시장 데이터를 불러오는 중
전체 종목
에넥스 과거 주가
011090.KS · KOSPI
주요 제품·사업: 씽크상판,주방기기,목재케비넷,유해가스저감장치시설 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
011090.KS · KOSPI
주요 제품·사업: 씽크상판,주방기기,목재케비넷,유해가스저감장치시설 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,580 | ₩1,677 | ₩1,543 | ₩1,580 | 0.00% | 20.9만 |
| 2026.10.07 | ₩1,316 | ₩1,589 | ₩1,260 | ₩1,539 | +16.95% | 26.2만 |
| 2026.10.06 | ₩1,341 | ₩1,342 | ₩1,292 | ₩1,314 | -2.01% | 6.5만 |
| 2026.10.02 | ₩1,330 | ₩1,348 | ₩1,255 | ₩1,338 | +0.60% | 18.4만 |
| 2026.10.01 | ₩1,420 | ₩1,438 | ₩1,300 | ₩1,339 | -5.70% | 11.6만 |
| 2026.09.30 | ₩1,500 | ₩1,585 | ₩1,356 | ₩1,425 | -5.00% | 8.3만 |
| 2026.09.29 | ₩1,554 | ₩1,611 | ₩1,475 | ₩1,498 | -3.60% | 7만 |
| 2026.09.28 | ₩1,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,567 |
| ₩1,601 |
| -4.87% |
| 6.5만 |
| 2026.09.23 | ₩1,683 | ₩1,750 | ₩1,643 | ₩1,683 | 0.00% | 6.2만 |
|---|
| 2026.09.22 | ₩1,635 | ₩1,705 | ₩1,530 | ₩1,683 | +2.94% | 10.8만 |
|---|
| 2026.09.21 | ₩1,632 | ₩1,704 | ₩1,608 | ₩1,635 | +0.18% | 7.6만 |
|---|
| 2026.09.18 | ₩1,683 | ₩1,744 | ₩1,604 | ₩1,632 | -3.03% | 15.2만 |
|---|
| 2026.09.17 | ₩1,830 | ₩1,944 | ₩1,632 | ₩1,683 | -8.03% | 31.6만 |
|---|
| 2026.09.16 | ₩1,819 | ₩1,847 | ₩1,755 | ₩1,825 | +0.33% | 18.3만 |
|---|
| 2026.09.15 | ₩1,697 | ₩1,798 | ₩1,620 | ₩1,770 | +4.30% | 25.5만 |
|---|
| 2026.09.14 | ₩1,461 | ₩1,896 | ₩1,432 | ₩1,696 | +16.08% | 126.9만 |
|---|
| 2026.09.11 | ₩1,307 | ₩1,530 | ₩1,264 | ₩1,461 | +11.78% | 93.4만 |
|---|
| 2026.09.10 | ₩1,286 | ₩1,329 | ₩1,250 | ₩1,318 | +2.49% | 10.1만 |
|---|
| 2026.09.09 | ₩1,325 | ₩1,360 | ₩1,280 | ₩1,299 | -1.96% | 8.4만 |
|---|
| 2026.09.08 | ₩1,305 | ₩1,346 | ₩1,268 | ₩1,324 | +1.46% | 12.9만 |
|---|
| 2026.09.07 | ₩1,290 | ₩1,375 | ₩1,285 | ₩1,305 | +1.16% | 25.7만 |
|---|
| 2026.09.04 | ₩1,240 | ₩1,494 | ₩1,240 | ₩1,278 | +3.06% | 149.6만 |
|---|
| 2026.09.03 | ₩1,186 | ₩1,467 | ₩1,127 | ₩1,240 | +4.55% | 115.1만 |
|---|
| 2026.09.02 | ₩1,303 | ₩1,315 | ₩1,117 | ₩1,190 | -8.67% | 105만 |
|---|
| 2026.09.01 | ₩1,500 | ₩1,500 | ₩1,500 | ₩1,500 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩2,035 | ₩2,035 | ₩1,500 | ₩1,500 | -26.29% | 167.8만 |
|---|
| 2026.08.28 | ₩2,300 | ₩2,340 | ₩2,100 | ₩2,140 | -6.96% | 107.4만 |
|---|
| 2026.08.27 | ₩2,310 | ₩2,325 | ₩2,160 | ₩2,295 | -0.65% | 42.5만 |
