시장 데이터를 불러오는 중
전체 종목
엔바이오니아 과거 주가
엔바이오니아 · 317870.KQ · KOSDAQ
주요 제품·사업: 양전하필터(정수기)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
엔바이오니아 · 317870.KQ · KOSDAQ
주요 제품·사업: 양전하필터(정수기)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩5,300 | ₩5,530 | ₩5,030 | ₩5,120 | -3.40% | 6.1천 |
| 2026.10.08 | ₩5,320 | ₩5,500 | ₩5,250 | ₩5,290 | -0.56% | 7.8천 |
| 2026.10.07 | ₩5,460 | ₩5,460 | ₩5,170 | ₩5,320 | -2.56% | 9.5천 |
| 2026.10.06 | ₩5,250 | ₩5,400 | ₩5,190 | ₩5,250 | 0.00% | 1.4만 |
| 2026.10.02 | ₩5,120 | ₩5,790 | ₩4,970 | ₩5,240 | +2.34% | 5.7만 |
| 2026.10.01 | ₩4,800 | ₩5,080 | ₩4,580 | ₩4,935 | +2.81% | 1.3만 |
| 2026.09.30 | ₩5,470 | ₩5,470 | ₩4,855 | ₩4,945 | -9.60% | 5.2천 |
| 2026.09.29 | ₩5,020 | ₩5,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,870 |
| ₩4,990 |
| -0.60% |
| 7천 |
| 2026.09.28 | ₩5,030 | ₩5,170 | ₩4,825 | ₩5,020 | -0.20% | 1.8만 |
|---|
| 2026.09.23 | ₩5,020 | ₩5,020 | ₩4,755 | ₩4,900 | -2.39% | 7천 |
|---|
| 2026.09.22 | ₩4,975 | ₩5,000 | ₩4,830 | ₩4,880 | -1.91% | 6.5천 |
|---|
| 2026.09.21 | ₩5,000 | ₩5,060 | ₩4,895 | ₩4,975 | -0.50% | 1.2만 |
|---|
| 2026.09.18 | ₩4,865 | ₩5,160 | ₩4,865 | ₩5,000 | +2.77% | 3.1천 |
|---|
| 2026.09.17 | ₩5,040 | ₩5,040 | ₩4,790 | ₩4,905 | -2.68% | 7.5천 |
|---|
| 2026.09.16 | ₩5,030 | ₩5,030 | ₩4,800 | ₩4,900 | -2.58% | 7.1천 |
|---|
| 2026.09.15 | ₩4,910 | ₩5,090 | ₩4,860 | ₩4,880 | -0.61% | 4.1천 |
|---|
| 2026.09.14 | ₩4,945 | ₩5,140 | ₩4,795 | ₩4,910 | -0.71% | 2.9천 |
|---|
| 2026.09.11 | ₩4,930 | ₩4,945 | ₩4,800 | ₩4,945 | +0.30% | 7.4천 |
|---|
| 2026.09.10 | ₩4,980 | ₩4,980 | ₩4,800 | ₩4,950 | -0.60% | 9.8천 |
|---|
| 2026.09.09 | ₩5,130 | ₩5,180 | ₩5,000 | ₩5,030 | -1.95% | 8.2천 |
|---|
| 2026.09.08 | ₩5,090 | ₩5,170 | ₩5,040 | ₩5,130 | +0.79% | 7.5천 |
|---|
| 2026.09.07 | ₩5,170 | ₩5,250 | ₩5,120 | ₩5,230 | +1.16% | 4.3천 |
|---|
| 2026.09.04 | ₩5,110 | ₩5,390 | ₩5,010 | ₩5,170 | +1.17% | 1.5만 |
|---|
| 2026.09.03 | ₩5,180 | ₩5,850 | ₩4,975 | ₩5,110 | -1.35% | 2.2만 |
|---|
| 2026.09.02 | ₩5,290 | ₩5,450 | ₩5,090 | ₩5,190 | -1.89% | 6.3천 |
|---|
| 2026.09.01 | ₩5,280 | ₩5,520 | ₩5,100 | ₩5,290 | +0.19% | 8.4천 |
|---|
| 2026.08.31 | ₩5,240 | ₩5,410 | ₩5,020 | ₩5,310 | +1.34% | 1.6만 |
|---|
| 2026.08.28 | ₩5,460 | ₩5,600 | ₩5,310 | ₩5,310 | -2.75% | 1만 |
|---|
