시장 데이터를 불러오는 중
전체 종목
엔켐 과거 주가
348370.KQ · KOSDAQ
주요 제품·사업: 2차전지 전해액
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
348370.KQ · KOSDAQ
주요 제품·사업: 2차전지 전해액
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩23,450 | ₩23,700 | ₩20,000 | ₩22,000 | -6.18% | 37.1만 |
| 2026.10.07 | ₩24,050 | ₩24,350 | ₩23,050 | ₩23,200 | -3.53% | 16.1만 |
| 2026.10.06 | ₩23,000 | ₩24,600 | ₩22,800 | ₩24,300 | +5.65% | 33.8만 |
| 2026.10.02 | ₩21,900 | ₩23,350 | ₩21,600 | ₩22,600 | +3.20% | 26.9만 |
| 2026.10.01 | ₩20,350 | ₩21,600 | ₩20,000 | ₩21,550 | +5.90% | 13.7만 |
| 2026.09.30 | ₩20,450 | ₩20,900 | ₩20,200 | ₩20,550 | +0.49% | 9.4만 |
| 2026.09.29 | ₩20,550 | ₩20,550 | ₩19,840 | ₩20,250 | -1.46% | 13.7만 |
| 2026.09.28 | ₩20,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,910 |
| ₩20,650 |
| +2.99% |
| 16.7만 |
| 2026.09.23 | ₩20,200 | ₩20,400 | ₩19,810 | ₩20,200 | 0.00% | 10.4만 |
|---|
| 2026.09.22 | ₩20,600 | ₩20,950 | ₩20,150 | ₩20,200 | -1.94% | 45.1만 |
|---|
| 2026.09.21 | ₩20,050 | ₩20,325 | ₩19,890 | ₩20,200 | +0.75% | 10.8만 |
|---|
| 2026.09.18 | ₩20,700 | ₩20,950 | ₩20,100 | ₩20,400 | -1.45% | 16.6만 |
|---|
| 2026.09.17 | ₩20,200 | ₩20,450 | ₩19,970 | ₩20,200 | 0.00% | 6만 |
|---|
| 2026.09.16 | ₩20,400 | ₩20,700 | ₩20,000 | ₩20,150 | -1.23% | 9.1만 |
|---|
| 2026.09.15 | ₩20,100 | ₩21,150 | ₩19,900 | ₩20,500 | +1.99% | 21.7만 |
|---|
| 2026.09.14 | ₩21,350 | ₩21,400 | ₩19,920 | ₩20,100 | -5.85% | 31.3만 |
|---|
| 2026.09.11 | ₩22,200 | ₩22,950 | ₩21,600 | ₩22,000 | -0.90% | 19.8만 |
|---|
| 2026.09.10 | ₩21,800 | ₩23,350 | ₩21,400 | ₩23,350 | +7.11% | 20.7만 |
|---|
| 2026.09.09 | ₩21,100 | ₩22,650 | ₩20,950 | ₩22,650 | +7.35% | 18.1만 |
|---|
| 2026.09.08 | ₩22,600 | ₩22,750 | ₩20,800 | ₩21,050 | -6.86% | 22.1만 |
|---|
| 2026.09.07 | ₩21,000 | ₩21,750 | ₩20,650 | ₩21,250 | +1.19% | 12.2만 |
|---|
| 2026.09.04 | ₩20,550 | ₩21,700 | ₩20,400 | ₩20,700 | +0.73% | 14.7만 |
|---|
| 2026.09.03 | ₩20,000 | ₩20,750 | ₩19,300 | ₩20,150 | +0.75% | 17.5만 |
|---|
| 2026.09.02 | ₩19,800 | ₩20,250 | ₩19,410 | ₩19,410 | -1.97% | 16.7만 |
|---|
| 2026.09.01 | ₩21,650 | ₩21,650 | ₩20,150 | ₩20,400 | -5.77% | 26.5만 |
|---|
| 2026.08.31 | ₩21,050 | ₩22,150 | ₩20,250 | ₩21,850 | +3.80% | 61.9만 |
|---|
| 2026.08.28 | ₩22,350 | ₩22,700 | ₩20,650 | ₩21,250 | -4.92% | 31.1만 |
|---|
| 2026.08.27 | ₩19,200 | ₩24,000 | ₩18,970 | ₩22,800 | +18.75% | 83.7만 |
|---|