|---|
| 2026.08.26 | ₩2,285 | ₩2,400 | ₩2,225 | ₩2,300 | +0.66% | 34.5만 |
|---|
| 2026.08.25 | ₩2,300 | ₩2,300 | ₩2,100 | ₩2,280 | -0.87% | 37.7만 |
|---|
| 2026.08.24 | ₩2,190 | ₩2,375 | ₩2,100 | ₩2,320 | +5.94% | 92.1만 |
|---|
| 2026.08.21 | ₩2,165 | ₩2,400 | ₩1,866 | ₩2,190 | +1.15% | 123.3만 |
|---|
| 2026.08.20 | ₩1,845 | ₩2,185 | ₩1,813 | ₩2,165 | +17.34% | 146.1만 |
|---|
| 2026.08.19 | ₩1,703 | ₩1,849 | ₩1,549 | ₩1,840 | +8.04% | 43.8만 |
|---|
| 2026.08.18 | ₩1,517 | ₩1,734 | ₩1,512 | ₩1,710 | +12.72% | 86만 |
|---|
| 2026.08.14 | ₩1,681 | ₩1,699 | ₩1,446 | ₩1,518 | -9.70% | 108.7만 |
|---|
| 2026.08.13 | ₩1,753 | ₩2,190 | ₩1,702 | ₩1,750 | -0.17% | 222.6만 |
|---|
| 2026.08.12 | ₩1,720 | ₩1,767 | ₩1,654 | ₩1,753 | +1.92% | 30.8만 |
|---|
| 2026.08.11 | ₩1,605 | ₩1,765 | ₩1,605 | ₩1,710 | +6.54% | 49.7만 |
|---|
| 2026.08.10 | ₩1,682 | ₩1,687 | ₩1,596 | ₩1,605 | -4.58% | 22.9만 |
|---|
| 2026.08.07 | ₩1,696 | ₩1,850 | ₩1,625 | ₩1,681 | -0.88% | 51.5만 |
|---|
| 2026.08.06 | ₩1,632 | ₩1,770 | ₩1,500 | ₩1,701 | +4.23% | 64.1만 |
|---|
| 2026.08.05 | ₩1,802 | ₩1,814 | ₩1,622 | ₩1,668 | -7.44% | 56.5만 |
|---|
| 2026.08.04 | ₩1,770 | ₩2,020 | ₩1,700 | ₩1,788 | +1.02% | 259만 |
|---|
| 2026.08.03 | ₩2,515 | ₩2,515 | ₩1,700 | ₩1,723 | -31.49% | 457.3만 |
|---|
| 2026.07.31 | ₩1,937 | ₩1,937 | ₩1,937 | ₩1,937 | 0.00% | 24.8만 |
|---|
| 2026.07.30 | ₩1,339 | ₩1,545 | ₩1,336 | ₩1,490 | +11.28% | 37.4만 |
|---|
| 2026.07.29 | ₩1,428 | ₩1,428 | ₩1,310 | ₩1,379 | -3.43% | 15.6만 |
|---|
| 2026.07.28 | ₩1,442 | ₩1,460 | ₩1,350 | ₩1,430 | -0.83% | 35.7만 |
|---|
| 2026.07.27 | ₩1,314 | ₩1,504 | ₩1,282 | ₩1,391 | +5.86% | 93.6만 |
|---|
| 2026.07.24 | ₩1,332 | ₩1,490 | ₩1,227 | ₩1,275 | -4.28% | 109.3만 |
|---|
| 2026.07.23 | ₩1,376 | ₩1,377 | ₩1,236 | ₩1,290 | -6.25% | 62.5만 |
|---|
| 2026.07.22 | ₩1,660 | ₩1,855 | ₩1,324 | ₩1,334 | -19.64% | 372.9만 |
|---|
| 2026.07.21 | ₩1,646 | ₩1,708 | ₩1,360 | ₩1,458 | -11.42% | 373.2만 |
|---|
| 2026.07.20 | ₩2,615 | ₩2,800 | ₩1,930 | ₩1,930 | -26.20% | 470.6만 |
|---|
| 2026.07.16 | ₩2,650 | ₩2,755 | ₩2,455 | ₩2,755 | +3.96% | 260.4만 |
|---|
| 2026.07.15 | ₩2,000 | ₩2,120 | ₩1,925 | ₩2,120 | +6.00% | 66.4만 |
|---|
| 2026.07.14 | ₩1,483 | ₩1,631 | ₩1,355 | ₩1,631 | +9.98% | 332.1만 |
|---|
| 2026.07.13 | ₩979 | ₩1,255 | ₩979 | ₩1,255 | +28.19% | 40.9만 |