| 2026.08.27 | ₩5,380 | ₩5,530 | ₩5,310 | ₩5,460 | +1.49% | 6.2천 |
|---|
| 2026.08.26 | ₩5,390 | ₩5,800 | ₩5,390 | ₩5,530 | +2.60% | 6.3천 |
|---|
| 2026.08.25 | ₩5,680 | ₩5,880 | ₩5,100 | ₩5,440 | -4.23% | 2.6만 |
|---|
| 2026.08.24 | ₩5,820 | ₩6,240 | ₩5,670 | ₩5,680 | -2.41% | 1.3만 |
|---|
| 2026.08.21 | ₩6,220 | ₩6,540 | ₩5,750 | ₩5,820 | -6.43% | 3.1만 |
|---|
| 2026.08.20 | ₩6,500 | ₩6,730 | ₩6,120 | ₩6,220 | -4.31% | 3.4만 |
|---|
| 2026.08.19 | ₩5,700 | ₩6,670 | ₩5,580 | ₩6,050 | +6.14% | 5.6만 |
|---|
| 2026.08.18 | ₩5,500 | ₩5,770 | ₩5,270 | ₩5,700 | +3.64% | 2.5만 |
|---|
| 2026.08.14 | ₩5,600 | ₩5,610 | ₩5,410 | ₩5,610 | +0.18% | 1.5만 |
|---|
| 2026.08.13 | ₩5,200 | ₩5,480 | ₩5,150 | ₩5,440 | +4.62% | 1.8만 |
|---|
| 2026.08.12 | ₩4,710 | ₩5,400 | ₩4,710 | ₩5,200 | +10.40% | 2.6만 |
|---|
| 2026.08.11 | ₩4,400 | ₩4,880 | ₩4,380 | ₩4,785 | +8.75% | 1.5만 |
|---|
| 2026.08.10 | ₩4,345 | ₩4,590 | ₩4,275 | ₩4,465 | +2.76% | 8.9천 |
|---|
| 2026.08.07 | ₩4,215 | ₩4,425 | ₩4,115 | ₩4,345 | +3.08% | 1.4만 |
|---|
| 2026.08.06 | ₩4,320 | ₩4,425 | ₩4,140 | ₩4,240 | -1.85% | 8천 |
|---|
| 2026.08.05 | ₩4,600 | ₩4,600 | ₩4,310 | ₩4,395 | -4.46% | 6.4천 |
|---|
| 2026.08.04 | ₩3,805 | ₩4,430 | ₩3,805 | ₩4,400 | +15.64% | 2.8만 |
|---|
| 2026.08.03 | ₩3,770 | ₩4,115 | ₩3,735 | ₩3,865 | +2.52% | 1.1만 |
|---|
| 2026.07.31 | ₩3,880 | ₩4,085 | ₩3,690 | ₩3,885 | +0.13% | 2.2만 |
|---|
| 2026.07.30 | ₩3,707 | ₩3,885 | ₩3,600 | ₩3,885 | +4.80% | 1.6만 |
|---|
| 2026.07.29 | ₩3,965 | ₩4,140 | ₩3,585 | ₩3,740 | -5.67% | 8.8천 |
|---|
| 2026.07.28 | ₩3,790 | ₩3,970 | ₩3,660 | ₩3,850 | +1.58% | 1.7만 |
|---|
| 2026.07.27 | ₩4,015 | ₩4,015 | ₩3,690 | ₩3,800 | -5.35% | 4.5천 |
|---|
| 2026.07.24 | ₩3,565 | ₩3,940 | ₩3,560 | ₩3,725 | +4.49% | 6.2천 |
|---|
| 2026.07.23 | ₩3,655 | ₩3,800 | ₩3,640 | ₩3,685 | +0.82% | 1.7만 |
|---|
| 2026.07.22 | ₩3,685 | ₩3,910 | ₩3,625 | ₩3,640 | -1.22% | 1.2만 |
|---|
| 2026.07.21 | ₩3,680 | ₩3,815 | ₩3,595 | ₩3,685 | +0.14% | 6.1천 |
|---|
| 2026.07.20 | ₩3,995 | ₩4,035 | ₩3,650 | ₩3,680 | -7.88% | 2.6만 |
|---|
| 2026.07.16 | ₩3,825 | ₩4,175 | ₩3,700 | ₩3,995 | +4.44% | 9.6만 |
|---|
| 2026.07.15 | ₩3,630 | ₩3,890 | ₩3,605 | ₩3,825 | +5.37% | 3.1만 |
|---|
| 2026.07.14 | ₩3,820 | ₩3,995 | ₩3,540 | ₩3,605 | -5.63% | 9.6만 |
|---|
| 2026.07.13 | ₩4,020 | ₩4,160 | ₩3,890 | ₩3,995 | -0.62% | 8.3천 |
