시장 데이터를 불러오는 중
전체 종목
엔피케이 과거 주가
048830.KQ · KOSDAQ
주요 제품·사업: 합성고무 및 플라스틱물질 제조업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
048830.KQ · KOSDAQ
주요 제품·사업: 합성고무 및 플라스틱물질 제조업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,035 | ₩1,035 | ₩994 | ₩1,000 | -3.38% | 14.6만 |
| 2026.10.07 | ₩1,045 | ₩1,045 | ₩1,004 | ₩1,031 | -1.34% | 5.1만 |
| 2026.10.06 | ₩1,060 | ₩1,060 | ₩1,010 | ₩1,015 | -4.25% | 10.8만 |
| 2026.10.02 | ₩1,089 | ₩1,089 | ₩1,048 | ₩1,060 | -2.66% | 6.4만 |
| 2026.10.01 | ₩1,097 | ₩1,098 | ₩1,059 | ₩1,062 | -3.19% | 24.4만 |
| 2026.09.30 | ₩1,060 | ₩1,150 | ₩1,041 | ₩1,076 | +1.51% | 71.2만 |
| 2026.09.29 | ₩1,058 | ₩1,059 | ₩1,027 | ₩1,032 | -2.46% | 6.9만 |
| 2026.09.28 | ₩1,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,026 |
| ₩1,044 |
| +1.75% |
| 7.9만 |
| 2026.09.23 | ₩1,065 | ₩1,065 | ₩1,030 | ₩1,035 | -2.82% | 12.1만 |
|---|
| 2026.09.22 | ₩1,051 | ₩1,063 | ₩1,007 | ₩1,044 | -0.67% | 10.3만 |
|---|
| 2026.09.21 | ₩1,033 | ₩1,099 | ₩980 | ₩1,020 | -1.26% | 20.5만 |
|---|
| 2026.09.18 | ₩1,023 | ₩1,023 | ₩1,002 | ₩1,014 | -0.88% | 5.4천 |
|---|
| 2026.09.17 | ₩1,012 | ₩1,018 | ₩1,000 | ₩1,003 | -0.89% | 1.1만 |
|---|
| 2026.09.16 | ₩1,039 | ₩1,039 | ₩990 | ₩1,003 | -3.46% | 1.7만 |
|---|
| 2026.09.15 | ₩1,018 | ₩1,018 | ₩1,002 | ₩1,003 | -1.47% | 1.5만 |
|---|
| 2026.09.14 | ₩1,032 | ₩1,043 | ₩1,005 | ₩1,018 | -1.36% | 9.5천 |
|---|
| 2026.09.11 | ₩1,015 | ₩1,024 | ₩1,001 | ₩1,020 | +0.49% | 1.5만 |
|---|
| 2026.09.10 | ₩1,040 | ₩1,040 | ₩966 | ₩1,014 | -2.50% | 2.3만 |
|---|
| 2026.09.09 | ₩1,028 | ₩1,028 | ₩1,010 | ₩1,019 | -0.88% | 3.9만 |
|---|
| 2026.09.08 | ₩1,050 | ₩1,050 | ₩1,026 | ₩1,028 | -2.10% | 5.3만 |
|---|
| 2026.09.07 | ₩1,053 | ₩1,053 | ₩1,030 | ₩1,031 | -2.09% | 3.4천 |
|---|
| 2026.09.04 | ₩1,030 | ₩1,053 | ₩1,030 | ₩1,038 | +0.78% | 2.6천 |
|---|
| 2026.09.03 | ₩1,025 | ₩1,042 | ₩1,014 | ₩1,029 | +0.39% | 2.8만 |
|---|
| 2026.09.02 | ₩1,027 | ₩1,043 | ₩1,008 | ₩1,025 | -0.19% | 1.9만 |
|---|
| 2026.09.01 | ₩1,018 | ₩1,053 | ₩1,000 | ₩1,022 | +0.39% | 3.4만 |
|---|
| 2026.08.31 | ₩1,056 | ₩1,056 | ₩1,038 | ₩1,044 | -1.14% | 8.2천 |
|---|
