시장 데이터를 불러오는 중
전체 종목
엔텔스 과거 주가
069410.KQ · KOSDAQ
주요 제품·사업: 운용지원솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
069410.KQ · KOSDAQ
주요 제품·사업: 운용지원솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,545 | ₩2,565 | ₩2,480 | ₩2,540 | -0.20% | 1.1만 |
| 2026.10.07 | ₩2,510 | ₩2,595 | ₩2,510 | ₩2,555 | +1.79% | 1.5만 |
| 2026.10.06 | ₩2,460 | ₩2,540 | ₩2,400 | ₩2,510 | +2.03% | 2.3만 |
| 2026.10.02 | ₩2,545 | ₩2,610 | ₩2,505 | ₩2,510 | -1.38% | 1.8만 |
| 2026.10.01 | ₩2,570 | ₩2,580 | ₩2,500 | ₩2,565 | -0.19% | 1.5만 |
| 2026.09.30 | ₩2,555 | ₩2,645 | ₩2,555 | ₩2,600 | +1.76% | 1.2만 |
| 2026.09.29 | ₩2,525 | ₩2,600 | ₩2,500 | ₩2,555 | +1.19% | 1.2만 |
| 2026.09.28 | ₩2,545 | ₩2,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,510 |
| ₩2,540 |
| -0.20% |
| 1만 |
| 2026.09.23 | ₩2,540 | ₩2,570 | ₩2,515 | ₩2,545 | +0.20% | 1만 |
|---|
| 2026.09.22 | ₩2,580 | ₩2,610 | ₩2,490 | ₩2,540 | -1.55% | 2.4만 |
|---|
| 2026.09.21 | ₩2,680 | ₩2,680 | ₩2,505 | ₩2,580 | -3.73% | 3.2만 |
|---|
| 2026.09.18 | ₩2,710 | ₩2,740 | ₩2,640 | ₩2,670 | -1.48% | 6.7천 |
|---|
| 2026.09.17 | ₩2,685 | ₩2,740 | ₩2,655 | ₩2,700 | +0.56% | 6.6천 |
|---|
| 2026.09.16 | ₩2,670 | ₩2,695 | ₩2,570 | ₩2,685 | +0.56% | 1.3만 |
|---|
| 2026.09.15 | ₩2,645 | ₩2,655 | ₩2,565 | ₩2,650 | +0.19% | 6.8천 |
|---|
| 2026.09.14 | ₩2,640 | ₩2,730 | ₩2,595 | ₩2,645 | +0.19% | 7.8천 |
|---|
| 2026.09.11 | ₩2,650 | ₩2,680 | ₩2,580 | ₩2,660 | +0.38% | 5.7천 |
|---|
| 2026.09.10 | ₩2,640 | ₩2,700 | ₩2,630 | ₩2,635 | -0.19% | 3.7천 |
|---|
| 2026.09.09 | ₩2,630 | ₩2,715 | ₩2,585 | ₩2,635 | +0.19% | 2.7만 |
|---|
| 2026.09.08 | ₩2,635 | ₩2,700 | ₩2,565 | ₩2,630 | -0.19% | 2.6만 |
|---|
| 2026.09.07 | ₩2,745 | ₩2,750 | ₩2,600 | ₩2,635 | -4.01% | 1.6만 |
|---|
| 2026.09.04 | ₩2,700 | ₩2,840 | ₩2,700 | ₩2,735 | +1.30% | 3.7천 |
|---|
| 2026.09.03 | ₩2,685 | ₩2,735 | ₩2,685 | ₩2,700 | +0.56% | 1.6천 |
|---|
| 2026.09.02 | ₩2,755 | ₩2,755 | ₩2,670 | ₩2,690 | -2.36% | 9.1천 |
|---|
| 2026.09.01 | ₩2,770 | ₩2,825 | ₩2,755 | ₩2,755 | -0.54% | 5.5천 |
|---|
| 2026.08.31 | ₩2,830 | ₩2,830 | ₩2,745 | ₩2,765 | -2.30% | 7.3천 |
|---|
| 2026.08.28 | ₩2,730 | ₩2,995 | ₩2,730 | ₩2,830 | +3.66% | 6.1천 |
|---|
| 2026.08.27 | ₩2,795 | ₩2,840 | ₩2,760 | ₩2,770 | -0.89% | 6.5천 |
|---|
