시장 데이터를 불러오는 중
전체 종목
엔시트론 과거 주가
엔시트론 · 101400.KQ · KOSDAQ
주요 제품·사업: 디지털오디오앰프칩
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
엔시트론 · 101400.KQ · KOSDAQ
주요 제품·사업: 디지털오디오앰프칩
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,806 | ₩1,851 | ₩1,710 | ₩1,843 | +2.05% | 10.9만 |
| 2026.10.07 | ₩1,669 | ₩1,830 | ₩1,640 | ₩1,824 | +9.29% | 5.1만 |
| 2026.10.06 | ₩1,651 | ₩1,700 | ₩1,556 | ₩1,680 | +1.76% | 3.1만 |
| 2026.10.02 | ₩1,629 | ₩1,646 | ₩1,591 | ₩1,635 | +0.37% | 1.1만 |
| 2026.10.01 | ₩1,591 | ₩1,648 | ₩1,563 | ₩1,630 | +2.45% | 5.3만 |
| 2026.09.30 | ₩1,616 | ₩1,629 | ₩1,559 | ₩1,604 | -0.74% | 13.9만 |
| 2026.09.29 | ₩1,650 | ₩1,650 | ₩1,570 | ₩1,616 | -2.06% | 16만 |
| 2026.09.28 | ₩1,663 | ₩1,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,576 |
| ₩1,665 |
| +0.12% |
| 19.3만 |
| 2026.09.23 | ₩1,638 | ₩1,687 | ₩1,580 | ₩1,672 | +2.08% | 27.9만 |
|---|
| 2026.09.22 | ₩1,670 | ₩1,709 | ₩1,591 | ₩1,670 | 0.00% | 30.5만 |
|---|
| 2026.09.21 | ₩1,660 | ₩1,685 | ₩1,543 | ₩1,670 | +0.60% | 31.6만 |
|---|
| 2026.09.18 | ₩1,746 | ₩1,795 | ₩1,646 | ₩1,660 | -4.93% | 24.9만 |
|---|
| 2026.09.17 | ₩1,630 | ₩1,761 | ₩1,615 | ₩1,761 | +8.04% | 23.6만 |
|---|
| 2026.09.16 | ₩1,642 | ₩1,660 | ₩1,600 | ₩1,646 | +0.24% | 4.3만 |
|---|
| 2026.09.15 | ₩1,660 | ₩1,699 | ₩1,617 | ₩1,640 | -1.20% | 5.3만 |
|---|
| 2026.09.14 | ₩1,710 | ₩1,745 | ₩1,645 | ₩1,660 | -2.92% | 9.9만 |
|---|
| 2026.09.11 | ₩1,738 | ₩1,761 | ₩1,640 | ₩1,710 | -1.61% | 30.5만 |
|---|
| 2026.09.10 | ₩1,726 | ₩1,740 | ₩1,593 | ₩1,738 | +0.70% | 19.3만 |
|---|
| 2026.09.09 | ₩1,697 | ₩1,719 | ₩1,570 | ₩1,715 | +1.06% | 15.8만 |
|---|
| 2026.09.08 | ₩1,686 | ₩1,796 | ₩1,656 | ₩1,690 | +0.24% | 22.8만 |
|---|
| 2026.09.07 | ₩1,780 | ₩1,780 | ₩1,633 | ₩1,685 | -5.34% | 30.4만 |
|---|
| 2026.09.04 | ₩1,850 | ₩1,850 | ₩1,718 | ₩1,800 | -2.70% | 25.7만 |
|---|
| 2026.09.03 | ₩1,935 | ₩1,964 | ₩1,718 | ₩1,850 | -4.39% | 34.2만 |
|---|
| 2026.09.02 | ₩1,900 | ₩1,992 | ₩1,871 | ₩1,954 | +2.84% | 17.7만 |
|---|
| 2026.09.01 | ₩1,846 | ₩1,900 | ₩1,817 | ₩1,900 | +2.93% | 13.7만 |
|---|
| 2026.08.31 | ₩1,860 | ₩1,860 | ₩1,796 | ₩1,846 | -0.75% | 2.9만 |
|---|
| 2026.08.28 | ₩1,855 | ₩1,879 | ₩1,834 | ₩1,860 | +0.27% | 2.8만 |
|---|
| 2026.08.27 | ₩1,909 | ₩1,917 | ₩1,825 | ₩1,837 | -3.77% | 9.2만 |
|---|
