시장 데이터를 불러오는 중
전체 종목
엔케이 과거 주가
085310.KS · KOSPI
주요 제품·사업: 고압가스용기,선박용,육상용 소화설비장치,천연가스이동식충전소 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
085310.KS · KOSPI
주요 제품·사업: 고압가스용기,선박용,육상용 소화설비장치,천연가스이동식충전소 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,810 | ₩8,940 | ₩8,600 | ₩8,780 | -0.34% | 1.4만 |
| 2026.10.07 | ₩8,850 | ₩8,860 | ₩8,650 | ₩8,810 | -0.45% | 1.5만 |
| 2026.10.06 | ₩8,870 | ₩8,950 | ₩8,650 | ₩8,850 | -0.23% | 1.8만 |
| 2026.10.02 | ₩8,930 | ₩8,930 | ₩8,810 | ₩8,870 | -0.67% | 3.6천 |
| 2026.10.01 | ₩8,930 | ₩8,940 | ₩8,750 | ₩8,940 | +0.11% | 5.6천 |
| 2026.09.30 | ₩8,790 | ₩8,970 | ₩8,660 | ₩8,930 | +1.59% | 1만 |
| 2026.09.29 | ₩8,780 | ₩9,000 | ₩8,670 | ₩8,790 | +0.11% | 1.9만 |
| 2026.09.28 | ₩8,800 | ₩8,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,680 |
| ₩8,790 |
| -0.11% |
| 1만 |
| 2026.09.23 | ₩8,800 | ₩8,820 | ₩8,650 | ₩8,800 | 0.00% | 1.6만 |
|---|
| 2026.09.22 | ₩8,900 | ₩8,900 | ₩8,500 | ₩8,840 | -0.67% | 1.2만 |
|---|
| 2026.09.21 | ₩8,900 | ₩8,960 | ₩8,700 | ₩8,730 | -1.91% | 1.1만 |
|---|
| 2026.09.18 | ₩8,980 | ₩8,980 | ₩8,770 | ₩8,920 | -0.67% | 1만 |
|---|
| 2026.09.17 | ₩8,990 | ₩8,990 | ₩8,800 | ₩8,980 | -0.11% | 6.4천 |
|---|
| 2026.09.16 | ₩9,120 | ₩9,120 | ₩8,750 | ₩8,990 | -1.43% | 8천 |
|---|
| 2026.09.15 | ₩8,640 | ₩9,120 | ₩8,640 | ₩9,000 | +4.17% | 3.4천 |
|---|
| 2026.09.14 | ₩9,200 | ₩9,260 | ₩9,000 | ₩9,000 | -2.17% | 2.4만 |
|---|
| 2026.09.11 | ₩9,200 | ₩9,250 | ₩8,950 | ₩9,170 | -0.33% | 2.8천 |
|---|
| 2026.09.10 | ₩9,120 | ₩9,120 | ₩8,950 | ₩9,100 | -0.22% | 4.4천 |
|---|
| 2026.09.09 | ₩9,260 | ₩9,260 | ₩8,950 | ₩9,120 | -1.51% | 4.8천 |
|---|
| 2026.09.08 | ₩9,120 | ₩9,130 | ₩9,000 | ₩9,120 | 0.00% | 1.4만 |
|---|
| 2026.09.07 | ₩9,110 | ₩9,170 | ₩8,630 | ₩9,130 | +0.22% | 6.3천 |
|---|
| 2026.09.04 | ₩9,400 | ₩9,400 | ₩8,990 | ₩9,080 | -3.40% | 2.4천 |
|---|
| 2026.09.03 | ₩9,220 | ₩9,230 | ₩9,080 | ₩9,080 | -1.52% | 2.2만 |
|---|
| 2026.09.02 | ₩9,220 | ₩9,410 | ₩8,900 | ₩9,220 | 0.00% | 2.6만 |
|---|
| 2026.09.01 | ₩9,500 | ₩9,500 | ₩9,240 | ₩9,460 | -0.42% | 1.3만 |
|---|
| 2026.08.31 | ₩9,610 | ₩9,610 | ₩9,260 | ₩9,360 | -2.60% | 1.5만 |
|---|
| 2026.08.28 | ₩9,800 | ₩9,800 | ₩9,470 | ₩9,570 | -2.35% | 1.4만 |
|---|
| 2026.08.27 | ₩9,680 | ₩9,860 | ₩9,610 | ₩9,660 | -0.21% | 2.4천 |
|---|
| 2026.08.26 | ₩9,550 | ₩9,700 | ₩9,430 | ₩9,680 | +1.36% | 6.7천 |
|---|
