시장 데이터를 불러오는 중
전체 종목
엔키AX 과거 주가
134580.KQ · KOSDAQ
주요 제품·사업: 웹툰, 만화
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
134580.KQ · KOSDAQ
주요 제품·사업: 웹툰, 만화
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,370 | ₩2,400 | ₩2,200 | ₩2,295 | -3.16% | 57.2만 |
| 2026.10.07 | ₩2,530 | ₩2,530 | ₩2,320 | ₩2,370 | -6.32% | 64만 |
| 2026.10.06 | ₩2,820 | ₩2,890 | ₩2,405 | ₩2,505 | -11.17% | 110.4만 |
| 2026.10.02 | ₩2,970 | ₩2,975 | ₩2,820 | ₩2,850 | -4.04% | 17.8만 |
| 2026.10.01 | ₩3,000 | ₩3,140 | ₩2,745 | ₩2,945 | -1.83% | 64.7만 |
| 2026.09.30 | ₩3,315 | ₩3,370 | ₩2,945 | ₩3,025 | -8.75% | 39.9만 |
| 2026.09.29 | ₩3,290 | ₩3,460 | ₩3,115 | ₩3,220 | -2.13% | 16.9만 |
| 2026.09.28 | ₩3,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,050 |
| ₩3,295 |
| +4.77% |
| 36.2만 |
| 2026.09.23 | ₩3,245 | ₩3,280 | ₩3,000 | ₩3,180 | -2.00% | 37.1만 |
|---|
| 2026.09.22 | ₩3,450 | ₩3,560 | ₩3,060 | ₩3,245 | -5.94% | 55.7만 |
|---|
| 2026.09.21 | ₩3,750 | ₩3,940 | ₩3,410 | ₩3,445 | -8.13% | 34.6만 |
|---|
| 2026.09.18 | ₩3,940 | ₩3,995 | ₩3,675 | ₩3,740 | -5.08% | 32.1만 |
|---|
| 2026.09.17 | ₩3,720 | ₩4,005 | ₩3,527 | ₩3,940 | +5.91% | 58.5만 |
|---|
| 2026.09.16 | ₩3,965 | ₩3,980 | ₩3,600 | ₩3,710 | -6.43% | 35.2만 |
|---|
| 2026.09.15 | ₩4,140 | ₩4,175 | ₩3,915 | ₩3,915 | -5.43% | 41.3만 |
|---|
| 2026.09.14 | ₩3,590 | ₩4,400 | ₩3,465 | ₩4,140 | +15.32% | 163.7만 |
|---|
| 2026.09.11 | ₩3,670 | ₩3,755 | ₩3,390 | ₩3,590 | -2.18% | 58.6만 |
|---|
| 2026.09.10 | ₩3,505 | ₩3,900 | ₩3,360 | ₩3,730 | +6.42% | 196.6만 |
|---|
| 2026.09.09 | ₩3,095 | ₩3,710 | ₩3,095 | ₩3,670 | +18.58% | 123.4만 |
|---|
| 2026.09.08 | ₩3,350 | ₩3,425 | ₩2,950 | ₩3,095 | -7.61% | 98.5만 |
|---|
| 2026.09.07 | ₩3,545 | ₩3,560 | ₩3,255 | ₩3,350 | -5.50% | 43.8만 |
|---|
| 2026.09.04 | ₩3,280 | ₩3,665 | ₩3,200 | ₩3,560 | +8.54% | 67.9만 |
|---|
| 2026.09.03 | ₩3,830 | ₩3,995 | ₩3,105 | ₩3,340 | -12.79% | 140.5만 |
|---|
| 2026.09.02 | ₩4,120 | ₩4,300 | ₩3,815 | ₩3,840 | -6.80% | 78.1만 |
|---|
| 2026.09.01 | ₩3,835 | ₩4,240 | ₩3,710 | ₩4,240 | +10.56% | 100만 |
|---|
| 2026.08.31 | ₩3,450 | ₩4,200 | ₩3,135 | ₩3,810 | +10.43% | 187.2만 |
|---|
| 2026.08.28 | ₩3,165 | ₩3,580 | ₩3,100 | ₩3,450 | +9.00% | 119.3만 |
|---|
| 2026.08.27 | ₩3,575 | ₩3,695 | ₩3,140 | ₩3,320 | -7.13% | 202.1만 |