| 2026.08.26 | ₩1,830 | ₩1,918 | ₩1,785 | ₩1,909 | +4.32% | 17.1만 |
|---|
| 2026.08.25 | ₩1,800 | ₩1,830 | ₩1,747 | ₩1,830 | +1.67% | 12.4만 |
|---|
| 2026.08.24 | ₩1,900 | ₩1,900 | ₩1,793 | ₩1,800 | -5.26% | 20.5만 |
|---|
| 2026.08.21 | ₩1,868 | ₩1,920 | ₩1,771 | ₩1,900 | +1.71% | 14만 |
|---|
| 2026.08.20 | ₩1,930 | ₩1,985 | ₩1,821 | ₩1,870 | -3.11% | 23.9만 |
|---|
| 2026.08.19 | ₩1,880 | ₩1,930 | ₩1,820 | ₩1,930 | +2.66% | 24.3만 |
|---|
| 2026.08.18 | ₩1,925 | ₩1,925 | ₩1,796 | ₩1,880 | -2.34% | 17만 |
|---|
| 2026.08.14 | ₩2,250 | ₩2,380 | ₩1,824 | ₩1,930 | -14.22% | 41.6만 |
|---|
| 2026.08.13 | ₩1,881 | ₩2,390 | ₩1,789 | ₩2,215 | +17.76% | 41.6만 |
|---|
| 2026.08.12 | ₩1,767 | ₩1,908 | ₩1,715 | ₩1,881 | +6.45% | 28.9만 |
|---|
| 2026.08.11 | ₩1,805 | ₩1,805 | ₩1,688 | ₩1,767 | -2.11% | 16.2만 |
|---|
| 2026.08.10 | ₩1,780 | ₩1,820 | ₩1,741 | ₩1,820 | +2.25% | 6.4만 |
|---|
| 2026.08.07 | ₩1,813 | ₩1,829 | ₩1,728 | ₩1,795 | -0.99% | 15.4만 |
|---|
| 2026.08.06 | ₩1,823 | ₩1,823 | ₩1,690 | ₩1,814 | -0.49% | 19.1만 |
|---|
| 2026.08.05 | ₩1,797 | ₩1,833 | ₩1,721 | ₩1,823 | +1.45% | 32.8만 |
|---|
| 2026.08.04 | ₩1,750 | ₩1,756 | ₩1,706 | ₩1,751 | +0.06% | 10.2만 |
|---|
| 2026.08.03 | ₩1,710 | ₩1,827 | ₩1,681 | ₩1,750 | +2.34% | 39.5만 |
|---|
| 2026.07.31 | ₩1,545 | ₩1,746 | ₩1,529 | ₩1,710 | +10.68% | 26.8만 |
|---|
| 2026.07.30 | ₩1,420 | ₩1,531 | ₩1,318 | ₩1,530 | +7.75% | 32.6만 |
|---|
| 2026.07.29 | ₩1,519 | ₩1,519 | ₩1,298 | ₩1,420 | -6.52% | 17.6만 |
|---|
| 2026.07.28 | ₩1,627 | ₩1,627 | ₩1,450 | ₩1,519 | -6.64% | 7.7만 |
|---|
| 2026.07.27 | ₩1,602 | ₩1,612 | ₩1,529 | ₩1,610 | +0.50% | 4.3만 |
|---|
| 2026.07.24 | ₩1,640 | ₩1,640 | ₩1,558 | ₩1,602 | -2.32% | 5.5만 |
|---|
| 2026.07.23 | ₩1,575 | ₩1,643 | ₩1,569 | ₩1,600 | +1.59% | 7만 |
|---|
| 2026.07.22 | ₩1,658 | ₩1,658 | ₩1,580 | ₩1,610 | -2.90% | 11.2만 |
|---|
| 2026.07.21 | ₩1,728 | ₩1,728 | ₩1,607 | ₩1,670 | -3.36% | 5.1만 |
|---|
| 2026.07.20 | ₩1,735 | ₩1,735 | ₩1,653 | ₩1,728 | -0.40% | 7.6만 |
|---|
| 2026.07.16 | ₩1,619 | ₩1,770 | ₩1,551 | ₩1,728 | +6.73% | 15.7만 |
|---|
| 2026.07.15 | ₩1,575 | ₩1,644 | ₩1,541 | ₩1,619 | +2.79% | 10만 |
|---|
| 2026.07.14 | ₩1,609 | ₩1,609 | ₩1,461 | ₩1,575 | -2.11% | 3만 |
|---|
| 2026.07.13 | ₩1,750 | ₩1,750 | ₩1,468 | ₩1,609 | -8.06% | 13.4만 |
|---|
| 2026.07.10 | ₩1,666 | ₩1,750 | ₩1,555 | ₩1,750 | +5.04% | 25.4만 |