| 2026.08.28 | ₩1,049 | ₩1,057 | ₩1,033 | ₩1,038 | -1.05% | 1만 |
|---|
| 2026.08.27 | ₩1,060 | ₩1,060 | ₩1,019 | ₩1,049 | -1.04% | 1.1만 |
|---|
| 2026.08.26 | ₩1,058 | ₩1,058 | ₩1,031 | ₩1,037 | -1.98% | 1.8만 |
|---|
| 2026.08.25 | ₩1,051 | ₩1,051 | ₩1,029 | ₩1,037 | -1.33% | 1.9만 |
|---|
| 2026.08.24 | ₩1,063 | ₩1,064 | ₩1,041 | ₩1,050 | -1.22% | 1.1만 |
|---|
| 2026.08.21 | ₩1,144 | ₩1,144 | ₩1,068 | ₩1,072 | -6.29% | 1.8만 |
|---|
| 2026.08.20 | ₩1,130 | ₩1,149 | ₩1,061 | ₩1,118 | -1.06% | 8.5만 |
|---|
| 2026.08.19 | ₩1,086 | ₩1,119 | ₩1,063 | ₩1,063 | -2.12% | 13.7만 |
|---|
| 2026.08.18 | ₩1,015 | ₩1,089 | ₩1,015 | ₩1,068 | +5.22% | 38.7만 |
|---|
| 2026.08.14 | ₩1,028 | ₩1,034 | ₩997 | ₩1,004 | -2.33% | 2.5만 |
|---|
| 2026.08.13 | ₩1,039 | ₩1,044 | ₩1,011 | ₩1,023 | -1.54% | 2.2만 |
|---|
| 2026.08.12 | ₩1,038 | ₩1,038 | ₩1,000 | ₩1,024 | -1.35% | 2.1만 |
|---|
| 2026.08.11 | ₩1,025 | ₩1,027 | ₩987 | ₩1,018 | -0.68% | 3.9만 |
|---|
| 2026.08.10 | ₩1,025 | ₩1,045 | ₩990 | ₩1,017 | -0.78% | 1.8만 |
|---|
| 2026.08.07 | ₩1,020 | ₩1,042 | ₩989 | ₩1,025 | +0.49% | 4.7만 |
|---|
| 2026.08.06 | ₩1,029 | ₩1,040 | ₩1,015 | ₩1,030 | +0.10% | 3.2만 |
|---|
| 2026.08.05 | ₩1,070 | ₩1,070 | ₩1,028 | ₩1,029 | -3.83% | 2.7만 |
|---|
| 2026.08.04 | ₩1,053 | ₩1,062 | ₩1,030 | ₩1,039 | -1.33% | 2.5만 |
|---|
| 2026.08.03 | ₩1,053 | ₩1,071 | ₩1,038 | ₩1,041 | -1.14% | 3.8만 |
|---|
| 2026.07.31 | ₩1,013 | ₩1,059 | ₩1,013 | ₩1,053 | +3.95% | 6.2만 |
|---|
| 2026.07.30 | ₩973 | ₩1,054 | ₩973 | ₩1,022 | +5.04% | 5.8만 |
|---|
| 2026.07.29 | ₩991 | ₩1,052 | ₩964 | ₩982 | -0.91% | 6.8만 |
|---|
| 2026.07.28 | ₩1,013 | ₩1,047 | ₩981 | ₩1,013 | 0.00% | 6.5만 |
|---|
| 2026.07.27 | ₩1,002 | ₩1,051 | ₩970 | ₩1,022 | +2.00% | 8.9만 |
|---|
| 2026.07.24 | ₩1,035 | ₩1,057 | ₩999 | ₩1,002 | -3.19% | 3.1만 |
|---|
| 2026.07.23 | ₩983 | ₩1,035 | ₩974 | ₩1,035 | +5.29% | 7.1만 |
|---|
| 2026.07.22 | ₩985 | ₩1,004 | ₩960 | ₩983 | -0.20% | 4.3만 |
|---|
| 2026.07.21 | ₩1,126 | ₩1,126 | ₩936 | ₩991 | -11.99% | 16.3만 |
|---|
| 2026.07.20 | ₩1,059 | ₩1,130 | ₩1,054 | ₩1,127 | +6.42% | 29.7만 |
|---|
| 2026.07.16 | ₩1,090 | ₩1,090 | ₩1,040 | ₩1,068 | -2.02% | 18.1만 |
|---|