|---|
| 2026.08.26 | ₩3,440 | ₩3,440 | ₩3,440 | ₩3,440 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩2,855 | ₩3,450 | ₩2,805 | ₩3,440 | +20.49% | 194.1만 |
|---|
| 2026.08.24 | ₩2,500 | ₩3,060 | ₩2,465 | ₩2,785 | +11.40% | 349.2만 |
|---|
| 2026.08.21 | ₩2,160 | ₩2,380 | ₩2,070 | ₩2,355 | +9.03% | 42.8만 |
|---|
| 2026.08.20 | ₩1,875 | ₩2,200 | ₩1,848 | ₩2,160 | +15.20% | 51.4만 |
|---|
| 2026.08.19 | ₩1,884 | ₩1,942 | ₩1,711 | ₩1,875 | -0.48% | 35.2만 |
|---|
| 2026.08.18 | ₩1,976 | ₩2,015 | ₩1,835 | ₩1,889 | -4.40% | 32만 |
|---|
| 2026.08.14 | ₩1,689 | ₩2,170 | ₩1,632 | ₩1,989 | +17.76% | 247.1만 |
|---|
| 2026.08.13 | ₩1,308 | ₩1,784 | ₩1,308 | ₩1,689 | +29.13% | 143만 |
|---|
| 2026.08.12 | ₩1,280 | ₩1,439 | ₩1,242 | ₩1,373 | +7.27% | 19.9만 |
|---|
| 2026.08.11 | ₩1,347 | ₩1,347 | ₩1,271 | ₩1,280 | -4.97% | 1.4만 |
|---|
| 2026.08.10 | ₩1,387 | ₩1,394 | ₩1,278 | ₩1,307 | -5.77% | 2.2만 |
|---|
| 2026.08.07 | ₩1,337 | ₩1,387 | ₩1,301 | ₩1,339 | +0.15% | 7.9만 |
|---|
| 2026.08.06 | ₩1,304 | ₩1,379 | ₩1,276 | ₩1,337 | +2.53% | 13.3만 |
|---|
| 2026.08.05 | ₩1,171 | ₩1,350 | ₩1,171 | ₩1,304 | +11.36% | 8.7만 |
|---|
| 2026.08.04 | ₩1,085 | ₩1,300 | ₩1,085 | ₩1,235 | +13.82% | 17.1만 |
|---|
| 2026.08.03 | ₩981 | ₩1,157 | ₩951 | ₩1,112 | +13.35% | 10.1만 |
|---|
| 2026.07.31 | ₩878 | ₩983 | ₩850 | ₩981 | +11.73% | 9.8만 |
|---|
| 2026.07.30 | ₩955 | ₩1,003 | ₩873 | ₩875 | -8.38% | 31.3만 |
|---|
| 2026.07.29 | ₩985 | ₩1,060 | ₩982 | ₩1,035 | +5.08% | 3.6만 |
|---|
| 2026.07.28 | ₩1,119 | ₩1,129 | ₩1,010 | ₩1,010 | -9.74% | 2.5만 |
|---|
| 2026.07.27 | ₩1,085 | ₩1,136 | ₩1,070 | ₩1,119 | +3.13% | 1.4만 |
|---|
| 2026.07.24 | ₩1,094 | ₩1,098 | ₩1,070 | ₩1,094 | 0.00% | 1.5만 |
|---|
| 2026.07.23 | ₩1,088 | ₩1,100 | ₩1,056 | ₩1,084 | -0.37% | 1.6만 |
|---|
| 2026.07.22 | ₩1,093 | ₩1,100 | ₩1,038 | ₩1,097 | +0.37% | 1.5만 |
|---|
| 2026.07.21 | ₩1,068 | ₩1,101 | ₩985 | ₩1,093 | +2.34% | 4.2만 |
|---|
| 2026.07.20 | ₩1,090 | ₩1,095 | ₩1,016 | ₩1,095 | +0.46% | 4.1만 |
|---|
| 2026.07.16 | ₩1,091 | ₩1,107 | ₩1,054 | ₩1,091 | 0.00% | 6.1만 |
|---|
| 2026.07.15 | ₩1,116 | ₩1,117 | ₩1,054 | ₩1,091 | -2.24% | 7.8만 |
|---|
| 2026.07.14 | ₩1,001 | ₩1,106 | ₩975 | ₩1,106 | +10.49% | 9.3만 |
|---|
| 2026.07.13 | ₩1,002 | ₩1,097 | ₩1,002 | ₩1,065 | +6.29% | 2.3만 |