| 2026.08.25 | ₩9,850 | ₩9,850 | ₩9,060 | ₩9,690 | -1.62% | 2.9만 |
|---|
| 2026.08.24 | ₩9,430 | ₩9,670 | ₩9,270 | ₩9,430 | 0.00% | 2.5만 |
|---|
| 2026.08.21 | ₩9,550 | ₩9,550 | ₩9,250 | ₩9,500 | -0.52% | 2.1만 |
|---|
| 2026.08.20 | ₩9,640 | ₩9,750 | ₩9,450 | ₩9,570 | -0.73% | 7.7천 |
|---|
| 2026.08.19 | ₩9,690 | ₩9,750 | ₩9,200 | ₩9,650 | -0.41% | 1.2만 |
|---|
| 2026.08.18 | ₩9,570 | ₩9,850 | ₩9,500 | ₩9,790 | +2.30% | 2.9만 |
|---|
| 2026.08.14 | ₩9,320 | ₩9,600 | ₩9,270 | ₩9,570 | +2.68% | 4.1만 |
|---|
| 2026.08.13 | ₩9,480 | ₩9,480 | ₩9,230 | ₩9,320 | -1.69% | 1.1만 |
|---|
| 2026.08.12 | ₩9,340 | ₩9,510 | ₩9,200 | ₩9,480 | +1.50% | 3만 |
|---|
| 2026.08.11 | ₩9,330 | ₩9,530 | ₩9,150 | ₩9,440 | +1.18% | 7천 |
|---|
| 2026.08.10 | ₩9,200 | ₩9,350 | ₩9,090 | ₩9,320 | +1.30% | 1.6만 |
|---|
| 2026.08.07 | ₩8,950 | ₩9,390 | ₩8,860 | ₩9,200 | +2.79% | 7.3천 |
|---|
| 2026.08.06 | ₩8,970 | ₩9,080 | ₩8,880 | ₩8,950 | -0.22% | 1.7만 |
|---|
| 2026.08.05 | ₩8,590 | ₩8,970 | ₩8,590 | ₩8,970 | +4.42% | 1.2만 |
|---|
| 2026.08.04 | ₩8,280 | ₩8,580 | ₩8,200 | ₩8,580 | +3.62% | 1.7만 |
|---|
| 2026.08.03 | ₩8,150 | ₩8,290 | ₩7,910 | ₩8,220 | +0.86% | 1.1만 |
|---|
| 2026.07.31 | ₩7,640 | ₩8,270 | ₩7,640 | ₩8,270 | +8.25% | 4.5만 |
|---|
| 2026.07.30 | ₩7,460 | ₩7,800 | ₩7,460 | ₩7,620 | +2.14% | 2.1만 |
|---|
| 2026.07.29 | ₩7,980 | ₩7,980 | ₩7,350 | ₩7,660 | -4.01% | 4.4만 |
|---|
| 2026.07.28 | ₩8,160 | ₩8,160 | ₩7,790 | ₩7,990 | -2.08% | 3.6만 |
|---|
| 2026.07.27 | ₩8,140 | ₩8,180 | ₩7,930 | ₩8,180 | +0.49% | 2.4만 |
|---|
| 2026.07.24 | ₩8,180 | ₩8,320 | ₩7,900 | ₩8,130 | -0.61% | 6.1만 |
|---|
| 2026.07.23 | ₩8,150 | ₩8,290 | ₩7,900 | ₩8,070 | -0.98% | 1.5만 |
|---|
| 2026.07.22 | ₩7,990 | ₩8,260 | ₩7,840 | ₩7,920 | -0.88% | 1.5만 |
|---|
| 2026.07.21 | ₩7,490 | ₩8,070 | ₩7,490 | ₩8,000 | +6.81% | 3.6만 |
|---|
| 2026.07.20 | ₩7,940 | ₩8,020 | ₩7,740 | ₩7,920 | -0.25% | 2.5만 |
|---|
| 2026.07.16 | ₩8,040 | ₩8,220 | ₩7,800 | ₩8,020 | -0.25% | 2.4만 |
|---|
| 2026.07.15 | ₩7,610 | ₩8,130 | ₩7,610 | ₩8,040 | +5.65% | 4.3만 |
|---|
| 2026.07.14 | ₩7,730 | ₩8,030 | ₩7,450 | ₩7,610 | -1.55% | 2.9만 |
|---|
| 2026.07.13 | ₩7,690 | ₩7,990 | ₩7,300 | ₩7,730 | +0.52% | 4만 |
|---|
| 2026.07.10 | ₩7,200 | ₩7,630 | ₩7,200 | ₩7,600 | +5.56% | 2.2만 |
|---|
| 2026.07.09 | ₩7,200 | ₩7,730 | ₩7,070 | ₩7,200 | 0.00% | 1.9만 |
|---|
| 2026.07.08 | ₩8,230 | ₩8,230 | ₩6,950 | ₩7,270 | -11.66% | 5.6만 |
|---|