|---|
| 2026.07.10 | ₩930 | ₩984 | ₩930 | ₩966 | +3.87% | 1.8만 |
|---|
| 2026.07.09 | ₩993 | ₩1,000 | ₩929 | ₩930 | -6.34% | 2.6만 |
|---|
| 2026.07.08 | ₩1,008 | ₩1,061 | ₩908 | ₩966 | -4.17% | 7.1만 |
|---|
| 2026.07.07 | ₩1,061 | ₩1,079 | ₩1,013 | ₩1,020 | -3.86% | 1.2만 |
|---|
| 2026.07.06 | ₩1,064 | ₩1,096 | ₩1,033 | ₩1,058 | -0.56% | 4.2천 |
|---|
| 2026.07.03 | ₩1,064 | ₩1,064 | ₩1,015 | ₩1,064 | 0.00% | 1.1만 |
|---|
| 2026.07.02 | ₩1,098 | ₩1,117 | ₩1,041 | ₩1,064 | -3.10% | 5.5만 |
|---|
| 2026.07.01 | ₩1,050 | ₩1,096 | ₩1,050 | ₩1,075 | +2.38% | 6.3만 |
|---|
| 2026.06.30 | ₩1,062 | ₩1,095 | ₩1,040 | ₩1,050 | -1.13% | 3.5만 |
|---|
| 2026.06.29 | ₩1,025 | ₩1,079 | ₩1,025 | ₩1,065 | +3.90% | 4만 |
|---|
| 2026.06.26 | ₩1,135 | ₩1,158 | ₩1,008 | ₩1,025 | -9.69% | 4.4만 |
|---|
| 2026.06.25 | ₩1,175 | ₩1,191 | ₩1,114 | ₩1,135 | -3.40% | 3.7만 |
|---|
| 2026.06.24 | ₩1,191 | ₩1,191 | ₩1,048 | ₩1,175 | -1.34% | 13.9만 |
|---|
| 2026.06.23 | ₩1,321 | ₩1,395 | ₩1,169 | ₩1,192 | -9.77% | 17.2만 |
|---|
| 2026.06.22 | ₩1,477 | ₩1,491 | ₩1,380 | ₩1,402 | -5.08% | 3만 |
|---|
| 2026.06.19 | ₩1,578 | ₩1,579 | ₩1,450 | ₩1,491 | -5.51% | 3만 |
|---|
| 2026.06.18 | ₩1,684 | ₩1,729 | ₩1,558 | ₩1,577 | -6.35% | 6.5만 |
|---|
| 2026.06.17 | ₩1,480 | ₩1,700 | ₩1,461 | ₩1,700 | +14.86% | 11.5만 |
|---|
| 2026.06.16 | ₩1,432 | ₩1,498 | ₩1,417 | ₩1,491 | +4.12% | 4.8만 |
|---|
| 2026.06.15 | ₩1,430 | ₩1,482 | ₩1,405 | ₩1,460 | +2.10% | 4.5만 |
|---|
| 2026.06.12 | ₩1,380 | ₩1,454 | ₩1,377 | ₩1,426 | +3.33% | 4.4만 |
|---|
| 2026.06.11 | ₩1,312 | ₩1,397 | ₩1,296 | ₩1,380 | +5.18% | 3.8만 |
|---|
| 2026.06.10 | ₩1,293 | ₩1,325 | ₩1,259 | ₩1,325 | +2.47% | 3.7만 |
|---|
| 2026.06.09 | ₩1,327 | ₩1,340 | ₩1,258 | ₩1,306 | -1.58% | 6.5만 |
|---|
| 2026.06.08 | ₩1,353 | ₩1,358 | ₩1,280 | ₩1,340 | -0.96% | 2.7만 |
|---|
| 2026.06.05 | ₩1,309 | ₩1,356 | ₩1,309 | ₩1,353 | +3.36% | 2.3만 |
|---|
| 2026.06.04 | ₩1,331 | ₩1,381 | ₩1,249 | ₩1,309 | -1.65% | 4만 |
|---|
| 2026.06.02 | ₩1,372 | ₩1,372 | ₩1,180 | ₩1,331 | -2.99% | 10만 |
|---|
| 2026.06.01 | ₩1,399 | ₩1,482 | ₩1,316 | ₩1,372 | -1.93% | 12.2만 |
|---|
| 2026.05.29 | ₩1,423 | ₩1,469 | ₩1,353 | ₩1,414 | -0.63% | 7.6만 |
|---|
| 2026.05.28 | ₩1,467 | ₩1,469 | ₩1,333 | ₩1,417 | -3.41% | 12.8만 |
|---|
