시장 데이터를 불러오는 중
전체 종목
엔투텍 과거 주가
227950.KQ · KOSDAQ
주요 제품·사업: 반도체장비 부품 제조업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
227950.KQ · KOSDAQ
주요 제품·사업: 반도체장비 부품 제조업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,265 | ₩1,306 | ₩1,218 | ₩1,295 | +2.37% | 10.9만 |
| 2026.10.07 | ₩1,302 | ₩1,302 | ₩1,260 | ₩1,260 | -3.23% | 4.9만 |
| 2026.10.06 | ₩1,365 | ₩1,376 | ₩1,288 | ₩1,293 | -5.27% | 18.3만 |
| 2026.10.02 | ₩1,285 | ₩1,490 | ₩1,285 | ₩1,332 | +3.66% | 41.7만 |
| 2026.10.01 | ₩1,201 | ₩1,338 | ₩1,200 | ₩1,269 | +5.66% | 21.2만 |
| 2026.09.30 | ₩1,211 | ₩1,235 | ₩1,172 | ₩1,202 | -0.74% | 3.9만 |
| 2026.09.29 | ₩1,217 | ₩1,225 | ₩1,190 | ₩1,211 | -0.49% | 5.2만 |
| 2026.09.28 | ₩1,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,196 |
| ₩1,217 |
| +1.76% |
| 3.7만 |
| 2026.09.23 | ₩1,228 | ₩1,240 | ₩1,170 | ₩1,208 | -1.63% | 9.2만 |
|---|
| 2026.09.22 | ₩1,268 | ₩1,280 | ₩1,216 | ₩1,217 | -4.02% | 9.7만 |
|---|
| 2026.09.21 | ₩1,270 | ₩1,296 | ₩1,241 | ₩1,252 | -1.42% | 7.7만 |
|---|
| 2026.09.18 | ₩1,280 | ₩1,296 | ₩1,256 | ₩1,276 | -0.31% | 4.7만 |
|---|
| 2026.09.17 | ₩1,256 | ₩1,300 | ₩1,256 | ₩1,265 | +0.72% | 4.1만 |
|---|
| 2026.09.16 | ₩1,330 | ₩1,330 | ₩1,271 | ₩1,290 | -3.01% | 8.1만 |
|---|
| 2026.09.15 | ₩1,275 | ₩1,294 | ₩1,237 | ₩1,292 | +1.33% | 6.8만 |
|---|
| 2026.09.14 | ₩1,304 | ₩1,304 | ₩1,232 | ₩1,232 | -5.52% | 7.3만 |
|---|
| 2026.09.11 | ₩1,317 | ₩1,348 | ₩1,280 | ₩1,304 | -0.99% | 8.6만 |
|---|
| 2026.09.10 | ₩1,340 | ₩1,340 | ₩1,306 | ₩1,330 | -0.75% | 3.6만 |
|---|
| 2026.09.09 | ₩1,323 | ₩1,342 | ₩1,312 | ₩1,340 | +1.28% | 5.6만 |
|---|
| 2026.09.08 | ₩1,324 | ₩1,380 | ₩1,320 | ₩1,322 | -0.15% | 11.7만 |
|---|
| 2026.09.07 | ₩1,328 | ₩1,336 | ₩1,300 | ₩1,325 | -0.23% | 8.7만 |
|---|
| 2026.09.04 | ₩1,318 | ₩1,320 | ₩1,291 | ₩1,319 | +0.08% | 8.6만 |
|---|
| 2026.09.03 | ₩1,278 | ₩1,347 | ₩1,261 | ₩1,318 | +3.13% | 14.8만 |
|---|
| 2026.09.02 | ₩1,308 | ₩1,323 | ₩1,268 | ₩1,276 | -2.45% | 13.5만 |
|---|
| 2026.09.01 | ₩1,340 | ₩1,343 | ₩1,291 | ₩1,308 | -2.39% | 9.8만 |
|---|
| 2026.08.31 | ₩1,338 | ₩1,419 | ₩1,270 | ₩1,340 | +0.15% | 13.9만 |
|---|
| 2026.08.28 | ₩1,375 | ₩1,375 | ₩1,336 | ₩1,348 | -1.96% | 11.1만 |
|---|
| 2026.08.27 | ₩1,359 | ₩1,400 | ₩1,311 | ₩1,380 | +1.55% | 15.3만 |
|---|
| 2026.08.26 | ₩1,400 | ₩1,410 | ₩1,309 | ₩1,358 | -3.00% | 23.2만 |