| 2026.08.26 | ₩2,800 | ₩2,850 | ₩2,770 | ₩2,815 | +0.54% | 1.2만 |
|---|
| 2026.08.25 | ₩2,800 | ₩2,835 | ₩2,700 | ₩2,805 | +0.18% | 1.2만 |
|---|
| 2026.08.24 | ₩2,805 | ₩2,875 | ₩2,800 | ₩2,800 | -0.18% | 3.3천 |
|---|
| 2026.08.21 | ₩2,885 | ₩2,970 | ₩2,770 | ₩2,850 | -1.21% | 1.2만 |
|---|
| 2026.08.20 | ₩2,935 | ₩3,090 | ₩2,905 | ₩2,950 | +0.51% | 5.3천 |
|---|
| 2026.08.19 | ₩2,970 | ₩2,990 | ₩2,910 | ₩2,990 | +0.67% | 1.5만 |
|---|
| 2026.08.18 | ₩3,100 | ₩3,135 | ₩2,980 | ₩2,990 | -3.55% | 1.8만 |
|---|
| 2026.08.14 | ₩3,040 | ₩3,240 | ₩3,020 | ₩3,175 | +4.44% | 6.9천 |
|---|
| 2026.08.13 | ₩3,200 | ₩3,200 | ₩3,010 | ₩3,040 | -5.00% | 1.8만 |
|---|
| 2026.08.12 | ₩3,035 | ₩3,200 | ₩3,015 | ₩3,180 | +4.78% | 9.3천 |
|---|
| 2026.08.11 | ₩3,030 | ₩3,100 | ₩2,915 | ₩3,055 | +0.83% | 1.4만 |
|---|
| 2026.08.10 | ₩2,855 | ₩3,080 | ₩2,855 | ₩3,025 | +5.95% | 9.6천 |
|---|
| 2026.08.07 | ₩3,100 | ₩3,120 | ₩2,850 | ₩2,850 | -8.06% | 4만 |
|---|
| 2026.08.06 | ₩2,840 | ₩3,200 | ₩2,790 | ₩3,200 | +12.68% | 1.1만 |
|---|
| 2026.08.05 | ₩2,740 | ₩2,870 | ₩2,730 | ₩2,845 | +3.83% | 3.1만 |
|---|
| 2026.08.04 | ₩2,670 | ₩2,750 | ₩2,670 | ₩2,720 | +1.87% | 2.3만 |
|---|
| 2026.08.03 | ₩2,585 | ₩2,775 | ₩2,510 | ₩2,660 | +2.90% | 1.5만 |
|---|
| 2026.07.31 | ₩2,435 | ₩2,610 | ₩2,435 | ₩2,585 | +6.16% | 3.3만 |
|---|
| 2026.07.30 | ₩2,400 | ₩2,610 | ₩2,375 | ₩2,500 | +4.17% | 9.4만 |
|---|
| 2026.07.29 | ₩2,700 | ₩2,770 | ₩2,200 | ₩2,400 | -11.11% | 13.6만 |
|---|
| 2026.07.28 | ₩2,760 | ₩2,785 | ₩2,600 | ₩2,690 | -2.54% | 1.5만 |
|---|
| 2026.07.27 | ₩2,810 | ₩2,850 | ₩2,780 | ₩2,790 | -0.71% | 9.3천 |
|---|
| 2026.07.24 | ₩2,815 | ₩2,845 | ₩2,770 | ₩2,830 | +0.53% | 1.3만 |
|---|
| 2026.07.23 | ₩2,785 | ₩2,885 | ₩2,725 | ₩2,820 | +1.26% | 1.8만 |
|---|
| 2026.07.22 | ₩2,730 | ₩2,875 | ₩2,730 | ₩2,785 | +2.01% | 3.3만 |
|---|
| 2026.07.21 | ₩2,800 | ₩2,850 | ₩2,610 | ₩2,725 | -2.68% | 4만 |
|---|
| 2026.07.20 | ₩2,845 | ₩2,845 | ₩2,685 | ₩2,770 | -2.64% | 3.9만 |
|---|
| 2026.07.16 | ₩2,940 | ₩2,940 | ₩2,810 | ₩2,840 | -3.40% | 3.8만 |
|---|
| 2026.07.15 | ₩2,940 | ₩2,990 | ₩2,865 | ₩2,940 | 0.00% | 1.1만 |
|---|
| 2026.07.14 | ₩3,000 | ₩3,005 | ₩2,800 | ₩2,930 | -2.33% | 3.7만 |
|---|
| 2026.07.13 | ₩3,110 | ₩3,155 | ₩2,930 | ₩2,975 | -4.34% | 4.7만 |
|---|