|---|
| 2026.07.10 | ₩983 | ₩1,076 | ₩983 | ₩1,063 | +8.14% | 3.7만 |
|---|
| 2026.07.09 | ₩1,027 | ₩1,027 | ₩959 | ₩1,023 | -0.39% | 3.1만 |
|---|
| 2026.07.08 | ₩1,058 | ₩1,095 | ₩980 | ₩1,027 | -2.93% | 2.7만 |
|---|
| 2026.07.07 | ₩1,041 | ₩1,105 | ₩1,028 | ₩1,084 | +4.13% | 2만 |
|---|
| 2026.07.06 | ₩1,017 | ₩1,087 | ₩1,000 | ₩1,050 | +3.24% | 3.3만 |
|---|
| 2026.07.03 | ₩1,022 | ₩1,080 | ₩982 | ₩1,026 | +0.39% | 3.3만 |
|---|
| 2026.07.02 | ₩1,042 | ₩1,100 | ₩970 | ₩1,031 | -1.06% | 6.1만 |
|---|
| 2026.07.01 | ₩1,037 | ₩1,076 | ₩998 | ₩1,042 | +0.48% | 3.5만 |
|---|
| 2026.06.30 | ₩978 | ₩1,043 | ₩978 | ₩1,007 | +2.97% | 5.5만 |
|---|
| 2026.06.29 | ₩927 | ₩988 | ₩919 | ₩986 | +6.36% | 11.5만 |
|---|
| 2026.06.26 | ₩1,000 | ₩1,051 | ₩930 | ₩930 | -7.00% | 7.4만 |
|---|
| 2026.06.25 | ₩1,009 | ₩1,099 | ₩1,009 | ₩1,052 | +4.26% | 7만 |
|---|
| 2026.06.24 | ₩960 | ₩1,080 | ₩960 | ₩1,018 | +6.04% | 9.8만 |
|---|
| 2026.06.23 | ₩1,091 | ₩1,109 | ₩980 | ₩1,029 | -5.68% | 6.9만 |
|---|
| 2026.06.22 | ₩1,107 | ₩1,195 | ₩1,050 | ₩1,100 | -0.63% | 4.2만 |
|---|
| 2026.06.19 | ₩1,264 | ₩1,270 | ₩1,099 | ₩1,099 | -13.05% | 11만 |
|---|
| 2026.06.18 | ₩1,306 | ₩1,366 | ₩1,218 | ₩1,275 | -2.37% | 2.8만 |
|---|
| 2026.06.17 | ₩1,322 | ₩1,368 | ₩1,301 | ₩1,306 | -1.21% | 3.7만 |
|---|
| 2026.06.16 | ₩1,246 | ₩1,328 | ₩1,221 | ₩1,322 | +6.10% | 6만 |
|---|
| 2026.06.15 | ₩1,250 | ₩1,259 | ₩1,191 | ₩1,246 | -0.32% | 1.9만 |
|---|
| 2026.06.12 | ₩1,222 | ₩1,258 | ₩1,170 | ₩1,250 | +2.29% | 2.8만 |
|---|
| 2026.06.11 | ₩1,281 | ₩1,281 | ₩1,169 | ₩1,222 | -4.61% | 1.9만 |
|---|
| 2026.06.10 | ₩1,287 | ₩1,287 | ₩1,149 | ₩1,228 | -4.58% | 7.4만 |
|---|
| 2026.06.09 | ₩1,176 | ₩1,298 | ₩1,140 | ₩1,175 | -0.09% | 8.9만 |
|---|
| 2026.06.08 | ₩1,197 | ₩1,197 | ₩1,057 | ₩1,140 | -4.76% | 7.1만 |
|---|
| 2026.06.05 | ₩1,180 | ₩1,290 | ₩1,180 | ₩1,197 | +1.44% | 5.2만 |
|---|
| 2026.06.04 | ₩1,175 | ₩1,366 | ₩1,175 | ₩1,291 | +9.87% | 7.2만 |
|---|
| 2026.06.02 | ₩1,212 | ₩1,309 | ₩1,190 | ₩1,290 | +6.44% | 12.9만 |
|---|
| 2026.06.01 | ₩1,312 | ₩1,397 | ₩1,224 | ₩1,275 | -2.82% | 8.8만 |
|---|
| 2026.05.29 | ₩1,467 | ₩1,467 | ₩1,280 | ₩1,323 | -9.82% | 9.3만 |
|---|
| 2026.05.28 | ₩1,359 | ₩1,405 | ₩1,290 | ₩1,341 | -1.32% | 7.7만 |