|---|
| 2026.08.25 | ₩1,359 | ₩1,385 | ₩1,300 | ₩1,341 | -1.32% | 20.4만 |
|---|
| 2026.08.24 | ₩1,420 | ₩1,453 | ₩1,359 | ₩1,359 | -4.30% | 55.8만 |
|---|
| 2026.08.21 | ₩1,948 | ₩1,948 | ₩1,434 | ₩1,434 | -26.39% | 277.5만 |
|---|
| 2026.08.20 | ₩1,831 | ₩1,925 | ₩1,646 | ₩1,925 | +5.13% | 270만 |
|---|
| 2026.08.19 | ₩1,502 | ₩1,642 | ₩1,370 | ₩1,481 | -1.40% | 35만 |
|---|
| 2026.08.18 | ₩1,450 | ₩1,539 | ₩1,425 | ₩1,515 | +4.48% | 46.7만 |
|---|
| 2026.08.14 | ₩1,263 | ₩1,625 | ₩1,237 | ₩1,391 | +10.13% | 176.2만 |
|---|
| 2026.08.13 | ₩1,286 | ₩1,299 | ₩1,238 | ₩1,250 | -2.80% | 3.4만 |
|---|
| 2026.08.12 | ₩1,332 | ₩1,349 | ₩1,250 | ₩1,260 | -5.41% | 5만 |
|---|
| 2026.08.11 | ₩1,266 | ₩1,406 | ₩1,266 | ₩1,330 | +5.06% | 12.6만 |
|---|
| 2026.08.10 | ₩1,225 | ₩1,288 | ₩1,220 | ₩1,266 | +3.35% | 4만 |
|---|
| 2026.08.07 | ₩1,238 | ₩1,270 | ₩1,181 | ₩1,225 | -1.05% | 3.6만 |
|---|
| 2026.08.06 | ₩1,262 | ₩1,274 | ₩1,218 | ₩1,250 | -0.95% | 4.3만 |
|---|
| 2026.08.05 | ₩1,230 | ₩1,291 | ₩1,220 | ₩1,262 | +2.60% | 5.6만 |
|---|
| 2026.08.04 | ₩1,063 | ₩1,348 | ₩1,063 | ₩1,230 | +15.71% | 10만 |
|---|
| 2026.08.03 | ₩1,075 | ₩1,139 | ₩1,069 | ₩1,112 | +3.44% | 4.1만 |
|---|
| 2026.07.31 | ₩1,000 | ₩1,129 | ₩969 | ₩1,075 | +7.50% | 6.7만 |
|---|
| 2026.07.30 | ₩935 | ₩1,010 | ₩935 | ₩1,000 | +6.95% | 3.4만 |
|---|
| 2026.07.29 | ₩1,063 | ₩1,083 | ₩950 | ₩1,003 | -5.64% | 9.6만 |
|---|
| 2026.07.28 | ₩1,115 | ₩1,115 | ₩1,052 | ₩1,065 | -4.48% | 4.1만 |
|---|
| 2026.07.27 | ₩1,114 | ₩1,137 | ₩1,096 | ₩1,121 | +0.63% | 2.9만 |
|---|
| 2026.07.24 | ₩1,136 | ₩1,147 | ₩1,103 | ₩1,114 | -1.94% | 3.4만 |
|---|
| 2026.07.23 | ₩1,120 | ₩1,148 | ₩1,097 | ₩1,136 | +1.43% | 7.6만 |
|---|
| 2026.07.22 | ₩1,130 | ₩1,149 | ₩1,106 | ₩1,120 | -0.88% | 2.9만 |
|---|
| 2026.07.21 | ₩1,082 | ₩1,140 | ₩1,061 | ₩1,140 | +5.36% | 3.3만 |
|---|
| 2026.07.20 | ₩1,148 | ₩1,148 | ₩1,055 | ₩1,091 | -4.97% | 3.4만 |
|---|
| 2026.07.16 | ₩1,197 | ₩1,197 | ₩1,141 | ₩1,149 | -4.01% | 7.4만 |
|---|
| 2026.07.15 | ₩1,179 | ₩1,229 | ₩1,157 | ₩1,206 | +2.29% | 5.5만 |
|---|
| 2026.07.14 | ₩1,210 | ₩1,228 | ₩1,135 | ₩1,156 | -4.46% | 10.8만 |
|---|
| 2026.07.13 | ₩1,291 | ₩1,298 | ₩1,201 | ₩1,210 | -6.27% | 8.6만 |
|---|
| 2026.07.10 | ₩1,322 | ₩1,420 | ₩1,257 | ₩1,319 | -0.23% | 13.8만 |
