시장 데이터를 불러오는 중
전체 종목
엔비티 과거 주가
236810.KQ · KOSDAQ
주요 제품·사업: 모바일 포인트 광고 플랫폼
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
236810.KQ · KOSDAQ
주요 제품·사업: 모바일 포인트 광고 플랫폼
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,595 | ₩1,644 | ₩1,550 | ₩1,590 | -0.31% | 1.9만 |
| 2026.10.07 | ₩1,642 | ₩1,642 | ₩1,561 | ₩1,595 | -2.86% | 1.7만 |
| 2026.10.06 | ₩1,527 | ₩1,661 | ₩1,527 | ₩1,588 | +3.99% | 1.4만 |
| 2026.10.02 | ₩1,678 | ₩1,678 | ₩1,523 | ₩1,583 | -5.66% | 2.1만 |
| 2026.10.01 | ₩1,681 | ₩1,681 | ₩1,601 | ₩1,623 | -3.45% | 2.5만 |
| 2026.09.30 | ₩1,677 | ₩1,699 | ₩1,639 | ₩1,680 | +0.18% | 1.7만 |
| 2026.09.29 | ₩1,685 | ₩1,709 | ₩1,661 | ₩1,691 | +0.36% | 2.4만 |
| 2026.09.28 | ₩1,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,633 |
| ₩1,713 |
| +4.90% |
| 2.9만 |
| 2026.09.23 | ₩1,682 | ₩1,716 | ₩1,636 | ₩1,700 | +1.07% | 4.6만 |
|---|
| 2026.09.22 | ₩1,677 | ₩1,720 | ₩1,653 | ₩1,702 | +1.49% | 2.1만 |
|---|
| 2026.09.21 | ₩1,688 | ₩1,749 | ₩1,621 | ₩1,720 | +1.90% | 3만 |
|---|
| 2026.09.18 | ₩1,718 | ₩1,725 | ₩1,648 | ₩1,693 | -1.46% | 3.4만 |
|---|
| 2026.09.17 | ₩1,701 | ₩1,770 | ₩1,674 | ₩1,732 | +1.82% | 2.4만 |
|---|
| 2026.09.16 | ₩1,692 | ₩1,696 | ₩1,648 | ₩1,681 | -0.65% | 1.5만 |
|---|
| 2026.09.15 | ₩1,712 | ₩1,718 | ₩1,641 | ₩1,683 | -1.69% | 8.5천 |
|---|
| 2026.09.14 | ₩1,757 | ₩1,757 | ₩1,650 | ₩1,736 | -1.20% | 1.5만 |
|---|
| 2026.09.11 | ₩1,682 | ₩1,768 | ₩1,682 | ₩1,758 | +4.52% | 3.2만 |
|---|
| 2026.09.10 | ₩1,770 | ₩1,770 | ₩1,682 | ₩1,768 | -0.11% | 2.8만 |
|---|
| 2026.09.09 | ₩1,758 | ₩1,819 | ₩1,742 | ₩1,770 | +0.68% | 3.2만 |
|---|
| 2026.09.08 | ₩1,805 | ₩1,805 | ₩1,758 | ₩1,758 | -2.60% | 3만 |
|---|
| 2026.09.07 | ₩1,724 | ₩1,808 | ₩1,724 | ₩1,805 | +4.70% | 4.2만 |
|---|
| 2026.09.04 | ₩1,648 | ₩1,763 | ₩1,606 | ₩1,750 | +6.19% | 9.2만 |
|---|
| 2026.09.03 | ₩1,618 | ₩1,697 | ₩1,588 | ₩1,648 | +1.85% | 2.8만 |
|---|
| 2026.09.02 | ₩1,635 | ₩1,669 | ₩1,618 | ₩1,634 | -0.06% | 1.2만 |
|---|
| 2026.09.01 | ₩1,650 | ₩1,650 | ₩1,570 | ₩1,635 | -0.91% | 1.3만 |
|---|
| 2026.08.31 | ₩1,698 | ₩1,698 | ₩1,555 | ₩1,639 | -3.47% | 3.6만 |
|---|
| 2026.08.28 | ₩1,606 | ₩1,626 | ₩1,589 | ₩1,604 | -0.12% | 2.4만 |
|---|
| 2026.08.27 | ₩1,595 | ₩1,689 | ₩1,571 | ₩1,606 | +0.69% | 3.8만 |
|---|