| 2026.07.10 | ₩3,125 | ₩3,190 | ₩2,970 | ₩3,100 | -0.80% | 2.1만 |
|---|
| 2026.07.09 | ₩3,095 | ₩3,190 | ₩2,975 | ₩2,975 | -3.88% | 3.4만 |
|---|
| 2026.07.08 | ₩3,185 | ₩3,270 | ₩3,095 | ₩3,095 | -2.83% | 4.1만 |
|---|
| 2026.07.07 | ₩3,300 | ₩3,340 | ₩3,195 | ₩3,280 | -0.61% | 2.3만 |
|---|
| 2026.07.06 | ₩3,255 | ₩3,345 | ₩3,235 | ₩3,275 | +0.61% | 2.7천 |
|---|
| 2026.07.03 | ₩3,210 | ₩3,335 | ₩3,210 | ₩3,280 | +2.18% | 6.7천 |
|---|
| 2026.07.02 | ₩3,320 | ₩3,400 | ₩3,230 | ₩3,300 | -0.60% | 9천 |
|---|
| 2026.07.01 | ₩3,405 | ₩3,480 | ₩3,305 | ₩3,320 | -2.50% | 6천 |
|---|
| 2026.06.30 | ₩3,355 | ₩3,480 | ₩3,355 | ₩3,440 | +2.53% | 7.4천 |
|---|
| 2026.06.29 | ₩3,225 | ₩3,450 | ₩3,225 | ₩3,380 | +4.81% | 9.6천 |
|---|
| 2026.06.26 | ₩3,440 | ₩3,440 | ₩3,170 | ₩3,225 | -6.25% | 2.4만 |
|---|
| 2026.06.25 | ₩3,430 | ₩3,460 | ₩3,310 | ₩3,440 | +0.29% | 1.9만 |
|---|
| 2026.06.24 | ₩3,470 | ₩3,470 | ₩3,265 | ₩3,430 | -1.15% | 2.1만 |
|---|
| 2026.06.23 | ₩3,610 | ₩3,610 | ₩3,265 | ₩3,440 | -4.71% | 4만 |
|---|
| 2026.06.22 | ₩3,680 | ₩3,685 | ₩3,515 | ₩3,600 | -2.17% | 3.2만 |
|---|
| 2026.06.19 | ₩3,810 | ₩3,810 | ₩3,535 | ₩3,630 | -4.72% | 3.9만 |
|---|
| 2026.06.18 | ₩3,960 | ₩3,965 | ₩3,790 | ₩3,810 | -3.79% | 1.3만 |
|---|
| 2026.06.17 | ₩4,030 | ₩4,030 | ₩3,870 | ₩3,990 | -0.99% | 1.7만 |
|---|
| 2026.06.16 | ₩4,040 | ₩4,160 | ₩3,885 | ₩4,030 | -0.25% | 1.8만 |
|---|
| 2026.06.15 | ₩3,935 | ₩4,110 | ₩3,730 | ₩4,020 | +2.16% | 7.2만 |
|---|
| 2026.06.12 | ₩3,825 | ₩4,000 | ₩3,825 | ₩3,860 | +0.92% | 2만 |
|---|
| 2026.06.11 | ₩3,835 | ₩3,885 | ₩3,715 | ₩3,855 | +0.52% | 9.8천 |
|---|
| 2026.06.10 | ₩4,000 | ₩4,000 | ₩3,700 | ₩3,840 | -4.00% | 2.8만 |
|---|
| 2026.06.09 | ₩3,685 | ₩3,930 | ₩3,570 | ₩3,860 | +4.75% | 27.3만 |
|---|
| 2026.06.08 | ₩4,180 | ₩4,255 | ₩3,750 | ₩3,880 | -7.18% | 5.5만 |
|---|
| 2026.06.05 | ₩4,410 | ₩4,410 | ₩4,095 | ₩4,135 | -6.24% | 1.5만 |
|---|
| 2026.06.04 | ₩4,230 | ₩4,360 | ₩4,110 | ₩4,280 | +1.18% | 1.6만 |
|---|
| 2026.06.02 | ₩4,330 | ₩4,330 | ₩4,115 | ₩4,235 | -2.19% | 5만 |
|---|
| 2026.06.01 | ₩4,600 | ₩4,600 | ₩4,170 | ₩4,330 | -5.87% | 5.4만 |
|---|
| 2026.05.29 | ₩4,670 | ₩4,755 | ₩4,370 | ₩4,600 | -1.50% | 5.4만 |
|---|
| 2026.05.28 | ₩4,645 | ₩4,645 | ₩4,440 | ₩4,530 | -2.48% | 3.2만 |