|---|
| 2026.07.09 | ₩1,150 | ₩1,370 | ₩1,120 | ₩1,321 | +14.87% | 16.1만 |
|---|
| 2026.07.08 | ₩1,194 | ₩1,250 | ₩1,127 | ₩1,160 | -2.85% | 5.6만 |
|---|
| 2026.07.07 | ₩1,188 | ₩1,229 | ₩1,152 | ₩1,204 | +1.35% | 7만 |
|---|
| 2026.07.06 | ₩1,199 | ₩1,267 | ₩1,178 | ₩1,197 | -0.17% | 6.8만 |
|---|
| 2026.07.03 | ₩1,172 | ₩1,217 | ₩1,128 | ₩1,199 | +2.30% | 7.2만 |
|---|
| 2026.07.02 | ₩1,150 | ₩1,224 | ₩1,111 | ₩1,172 | +1.91% | 10만 |
|---|
| 2026.07.01 | ₩1,073 | ₩1,187 | ₩1,056 | ₩1,175 | +9.51% | 7.5만 |
|---|
| 2026.06.30 | ₩1,080 | ₩1,092 | ₩1,044 | ₩1,085 | +0.46% | 5.2만 |
|---|
| 2026.06.29 | ₩969 | ₩1,108 | ₩950 | ₩1,076 | +11.04% | 9.4만 |
|---|
| 2026.06.26 | ₩980 | ₩1,030 | ₩950 | ₩969 | -1.12% | 9.1만 |
|---|
| 2026.06.25 | ₩1,004 | ₩1,040 | ₩989 | ₩990 | -1.39% | 7.1만 |
|---|
| 2026.06.24 | ₩933 | ₩1,055 | ₩933 | ₩1,004 | +7.61% | 8.7만 |
|---|
| 2026.06.23 | ₩1,061 | ₩1,076 | ₩995 | ₩1,002 | -5.56% | 10.9만 |
|---|
| 2026.06.22 | ₩1,100 | ₩1,169 | ₩1,060 | ₩1,070 | -2.73% | 8.8만 |
|---|
| 2026.06.19 | ₩1,181 | ₩1,182 | ₩1,086 | ₩1,145 | -3.05% | 11.4만 |
|---|
| 2026.06.18 | ₩1,234 | ₩1,265 | ₩1,181 | ₩1,181 | -4.29% | 25.5만 |
|---|
| 2026.06.17 | ₩1,260 | ₩1,273 | ₩1,200 | ₩1,235 | -1.98% | 9만 |
|---|
| 2026.06.16 | ₩1,317 | ₩1,317 | ₩1,215 | ₩1,220 | -7.37% | 11.1만 |
|---|
| 2026.06.15 | ₩1,260 | ₩1,341 | ₩1,214 | ₩1,305 | +3.57% | 20.7만 |
|---|
| 2026.06.12 | ₩1,182 | ₩1,272 | ₩1,162 | ₩1,260 | +6.60% | 17.3만 |
|---|
| 2026.06.11 | ₩1,088 | ₩1,224 | ₩1,088 | ₩1,182 | +8.64% | 20.9만 |
|---|
| 2026.06.10 | ₩1,207 | ₩1,245 | ₩1,121 | ₩1,126 | -6.71% | 161 |
|---|
| 2026.06.09 | ₩1,210 | ₩1,294 | ₩1,201 | ₩1,217 | +0.58% | 15.1만 |
|---|
| 2026.06.08 | ₩1,280 | ₩1,295 | ₩1,191 | ₩1,204 | -5.94% | 17.9만 |
|---|
| 2026.06.05 | ₩1,368 | ₩1,371 | ₩1,233 | ₩1,295 | -5.34% | 30.6만 |
|---|
| 2026.06.04 | ₩1,438 | ₩1,488 | ₩1,355 | ₩1,379 | -4.10% | 23.1만 |
|---|
| 2026.06.02 | ₩1,500 | ₩1,599 | ₩1,432 | ₩1,438 | -4.13% | 28.1만 |
|---|
| 2026.06.01 | ₩1,738 | ₩1,738 | ₩1,466 | ₩1,494 | -14.04% | 56만 |
|---|
| 2026.05.29 | ₩2,005 | ₩2,065 | ₩1,704 | ₩1,738 | -13.32% | 59만 |
|---|
| 2026.05.28 | ₩2,360 | ₩2,450 | ₩1,995 | ₩2,005 | -15.04% | 64.3만 |
|---|