| 2026.07.15 | ₩961 | ₩1,050 | ₩961 | ₩1,035 | +7.70% | 17.7만 |
|---|
| 2026.07.14 | ₩958 | ₩982 | ₩952 | ₩976 | +1.88% | 2만 |
|---|
| 2026.07.13 | ₩966 | ₩994 | ₩952 | ₩966 | 0.00% | 3만 |
|---|
| 2026.07.10 | ₩929 | ₩966 | ₩928 | ₩966 | +3.98% | 2만 |
|---|
| 2026.07.09 | ₩900 | ₩944 | ₩900 | ₩937 | +4.11% | 1.9만 |
|---|
| 2026.07.08 | ₩908 | ₩915 | ₩890 | ₩904 | -0.44% | 3.5만 |
|---|
| 2026.07.07 | ₩896 | ₩943 | ₩886 | ₩908 | +1.34% | 1.5만 |
|---|
| 2026.07.06 | ₩901 | ₩927 | ₩881 | ₩906 | +0.55% | 2.1만 |
|---|
| 2026.07.03 | ₩901 | ₩927 | ₩885 | ₩893 | -0.89% | 5.8만 |
|---|
| 2026.07.02 | ₩837 | ₩1,037 | ₩837 | ₩935 | +11.71% | 26만 |
|---|
| 2026.07.01 | ₩847 | ₩847 | ₩830 | ₩837 | -1.18% | 7.9만 |
|---|
| 2026.06.30 | ₩813 | ₩834 | ₩800 | ₩830 | +2.09% | 2.7만 |
|---|
| 2026.06.29 | ₩787 | ₩850 | ₩781 | ₩813 | +3.30% | 7.8만 |
|---|
| 2026.06.26 | ₩770 | ₩808 | ₩767 | ₩787 | +2.21% | 5.4만 |
|---|
| 2026.06.25 | ₩701 | ₩771 | ₩701 | ₩770 | +9.84% | 4.5만 |
|---|
| 2026.06.24 | ₩700 | ₩738 | ₩700 | ₩729 | +4.14% | 1.9만 |
|---|
| 2026.06.23 | ₩780 | ₩791 | ₩700 | ₩731 | -6.28% | 7.5만 |
|---|
| 2026.06.22 | ₩805 | ₩813 | ₩780 | ₩780 | -3.11% | 8.3만 |
|---|
| 2026.06.19 | ₩827 | ₩831 | ₩792 | ₩820 | -0.85% | 1.3만 |
|---|
| 2026.06.18 | ₩848 | ₩857 | ₩831 | ₩831 | -2.00% | 3.4만 |
|---|
| 2026.06.17 | ₩850 | ₩865 | ₩837 | ₩855 | +0.59% | 2.8만 |
|---|
| 2026.06.16 | ₩828 | ₩860 | ₩821 | ₩850 | +2.66% | 4.8만 |
|---|
| 2026.06.15 | ₩829 | ₩837 | ₩813 | ₩835 | +0.72% | 7.9만 |
|---|
| 2026.06.12 | ₩789 | ₩834 | ₩789 | ₩829 | +5.07% | 6.9만 |
|---|
| 2026.06.11 | ₩758 | ₩789 | ₩751 | ₩789 | +4.09% | 5.1만 |
|---|
| 2026.06.10 | ₩798 | ₩798 | ₩740 | ₩765 | -4.14% | 11만 |
|---|
| 2026.06.09 | ₩798 | ₩815 | ₩768 | ₩797 | -0.13% | 5.4만 |
|---|
| 2026.06.08 | ₩880 | ₩880 | ₩633 | ₩798 | -9.32% | 14.2만 |
|---|
| 2026.06.05 | ₩880 | ₩894 | ₩857 | ₩883 | +0.34% | 3.5만 |
|---|
| 2026.06.04 | ₩898 | ₩912 | ₩870 | ₩880 | -2.00% | 5.2만 |
|---|
| 2026.06.02 | ₩918 | ₩923 | ₩879 | ₩898 | -2.18% | 4.5만 |
|---|
| 2026.06.01 | ₩961 | ₩961 | ₩848 | ₩918 | -4.47% | 21.3만 |
|---|
| 2026.05.29 | ₩1,005 | ₩1,008 | ₩944 | ₩961 | -4.38% | 9.2만 |