|---|
| 2026.05.27 | ₩1,481 | ₩1,481 | ₩1,306 | ₩1,370 | -7.49% | 18.8만 |
|---|
| 2026.05.26 | ₩1,489 | ₩1,555 | ₩1,438 | ₩1,489 | 0.00% | 16.3만 |
|---|
| 2026.05.22 | ₩1,519 | ₩1,569 | ₩1,463 | ₩1,489 | -1.97% | 6.7만 |
|---|
| 2026.05.21 | ₩1,488 | ₩1,600 | ₩1,415 | ₩1,519 | +2.08% | 5.2만 |
|---|
| 2026.05.20 | ₩1,540 | ₩1,540 | ₩1,456 | ₩1,486 | -3.51% | 5.4만 |
|---|
| 2026.05.19 | ₩1,541 | ₩1,603 | ₩1,482 | ₩1,540 | -0.06% | 4.7만 |
|---|
| 2026.05.18 | ₩1,509 | ₩1,614 | ₩1,471 | ₩1,541 | +2.12% | 21.3만 |
|---|
| 2026.05.15 | ₩1,700 | ₩1,785 | ₩1,590 | ₩1,639 | -3.59% | 10.2만 |
|---|
| 2026.05.14 | ₩1,705 | ₩1,759 | ₩1,649 | ₩1,680 | -1.47% | 8.7만 |
|---|
| 2026.05.13 | ₩1,780 | ₩1,824 | ₩1,703 | ₩1,720 | -3.37% | 10.3만 |
|---|
| 2026.05.12 | ₩1,882 | ₩1,882 | ₩1,740 | ₩1,780 | -5.42% | 22.2만 |
|---|
| 2026.05.11 | ₩2,015 | ₩2,040 | ₩1,865 | ₩1,882 | -6.60% | 31.4만 |
|---|
| 2026.05.08 | ₩2,010 | ₩2,140 | ₩1,959 | ₩2,015 | +0.25% | 92.2만 |
|---|
| 2026.05.07 | ₩1,894 | ₩2,015 | ₩1,880 | ₩1,959 | +3.43% | 13.2만 |
|---|
| 2026.05.06 | ₩1,986 | ₩2,035 | ₩1,891 | ₩1,899 | -4.38% | 8.3만 |
|---|
| 2026.05.04 | ₩1,910 | ₩2,020 | ₩1,860 | ₩1,986 | +3.98% | 21만 |
|---|
| 2026.04.30 | ₩1,939 | ₩2,020 | ₩1,885 | ₩1,924 | -0.77% | 37.3만 |
|---|
| 2026.04.29 | ₩1,890 | ₩1,930 | ₩1,830 | ₩1,930 | +2.12% | 24.8만 |
|---|
| 2026.04.28 | ₩2,000 | ₩2,145 | ₩1,850 | ₩1,896 | -5.20% | 123.4만 |
|---|
| 2026.04.27 | ₩1,655 | ₩2,030 | ₩1,631 | ₩1,989 | +20.18% | 339.6만 |
|---|
| 2026.04.24 | ₩1,646 | ₩1,668 | ₩1,646 | ₩1,655 | +0.55% | 3.4만 |
|---|
| 2026.04.23 | ₩1,638 | ₩1,661 | ₩1,611 | ₩1,646 | +0.49% | 3.6만 |
|---|
| 2026.04.22 | ₩1,698 | ₩1,698 | ₩1,627 | ₩1,635 | -3.71% | 4.7만 |
|---|
| 2026.04.21 | ₩1,648 | ₩1,648 | ₩1,608 | ₩1,644 | -0.24% | 3.2만 |
|---|
| 2026.04.20 | ₩1,609 | ₩1,648 | ₩1,597 | ₩1,644 | +2.18% | 6.2만 |
|---|
| 2026.04.17 | ₩1,628 | ₩1,628 | ₩1,590 | ₩1,609 | -1.17% | 4.4만 |
|---|
| 2026.04.16 | ₩1,600 | ₩1,629 | ₩1,580 | ₩1,590 | -0.63% | 5.3만 |
|---|
| 2026.04.15 | ₩1,575 | ₩1,611 | ₩1,551 | ₩1,600 | +1.59% | 6.1만 |
|---|
| 2026.04.14 | ₩1,531 | ₩1,587 | ₩1,495 | ₩1,576 | +2.94% | 5.3만 |
|---|
| 2026.04.13 | ₩1,500 | ₩1,557 | ₩1,497 | ₩1,536 | +2.40% | 2.3만 |
|---|
| 2026.04.10 | ₩1,501 | ₩1,548 | ₩1,462 | ₩1,518 | +1.13% | 9만 |