| 2026.05.27 | ₩2,515 | ₩2,515 | ₩2,515 | ₩2,515 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩2,515 | ₩2,515 | ₩2,515 | ₩2,515 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩2,515 | ₩2,515 | ₩2,515 | ₩2,515 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩2,515 | ₩2,515 | ₩2,515 | ₩2,515 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩2,515 | ₩2,515 | ₩2,515 | ₩2,515 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩2,515 | ₩2,515 | ₩2,515 | ₩2,515 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩2,515 | ₩2,515 | ₩2,515 | ₩2,515 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩2,515 | ₩2,515 | ₩2,515 | ₩2,515 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩2,515 | ₩2,515 | ₩2,515 | ₩2,515 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩2,515 | ₩2,515 | ₩2,515 | ₩2,515 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩2,515 | ₩2,515 | ₩2,515 | ₩2,515 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩2,515 | ₩2,515 | ₩2,515 | ₩2,515 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩2,515 | ₩2,515 | ₩2,515 | ₩2,515 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩2,515 | ₩2,515 | ₩2,515 | ₩2,515 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩2,515 | ₩2,515 | ₩2,515 | ₩2,515 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩2,515 | ₩2,515 | ₩2,515 | ₩2,515 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩2,335 | ₩2,750 | ₩2,335 | ₩2,515 | +7.71% | 134.8만 |
|---|
| 2026.04.29 | ₩2,440 | ₩2,440 | ₩2,285 | ₩2,335 | -4.30% | 29.1만 |
|---|
| 2026.04.28 | ₩2,515 | ₩2,515 | ₩2,390 | ₩2,435 | -3.18% | 32만 |
|---|
| 2026.04.27 | ₩2,510 | ₩2,665 | ₩2,470 | ₩2,515 | +0.20% | 38.5만 |
|---|
| 2026.04.24 | ₩2,455 | ₩2,575 | ₩2,445 | ₩2,515 | +2.44% | 40.5만 |
|---|
| 2026.04.23 | ₩2,525 | ₩2,555 | ₩2,430 | ₩2,445 | -3.17% | 29.3만 |
|---|
| 2026.04.22 | ₩2,535 | ₩2,570 | ₩2,425 | ₩2,515 | -0.79% | 34.6만 |
|---|
| 2026.04.21 | ₩2,700 | ₩2,775 | ₩2,530 | ₩2,535 | -6.11% | 54.7만 |
|---|
| 2026.04.20 | ₩2,780 | ₩2,845 | ₩2,630 | ₩2,650 | -4.68% | 55.7만 |
|---|
| 2026.04.17 | ₩2,910 | ₩2,910 | ₩2,745 | ₩2,780 | -4.47% | 51.9만 |
|---|
| 2026.04.16 | ₩3,100 | ₩3,125 | ₩2,825 | ₩2,940 | -5.16% | 119.9만 |
|---|
| 2026.04.15 | ₩2,765 | ₩3,250 | ₩2,760 | ₩3,025 | +9.40% | 359.7만 |
|---|
| 2026.04.14 | ₩2,380 | ₩2,930 | ₩2,365 | ₩2,710 | +13.87% | 275.8만 |
|---|