| 2026.05.27 | ₩1,536 | ₩1,548 | ₩1,440 | ₩1,467 | -4.49% | 15.5만 |
|---|
| 2026.05.26 | ₩1,630 | ₩1,651 | ₩1,510 | ₩1,521 | -6.69% | 12.3만 |
|---|
| 2026.05.22 | ₩1,627 | ₩1,734 | ₩1,550 | ₩1,620 | -0.43% | 11.6만 |
|---|
| 2026.05.21 | ₩1,821 | ₩1,999 | ₩1,621 | ₩1,627 | -10.65% | 18.2만 |
|---|
| 2026.05.20 | ₩2,000 | ₩2,220 | ₩1,621 | ₩1,820 | -9.00% | 48.4만 |
|---|
| 2026.05.19 | ₩2,140 | ₩2,140 | ₩2,140 | ₩2,140 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩2,140 | ₩2,140 | ₩2,140 | ₩2,140 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩2,140 | ₩2,140 | ₩2,140 | ₩2,140 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩2,140 | ₩2,140 | ₩2,140 | ₩2,140 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩2,140 | ₩2,140 | ₩2,140 | ₩2,140 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩2,140 | ₩2,140 | ₩2,140 | ₩2,140 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩2,140 | ₩2,140 | ₩2,140 | ₩2,140 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩2,140 | ₩2,140 | ₩2,140 | ₩2,140 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩2,140 | ₩2,140 | ₩2,140 | ₩2,140 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩2,140 | ₩2,140 | ₩2,140 | ₩2,140 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩2,140 | ₩2,140 | ₩2,140 | ₩2,140 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩2,140 | ₩2,140 | ₩2,140 | ₩2,140 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩2,140 | ₩2,140 | ₩2,140 | ₩2,140 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,140 | ₩2,140 | ₩2,140 | ₩2,140 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩2,140 | ₩2,140 | ₩2,140 | ₩2,140 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩2,140 | ₩2,140 | ₩2,140 | ₩2,140 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩2,100 | ₩2,150 | ₩2,050 | ₩2,140 | +1.90% | 7.8만 |
|---|
| 2026.04.22 | ₩2,130 | ₩2,160 | ₩2,090 | ₩2,120 | -0.47% | 4.2만 |
|---|
| 2026.04.21 | ₩2,130 | ₩2,160 | ₩2,100 | ₩2,125 | -0.23% | 5.3만 |
|---|
| 2026.04.20 | ₩2,225 | ₩2,235 | ₩2,065 | ₩2,160 | -2.92% | 5만 |
|---|
| 2026.04.17 | ₩2,345 | ₩2,345 | ₩2,200 | ₩2,210 | -5.76% | 4.7만 |
|---|
| 2026.04.16 | ₩2,235 | ₩2,325 | ₩2,180 | ₩2,275 | +1.79% | 14.7만 |
|---|
| 2026.04.15 | ₩2,155 | ₩2,220 | ₩2,150 | ₩2,185 | +1.39% | 4.5만 |
|---|