| 2026.08.26 | ₩18,510 | ₩19,090 | ₩17,850 | ₩19,070 | +3.03% | 18.1만 |
|---|
| 2026.08.25 | ₩17,890 | ₩18,690 | ₩17,010 | ₩18,510 | +3.47% | 19.4만 |
|---|
| 2026.08.24 | ₩18,200 | ₩18,750 | ₩17,500 | ₩18,190 | -0.05% | 24.6만 |
|---|
| 2026.08.21 | ₩20,450 | ₩20,650 | ₩17,500 | ₩17,770 | -13.11% | 79.9만 |
|---|
| 2026.08.20 | ₩22,100 | ₩22,550 | ₩21,100 | ₩21,150 | -4.30% | 24.5만 |
|---|
| 2026.08.19 | ₩21,300 | ₩21,950 | ₩20,250 | ₩21,350 | +0.23% | 22.4만 |
|---|
| 2026.08.18 | ₩24,200 | ₩24,500 | ₩21,650 | ₩21,900 | -9.50% | 35.2만 |
|---|
| 2026.08.14 | ₩23,950 | ₩25,650 | ₩23,900 | ₩24,900 | +3.97% | 40.8만 |
|---|
| 2026.08.13 | ₩24,350 | ₩24,500 | ₩23,100 | ₩23,950 | -1.64% | 27.2만 |
|---|
| 2026.08.12 | ₩24,900 | ₩24,900 | ₩23,400 | ₩23,550 | -5.42% | 48.1만 |
|---|
| 2026.08.11 | ₩26,950 | ₩27,400 | ₩24,300 | ₩25,550 | -5.19% | 59.8만 |
|---|
| 2026.08.10 | ₩24,000 | ₩27,900 | ₩23,350 | ₩27,900 | +16.25% | 62.1만 |
|---|
| 2026.08.07 | ₩23,550 | ₩24,850 | ₩21,800 | ₩24,850 | +5.52% | 53.2만 |
|---|
| 2026.08.06 | ₩20,300 | ₩21,250 | ₩19,930 | ₩20,950 | +3.20% | 25.9만 |
|---|
| 2026.08.05 | ₩22,250 | ₩22,250 | ₩20,550 | ₩21,150 | -4.94% | 32.1만 |
|---|
| 2026.08.04 | ₩19,030 | ₩21,400 | ₩19,030 | ₩20,550 | +7.99% | 28.9만 |
|---|
| 2026.08.03 | ₩17,700 | ₩19,630 | ₩17,010 | ₩18,200 | +2.82% | 22.3만 |
|---|
| 2026.07.31 | ₩16,000 | ₩17,700 | ₩15,540 | ₩17,430 | +8.94% | 24.4만 |
|---|
| 2026.07.30 | ₩14,650 | ₩15,720 | ₩14,370 | ₩14,910 | +1.77% | 18.5만 |
|---|
| 2026.07.29 | ₩17,070 | ₩17,070 | ₩14,020 | ₩14,790 | -13.36% | 29.4만 |
|---|
| 2026.07.28 | ₩18,110 | ₩18,350 | ₩16,120 | ₩16,470 | -9.06% | 17.1만 |
|---|
| 2026.07.27 | ₩18,500 | ₩18,800 | ₩18,200 | ₩18,630 | +0.70% | 8.1만 |
|---|
| 2026.07.24 | ₩19,380 | ₩19,380 | ₩18,110 | ₩18,150 | -6.35% | 15.7만 |
|---|
| 2026.07.23 | ₩18,600 | ₩20,300 | ₩18,400 | ₩19,970 | +7.37% | 23만 |
|---|
| 2026.07.22 | ₩19,980 | ₩20,400 | ₩18,650 | ₩18,650 | -6.66% | 23만 |
|---|
| 2026.07.21 | ₩19,390 | ₩20,050 | ₩18,410 | ₩19,770 | +1.96% | 15.4만 |
|---|
| 2026.07.20 | ₩20,900 | ₩20,900 | ₩19,710 | ₩19,880 | -4.88% | 21.5만 |
|---|
| 2026.07.16 | ₩26,300 | ₩26,900 | ₩23,450 | ₩23,450 | -10.84% | 65.7만 |
|---|
| 2026.07.15 | ₩20,250 | ₩21,500 | ₩20,150 | ₩21,400 | +5.68% | 19.7만 |
|---|
| 2026.07.14 | ₩20,800 | ₩21,400 | ₩19,200 | ₩19,940 | -4.13% | 19.1만 |
|---|
| 2026.07.13 | ₩23,200 | ₩24,000 | ₩21,150 | ₩21,450 | -7.54% | 14.7만 |
|---|