|---|
| 2026.05.28 | ₩1,010 | ₩1,030 | ₩988 | ₩1,014 | +0.40% | 3.7만 |
|---|
| 2026.05.27 | ₩1,011 | ₩1,050 | ₩970 | ₩1,014 | +0.30% | 12.6만 |
|---|
| 2026.05.26 | ₩1,043 | ₩1,048 | ₩1,002 | ₩1,011 | -3.07% | 8.1만 |
|---|
| 2026.05.22 | ₩1,012 | ₩1,059 | ₩1,012 | ₩1,036 | +2.37% | 3.7만 |
|---|
| 2026.05.21 | ₩990 | ₩1,055 | ₩990 | ₩1,012 | +2.22% | 8.2만 |
|---|
| 2026.05.20 | ₩1,047 | ₩1,047 | ₩943 | ₩990 | -5.44% | 11.1만 |
|---|
| 2026.05.19 | ₩1,038 | ₩1,070 | ₩1,012 | ₩1,047 | +0.87% | 8.6만 |
|---|
| 2026.05.18 | ₩1,097 | ₩1,097 | ₩1,009 | ₩1,020 | -7.02% | 23.3만 |
|---|
| 2026.05.15 | ₩1,110 | ₩1,118 | ₩1,076 | ₩1,097 | -1.17% | 6.9만 |
|---|
| 2026.05.14 | ₩1,102 | ₩1,112 | ₩1,081 | ₩1,110 | +0.73% | 6.3만 |
|---|
| 2026.05.13 | ₩1,106 | ₩1,123 | ₩1,096 | ₩1,102 | -0.36% | 4.7만 |
|---|
| 2026.05.12 | ₩1,112 | ₩1,126 | ₩1,084 | ₩1,110 | -0.18% | 12.7만 |
|---|
| 2026.05.11 | ₩1,144 | ₩1,144 | ₩1,106 | ₩1,113 | -2.71% | 14.4만 |
|---|
| 2026.05.08 | ₩1,153 | ₩1,177 | ₩1,131 | ₩1,144 | -0.78% | 3.6만 |
|---|
| 2026.05.07 | ₩1,154 | ₩1,161 | ₩1,138 | ₩1,153 | -0.09% | 4.7만 |
|---|
| 2026.05.06 | ₩1,161 | ₩1,193 | ₩1,139 | ₩1,154 | -0.60% | 15.4만 |
|---|
| 2026.05.04 | ₩1,179 | ₩1,181 | ₩1,143 | ₩1,168 | -0.93% | 8.8만 |
|---|
| 2026.04.30 | ₩1,158 | ₩1,250 | ₩1,150 | ₩1,179 | +1.81% | 13.7만 |
|---|
| 2026.04.29 | ₩1,138 | ₩1,179 | ₩1,138 | ₩1,158 | +1.76% | 5.7만 |
|---|
| 2026.04.28 | ₩1,146 | ₩1,188 | ₩1,130 | ₩1,138 | -0.70% | 6.1만 |
|---|
| 2026.04.27 | ₩1,151 | ₩1,176 | ₩1,146 | ₩1,146 | -0.43% | 9만 |
|---|
| 2026.04.24 | ₩1,145 | ₩1,178 | ₩1,145 | ₩1,151 | +0.52% | 3.6만 |
|---|
| 2026.04.23 | ₩1,166 | ₩1,175 | ₩1,131 | ₩1,156 | -0.86% | 7.9만 |
|---|
| 2026.04.22 | ₩1,186 | ₩1,197 | ₩1,163 | ₩1,172 | -1.18% | 7.2만 |
|---|
| 2026.04.21 | ₩1,189 | ₩1,200 | ₩1,172 | ₩1,186 | -0.25% | 7.7만 |
|---|
| 2026.04.20 | ₩1,190 | ₩1,190 | ₩1,168 | ₩1,189 | -0.08% | 11.3만 |
|---|
| 2026.04.17 | ₩1,167 | ₩1,198 | ₩1,160 | ₩1,190 | +1.97% | 10.6만 |
|---|
| 2026.04.16 | ₩1,150 | ₩1,173 | ₩1,145 | ₩1,167 | +1.48% | 9.6만 |
|---|
| 2026.04.15 | ₩1,146 | ₩1,188 | ₩1,146 | ₩1,150 | +0.35% | 19만 |
|---|