|---|
| 2026.07.10 | ₩4,005 | ₩4,120 | ₩3,970 | ₩4,020 | +0.37% | 1.2만 |
|---|
| 2026.07.09 | ₩4,200 | ₩4,475 | ₩3,960 | ₩3,990 | -5.00% | 2.7만 |
|---|
| 2026.07.08 | ₩4,150 | ₩4,500 | ₩4,040 | ₩4,205 | +1.33% | 1.6만 |
|---|
| 2026.07.07 | ₩4,090 | ₩4,345 | ₩4,075 | ₩4,200 | +2.69% | 1.3만 |
|---|
| 2026.07.06 | ₩4,200 | ₩4,220 | ₩4,030 | ₩4,090 | -2.62% | 2.9만 |
|---|
| 2026.07.03 | ₩4,315 | ₩4,730 | ₩4,200 | ₩4,200 | -2.67% | 1.3만 |
|---|
| 2026.07.02 | ₩4,520 | ₩4,840 | ₩4,235 | ₩4,310 | -4.65% | 1.4만 |
|---|
| 2026.07.01 | ₩4,700 | ₩4,745 | ₩4,480 | ₩4,520 | -3.83% | 1.5만 |
|---|
| 2026.06.30 | ₩4,530 | ₩4,980 | ₩4,530 | ₩4,600 | +1.55% | 1.1만 |
|---|
| 2026.06.29 | ₩4,465 | ₩4,895 | ₩4,465 | ₩4,785 | +7.17% | 1.2만 |
|---|
| 2026.06.26 | ₩5,070 | ₩5,070 | ₩4,110 | ₩4,460 | -12.03% | 4만 |
|---|
| 2026.06.25 | ₩5,010 | ₩5,010 | ₩4,655 | ₩4,835 | -3.49% | 2.1만 |
|---|
| 2026.06.24 | ₩4,610 | ₩5,070 | ₩4,605 | ₩4,700 | +1.95% | 2.2만 |
|---|
| 2026.06.23 | ₩5,240 | ₩5,240 | ₩4,630 | ₩4,835 | -7.73% | 1.8만 |
|---|
| 2026.06.22 | ₩5,400 | ₩5,400 | ₩4,960 | ₩5,030 | -6.85% | 3만 |
|---|
| 2026.06.19 | ₩5,470 | ₩5,680 | ₩5,140 | ₩5,400 | -1.28% | 2.3만 |
|---|
| 2026.06.18 | ₩5,570 | ₩5,700 | ₩5,400 | ₩5,470 | -1.80% | 6천 |
|---|
| 2026.06.17 | ₩5,650 | ₩5,750 | ₩5,410 | ₩5,560 | -1.59% | 1.3만 |
|---|
| 2026.06.16 | ₩5,450 | ₩5,600 | ₩5,350 | ₩5,580 | +2.39% | 1.2만 |
|---|
| 2026.06.15 | ₩5,460 | ₩5,740 | ₩5,380 | ₩5,450 | -0.18% | 1.7만 |
|---|
| 2026.06.12 | ₩5,430 | ₩5,900 | ₩5,380 | ₩5,390 | -0.74% | 3.4만 |
|---|
| 2026.06.11 | ₩5,140 | ₩5,560 | ₩5,140 | ₩5,430 | +5.64% | 1.2만 |
|---|
| 2026.06.10 | ₩5,320 | ₩5,320 | ₩4,990 | ₩5,180 | -2.63% | 2.1만 |
|---|
| 2026.06.09 | ₩5,350 | ₩5,560 | ₩5,280 | ₩5,320 | -0.56% | 9.1천 |
|---|
| 2026.06.08 | ₩5,260 | ₩5,630 | ₩5,120 | ₩5,340 | +1.52% | 1.9만 |
|---|
| 2026.06.05 | ₩5,850 | ₩5,850 | ₩5,530 | ₩5,640 | -3.59% | 8.6천 |
|---|
| 2026.06.04 | ₩5,450 | ₩5,970 | ₩5,340 | ₩5,850 | +7.34% | 1.7만 |
|---|
| 2026.06.02 | ₩5,720 | ₩5,720 | ₩5,300 | ₩5,470 | -4.37% | 4.1만 |
|---|
| 2026.06.01 | ₩5,900 | ₩6,210 | ₩5,700 | ₩5,720 | -3.05% | 3.5만 |
|---|
| 2026.05.29 | ₩6,080 | ₩6,220 | ₩5,790 | ₩5,900 | -2.96% | 2.4만 |
|---|
| 2026.05.28 | ₩6,050 | ₩6,330 | ₩5,830 | ₩6,080 | +0.50% | 1.7만 |
|---|
