 | ₩5,380 | ₩4,700 | ₩5,140 | +6.64% | 32.9만 |
|---|
| 2026.07.20 | ₩5,190 | ₩5,300 | ₩4,870 | ₩4,905 | -5.49% | 29.9만 |
|---|
| 2026.07.16 | ₩6,000 | ₩6,000 | ₩5,300 | ₩5,380 | -10.33% | 19.5만 |
|---|
| 2026.07.15 | ₩5,790 | ₩6,120 | ₩5,740 | ₩6,060 | +4.66% | 28.9만 |
|---|
| 2026.07.14 | ₩5,980 | ₩6,320 | ₩5,210 | ₩5,580 | -6.69% | 72.4만 |
|---|
| 2026.07.13 | ₩6,620 | ₩6,970 | ₩6,100 | ₩6,120 | -7.55% | 11.5만 |
|---|
| 2026.07.10 | ₩6,440 | ₩6,920 | ₩6,440 | ₩6,720 | +4.35% | 10.2만 |
|---|
| 2026.07.09 | ₩6,280 | ₩6,880 | ₩6,010 | ₩6,440 | +2.55% | 11.6만 |
|---|
| 2026.07.08 | ₩6,750 | ₩6,810 | ₩6,230 | ₩6,230 | -7.70% | 12.1만 |
|---|
| 2026.07.07 | ₩7,090 | ₩7,400 | ₩6,790 | ₩6,880 | -2.96% | 12.9만 |
|---|
| 2026.07.06 | ₩7,300 | ₩7,400 | ₩6,910 | ₩7,210 | -1.23% | 8.9만 |
|---|
| 2026.07.03 | ₩7,160 | ₩7,360 | ₩6,740 | ₩7,300 | +1.96% | 8.6만 |
|---|
| 2026.07.02 | ₩7,530 | ₩7,770 | ₩7,230 | ₩7,230 | -3.98% | 10.3만 |
|---|
| 2026.07.01 | ₩7,890 | ₩8,000 | ₩7,650 | ₩7,800 | -1.14% | 7.3만 |
|---|
| 2026.06.30 | ₩8,140 | ₩8,340 | ₩7,690 | ₩7,890 | -3.07% | 13.8만 |
|---|
| 2026.06.29 | ₩6,940 | ₩7,890 | ₩6,940 | ₩7,870 | +13.40% | 14.8만 |
|---|
| 2026.06.26 | ₩7,580 | ₩7,580 | ₩6,760 | ₩6,940 | -8.44% | 18.9만 |
|---|
| 2026.06.25 | ₩8,150 | ₩8,290 | ₩7,600 | ₩7,680 | -5.77% | 16.2만 |
|---|
| 2026.06.24 | ₩8,060 | ₩8,300 | ₩7,780 | ₩8,150 | +1.12% | 18.5만 |
|---|
| 2026.06.23 | ₩8,700 | ₩9,250 | ₩8,000 | ₩8,070 | -7.24% | 25.3만 |
|---|
| 2026.06.22 | ₩9,030 | ₩9,550 | ₩8,700 | ₩8,830 | -2.21% | 17.3만 |
|---|
| 2026.06.19 | ₩10,020 | ₩10,220 | ₩9,170 | ₩9,340 | -6.79% | 29.9만 |
|---|
| 2026.06.18 | ₩11,000 | ₩11,160 | ₩9,970 | ₩10,040 | -8.73% | 28.3만 |
|---|
| 2026.06.17 | ₩11,380 | ₩11,720 | ₩10,890 | ₩11,160 | -1.93% | 25.7만 |
|---|
| 2026.06.16 | ₩11,600 | ₩11,950 | ₩10,910 | ₩11,620 | +0.17% | 52.1만 |
|---|
| 2026.06.15 | ₩9,980 | ₩12,440 | ₩9,980 | ₩11,600 | +16.23% | 189.2만 |
|---|
| 2026.06.12 | ₩10,120 | ₩10,660 | ₩9,570 | ₩9,570 | -5.43% | 33.7만 |
|---|
| 2026.06.11 | ₩10,100 | ₩10,210 | ₩9,540 | ₩9,950 | -1.49% | 21.1만 |
|---|
| 2026.06.10 | ₩9,880 | ₩10,800 | ₩9,740 | ₩10,090 | +2.13% | 276 |
|---|
| 2026.06.09 | ₩9,900 | ₩10,340 | ₩9,310 | ₩9,890 | -0.10% | 26.3만 |
|---|
| 2026.06.08 | ₩9,900 | ₩10,690 | ₩9,550 | ₩9,900 | 0.00% | 39.6만 |
|---|
| 2026.06.05 | ₩12,690 | ₩12,690 | ₩11,310 | ₩11,500 | -9.38% | 19.1만 |
|---|
| 2026.06.04 | ₩11,910 | ₩13,000 | ₩11,500 | ₩12,790 | +7.39% | 19.8만 |