| 2026.04.14 | ₩1,174 | ₩1,200 | ₩1,140 | ₩1,146 | -2.39% | 32.1만 |
|---|
| 2026.04.13 | ₩1,107 | ₩1,187 | ₩1,099 | ₩1,175 | +6.14% | 72.6만 |
|---|
| 2026.04.10 | ₩1,120 | ₩1,120 | ₩1,070 | ₩1,099 | -1.88% | 11.3만 |
|---|
| 2026.04.09 | ₩1,049 | ₩1,129 | ₩1,049 | ₩1,109 | +5.72% | 44.8만 |
|---|
| 2026.04.08 | ₩1,058 | ₩1,074 | ₩1,024 | ₩1,049 | -0.85% | 10.6만 |
|---|
| 2026.04.07 | ₩1,062 | ₩1,074 | ₩1,053 | ₩1,054 | -0.75% | 12.7만 |
|---|
| 2026.04.06 | ₩1,050 | ₩1,091 | ₩1,037 | ₩1,060 | +0.95% | 23.8만 |
|---|
| 2026.04.03 | ₩1,020 | ₩1,046 | ₩1,003 | ₩1,045 | +2.45% | 23.2만 |
|---|
| 2026.04.02 | ₩1,039 | ₩1,053 | ₩993 | ₩1,014 | -2.41% | 28.4만 |
|---|
| 2026.04.01 | ₩1,070 | ₩1,070 | ₩1,017 | ₩1,039 | -2.90% | 30.8만 |
|---|
| 2026.03.31 | ₩1,024 | ₩1,100 | ₩992 | ₩1,029 | +0.49% | 66.6만 |
|---|
| 2026.03.30 | ₩1,013 | ₩1,095 | ₩1,008 | ₩1,024 | +1.09% | 64.5만 |
|---|
| 2026.03.27 | ₩1,112 | ₩1,150 | ₩984 | ₩1,069 | -3.87% | 100.3만 |
|---|
| 2026.03.26 | ₩912 | ₩1,132 | ₩901 | ₩1,069 | +17.21% | 416.4만 |
|---|
| 2026.03.25 | ₩901 | ₩918 | ₩893 | ₩901 | 0.00% | 14.5만 |
|---|
| 2026.03.24 | ₩914 | ₩916 | ₩884 | ₩901 | -1.42% | 26.6만 |
|---|
| 2026.03.23 | ₩876 | ₩968 | ₩872 | ₩935 | +6.74% | 90.1만 |
|---|
| 2026.03.20 | ₩875 | ₩890 | ₩867 | ₩876 | +0.11% | 3.1만 |
|---|
| 2026.03.19 | ₩879 | ₩894 | ₩875 | ₩875 | -0.46% | 3.5만 |
|---|
| 2026.03.18 | ₩900 | ₩950 | ₩866 | ₩874 | -2.89% | 13.3만 |
|---|
| 2026.03.17 | ₩891 | ₩907 | ₩886 | ₩887 | -0.45% | 1.4만 |
|---|
| 2026.03.16 | ₩903 | ₩912 | ₩880 | ₩891 | -1.33% | 8만 |
|---|
| 2026.03.13 | ₩885 | ₩909 | ₩875 | ₩903 | +2.03% | 4.4만 |
|---|
| 2026.03.12 | ₩890 | ₩894 | ₩872 | ₩882 | -0.90% | 1.9만 |
|---|
| 2026.03.11 | ₩855 | ₩881 | ₩855 | ₩881 | +3.04% | 3만 |
|---|
| 2026.03.10 | ₩830 | ₩860 | ₩804 | ₩855 | +3.01% | 4.1만 |
|---|
| 2026.03.09 | ₩848 | ₩848 | ₩815 | ₩822 | -3.07% | 4.7만 |
|---|
| 2026.03.06 | ₩860 | ₩865 | ₩848 | ₩850 | -1.16% | 3만 |
|---|
| 2026.03.05 | ₩838 | ₩898 | ₩822 | ₩855 | +2.03% | 5.7만 |
|---|
| 2026.03.04 | ₩899 | ₩901 | ₩830 | ₩838 | -6.79% | 12.9만 |
|---|
| 2026.03.03 | ₩931 | ₩939 | ₩907 | ₩907 | -2.58% | 4.8만 |
|---|