|---|
| 2026.04.09 | ₩1,550 | ₩1,585 | ₩1,441 | ₩1,520 | -1.94% | 4.2만 |
|---|
| 2026.04.08 | ₩1,613 | ₩1,672 | ₩1,530 | ₩1,550 | -3.91% | 10.5만 |
|---|
| 2026.04.07 | ₩1,626 | ₩1,675 | ₩1,505 | ₩1,613 | -0.80% | 4.3만 |
|---|
| 2026.04.06 | ₩1,663 | ₩1,687 | ₩1,616 | ₩1,640 | -1.38% | 9.8천 |
|---|
| 2026.04.03 | ₩1,654 | ₩1,686 | ₩1,612 | ₩1,663 | +0.54% | 2.6만 |
|---|
| 2026.04.02 | ₩1,688 | ₩1,706 | ₩1,610 | ₩1,654 | -2.01% | 2.5만 |
|---|
| 2026.04.01 | ₩1,729 | ₩1,769 | ₩1,660 | ₩1,688 | -2.37% | 5.8만 |
|---|
| 2026.03.31 | ₩1,750 | ₩1,818 | ₩1,670 | ₩1,707 | -2.46% | 4.3만 |
|---|
| 2026.03.30 | ₩1,783 | ₩1,783 | ₩1,700 | ₩1,750 | -1.85% | 1.8만 |
|---|
| 2026.03.27 | ₩1,780 | ₩1,795 | ₩1,722 | ₩1,763 | -0.96% | 1.2만 |
|---|
| 2026.03.26 | ₩1,740 | ₩1,840 | ₩1,737 | ₩1,795 | +3.16% | 2.6만 |
|---|
| 2026.03.25 | ₩1,695 | ₩1,746 | ₩1,695 | ₩1,740 | +2.65% | 2.5만 |
|---|
| 2026.03.24 | ₩1,725 | ₩1,793 | ₩1,685 | ₩1,712 | -0.75% | 2.6만 |
|---|
| 2026.03.23 | ₩1,781 | ₩1,781 | ₩1,700 | ₩1,734 | -2.64% | 2.8만 |
|---|
| 2026.03.20 | ₩1,800 | ₩1,850 | ₩1,700 | ₩1,781 | -1.06% | 6.9만 |
|---|
| 2026.03.19 | ₩1,820 | ₩1,820 | ₩1,764 | ₩1,800 | -1.10% | 2.6만 |
|---|
| 2026.03.18 | ₩1,832 | ₩1,870 | ₩1,785 | ₩1,807 | -1.36% | 4만 |
|---|
| 2026.03.17 | ₩1,785 | ₩1,867 | ₩1,771 | ₩1,832 | +2.63% | 5만 |
|---|
| 2026.03.16 | ₩1,770 | ₩1,785 | ₩1,726 | ₩1,778 | +0.45% | 1.4만 |
|---|
| 2026.03.13 | ₩1,745 | ₩1,770 | ₩1,743 | ₩1,770 | +1.43% | 3.3만 |
|---|
| 2026.03.12 | ₩1,749 | ₩1,770 | ₩1,720 | ₩1,770 | +1.20% | 4만 |
|---|
| 2026.03.11 | ₩1,672 | ₩1,741 | ₩1,672 | ₩1,739 | +4.01% | 4.4만 |
|---|
| 2026.03.10 | ₩1,642 | ₩1,749 | ₩1,642 | ₩1,686 | +2.68% | 4만 |
|---|
| 2026.03.09 | ₩1,717 | ₩1,719 | ₩1,600 | ₩1,687 | -1.75% | 3.7만 |
|---|
| 2026.03.06 | ₩1,666 | ₩1,718 | ₩1,651 | ₩1,717 | +3.06% | 2.4만 |
|---|
| 2026.03.05 | ₩1,622 | ₩1,698 | ₩1,620 | ₩1,666 | +2.71% | 13.3만 |
|---|
| 2026.03.04 | ₩1,718 | ₩1,764 | ₩1,430 | ₩1,620 | -5.70% | 22만 |
|---|
| 2026.03.03 | ₩1,760 | ₩1,861 | ₩1,720 | ₩1,732 | -1.59% | 16.6만 |
|---|
| 2026.02.27 | ₩1,937 | ₩1,964 | ₩1,800 | ₩1,871 | -3.41% | 16.8만 |
|---|
| 2026.02.26 | ₩1,990 | ₩2,005 | ₩1,910 | ₩1,960 | -1.51% | 6만 |
|---|
| 2026.02.25 | ₩2,060 | ₩2,060 | ₩1,980 | ₩1,990 | -3.40% | 6.9만 |
