시장 데이터를 불러오는 중
전체 종목
엔지켐생명과학 과거 주가
183490.KQ · KOSDAQ
주요 제품·사업: EC-18(신약), 원료의약품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
183490.KQ · KOSDAQ
주요 제품·사업: EC-18(신약), 원료의약품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
| 2026.10.07 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
| 2026.10.06 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
| 2026.10.02 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
| 2026.10.01 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
| 2026.09.30 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
| 2026.09.29 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
| 2026.09.28 | ₩990 | ₩990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩990 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.07.03 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.04.03 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩990 | ₩990 | ₩990 | ₩990 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩1,003 | ₩1,012 | ₩986 | ₩990 | -1.30% | 67.7만 |
|---|
| 2026.03.20 | ₩1,000 | ₩1,026 | ₩988 | ₩1,017 | +1.70% | 20.1만 |
|---|
| 2026.03.19 | ₩1,009 | ₩1,009 | ₩982 | ₩1,000 | -0.89% | 46.5만 |
|---|
| 2026.03.18 | ₩1,036 | ₩1,039 | ₩1,000 | ₩1,009 | -2.61% | 66.5만 |
|---|
| 2026.03.17 | ₩1,068 | ₩1,105 | ₩1,033 | ₩1,036 | -3.00% | 49.5만 |
|---|
| 2026.03.16 | ₩1,108 | ₩1,117 | ₩1,058 | ₩1,066 | -3.79% | 63.4만 |
|---|
| 2026.03.13 | ₩1,045 | ₩1,260 | ₩1,015 | ₩1,115 | +6.70% | 359.8만 |
|---|
| 2026.03.12 | ₩1,014 | ₩1,046 | ₩1,014 | ₩1,045 | +3.06% | 17.4만 |
|---|
| 2026.03.11 | ₩1,028 | ₩1,050 | ₩1,006 | ₩1,022 | -0.58% | 39만 |
|---|
| 2026.03.10 | ₩1,066 | ₩1,096 | ₩1,020 | ₩1,028 | -3.56% | 26.2만 |
|---|
| 2026.03.09 | ₩1,090 | ₩1,090 | ₩1,025 | ₩1,039 | -4.68% | 26만 |
|---|
| 2026.03.06 | ₩1,093 | ₩1,142 | ₩1,060 | ₩1,102 | +0.82% | 26.1만 |
|---|
| 2026.03.05 | ₩1,120 | ₩1,120 | ₩1,020 | ₩1,096 | -2.14% | 52.8만 |
|---|
| 2026.03.04 | ₩966 | ₩1,181 | ₩966 | ₩1,048 | +8.49% | 140만 |
|---|
| 2026.03.03 | ₩1,121 | ₩1,121 | ₩1,054 | ₩1,054 | -5.98% | 78.5만 |
|---|
| 2026.02.27 | ₩1,159 | ₩1,163 | ₩1,111 | ₩1,129 | -2.59% | 60.5만 |
|---|
| 2026.02.26 | ₩1,180 | ₩1,180 | ₩1,147 | ₩1,159 | -1.78% | 58.9만 |
|---|
| 2026.02.25 | ₩1,279 | ₩1,279 | ₩1,175 | ₩1,181 | -7.66% | 117.4만 |