| 2026.02.27 | ₩912 | ₩941 | ₩906 | ₩931 | +2.08% | 11만 |
|---|
| 2026.02.26 | ₩942 | ₩948 | ₩913 | ₩913 | -3.08% | 12.6만 |
|---|
| 2026.02.25 | ₩937 | ₩945 | ₩927 | ₩942 | +0.53% | 12.2만 |
|---|
| 2026.02.24 | ₩919 | ₩938 | ₩903 | ₩929 | +1.09% | 23.1만 |
|---|
| 2026.02.23 | ₩922 | ₩929 | ₩908 | ₩919 | -0.33% | 16.3만 |
|---|
| 2026.02.20 | ₩913 | ₩1,110 | ₩847 | ₩920 | +0.77% | 328.1만 |
|---|
| 2026.02.19 | ₩921 | ₩921 | ₩902 | ₩913 | -0.87% | 7.1만 |
|---|
| 2026.02.13 | ₩945 | ₩945 | ₩903 | ₩921 | -2.54% | 17.5만 |
|---|
| 2026.02.12 | ₩938 | ₩949 | ₩925 | ₩938 | 0.00% | 3.8만 |
|---|
| 2026.02.11 | ₩951 | ₩951 | ₩920 | ₩938 | -1.37% | 3.3만 |
|---|
| 2026.02.10 | ₩934 | ₩950 | ₩924 | ₩941 | +0.75% | 6.2만 |
|---|
| 2026.02.09 | ₩920 | ₩933 | ₩913 | ₩932 | +1.30% | 3만 |
|---|
| 2026.02.06 | ₩923 | ₩923 | ₩904 | ₩920 | -0.33% | 7.9만 |
|---|
| 2026.02.05 | ₩913 | ₩940 | ₩912 | ₩923 | +1.10% | 5.9만 |
|---|
| 2026.02.04 | ₩909 | ₩914 | ₩898 | ₩913 | +0.44% | 3.5만 |
|---|
| 2026.02.03 | ₩902 | ₩911 | ₩901 | ₩909 | +0.78% | 4.3만 |
|---|
| 2026.02.02 | ₩923 | ₩923 | ₩903 | ₩907 | -1.73% | 3.5만 |
|---|
| 2026.01.30 | ₩912 | ₩929 | ₩907 | ₩923 | +1.21% | 5.1만 |
|---|
| 2026.01.29 | ₩924 | ₩939 | ₩911 | ₩920 | -0.43% | 7.9만 |
|---|
| 2026.01.28 | ₩927 | ₩930 | ₩882 | ₩924 | -0.32% | 5.2만 |
|---|
| 2026.01.27 | ₩927 | ₩928 | ₩923 | ₩928 | +0.11% | 1.6만 |
|---|
| 2026.01.26 | ₩918 | ₩920 | ₩901 | ₩918 | 0.00% | 5.4만 |
|---|
| 2026.01.23 | ₩925 | ₩925 | ₩914 | ₩918 | -0.76% | 2.8만 |
|---|
| 2026.01.22 | ₩932 | ₩932 | ₩912 | ₩926 | -0.64% | 7.2만 |
|---|
| 2026.01.21 | ₩925 | ₩935 | ₩920 | ₩932 | +0.76% | 5.6만 |
|---|
| 2026.01.20 | ₩929 | ₩931 | ₩916 | ₩925 | -0.43% | 5만 |
|---|
| 2026.01.19 | ₩926 | ₩938 | ₩926 | ₩929 | +0.32% | 2.6만 |
|---|
| 2026.01.16 | ₩939 | ₩939 | ₩926 | ₩926 | -1.38% | 1.6만 |
|---|
| 2026.01.15 | ₩936 | ₩940 | ₩927 | ₩939 | +0.32% | 1.5만 |
|---|
| 2026.01.14 | ₩937 | ₩937 | ₩920 | ₩936 | -0.11% | 2.2만 |
|---|
| 2026.01.13 | ₩909 | ₩938 | ₩909 | ₩937 | +3.08% | 2.7만 |
|---|
| 2026.01.12 | ₩905 | ₩915 | ₩898 | ₩909 | +0.44% | 2.2만 |
|---|
| 2026.01.09 | ₩905 | ₩950 | ₩894 | ₩905 | 0.00% | 2.4만 |
|---|