| 2026.08.26 | ₩1,594 | ₩1,597 | ₩1,489 | ₩1,595 | +0.06% | 3.9만 |
|---|
| 2026.08.25 | ₩1,510 | ₩1,555 | ₩1,454 | ₩1,547 | +2.45% | 3.5만 |
|---|
| 2026.08.24 | ₩1,472 | ₩1,555 | ₩1,448 | ₩1,507 | +2.38% | 3만 |
|---|
| 2026.08.21 | ₩1,472 | ₩1,586 | ₩1,420 | ₩1,472 | 0.00% | 9.5만 |
|---|
| 2026.08.20 | ₩1,537 | ₩1,590 | ₩1,465 | ₩1,472 | -4.23% | 4.5만 |
|---|
| 2026.08.19 | ₩1,520 | ₩1,579 | ₩1,476 | ₩1,537 | +1.12% | 4.1만 |
|---|
| 2026.08.18 | ₩1,462 | ₩1,589 | ₩1,434 | ₩1,579 | +8.00% | 16.9만 |
|---|
| 2026.08.14 | ₩1,400 | ₩1,465 | ₩1,376 | ₩1,462 | +4.43% | 5.3만 |
|---|
| 2026.08.13 | ₩1,449 | ₩1,450 | ₩1,391 | ₩1,400 | -3.38% | 2.1만 |
|---|
| 2026.08.12 | ₩1,425 | ₩1,453 | ₩1,380 | ₩1,449 | +1.68% | 2.1만 |
|---|
| 2026.08.11 | ₩1,494 | ₩1,494 | ₩1,387 | ₩1,425 | -4.62% | 1.9만 |
|---|
| 2026.08.10 | ₩1,401 | ₩1,449 | ₩1,317 | ₩1,429 | +2.00% | 5.1만 |
|---|
| 2026.08.07 | ₩1,435 | ₩1,435 | ₩1,369 | ₩1,423 | -0.84% | 1.5만 |
|---|
| 2026.08.06 | ₩1,441 | ₩1,441 | ₩1,381 | ₩1,435 | -0.42% | 3.5만 |
|---|
| 2026.08.05 | ₩1,430 | ₩1,449 | ₩1,300 | ₩1,443 | +0.91% | 8.3만 |
|---|
| 2026.08.04 | ₩1,392 | ₩1,450 | ₩1,363 | ₩1,419 | +1.94% | 8.9만 |
|---|
| 2026.08.03 | ₩1,227 | ₩1,450 | ₩1,227 | ₩1,381 | +12.55% | 54.7만 |
|---|
| 2026.07.31 | ₩1,223 | ₩1,259 | ₩1,100 | ₩1,227 | +0.33% | 17.4만 |
|---|
| 2026.07.30 | ₩1,125 | ₩1,293 | ₩1,003 | ₩1,223 | +8.71% | 84.9만 |
|---|
| 2026.07.29 | ₩1,097 | ₩1,154 | ₩956 | ₩996 | -9.21% | 8.4만 |
|---|
| 2026.07.28 | ₩1,149 | ₩1,149 | ₩1,035 | ₩1,139 | -0.87% | 5.4만 |
|---|
| 2026.07.27 | ₩1,062 | ₩1,177 | ₩1,062 | ₩1,149 | +8.19% | 5.1만 |
|---|
| 2026.07.24 | ₩1,099 | ₩1,112 | ₩1,025 | ₩1,071 | -2.55% | 4.6만 |
|---|
| 2026.07.23 | ₩1,021 | ₩1,112 | ₩1,017 | ₩1,112 | +8.91% | 2.2만 |
|---|
| 2026.07.22 | ₩1,015 | ₩1,040 | ₩988 | ₩1,030 | +1.48% | 2.9만 |
|---|
| 2026.07.21 | ₩990 | ₩1,011 | ₩935 | ₩1,004 | +1.41% | 4.8만 |
|---|
| 2026.07.20 | ₩1,009 | ₩1,168 | ₩980 | ₩1,004 | -0.50% | 11.4만 |
|---|
| 2026.07.16 | ₩1,020 | ₩1,033 | ₩966 | ₩1,020 | 0.00% | 4.7만 |
|---|
| 2026.07.15 | ₩1,024 | ₩1,066 | ₩1,007 | ₩1,020 | -0.39% | 4.1만 |
|---|
| 2026.07.14 | ₩1,024 | ₩1,042 | ₩972 | ₩1,024 | 0.00% | 10.8만 |
|---|
| 2026.07.13 | ₩1,038 | ₩1,047 | ₩990 | ₩1,027 | -1.06% | 4.4만 |
|---|