| 2026.07.10 | ₩20,550 | ₩23,600 | ₩20,550 | ₩23,100 | +12.41% | 30.9만 |
|---|
| 2026.07.09 | ₩22,100 | ₩23,500 | ₩21,650 | ₩22,350 | +1.13% | 16.1만 |
|---|
| 2026.07.08 | ₩22,900 | ₩23,400 | ₩21,700 | ₩21,900 | -4.37% | 13.1만 |
|---|
| 2026.07.07 | ₩23,500 | ₩24,625 | ₩22,600 | ₩23,500 | 0.00% | 11만 |
|---|
| 2026.07.06 | ₩24,700 | ₩24,750 | ₩23,350 | ₩23,850 | -3.44% | 8.6만 |
|---|
| 2026.07.03 | ₩24,300 | ₩24,800 | ₩22,450 | ₩24,100 | -0.82% | 12.9만 |
|---|
| 2026.07.02 | ₩26,200 | ₩26,250 | ₩23,750 | ₩23,950 | -8.59% | 16.5만 |
|---|
| 2026.07.01 | ₩27,600 | ₩28,000 | ₩25,300 | ₩25,500 | -7.61% | 18.1만 |
|---|
| 2026.06.30 | ₩29,750 | ₩30,050 | ₩27,450 | ₩27,450 | -7.73% | 23.7만 |
|---|
| 2026.06.29 | ₩24,450 | ₩30,900 | ₩24,400 | ₩30,650 | +25.36% | 34.9만 |
|---|
| 2026.06.26 | ₩25,850 | ₩26,200 | ₩23,600 | ₩24,000 | -7.16% | 20.4만 |
|---|
| 2026.06.25 | ₩28,100 | ₩28,750 | ₩26,050 | ₩26,250 | -6.58% | 12.7만 |
|---|
| 2026.06.24 | ₩27,100 | ₩28,850 | ₩27,000 | ₩28,050 | +3.51% | 12.2만 |
|---|
| 2026.06.23 | ₩29,950 | ₩30,450 | ₩27,350 | ₩27,800 | -7.18% | 17.6만 |
|---|
| 2026.06.22 | ₩30,600 | ₩30,600 | ₩29,100 | ₩29,900 | -2.29% | 13만 |
|---|
| 2026.06.19 | ₩32,200 | ₩32,450 | ₩30,000 | ₩31,100 | -3.42% | 13.8만 |
|---|
| 2026.06.18 | ₩33,700 | ₩34,050 | ₩31,300 | ₩31,400 | -6.82% | 23.1만 |
|---|
| 2026.06.17 | ₩36,550 | ₩36,550 | ₩35,250 | ₩35,700 | -2.33% | 6.8만 |
|---|
| 2026.06.16 | ₩37,050 | ₩37,150 | ₩35,300 | ₩36,700 | -0.94% | 15.4만 |
|---|
| 2026.06.15 | ₩35,750 | ₩37,700 | ₩35,350 | ₩37,600 | +5.17% | 17.6만 |
|---|
| 2026.06.12 | ₩35,050 | ₩35,950 | ₩33,700 | ₩34,950 | -0.29% | 22.9만 |
|---|
| 2026.06.11 | ₩29,950 | ₩35,650 | ₩29,050 | ₩34,900 | +16.53% | 36.9만 |
|---|
| 2026.06.10 | ₩31,300 | ₩32,300 | ₩30,000 | ₩30,650 | -2.08% | 50 |
|---|
| 2026.06.09 | ₩31,300 | ₩33,000 | ₩31,200 | ₩31,550 | +0.80% | 21.5만 |
|---|
| 2026.06.08 | ₩31,800 | ₩34,400 | ₩30,500 | ₩31,000 | -2.52% | 25.7만 |
|---|
| 2026.06.05 | ₩35,000 | ₩35,500 | ₩33,050 | ₩33,050 | -5.57% | 15.9만 |
|---|
| 2026.06.04 | ₩37,500 | ₩37,900 | ₩35,400 | ₩36,200 | -3.47% | 14.9만 |
|---|
| 2026.06.02 | ₩32,900 | ₩40,650 | ₩31,850 | ₩34,650 | +5.32% | 42.5만 |
|---|
| 2026.06.01 | ₩34,200 | ₩35,050 | ₩33,200 | ₩33,300 | -2.63% | 16.6만 |
|---|
| 2026.05.29 | ₩35,550 | ₩35,600 | ₩33,800 | ₩35,100 | -1.27% | 14.8만 |
|---|
| 2026.05.28 | ₩36,800 | ₩36,800 | ₩33,450 | ₩35,350 | -3.94% | 17.8만 |