|---|
| 2026.05.27 | ₩4,805 | ₩4,805 | ₩4,550 | ₩4,645 | -3.33% | 4.3만 |
|---|
| 2026.05.26 | ₩4,870 | ₩4,870 | ₩4,700 | ₩4,805 | -1.33% | 2.8만 |
|---|
| 2026.05.22 | ₩4,575 | ₩4,880 | ₩4,575 | ₩4,860 | +6.23% | 5.7만 |
|---|
| 2026.05.21 | ₩4,530 | ₩4,730 | ₩4,530 | ₩4,550 | +0.44% | 2.2만 |
|---|
| 2026.05.20 | ₩4,650 | ₩4,655 | ₩4,455 | ₩4,535 | -2.47% | 3.4만 |
|---|
| 2026.05.19 | ₩4,755 | ₩4,935 | ₩4,600 | ₩4,660 | -2.00% | 4.2만 |
|---|
| 2026.05.18 | ₩4,900 | ₩4,935 | ₩4,660 | ₩4,890 | -0.20% | 4.3만 |
|---|
| 2026.05.15 | ₩4,940 | ₩4,940 | ₩4,750 | ₩4,895 | -0.91% | 6.8만 |
|---|
| 2026.05.14 | ₩4,850 | ₩5,000 | ₩4,810 | ₩4,930 | +1.65% | 6.8만 |
|---|
| 2026.05.13 | ₩4,950 | ₩4,990 | ₩4,755 | ₩4,850 | -2.02% | 4.1만 |
|---|
| 2026.05.12 | ₩4,920 | ₩5,080 | ₩4,700 | ₩4,950 | +0.61% | 9.4만 |
|---|
| 2026.05.11 | ₩4,870 | ₩5,000 | ₩4,840 | ₩4,920 | +1.03% | 7.4만 |
|---|
| 2026.05.08 | ₩5,030 | ₩5,030 | ₩4,820 | ₩4,860 | -3.38% | 4.1만 |
|---|
| 2026.05.07 | ₩4,850 | ₩5,030 | ₩4,820 | ₩4,930 | +1.65% | 7.9만 |
|---|
| 2026.05.06 | ₩4,960 | ₩4,960 | ₩4,750 | ₩4,800 | -3.23% | 8.6만 |
|---|
| 2026.05.04 | ₩4,810 | ₩4,985 | ₩4,760 | ₩4,980 | +3.53% | 9.1만 |
|---|
| 2026.04.30 | ₩4,760 | ₩4,820 | ₩4,680 | ₩4,775 | +0.32% | 3.9만 |
|---|
| 2026.04.29 | ₩4,770 | ₩4,785 | ₩4,620 | ₩4,755 | -0.31% | 6.9만 |
|---|
| 2026.04.28 | ₩4,845 | ₩4,920 | ₩4,745 | ₩4,745 | -2.06% | 7.1만 |
|---|
| 2026.04.27 | ₩4,835 | ₩4,885 | ₩4,735 | ₩4,845 | +0.21% | 8.4만 |
|---|
| 2026.04.24 | ₩4,880 | ₩4,880 | ₩4,780 | ₩4,845 | -0.72% | 3.6만 |
|---|
| 2026.04.23 | ₩5,140 | ₩5,140 | ₩4,860 | ₩4,865 | -5.35% | 7.8만 |
|---|
| 2026.04.22 | ₩5,140 | ₩5,160 | ₩4,980 | ₩5,110 | -0.58% | 4.8만 |
|---|
| 2026.04.21 | ₩5,260 | ₩5,340 | ₩5,050 | ₩5,130 | -2.47% | 7.7만 |
|---|
| 2026.04.20 | ₩5,190 | ₩5,295 | ₩5,100 | ₩5,220 | +0.58% | 9.1만 |
|---|
| 2026.04.17 | ₩5,310 | ₩5,320 | ₩5,090 | ₩5,190 | -2.26% | 7.5만 |
|---|
| 2026.04.16 | ₩5,510 | ₩5,640 | ₩5,200 | ₩5,290 | -3.99% | 12.8만 |
|---|
| 2026.04.15 | ₩5,600 | ₩5,680 | ₩5,490 | ₩5,540 | -1.07% | 6.8만 |
|---|
| 2026.04.14 | ₩5,870 | ₩5,930 | ₩5,500 | ₩5,570 | -5.11% | 12.3만 |
|---|
| 2026.04.13 | ₩5,600 | ₩5,900 | ₩5,410 | ₩5,740 | +2.50% | 20.6만 |
|---|
| 2026.04.10 | ₩4,940 | ₩5,900 | ₩4,910 | ₩5,600 | +13.36% | 59.6만 |