| 2026.07.07 | ₩8,280 | ₩8,650 | ₩8,050 | ₩8,230 | -0.60% | 3.7만 |
|---|
| 2026.07.06 | ₩8,570 | ₩8,980 | ₩8,420 | ₩8,730 | +1.87% | 2.8만 |
|---|
| 2026.07.03 | ₩8,900 | ₩8,950 | ₩8,310 | ₩8,780 | -1.35% | 9.1천 |
|---|
| 2026.07.02 | ₩8,750 | ₩9,150 | ₩8,500 | ₩8,900 | +1.71% | 1.4만 |
|---|
| 2026.07.01 | ₩9,100 | ₩9,110 | ₩8,800 | ₩9,000 | -1.10% | 8.8천 |
|---|
| 2026.06.30 | ₩9,170 | ₩9,520 | ₩8,350 | ₩9,010 | -1.74% | 6.1천 |
|---|
| 2026.06.29 | ₩8,730 | ₩9,170 | ₩8,430 | ₩9,170 | +5.04% | 1.1만 |
|---|
| 2026.06.26 | ₩9,140 | ₩9,140 | ₩8,380 | ₩8,730 | -4.49% | 2.9만 |
|---|
| 2026.06.25 | ₩9,120 | ₩9,650 | ₩8,740 | ₩9,130 | +0.11% | 2.2만 |
|---|
| 2026.06.24 | ₩8,610 | ₩9,640 | ₩8,610 | ₩9,190 | +6.74% | 3.3만 |
|---|
| 2026.06.23 | ₩9,430 | ₩9,900 | ₩8,960 | ₩8,960 | -4.98% | 3.2만 |
|---|
| 2026.06.22 | ₩9,960 | ₩9,960 | ₩9,470 | ₩9,880 | -0.80% | 2.2만 |
|---|
| 2026.06.19 | ₩10,440 | ₩10,440 | ₩9,330 | ₩9,960 | -4.60% | 3.6만 |
|---|
| 2026.06.18 | ₩10,450 | ₩10,450 | ₩9,860 | ₩10,010 | -4.21% | 2만 |
|---|
| 2026.06.17 | ₩10,110 | ₩10,390 | ₩9,720 | ₩10,200 | +0.89% | 2.7만 |
|---|
| 2026.06.16 | ₩9,900 | ₩10,230 | ₩9,860 | ₩10,000 | +1.01% | 1.6만 |
|---|
| 2026.06.15 | ₩10,110 | ₩10,120 | ₩9,800 | ₩9,980 | -1.29% | 2만 |
|---|
| 2026.06.12 | ₩9,360 | ₩10,050 | ₩9,360 | ₩9,930 | +6.09% | 3.7만 |
|---|
| 2026.06.11 | ₩9,200 | ₩9,350 | ₩8,980 | ₩9,350 | +1.63% | 1.4만 |
|---|
| 2026.06.10 | ₩9,140 | ₩9,460 | ₩8,610 | ₩9,200 | +0.66% | 4.1만 |
|---|
| 2026.06.09 | ₩9,180 | ₩9,470 | ₩9,140 | ₩9,320 | +1.53% | 2.6만 |
|---|
| 2026.06.08 | ₩9,300 | ₩9,470 | ₩8,900 | ₩9,130 | -1.83% | 2.8만 |
|---|
| 2026.06.05 | ₩9,940 | ₩10,240 | ₩9,490 | ₩9,650 | -2.92% | 2.8만 |
|---|
| 2026.06.04 | ₩8,810 | ₩10,150 | ₩8,810 | ₩9,940 | +12.83% | 3.5만 |
|---|
| 2026.06.02 | ₩10,220 | ₩10,980 | ₩9,370 | ₩9,370 | -8.32% | 12.1만 |
|---|
| 2026.06.01 | ₩11,580 | ₩12,000 | ₩10,210 | ₩10,300 | -11.05% | 15.9만 |
|---|
| 2026.05.29 | ₩11,690 | ₩11,690 | ₩11,690 | ₩11,690 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩11,690 | ₩11,690 | ₩11,690 | ₩11,690 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩11,690 | ₩11,690 | ₩11,690 | ₩11,690 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩11,690 | ₩11,690 | ₩11,690 | ₩11,690 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩11,690 | ₩11,690 | ₩11,690 | ₩11,690 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩11,690 | ₩11,690 | ₩11,690 | ₩11,690 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩11,690 | ₩11,690 | ₩11,690 | ₩11,690 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩11,690 | ₩11,690 | ₩11,690 | ₩11,690 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩11,690 | ₩11,690 | ₩11,690 | ₩11,690 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩11,690 | ₩11,690 | ₩11,690 | ₩11,690 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩11,690 | ₩11,690 | ₩11,690 | ₩11,690 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩11,690 | ₩11,690 | ₩11,690 | ₩11,690 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩11,690 | ₩11,690 | ₩11,690 | ₩11,690 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩11,690 | ₩11,690 | ₩11,690 | ₩11,690 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩11,690 | ₩11,690 | ₩11,690 | ₩11,690 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩11,690 | ₩11,690 | ₩11,690 | ₩11,690 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩11,690 | ₩11,690 | ₩11,690 | ₩11,690 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩11,690 | ₩11,690 | ₩11,690 | ₩11,690 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩11,690 | ₩11,690 | ₩11,690 | ₩11,690 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩11,690 | ₩11,690 | ₩11,690 | ₩11,690 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩11,690 | ₩11,690 | ₩11,690 | ₩11,690 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩11,870 | ₩12,200 | ₩11,630 | ₩11,690 | -1.52% | 12.1만 |
|---|
| 2026.04.24 | ₩11,630 | ₩11,880 | ₩11,450 | ₩11,630 | 0.00% | 6.1만 |
|---|
| 2026.04.23 | ₩11,850 | ₩11,850 | ₩11,440 | ₩11,510 | -2.87% | 5.6만 |
|---|
| 2026.04.22 | ₩11,490 | ₩12,630 | ₩11,240 | ₩11,890 | +3.48% | 25.8만 |
|---|
| 2026.04.21 | ₩11,750 | ₩11,890 | ₩11,440 | ₩11,480 | -2.30% | 5.9만 |
|---|
| 2026.04.20 | ₩12,200 | ₩12,240 | ₩11,600 | ₩11,710 | -4.02% | 7.1만 |
|---|
| 2026.04.17 | ₩12,000 | ₩12,400 | ₩11,660 | ₩12,000 | 0.00% | 10.7만 |
|---|
| 2026.04.16 | ₩12,000 | ₩12,320 | ₩11,840 | ₩11,990 | -0.08% | 11만 |
|---|
| 2026.04.15 | ₩11,730 | ₩11,840 | ₩11,520 | ₩11,740 | +0.09% | 5.3만 |
|---|
| 2026.04.14 | ₩11,640 | ₩11,840 | ₩11,600 | ₩11,680 | +0.34% | 5.7만 |
|---|
| 2026.04.13 | ₩11,480 | ₩12,080 | ₩11,350 | ₩11,620 | +1.22% | 10.4만 |
|---|
| 2026.04.10 | ₩11,200 | ₩11,640 | ₩11,180 | ₩11,600 | +3.57% | 6.8만 |
|---|