|---|
| 2026.05.27 | ₩36,800 | ₩37,400 | ₩34,900 | ₩34,900 | -5.16% | 16.5만 |
|---|
| 2026.05.26 | ₩39,900 | ₩39,900 | ₩37,050 | ₩37,500 | -6.02% | 14.9만 |
|---|
| 2026.05.22 | ₩39,000 | ₩40,050 | ₩37,150 | ₩38,650 | -0.90% | 23.3만 |
|---|
| 2026.05.21 | ₩33,850 | ₩35,400 | ₩33,300 | ₩34,800 | +2.81% | 14.9만 |
|---|
| 2026.05.20 | ₩33,750 | ₩33,750 | ₩32,000 | ₩32,650 | -3.26% | 17.6만 |
|---|
| 2026.05.19 | ₩36,100 | ₩37,050 | ₩33,600 | ₩33,700 | -6.65% | 23.7만 |
|---|
| 2026.05.18 | ₩37,300 | ₩39,500 | ₩34,200 | ₩36,250 | -2.82% | 19.1만 |
|---|
| 2026.05.15 | ₩39,850 | ₩41,000 | ₩36,350 | ₩37,050 | -7.03% | 22.1만 |
|---|
| 2026.05.14 | ₩40,600 | ₩40,800 | ₩38,450 | ₩39,400 | -2.96% | 17.4만 |
|---|
| 2026.05.13 | ₩39,050 | ₩39,400 | ₩37,700 | ₩37,950 | -2.82% | 18만 |
|---|
| 2026.05.12 | ₩41,000 | ₩41,450 | ₩38,350 | ₩39,250 | -4.27% | 35.2만 |
|---|
| 2026.05.11 | ₩42,600 | ₩42,650 | ₩40,500 | ₩41,150 | -3.40% | 26.3만 |
|---|
| 2026.05.08 | ₩42,800 | ₩43,800 | ₩42,000 | ₩42,600 | -0.47% | 18.6만 |
|---|
| 2026.05.07 | ₩44,100 | ₩44,400 | ₩43,050 | ₩43,150 | -2.15% | 17.1만 |
|---|
| 2026.05.06 | ₩46,000 | ₩46,050 | ₩43,550 | ₩44,700 | -2.83% | 25만 |
|---|
| 2026.05.04 | ₩45,200 | ₩46,300 | ₩44,650 | ₩45,150 | -0.11% | 22.3만 |
|---|
| 2026.04.30 | ₩46,900 | ₩46,900 | ₩44,200 | ₩44,300 | -5.54% | 32만 |
|---|
| 2026.04.29 | ₩47,200 | ₩47,900 | ₩46,400 | ₩47,100 | -0.21% | 19.9만 |
|---|
| 2026.04.28 | ₩49,600 | ₩50,200 | ₩46,950 | ₩47,600 | -4.03% | 37.5만 |
|---|
| 2026.04.27 | ₩46,600 | ₩49,300 | ₩46,400 | ₩47,850 | +2.68% | 59.7만 |
|---|
| 2026.04.24 | ₩50,100 | ₩50,800 | ₩48,400 | ₩50,600 | +1.00% | 38만 |
|---|
| 2026.04.23 | ₩52,400 | ₩52,500 | ₩48,550 | ₩49,450 | -5.63% | 68.5만 |
|---|
| 2026.04.22 | ₩54,500 | ₩55,500 | ₩49,350 | ₩53,300 | -2.20% | 117.3만 |
|---|
| 2026.04.21 | ₩42,700 | ₩50,400 | ₩42,550 | ₩49,250 | +15.34% | 183.5만 |
|---|
| 2026.04.20 | ₩42,700 | ₩42,700 | ₩41,250 | ₩41,750 | -2.22% | 21.9만 |
|---|
| 2026.04.17 | ₩43,800 | ₩44,100 | ₩41,000 | ₩41,800 | -4.57% | 36.8만 |
|---|
| 2026.04.16 | ₩40,050 | ₩44,700 | ₩39,900 | ₩43,100 | +7.62% | 87.2만 |
|---|
| 2026.04.15 | ₩39,600 | ₩39,850 | ₩38,000 | ₩39,150 | -1.14% | 29.6만 |
|---|
| 2026.04.14 | ₩37,500 | ₩40,000 | ₩37,300 | ₩38,500 | +2.67% | 38.1만 |
|---|
| 2026.04.13 | ₩36,400 | ₩37,550 | ₩35,950 | ₩36,950 | +1.51% | 16.5만 |
|---|
| 2026.04.10 | ₩37,850 | ₩38,500 | ₩36,800 | ₩37,200 | -1.72% | 14.5만 |