|---|
| 2026.04.09 | ₩4,900 | ₩4,900 | ₩4,750 | ₩4,870 | -0.61% | 3.4만 |
|---|
| 2026.04.08 | ₩4,730 | ₩4,960 | ₩4,550 | ₩4,835 | +2.22% | 11.4만 |
|---|
| 2026.04.07 | ₩4,880 | ₩4,880 | ₩4,570 | ₩4,700 | -3.69% | 9.6만 |
|---|
| 2026.04.06 | ₩4,810 | ₩4,900 | ₩4,660 | ₩4,870 | +1.25% | 4.9만 |
|---|
| 2026.04.03 | ₩4,575 | ₩4,795 | ₩4,575 | ₩4,795 | +4.81% | 4만 |
|---|
| 2026.04.02 | ₩4,995 | ₩4,995 | ₩4,550 | ₩4,555 | -8.81% | 4.9만 |
|---|
| 2026.04.01 | ₩4,710 | ₩5,060 | ₩4,650 | ₩4,910 | +4.25% | 10.4만 |
|---|
| 2026.03.31 | ₩4,820 | ₩4,820 | ₩4,540 | ₩4,650 | -3.53% | 2.6만 |
|---|
| 2026.03.30 | ₩4,670 | ₩4,765 | ₩4,570 | ₩4,715 | +0.96% | 7.6만 |
|---|
| 2026.03.27 | ₩4,765 | ₩4,855 | ₩4,575 | ₩4,745 | -0.42% | 5.3만 |
|---|
| 2026.03.26 | ₩4,865 | ₩4,875 | ₩4,625 | ₩4,740 | -2.57% | 4.5만 |
|---|
| 2026.03.25 | ₩4,805 | ₩4,940 | ₩4,610 | ₩4,865 | +1.25% | 9.7만 |
|---|
| 2026.03.24 | ₩4,590 | ₩4,900 | ₩4,520 | ₩4,805 | +4.68% | 8.3만 |
|---|
| 2026.03.23 | ₩4,620 | ₩4,700 | ₩4,510 | ₩4,560 | -1.30% | 4.1만 |
|---|
| 2026.03.20 | ₩4,645 | ₩4,695 | ₩4,550 | ₩4,665 | +0.43% | 1.9만 |
|---|
| 2026.03.19 | ₩4,725 | ₩4,725 | ₩4,600 | ₩4,600 | -2.65% | 2.5만 |
|---|
| 2026.03.18 | ₩4,800 | ₩4,800 | ₩4,600 | ₩4,725 | -1.56% | 2.6만 |
|---|
| 2026.03.17 | ₩4,880 | ₩4,880 | ₩4,645 | ₩4,720 | -3.28% | 3만 |
|---|
| 2026.03.16 | ₩4,990 | ₩4,995 | ₩4,500 | ₩4,795 | -3.91% | 3.6만 |
|---|
| 2026.03.13 | ₩5,010 | ₩5,030 | ₩4,835 | ₩4,890 | -2.40% | 7.8만 |
|---|
| 2026.03.12 | ₩4,550 | ₩5,410 | ₩4,550 | ₩4,995 | +9.78% | 38.1만 |
|---|
| 2026.03.11 | ₩4,370 | ₩4,980 | ₩4,365 | ₩4,775 | +9.27% | 14만 |
|---|
| 2026.03.10 | ₩4,465 | ₩4,465 | ₩4,200 | ₩4,345 | -2.69% | 3만 |
|---|
| 2026.03.09 | ₩4,390 | ₩4,390 | ₩4,075 | ₩4,160 | -5.24% | 2.8만 |
|---|
| 2026.03.06 | ₩4,335 | ₩4,390 | ₩4,235 | ₩4,390 | +1.27% | 1.4만 |
|---|
| 2026.03.05 | ₩4,395 | ₩4,405 | ₩4,235 | ₩4,380 | -0.34% | 2.3만 |
|---|
| 2026.03.04 | ₩4,460 | ₩4,460 | ₩4,000 | ₩4,000 | -10.31% | 7.9만 |
|---|
| 2026.03.03 | ₩4,640 | ₩4,645 | ₩4,435 | ₩4,470 | -3.66% | 8.4만 |
|---|
| 2026.02.27 | ₩4,715 | ₩4,725 | ₩4,620 | ₩4,650 | -1.38% | 3.5만 |
|---|
| 2026.02.26 | ₩4,720 | ₩4,765 | ₩4,620 | ₩4,750 | +0.64% | 5.5만 |
|---|