| 2026.01.08 | ₩923 | ₩934 | ₩893 | ₩905 | -1.95% | 3.6만 |
|---|
| 2026.01.07 | ₩933 | ₩941 | ₩921 | ₩923 | -1.07% | 3.9만 |
|---|
| 2026.01.06 | ₩939 | ₩941 | ₩930 | ₩941 | +0.21% | 2.2만 |
|---|
| 2026.01.05 | ₩937 | ₩945 | ₩936 | ₩939 | +0.21% | 3.1만 |
|---|
| 2026.01.02 | ₩946 | ₩947 | ₩930 | ₩937 | -0.95% | 5.4만 |
|---|
| 2025.12.30 | ₩960 | ₩969 | ₩946 | ₩947 | -1.35% | 2.3만 |
|---|
| 2025.12.29 | ₩979 | ₩979 | ₩960 | ₩969 | -1.02% | 1.7만 |
|---|
| 2025.12.26 | ₩973 | ₩984 | ₩973 | ₩979 | +0.62% | 2.6만 |
|---|
| 2025.12.24 | ₩974 | ₩983 | ₩965 | ₩976 | +0.21% | 3.1만 |
|---|
| 2025.12.23 | ₩975 | ₩984 | ₩965 | ₩975 | 0.00% | 5.5만 |
|---|
| 2025.12.22 | ₩957 | ₩975 | ₩957 | ₩975 | +1.88% | 4.6만 |
|---|
| 2025.12.19 | ₩946 | ₩957 | ₩942 | ₩957 | +1.16% | 3.2만 |
|---|
| 2025.12.18 | ₩943 | ₩996 | ₩938 | ₩949 | +0.64% | 6.4만 |
|---|
| 2025.12.17 | ₩953 | ₩954 | ₩930 | ₩946 | -0.73% | 5만 |
|---|
| 2025.12.16 | ₩953 | ₩961 | ₩949 | ₩956 | +0.31% | 5.3만 |
|---|
| 2025.12.15 | ₩944 | ₩966 | ₩944 | ₩952 | +0.85% | 3.8만 |
|---|
| 2025.12.12 | ₩960 | ₩960 | ₩940 | ₩951 | -0.94% | 6.8만 |
|---|
| 2025.12.11 | ₩958 | ₩961 | ₩945 | ₩950 | -0.84% | 6.9만 |
|---|
| 2025.12.10 | ₩971 | ₩976 | ₩958 | ₩958 | -1.34% | 4.6만 |
|---|
| 2025.12.09 | ₩963 | ₩974 | ₩961 | ₩971 | +0.83% | 3.6만 |
|---|
| 2025.12.08 | ₩966 | ₩977 | ₩958 | ₩963 | -0.31% | 7.4만 |
|---|
| 2025.12.05 | ₩962 | ₩974 | ₩962 | ₩964 | +0.21% | 5.3만 |
|---|
| 2025.12.04 | ₩962 | ₩968 | ₩961 | ₩962 | 0.00% | 5.3만 |
|---|
| 2025.12.03 | ₩966 | ₩977 | ₩958 | ₩961 | -0.52% | 5.2만 |
|---|
| 2025.12.02 | ₩966 | ₩975 | ₩958 | ₩966 | 0.00% | 14.3만 |
|---|
| 2025.12.01 | ₩973 | ₩978 | ₩963 | ₩966 | -0.72% | 7.6만 |
|---|
| 2025.11.28 | ₩969 | ₩975 | ₩957 | ₩973 | +0.41% | 17.1만 |
|---|
| 2025.11.27 | ₩988 | ₩992 | ₩950 | ₩969 | -1.92% | 28.7만 |
|---|
| 2025.11.26 | ₩997 | ₩997 | ₩977 | ₩980 | -1.71% | 10.7만 |
|---|
| 2025.11.25 | ₩1,002 | ₩1,014 | ₩987 | ₩997 | -0.50% | 8.1만 |
|---|
| 2025.11.24 | ₩987 | ₩1,018 | ₩970 | ₩997 | +1.01% | 17.3만 |
|---|
| 2025.11.21 | ₩966 | ₩1,007 | ₩964 | ₩988 | +2.28% | 35.4만 |
|---|
| 2025.11.20 | ₩1,017 | ₩1,029 | ₩985 | ₩993 | -2.36% | 58만 |