|---|
| 2026.04.09 | ₩37,500 | ₩38,550 | ₩36,700 | ₩37,050 | -1.20% | 22.3만 |
|---|
| 2026.04.08 | ₩37,100 | ₩37,700 | ₩36,000 | ₩37,150 | +0.13% | 34.6만 |
|---|
| 2026.04.07 | ₩37,800 | ₩39,950 | ₩35,000 | ₩35,250 | -6.75% | 41.3만 |
|---|
| 2026.04.06 | ₩35,350 | ₩40,000 | ₩35,350 | ₩37,500 | +6.08% | 54.7만 |
|---|
| 2026.04.03 | ₩36,200 | ₩36,450 | ₩33,950 | ₩34,900 | -3.59% | 35.7만 |
|---|
| 2026.04.02 | ₩39,850 | ₩40,400 | ₩35,000 | ₩35,600 | -10.66% | 55.9만 |
|---|
| 2026.04.01 | ₩41,950 | ₩42,050 | ₩38,850 | ₩39,350 | -6.20% | 54만 |
|---|
| 2026.03.31 | ₩42,500 | ₩43,500 | ₩39,700 | ₩40,950 | -3.65% | 55.1만 |
|---|
| 2026.03.30 | ₩39,600 | ₩41,300 | ₩38,800 | ₩39,950 | +0.88% | 46.3만 |
|---|
| 2026.03.27 | ₩42,200 | ₩43,750 | ₩40,050 | ₩42,700 | +1.18% | 66.9만 |
|---|
| 2026.03.26 | ₩46,050 | ₩46,500 | ₩41,100 | ₩45,000 | -2.28% | 203.5만 |
|---|
| 2026.03.25 | ₩34,650 | ₩38,900 | ₩32,850 | ₩38,900 | +12.27% | 173.3만 |
|---|
| 2026.03.24 | ₩30,000 | ₩34,600 | ₩29,950 | ₩29,950 | -0.17% | 302.9만 |
|---|
| 2026.03.23 | ₩44,300 | ₩45,000 | ₩42,100 | ₩42,750 | -3.50% | 76.5만 |
|---|
| 2026.03.20 | ₩51,300 | ₩51,800 | ₩48,300 | ₩49,050 | -4.39% | 77.9만 |
|---|
| 2026.03.19 | ₩55,200 | ₩55,300 | ₩53,000 | ₩53,100 | -3.80% | 29.1만 |
|---|
| 2026.03.18 | ₩57,400 | ₩57,400 | ₩55,600 | ₩56,000 | -2.44% | 20.8만 |
|---|
| 2026.03.17 | ₩57,500 | ₩57,900 | ₩55,600 | ₩55,800 | -2.96% | 16.7만 |
|---|
| 2026.03.16 | ₩57,900 | ₩58,400 | ₩55,700 | ₩56,000 | -3.28% | 13.6만 |
|---|
| 2026.03.13 | ₩56,000 | ₩58,300 | ₩55,500 | ₩57,300 | +2.32% | 20.4만 |
|---|
| 2026.03.12 | ₩58,000 | ₩61,700 | ₩57,100 | ₩57,400 | -1.03% | 25.9만 |
|---|
| 2026.03.11 | ₩61,400 | ₩61,600 | ₩57,300 | ₩58,500 | -4.72% | 40.6만 |
|---|
| 2026.03.10 | ₩63,200 | ₩63,200 | ₩59,500 | ₩60,600 | -4.11% | 21.5만 |
|---|
| 2026.03.09 | ₩60,500 | ₩62,000 | ₩57,300 | ₩60,000 | -0.83% | 32.9만 |
|---|
| 2026.03.06 | ₩60,400 | ₩64,500 | ₩59,100 | ₩64,000 | +5.96% | 28만 |
|---|
| 2026.03.05 | ₩59,000 | ₩63,300 | ₩58,200 | ₩59,800 | +1.36% | 54.7만 |
|---|
| 2026.03.04 | ₩64,500 | ₩66,700 | ₩55,200 | ₩55,200 | -14.42% | 59.2만 |
|---|
| 2026.03.03 | ₩71,800 | ₩73,000 | ₩64,800 | ₩65,100 | -9.33% | 67.8만 |
|---|
| 2026.02.27 | ₩76,500 | ₩78,700 | ₩75,300 | ₩76,000 | -0.65% | 30만 |
|---|
| 2026.02.26 | ₩80,100 | ₩80,300 | ₩76,800 | ₩77,800 | -2.87% | 20.6만 |
|---|
| 2026.02.25 | ₩78,200 | ₩79,700 | ₩76,500 | ₩79,000 | +1.02% | 17.3만 |