|---|
| 2026.02.24 | ₩1,910 | ₩2,055 | ₩1,910 | ₩2,020 | +5.76% | 19.3만 |
|---|
| 2026.02.23 | ₩1,902 | ₩1,923 | ₩1,884 | ₩1,910 | +0.42% | 4.2만 |
|---|
| 2026.02.20 | ₩1,915 | ₩1,915 | ₩1,880 | ₩1,902 | -0.68% | 4.1만 |
|---|
| 2026.02.19 | ₩1,950 | ₩1,998 | ₩1,901 | ₩1,901 | -2.51% | 7.2만 |
|---|
| 2026.02.13 | ₩1,969 | ₩2,020 | ₩1,915 | ₩1,950 | -0.96% | 6.9만 |
|---|
| 2026.02.12 | ₩1,920 | ₩2,040 | ₩1,881 | ₩1,980 | +3.13% | 22.7만 |
|---|
| 2026.02.11 | ₩1,831 | ₩2,070 | ₩1,801 | ₩1,901 | +3.82% | 61.3만 |
|---|
| 2026.02.10 | ₩1,795 | ₩1,854 | ₩1,790 | ₩1,821 | +1.45% | 4.5만 |
|---|
| 2026.02.09 | ₩1,788 | ₩1,848 | ₩1,783 | ₩1,795 | +0.39% | 3.1만 |
|---|
| 2026.02.06 | ₩1,825 | ₩1,884 | ₩1,697 | ₩1,783 | -2.30% | 5.1만 |
|---|
| 2026.02.05 | ₩1,847 | ₩1,887 | ₩1,814 | ₩1,840 | -0.38% | 3만 |
|---|
| 2026.02.04 | ₩1,839 | ₩1,886 | ₩1,763 | ₩1,855 | +0.87% | 6.3만 |
|---|
| 2026.02.03 | ₩1,813 | ₩1,835 | ₩1,765 | ₩1,835 | +1.21% | 6.5만 |
|---|
| 2026.02.02 | ₩1,832 | ₩1,846 | ₩1,770 | ₩1,783 | -2.67% | 7.3만 |
|---|
| 2026.01.30 | ₩1,882 | ₩1,882 | ₩1,832 | ₩1,847 | -1.86% | 10.9만 |
|---|
| 2026.01.29 | ₩1,898 | ₩1,929 | ₩1,842 | ₩1,882 | -0.84% | 5.1만 |
|---|
| 2026.01.28 | ₩1,930 | ₩1,930 | ₩1,880 | ₩1,898 | -1.66% | 8.9만 |
|---|
| 2026.01.27 | ₩1,912 | ₩1,935 | ₩1,903 | ₩1,930 | +0.94% | 4.4만 |
|---|
| 2026.01.26 | ₩1,895 | ₩1,920 | ₩1,885 | ₩1,914 | +1.00% | 4.1만 |
|---|
| 2026.01.23 | ₩1,897 | ₩1,922 | ₩1,877 | ₩1,906 | +0.47% | 4만 |
|---|
| 2026.01.22 | ₩1,867 | ₩1,944 | ₩1,851 | ₩1,892 | +1.34% | 3.9만 |
|---|
| 2026.01.21 | ₩1,846 | ₩1,965 | ₩1,846 | ₩1,867 | +1.14% | 6.2만 |
|---|
| 2026.01.20 | ₩1,841 | ₩1,928 | ₩1,814 | ₩1,924 | +4.51% | 8만 |
|---|
| 2026.01.19 | ₩1,884 | ₩1,892 | ₩1,780 | ₩1,851 | -1.75% | 9.4만 |
|---|
| 2026.01.16 | ₩1,893 | ₩1,893 | ₩1,850 | ₩1,884 | -0.48% | 5.4만 |
|---|
| 2026.01.15 | ₩1,910 | ₩1,981 | ₩1,875 | ₩1,881 | -1.52% | 2.5만 |
|---|
| 2026.01.14 | ₩1,914 | ₩1,914 | ₩1,860 | ₩1,910 | -0.21% | 4.3만 |
|---|
| 2026.01.13 | ₩1,901 | ₩1,997 | ₩1,893 | ₩1,914 | +0.68% | 4.8만 |
|---|
| 2026.01.12 | ₩1,905 | ₩1,969 | ₩1,821 | ₩1,933 | +1.47% | 4만 |
|---|
| 2026.01.09 | ₩1,893 | ₩1,935 | ₩1,870 | ₩1,921 | +1.48% | 5.6만 |
|---|
| 2026.01.08 | ₩1,943 | ₩1,962 | ₩1,877 | ₩1,893 | -2.57% | 8.2만 |