|---|
| 2026.02.24 | ₩1,370 | ₩1,371 | ₩1,245 | ₩1,263 | -7.81% | 218.2만 |
|---|
| 2026.02.23 | ₩1,137 | ₩1,475 | ₩1,137 | ₩1,370 | +20.49% | 731.1만 |
|---|
| 2026.02.20 | ₩1,145 | ₩1,145 | ₩1,108 | ₩1,137 | -0.70% | 49.7만 |
|---|
| 2026.02.19 | ₩1,128 | ₩1,141 | ₩1,108 | ₩1,120 | -0.71% | 38만 |
|---|
| 2026.02.13 | ₩1,200 | ₩1,201 | ₩1,135 | ₩1,140 | -5.00% | 54.9만 |
|---|
| 2026.02.12 | ₩1,223 | ₩1,223 | ₩1,206 | ₩1,210 | -1.06% | 14.1만 |
|---|
| 2026.02.11 | ₩1,225 | ₩1,254 | ₩1,206 | ₩1,213 | -0.98% | 18.3만 |
|---|
| 2026.02.10 | ₩1,236 | ₩1,238 | ₩1,202 | ₩1,225 | -0.89% | 23.5만 |
|---|
| 2026.02.09 | ₩1,211 | ₩1,290 | ₩1,167 | ₩1,237 | +2.15% | 38.8만 |
|---|
| 2026.02.06 | ₩1,226 | ₩1,248 | ₩1,184 | ₩1,207 | -1.55% | 54.3만 |
|---|
| 2026.02.05 | ₩1,239 | ₩1,270 | ₩1,222 | ₩1,236 | -0.24% | 22.1만 |
|---|
| 2026.02.04 | ₩1,236 | ₩1,250 | ₩1,210 | ₩1,239 | +0.24% | 18.7만 |
|---|
| 2026.02.03 | ₩1,239 | ₩1,242 | ₩1,198 | ₩1,241 | +0.16% | 34.1만 |
|---|
| 2026.02.02 | ₩1,273 | ₩1,273 | ₩1,223 | ₩1,239 | -2.67% | 55.1만 |
|---|
| 2026.01.30 | ₩1,302 | ₩1,309 | ₩1,254 | ₩1,272 | -2.30% | 50만 |
|---|
| 2026.01.29 | ₩1,307 | ₩1,317 | ₩1,285 | ₩1,302 | -0.38% | 35.8만 |
|---|
| 2026.01.28 | ₩1,314 | ₩1,385 | ₩1,297 | ₩1,318 | +0.30% | 93.3만 |
|---|
| 2026.01.27 | ₩1,315 | ₩1,330 | ₩1,250 | ₩1,315 | 0.00% | 36.2만 |
|---|
| 2026.01.26 | ₩1,343 | ₩1,367 | ₩1,290 | ₩1,321 | -1.64% | 100만 |
|---|
| 2026.01.23 | ₩1,225 | ₩1,344 | ₩1,211 | ₩1,343 | +9.63% | 41.6만 |
|---|
| 2026.01.22 | ₩1,244 | ₩1,244 | ₩1,163 | ₩1,225 | -1.53% | 33.9만 |
|---|
| 2026.01.21 | ₩1,270 | ₩1,293 | ₩1,225 | ₩1,244 | -2.05% | 32.9만 |
|---|
| 2026.01.20 | ₩1,285 | ₩1,316 | ₩1,264 | ₩1,290 | +0.39% | 35.4만 |
|---|
| 2026.01.19 | ₩1,280 | ₩1,307 | ₩1,250 | ₩1,285 | +0.39% | 35.7만 |
|---|
| 2026.01.16 | ₩1,310 | ₩1,315 | ₩1,235 | ₩1,296 | -1.07% | 49.7만 |
|---|
| 2026.01.15 | ₩1,345 | ₩1,345 | ₩1,270 | ₩1,318 | -2.01% | 46.5만 |
|---|
| 2026.01.14 | ₩1,269 | ₩1,348 | ₩1,242 | ₩1,284 | +1.18% | 44.3만 |
|---|
| 2026.01.13 | ₩1,315 | ₩1,315 | ₩1,248 | ₩1,253 | -4.71% | 43.7만 |
|---|
| 2026.01.12 | ₩1,359 | ₩1,384 | ₩1,280 | ₩1,313 | -3.38% | 27.1만 |
|---|
| 2026.01.09 | ₩1,380 | ₩1,460 | ₩1,319 | ₩1,359 | -1.52% | 63.1만 |
|---|
| 2026.01.08 | ₩1,471 | ₩1,471 | ₩1,374 | ₩1,374 | -6.59% | 46.7만 |