|---|
| 2026.02.24 | ₩76,700 | ₩79,100 | ₩75,000 | ₩76,800 | +0.13% | 21.1만 |
|---|
| 2026.02.23 | ₩81,500 | ₩82,500 | ₩76,000 | ₩76,100 | -6.63% | 18.9만 |
|---|
| 2026.02.20 | ₩81,500 | ₩82,300 | ₩78,200 | ₩80,300 | -1.47% | 14.8만 |
|---|
| 2026.02.19 | ₩76,000 | ₩79,500 | ₩73,900 | ₩79,200 | +4.21% | 27.1만 |
|---|
| 2026.02.13 | ₩76,700 | ₩77,150 | ₩75,000 | ₩75,500 | -1.56% | 18.7만 |
|---|
| 2026.02.12 | ₩78,000 | ₩80,200 | ₩77,000 | ₩79,600 | +2.05% | 13.9만 |
|---|
| 2026.02.11 | ₩80,200 | ₩80,300 | ₩77,200 | ₩77,500 | -3.37% | 11.3만 |
|---|
| 2026.02.10 | ₩81,900 | ₩83,400 | ₩79,000 | ₩79,400 | -3.05% | 15.1만 |
|---|
| 2026.02.09 | ₩79,000 | ₩82,800 | ₩78,100 | ₩82,500 | +4.43% | 27.3만 |
|---|
| 2026.02.06 | ₩74,900 | ₩77,400 | ₩73,700 | ₩75,300 | +0.53% | 22.3만 |
|---|
| 2026.02.05 | ₩82,000 | ₩83,800 | ₩77,800 | ₩78,600 | -4.15% | 31.6만 |
|---|
| 2026.02.04 | ₩81,800 | ₩87,700 | ₩81,700 | ₩84,400 | +3.18% | 35만 |
|---|
| 2026.02.03 | ₩86,600 | ₩87,500 | ₩82,300 | ₩84,400 | -2.54% | 39.7만 |
|---|
| 2026.02.02 | ₩93,900 | ₩95,600 | ₩82,000 | ₩82,500 | -12.14% | 87.9만 |
|---|
| 2026.01.30 | ₩89,200 | ₩105,000 | ₩86,500 | ₩96,100 | +7.74% | 184.3만 |
|---|
| 2026.01.29 | ₩93,800 | ₩95,900 | ₩77,900 | ₩89,200 | -4.90% | 93.9만 |
|---|
| 2026.01.28 | ₩77,300 | ₩88,800 | ₩76,400 | ₩88,500 | +14.49% | 128.6만 |
|---|
| 2026.01.27 | ₩72,200 | ₩78,500 | ₩70,800 | ₩76,100 | +5.40% | 67.9만 |
|---|
| 2026.01.26 | ₩65,900 | ₩73,000 | ₩65,500 | ₩72,900 | +10.62% | 93.4만 |
|---|
| 2026.01.23 | ₩67,900 | ₩67,900 | ₩62,700 | ₩64,800 | -4.57% | 36만 |
|---|
| 2026.01.22 | ₩60,700 | ₩65,200 | ₩60,500 | ₩65,200 | +7.41% | 51.5만 |
|---|
| 2026.01.21 | ₩61,600 | ₩62,400 | ₩60,300 | ₩60,600 | -1.62% | 18.1만 |
|---|
| 2026.01.20 | ₩62,800 | ₩64,400 | ₩61,800 | ₩63,100 | +0.48% | 24.1만 |
|---|
| 2026.01.19 | ₩62,000 | ₩63,200 | ₩60,900 | ₩62,900 | +1.45% | 26만 |
|---|
| 2026.01.16 | ₩64,100 | ₩64,600 | ₩62,100 | ₩62,900 | -1.87% | 19만 |
|---|
| 2026.01.15 | ₩63,400 | ₩64,800 | ₩63,000 | ₩64,700 | +2.05% | 11.4만 |
|---|
| 2026.01.14 | ₩65,500 | ₩66,000 | ₩63,700 | ₩64,000 | -2.29% | 12.5만 |
|---|
| 2026.01.13 | ₩63,800 | ₩66,700 | ₩62,800 | ₩66,500 | +4.23% | 24.3만 |
|---|
| 2026.01.12 | ₩61,000 | ₩63,300 | ₩60,900 | ₩62,900 | +3.11% | 15.3만 |
|---|
| 2026.01.09 | ₩62,300 | ₩63,300 | ₩61,400 | ₩62,200 | -0.16% | 9.8만 |
|---|