| 2026.04.09 | ₩11,210 | ₩11,330 | ₩11,050 | ₩11,120 | -0.80% | 3.7만 |
|---|
| 2026.04.08 | ₩10,850 | ₩11,210 | ₩10,800 | ₩11,210 | +3.32% | 4.7만 |
|---|
| 2026.04.07 | ₩11,170 | ₩11,170 | ₩10,590 | ₩10,730 | -3.94% | 2.3만 |
|---|
| 2026.04.06 | ₩11,110 | ₩11,170 | ₩10,740 | ₩10,950 | -1.44% | 3.5만 |
|---|
| 2026.04.03 | ₩10,620 | ₩11,250 | ₩10,620 | ₩11,170 | +5.18% | 5만 |
|---|
| 2026.04.02 | ₩11,220 | ₩11,220 | ₩10,610 | ₩10,630 | -5.26% | 4.2만 |
|---|
| 2026.04.01 | ₩10,790 | ₩11,240 | ₩10,790 | ₩11,150 | +3.34% | 3.5만 |
|---|
| 2026.03.31 | ₩10,770 | ₩10,900 | ₩10,550 | ₩10,780 | +0.09% | 3만 |
|---|
| 2026.03.30 | ₩10,800 | ₩10,800 | ₩10,510 | ₩10,770 | -0.28% | 2.6만 |
|---|
| 2026.03.27 | ₩10,980 | ₩11,040 | ₩10,700 | ₩10,870 | -1.00% | 4.2만 |
|---|
| 2026.03.26 | ₩11,240 | ₩11,700 | ₩11,240 | ₩11,340 | +0.89% | 11만 |
|---|
| 2026.03.25 | ₩11,260 | ₩11,490 | ₩11,000 | ₩11,240 | -0.18% | 5.4만 |
|---|
| 2026.03.24 | ₩10,700 | ₩11,660 | ₩10,700 | ₩11,250 | +5.14% | 23.1만 |
|---|
| 2026.03.23 | ₩10,830 | ₩10,840 | ₩10,430 | ₩10,560 | -2.49% | 5.6만 |
|---|
| 2026.03.20 | ₩10,290 | ₩11,090 | ₩10,290 | ₩10,860 | +5.54% | 11.9만 |
|---|
| 2026.03.19 | ₩10,470 | ₩10,480 | ₩10,280 | ₩10,290 | -1.72% | 2.8만 |
|---|
| 2026.03.18 | ₩10,410 | ₩10,780 | ₩10,360 | ₩10,530 | +1.15% | 6.4만 |
|---|
| 2026.03.17 | ₩10,780 | ₩10,790 | ₩10,200 | ₩10,390 | -3.62% | 8.4만 |
|---|
| 2026.03.16 | ₩10,340 | ₩11,700 | ₩10,030 | ₩10,680 | +3.29% | 45.9만 |
|---|
| 2026.03.13 | ₩10,720 | ₩10,730 | ₩10,270 | ₩10,340 | -3.54% | 4.2만 |
|---|
| 2026.03.12 | ₩10,500 | ₩10,640 | ₩10,210 | ₩10,580 | +0.76% | 5.4만 |
|---|
| 2026.03.11 | ₩10,400 | ₩11,430 | ₩10,270 | ₩10,320 | -0.77% | 23.7만 |
|---|
| 2026.03.10 | ₩10,050 | ₩10,360 | ₩9,940 | ₩10,320 | +2.69% | 6.8만 |
|---|
| 2026.03.09 | ₩10,100 | ₩11,820 | ₩9,750 | ₩9,960 | -1.39% | 57.1만 |
|---|
| 2026.03.06 | ₩10,080 | ₩10,140 | ₩9,800 | ₩10,130 | +0.50% | 4.5만 |
|---|
| 2026.03.05 | ₩9,230 | ₩10,140 | ₩9,230 | ₩10,070 | +9.10% | 8.5만 |
|---|
| 2026.03.04 | ₩9,850 | ₩9,950 | ₩8,750 | ₩9,180 | -6.80% | 15만 |
|---|
| 2026.03.03 | ₩9,880 | ₩10,380 | ₩9,830 | ₩9,950 | +0.71% | 9만 |
|---|
| 2026.02.27 | ₩10,170 | ₩10,490 | ₩10,000 | ₩10,000 | -1.67% | 7.3만 |
|---|
| 2026.02.26 | ₩10,930 | ₩10,930 | ₩10,200 | ₩10,240 | -6.31% | 11.5만 |
|---|
| 2026.02.25 | ₩11,190 | ₩11,330 | ₩10,910 | ₩10,920 | -2.41% | 6.1만 |
|---|