| 2026.05.27 | ₩6,380 | ₩6,380 | ₩6,000 | ₩6,070 | -4.86% | 2.8만 |
|---|
| 2026.05.26 | ₩6,360 | ₩6,600 | ₩6,290 | ₩6,380 | +0.31% | 1.4만 |
|---|
| 2026.05.22 | ₩6,050 | ₩6,470 | ₩5,980 | ₩6,290 | +3.97% | 2.6만 |
|---|
| 2026.05.21 | ₩6,300 | ₩6,390 | ₩5,880 | ₩6,070 | -3.65% | 3.2만 |
|---|
| 2026.05.20 | ₩6,600 | ₩6,600 | ₩6,080 | ₩6,300 | -4.55% | 1.6만 |
|---|
| 2026.05.19 | ₩6,710 | ₩6,710 | ₩6,180 | ₩6,400 | -4.62% | 1.2만 |
|---|
| 2026.05.18 | ₩6,710 | ₩6,760 | ₩6,300 | ₩6,300 | -6.11% | 2.1만 |
|---|
| 2026.05.15 | ₩6,590 | ₩6,850 | ₩6,430 | ₩6,710 | +1.82% | 2.8만 |
|---|
| 2026.05.14 | ₩6,890 | ₩6,910 | ₩6,570 | ₩6,590 | -4.35% | 3.3만 |
|---|
| 2026.05.13 | ₩6,930 | ₩7,180 | ₩6,830 | ₩6,930 | 0.00% | 1.3만 |
|---|
| 2026.05.12 | ₩7,200 | ₩7,210 | ₩6,880 | ₩6,930 | -3.75% | 2만 |
|---|
| 2026.05.11 | ₩7,520 | ₩7,720 | ₩7,160 | ₩7,160 | -4.79% | 3.1만 |
|---|
| 2026.05.08 | ₩7,830 | ₩7,830 | ₩7,460 | ₩7,500 | -4.21% | 2.6만 |
|---|
| 2026.05.07 | ₩7,570 | ₩8,100 | ₩7,550 | ₩7,610 | +0.53% | 7.8만 |
|---|
| 2026.05.06 | ₩8,180 | ₩8,240 | ₩7,530 | ₩7,600 | -7.09% | 9.4만 |
|---|
| 2026.05.04 | ₩8,520 | ₩8,680 | ₩8,050 | ₩8,110 | -4.81% | 5.2만 |
|---|
| 2026.04.30 | ₩8,780 | ₩8,880 | ₩8,380 | ₩8,520 | -2.96% | 3.9만 |
|---|
| 2026.04.29 | ₩8,520 | ₩8,870 | ₩8,340 | ₩8,780 | +3.05% | 3.2만 |
|---|
| 2026.04.28 | ₩8,990 | ₩8,990 | ₩8,510 | ₩8,540 | -5.01% | 3.4만 |
|---|
| 2026.04.27 | ₩8,980 | ₩8,980 | ₩8,730 | ₩8,900 | -0.89% | 2.8만 |
|---|
| 2026.04.24 | ₩8,910 | ₩9,070 | ₩8,620 | ₩8,770 | -1.57% | 1.3만 |
|---|
| 2026.04.23 | ₩8,730 | ₩8,970 | ₩8,500 | ₩8,670 | -0.69% | 2.6만 |
|---|
| 2026.04.22 | ₩9,000 | ₩9,000 | ₩8,600 | ₩8,710 | -3.22% | 2.5만 |
|---|
| 2026.04.21 | ₩8,990 | ₩9,060 | ₩8,720 | ₩8,900 | -1.00% | 2만 |
|---|
| 2026.04.20 | ₩8,770 | ₩8,940 | ₩8,620 | ₩8,800 | +0.34% | 2.4만 |
|---|
| 2026.04.17 | ₩8,750 | ₩8,750 | ₩8,520 | ₩8,730 | -0.23% | 1.8만 |
|---|
| 2026.04.16 | ₩8,760 | ₩8,970 | ₩8,710 | ₩8,750 | -0.11% | 1.8만 |
|---|
| 2026.04.15 | ₩9,140 | ₩9,140 | ₩8,630 | ₩8,760 | -4.16% | 3.3만 |
|---|
| 2026.04.14 | ₩8,890 | ₩9,080 | ₩8,760 | ₩8,950 | +0.67% | 1.5만 |
|---|
| 2026.04.13 | ₩9,540 | ₩9,540 | ₩8,750 | ₩8,820 | -7.55% | 2.7만 |
|---|
| 2026.04.10 | ₩8,850 | ₩9,880 | ₩8,630 | ₩9,350 | +5.65% | 10.5만 |
|---|
| 2026.04.09 | ₩8,930 | ₩8,930 | ₩8,500 | ₩8,600 | -3.70% | 1.1만 |