| 2026.04.13 | ₩2,430 | ₩2,445 | ₩2,250 | ₩2,275 | -6.38% | 44.4만 |
|---|
| 2026.04.10 | ₩2,035 | ₩2,575 | ₩2,035 | ₩2,410 | +18.43% | 198.6만 |
|---|
| 2026.04.09 | ₩2,100 | ₩2,120 | ₩2,005 | ₩2,015 | -4.05% | 7.4만 |
|---|
| 2026.04.08 | ₩1,990 | ₩2,145 | ₩1,975 | ₩2,100 | +5.53% | 14.6만 |
|---|
| 2026.04.07 | ₩2,000 | ₩2,075 | ₩1,940 | ₩1,960 | -2.00% | 17.6만 |
|---|
| 2026.04.06 | ₩2,100 | ₩2,100 | ₩1,980 | ₩1,990 | -5.24% | 14.8만 |
|---|
| 2026.04.03 | ₩2,075 | ₩2,130 | ₩2,030 | ₩2,065 | -0.48% | 11.5만 |
|---|
| 2026.04.02 | ₩2,200 | ₩2,260 | ₩2,055 | ₩2,060 | -6.36% | 9.9만 |
|---|
| 2026.04.01 | ₩2,150 | ₩2,235 | ₩2,150 | ₩2,185 | +1.63% | 7.3만 |
|---|
| 2026.03.31 | ₩2,210 | ₩2,210 | ₩2,100 | ₩2,120 | -4.07% | 9.8만 |
|---|
| 2026.03.30 | ₩2,190 | ₩2,250 | ₩2,125 | ₩2,210 | +0.91% | 9만 |
|---|
| 2026.03.27 | ₩2,150 | ₩2,230 | ₩2,070 | ₩2,190 | +1.86% | 18.2만 |
|---|
| 2026.03.26 | ₩2,280 | ₩2,315 | ₩2,155 | ₩2,175 | -4.61% | 21.5만 |
|---|
| 2026.03.25 | ₩2,300 | ₩2,370 | ₩2,270 | ₩2,275 | -1.09% | 16.7만 |
|---|
| 2026.03.24 | ₩2,325 | ₩2,350 | ₩2,255 | ₩2,320 | -0.22% | 10.8만 |
|---|
| 2026.03.23 | ₩2,365 | ₩2,365 | ₩2,250 | ₩2,295 | -2.96% | 19.5만 |
|---|
| 2026.03.20 | ₩2,400 | ₩2,570 | ₩2,360 | ₩2,370 | -1.25% | 39.6만 |
|---|
| 2026.03.19 | ₩2,395 | ₩2,440 | ₩2,260 | ₩2,380 | -0.63% | 19.8만 |
|---|
| 2026.03.18 | ₩2,500 | ₩2,500 | ₩2,325 | ₩2,340 | -6.40% | 30.7만 |
|---|
| 2026.03.17 | ₩2,515 | ₩2,600 | ₩2,395 | ₩2,450 | -2.58% | 22만 |
|---|
| 2026.03.16 | ₩2,550 | ₩2,550 | ₩2,450 | ₩2,515 | -1.37% | 16.6만 |
|---|
| 2026.03.13 | ₩2,540 | ₩2,580 | ₩2,450 | ₩2,565 | +0.98% | 13.1만 |
|---|
| 2026.03.12 | ₩2,465 | ₩2,615 | ₩2,425 | ₩2,585 | +4.87% | 31.8만 |
|---|
| 2026.03.11 | ₩2,505 | ₩2,635 | ₩2,455 | ₩2,465 | -1.60% | 36만 |
|---|
| 2026.03.10 | ₩2,475 | ₩2,550 | ₩2,405 | ₩2,505 | +1.21% | 29.5만 |
|---|
| 2026.03.09 | ₩2,390 | ₩2,465 | ₩2,260 | ₩2,350 | -1.67% | 29만 |
|---|
| 2026.03.06 | ₩2,550 | ₩2,660 | ₩2,355 | ₩2,540 | -0.39% | 41.1만 |
|---|
| 2026.03.05 | ₩2,245 | ₩2,670 | ₩2,245 | ₩2,535 | +12.92% | 70.3만 |
|---|
| 2026.03.04 | ₩2,380 | ₩2,435 | ₩2,050 | ₩2,135 | -10.29% | 60.5만 |
|---|
| 2026.03.03 | ₩2,705 | ₩2,840 | ₩2,465 | ₩2,465 | -8.87% | 105.9만 |
|---|
| 2026.02.27 | ₩3,285 | ₩3,775 | ₩2,700 | ₩2,845 | -13.39% | 746.9만 |
|---|
| 2026.02.26 | ₩3,005 | ₩3,005 | ₩3,005 | ₩3,005 | 0.00% | 74만 |