|---|
| 2025.11.19 | ₩1,063 | ₩1,071 | ₩1,010 | ₩1,017 | -4.33% | 250.8만 |
|---|
| 2025.11.18 | ₩1,062 | ₩1,389 | ₩1,026 | ₩1,145 | +7.82% | 1368.7만 |
|---|
| 2025.11.17 | ₩1,099 | ₩1,099 | ₩1,045 | ₩1,069 | -2.73% | 7.7만 |
|---|
| 2025.11.14 | ₩1,101 | ₩1,118 | ₩1,100 | ₩1,105 | +0.36% | 1.3만 |
|---|
| 2025.11.13 | ₩1,092 | ₩1,119 | ₩1,083 | ₩1,110 | +1.65% | 3.3만 |
|---|
| 2025.11.12 | ₩1,068 | ₩1,096 | ₩1,068 | ₩1,092 | +2.25% | 1.5만 |
|---|
| 2025.11.11 | ₩1,066 | ₩1,078 | ₩1,066 | ₩1,072 | +0.56% | 6.5천 |
|---|
| 2025.11.10 | ₩1,058 | ₩1,080 | ₩1,058 | ₩1,068 | +0.95% | 4.9만 |
|---|
| 2025.11.07 | ₩1,082 | ₩1,083 | ₩1,068 | ₩1,068 | -1.29% | 1만 |
|---|
| 2025.11.06 | ₩1,080 | ₩1,087 | ₩1,078 | ₩1,083 | +0.28% | 8.2천 |
|---|
| 2025.11.05 | ₩1,096 | ₩1,096 | ₩1,061 | ₩1,087 | -0.82% | 1.5만 |
|---|
| 2025.11.04 | ₩1,084 | ₩1,097 | ₩1,075 | ₩1,097 | +1.20% | 2.2만 |
|---|
| 2025.11.03 | ₩1,090 | ₩1,105 | ₩1,077 | ₩1,084 | -0.55% | 3.7만 |
|---|
| 2025.10.31 | ₩1,124 | ₩1,124 | ₩1,086 | ₩1,090 | -3.02% | 3.9만 |
|---|
| 2025.10.30 | ₩1,122 | ₩1,124 | ₩1,083 | ₩1,124 | +0.18% | 1.1만 |
|---|
| 2025.10.29 | ₩1,128 | ₩1,135 | ₩1,117 | ₩1,122 | -0.53% | 1.4만 |
|---|
| 2025.10.28 | ₩1,120 | ₩1,130 | ₩1,080 | ₩1,128 | +0.71% | 1.3만 |
|---|
| 2025.10.27 | ₩1,128 | ₩1,137 | ₩1,070 | ₩1,119 | -0.80% | 3.6만 |
|---|
| 2025.10.24 | ₩1,128 | ₩1,130 | ₩1,120 | ₩1,128 | 0.00% | 4.8천 |
|---|
| 2025.10.23 | ₩1,139 | ₩1,139 | ₩1,125 | ₩1,127 | -1.05% | 7.7천 |
|---|
| 2025.10.22 | ₩1,141 | ₩1,150 | ₩1,126 | ₩1,139 | -0.18% | 1.9만 |
|---|
| 2025.10.21 | ₩1,139 | ₩1,144 | ₩1,134 | ₩1,141 | +0.18% | 2.6만 |
|---|
| 2025.10.20 | ₩1,139 | ₩1,139 | ₩1,129 | ₩1,133 | -0.53% | 1.1만 |
|---|
| 2025.10.17 | ₩1,142 | ₩1,150 | ₩1,130 | ₩1,139 | -0.26% | 6.3천 |
|---|
| 2025.10.16 | ₩1,140 | ₩1,148 | ₩1,140 | ₩1,142 | +0.18% | 9.4천 |
|---|
| 2025.10.15 | ₩1,131 | ₩1,145 | ₩1,127 | ₩1,140 | +0.80% | 1.5만 |
|---|
| 2025.10.14 | ₩1,144 | ₩1,144 | ₩1,128 | ₩1,140 | -0.35% | 8.4천 |
|---|
| 2025.10.13 | ₩1,140 | ₩1,144 | ₩1,128 | ₩1,144 | +0.35% | 2.5만 |
|---|
| 2025.10.10 | ₩1,118 | ₩1,144 | ₩1,118 | ₩1,142 | +2.15% | 3.4만 |
|---|