|---|
| 2026.07.09 | ₩1,650 | ₩1,676 | ₩1,568 | ₩1,640 | -0.61% | 6.9만 |
|---|
| 2026.07.08 | ₩1,814 | ₩1,814 | ₩1,533 | ₩1,665 | -8.21% | 12.6만 |
|---|
| 2026.07.07 | ₩1,780 | ₩1,819 | ₩1,706 | ₩1,771 | -0.51% | 3.6만 |
|---|
| 2026.07.06 | ₩1,799 | ₩1,819 | ₩1,760 | ₩1,786 | -0.72% | 4.8만 |
|---|
| 2026.07.03 | ₩1,736 | ₩1,825 | ₩1,695 | ₩1,799 | +3.63% | 5.1만 |
|---|
| 2026.07.02 | ₩1,667 | ₩1,813 | ₩1,667 | ₩1,807 | +8.40% | 5.4만 |
|---|
| 2026.07.01 | ₩1,747 | ₩1,828 | ₩1,641 | ₩1,757 | +0.57% | 8.6만 |
|---|
| 2026.06.30 | ₩1,749 | ₩1,749 | ₩1,640 | ₩1,690 | -3.37% | 4.8만 |
|---|
| 2026.06.29 | ₩1,490 | ₩1,749 | ₩1,490 | ₩1,749 | +17.38% | 5.4만 |
|---|
| 2026.06.26 | ₩1,537 | ₩1,590 | ₩1,445 | ₩1,550 | +0.85% | 11.3만 |
|---|
| 2026.06.25 | ₩1,510 | ₩1,592 | ₩1,420 | ₩1,590 | +5.30% | 8.6만 |
|---|
| 2026.06.24 | ₩1,499 | ₩1,499 | ₩1,410 | ₩1,469 | -2.00% | 7.5만 |
|---|
| 2026.06.23 | ₩1,541 | ₩1,541 | ₩1,405 | ₩1,499 | -2.73% | 12.4만 |
|---|
| 2026.06.22 | ₩1,509 | ₩1,568 | ₩1,434 | ₩1,541 | +2.12% | 11.9만 |
|---|
| 2026.06.19 | ₩1,834 | ₩1,851 | ₩1,455 | ₩1,510 | -17.67% | 53.8만 |
|---|
| 2026.06.18 | ₩1,990 | ₩1,990 | ₩1,833 | ₩1,869 | -6.08% | 19.7만 |
|---|
| 2026.06.17 | ₩2,030 | ₩2,035 | ₩1,876 | ₩1,990 | -1.97% | 18.8만 |
|---|
| 2026.06.16 | ₩2,140 | ₩2,210 | ₩2,010 | ₩2,060 | -3.74% | 8.5만 |
|---|
| 2026.06.15 | ₩2,200 | ₩2,255 | ₩2,010 | ₩2,140 | -2.73% | 12.2만 |
|---|
| 2026.06.12 | ₩2,200 | ₩2,400 | ₩2,055 | ₩2,200 | 0.00% | 14.5만 |
|---|
| 2026.06.11 | ₩1,897 | ₩2,095 | ₩1,878 | ₩2,040 | +7.54% | 14.4만 |
|---|
| 2026.06.10 | ₩1,700 | ₩1,925 | ₩1,700 | ₩1,897 | +11.59% | 15.5만 |
|---|
| 2026.06.09 | ₩1,720 | ₩1,760 | ₩1,640 | ₩1,760 | +2.33% | 9.9만 |
|---|
| 2026.06.08 | ₩1,632 | ₩1,720 | ₩1,556 | ₩1,720 | +5.39% | 8.7만 |
|---|
| 2026.06.05 | ₩1,754 | ₩1,755 | ₩1,649 | ₩1,755 | +0.06% | 3.2만 |
|---|
| 2026.06.04 | ₩1,729 | ₩1,755 | ₩1,671 | ₩1,755 | +1.50% | 6만 |
|---|
| 2026.06.02 | ₩1,700 | ₩1,770 | ₩1,610 | ₩1,743 | +2.53% | 7.8만 |
|---|
| 2026.06.01 | ₩1,767 | ₩1,767 | ₩1,643 | ₩1,700 | -3.79% | 13.1만 |
|---|
| 2026.05.29 | ₩1,809 | ₩1,838 | ₩1,702 | ₩1,767 | -2.32% | 9.4만 |
|---|
| 2026.05.28 | ₩1,870 | ₩1,949 | ₩1,771 | ₩1,805 | -3.48% | 10.1만 |
|---|
| 2026.05.27 | ₩1,938 | ₩1,998 | ₩1,861 | ₩1,883 | -2.84% | 10.2만 |
|---|