|---|
| 2026.02.25 | ₩2,420 | ₩2,450 | ₩2,310 | ₩2,315 | -4.34% | 50.1만 |
|---|
| 2026.02.24 | ₩2,315 | ₩2,525 | ₩2,265 | ₩2,430 | +4.97% | 91.3만 |
|---|
| 2026.02.23 | ₩2,450 | ₩2,460 | ₩2,280 | ₩2,295 | -6.33% | 66.8만 |
|---|
| 2026.02.20 | ₩2,485 | ₩2,605 | ₩2,405 | ₩2,440 | -1.81% | 141.1만 |
|---|
| 2026.02.19 | ₩2,175 | ₩2,660 | ₩2,155 | ₩2,365 | +8.74% | 363.3만 |
|---|
| 2026.02.13 | ₩2,400 | ₩2,545 | ₩2,070 | ₩2,100 | -12.50% | 142.8만 |
|---|
| 2026.02.12 | ₩2,070 | ₩2,750 | ₩1,995 | ₩2,350 | +13.53% | 743.9만 |
|---|
| 2026.02.11 | ₩1,900 | ₩2,320 | ₩1,805 | ₩2,130 | +12.11% | 360.4만 |
|---|
| 2026.02.10 | ₩1,920 | ₩1,925 | ₩1,800 | ₩1,845 | -3.91% | 40.6만 |
|---|
| 2026.02.09 | ₩1,970 | ₩2,045 | ₩1,890 | ₩1,915 | -2.79% | 58.6만 |
|---|
| 2026.02.06 | ₩2,190 | ₩2,190 | ₩1,900 | ₩1,935 | -11.64% | 269.3만 |
|---|
| 2026.02.05 | ₩1,740 | ₩2,240 | ₩1,720 | ₩2,240 | +28.74% | 198.3만 |
|---|
| 2026.02.04 | ₩1,695 | ₩1,750 | ₩1,680 | ₩1,725 | +1.77% | 10.3만 |
|---|
| 2026.02.03 | ₩1,670 | ₩1,725 | ₩1,645 | ₩1,710 | +2.40% | 13.1만 |
|---|
| 2026.02.02 | ₩1,710 | ₩1,715 | ₩1,630 | ₩1,660 | -2.92% | 13.3만 |
|---|
| 2026.01.30 | ₩1,740 | ₩1,760 | ₩1,695 | ₩1,720 | -1.15% | 12.9만 |
|---|
| 2026.01.29 | ₩1,770 | ₩1,835 | ₩1,660 | ₩1,730 | -2.26% | 19.6만 |
|---|
| 2026.01.28 | ₩1,660 | ₩1,920 | ₩1,660 | ₩1,765 | +6.33% | 74.6만 |
|---|
| 2026.01.27 | ₩1,635 | ₩1,670 | ₩1,625 | ₩1,660 | +1.53% | 7.5만 |
|---|
| 2026.01.26 | ₩1,630 | ₩1,670 | ₩1,615 | ₩1,645 | +0.92% | 8.2만 |
|---|
| 2026.01.23 | ₩1,635 | ₩1,635 | ₩1,610 | ₩1,625 | -0.61% | 7.3만 |
|---|
| 2026.01.22 | ₩1,645 | ₩1,650 | ₩1,615 | ₩1,635 | -0.61% | 9.2만 |
|---|
| 2026.01.21 | ₩1,850 | ₩1,850 | ₩1,620 | ₩1,640 | -11.35% | 39.7만 |
|---|
| 2026.01.20 | ₩1,640 | ₩1,690 | ₩1,590 | ₩1,670 | +1.83% | 28.9만 |
|---|
| 2026.01.19 | ₩1,630 | ₩1,655 | ₩1,630 | ₩1,640 | +0.61% | 7만 |
|---|
| 2026.01.16 | ₩1,660 | ₩1,660 | ₩1,635 | ₩1,645 | -0.90% | 4.9만 |
|---|
| 2026.01.15 | ₩1,645 | ₩1,660 | ₩1,630 | ₩1,660 | +0.91% | 5.8만 |
|---|
| 2026.01.14 | ₩1,640 | ₩1,655 | ₩1,630 | ₩1,645 | +0.30% | 6.7만 |
|---|
| 2026.01.13 | ₩1,665 | ₩1,665 | ₩1,630 | ₩1,640 | -1.50% | 3.6만 |
|---|
| 2026.01.12 | ₩1,635 | ₩1,655 | ₩1,630 | ₩1,645 | +0.61% | 4.4만 |
|---|