| 2026.04.14 | ₩2,175 | ₩2,180 | ₩2,125 | ₩2,150 | -1.15% | 1.8만 |
|---|
| 2026.04.13 | ₩2,095 | ₩2,165 | ₩2,060 | ₩2,160 | +3.10% | 3.5만 |
|---|
| 2026.04.10 | ₩2,115 | ₩2,115 | ₩2,065 | ₩2,095 | -0.95% | 2.7만 |
|---|
| 2026.04.09 | ₩2,105 | ₩2,105 | ₩2,055 | ₩2,065 | -1.90% | 3.1만 |
|---|
| 2026.04.08 | ₩2,055 | ₩2,115 | ₩2,040 | ₩2,105 | +2.43% | 3.1만 |
|---|
| 2026.04.07 | ₩2,090 | ₩2,165 | ₩2,020 | ₩2,030 | -2.87% | 2만 |
|---|
| 2026.04.06 | ₩2,075 | ₩2,110 | ₩2,005 | ₩2,055 | -0.96% | 6.2만 |
|---|
| 2026.04.03 | ₩2,075 | ₩2,120 | ₩2,055 | ₩2,080 | +0.24% | 1.8만 |
|---|
| 2026.04.02 | ₩2,105 | ₩2,115 | ₩2,050 | ₩2,075 | -1.43% | 2.4만 |
|---|
| 2026.04.01 | ₩2,025 | ₩2,120 | ₩2,025 | ₩2,100 | +3.70% | 2.6만 |
|---|
| 2026.03.31 | ₩2,075 | ₩2,105 | ₩2,005 | ₩2,005 | -3.37% | 6.4만 |
|---|
| 2026.03.30 | ₩2,130 | ₩2,130 | ₩2,060 | ₩2,080 | -2.35% | 1.6만 |
|---|
| 2026.03.27 | ₩2,080 | ₩2,150 | ₩2,050 | ₩2,135 | +2.64% | 4.5만 |
|---|
| 2026.03.26 | ₩2,195 | ₩2,210 | ₩2,115 | ₩2,115 | -3.64% | 4.6만 |
|---|
| 2026.03.25 | ₩2,245 | ₩2,245 | ₩2,140 | ₩2,175 | -3.12% | 2.2만 |
|---|
| 2026.03.24 | ₩2,180 | ₩2,250 | ₩2,160 | ₩2,225 | +2.06% | 2.2만 |
|---|
| 2026.03.23 | ₩2,225 | ₩2,240 | ₩2,175 | ₩2,175 | -2.25% | 2.2만 |
|---|
| 2026.03.20 | ₩2,260 | ₩2,285 | ₩2,190 | ₩2,225 | -1.55% | 7.4만 |
|---|
| 2026.03.19 | ₩2,260 | ₩2,325 | ₩2,230 | ₩2,235 | -1.11% | 1.7만 |
|---|
| 2026.03.18 | ₩2,300 | ₩2,370 | ₩2,210 | ₩2,280 | -0.87% | 9.6만 |
|---|
| 2026.03.17 | ₩2,285 | ₩2,285 | ₩2,200 | ₩2,275 | -0.44% | 3.9만 |
|---|
| 2026.03.16 | ₩2,210 | ₩2,300 | ₩2,190 | ₩2,245 | +1.58% | 4.6만 |
|---|
| 2026.03.13 | ₩2,265 | ₩2,265 | ₩2,155 | ₩2,250 | -0.66% | 2만 |
|---|
| 2026.03.12 | ₩2,245 | ₩2,280 | ₩2,155 | ₩2,240 | -0.22% | 1.6만 |
|---|
| 2026.03.11 | ₩2,225 | ₩2,300 | ₩2,180 | ₩2,225 | 0.00% | 3.3만 |
|---|
| 2026.03.10 | ₩2,225 | ₩2,275 | ₩2,210 | ₩2,225 | 0.00% | 2.3만 |
|---|
| 2026.03.09 | ₩2,305 | ₩2,320 | ₩2,225 | ₩2,245 | -2.60% | 2.4만 |
|---|
| 2026.03.06 | ₩2,275 | ₩2,305 | ₩2,230 | ₩2,295 | +0.88% | 2.2만 |
|---|
| 2026.03.05 | ₩2,200 | ₩2,315 | ₩2,200 | ₩2,275 | +3.41% | 6.8만 |
|---|
| 2026.03.04 | ₩2,375 | ₩2,375 | ₩2,045 | ₩2,100 | -11.58% | 11.2만 |
|---|
| 2026.03.03 | ₩2,305 | ₩2,495 | ₩2,305 | ₩2,380 | +3.25% | 6.7만 |
|---|
| 2026.02.27 | ₩2,485 | ₩2,495 | ₩2,325 | ₩2,430 | -2.21% | 14만 |