| 2026.07.10 | ₩984 | ₩1,050 | ₩983 | ₩1,047 | +6.40% | 1.9만 |
|---|
| 2026.07.09 | ₩1,000 | ₩1,009 | ₩956 | ₩984 | -1.60% | 2.1만 |
|---|
| 2026.07.08 | ₩998 | ₩1,035 | ₩930 | ₩1,009 | +1.10% | 4.9만 |
|---|
| 2026.07.07 | ₩1,016 | ₩1,052 | ₩970 | ₩998 | -1.77% | 2.2만 |
|---|
| 2026.07.06 | ₩1,016 | ₩1,042 | ₩990 | ₩1,023 | +0.69% | 3.9만 |
|---|
| 2026.07.03 | ₩1,014 | ₩1,089 | ₩955 | ₩1,089 | +7.40% | 4.3만 |
|---|
| 2026.07.02 | ₩1,098 | ₩1,098 | ₩1,000 | ₩1,014 | -7.65% | 2.5만 |
|---|
| 2026.07.01 | ₩1,197 | ₩1,197 | ₩1,078 | ₩1,098 | -8.27% | 3.5만 |
|---|
| 2026.06.30 | ₩1,038 | ₩1,197 | ₩970 | ₩1,197 | +15.32% | 6.6만 |
|---|
| 2026.06.29 | ₩901 | ₩1,044 | ₩901 | ₩1,038 | +15.21% | 3.5만 |
|---|
| 2026.06.26 | ₩1,012 | ₩1,012 | ₩911 | ₩966 | -4.55% | 5.6만 |
|---|
| 2026.06.25 | ₩972 | ₩1,134 | ₩901 | ₩1,012 | +4.12% | 13.1만 |
|---|
| 2026.06.24 | ₩1,040 | ₩1,068 | ₩995 | ₩1,003 | -3.56% | 6.9만 |
|---|
| 2026.06.23 | ₩1,160 | ₩1,160 | ₩1,010 | ₩1,040 | -10.34% | 11.1만 |
|---|
| 2026.06.22 | ₩1,234 | ₩1,260 | ₩1,160 | ₩1,160 | -6.00% | 4.7만 |
|---|
| 2026.06.19 | ₩1,314 | ₩1,314 | ₩1,206 | ₩1,234 | -6.09% | 3.6만 |
|---|
| 2026.06.18 | ₩1,314 | ₩1,348 | ₩1,236 | ₩1,281 | -2.51% | 2.4만 |
|---|
| 2026.06.17 | ₩1,367 | ₩1,367 | ₩1,298 | ₩1,314 | -3.88% | 2.1만 |
|---|
| 2026.06.16 | ₩1,333 | ₩1,395 | ₩1,288 | ₩1,367 | +2.55% | 3.6만 |
|---|
| 2026.06.15 | ₩1,322 | ₩1,363 | ₩1,320 | ₩1,332 | +0.76% | 2.6만 |
|---|
| 2026.06.12 | ₩1,306 | ₩1,377 | ₩1,299 | ₩1,322 | +1.23% | 2.6만 |
|---|
| 2026.06.11 | ₩1,280 | ₩1,299 | ₩1,260 | ₩1,299 | +1.48% | 1.9만 |
|---|
| 2026.06.10 | ₩1,262 | ₩1,280 | ₩1,193 | ₩1,280 | +1.43% | 3 |
|---|
| 2026.06.09 | ₩1,177 | ₩1,339 | ₩1,177 | ₩1,262 | +7.22% | 5만 |
|---|
| 2026.06.08 | ₩1,311 | ₩1,311 | ₩1,165 | ₩1,177 | -10.22% | 3.4만 |
|---|
| 2026.06.05 | ₩1,244 | ₩1,332 | ₩1,170 | ₩1,311 | +5.39% | 7만 |
|---|
| 2026.06.04 | ₩1,417 | ₩1,417 | ₩1,213 | ₩1,244 | -12.21% | 10.6만 |
|---|
| 2026.06.02 | ₩1,236 | ₩1,399 | ₩1,134 | ₩1,399 | +13.19% | 15.1만 |
|---|
| 2026.06.01 | ₩1,363 | ₩1,364 | ₩1,215 | ₩1,236 | -9.32% | 22.4만 |
|---|
| 2026.05.29 | ₩1,420 | ₩1,471 | ₩1,350 | ₩1,363 | -4.01% | 12.5만 |
|---|
| 2026.05.28 | ₩1,464 | ₩1,468 | ₩1,395 | ₩1,414 | -3.42% | 5.6만 |
|---|