| 2026.05.26 | ₩1,900 | ₩2,010 | ₩1,900 | ₩1,938 | +2.00% | 5.1만 |
|---|
| 2026.05.22 | ₩1,907 | ₩1,980 | ₩1,869 | ₩1,930 | +1.21% | 4.9만 |
|---|
| 2026.05.21 | ₩1,883 | ₩2,050 | ₩1,760 | ₩1,907 | +1.27% | 14.5만 |
|---|
| 2026.05.20 | ₩1,981 | ₩1,989 | ₩1,850 | ₩1,899 | -4.14% | 6.9만 |
|---|
| 2026.05.19 | ₩1,962 | ₩2,050 | ₩1,844 | ₩1,981 | +0.97% | 7.8만 |
|---|
| 2026.05.18 | ₩2,165 | ₩2,170 | ₩1,840 | ₩1,905 | -12.01% | 12.9만 |
|---|
| 2026.05.15 | ₩2,495 | ₩2,740 | ₩2,135 | ₩2,165 | -13.23% | 26.6만 |
|---|
| 2026.05.14 | ₩2,376 | ₩2,376 | ₩2,376 | ₩2,376 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩2,376 | ₩2,376 | ₩2,376 | ₩2,376 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩2,376 | ₩2,376 | ₩2,376 | ₩2,376 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩2,376 | ₩2,376 | ₩2,376 | ₩2,376 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩2,376 | ₩2,376 | ₩2,376 | ₩2,376 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩2,376 | ₩2,376 | ₩2,376 | ₩2,376 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩2,376 | ₩2,376 | ₩2,376 | ₩2,376 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩2,376 | ₩2,376 | ₩2,376 | ₩2,376 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩2,376 | ₩2,376 | ₩2,376 | ₩2,376 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩2,376 | ₩2,376 | ₩2,376 | ₩2,376 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,376 | ₩2,376 | ₩2,376 | ₩2,376 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩2,376 | ₩2,376 | ₩2,376 | ₩2,376 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩2,376 | ₩2,376 | ₩2,376 | ₩2,376 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩2,376 | ₩2,376 | ₩2,376 | ₩2,376 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩2,376 | ₩2,376 | ₩2,376 | ₩2,376 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩2,376 | ₩2,376 | ₩2,376 | ₩2,376 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩2,376 | ₩2,376 | ₩2,376 | ₩2,376 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩2,376 | ₩2,376 | ₩2,376 | ₩2,376 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩2,376 | ₩2,376 | ₩2,376 | ₩2,376 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩2,376 | ₩2,376 | ₩2,376 | ₩2,376 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩2,376 | ₩2,376 | ₩2,376 | ₩2,376 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩2,376 | ₩2,376 | ₩2,376 | ₩2,376 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩2,370 | ₩2,412 | ₩2,261 | ₩2,376 | +0.26% | 15.5만 |