|---|
| 2026.02.26 | ₩2,570 | ₩2,585 | ₩2,495 | ₩2,495 | -2.92% | 4.7만 |
|---|
| 2026.02.25 | ₩2,555 | ₩2,585 | ₩2,520 | ₩2,565 | +0.39% | 4.3만 |
|---|
| 2026.02.24 | ₩2,490 | ₩2,550 | ₩2,485 | ₩2,530 | +1.61% | 6.4만 |
|---|
| 2026.02.23 | ₩2,490 | ₩2,525 | ₩2,470 | ₩2,510 | +0.80% | 2.9만 |
|---|
| 2026.02.20 | ₩2,475 | ₩2,525 | ₩2,440 | ₩2,490 | +0.61% | 9만 |
|---|
| 2026.02.19 | ₩2,510 | ₩2,550 | ₩2,470 | ₩2,495 | -0.60% | 7.6만 |
|---|
| 2026.02.13 | ₩2,610 | ₩2,610 | ₩2,445 | ₩2,505 | -4.02% | 17.3만 |
|---|
| 2026.02.12 | ₩2,600 | ₩2,655 | ₩2,575 | ₩2,610 | +0.38% | 13.6만 |
|---|
| 2026.02.11 | ₩2,590 | ₩2,600 | ₩2,545 | ₩2,585 | -0.19% | 3.2만 |
|---|
| 2026.02.10 | ₩2,600 | ₩2,610 | ₩2,575 | ₩2,590 | -0.38% | 3.5만 |
|---|
| 2026.02.09 | ₩2,555 | ₩2,615 | ₩2,540 | ₩2,600 | +1.76% | 9.4만 |
|---|
| 2026.02.06 | ₩2,575 | ₩2,575 | ₩2,500 | ₩2,540 | -1.36% | 4.1만 |
|---|
| 2026.02.05 | ₩2,595 | ₩2,595 | ₩2,555 | ₩2,580 | -0.58% | 2.5만 |
|---|
| 2026.02.04 | ₩2,565 | ₩2,595 | ₩2,545 | ₩2,575 | +0.39% | 2.8만 |
|---|
| 2026.02.03 | ₩2,560 | ₩2,575 | ₩2,530 | ₩2,565 | +0.20% | 4.8만 |
|---|
| 2026.02.02 | ₩2,605 | ₩2,605 | ₩2,535 | ₩2,560 | -1.73% | 4.2만 |
|---|
| 2026.01.30 | ₩2,635 | ₩2,650 | ₩2,585 | ₩2,605 | -1.14% | 9.7만 |
|---|
| 2026.01.29 | ₩2,635 | ₩2,635 | ₩2,585 | ₩2,620 | -0.57% | 5.7만 |
|---|
| 2026.01.28 | ₩2,680 | ₩2,685 | ₩2,625 | ₩2,635 | -1.68% | 4.5만 |
|---|
| 2026.01.27 | ₩2,640 | ₩2,680 | ₩2,635 | ₩2,655 | +0.57% | 2.4만 |
|---|
| 2026.01.26 | ₩2,735 | ₩2,735 | ₩2,615 | ₩2,655 | -2.93% | 2.8만 |
|---|
| 2026.01.23 | ₩2,620 | ₩2,645 | ₩2,610 | ₩2,640 | +0.76% | 4.4만 |
|---|
| 2026.01.22 | ₩2,625 | ₩2,650 | ₩2,595 | ₩2,625 | 0.00% | 4.7만 |
|---|
| 2026.01.21 | ₩2,635 | ₩2,650 | ₩2,590 | ₩2,615 | -0.76% | 4.2만 |
|---|
| 2026.01.20 | ₩2,705 | ₩2,750 | ₩2,635 | ₩2,655 | -1.85% | 3.3만 |
|---|
| 2026.01.19 | ₩2,665 | ₩2,700 | ₩2,625 | ₩2,650 | -0.56% | 4.3만 |
|---|
| 2026.01.16 | ₩2,720 | ₩2,745 | ₩2,655 | ₩2,665 | -2.02% | 4.8만 |
|---|
| 2026.01.15 | ₩2,725 | ₩2,745 | ₩2,695 | ₩2,705 | -0.73% | 2.3만 |
|---|
| 2026.01.14 | ₩2,725 | ₩2,755 | ₩2,695 | ₩2,725 | 0.00% | 2.1만 |
|---|
| 2026.01.13 | ₩2,800 | ₩2,805 | ₩2,700 | ₩2,720 | -2.86% | 4.6만 |
|---|
| 2026.01.12 | ₩2,665 | ₩2,875 | ₩2,500 | ₩2,790 | +4.69% | 9만 |
|---|