| 2026.02.25 | ₩4,835 | ₩4,935 | ₩4,720 | ₩4,720 | -2.38% | 7만 |
|---|
| 2026.02.24 | ₩4,825 | ₩4,945 | ₩4,790 | ₩4,830 | +0.10% | 2.1만 |
|---|
| 2026.02.23 | ₩4,900 | ₩4,910 | ₩4,810 | ₩4,825 | -1.53% | 4.2만 |
|---|
| 2026.02.20 | ₩4,935 | ₩4,935 | ₩4,845 | ₩4,905 | -0.61% | 4만 |
|---|
| 2026.02.19 | ₩4,990 | ₩5,020 | ₩4,890 | ₩4,910 | -1.60% | 7.9만 |
|---|
| 2026.02.13 | ₩5,080 | ₩5,080 | ₩4,935 | ₩4,985 | -1.87% | 4.6만 |
|---|
| 2026.02.12 | ₩4,985 | ₩5,140 | ₩4,955 | ₩5,090 | +2.11% | 2.3만 |
|---|
| 2026.02.11 | ₩4,980 | ₩5,330 | ₩4,910 | ₩4,985 | +0.10% | 4.1만 |
|---|
| 2026.02.10 | ₩5,010 | ₩5,030 | ₩4,900 | ₩4,980 | -0.60% | 4.2만 |
|---|
| 2026.02.09 | ₩5,250 | ₩5,250 | ₩4,990 | ₩5,000 | -4.76% | 4.3만 |
|---|
| 2026.02.06 | ₩5,110 | ₩5,160 | ₩4,885 | ₩5,140 | +0.59% | 5만 |
|---|
| 2026.02.05 | ₩5,200 | ₩5,290 | ₩5,030 | ₩5,150 | -0.96% | 6.7만 |
|---|
| 2026.02.04 | ₩5,440 | ₩5,730 | ₩5,200 | ₩5,200 | -4.41% | 13.9만 |
|---|
| 2026.02.03 | ₩5,350 | ₩5,470 | ₩5,170 | ₩5,470 | +2.24% | 5.5만 |
|---|
| 2026.02.02 | ₩5,440 | ₩5,460 | ₩5,030 | ₩5,350 | -1.65% | 3.9만 |
|---|
| 2026.01.30 | ₩5,390 | ₩5,570 | ₩5,320 | ₩5,430 | +0.74% | 4만 |
|---|
| 2026.01.29 | ₩5,480 | ₩5,570 | ₩5,420 | ₩5,430 | -0.91% | 2.6만 |
|---|
| 2026.01.28 | ₩5,400 | ₩5,600 | ₩5,350 | ₩5,480 | +1.48% | 5.8만 |
|---|
| 2026.01.27 | ₩5,240 | ₩5,430 | ₩5,170 | ₩5,400 | +3.05% | 5.2만 |
|---|
| 2026.01.26 | ₩5,150 | ₩5,240 | ₩5,040 | ₩5,230 | +1.55% | 3.8만 |
|---|
| 2026.01.23 | ₩5,200 | ₩5,230 | ₩5,110 | ₩5,150 | -0.96% | 3.3만 |
|---|
| 2026.01.22 | ₩5,170 | ₩5,260 | ₩5,100 | ₩5,200 | +0.58% | 4.2만 |
|---|
| 2026.01.21 | ₩5,140 | ₩5,140 | ₩4,970 | ₩5,130 | -0.19% | 3.8만 |
|---|
| 2026.01.20 | ₩5,120 | ₩5,180 | ₩5,000 | ₩5,120 | 0.00% | 4.1만 |
|---|
| 2026.01.19 | ₩4,950 | ₩5,220 | ₩4,900 | ₩5,100 | +3.03% | 12.2만 |
|---|
| 2026.01.16 | ₩4,995 | ₩4,995 | ₩4,835 | ₩4,840 | -3.10% | 3.4만 |
|---|
| 2026.01.15 | ₩4,900 | ₩4,970 | ₩4,765 | ₩4,950 | +1.02% | 2.4만 |
|---|
| 2026.01.14 | ₩5,060 | ₩5,060 | ₩4,850 | ₩4,900 | -3.16% | 2.4만 |
|---|
| 2026.01.13 | ₩5,050 | ₩5,060 | ₩4,945 | ₩5,000 | -0.99% | 5.4만 |
|---|
| 2026.01.12 | ₩5,100 | ₩5,100 | ₩5,020 | ₩5,050 | -0.98% | 1.3만 |
|---|
| 2026.01.09 | ₩5,060 | ₩5,090 | ₩4,990 | ₩5,090 | +0.59% | 1.1만 |
|---|