|---|
| 2026.04.09 | ₩2,473 | ₩2,473 | ₩2,321 | ₩2,339 | -5.39% | 6.1만 |
|---|
| 2026.04.08 | ₩2,309 | ₩2,515 | ₩2,303 | ₩2,473 | +7.09% | 12.4만 |
|---|
| 2026.04.07 | ₩2,412 | ₩2,424 | ₩2,255 | ₩2,309 | -4.27% | 9.1만 |
|---|
| 2026.04.06 | ₩2,352 | ₩2,400 | ₩2,309 | ₩2,382 | +1.29% | 5.8만 |
|---|
| 2026.04.03 | ₩2,358 | ₩2,467 | ₩2,279 | ₩2,352 | -0.26% | 5.7만 |
|---|
| 2026.04.02 | ₩2,448 | ₩2,448 | ₩2,297 | ₩2,352 | -3.96% | 11.4만 |
|---|
| 2026.04.01 | ₩2,418 | ₩2,515 | ₩2,364 | ₩2,448 | +1.25% | 9.8만 |
|---|
| 2026.03.31 | ₩2,400 | ₩2,412 | ₩2,279 | ₩2,394 | -0.25% | 9.9만 |
|---|
| 2026.03.30 | ₩2,448 | ₩2,448 | ₩2,352 | ₩2,400 | -1.98% | 9.6만 |
|---|
| 2026.03.27 | ₩2,594 | ₩2,600 | ₩2,412 | ₩2,455 | -5.37% | 7.9만 |
|---|
| 2026.03.26 | ₩2,558 | ₩2,606 | ₩2,461 | ₩2,600 | +1.66% | 7.9만 |
|---|
| 2026.03.25 | ₩2,503 | ₩2,655 | ₩2,430 | ₩2,558 | +2.18% | 20.9만 |
|---|
| 2026.03.24 | ₩2,630 | ₩2,636 | ₩2,467 | ₩2,503 | -4.84% | 13.8만 |
|---|
| 2026.03.23 | ₩2,594 | ₩2,667 | ₩2,491 | ₩2,594 | 0.00% | 11.7만 |
|---|
| 2026.03.20 | ₩2,455 | ₩2,685 | ₩2,430 | ₩2,594 | +5.68% | 25.1만 |
|---|
| 2026.03.19 | ₩2,545 | ₩2,630 | ₩2,473 | ₩2,497 | -1.90% | 28.4만 |
|---|
| 2026.03.18 | ₩2,394 | ₩2,679 | ₩2,303 | ₩2,594 | +8.35% | 86만 |
|---|
| 2026.03.17 | ₩2,212 | ₩2,412 | ₩2,000 | ₩2,345 | +6.03% | 106.9만 |
|---|
| 2026.03.16 | ₩2,903 | ₩2,909 | ₩2,667 | ₩2,770 | -4.59% | 22.2만 |
|---|
| 2026.03.13 | ₩3,030 | ₩3,109 | ₩2,818 | ₩2,909 | -4.00% | 26.9만 |
|---|
| 2026.03.12 | ₩3,194 | ₩3,321 | ₩3,097 | ₩3,109 | -2.66% | 28.2만 |
|---|
| 2026.03.11 | ₩3,085 | ₩3,418 | ₩3,042 | ₩3,279 | +6.29% | 40.4만 |
|---|
| 2026.03.10 | ₩2,982 | ₩3,212 | ₩2,982 | ₩3,091 | +3.66% | 20.5만 |
|---|
| 2026.03.09 | ₩2,879 | ₩3,030 | ₩2,836 | ₩2,958 | +2.74% | 17.2만 |
|---|
| 2026.03.06 | ₩3,024 | ₩3,085 | ₩2,879 | ₩3,024 | 0.00% | 14.3만 |
|---|
| 2026.03.05 | ₩2,897 | ₩3,152 | ₩2,848 | ₩3,030 | +4.60% | 25.3만 |
|---|
| 2026.03.04 | ₩3,030 | ₩3,030 | ₩2,667 | ₩2,806 | -7.40% | 41.4만 |
|---|
| 2026.03.03 | ₩3,212 | ₩3,364 | ₩3,055 | ₩3,079 | -4.15% | 32.1만 |
|---|
| 2026.02.27 | ₩3,182 | ₩3,527 | ₩3,091 | ₩3,394 | +6.67% | 38.8만 |