| 2026.05.27 | ₩1,520 | ₩1,520 | ₩1,442 | ₩1,462 | -3.82% | 6.3만 |
|---|
| 2026.05.26 | ₩1,542 | ₩1,577 | ₩1,405 | ₩1,440 | -6.61% | 19.4만 |
|---|
| 2026.05.22 | ₩1,553 | ₩1,583 | ₩1,532 | ₩1,549 | -0.26% | 6.2만 |
|---|
| 2026.05.21 | ₩1,519 | ₩1,620 | ₩1,519 | ₩1,566 | +3.09% | 2.7만 |
|---|
| 2026.05.20 | ₩1,566 | ₩1,572 | ₩1,505 | ₩1,543 | -1.47% | 4만 |
|---|
| 2026.05.19 | ₩1,553 | ₩1,584 | ₩1,494 | ₩1,566 | +0.84% | 7.1만 |
|---|
| 2026.05.18 | ₩1,610 | ₩1,642 | ₩1,542 | ₩1,553 | -3.54% | 10.5만 |
|---|
| 2026.05.15 | ₩1,775 | ₩1,775 | ₩1,605 | ₩1,648 | -7.15% | 9만 |
|---|
| 2026.05.14 | ₩1,729 | ₩1,833 | ₩1,714 | ₩1,775 | +2.66% | 4.5만 |
|---|
| 2026.05.13 | ₩1,729 | ₩1,763 | ₩1,708 | ₩1,730 | +0.06% | 4.3만 |
|---|
| 2026.05.12 | ₩1,800 | ₩1,813 | ₩1,700 | ₩1,729 | -3.94% | 8.7만 |
|---|
| 2026.05.11 | ₩1,856 | ₩1,880 | ₩1,772 | ₩1,797 | -3.18% | 6.8만 |
|---|
| 2026.05.08 | ₩1,849 | ₩1,889 | ₩1,799 | ₩1,856 | +0.38% | 5.1만 |
|---|
| 2026.05.07 | ₩1,883 | ₩1,883 | ₩1,811 | ₩1,854 | -1.54% | 4.1만 |
|---|
| 2026.05.06 | ₩1,952 | ₩1,952 | ₩1,867 | ₩1,883 | -3.53% | 6.6만 |
|---|
| 2026.05.04 | ₩1,965 | ₩1,989 | ₩1,915 | ₩1,954 | -0.56% | 4.4만 |
|---|
| 2026.04.30 | ₩1,998 | ₩1,998 | ₩1,955 | ₩1,965 | -1.65% | 3만 |
|---|
| 2026.04.29 | ₩1,949 | ₩2,050 | ₩1,946 | ₩1,998 | +2.51% | 4.9만 |
|---|
| 2026.04.28 | ₩1,979 | ₩1,999 | ₩1,952 | ₩1,965 | -0.71% | 3.1만 |
|---|
| 2026.04.27 | ₩1,985 | ₩2,020 | ₩1,931 | ₩1,979 | -0.30% | 3.7만 |
|---|
| 2026.04.24 | ₩1,993 | ₩1,993 | ₩1,900 | ₩1,985 | -0.40% | 3.5만 |
|---|
| 2026.04.23 | ₩2,030 | ₩2,035 | ₩1,928 | ₩1,993 | -1.82% | 4.2만 |
|---|
| 2026.04.22 | ₩2,030 | ₩2,030 | ₩1,969 | ₩2,020 | -0.49% | 2.5만 |
|---|
| 2026.04.21 | ₩2,035 | ₩2,035 | ₩1,983 | ₩2,030 | -0.25% | 4.2만 |
|---|
| 2026.04.20 | ₩2,000 | ₩2,060 | ₩1,980 | ₩2,030 | +1.50% | 4.8만 |
|---|
| 2026.04.17 | ₩2,060 | ₩2,060 | ₩1,950 | ₩2,000 | -2.91% | 9.9만 |
|---|
| 2026.04.16 | ₩1,910 | ₩2,080 | ₩1,892 | ₩2,045 | +7.07% | 20.5만 |
|---|
| 2026.04.15 | ₩1,920 | ₩1,950 | ₩1,807 | ₩1,891 | -1.51% | 10.2만 |
|---|
| 2026.04.14 | ₩1,895 | ₩1,938 | ₩1,860 | ₩1,914 | +1.00% | 7.9만 |
|---|
| 2026.04.13 | ₩1,858 | ₩1,979 | ₩1,831 | ₩1,880 | +1.18% | 12.4만 |
|---|
| 2026.04.10 | ₩1,773 | ₩1,858 | ₩1,749 | ₩1,858 | +4.79% | 4.9만 |
|---|