|---|
| 2026.04.08 | ₩8,710 | ₩8,820 | ₩8,540 | ₩8,670 | -0.46% | 1.1만 |
|---|
| 2026.04.07 | ₩8,300 | ₩8,500 | ₩8,300 | ₩8,460 | +1.93% | 1.4만 |
|---|
| 2026.04.06 | ₩8,620 | ₩8,620 | ₩8,290 | ₩8,310 | -3.60% | 1.8만 |
|---|
| 2026.04.03 | ₩8,880 | ₩8,880 | ₩8,420 | ₩8,620 | -2.93% | 1.9만 |
|---|
| 2026.04.02 | ₩9,030 | ₩9,060 | ₩8,530 | ₩8,680 | -3.88% | 1.8만 |
|---|
| 2026.04.01 | ₩8,510 | ₩9,005 | ₩8,510 | ₩8,830 | +3.76% | 1.7만 |
|---|
| 2026.03.31 | ₩8,550 | ₩9,350 | ₩8,430 | ₩8,430 | -1.40% | 2만 |
|---|
| 2026.03.30 | ₩8,850 | ₩9,600 | ₩8,670 | ₩8,720 | -1.47% | 1.7만 |
|---|
| 2026.03.27 | ₩9,230 | ₩9,230 | ₩8,950 | ₩9,200 | -0.33% | 1.6만 |
|---|
| 2026.03.26 | ₩9,740 | ₩10,710 | ₩9,220 | ₩9,370 | -3.80% | 10만 |
|---|
| 2026.03.25 | ₩8,970 | ₩9,450 | ₩8,900 | ₩9,310 | +3.79% | 3.2만 |
|---|
| 2026.03.24 | ₩8,720 | ₩9,280 | ₩8,460 | ₩8,970 | +2.87% | 2.5만 |
|---|
| 2026.03.23 | ₩9,090 | ₩9,200 | ₩8,640 | ₩8,710 | -4.18% | 1.1만 |
|---|
| 2026.03.20 | ₩8,610 | ₩9,200 | ₩8,510 | ₩9,200 | +6.85% | 2.4만 |
|---|
| 2026.03.19 | ₩8,850 | ₩9,060 | ₩8,560 | ₩8,560 | -3.28% | 2.3만 |
|---|
| 2026.03.18 | ₩8,600 | ₩9,170 | ₩8,600 | ₩9,000 | +4.65% | 6.2만 |
|---|
| 2026.03.17 | ₩8,650 | ₩9,040 | ₩8,340 | ₩8,650 | 0.00% | 5.2만 |
|---|
| 2026.03.16 | ₩8,650 | ₩8,890 | ₩8,250 | ₩8,610 | -0.46% | 2.4만 |
|---|
| 2026.03.13 | ₩8,360 | ₩8,740 | ₩8,320 | ₩8,620 | +3.11% | 1.4만 |
|---|
| 2026.03.12 | ₩8,810 | ₩9,190 | ₩8,500 | ₩8,680 | -1.48% | 1.8만 |
|---|
| 2026.03.11 | ₩8,580 | ₩9,160 | ₩8,510 | ₩8,810 | +2.68% | 1.8만 |
|---|
| 2026.03.10 | ₩8,520 | ₩9,120 | ₩8,470 | ₩8,530 | +0.12% | 1.8만 |
|---|
| 2026.03.09 | ₩8,260 | ₩8,900 | ₩8,260 | ₩8,520 | +3.15% | 2.3만 |
|---|
| 2026.03.06 | ₩9,010 | ₩9,330 | ₩8,730 | ₩9,130 | +1.33% | 1.9만 |
|---|
| 2026.03.05 | ₩8,370 | ₩9,100 | ₩8,370 | ₩9,000 | +7.53% | 5.1만 |
|---|
| 2026.03.04 | ₩8,540 | ₩8,820 | ₩8,000 | ₩8,260 | -3.28% | 5.5만 |
|---|
| 2026.03.03 | ₩9,310 | ₩9,700 | ₩9,030 | ₩9,100 | -2.26% | 3만 |
|---|
| 2026.02.27 | ₩9,810 | ₩9,890 | ₩9,600 | ₩9,600 | -2.14% | 3.5만 |
|---|
| 2026.02.26 | ₩10,070 | ₩10,310 | ₩9,800 | ₩9,920 | -1.49% | 3만 |
|---|
| 2026.02.25 | ₩10,400 | ₩10,720 | ₩10,060 | ₩10,070 | -3.17% | 3.6만 |
|---|
| 2026.02.24 | ₩10,700 | ₩10,700 | ₩10,220 | ₩10,410 | -2.71% | 3.1만 |