| 2026.01.09 | ₩2,660 | ₩2,725 | ₩2,640 | ₩2,665 | +0.19% | 3.2만 |
|---|
| 2026.01.08 | ₩2,670 | ₩2,680 | ₩2,600 | ₩2,680 | +0.37% | 3.3만 |
|---|
| 2026.01.07 | ₩2,750 | ₩2,760 | ₩2,665 | ₩2,670 | -2.91% | 3.2만 |
|---|
| 2026.01.06 | ₩2,795 | ₩2,795 | ₩2,725 | ₩2,725 | -2.50% | 3.5만 |
|---|
| 2026.01.05 | ₩2,775 | ₩2,845 | ₩2,700 | ₩2,745 | -1.08% | 4.1만 |
|---|
| 2026.01.02 | ₩2,730 | ₩2,825 | ₩2,700 | ₩2,750 | +0.73% | 6.9만 |
|---|
| 2025.12.30 | ₩2,655 | ₩3,005 | ₩2,655 | ₩2,730 | +2.82% | 36.1만 |
|---|
| 2025.12.29 | ₩2,770 | ₩2,850 | ₩2,590 | ₩2,685 | -3.07% | 8.1만 |
|---|
| 2025.12.26 | ₩2,810 | ₩2,860 | ₩2,755 | ₩2,765 | -1.60% | 4.8만 |
|---|
| 2025.12.24 | ₩2,815 | ₩2,885 | ₩2,815 | ₩2,845 | +1.07% | 4.1만 |
|---|
| 2025.12.23 | ₩2,930 | ₩2,975 | ₩2,785 | ₩2,840 | -3.07% | 15만 |
|---|
| 2025.12.22 | ₩2,915 | ₩2,950 | ₩2,885 | ₩2,930 | +0.51% | 4.5만 |
|---|
| 2025.12.19 | ₩2,955 | ₩2,975 | ₩2,870 | ₩2,900 | -1.86% | 7.7만 |
|---|
| 2025.12.18 | ₩3,065 | ₩3,065 | ₩2,915 | ₩2,950 | -3.75% | 6.9만 |
|---|
| 2025.12.17 | ₩3,050 | ₩3,050 | ₩2,925 | ₩2,995 | -1.80% | 8.7만 |
|---|
| 2025.12.16 | ₩3,130 | ₩3,135 | ₩2,995 | ₩3,050 | -2.56% | 11.2만 |
|---|
| 2025.12.15 | ₩3,160 | ₩3,295 | ₩3,105 | ₩3,130 | -0.95% | 13.8만 |
|---|
| 2025.12.12 | ₩3,075 | ₩3,225 | ₩3,005 | ₩3,175 | +3.25% | 39.8만 |
|---|
| 2025.12.11 | ₩2,800 | ₩3,550 | ₩2,770 | ₩3,050 | +8.93% | 274.4만 |
|---|
| 2025.12.10 | ₩2,870 | ₩2,905 | ₩2,735 | ₩2,755 | -4.01% | 20.5만 |
|---|
| 2025.12.09 | ₩3,095 | ₩3,095 | ₩2,835 | ₩2,905 | -6.14% | 28.8만 |
|---|
| 2025.12.08 | ₩3,400 | ₩3,405 | ₩3,065 | ₩3,065 | -9.85% | 55만 |
|---|
| 2025.12.05 | ₩3,405 | ₩4,170 | ₩3,255 | ₩3,350 | -1.62% | 570.4만 |
|---|
| 2025.12.04 | ₩2,680 | ₩3,365 | ₩2,645 | ₩3,365 | +25.56% | 245.9만 |
|---|
| 2025.12.03 | ₩2,465 | ₩2,710 | ₩2,455 | ₩2,590 | +5.07% | 22.6만 |
|---|
| 2025.12.02 | ₩2,435 | ₩2,465 | ₩2,415 | ₩2,465 | +1.23% | 3.4만 |
|---|
| 2025.12.01 | ₩2,435 | ₩2,435 | ₩2,400 | ₩2,420 | -0.62% | 1만 |
|---|
| 2025.11.28 | ₩2,400 | ₩2,415 | ₩2,380 | ₩2,415 | +0.63% | 2.2만 |
|---|
| 2025.11.27 | ₩2,405 | ₩2,430 | ₩2,390 | ₩2,405 | 0.00% | 1.9만 |
|---|
| 2025.11.26 | ₩2,445 | ₩2,475 | ₩2,400 | ₩2,400 | -1.84% | 4.1만 |
|---|
| 2025.11.25 | ₩2,445 | ₩2,445 | ₩2,405 | ₩2,440 | -0.20% | 2.1만 |
|---|
| 2025.11.24 | ₩2,480 | ₩2,480 | ₩2,390 | ₩2,445 | -1.41% | 5.4만 |