| 2026.04.09 | ₩1,794 | ₩1,794 | ₩1,732 | ₩1,760 | -1.90% | 3.8만 |
|---|
| 2026.04.08 | ₩1,760 | ₩1,800 | ₩1,760 | ₩1,795 | +1.99% | 2.2만 |
|---|
| 2026.04.07 | ₩1,777 | ₩1,793 | ₩1,750 | ₩1,760 | -0.96% | 2만 |
|---|
| 2026.04.06 | ₩1,764 | ₩1,791 | ₩1,735 | ₩1,775 | +0.62% | 5만 |
|---|
| 2026.04.03 | ₩1,825 | ₩1,835 | ₩1,722 | ₩1,779 | -2.52% | 4.5만 |
|---|
| 2026.04.02 | ₩1,859 | ₩1,859 | ₩1,755 | ₩1,780 | -4.25% | 4.5만 |
|---|
| 2026.04.01 | ₩1,800 | ₩1,860 | ₩1,800 | ₩1,846 | +2.56% | 2.7만 |
|---|
| 2026.03.31 | ₩1,807 | ₩1,826 | ₩1,778 | ₩1,800 | -0.39% | 3.2만 |
|---|
| 2026.03.30 | ₩1,886 | ₩1,902 | ₩1,817 | ₩1,820 | -3.50% | 3.5만 |
|---|
| 2026.03.27 | ₩1,875 | ₩1,912 | ₩1,845 | ₩1,903 | +1.49% | 3.1만 |
|---|
| 2026.03.26 | ₩1,932 | ₩1,932 | ₩1,850 | ₩1,878 | -2.80% | 2.7만 |
|---|
| 2026.03.25 | ₩1,879 | ₩1,932 | ₩1,859 | ₩1,932 | +2.82% | 3.2만 |
|---|
| 2026.03.24 | ₩1,850 | ₩1,891 | ₩1,820 | ₩1,879 | +1.57% | 3.2만 |
|---|
| 2026.03.23 | ₩1,892 | ₩1,907 | ₩1,802 | ₩1,835 | -3.01% | 2.9만 |
|---|
| 2026.03.20 | ₩1,920 | ₩1,970 | ₩1,880 | ₩1,908 | -0.63% | 3.6만 |
|---|
| 2026.03.19 | ₩1,888 | ₩1,933 | ₩1,858 | ₩1,933 | +2.38% | 6.1만 |
|---|
| 2026.03.18 | ₩1,936 | ₩1,949 | ₩1,810 | ₩1,900 | -1.86% | 5.9만 |
|---|
| 2026.03.17 | ₩1,989 | ₩1,989 | ₩1,916 | ₩1,945 | -2.21% | 3.2만 |
|---|
| 2026.03.16 | ₩1,955 | ₩1,958 | ₩1,889 | ₩1,912 | -2.20% | 5.5만 |
|---|
| 2026.03.13 | ₩1,911 | ₩1,930 | ₩1,854 | ₩1,913 | +0.10% | 2.7만 |
|---|
| 2026.03.12 | ₩1,926 | ₩1,932 | ₩1,870 | ₩1,911 | -0.78% | 3.9만 |
|---|
| 2026.03.11 | ₩1,858 | ₩1,937 | ₩1,850 | ₩1,926 | +3.66% | 5.1만 |
|---|
| 2026.03.10 | ₩1,920 | ₩1,920 | ₩1,832 | ₩1,846 | -3.85% | 2.1만 |
|---|
| 2026.03.09 | ₩1,900 | ₩1,900 | ₩1,781 | ₩1,837 | -3.32% | 3.5만 |
|---|
| 2026.03.06 | ₩1,899 | ₩1,918 | ₩1,848 | ₩1,900 | +0.05% | 2.2만 |
|---|
| 2026.03.05 | ₩1,730 | ₩1,899 | ₩1,730 | ₩1,899 | +9.77% | 5.8만 |
|---|
| 2026.03.04 | ₩1,932 | ₩1,936 | ₩1,722 | ₩1,730 | -10.46% | 15.5만 |
|---|
| 2026.03.03 | ₩2,000 | ₩2,010 | ₩1,912 | ₩1,936 | -3.20% | 7.9만 |
|---|
| 2026.02.27 | ₩2,055 | ₩2,065 | ₩1,988 | ₩2,000 | -2.68% | 10.4만 |
|---|
| 2026.02.26 | ₩2,095 | ₩2,100 | ₩2,005 | ₩2,050 | -2.15% | 20.6만 |
|---|
| 2026.02.25 | ₩2,095 | ₩2,265 | ₩1,932 | ₩2,005 | -4.30% | 110.3만 |