| 2026.01.08 | ₩5,140 | ₩5,160 | ₩4,965 | ₩5,060 | -1.56% | 3만 |
|---|
| 2026.01.07 | ₩5,190 | ₩5,200 | ₩5,040 | ₩5,140 | -0.96% | 2.9만 |
|---|
| 2026.01.06 | ₩5,160 | ₩5,190 | ₩5,100 | ₩5,170 | +0.19% | 1.5만 |
|---|
| 2026.01.05 | ₩5,320 | ₩5,320 | ₩5,100 | ₩5,160 | -3.01% | 3만 |
|---|
| 2026.01.02 | ₩5,140 | ₩5,270 | ₩5,090 | ₩5,240 | +1.95% | 3.6만 |
|---|
| 2025.12.30 | ₩5,150 | ₩5,160 | ₩5,080 | ₩5,080 | -1.36% | 1.7만 |
|---|
| 2025.12.29 | ₩5,200 | ₩5,200 | ₩5,030 | ₩5,150 | -0.96% | 2.4만 |
|---|
| 2025.12.26 | ₩5,180 | ₩5,240 | ₩5,110 | ₩5,180 | 0.00% | 2.3만 |
|---|
| 2025.12.24 | ₩5,140 | ₩5,150 | ₩5,070 | ₩5,120 | -0.39% | 1만 |
|---|
| 2025.12.23 | ₩5,200 | ₩5,200 | ₩5,090 | ₩5,130 | -1.35% | 1.9만 |
|---|
| 2025.12.22 | ₩5,220 | ₩5,220 | ₩5,060 | ₩5,200 | -0.38% | 1.3만 |
|---|
| 2025.12.19 | ₩5,010 | ₩5,160 | ₩5,010 | ₩5,090 | +1.60% | 7.2천 |
|---|
| 2025.12.18 | ₩5,060 | ₩5,060 | ₩4,980 | ₩5,010 | -0.99% | 5.2천 |
|---|
| 2025.12.17 | ₩5,030 | ₩5,060 | ₩5,000 | ₩5,060 | +0.60% | 1.1만 |
|---|
| 2025.12.16 | ₩5,100 | ₩5,100 | ₩4,995 | ₩5,030 | -1.37% | 1.2만 |
|---|
| 2025.12.15 | ₩5,150 | ₩5,240 | ₩5,020 | ₩5,100 | -0.97% | 2.5만 |
|---|
| 2025.12.12 | ₩5,180 | ₩5,180 | ₩5,100 | ₩5,150 | -0.58% | 1.6만 |
|---|
| 2025.12.11 | ₩5,070 | ₩5,240 | ₩5,070 | ₩5,170 | +1.97% | 1.9만 |
|---|
| 2025.12.10 | ₩5,080 | ₩5,130 | ₩5,050 | ₩5,070 | -0.20% | 1.4만 |
|---|
| 2025.12.09 | ₩5,100 | ₩5,110 | ₩5,040 | ₩5,080 | -0.39% | 9.9천 |
|---|
| 2025.12.08 | ₩5,090 | ₩5,230 | ₩4,985 | ₩5,140 | +0.98% | 7.1만 |
|---|
| 2025.12.05 | ₩5,020 | ₩5,130 | ₩4,970 | ₩5,090 | +1.39% | 2.6만 |
|---|
| 2025.12.04 | ₩5,180 | ₩5,180 | ₩4,880 | ₩5,010 | -3.28% | 6만 |
|---|
| 2025.12.03 | ₩4,780 | ₩5,150 | ₩4,780 | ₩5,150 | +7.74% | 10.9만 |
|---|
| 2025.12.02 | ₩4,795 | ₩4,845 | ₩4,780 | ₩4,830 | +0.73% | 9.3천 |
|---|
| 2025.12.01 | ₩4,735 | ₩4,875 | ₩4,725 | ₩4,790 | +1.16% | 1.5만 |
|---|
| 2025.11.28 | ₩4,710 | ₩4,790 | ₩4,700 | ₩4,730 | +0.42% | 6.4천 |
|---|
| 2025.11.27 | ₩4,790 | ₩4,840 | ₩4,685 | ₩4,705 | -1.77% | 9.1천 |
|---|
| 2025.11.26 | ₩4,730 | ₩4,860 | ₩4,645 | ₩4,790 | +1.27% | 2만 |
|---|
| 2025.11.25 | ₩4,825 | ₩4,825 | ₩4,700 | ₩4,730 | -1.97% | 1.9만 |
|---|
| 2025.11.24 | ₩4,680 | ₩4,950 | ₩4,645 | ₩4,825 | +3.10% | 1.1만 |
|---|