| 2026.01.08 | ₩63,100 | ₩64,400 | ₩62,000 | ₩62,200 | -1.43% | 10.9만 |
|---|
| 2026.01.07 | ₩64,500 | ₩65,900 | ₩63,200 | ₩63,700 | -1.24% | 12.4만 |
|---|
| 2026.01.06 | ₩66,100 | ₩66,200 | ₩64,100 | ₩65,400 | -1.06% | 17.5만 |
|---|
| 2026.01.05 | ₩63,300 | ₩65,300 | ₩63,200 | ₩63,700 | +0.63% | 16.7만 |
|---|
| 2026.01.02 | ₩63,000 | ₩65,100 | ₩60,700 | ₩64,300 | +2.06% | 16.4만 |
|---|
| 2025.12.30 | ₩65,000 | ₩65,500 | ₩62,900 | ₩62,900 | -3.23% | 17.2만 |
|---|
| 2025.12.29 | ₩65,300 | ₩67,600 | ₩64,800 | ₩66,300 | +1.53% | 13.1만 |
|---|
| 2025.12.26 | ₩68,800 | ₩69,700 | ₩66,600 | ₩67,000 | -2.62% | 32.9만 |
|---|
| 2025.12.24 | ₩75,500 | ₩78,000 | ₩68,100 | ₩71,000 | -5.96% | 79.6만 |
|---|
| 2025.12.23 | ₩63,900 | ₩65,500 | ₩62,600 | ₩64,200 | +0.47% | 11.4만 |
|---|
| 2025.12.22 | ₩63,500 | ₩63,900 | ₩62,200 | ₩63,100 | -0.63% | 8만 |
|---|
| 2025.12.19 | ₩62,000 | ₩63,300 | ₩59,500 | ₩62,700 | +1.13% | 19.1만 |
|---|
| 2025.12.18 | ₩62,800 | ₩63,400 | ₩61,200 | ₩61,600 | -1.91% | 14.9만 |
|---|
| 2025.12.17 | ₩66,000 | ₩66,700 | ₩65,000 | ₩65,100 | -1.36% | 9.7만 |
|---|
| 2025.12.16 | ₩68,200 | ₩68,200 | ₩64,600 | ₩66,400 | -2.64% | 19만 |
|---|
| 2025.12.15 | ₩67,300 | ₩69,200 | ₩66,600 | ₩68,100 | +1.19% | 12.1만 |
|---|
| 2025.12.12 | ₩68,600 | ₩69,300 | ₩68,000 | ₩68,800 | +0.29% | 9.7만 |
|---|
| 2025.12.11 | ₩70,100 | ₩70,200 | ₩67,800 | ₩68,100 | -2.85% | 16.8만 |
|---|
| 2025.12.10 | ₩71,400 | ₩71,600 | ₩69,300 | ₩70,100 | -1.82% | 16.1만 |
|---|
| 2025.12.09 | ₩72,200 | ₩73,200 | ₩69,300 | ₩70,600 | -2.22% | 25.5만 |
|---|
| 2025.12.08 | ₩66,200 | ₩69,900 | ₩65,500 | ₩69,400 | +4.83% | 45.4만 |
|---|
| 2025.12.05 | ₩70,100 | ₩72,500 | ₩69,000 | ₩70,000 | -0.14% | 20.5만 |
|---|
| 2025.12.04 | ₩73,700 | ₩74,100 | ₩71,200 | ₩71,600 | -2.85% | 13.4만 |
|---|
| 2025.12.03 | ₩74,400 | ₩74,800 | ₩72,400 | ₩73,600 | -1.08% | 13.8만 |
|---|
| 2025.12.02 | ₩74,600 | ₩75,100 | ₩72,900 | ₩74,200 | -0.54% | 17.2만 |
|---|
| 2025.12.01 | ₩77,000 | ₩78,000 | ₩73,900 | ₩75,400 | -2.08% | 32만 |
|---|
| 2025.11.28 | ₩76,200 | ₩78,000 | ₩72,600 | ₩76,000 | -0.26% | 61.5만 |
|---|
| 2025.11.27 | ₩66,800 | ₩68,300 | ₩63,400 | ₩65,300 | -2.25% | 33.1만 |
|---|
| 2025.11.26 | ₩57,400 | ₩61,400 | ₩57,100 | ₩61,300 | +6.79% | 23만 |
|---|
| 2025.11.25 | ₩58,800 | ₩59,500 | ₩54,800 | ₩55,800 | -5.10% | 23만 |
|---|
| 2025.11.24 | ₩60,400 | ₩60,600 | ₩57,500 | ₩57,700 | -4.47% | 20만 |
|---|