|---|
| 2026.02.26 | ₩3,327 | ₩3,406 | ₩3,121 | ₩3,255 | -2.19% | 30.6만 |
|---|
| 2026.02.25 | ₩3,176 | ₩3,970 | ₩3,103 | ₩3,327 | +4.77% | 185.3만 |
|---|
| 2026.02.24 | ₩2,897 | ₩3,182 | ₩2,788 | ₩3,182 | +9.83% | 45.9만 |
|---|
| 2026.02.23 | ₩2,733 | ₩3,006 | ₩2,661 | ₩2,903 | +6.21% | 44.5만 |
|---|
| 2026.02.20 | ₩2,648 | ₩2,836 | ₩2,491 | ₩2,733 | +3.20% | 41.7만 |
|---|
| 2026.02.19 | ₩2,618 | ₩2,842 | ₩2,521 | ₩2,624 | +0.23% | 47.2만 |
|---|
| 2026.02.13 | ₩2,818 | ₩2,818 | ₩2,545 | ₩2,618 | -7.10% | 46만 |
|---|
| 2026.02.12 | ₩2,976 | ₩3,006 | ₩2,788 | ₩2,848 | -4.28% | 28.5만 |
|---|
| 2026.02.11 | ₩2,867 | ₩3,030 | ₩2,855 | ₩2,976 | +3.81% | 33.2만 |
|---|
| 2026.02.10 | ₩2,939 | ₩3,200 | ₩2,855 | ₩2,861 | -2.68% | 52.9만 |
|---|
| 2026.02.09 | ₩2,667 | ₩2,964 | ₩2,667 | ₩2,939 | +10.23% | 43.9만 |
|---|
| 2026.02.06 | ₩2,715 | ₩2,830 | ₩2,648 | ₩2,727 | +0.45% | 33.9만 |
|---|
| 2026.02.05 | ₩2,782 | ₩3,061 | ₩2,758 | ₩2,806 | +0.87% | 54.4만 |
|---|
| 2026.02.04 | ₩2,945 | ₩2,982 | ₩2,764 | ₩2,794 | -5.14% | 45.2만 |
|---|
| 2026.02.03 | ₩3,079 | ₩3,152 | ₩2,891 | ₩2,933 | -4.72% | 54.2만 |
|---|
| 2026.02.02 | ₩2,982 | ₩3,394 | ₩2,982 | ₩3,073 | +3.05% | 94만 |
|---|
| 2026.01.30 | ₩3,109 | ₩3,297 | ₩2,939 | ₩3,048 | -1.95% | 79.9만 |
|---|
| 2026.01.29 | ₩2,939 | ₩3,576 | ₩2,909 | ₩3,097 | +5.36% | 191.5만 |
|---|
| 2026.01.28 | ₩3,188 | ₩3,576 | ₩2,964 | ₩3,000 | -5.89% | 262.2만 |
|---|
| 2026.01.27 | ₩2,582 | ₩3,352 | ₩2,564 | ₩3,327 | +28.87% | 521.4만 |
|---|
| 2026.01.26 | ₩2,782 | ₩2,855 | ₩2,545 | ₩2,582 | -7.19% | 108.1만 |
|---|
| 2026.01.23 | ₩3,988 | ₩4,230 | ₩2,739 | ₩2,782 | -30.24% | 464.5만 |
|---|
| 2026.01.22 | ₩3,176 | ₩3,455 | ₩3,048 | ₩3,455 | +8.78% | 338.5만 |
|---|
| 2026.01.21 | ₩2,261 | ₩2,661 | ₩2,188 | ₩2,661 | +17.69% | 189.9만 |
|---|
| 2026.01.20 | ₩2,339 | ₩2,485 | ₩2,255 | ₩2,279 | -2.59% | 64.5만 |
|---|
| 2026.01.19 | ₩2,248 | ₩2,491 | ₩2,121 | ₩2,352 | +4.58% | 139만 |
|---|
| 2026.01.16 | ₩2,212 | ₩2,315 | ₩2,121 | ₩2,248 | +1.64% | 67.5만 |
|---|
| 2026.01.15 | ₩2,194 | ₩2,242 | ₩2,073 | ₩2,212 | +0.83% | 62.9만 |
|---|
| 2026.01.14 | ₩2,400 | ₩2,400 | ₩2,218 | ₩2,236 | -6.82% | 81.3만 |
|---|
| 2026.01.13 | ₩2,091 | ₩2,661 | ₩2,061 | ₩2,400 | +14.78% | 392.2만 |
|---|
| 2026.01.12 | ₩2,061 | ₩2,315 | ₩2,030 | ₩2,091 | +1.47% | 113.2만 |
|---|