|---|
| 2026.01.07 | ₩1,443 | ₩1,443 | ₩1,407 | ₩1,435 | -0.55% | 34.3만 |
|---|
| 2026.01.06 | ₩1,473 | ₩1,473 | ₩1,421 | ₩1,443 | -2.04% | 76.1만 |
|---|
| 2026.01.05 | ₩1,499 | ₩1,539 | ₩1,473 | ₩1,474 | -1.67% | 67.7만 |
|---|
| 2026.01.02 | ₩1,526 | ₩1,579 | ₩1,474 | ₩1,498 | -1.83% | 83만 |
|---|
| 2025.12.30 | ₩1,482 | ₩1,583 | ₩1,476 | ₩1,530 | +3.24% | 168.9만 |
|---|
| 2025.12.29 | ₩1,552 | ₩1,593 | ₩1,430 | ₩1,481 | -4.57% | 91.4만 |
|---|
| 2025.12.26 | ₩1,665 | ₩1,677 | ₩1,542 | ₩1,567 | -5.89% | 104.4만 |
|---|
| 2025.12.24 | ₩1,656 | ₩1,766 | ₩1,609 | ₩1,699 | +2.60% | 179.4만 |
|---|
| 2025.12.23 | ₩1,633 | ₩1,727 | ₩1,574 | ₩1,657 | +1.47% | 94.8만 |
|---|
| 2025.12.22 | ₩1,616 | ₩1,746 | ₩1,570 | ₩1,656 | +2.48% | 221.7만 |
|---|
| 2025.12.19 | ₩1,431 | ₩1,598 | ₩1,412 | ₩1,579 | +10.34% | 184.6만 |
|---|
| 2025.12.18 | ₩1,477 | ₩1,518 | ₩1,345 | ₩1,431 | -3.11% | 122.4만 |
|---|
| 2025.12.17 | ₩1,338 | ₩1,517 | ₩1,328 | ₩1,500 | +12.11% | 317.7만 |
|---|
| 2025.12.16 | ₩1,341 | ₩1,389 | ₩1,246 | ₩1,377 | +2.68% | 155.6만 |
|---|
| 2025.12.15 | ₩1,165 | ₩1,391 | ₩1,165 | ₩1,380 | +18.45% | 652.2만 |
|---|
| 2025.12.12 | ₩1,073 | ₩1,173 | ₩1,032 | ₩1,170 | +9.04% | 114.5만 |
|---|
| 2025.12.11 | ₩1,039 | ₩1,077 | ₩1,039 | ₩1,073 | +3.27% | 18.2만 |
|---|
| 2025.12.10 | ₩1,079 | ₩1,081 | ₩1,033 | ₩1,039 | -3.71% | 28.4만 |
|---|
| 2025.12.09 | ₩1,057 | ₩1,080 | ₩1,045 | ₩1,079 | +2.08% | 14.6만 |
|---|
| 2025.12.08 | ₩1,075 | ₩1,090 | ₩1,041 | ₩1,064 | -1.02% | 31만 |
|---|
| 2025.12.05 | ₩1,111 | ₩1,116 | ₩1,070 | ₩1,074 | -3.33% | 24.4만 |
|---|
| 2025.12.04 | ₩1,137 | ₩1,137 | ₩1,092 | ₩1,096 | -3.61% | 35.5만 |
|---|
| 2025.12.03 | ₩1,140 | ₩1,157 | ₩1,115 | ₩1,138 | -0.18% | 32.6만 |
|---|
| 2025.12.02 | ₩1,143 | ₩1,148 | ₩1,109 | ₩1,145 | +0.17% | 27.7만 |
|---|
| 2025.12.01 | ₩1,187 | ₩1,187 | ₩1,129 | ₩1,143 | -3.71% | 33.8만 |
|---|
| 2025.11.28 | ₩1,150 | ₩1,192 | ₩1,138 | ₩1,169 | +1.65% | 56.4만 |
|---|
| 2025.11.27 | ₩1,155 | ₩1,155 | ₩1,129 | ₩1,136 | -1.65% | 26.1만 |
|---|
| 2025.11.26 | ₩1,109 | ₩1,173 | ₩1,109 | ₩1,153 | +3.97% | 47.1만 |
|---|
| 2025.11.25 | ₩1,131 | ₩1,154 | ₩1,093 | ₩1,095 | -3.18% | 61.1만 |
|---|
| 2025.11.24 | ₩1,182 | ₩1,190 | ₩1,123 | ₩1,127 | -4.65% | 71.8만 |
|---|