|---|
| 2026.01.07 | ₩1,995 | ₩1,995 | ₩1,922 | ₩1,962 | -1.65% | 8만 |
|---|
| 2026.01.06 | ₩2,010 | ₩2,070 | ₩1,963 | ₩1,974 | -1.79% | 4.1만 |
|---|
| 2026.01.05 | ₩2,065 | ₩2,065 | ₩1,994 | ₩2,010 | -2.66% | 5.9만 |
|---|
| 2026.01.02 | ₩1,946 | ₩2,140 | ₩1,932 | ₩2,065 | +6.12% | 24.5만 |
|---|
| 2025.12.30 | ₩1,939 | ₩1,966 | ₩1,925 | ₩1,946 | +0.36% | 2.5만 |
|---|
| 2025.12.29 | ₩1,979 | ₩2,060 | ₩1,903 | ₩1,955 | -1.21% | 14.1만 |
|---|
| 2025.12.26 | ₩1,977 | ₩2,000 | ₩1,887 | ₩1,979 | +0.10% | 4.2만 |
|---|
| 2025.12.24 | ₩2,000 | ₩2,010 | ₩1,958 | ₩1,993 | -0.35% | 2.7만 |
|---|
| 2025.12.23 | ₩2,040 | ₩2,080 | ₩1,974 | ₩2,010 | -1.47% | 11.8만 |
|---|
| 2025.12.22 | ₩2,050 | ₩2,125 | ₩2,010 | ₩2,065 | +0.73% | 6.3만 |
|---|
| 2025.12.19 | ₩2,050 | ₩2,125 | ₩1,961 | ₩2,050 | 0.00% | 4만 |
|---|
| 2025.12.18 | ₩2,020 | ₩2,160 | ₩1,981 | ₩2,055 | +1.73% | 10.2만 |
|---|
| 2025.12.17 | ₩2,030 | ₩2,105 | ₩1,998 | ₩2,005 | -1.23% | 10.2만 |
|---|
| 2025.12.16 | ₩2,040 | ₩2,180 | ₩2,030 | ₩2,045 | +0.25% | 4만 |
|---|
| 2025.12.15 | ₩2,055 | ₩2,100 | ₩2,040 | ₩2,085 | +1.46% | 4.7만 |
|---|
| 2025.12.12 | ₩2,150 | ₩2,150 | ₩2,055 | ₩2,085 | -3.02% | 4.4만 |
|---|
| 2025.12.11 | ₩2,100 | ₩2,185 | ₩2,090 | ₩2,125 | +1.19% | 2만 |
|---|
| 2025.12.10 | ₩2,180 | ₩2,195 | ₩1,998 | ₩2,110 | -3.21% | 3.5만 |
|---|
| 2025.12.09 | ₩2,185 | ₩2,295 | ₩2,155 | ₩2,155 | -1.37% | 4.5만 |
|---|
| 2025.12.08 | ₩2,255 | ₩2,305 | ₩2,210 | ₩2,210 | -2.00% | 6만 |
|---|
| 2025.12.05 | ₩2,200 | ₩2,275 | ₩2,130 | ₩2,255 | +2.50% | 8.9만 |
|---|
| 2025.12.04 | ₩2,255 | ₩2,380 | ₩2,215 | ₩2,220 | -1.55% | 22.9만 |
|---|
| 2025.12.03 | ₩2,055 | ₩2,275 | ₩2,045 | ₩2,260 | +9.98% | 47.2만 |
|---|
| 2025.12.02 | ₩1,984 | ₩2,065 | ₩1,984 | ₩2,010 | +1.31% | 4.7만 |
|---|
| 2025.12.01 | ₩2,015 | ₩2,055 | ₩1,972 | ₩2,000 | -0.74% | 5.7만 |
|---|
| 2025.11.28 | ₩1,967 | ₩2,045 | ₩1,928 | ₩2,010 | +2.19% | 6.6만 |
|---|
| 2025.11.27 | ₩1,948 | ₩1,997 | ₩1,927 | ₩1,967 | +0.98% | 5.9만 |
|---|
| 2025.11.26 | ₩1,921 | ₩1,989 | ₩1,890 | ₩1,964 | +2.24% | 4.4만 |
|---|
| 2025.11.25 | ₩1,969 | ₩2,060 | ₩1,890 | ₩1,939 | -1.52% | 9.3만 |
|---|
| 2025.11.24 | ₩1,855 | ₩1,980 | ₩1,855 | ₩1,967 | +6.04% | 8.2만 |
|---|
| 2025.11.21 | ₩1,949 | ₩1,951 | ₩1,870 | ₩1,870 | -4.05% | 5.7만 |