|---|
| 2026.06.02 | ₩12,600 | ₩12,730 | ₩11,460 | ₩11,910 | -5.48% | 31.6만 |
|---|
| 2026.06.01 | ₩13,330 | ₩14,210 | ₩12,690 | ₩12,720 | -4.58% | 42만 |
|---|
| 2026.05.29 | ₩14,750 | ₩16,220 | ₩13,500 | ₩13,600 | -7.80% | 93.1만 |
|---|
| 2026.05.28 | ₩15,250 | ₩15,450 | ₩13,900 | ₩14,470 | -5.11% | 29.3만 |
|---|
| 2026.05.27 | ₩16,600 | ₩16,600 | ₩14,940 | ₩14,960 | -9.88% | 36만 |
|---|
| 2026.05.26 | ₩16,550 | ₩17,350 | ₩16,550 | ₩16,600 | +0.30% | 35.9만 |
|---|
| 2026.05.22 | ₩15,170 | ₩16,760 | ₩14,500 | ₩16,220 | +6.92% | 58.1만 |
|---|
| 2026.05.21 | ₩15,310 | ₩16,140 | ₩14,800 | ₩14,910 | -2.61% | 46.5만 |
|---|
| 2026.05.20 | ₩15,710 | ₩15,720 | ₩14,390 | ₩14,890 | -5.22% | 34.4만 |
|---|
| 2026.05.19 | ₩16,800 | ₩16,900 | ₩15,600 | ₩15,710 | -6.49% | 26.8만 |
|---|
| 2026.05.18 | ₩17,410 | ₩17,500 | ₩15,670 | ₩16,800 | -3.50% | 48.9만 |
|---|
| 2026.05.15 | ₩18,360 | ₩19,300 | ₩17,150 | ₩17,750 | -3.32% | 75만 |
|---|
| 2026.05.14 | ₩19,460 | ₩19,860 | ₩17,600 | ₩17,930 | -7.86% | 72.9만 |
|---|
| 2026.05.13 | ₩19,490 | ₩19,940 | ₩18,780 | ₩19,400 | -0.46% | 57.4만 |
|---|
| 2026.05.12 | ₩19,990 | ₩20,500 | ₩17,780 | ₩19,490 | -2.50% | 144.5만 |
|---|
| 2026.05.11 | ₩22,500 | ₩22,550 | ₩20,150 | ₩20,200 | -10.22% | 149.3만 |
|---|
| 2026.05.08 | ₩22,450 | ₩23,000 | ₩21,100 | ₩22,450 | 0.00% | 150.5만 |
|---|
| 2026.05.07 | ₩29,100 | ₩29,150 | ₩21,200 | ₩21,750 | -25.26% | 230.9만 |
|---|
| 2026.05.06 | ₩28,200 | ₩29,000 | ₩26,150 | ₩28,850 | +2.30% | 96.2만 |
|---|
| 2026.05.04 | ₩26,100 | ₩29,700 | ₩25,550 | ₩27,900 | +6.90% | 157.1만 |
|---|
| 2026.04.30 | ₩26,100 | ₩26,850 | ₩25,050 | ₩25,500 | -2.30% | 89.2만 |
|---|
| 2026.04.29 | ₩24,850 | ₩25,600 | ₩23,700 | ₩25,450 | +2.41% | 76.9만 |
|---|
| 2026.04.28 | ₩24,600 | ₩27,300 | ₩23,450 | ₩25,300 | +2.85% | 273.8만 |
|---|
| 2026.04.27 | ₩21,950 | ₩25,500 | ₩21,750 | ₩24,000 | +9.34% | 159.4만 |
|---|
| 2026.04.24 | ₩22,050 | ₩22,150 | ₩20,900 | ₩21,450 | -2.72% | 65.3만 |
|---|
| 2026.04.23 | ₩23,300 | ₩23,300 | ₩21,400 | ₩22,050 | -5.36% | 85.2만 |
|---|
| 2026.04.22 | ₩22,500 | ₩23,400 | ₩22,100 | ₩23,350 | +3.78% | 55.6만 |
|---|
| 2026.04.21 | ₩24,800 | ₩25,100 | ₩22,500 | ₩22,700 | -8.47% | 88.8만 |
|---|
| 2026.04.20 | ₩23,550 | ₩25,900 | ₩23,400 | ₩24,050 | +2.12% | 181.6만 |
|---|
| 2026.04.17 | ₩21,450 | ₩24,450 | ₩20,600 | ₩22,950 | +6.99% | 211만 |
|---|
| 2026.04.16 | ₩20,900 | ₩22,750 | ₩20,150 | ₩21,050 | +0.72% | 161.3만 |