| 2026.02.24 | ₩11,400 | ₩11,700 | ₩10,990 | ₩11,190 | -1.84% | 6.7만 |
|---|
| 2026.02.23 | ₩12,090 | ₩12,090 | ₩11,380 | ₩11,400 | -5.71% | 7.2만 |
|---|
| 2026.02.20 | ₩11,400 | ₩12,060 | ₩11,350 | ₩11,850 | +3.95% | 17.8만 |
|---|
| 2026.02.19 | ₩10,860 | ₩11,580 | ₩10,860 | ₩11,350 | +4.51% | 9.8만 |
|---|
| 2026.02.13 | ₩11,050 | ₩11,050 | ₩10,400 | ₩10,810 | -2.17% | 4.5만 |
|---|
| 2026.02.12 | ₩11,200 | ₩11,240 | ₩11,000 | ₩11,050 | -1.34% | 2.9만 |
|---|
| 2026.02.11 | ₩11,200 | ₩11,330 | ₩10,980 | ₩11,200 | 0.00% | 3.1만 |
|---|
| 2026.02.10 | ₩10,820 | ₩11,440 | ₩10,820 | ₩11,200 | +3.51% | 6.5만 |
|---|
| 2026.02.09 | ₩10,630 | ₩11,080 | ₩10,620 | ₩10,860 | +2.16% | 4.4만 |
|---|
| 2026.02.06 | ₩10,620 | ₩10,680 | ₩10,270 | ₩10,580 | -0.38% | 4.7만 |
|---|
| 2026.02.05 | ₩11,130 | ₩11,130 | ₩10,750 | ₩10,780 | -3.14% | 6.3만 |
|---|
| 2026.02.04 | ₩11,330 | ₩11,390 | ₩11,130 | ₩11,150 | -1.59% | 5.2만 |
|---|
| 2026.02.03 | ₩11,240 | ₩11,650 | ₩11,230 | ₩11,330 | +0.80% | 4.7만 |
|---|
| 2026.02.02 | ₩11,740 | ₩11,750 | ₩11,160 | ₩11,200 | -4.60% | 8.5만 |
|---|
| 2026.01.30 | ₩12,250 | ₩12,250 | ₩11,690 | ₩11,740 | -4.16% | 5.8만 |
|---|
| 2026.01.29 | ₩11,900 | ₩12,000 | ₩11,450 | ₩12,000 | +0.84% | 10.1만 |
|---|
| 2026.01.28 | ₩11,720 | ₩11,920 | ₩11,500 | ₩11,900 | +1.54% | 7.3만 |
|---|
| 2026.01.27 | ₩11,660 | ₩12,000 | ₩11,540 | ₩11,690 | +0.26% | 6.4만 |
|---|
| 2026.01.26 | ₩11,660 | ₩11,700 | ₩11,440 | ₩11,650 | -0.09% | 7.8만 |
|---|
| 2026.01.23 | ₩11,550 | ₩11,900 | ₩11,550 | ₩11,640 | +0.78% | 7.1만 |
|---|
| 2026.01.22 | ₩11,750 | ₩11,900 | ₩11,480 | ₩11,550 | -1.70% | 5.4만 |
|---|
| 2026.01.21 | ₩12,050 | ₩12,100 | ₩11,500 | ₩11,690 | -2.99% | 8.8만 |
|---|
| 2026.01.20 | ₩11,850 | ₩12,380 | ₩11,590 | ₩12,200 | +2.95% | 11.3만 |
|---|
| 2026.01.19 | ₩11,980 | ₩12,220 | ₩11,900 | ₩11,920 | -0.50% | 7.1만 |
|---|
| 2026.01.16 | ₩12,190 | ₩12,200 | ₩11,850 | ₩11,920 | -2.21% | 5.2만 |
|---|
| 2026.01.15 | ₩11,890 | ₩12,300 | ₩11,890 | ₩12,180 | +2.44% | 7.5만 |
|---|
| 2026.01.14 | ₩12,200 | ₩12,200 | ₩11,860 | ₩11,880 | -2.62% | 6.3만 |
|---|
| 2026.01.13 | ₩12,550 | ₩12,550 | ₩12,180 | ₩12,220 | -2.63% | 6.9만 |
|---|
| 2026.01.12 | ₩12,350 | ₩12,700 | ₩12,180 | ₩12,520 | +1.38% | 10.2만 |
|---|
| 2026.01.09 | ₩12,600 | ₩12,630 | ₩12,160 | ₩12,300 | -2.38% | 10.7만 |
|---|
| 2026.01.08 | ₩12,240 | ₩12,860 | ₩12,060 | ₩12,200 | -0.33% | 17.7만 |