|---|
| 2025.11.21 | ₩2,470 | ₩2,495 | ₩2,460 | ₩2,480 | +0.40% | 9.9천 |
|---|
| 2025.11.20 | ₩2,475 | ₩2,505 | ₩2,465 | ₩2,505 | +1.21% | 2.9만 |
|---|
| 2025.11.19 | ₩2,475 | ₩2,495 | ₩2,445 | ₩2,475 | 0.00% | 4.4만 |
|---|
| 2025.11.18 | ₩2,500 | ₩2,500 | ₩2,460 | ₩2,495 | -0.20% | 3만 |
|---|
| 2025.11.17 | ₩2,525 | ₩2,525 | ₩2,485 | ₩2,520 | -0.20% | 2.8만 |
|---|
| 2025.11.14 | ₩2,540 | ₩2,550 | ₩2,495 | ₩2,530 | -0.39% | 7.3만 |
|---|
| 2025.11.13 | ₩2,550 | ₩2,580 | ₩2,520 | ₩2,545 | -0.20% | 1.2만 |
|---|
| 2025.11.12 | ₩2,515 | ₩2,565 | ₩2,515 | ₩2,530 | +0.60% | 1.5만 |
|---|
| 2025.11.11 | ₩2,575 | ₩2,575 | ₩2,505 | ₩2,510 | -2.52% | 2.2만 |
|---|
| 2025.11.10 | ₩2,495 | ₩2,530 | ₩2,490 | ₩2,530 | +1.40% | 2.4만 |
|---|
| 2025.11.07 | ₩2,495 | ₩2,505 | ₩2,455 | ₩2,495 | 0.00% | 4.1만 |
|---|
| 2025.11.06 | ₩2,525 | ₩2,550 | ₩2,495 | ₩2,495 | -1.19% | 3.6만 |
|---|
| 2025.11.05 | ₩2,545 | ₩2,570 | ₩2,450 | ₩2,530 | -0.59% | 9.5만 |
|---|
| 2025.11.04 | ₩2,550 | ₩2,585 | ₩2,540 | ₩2,540 | -0.39% | 4.5만 |
|---|
| 2025.11.03 | ₩2,675 | ₩2,675 | ₩2,540 | ₩2,575 | -3.74% | 7.7만 |
|---|
| 2025.10.31 | ₩2,680 | ₩2,740 | ₩2,650 | ₩2,675 | -0.19% | 2.9만 |
|---|
| 2025.10.30 | ₩2,740 | ₩2,765 | ₩2,675 | ₩2,680 | -2.19% | 3.6만 |
|---|
| 2025.10.29 | ₩2,695 | ₩2,775 | ₩2,675 | ₩2,740 | +1.67% | 8.9만 |
|---|
| 2025.10.28 | ₩2,720 | ₩2,750 | ₩2,680 | ₩2,710 | -0.37% | 3.6만 |
|---|
| 2025.10.27 | ₩2,695 | ₩2,750 | ₩2,690 | ₩2,720 | +0.93% | 4.4만 |
|---|
| 2025.10.24 | ₩2,795 | ₩2,795 | ₩2,565 | ₩2,690 | -3.76% | 7.7만 |
|---|
| 2025.10.23 | ₩2,785 | ₩2,785 | ₩2,755 | ₩2,785 | 0.00% | 1.8만 |
|---|
| 2025.10.22 | ₩2,780 | ₩2,785 | ₩2,750 | ₩2,785 | +0.18% | 2.2만 |
|---|
| 2025.10.21 | ₩2,805 | ₩2,825 | ₩2,750 | ₩2,770 | -1.25% | 7.2만 |
|---|
| 2025.10.20 | ₩2,800 | ₩2,840 | ₩2,795 | ₩2,805 | +0.18% | 2.5만 |
|---|
| 2025.10.17 | ₩2,835 | ₩2,835 | ₩2,755 | ₩2,805 | -1.06% | 4.9만 |
|---|
| 2025.10.16 | ₩2,865 | ₩2,915 | ₩2,795 | ₩2,805 | -2.09% | 5.4만 |
|---|
| 2025.10.15 | ₩2,850 | ₩2,870 | ₩2,830 | ₩2,860 | +0.35% | 2.5만 |
|---|
| 2025.10.14 | ₩2,870 | ₩2,920 | ₩2,835 | ₩2,850 | -0.70% | 4만 |
|---|
| 2025.10.13 | ₩2,885 | ₩2,890 | ₩2,840 | ₩2,870 | -0.52% | 2.7만 |
|---|
| 2025.10.10 | ₩2,915 | ₩2,950 | ₩2,875 | ₩2,890 | -0.86% | 3.1만 |
|---|