| 2025.11.21 | ₩4,750 | ₩4,812 | ₩4,680 | ₩4,680 | -1.47% | 3.1만 |
|---|
| 2025.11.20 | ₩4,700 | ₩4,930 | ₩4,700 | ₩4,885 | +3.94% | 2.1만 |
|---|
| 2025.11.19 | ₩4,630 | ₩4,705 | ₩4,565 | ₩4,685 | +1.19% | 1.7만 |
|---|
| 2025.11.18 | ₩4,720 | ₩4,795 | ₩4,620 | ₩4,690 | -0.64% | 2.7만 |
|---|
| 2025.11.17 | ₩4,835 | ₩4,890 | ₩4,735 | ₩4,770 | -1.34% | 5.2만 |
|---|
| 2025.11.14 | ₩5,040 | ₩5,040 | ₩4,700 | ₩4,760 | -5.56% | 9.9만 |
|---|
| 2025.11.13 | ₩4,990 | ₩5,020 | ₩4,935 | ₩5,020 | +0.60% | 1.5만 |
|---|
| 2025.11.12 | ₩4,910 | ₩5,000 | ₩4,875 | ₩4,985 | +1.53% | 3.8만 |
|---|
| 2025.11.11 | ₩4,945 | ₩5,020 | ₩4,830 | ₩4,905 | -0.81% | 4.2만 |
|---|
| 2025.11.10 | ₩4,700 | ₩4,950 | ₩4,700 | ₩4,945 | +5.21% | 5만 |
|---|
| 2025.11.07 | ₩4,880 | ₩4,880 | ₩4,595 | ₩4,740 | -2.87% | 3.5만 |
|---|
| 2025.11.06 | ₩4,745 | ₩4,830 | ₩4,655 | ₩4,780 | +0.74% | 4.5만 |
|---|
| 2025.11.05 | ₩4,740 | ₩4,750 | ₩4,520 | ₩4,745 | +0.11% | 4.2만 |
|---|
| 2025.11.04 | ₩4,710 | ₩4,780 | ₩4,570 | ₩4,760 | +1.06% | 3.5만 |
|---|
| 2025.11.03 | ₩4,810 | ₩4,830 | ₩4,660 | ₩4,710 | -2.08% | 5.3만 |
|---|
| 2025.10.31 | ₩4,875 | ₩4,880 | ₩4,740 | ₩4,830 | -0.92% | 2.9만 |
|---|
| 2025.10.30 | ₩5,090 | ₩5,090 | ₩4,870 | ₩4,875 | -4.22% | 3만 |
|---|
| 2025.10.29 | ₩4,900 | ₩5,130 | ₩4,855 | ₩5,090 | +3.88% | 12만 |
|---|
| 2025.10.28 | ₩4,910 | ₩4,960 | ₩4,780 | ₩4,860 | -1.02% | 3.7만 |
|---|
| 2025.10.27 | ₩4,970 | ₩4,970 | ₩4,850 | ₩4,910 | -1.21% | 1.3만 |
|---|
| 2025.10.24 | ₩4,980 | ₩5,040 | ₩4,900 | ₩4,900 | -1.61% | 2.4만 |
|---|
| 2025.10.23 | ₩5,040 | ₩5,060 | ₩4,895 | ₩4,980 | -1.19% | 1.8만 |
|---|
| 2025.10.22 | ₩4,780 | ₩5,200 | ₩4,675 | ₩5,070 | +6.07% | 7.8만 |
|---|
| 2025.10.21 | ₩4,740 | ₩4,825 | ₩4,720 | ₩4,780 | +0.84% | 2.6만 |
|---|
| 2025.10.20 | ₩4,725 | ₩4,790 | ₩4,545 | ₩4,785 | +1.27% | 3.6만 |
|---|
| 2025.10.17 | ₩4,820 | ₩4,820 | ₩4,680 | ₩4,725 | -1.97% | 1.7만 |
|---|
| 2025.10.16 | ₩4,780 | ₩4,895 | ₩4,745 | ₩4,820 | +0.84% | 3.9만 |
|---|
| 2025.10.15 | ₩4,545 | ₩4,880 | ₩4,515 | ₩4,775 | +5.06% | 8만 |
|---|
| 2025.10.14 | ₩4,610 | ₩4,710 | ₩4,505 | ₩4,545 | -1.41% | 4만 |
|---|
| 2025.10.13 | ₩4,695 | ₩4,780 | ₩4,500 | ₩4,540 | -3.30% | 8.3만 |
|---|
| 2025.10.10 | ₩4,870 | ₩4,870 | ₩4,655 | ₩4,700 | -3.49% | 4.6만 |
|---|