|---|
| 2026.02.24 | ₩1,900 | ₩1,900 | ₩1,830 | ₩1,845 | -2.89% | 7.1만 |
|---|
| 2026.02.23 | ₩1,842 | ₩1,879 | ₩1,825 | ₩1,860 | +0.98% | 6.6만 |
|---|
| 2026.02.20 | ₩1,881 | ₩1,898 | ₩1,830 | ₩1,842 | -2.07% | 7.1만 |
|---|
| 2026.02.19 | ₩1,935 | ₩1,935 | ₩1,855 | ₩1,881 | -2.79% | 8.7만 |
|---|
| 2026.02.13 | ₩1,977 | ₩1,977 | ₩1,930 | ₩1,931 | -2.33% | 6.7만 |
|---|
| 2026.02.12 | ₩1,980 | ₩1,995 | ₩1,959 | ₩1,993 | +0.66% | 4.1만 |
|---|
| 2026.02.11 | ₩2,030 | ₩2,060 | ₩1,995 | ₩1,996 | -1.67% | 5만 |
|---|
| 2026.02.10 | ₩1,996 | ₩2,080 | ₩1,995 | ₩2,030 | +1.70% | 5.2만 |
|---|
| 2026.02.09 | ₩1,971 | ₩2,015 | ₩1,970 | ₩1,996 | +1.27% | 6.5만 |
|---|
| 2026.02.06 | ₩1,974 | ₩1,984 | ₩1,902 | ₩1,951 | -1.17% | 5.1만 |
|---|
| 2026.02.05 | ₩2,070 | ₩2,070 | ₩1,976 | ₩1,990 | -3.86% | 10.2만 |
|---|
| 2026.02.04 | ₩2,015 | ₩2,095 | ₩2,000 | ₩2,065 | +2.48% | 3.7만 |
|---|
| 2026.02.03 | ₩2,065 | ₩2,135 | ₩2,000 | ₩2,030 | -1.69% | 9.4만 |
|---|
| 2026.02.02 | ₩2,120 | ₩2,160 | ₩2,055 | ₩2,060 | -2.83% | 6만 |
|---|
| 2026.01.30 | ₩2,200 | ₩2,210 | ₩2,105 | ₩2,120 | -3.64% | 7.5만 |
|---|
| 2026.01.29 | ₩2,235 | ₩2,255 | ₩2,145 | ₩2,215 | -0.89% | 12.2만 |
|---|
| 2026.01.28 | ₩2,230 | ₩2,270 | ₩2,170 | ₩2,205 | -1.12% | 19.7만 |
|---|
| 2026.01.27 | ₩2,235 | ₩2,360 | ₩2,100 | ₩2,230 | -0.22% | 51.4만 |
|---|
| 2026.01.26 | ₩2,200 | ₩2,295 | ₩2,125 | ₩2,235 | +1.59% | 32.8만 |
|---|
| 2026.01.23 | ₩1,967 | ₩2,230 | ₩1,967 | ₩2,150 | +9.30% | 69만 |
|---|
| 2026.01.22 | ₩1,990 | ₩2,065 | ₩1,900 | ₩1,966 | -1.21% | 17만 |
|---|
| 2026.01.21 | ₩2,075 | ₩2,075 | ₩1,955 | ₩1,989 | -4.14% | 21.4만 |
|---|
| 2026.01.20 | ₩2,110 | ₩2,135 | ₩2,005 | ₩2,075 | -1.66% | 33.2만 |
|---|
| 2026.01.19 | ₩2,160 | ₩2,165 | ₩2,045 | ₩2,110 | -2.31% | 59.7만 |
|---|
| 2026.01.16 | ₩2,100 | ₩2,560 | ₩2,080 | ₩2,195 | +4.52% | 583.7만 |
|---|
| 2026.01.15 | ₩1,964 | ₩1,970 | ₩1,912 | ₩1,970 | +0.31% | 4.7만 |
|---|
| 2026.01.14 | ₩1,930 | ₩1,978 | ₩1,918 | ₩1,970 | +2.07% | 3.4만 |
|---|
| 2026.01.13 | ₩1,944 | ₩1,944 | ₩1,897 | ₩1,930 | -0.72% | 3.6만 |
|---|
| 2026.01.12 | ₩1,973 | ₩1,973 | ₩1,893 | ₩1,950 | -1.17% | 6.2만 |
|---|
| 2026.01.09 | ₩1,903 | ₩1,973 | ₩1,843 | ₩1,973 | +3.68% | 9.2만 |
|---|
| 2026.01.08 | ₩1,975 | ₩1,998 | ₩1,800 | ₩1,903 | -3.65% | 30.2만 |