|---|
| 2026.04.15 | ₩20,250 | ₩20,650 | ₩19,740 | ₩20,100 | -0.74% | 89.1만 |
|---|
| 2026.04.14 | ₩18,150 | ₩20,950 | ₩17,870 | ₩19,850 | +9.37% | 275.7만 |
|---|
| 2026.04.13 | ₩17,470 | ₩18,420 | ₩17,340 | ₩17,900 | +2.46% | 24만 |
|---|
| 2026.04.10 | ₩17,840 | ₩18,550 | ₩17,050 | ₩17,920 | +0.45% | 52.5만 |
|---|
| 2026.04.09 | ₩19,380 | ₩19,400 | ₩17,470 | ₩17,700 | -8.67% | 56.2만 |
|---|
| 2026.04.08 | ₩19,500 | ₩20,500 | ₩18,800 | ₩19,270 | -1.18% | 68.9만 |
|---|
| 2026.04.07 | ₩19,500 | ₩21,250 | ₩18,380 | ₩18,670 | -4.26% | 106.3만 |
|---|
| 2026.04.06 | ₩20,500 | ₩24,000 | ₩19,250 | ₩19,310 | -5.80% | 316.8만 |
|---|
| 2026.04.03 | ₩21,600 | ₩21,600 | ₩19,050 | ₩19,750 | -8.56% | 75.7만 |
|---|
| 2026.04.02 | ₩21,450 | ₩22,550 | ₩19,990 | ₩20,500 | -4.43% | 196.6만 |
|---|
| 2026.04.01 | ₩18,910 | ₩20,100 | ₩18,910 | ₩19,610 | +3.70% | 48.7만 |
|---|
| 2026.03.31 | ₩19,600 | ₩20,200 | ₩18,000 | ₩18,180 | -7.24% | 50.6만 |
|---|
| 2026.03.30 | ₩20,300 | ₩20,800 | ₩19,250 | ₩19,500 | -3.94% | 69.4만 |
|---|
| 2026.03.27 | ₩21,350 | ₩21,650 | ₩19,870 | ₩22,050 | +3.28% | 275.2만 |
|---|
| 2026.03.26 | ₩19,540 | ₩22,050 | ₩19,500 | ₩22,050 | +12.85% | 126만 |
|---|
| 2026.03.25 | ₩16,730 | ₩17,320 | ₩16,450 | ₩16,990 | +1.55% | 40.8만 |
|---|
| 2026.03.24 | ₩16,700 | ₩17,310 | ₩16,160 | ₩16,680 | -0.12% | 18.8만 |
|---|
| 2026.03.23 | ₩17,530 | ₩17,600 | ₩16,110 | ₩16,110 | -8.10% | 31.3만 |
|---|
| 2026.03.20 | ₩18,790 | ₩18,890 | ₩17,900 | ₩18,020 | -4.10% | 25만 |
|---|
| 2026.03.19 | ₩18,020 | ₩19,500 | ₩17,850 | ₩18,500 | +2.66% | 71만 |
|---|
| 2026.03.18 | ₩17,890 | ₩18,290 | ₩17,710 | ₩18,050 | +0.89% | 20.5만 |
|---|
| 2026.03.17 | ₩18,990 | ₩18,990 | ₩17,610 | ₩17,690 | -6.85% | 37.1만 |
|---|
| 2026.03.16 | ₩19,790 | ₩19,800 | ₩17,760 | ₩18,540 | -6.32% | 56.9만 |
|---|
| 2026.03.13 | ₩19,350 | ₩20,300 | ₩18,810 | ₩19,750 | +2.07% | 52만 |
|---|
| 2026.03.12 | ₩19,200 | ₩19,900 | ₩18,750 | ₩19,550 | +1.82% | 37.2만 |
|---|
| 2026.03.11 | ₩20,700 | ₩21,500 | ₩18,950 | ₩19,390 | -6.33% | 67.6만 |
|---|
| 2026.03.10 | ₩19,250 | ₩20,800 | ₩19,250 | ₩20,250 | +5.19% | 42.9만 |
|---|
| 2026.03.09 | ₩19,150 | ₩19,390 | ₩17,560 | ₩18,710 | -2.30% | 39.3만 |
|---|
| 2026.03.06 | ₩21,000 | ₩22,250 | ₩19,250 | ₩20,500 | -2.38% | 87.6만 |
|---|
| 2026.03.05 | ₩22,150 | ₩22,750 | ₩20,350 | ₩21,200 | -4.29% | 129.7만 |
|---|
| 2026.03.04 | ₩22,900 | ₩23,000 | ₩19,120 | ₩20,550 | -10.26% | 116만 |
|---|