|---|
| 2025.11.20 | ₩1,889 | ₩2,075 | ₩1,878 | ₩1,965 | +4.02% | 29.7만 |
|---|
| 2025.11.19 | ₩1,857 | ₩1,927 | ₩1,825 | ₩1,894 | +1.99% | 8.1만 |
|---|
| 2025.11.18 | ₩1,856 | ₩1,913 | ₩1,845 | ₩1,875 | +1.02% | 12.6만 |
|---|
| 2025.11.17 | ₩2,150 | ₩2,155 | ₩1,771 | ₩1,915 | -10.93% | 81.6만 |
|---|
| 2025.11.14 | ₩2,205 | ₩2,235 | ₩2,125 | ₩2,150 | -2.49% | 8.6만 |
|---|
| 2025.11.13 | ₩2,190 | ₩2,230 | ₩2,165 | ₩2,210 | +0.91% | 7.9만 |
|---|
| 2025.11.12 | ₩2,155 | ₩2,190 | ₩2,145 | ₩2,175 | +0.93% | 10.7만 |
|---|
| 2025.11.11 | ₩2,130 | ₩2,220 | ₩2,130 | ₩2,170 | +1.88% | 10.3만 |
|---|
| 2025.11.10 | ₩2,100 | ₩2,160 | ₩2,090 | ₩2,130 | +1.43% | 12.8만 |
|---|
| 2025.11.07 | ₩2,145 | ₩2,190 | ₩2,100 | ₩2,110 | -1.63% | 12.3만 |
|---|
| 2025.11.06 | ₩2,195 | ₩2,230 | ₩2,160 | ₩2,165 | -1.37% | 11.3만 |
|---|
| 2025.11.05 | ₩2,235 | ₩2,255 | ₩2,145 | ₩2,195 | -1.79% | 17.1만 |
|---|
| 2025.11.04 | ₩2,300 | ₩2,320 | ₩2,255 | ₩2,255 | -1.96% | 10.8만 |
|---|
| 2025.11.03 | ₩2,405 | ₩2,445 | ₩2,270 | ₩2,300 | -4.37% | 26.7만 |
|---|
| 2025.10.31 | ₩2,430 | ₩2,490 | ₩2,385 | ₩2,395 | -1.44% | 13.5만 |
|---|
| 2025.10.30 | ₩2,510 | ₩2,540 | ₩2,430 | ₩2,450 | -2.39% | 30.5만 |
|---|
| 2025.10.29 | ₩2,600 | ₩2,615 | ₩2,490 | ₩2,540 | -2.31% | 29.2만 |
|---|
| 2025.10.28 | ₩2,435 | ₩2,850 | ₩2,395 | ₩2,590 | +6.37% | 244.8만 |
|---|
| 2025.10.27 | ₩2,210 | ₩2,560 | ₩2,210 | ₩2,435 | +10.18% | 89.6만 |
|---|
| 2025.10.24 | ₩2,250 | ₩2,285 | ₩2,190 | ₩2,205 | -2.00% | 11만 |
|---|
| 2025.10.23 | ₩2,300 | ₩2,305 | ₩2,255 | ₩2,255 | -1.96% | 10.3만 |
|---|
| 2025.10.22 | ₩2,290 | ₩2,345 | ₩2,210 | ₩2,300 | +0.44% | 10만 |
|---|
| 2025.10.21 | ₩2,225 | ₩2,330 | ₩2,225 | ₩2,285 | +2.70% | 10.2만 |
|---|
| 2025.10.20 | ₩2,200 | ₩2,240 | ₩2,155 | ₩2,240 | +1.82% | 10.9만 |
|---|
| 2025.10.17 | ₩2,205 | ₩2,250 | ₩2,175 | ₩2,220 | +0.68% | 10.4만 |
|---|
| 2025.10.16 | ₩2,265 | ₩2,345 | ₩2,195 | ₩2,205 | -2.65% | 18.5만 |
|---|
| 2025.10.15 | ₩2,290 | ₩2,390 | ₩2,245 | ₩2,260 | -1.31% | 16.6만 |
|---|
| 2025.10.14 | ₩2,310 | ₩2,420 | ₩2,255 | ₩2,295 | -0.65% | 15.5만 |
|---|
| 2025.10.13 | ₩2,275 | ₩2,500 | ₩2,235 | ₩2,325 | +2.20% | 41.8만 |
|---|
| 2025.10.10 | ₩2,375 | ₩2,490 | ₩2,280 | ₩2,315 | -2.53% | 14.6만 |
|---|