| 2025.11.21 | ₩1,156 | ₩1,195 | ₩1,111 | ₩1,189 | +2.85% | 91.8만 |
|---|
| 2025.11.20 | ₩1,196 | ₩1,215 | ₩1,166 | ₩1,189 | -0.59% | 90.2만 |
|---|
| 2025.11.19 | ₩1,204 | ₩1,219 | ₩1,165 | ₩1,206 | +0.17% | 90.7만 |
|---|
| 2025.11.18 | ₩1,295 | ₩1,295 | ₩1,198 | ₩1,210 | -6.56% | 137.5만 |
|---|
| 2025.11.17 | ₩1,264 | ₩1,320 | ₩1,232 | ₩1,309 | +3.56% | 317.7만 |
|---|
| 2025.11.14 | ₩1,101 | ₩1,304 | ₩1,090 | ₩1,228 | +11.53% | 715.1만 |
|---|
| 2025.11.13 | ₩1,047 | ₩1,184 | ₩1,044 | ₩1,117 | +6.69% | 257.5만 |
|---|
| 2025.11.12 | ₩1,011 | ₩1,055 | ₩1,009 | ₩1,047 | +3.56% | 63.9만 |
|---|
| 2025.11.11 | ₩1,025 | ₩1,039 | ₩1,005 | ₩1,010 | -1.46% | 32.2만 |
|---|
| 2025.11.10 | ₩1,018 | ₩1,019 | ₩1,003 | ₩1,012 | -0.59% | 33.9만 |
|---|
| 2025.11.07 | ₩1,010 | ₩1,029 | ₩993 | ₩1,005 | -0.50% | 54.5만 |
|---|
| 2025.11.06 | ₩1,012 | ₩1,028 | ₩999 | ₩1,016 | +0.40% | 40.4만 |
|---|
| 2025.11.05 | ₩1,015 | ₩1,019 | ₩976 | ₩1,003 | -1.18% | 58.3만 |
|---|
| 2025.11.04 | ₩995 | ₩1,018 | ₩991 | ₩1,004 | +0.90% | 44.1만 |
|---|
| 2025.11.03 | ₩1,029 | ₩1,029 | ₩988 | ₩991 | -3.69% | 57.3만 |
|---|
| 2025.10.31 | ₩1,015 | ₩1,027 | ₩1,005 | ₩1,017 | +0.20% | 29만 |
|---|
| 2025.10.30 | ₩1,020 | ₩1,028 | ₩1,001 | ₩1,014 | -0.59% | 37만 |
|---|
| 2025.10.29 | ₩1,050 | ₩1,050 | ₩996 | ₩1,008 | -4.00% | 48.1만 |
|---|
| 2025.10.28 | ₩1,045 | ₩1,073 | ₩1,026 | ₩1,032 | -1.24% | 28.3만 |
|---|
| 2025.10.27 | ₩1,021 | ₩1,061 | ₩1,004 | ₩1,045 | +2.35% | 34.4만 |
|---|
| 2025.10.24 | ₩1,064 | ₩1,064 | ₩1,020 | ₩1,021 | -4.04% | 32.1만 |
|---|
| 2025.10.23 | ₩1,056 | ₩1,063 | ₩1,030 | ₩1,052 | -0.38% | 18.6만 |
|---|
| 2025.10.22 | ₩1,049 | ₩1,064 | ₩1,026 | ₩1,056 | +0.67% | 17.7만 |
|---|
| 2025.10.21 | ₩1,052 | ₩1,069 | ₩1,035 | ₩1,043 | -0.86% | 34.5만 |
|---|
| 2025.10.20 | ₩1,060 | ₩1,091 | ₩1,052 | ₩1,059 | -0.09% | 26.1만 |
|---|
| 2025.10.17 | ₩1,090 | ₩1,100 | ₩1,051 | ₩1,060 | -2.75% | 38.1만 |
|---|
| 2025.10.16 | ₩1,124 | ₩1,124 | ₩1,091 | ₩1,092 | -2.85% | 42.9만 |
|---|
| 2025.10.15 | ₩1,135 | ₩1,148 | ₩1,120 | ₩1,124 | -0.97% | 26.9만 |
|---|
| 2025.10.14 | ₩1,156 | ₩1,162 | ₩1,120 | ₩1,135 | -1.82% | 27.4만 |
|---|
| 2025.10.13 | ₩1,132 | ₩1,167 | ₩1,106 | ₩1,156 | +2.12% | 49.9만 |
|---|
| 2025.10.10 | ₩1,145 | ₩1,161 | ₩1,130 | ₩1,146 | +0.09% | 49.6만 |
|---|