| 2026.01.09 | ₩2,182 | ₩2,182 | ₩1,994 | ₩2,061 | -5.56% | 79.9만 |
|---|
| 2026.01.08 | ₩2,000 | ₩2,461 | ₩2,000 | ₩2,236 | +11.82% | 319.4만 |
|---|
| 2026.01.07 | ₩1,842 | ₩2,394 | ₩1,836 | ₩2,000 | +8.55% | 474.4만 |
|---|
| 2026.01.06 | ₩1,836 | ₩1,879 | ₩1,824 | ₩1,842 | +0.33% | 4.4만 |
|---|
| 2026.01.05 | ₩1,842 | ₩1,848 | ₩1,788 | ₩1,836 | -0.33% | 3.9만 |
|---|
| 2026.01.02 | ₩1,776 | ₩1,848 | ₩1,745 | ₩1,842 | +3.75% | 6.1만 |
|---|
| 2025.12.30 | ₩1,830 | ₩1,903 | ₩1,752 | ₩1,758 | -3.97% | 14.5만 |
|---|
| 2025.12.29 | ₩1,836 | ₩1,891 | ₩1,818 | ₩1,848 | +0.66% | 2.4만 |
|---|
| 2025.12.26 | ₩1,848 | ₩1,879 | ₩1,836 | ₩1,836 | -0.66% | 4.3만 |
|---|
| 2025.12.24 | ₩1,855 | ₩1,879 | ₩1,806 | ₩1,861 | +0.33% | 3.4만 |
|---|
| 2025.12.23 | ₩1,897 | ₩1,909 | ₩1,848 | ₩1,867 | -1.60% | 6.2만 |
|---|
| 2025.12.22 | ₩1,939 | ₩1,939 | ₩1,885 | ₩1,897 | -2.19% | 7.9만 |
|---|
| 2025.12.19 | ₩1,921 | ₩1,939 | ₩1,879 | ₩1,921 | 0.00% | 6.8만 |
|---|
| 2025.12.18 | ₩1,945 | ₩1,945 | ₩1,891 | ₩1,921 | -1.25% | 4.3만 |
|---|
| 2025.12.17 | ₩1,915 | ₩1,976 | ₩1,909 | ₩1,933 | +0.95% | 6.4만 |
|---|
| 2025.12.16 | ₩1,958 | ₩1,976 | ₩1,879 | ₩1,909 | -2.48% | 11.9만 |
|---|
| 2025.12.15 | ₩2,091 | ₩2,170 | ₩1,891 | ₩1,952 | -6.67% | 92.7만 |
|---|
| 2025.12.12 | ₩1,939 | ₩1,939 | ₩1,800 | ₩1,830 | -5.63% | 7.6만 |
|---|
| 2025.12.11 | ₩1,879 | ₩1,921 | ₩1,800 | ₩1,903 | +1.29% | 8.2만 |
|---|
| 2025.12.10 | ₩1,867 | ₩1,909 | ₩1,861 | ₩1,879 | +0.65% | 2.1만 |
|---|
| 2025.12.09 | ₩1,848 | ₩1,879 | ₩1,830 | ₩1,861 | +0.66% | 5.2만 |
|---|
| 2025.12.08 | ₩1,836 | ₩1,855 | ₩1,824 | ₩1,836 | 0.00% | 4.1만 |
|---|
| 2025.12.05 | ₩1,830 | ₩1,939 | ₩1,824 | ₩1,836 | +0.33% | 9.3만 |
|---|
| 2025.12.04 | ₩1,836 | ₩1,836 | ₩1,788 | ₩1,812 | -1.32% | 3.1만 |
|---|
| 2025.12.03 | ₩1,824 | ₩1,848 | ₩1,818 | ₩1,830 | +0.33% | 2.2만 |
|---|
| 2025.12.02 | ₩1,830 | ₩1,830 | ₩1,788 | ₩1,818 | -0.66% | 5.2만 |
|---|
| 2025.12.01 | ₩1,776 | ₩1,867 | ₩1,776 | ₩1,824 | +2.73% | 4.4만 |
|---|
| 2025.11.28 | ₩1,709 | ₩1,861 | ₩1,709 | ₩1,770 | +3.55% | 6.4만 |
|---|
| 2025.11.27 | ₩1,782 | ₩1,830 | ₩1,703 | ₩1,709 | -4.08% | 6.5만 |
|---|
| 2025.11.26 | ₩1,752 | ₩1,806 | ₩1,739 | ₩1,758 | +0.35% | 6.1만 |
|---|
| 2025.11.25 | ₩1,667 | ₩1,891 | ₩1,667 | ₩1,733 | +4.00% | 35.5만 |
|---|
| 2025.11.24 | ₩1,691 | ₩1,739 | ₩1,594 | ₩1,661 | -1.79% | 14.2만 |