| 2026.01.09 | ₩1,670 | ₩1,670 | ₩1,625 | ₩1,640 | -1.80% | 7.2만 |
|---|
| 2026.01.08 | ₩1,660 | ₩1,675 | ₩1,635 | ₩1,670 | +0.60% | 6.6만 |
|---|
| 2026.01.07 | ₩1,735 | ₩1,740 | ₩1,655 | ₩1,660 | -4.32% | 6.5만 |
|---|
| 2026.01.06 | ₩1,760 | ₩1,765 | ₩1,705 | ₩1,735 | -1.42% | 5.8만 |
|---|
| 2026.01.05 | ₩1,675 | ₩1,795 | ₩1,675 | ₩1,760 | +5.07% | 19.3만 |
|---|
| 2026.01.02 | ₩1,645 | ₩1,690 | ₩1,640 | ₩1,675 | +1.82% | 4.4만 |
|---|
| 2025.12.30 | ₩1,680 | ₩1,680 | ₩1,635 | ₩1,650 | -1.79% | 3.8만 |
|---|
| 2025.12.29 | ₩1,645 | ₩1,675 | ₩1,625 | ₩1,670 | +1.52% | 13.4만 |
|---|
| 2025.12.26 | ₩1,665 | ₩1,675 | ₩1,630 | ₩1,645 | -1.20% | 5.9만 |
|---|
| 2025.12.24 | ₩1,660 | ₩1,665 | ₩1,640 | ₩1,665 | +0.30% | 4.7만 |
|---|
| 2025.12.23 | ₩1,675 | ₩1,685 | ₩1,655 | ₩1,660 | -0.90% | 3.5만 |
|---|
| 2025.12.22 | ₩1,675 | ₩1,690 | ₩1,665 | ₩1,675 | 0.00% | 4.5만 |
|---|
| 2025.12.19 | ₩1,665 | ₩1,685 | ₩1,650 | ₩1,675 | +0.60% | 3.7만 |
|---|
| 2025.12.18 | ₩1,700 | ₩1,705 | ₩1,665 | ₩1,665 | -2.06% | 5.6만 |
|---|
| 2025.12.17 | ₩1,690 | ₩1,710 | ₩1,680 | ₩1,695 | +0.30% | 4.8만 |
|---|
| 2025.12.16 | ₩1,720 | ₩1,720 | ₩1,690 | ₩1,695 | -1.45% | 4.5만 |
|---|
| 2025.12.15 | ₩1,725 | ₩1,725 | ₩1,700 | ₩1,720 | -0.29% | 2.8만 |
|---|
| 2025.12.12 | ₩1,710 | ₩1,725 | ₩1,705 | ₩1,725 | +0.88% | 4.3만 |
|---|
| 2025.12.11 | ₩1,705 | ₩1,715 | ₩1,695 | ₩1,705 | 0.00% | 4.9만 |
|---|
| 2025.12.10 | ₩1,740 | ₩1,740 | ₩1,695 | ₩1,705 | -2.01% | 6.7만 |
|---|
| 2025.12.09 | ₩1,730 | ₩1,745 | ₩1,710 | ₩1,720 | -0.58% | 6.2만 |
|---|
| 2025.12.08 | ₩1,750 | ₩1,750 | ₩1,720 | ₩1,730 | -1.14% | 4.1만 |
|---|
| 2025.12.05 | ₩1,760 | ₩1,765 | ₩1,730 | ₩1,750 | -0.57% | 6.1만 |
|---|
| 2025.12.04 | ₩2,000 | ₩2,010 | ₩1,755 | ₩1,760 | -12.00% | 33.4만 |
|---|
| 2025.12.03 | ₩1,735 | ₩1,845 | ₩1,705 | ₩1,845 | +6.34% | 26.2만 |
|---|
| 2025.12.02 | ₩1,790 | ₩1,790 | ₩1,730 | ₩1,740 | -2.79% | 14.5만 |
|---|
| 2025.12.01 | ₩1,830 | ₩1,850 | ₩1,765 | ₩1,795 | -1.91% | 3.5만 |
|---|
| 2025.11.28 | ₩1,785 | ₩1,830 | ₩1,765 | ₩1,830 | +2.52% | 3.5만 |
|---|
| 2025.11.27 | ₩1,785 | ₩1,800 | ₩1,755 | ₩1,785 | 0.00% | 2.2만 |
|---|
| 2025.11.26 | ₩1,760 | ₩1,785 | ₩1,750 | ₩1,785 | +1.42% | 3.2만 |
|---|
| 2025.11.25 | ₩1,750 | ₩1,815 | ₩1,745 | ₩1,755 | +0.29% | 6만 |
|---|
| 2025.11.24 | ₩1,790 | ₩1,800 | ₩1,750 | ₩1,750 | -2.23% | 6.9만 |