|---|
| 2026.01.07 | ₩2,050 | ₩2,090 | ₩1,930 | ₩1,975 | -3.66% | 16.7만 |
|---|
| 2026.01.06 | ₩2,165 | ₩2,165 | ₩2,045 | ₩2,050 | -5.31% | 10.4만 |
|---|
| 2026.01.05 | ₩2,195 | ₩2,220 | ₩2,140 | ₩2,155 | -1.82% | 3.8만 |
|---|
| 2026.01.02 | ₩2,110 | ₩2,220 | ₩2,110 | ₩2,215 | +4.98% | 11.7만 |
|---|
| 2025.12.30 | ₩2,130 | ₩2,130 | ₩2,070 | ₩2,100 | -1.41% | 3만 |
|---|
| 2025.12.29 | ₩2,085 | ₩2,170 | ₩2,065 | ₩2,170 | +4.08% | 7.5만 |
|---|
| 2025.12.26 | ₩2,160 | ₩2,200 | ₩2,085 | ₩2,085 | -3.47% | 6.7만 |
|---|
| 2025.12.24 | ₩2,190 | ₩2,200 | ₩2,100 | ₩2,160 | -1.37% | 4.2만 |
|---|
| 2025.12.23 | ₩2,280 | ₩2,290 | ₩2,135 | ₩2,165 | -5.04% | 10.7만 |
|---|
| 2025.12.22 | ₩2,280 | ₩2,350 | ₩2,270 | ₩2,300 | +0.88% | 4.9만 |
|---|
| 2025.12.19 | ₩2,280 | ₩2,300 | ₩2,230 | ₩2,295 | +0.66% | 3.1만 |
|---|
| 2025.12.18 | ₩2,220 | ₩2,280 | ₩2,205 | ₩2,280 | +2.70% | 3.1만 |
|---|
| 2025.12.17 | ₩2,305 | ₩2,305 | ₩2,210 | ₩2,235 | -3.04% | 11.4만 |
|---|
| 2025.12.16 | ₩2,310 | ₩2,350 | ₩2,255 | ₩2,310 | 0.00% | 6.1만 |
|---|
| 2025.12.15 | ₩2,300 | ₩2,365 | ₩2,280 | ₩2,330 | +1.30% | 4.5만 |
|---|
| 2025.12.12 | ₩2,390 | ₩2,390 | ₩2,300 | ₩2,310 | -3.35% | 3.5만 |
|---|
| 2025.12.11 | ₩2,310 | ₩2,370 | ₩2,305 | ₩2,340 | +1.30% | 3.3만 |
|---|
| 2025.12.10 | ₩2,285 | ₩2,355 | ₩2,285 | ₩2,310 | +1.09% | 3만 |
|---|
| 2025.12.09 | ₩2,340 | ₩2,345 | ₩2,290 | ₩2,300 | -1.71% | 3.9만 |
|---|
| 2025.12.08 | ₩2,345 | ₩2,365 | ₩2,315 | ₩2,340 | -0.21% | 3.9만 |
|---|
| 2025.12.05 | ₩2,340 | ₩2,365 | ₩2,310 | ₩2,345 | +0.21% | 2.5만 |
|---|
| 2025.12.04 | ₩2,440 | ₩2,440 | ₩2,320 | ₩2,340 | -4.10% | 7.9만 |
|---|
| 2025.12.03 | ₩2,410 | ₩2,445 | ₩2,390 | ₩2,410 | 0.00% | 3.6만 |
|---|
| 2025.12.02 | ₩2,445 | ₩2,470 | ₩2,405 | ₩2,410 | -1.43% | 3.5만 |
|---|
| 2025.12.01 | ₩2,465 | ₩2,535 | ₩2,430 | ₩2,445 | -0.81% | 5만 |
|---|
| 2025.11.28 | ₩2,425 | ₩2,525 | ₩2,420 | ₩2,480 | +2.27% | 6.1만 |
|---|
| 2025.11.27 | ₩2,430 | ₩2,500 | ₩2,380 | ₩2,425 | -0.21% | 4.2만 |
|---|
| 2025.11.26 | ₩2,390 | ₩2,480 | ₩2,390 | ₩2,450 | +2.51% | 3.6만 |
|---|
| 2025.11.25 | ₩2,385 | ₩2,470 | ₩2,300 | ₩2,390 | +0.21% | 16.2만 |
|---|
| 2025.11.24 | ₩2,440 | ₩2,445 | ₩2,355 | ₩2,385 | -2.25% | 9만 |
|---|