|---|
| 2025.11.21 | ₩1,758 | ₩1,812 | ₩1,685 | ₩1,685 | -4.14% | 9.3만 |
|---|
| 2025.11.20 | ₩1,745 | ₩1,776 | ₩1,733 | ₩1,752 | +0.35% | 2.9만 |
|---|
| 2025.11.19 | ₩1,752 | ₩1,764 | ₩1,709 | ₩1,745 | -0.35% | 4만 |
|---|
| 2025.11.18 | ₩1,806 | ₩1,818 | ₩1,715 | ₩1,745 | -3.36% | 13.5만 |
|---|
| 2025.11.17 | ₩1,824 | ₩1,824 | ₩1,788 | ₩1,806 | -1.00% | 3만 |
|---|
| 2025.11.14 | ₩1,842 | ₩1,848 | ₩1,794 | ₩1,806 | -1.97% | 9.5만 |
|---|
| 2025.11.13 | ₩1,861 | ₩1,879 | ₩1,830 | ₩1,842 | -0.98% | 2.9만 |
|---|
| 2025.11.12 | ₩1,836 | ₩1,861 | ₩1,824 | ₩1,855 | +0.99% | 3.3만 |
|---|
| 2025.11.11 | ₩1,873 | ₩1,903 | ₩1,830 | ₩1,836 | -1.94% | 6.5만 |
|---|
| 2025.11.10 | ₩1,842 | ₩1,897 | ₩1,830 | ₩1,879 | +1.97% | 8.8만 |
|---|
| 2025.11.07 | ₩1,891 | ₩1,903 | ₩1,806 | ₩1,842 | -2.56% | 17.6만 |
|---|
| 2025.11.06 | ₩1,927 | ₩1,939 | ₩1,885 | ₩1,891 | -1.89% | 4.2만 |
|---|
| 2025.11.05 | ₩1,927 | ₩1,939 | ₩1,830 | ₩1,921 | -0.31% | 19.2만 |
|---|
| 2025.11.04 | ₩1,891 | ₩1,927 | ₩1,867 | ₩1,927 | +1.92% | 8.8만 |
|---|
| 2025.11.03 | ₩1,909 | ₩1,982 | ₩1,879 | ₩1,891 | -0.95% | 11.1만 |
|---|
| 2025.10.31 | ₩1,909 | ₩1,927 | ₩1,873 | ₩1,909 | 0.00% | 10.9만 |
|---|
| 2025.10.30 | ₩1,927 | ₩1,958 | ₩1,891 | ₩1,909 | -0.94% | 15.4만 |
|---|
| 2025.10.29 | ₩1,958 | ₩1,958 | ₩1,909 | ₩1,927 | -1.55% | 5.1만 |
|---|
| 2025.10.28 | ₩1,939 | ₩1,958 | ₩1,915 | ₩1,939 | 0.00% | 6.1만 |
|---|
| 2025.10.27 | ₩1,933 | ₩1,958 | ₩1,903 | ₩1,939 | +0.31% | 9.7만 |
|---|
| 2025.10.24 | ₩1,976 | ₩1,994 | ₩1,915 | ₩1,933 | -2.15% | 8.8만 |
|---|
| 2025.10.23 | ₩1,915 | ₩1,994 | ₩1,909 | ₩1,976 | +3.16% | 8만 |
|---|
| 2025.10.22 | ₩1,909 | ₩1,945 | ₩1,903 | ₩1,933 | +1.27% | 12만 |
|---|
| 2025.10.21 | ₩1,939 | ₩2,000 | ₩1,897 | ₩1,927 | -0.63% | 20.1만 |
|---|
| 2025.10.20 | ₩1,970 | ₩1,970 | ₩1,897 | ₩1,933 | -1.85% | 17.4만 |
|---|
| 2025.10.17 | ₩2,030 | ₩2,030 | ₩1,927 | ₩1,958 | -3.58% | 25.1만 |
|---|
| 2025.10.16 | ₩2,024 | ₩2,030 | ₩1,952 | ₩2,018 | -0.30% | 29.9만 |
|---|
| 2025.10.15 | ₩2,000 | ₩2,067 | ₩1,958 | ₩2,030 | +1.52% | 29.4만 |
|---|
| 2025.10.14 | ₩2,188 | ₩2,212 | ₩1,952 | ₩2,000 | -8.59% | 86.7만 |
|---|
| 2025.10.13 | ₩2,115 | ₩2,382 | ₩2,018 | ₩2,176 | +2.87% | 172.5만 |
|---|
| 2025.10.10 | ₩2,303 | ₩2,509 | ₩2,042 | ₩2,091 | -9.21% | 185.4만 |
|---|