| 2026.03.03 | ₩21,450 | ₩26,000 | ₩21,400 | ₩23,850 | +11.19% | 213만 |
|---|
| 2026.02.27 | ₩19,350 | ₩23,500 | ₩18,850 | ₩22,100 | +14.21% | 330.3만 |
|---|
| 2026.02.26 | ₩20,350 | ₩20,450 | ₩18,340 | ₩19,350 | -4.91% | 104.8만 |
|---|
| 2026.02.25 | ₩17,670 | ₩19,940 | ₩17,350 | ₩19,450 | +10.07% | 232.9만 |
|---|
| 2026.02.24 | ₩17,060 | ₩17,800 | ₩16,630 | ₩17,460 | +2.34% | 66.5만 |
|---|
| 2026.02.23 | ₩16,840 | ₩17,900 | ₩16,550 | ₩17,040 | +1.19% | 62.1만 |
|---|
| 2026.02.20 | ₩16,790 | ₩17,200 | ₩16,280 | ₩16,700 | -0.54% | 62.8만 |
|---|
| 2026.02.19 | ₩17,910 | ₩18,150 | ₩16,290 | ₩16,480 | -7.98% | 84.9만 |
|---|
| 2026.02.13 | ₩18,120 | ₩19,500 | ₩17,440 | ₩18,250 | +0.72% | 54.5만 |
|---|
| 2026.02.12 | ₩17,720 | ₩18,860 | ₩16,990 | ₩18,080 | +2.03% | 37.4만 |
|---|
| 2026.02.11 | ₩18,480 | ₩18,870 | ₩17,600 | ₩17,710 | -4.17% | 22.4만 |
|---|
| 2026.02.10 | ₩18,880 | ₩20,200 | ₩18,260 | ₩18,450 | -2.28% | 48.9만 |
|---|
| 2026.02.09 | ₩17,240 | ₩19,990 | ₩17,240 | ₩18,450 | +7.02% | 98.8만 |
|---|
| 2026.02.06 | ₩17,300 | ₩17,810 | ₩16,390 | ₩16,910 | -2.25% | 53.9만 |
|---|
| 2026.02.05 | ₩20,350 | ₩21,050 | ₩17,900 | ₩18,010 | -11.50% | 88.4만 |
|---|
| 2026.02.04 | ₩22,250 | ₩23,500 | ₩20,800 | ₩21,000 | -5.62% | 124만 |
|---|
| 2026.02.03 | ₩21,450 | ₩23,200 | ₩20,750 | ₩22,250 | +3.73% | 233.4만 |
|---|
| 2026.02.02 | ₩20,900 | ₩23,650 | ₩20,000 | ₩20,750 | -0.72% | 499만 |
|---|
| 2026.01.30 | ₩18,970 | ₩21,350 | ₩18,940 | ₩20,700 | +9.12% | 259.7만 |
|---|
| 2026.01.29 | ₩21,250 | ₩22,100 | ₩18,710 | ₩18,850 | -11.29% | 224.1만 |
|---|
| 2026.01.28 | ₩21,600 | ₩22,700 | ₩19,610 | ₩20,250 | -6.25% | 623.1만 |
|---|
| 2026.01.27 | ₩15,490 | ₩20,100 | ₩15,250 | ₩20,100 | +29.76% | 1009.7만 |
|---|
| 2026.01.26 | ₩16,700 | ₩16,890 | ₩15,390 | ₩15,490 | -7.25% | 129.2만 |
|---|
| 2026.01.23 | ₩18,530 | ₩19,960 | ₩16,660 | ₩16,700 | -9.88% | 199.8만 |
|---|
| 2026.01.22 | ₩21,800 | ₩22,350 | ₩17,920 | ₩18,360 | -15.78% | 191.3만 |
|---|
| 2026.01.21 | ₩23,250 | ₩25,900 | ₩21,400 | ₩21,550 | -7.31% | 278.7만 |
|---|
| 2026.01.20 | ₩24,950 | ₩25,400 | ₩21,700 | ₩24,100 | -3.41% | 347.8만 |
|---|
| 2026.01.19 | ₩21,400 | ₩27,200 | ₩21,250 | ₩24,250 | +13.32% | 860.3만 |
|---|
| 2026.01.16 | ₩20,250 | ₩23,850 | ₩18,870 | ₩20,950 | +3.46% | 951만 |
|---|
| 2026.01.15 | ₩20,100 | ₩22,500 | ₩16,540 | ₩19,980 | -0.60% | 1892.9만 |
|---|
| 2026.01.14 | ₩17,660 | ₩17,710 | ₩13,400 | ₩17,710 | +0.28% | 1174.9만 |
|---|