| 2025.11.21 | ₩57,000 | ₩64,100 | ₩56,300 | ₩61,900 | +8.60% | 44.9만 |
|---|
| 2025.11.20 | ₩64,000 | ₩64,900 | ₩59,500 | ₩60,100 | -6.09% | 35.2만 |
|---|
| 2025.11.19 | ₩66,000 | ₩66,600 | ₩62,800 | ₩63,100 | -4.39% | 23.6만 |
|---|
| 2025.11.18 | ₩71,900 | ₩72,000 | ₩66,100 | ₩66,400 | -7.65% | 34.4만 |
|---|
| 2025.11.17 | ₩76,300 | ₩77,400 | ₩70,000 | ₩70,700 | -7.34% | 87.2만 |
|---|
| 2025.11.14 | ₩83,500 | ₩86,900 | ₩81,700 | ₩82,100 | -1.68% | 21.2만 |
|---|
| 2025.11.13 | ₩84,500 | ₩87,000 | ₩82,600 | ₩86,100 | +1.89% | 14.4만 |
|---|
| 2025.11.12 | ₩82,100 | ₩86,600 | ₩80,300 | ₩84,100 | +2.44% | 21.5만 |
|---|
| 2025.11.11 | ₩82,300 | ₩85,600 | ₩79,900 | ₩81,500 | -0.97% | 16.9만 |
|---|
| 2025.11.10 | ₩79,900 | ₩81,100 | ₩78,100 | ₩81,000 | +1.38% | 11.5만 |
|---|
| 2025.11.07 | ₩82,000 | ₩83,500 | ₩77,100 | ₩80,000 | -2.44% | 17.6만 |
|---|
| 2025.11.06 | ₩86,500 | ₩87,400 | ₩83,400 | ₩83,500 | -3.47% | 11.4만 |
|---|
| 2025.11.05 | ₩84,700 | ₩87,000 | ₩80,600 | ₩83,600 | -1.30% | 21.4만 |
|---|
| 2025.11.04 | ₩91,200 | ₩92,700 | ₩87,600 | ₩87,800 | -3.73% | 18.2만 |
|---|
| 2025.11.03 | ₩88,100 | ₩89,200 | ₩85,200 | ₩88,500 | +0.45% | 18.2만 |
|---|
| 2025.10.31 | ₩84,000 | ₩88,200 | ₩83,800 | ₩86,100 | +2.50% | 19.3만 |
|---|
| 2025.10.30 | ₩92,300 | ₩95,800 | ₩87,500 | ₩87,600 | -5.09% | 35.5만 |
|---|
| 2025.10.29 | ₩96,500 | ₩96,500 | ₩92,200 | ₩94,500 | -2.07% | 24만 |
|---|
| 2025.10.28 | ₩96,600 | ₩97,900 | ₩93,000 | ₩97,400 | +0.83% | 34.2만 |
|---|
| 2025.10.27 | ₩100,800 | ₩100,900 | ₩93,600 | ₩97,900 | -2.88% | 56만 |
|---|
| 2025.10.24 | ₩87,200 | ₩98,500 | ₩86,500 | ₩96,000 | +10.09% | 92.1만 |
|---|
| 2025.10.23 | ₩88,900 | ₩89,300 | ₩85,200 | ₩86,600 | -2.59% | 25.4만 |
|---|
| 2025.10.22 | ₩88,800 | ₩91,800 | ₩85,200 | ₩90,200 | +1.58% | 45.4만 |
|---|
| 2025.10.21 | ₩83,000 | ₩93,000 | ₩81,000 | ₩86,400 | +4.10% | 96.8만 |
|---|
| 2025.10.20 | ₩83,300 | ₩84,100 | ₩79,600 | ₩83,000 | -0.36% | 35.8만 |
|---|
| 2025.10.17 | ₩83,000 | ₩88,300 | ₩79,600 | ₩85,100 | +2.53% | 81.2만 |
|---|
| 2025.10.16 | ₩77,100 | ₩82,000 | ₩76,500 | ₩81,400 | +5.58% | 44.7만 |
|---|
| 2025.10.15 | ₩76,000 | ₩76,100 | ₩73,500 | ₩74,900 | -1.45% | 13.8만 |
|---|
| 2025.10.14 | ₩72,400 | ₩77,200 | ₩71,500 | ₩76,200 | +5.25% | 35만 |
|---|
| 2025.10.13 | ₩68,000 | ₩72,200 | ₩66,000 | ₩71,800 | +5.59% | 17.6만 |
|---|
| 2025.10.10 | ₩68,000 | ₩69,500 | ₩65,200 | ₩68,200 | +0.29% | 17.3만 |
|---|