|---|
| 2026.02.23 | ₩10,050 | ₩10,650 | ₩10,050 | ₩10,470 | +4.18% | 5.5만 |
|---|
| 2026.02.20 | ₩10,390 | ₩10,390 | ₩9,910 | ₩10,010 | -3.66% | 1.4만 |
|---|
| 2026.02.19 | ₩9,950 | ₩10,360 | ₩9,660 | ₩10,260 | +3.12% | 3.7만 |
|---|
| 2026.02.13 | ₩9,920 | ₩10,120 | ₩9,790 | ₩9,930 | +0.10% | 1.6만 |
|---|
| 2026.02.12 | ₩10,050 | ₩10,300 | ₩9,960 | ₩10,120 | +0.70% | 1.7만 |
|---|
| 2026.02.11 | ₩10,200 | ₩10,390 | ₩10,120 | ₩10,150 | -0.49% | 1.1만 |
|---|
| 2026.02.10 | ₩10,170 | ₩10,490 | ₩10,050 | ₩10,190 | +0.20% | 1.5만 |
|---|
| 2026.02.09 | ₩10,200 | ₩10,480 | ₩9,750 | ₩10,250 | +0.49% | 2.7만 |
|---|
| 2026.02.06 | ₩9,900 | ₩9,900 | ₩9,200 | ₩9,690 | -2.12% | 1.9만 |
|---|
| 2026.02.05 | ₩10,400 | ₩10,400 | ₩9,780 | ₩9,900 | -4.81% | 2.5만 |
|---|
| 2026.02.04 | ₩10,070 | ₩10,460 | ₩10,020 | ₩10,400 | +3.28% | 2만 |
|---|
| 2026.02.03 | ₩10,010 | ₩10,290 | ₩9,850 | ₩10,120 | +1.10% | 2.1만 |
|---|
| 2026.02.02 | ₩10,140 | ₩10,380 | ₩9,850 | ₩10,000 | -1.38% | 3만 |
|---|
| 2026.01.30 | ₩10,590 | ₩10,590 | ₩10,000 | ₩10,180 | -3.87% | 3.4만 |
|---|
| 2026.01.29 | ₩10,040 | ₩10,610 | ₩9,990 | ₩10,440 | +3.98% | 4.6만 |
|---|
| 2026.01.28 | ₩10,100 | ₩10,350 | ₩10,010 | ₩10,110 | +0.10% | 2.7만 |
|---|
| 2026.01.27 | ₩10,170 | ₩10,180 | ₩9,940 | ₩10,100 | -0.69% | 2만 |
|---|
| 2026.01.26 | ₩9,790 | ₩10,220 | ₩9,780 | ₩10,220 | +4.39% | 3.4만 |
|---|
| 2026.01.23 | ₩9,700 | ₩9,900 | ₩9,400 | ₩9,790 | +0.93% | 4.4만 |
|---|
| 2026.01.22 | ₩9,320 | ₩9,560 | ₩9,210 | ₩9,420 | +1.07% | 3.4만 |
|---|
| 2026.01.21 | ₩9,620 | ₩9,850 | ₩9,030 | ₩9,290 | -3.43% | 3.7만 |
|---|
| 2026.01.20 | ₩9,590 | ₩9,850 | ₩9,240 | ₩9,620 | +0.31% | 2.4만 |
|---|
| 2026.01.19 | ₩9,580 | ₩9,850 | ₩9,380 | ₩9,600 | +0.21% | 1.2만 |
|---|
| 2026.01.16 | ₩9,480 | ₩9,630 | ₩9,310 | ₩9,580 | +1.05% | 1.8만 |
|---|
| 2026.01.15 | ₩9,570 | ₩9,570 | ₩9,240 | ₩9,490 | -0.84% | 2.1만 |
|---|
| 2026.01.14 | ₩9,740 | ₩9,740 | ₩9,480 | ₩9,510 | -2.36% | 1.8만 |
|---|
| 2026.01.13 | ₩9,750 | ₩9,960 | ₩9,450 | ₩9,740 | -0.10% | 1.8만 |
|---|
| 2026.01.12 | ₩9,540 | ₩9,790 | ₩9,250 | ₩9,750 | +2.20% | 2.9만 |
|---|
| 2026.01.09 | ₩9,710 | ₩9,740 | ₩9,450 | ₩9,540 | -1.75% | 3.7만 |
|---|
| 2026.01.08 | ₩9,860 | ₩10,000 | ₩9,660 | ₩9,700 | -1.62% | 2.2만 |
|---|
| 2026.01.07 | ₩10,020 | ₩10,110 | ₩9,600 | ₩9,900 | -1.20% | 4.2만 |