|---|
| 2025.11.21 | ₩1,830 | ₩1,845 | ₩1,785 | ₩1,790 | -2.19% | 5.3만 |
|---|
| 2025.11.20 | ₩1,805 | ₩1,865 | ₩1,805 | ₩1,845 | +2.22% | 8.5만 |
|---|
| 2025.11.19 | ₩1,800 | ₩1,885 | ₩1,780 | ₩1,815 | +0.83% | 8.2만 |
|---|
| 2025.11.18 | ₩1,800 | ₩1,865 | ₩1,790 | ₩1,820 | +1.11% | 6.7만 |
|---|
| 2025.11.17 | ₩1,895 | ₩1,900 | ₩1,815 | ₩1,815 | -4.22% | 12.5만 |
|---|
| 2025.11.14 | ₩1,975 | ₩1,975 | ₩1,865 | ₩1,905 | -3.54% | 14.8만 |
|---|
| 2025.11.13 | ₩1,985 | ₩1,995 | ₩1,920 | ₩1,980 | -0.25% | 7.1만 |
|---|
| 2025.11.12 | ₩1,900 | ₩1,990 | ₩1,870 | ₩1,985 | +4.47% | 9.4만 |
|---|
| 2025.11.11 | ₩1,935 | ₩1,975 | ₩1,875 | ₩1,900 | -1.81% | 9.7만 |
|---|
| 2025.11.10 | ₩1,885 | ₩1,915 | ₩1,835 | ₩1,915 | +1.59% | 6.6만 |
|---|
| 2025.11.07 | ₩1,875 | ₩1,895 | ₩1,815 | ₩1,835 | -2.13% | 22.7만 |
|---|
| 2025.11.06 | ₩1,855 | ₩1,920 | ₩1,810 | ₩1,895 | +2.16% | 11.7만 |
|---|
| 2025.11.05 | ₩1,875 | ₩1,875 | ₩1,785 | ₩1,855 | -1.07% | 10.2만 |
|---|
| 2025.11.04 | ₩1,870 | ₩1,975 | ₩1,850 | ₩1,875 | +0.27% | 13.8만 |
|---|
| 2025.11.03 | ₩1,905 | ₩1,945 | ₩1,875 | ₩1,900 | -0.26% | 12.1만 |
|---|
| 2025.10.31 | ₩1,985 | ₩2,000 | ₩1,900 | ₩1,925 | -3.02% | 13.5만 |
|---|
| 2025.10.30 | ₩1,945 | ₩1,995 | ₩1,900 | ₩1,985 | +2.06% | 18.3만 |
|---|
| 2025.10.29 | ₩1,995 | ₩2,000 | ₩1,940 | ₩1,950 | -2.26% | 16.9만 |
|---|
| 2025.10.28 | ₩2,035 | ₩2,045 | ₩1,980 | ₩1,990 | -2.21% | 9.7만 |
|---|
| 2025.10.27 | ₩2,040 | ₩2,080 | ₩2,000 | ₩2,015 | -1.23% | 13.7만 |
|---|
| 2025.10.24 | ₩2,095 | ₩2,105 | ₩2,030 | ₩2,040 | -2.63% | 10.8만 |
|---|
| 2025.10.23 | ₩2,125 | ₩2,125 | ₩2,065 | ₩2,095 | -1.41% | 5.3만 |
|---|
| 2025.10.22 | ₩2,175 | ₩2,175 | ₩2,090 | ₩2,125 | -2.30% | 7.8만 |
|---|
| 2025.10.21 | ₩2,160 | ₩2,205 | ₩2,130 | ₩2,155 | -0.23% | 9만 |
|---|
| 2025.10.20 | ₩2,175 | ₩2,205 | ₩2,150 | ₩2,155 | -0.92% | 9.4만 |
|---|
| 2025.10.17 | ₩2,180 | ₩2,220 | ₩2,150 | ₩2,170 | -0.46% | 10.5만 |
|---|
| 2025.10.16 | ₩2,220 | ₩2,250 | ₩2,175 | ₩2,205 | -0.68% | 12.5만 |
|---|
| 2025.10.15 | ₩2,170 | ₩2,220 | ₩2,155 | ₩2,220 | +2.30% | 8.6만 |
|---|
| 2025.10.14 | ₩2,185 | ₩2,230 | ₩2,125 | ₩2,170 | -0.69% | 10.2만 |
|---|
| 2025.10.13 | ₩2,155 | ₩2,215 | ₩2,115 | ₩2,185 | +1.39% | 7.7만 |
|---|
| 2025.10.10 | ₩2,305 | ₩2,325 | ₩2,180 | ₩2,180 | -5.42% | 12.3만 |
|---|