|---|
| 2026.01.07 | ₩12,020 | ₩13,200 | ₩11,850 | ₩12,250 | +1.91% | 30.4만 |
|---|
| 2026.01.06 | ₩11,950 | ₩12,130 | ₩11,700 | ₩12,010 | +0.50% | 7.7만 |
|---|
| 2026.01.05 | ₩11,660 | ₩12,050 | ₩11,600 | ₩11,870 | +1.80% | 9.1만 |
|---|
| 2026.01.02 | ₩11,670 | ₩11,740 | ₩11,480 | ₩11,660 | -0.09% | 6.4만 |
|---|
| 2025.12.30 | ₩11,900 | ₩11,900 | ₩11,630 | ₩11,670 | -1.93% | 7.5만 |
|---|
| 2025.12.29 | ₩11,960 | ₩12,120 | ₩11,780 | ₩11,940 | -0.17% | 7.8만 |
|---|
| 2025.12.26 | ₩12,250 | ₩12,400 | ₩11,920 | ₩11,960 | -2.37% | 11.8만 |
|---|
| 2025.12.24 | ₩12,900 | ₩13,180 | ₩12,200 | ₩12,200 | -5.43% | 43.6만 |
|---|
| 2025.12.23 | ₩12,400 | ₩14,430 | ₩12,350 | ₩12,840 | +3.55% | 333.5만 |
|---|
| 2025.12.22 | ₩11,980 | ₩12,290 | ₩11,980 | ₩12,050 | +0.58% | 5.8만 |
|---|
| 2025.12.19 | ₩11,850 | ₩12,100 | ₩11,710 | ₩11,900 | +0.42% | 10.1만 |
|---|
| 2025.12.18 | ₩11,950 | ₩12,000 | ₩11,790 | ₩11,830 | -1.00% | 5.3만 |
|---|
| 2025.12.17 | ₩12,190 | ₩12,300 | ₩12,010 | ₩12,100 | -0.74% | 7.3만 |
|---|
| 2025.12.16 | ₩12,740 | ₩12,740 | ₩12,190 | ₩12,210 | -4.16% | 9.7만 |
|---|
| 2025.12.15 | ₩13,020 | ₩13,020 | ₩12,730 | ₩12,730 | -2.23% | 7.4만 |
|---|
| 2025.12.12 | ₩13,070 | ₩13,200 | ₩12,830 | ₩13,020 | -0.38% | 8.6만 |
|---|
| 2025.12.11 | ₩13,090 | ₩13,190 | ₩12,900 | ₩13,050 | -0.31% | 9.1만 |
|---|
| 2025.12.10 | ₩13,480 | ₩13,660 | ₩13,040 | ₩13,060 | -3.12% | 15.1만 |
|---|
| 2025.12.09 | ₩12,900 | ₩13,770 | ₩12,670 | ₩13,060 | +1.24% | 31.5만 |
|---|
| 2025.12.08 | ₩13,300 | ₩13,600 | ₩12,800 | ₩12,900 | -3.01% | 14.3만 |
|---|
| 2025.12.05 | ₩13,100 | ₩13,310 | ₩12,830 | ₩13,190 | +0.69% | 9.7만 |
|---|
| 2025.12.04 | ₩13,590 | ₩13,790 | ₩13,100 | ₩13,100 | -3.61% | 15.8만 |
|---|
| 2025.12.03 | ₩13,800 | ₩14,000 | ₩13,430 | ₩13,560 | -1.74% | 19.1만 |
|---|
| 2025.12.02 | ₩13,350 | ₩14,640 | ₩13,220 | ₩13,720 | +2.77% | 85.1만 |
|---|
| 2025.12.01 | ₩13,450 | ₩13,800 | ₩13,010 | ₩13,290 | -1.19% | 22.5만 |
|---|
| 2025.11.28 | ₩13,160 | ₩13,600 | ₩13,000 | ₩13,260 | +0.76% | 25.5만 |
|---|
| 2025.11.27 | ₩12,850 | ₩13,370 | ₩12,700 | ₩13,150 | +2.33% | 29.5만 |
|---|
| 2025.11.26 | ₩12,370 | ₩13,480 | ₩12,310 | ₩12,850 | +3.88% | 77.2만 |
|---|
| 2025.11.25 | ₩12,500 | ₩12,870 | ₩12,250 | ₩12,340 | -1.28% | 20.2만 |
|---|
| 2025.11.24 | ₩12,700 | ₩12,990 | ₩12,260 | ₩12,420 | -2.20% | 26.2만 |
|---|
| 2025.11.21 | ₩13,580 | ₩13,580 | ₩12,610 | ₩12,700 | -6.48% | 34.9만 |