|---|
| 2026.01.06 | ₩10,350 | ₩10,350 | ₩9,950 | ₩10,090 | -2.51% | 4.4만 |
|---|
| 2026.01.05 | ₩10,600 | ₩10,770 | ₩9,810 | ₩10,000 | -5.66% | 11.6만 |
|---|
| 2026.01.02 | ₩11,380 | ₩11,400 | ₩10,440 | ₩10,600 | -6.85% | 6.7만 |
|---|
| 2025.12.30 | ₩11,040 | ₩11,590 | ₩11,040 | ₩11,410 | +3.35% | 1.5만 |
|---|
| 2025.12.29 | ₩11,420 | ₩11,420 | ₩11,050 | ₩11,290 | -1.14% | 4.4천 |
|---|
| 2025.12.26 | ₩11,230 | ₩11,410 | ₩11,050 | ₩11,200 | -0.27% | 1.8만 |
|---|
| 2025.12.24 | ₩11,550 | ₩11,570 | ₩11,150 | ₩11,180 | -3.20% | 2만 |
|---|
| 2025.12.23 | ₩11,720 | ₩11,960 | ₩11,420 | ₩11,550 | -1.45% | 2만 |
|---|
| 2025.12.22 | ₩11,740 | ₩12,100 | ₩11,740 | ₩11,790 | +0.43% | 1.5만 |
|---|
| 2025.12.19 | ₩11,790 | ₩11,940 | ₩11,520 | ₩11,790 | 0.00% | 1.1만 |
|---|
| 2025.12.18 | ₩11,820 | ₩12,310 | ₩11,510 | ₩11,790 | -0.25% | 1.7만 |
|---|
| 2025.12.17 | ₩11,940 | ₩12,390 | ₩11,770 | ₩11,820 | -1.01% | 1.1만 |
|---|
| 2025.12.16 | ₩12,310 | ₩12,770 | ₩11,760 | ₩11,880 | -3.49% | 2.2만 |
|---|
| 2025.12.15 | ₩12,560 | ₩12,600 | ₩12,160 | ₩12,310 | -1.99% | 2.1만 |
|---|
| 2025.12.12 | ₩12,780 | ₩12,780 | ₩12,470 | ₩12,560 | -1.72% | 1.7만 |
|---|
| 2025.12.11 | ₩13,140 | ₩13,140 | ₩12,590 | ₩12,770 | -2.82% | 1.7만 |
|---|
| 2025.12.10 | ₩13,060 | ₩13,200 | ₩12,710 | ₩12,720 | -2.60% | 3.2만 |
|---|
| 2025.12.09 | ₩13,220 | ₩13,490 | ₩13,030 | ₩13,060 | -1.21% | 3.6만 |
|---|
| 2025.12.08 | ₩13,410 | ₩13,470 | ₩13,200 | ₩13,350 | -0.45% | 1.5만 |
|---|
| 2025.12.05 | ₩13,600 | ₩13,600 | ₩13,250 | ₩13,410 | -1.40% | 4.3만 |
|---|
| 2025.12.04 | ₩13,810 | ₩13,880 | ₩13,360 | ₩13,600 | -1.52% | 2.8만 |
|---|
| 2025.12.03 | ₩13,440 | ₩13,850 | ₩13,300 | ₩13,810 | +2.75% | 3만 |
|---|
| 2025.12.02 | ₩13,680 | ₩13,900 | ₩12,470 | ₩13,440 | -1.75% | 3.8만 |
|---|
| 2025.12.01 | ₩14,500 | ₩14,500 | ₩13,480 | ₩13,780 | -4.97% | 5.5만 |
|---|
| 2025.11.28 | ₩13,530 | ₩14,190 | ₩13,460 | ₩14,000 | +3.47% | 13.5만 |
|---|
| 2025.11.27 | ₩13,200 | ₩15,040 | ₩13,160 | ₩13,580 | +2.88% | 100만 |
|---|
| 2025.11.26 | ₩12,100 | ₩14,690 | ₩12,100 | ₩13,200 | +9.09% | 236.3만 |
|---|
| 2025.11.25 | ₩10,970 | ₩11,890 | ₩10,970 | ₩11,720 | +6.84% | 6.1만 |
|---|
| 2025.11.24 | ₩11,300 | ₩11,300 | ₩10,730 | ₩11,100 | -1.77% | 4.3만 |
|---|