| 2025.11.21 | ₩2,490 | ₩2,490 | ₩2,420 | ₩2,440 | -2.01% | 4.3만 |
|---|
| 2025.11.20 | ₩2,490 | ₩2,595 | ₩2,460 | ₩2,490 | 0.00% | 9.1만 |
|---|
| 2025.11.19 | ₩2,460 | ₩2,530 | ₩2,450 | ₩2,510 | +2.03% | 4.6만 |
|---|
| 2025.11.18 | ₩2,500 | ₩2,555 | ₩2,445 | ₩2,460 | -1.60% | 7.5만 |
|---|
| 2025.11.17 | ₩2,595 | ₩2,595 | ₩2,455 | ₩2,550 | -1.73% | 8.8만 |
|---|
| 2025.11.14 | ₩2,605 | ₩2,630 | ₩2,560 | ₩2,570 | -1.34% | 4.9만 |
|---|
| 2025.11.13 | ₩2,670 | ₩2,670 | ₩2,620 | ₩2,640 | -1.12% | 4.4만 |
|---|
| 2025.11.12 | ₩2,630 | ₩2,680 | ₩2,600 | ₩2,650 | +0.76% | 4.9만 |
|---|
| 2025.11.11 | ₩2,695 | ₩2,695 | ₩2,580 | ₩2,640 | -2.04% | 8.9만 |
|---|
| 2025.11.10 | ₩2,570 | ₩2,650 | ₩2,560 | ₩2,645 | +2.92% | 6.9만 |
|---|
| 2025.11.07 | ₩2,530 | ₩2,655 | ₩2,525 | ₩2,600 | +2.77% | 13.2만 |
|---|
| 2025.11.06 | ₩2,645 | ₩2,905 | ₩2,630 | ₩2,680 | +1.32% | 33.2만 |
|---|
| 2025.11.05 | ₩2,720 | ₩2,720 | ₩2,570 | ₩2,645 | -2.76% | 8.6만 |
|---|
| 2025.11.04 | ₩2,640 | ₩2,750 | ₩2,590 | ₩2,665 | +0.95% | 10.1만 |
|---|
| 2025.11.03 | ₩2,735 | ₩2,785 | ₩2,635 | ₩2,640 | -3.47% | 13.7만 |
|---|
| 2025.10.31 | ₩2,760 | ₩2,810 | ₩2,710 | ₩2,745 | -0.54% | 5.5만 |
|---|
| 2025.10.30 | ₩2,880 | ₩2,880 | ₩2,715 | ₩2,755 | -4.34% | 17만 |
|---|
| 2025.10.29 | ₩2,870 | ₩2,880 | ₩2,800 | ₩2,880 | +0.35% | 13.4만 |
|---|
| 2025.10.28 | ₩2,940 | ₩2,940 | ₩2,855 | ₩2,870 | -2.38% | 8만 |
|---|
| 2025.10.27 | ₩2,900 | ₩2,915 | ₩2,860 | ₩2,890 | -0.34% | 6.5만 |
|---|
| 2025.10.24 | ₩2,920 | ₩2,935 | ₩2,865 | ₩2,900 | -0.68% | 10.3만 |
|---|
| 2025.10.23 | ₩2,970 | ₩2,990 | ₩2,910 | ₩2,910 | -2.02% | 6.3만 |
|---|
| 2025.10.22 | ₩2,930 | ₩2,995 | ₩2,895 | ₩2,970 | +1.37% | 10.2만 |
|---|
| 2025.10.21 | ₩2,995 | ₩3,020 | ₩2,910 | ₩2,930 | -2.17% | 11.2만 |
|---|
| 2025.10.20 | ₩2,970 | ₩3,040 | ₩2,955 | ₩2,965 | -0.17% | 9.5만 |
|---|
| 2025.10.17 | ₩2,955 | ₩3,030 | ₩2,915 | ₩2,955 | 0.00% | 11.3만 |
|---|
| 2025.10.16 | ₩3,075 | ₩3,080 | ₩2,940 | ₩2,955 | -3.90% | 28.7만 |
|---|
| 2025.10.15 | ₩3,055 | ₩3,115 | ₩3,055 | ₩3,070 | +0.49% | 8.2만 |
|---|
| 2025.10.14 | ₩3,135 | ₩3,175 | ₩3,030 | ₩3,050 | -2.71% | 22.3만 |
|---|
| 2025.10.13 | ₩3,070 | ₩3,185 | ₩3,060 | ₩3,140 | +2.28% | 9.7만 |
|---|
| 2025.10.10 | ₩3,160 | ₩3,180 | ₩3,085 | ₩3,140 | -0.63% | 19.9만 |
|---|