|---|
| 2025.11.20 | ₩15,000 | ₩15,790 | ₩13,510 | ₩13,720 | -8.53% | 110.5만 |
|---|
| 2025.11.19 | ₩15,190 | ₩15,690 | ₩14,720 | ₩14,940 | -1.65% | 47만 |
|---|
| 2025.11.18 | ₩15,800 | ₩17,150 | ₩14,990 | ₩15,340 | -2.91% | 180.7만 |
|---|
| 2025.11.17 | ₩16,870 | ₩17,450 | ₩15,590 | ₩15,800 | -6.34% | 348.3만 |
|---|
| 2025.11.14 | ₩12,730 | ₩16,700 | ₩12,440 | ₩16,700 | +31.19% | 462.7만 |
|---|
| 2025.11.13 | ₩12,900 | ₩12,940 | ₩12,500 | ₩12,850 | -0.39% | 9만 |
|---|
| 2025.11.12 | ₩13,030 | ₩13,200 | ₩12,880 | ₩12,980 | -0.38% | 5.7만 |
|---|
| 2025.11.11 | ₩13,530 | ₩13,680 | ₩12,800 | ₩12,980 | -4.07% | 13.5만 |
|---|
| 2025.11.10 | ₩12,930 | ₩13,640 | ₩12,900 | ₩13,550 | +4.80% | 15.2만 |
|---|
| 2025.11.07 | ₩12,920 | ₩13,380 | ₩12,810 | ₩12,900 | -0.15% | 10.6만 |
|---|
| 2025.11.06 | ₩13,740 | ₩14,140 | ₩13,200 | ₩13,320 | -3.06% | 12.6만 |
|---|
| 2025.11.05 | ₩14,060 | ₩14,190 | ₩13,150 | ₩13,640 | -2.99% | 16.6만 |
|---|
| 2025.11.04 | ₩14,410 | ₩14,500 | ₩14,000 | ₩14,240 | -1.18% | 20.2만 |
|---|
| 2025.11.03 | ₩15,300 | ₩15,930 | ₩14,440 | ₩14,440 | -5.62% | 35.2만 |
|---|
| 2025.10.31 | ₩15,690 | ₩16,350 | ₩15,020 | ₩15,290 | -2.55% | 53.8만 |
|---|
| 2025.10.30 | ₩16,270 | ₩17,610 | ₩15,240 | ₩15,600 | -4.12% | 357.3만 |
|---|
| 2025.10.29 | ₩14,900 | ₩15,250 | ₩14,400 | ₩15,070 | +1.14% | 35.8만 |
|---|
| 2025.10.28 | ₩15,420 | ₩15,430 | ₩14,500 | ₩14,860 | -3.63% | 33.6만 |
|---|
| 2025.10.27 | ₩14,750 | ₩17,000 | ₩14,740 | ₩15,420 | +4.54% | 319.9만 |
|---|
| 2025.10.24 | ₩14,650 | ₩15,190 | ₩14,160 | ₩14,450 | -1.37% | 48.3만 |
|---|
| 2025.10.23 | ₩15,440 | ₩16,160 | ₩14,460 | ₩14,510 | -6.02% | 78.5만 |
|---|
| 2025.10.22 | ₩17,220 | ₩17,230 | ₩15,500 | ₩15,610 | -9.35% | 367.4만 |
|---|
| 2025.10.21 | ₩12,260 | ₩16,050 | ₩12,260 | ₩16,050 | +30.91% | 314.7만 |
|---|
| 2025.10.20 | ₩12,090 | ₩12,470 | ₩12,090 | ₩12,350 | +2.15% | 7.5만 |
|---|
| 2025.10.17 | ₩12,790 | ₩12,920 | ₩12,080 | ₩12,090 | -5.47% | 11.1만 |
|---|
| 2025.10.16 | ₩12,550 | ₩13,090 | ₩12,460 | ₩12,740 | +1.51% | 17.4만 |
|---|
| 2025.10.15 | ₩12,220 | ₩12,530 | ₩12,180 | ₩12,520 | +2.45% | 7만 |
|---|
| 2025.10.14 | ₩12,700 | ₩12,970 | ₩11,990 | ₩12,180 | -4.09% | 15.6만 |
|---|
| 2025.10.13 | ₩12,840 | ₩13,180 | ₩12,640 | ₩12,750 | -0.70% | 9.5만 |
|---|
| 2025.10.10 | ₩12,800 | ₩13,190 | ₩12,480 | ₩13,020 | +1.72% | 12.5만 |
|---|