| 2025.11.21 | ₩11,310 | ₩11,630 | ₩11,030 | ₩11,100 | -1.86% | 2.8만 |
|---|
| 2025.11.20 | ₩11,620 | ₩11,850 | ₩11,530 | ₩11,690 | +0.60% | 3만 |
|---|
| 2025.11.19 | ₩11,670 | ₩11,880 | ₩11,460 | ₩11,520 | -1.29% | 3만 |
|---|
| 2025.11.18 | ₩12,210 | ₩12,270 | ₩11,690 | ₩11,710 | -4.10% | 6.3만 |
|---|
| 2025.11.17 | ₩12,610 | ₩13,000 | ₩12,200 | ₩12,300 | -2.46% | 4.8만 |
|---|
| 2025.11.14 | ₩12,930 | ₩12,970 | ₩12,600 | ₩12,600 | -2.55% | 4.4만 |
|---|
| 2025.11.13 | ₩13,110 | ₩13,140 | ₩12,940 | ₩13,000 | -0.84% | 2.3만 |
|---|
| 2025.11.12 | ₩12,850 | ₩13,300 | ₩12,800 | ₩13,120 | +2.10% | 3.6만 |
|---|
| 2025.11.11 | ₩13,310 | ₩13,440 | ₩12,900 | ₩12,910 | -3.01% | 4.3만 |
|---|
| 2025.11.10 | ₩13,160 | ₩13,370 | ₩13,060 | ₩13,200 | +0.30% | 2.6만 |
|---|
| 2025.11.07 | ₩13,260 | ₩13,370 | ₩12,910 | ₩13,140 | -0.90% | 6.5만 |
|---|
| 2025.11.06 | ₩13,730 | ₩13,870 | ₩13,210 | ₩13,360 | -2.69% | 4.5만 |
|---|
| 2025.11.05 | ₩14,000 | ₩14,040 | ₩13,180 | ₩13,730 | -1.93% | 8.7만 |
|---|
| 2025.11.04 | ₩14,200 | ₩14,310 | ₩13,800 | ₩13,870 | -2.32% | 10.6만 |
|---|
| 2025.11.03 | ₩14,420 | ₩14,630 | ₩14,210 | ₩14,210 | -1.46% | 10.8만 |
|---|
| 2025.10.31 | ₩15,170 | ₩15,230 | ₩14,260 | ₩14,390 | -5.14% | 18.3만 |
|---|
| 2025.10.30 | ₩15,830 | ₩16,220 | ₩15,170 | ₩15,240 | -3.73% | 30.7만 |
|---|
| 2025.10.29 | ₩17,880 | ₩18,260 | ₩15,630 | ₩15,840 | -11.41% | 179.3만 |
|---|
| 2025.10.28 | ₩13,970 | ₩17,210 | ₩13,450 | ₩17,210 | +23.19% | 306.3만 |
|---|
| 2025.10.27 | ₩13,690 | ₩13,690 | ₩13,000 | ₩13,240 | -3.29% | 1.1만 |
|---|
| 2025.10.24 | ₩12,980 | ₩13,570 | ₩12,520 | ₩13,500 | +4.01% | 3.4만 |
|---|
| 2025.10.23 | ₩13,340 | ₩13,340 | ₩12,110 | ₩12,800 | -4.05% | 2.8만 |
|---|
| 2025.10.22 | ₩12,570 | ₩12,860 | ₩12,420 | ₩12,800 | +1.83% | 1.1만 |
|---|
| 2025.10.21 | ₩12,940 | ₩13,340 | ₩12,430 | ₩12,570 | -2.86% | 3.4만 |
|---|
| 2025.10.20 | ₩12,810 | ₩13,240 | ₩12,800 | ₩13,030 | +1.72% | 1.3만 |
|---|
| 2025.10.17 | ₩13,580 | ₩13,580 | ₩12,460 | ₩12,880 | -5.15% | 2.2만 |
|---|
| 2025.10.16 | ₩13,590 | ₩13,590 | ₩13,270 | ₩13,320 | -1.99% | 5천 |
|---|
| 2025.10.15 | ₩13,410 | ₩13,580 | ₩13,170 | ₩13,470 | +0.45% | 1.2만 |
|---|
| 2025.10.14 | ₩13,400 | ₩13,580 | ₩13,110 | ₩13,300 | -0.75% | 9천 |
|---|
| 2025.10.13 | ₩13,390 | ₩13,390 | ₩13,010 | ₩13,190 | -1.49% | 2.5만 |
|---|