시장 데이터를 불러오는 중
전체 종목
엔젠바이오 과거 주가
엔젠바이오 · 354200.KQ · KOSDAQ
주요 제품·사업: 유전체 분야 진단시약 제조 및 유전체 분야 소프트웨어 연구,개발,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
엔젠바이오 · 354200.KQ · KOSDAQ
주요 제품·사업: 유전체 분야 진단시약 제조 및 유전체 분야 소프트웨어 연구,개발,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩708 | ₩900 | ₩708 | ₩788 | +11.30% | 204.6만 |
| 2026.10.07 | ₩708 | ₩777 | ₩698 | ₩704 | -0.56% | 55.4만 |
| 2026.10.06 | ₩767 | ₩841 | ₩705 | ₩710 | -7.43% | 70.3만 |
| 2026.10.02 | ₩818 | ₩827 | ₩762 | ₩764 | -6.60% | 61.9만 |
| 2026.10.01 | ₩839 | ₩880 | ₩760 | ₩841 | +0.24% | 43.7만 |
| 2026.09.30 | ₩933 | ₩945 | ₩800 | ₩840 | -9.97% | 92만 |
| 2026.09.29 | ₩1,088 | ₩1,094 | ₩886 | ₩955 | -12.22% | 208.5만 |
| 2026.09.28 | ₩1,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,265 |
| ₩1,265 |
| -4.53% |
| 11.9만 |
| 2026.09.23 | ₩1,309 | ₩1,325 | ₩1,273 | ₩1,274 | -2.67% | 12.8만 |
|---|
| 2026.09.22 | ₩1,367 | ₩1,373 | ₩1,303 | ₩1,309 | -4.24% | 20.7만 |
|---|
| 2026.09.21 | ₩1,372 | ₩1,450 | ₩1,302 | ₩1,385 | +0.95% | 70.4만 |
|---|
| 2026.09.18 | ₩1,469 | ₩1,469 | ₩1,333 | ₩1,345 | -8.44% | 39.4만 |
|---|
| 2026.09.17 | ₩1,604 | ₩1,687 | ₩1,444 | ₩1,457 | -9.16% | 68.6만 |
|---|
| 2026.09.16 | ₩1,765 | ₩1,886 | ₩1,496 | ₩1,567 | -11.22% | 376.9만 |
|---|
| 2026.09.15 | ₩1,316 | ₩1,649 | ₩1,274 | ₩1,649 | +25.30% | 458.5만 |
|---|
| 2026.09.14 | ₩1,310 | ₩1,427 | ₩1,260 | ₩1,269 | -3.13% | 15.8만 |
|---|
| 2026.09.11 | ₩1,318 | ₩1,328 | ₩1,246 | ₩1,263 | -4.17% | 11.2만 |
|---|
| 2026.09.10 | ₩1,359 | ₩1,371 | ₩1,270 | ₩1,295 | -4.71% | 14.5만 |
|---|
| 2026.09.09 | ₩1,418 | ₩1,418 | ₩1,365 | ₩1,371 | -3.31% | 5.7만 |
|---|
| 2026.09.08 | ₩1,553 | ₩1,553 | ₩1,351 | ₩1,390 | -10.50% | 22.4만 |
|---|
| 2026.09.07 | ₩1,524 | ₩1,585 | ₩1,478 | ₩1,499 | -1.64% | 7.7만 |
|---|
| 2026.09.04 | ₩1,622 | ₩1,729 | ₩1,524 | ₩1,524 | -6.04% | 5.2만 |
|---|
| 2026.09.03 | ₩1,709 | ₩1,776 | ₩1,622 | ₩1,622 | -5.09% | 5.1만 |
|---|
| 2026.09.02 | ₩1,768 | ₩1,825 | ₩1,659 | ₩1,720 | -2.71% | 4.5만 |
|---|
| 2026.09.01 | ₩1,794 | ₩1,839 | ₩1,708 | ₩1,768 | -1.45% | 9.1만 |
|---|
| 2026.08.31 | ₩1,778 | ₩2,220 | ₩1,601 | ₩1,846 | +3.82% | 89.6만 |
|---|
| 2026.08.28 | ₩1,786 | ₩1,896 | ₩1,727 | ₩1,729 | -3.19% | 5.6만 |
|---|
| 2026.08.27 | ₩1,815 | ₩1,892 | ₩1,776 | ₩1,778 | -2.04% | 3만 |
|---|
| 2026.08.26 | ₩1,754 | ₩1,890 | ₩1,746 | ₩1,815 | +3.48% | 5.9만 |
|---|
| 2026.08.25 | ₩1,745 | ₩2,040 | ₩1,681 | ₩1,745 | 0.00% | 36.3만 |
|---|
| 2026.08.24 | ₩1,694 | ₩1,850 | ₩1,659 | ₩1,681 | -0.77% | 6.3만 |
|---|
| 2026.08.21 | ₩1,790 | ₩1,790 | ₩1,649 | ₩1,694 | -5.36% | 5.6만 |
|---|
| 2026.08.20 | ₩1,910 | ₩1,910 | ₩1,751 | ₩1,790 | -6.28% | 6.2만 |
|---|
| 2026.08.19 | ₩1,927 | ₩2,030 | ₩1,850 | ₩1,850 | -4.00% | 6.8만 |
|---|
| 2026.08.18 | ₩1,985 | ₩2,000 | ₩1,860 | ₩1,927 | -2.92% | 7.3만 |
|---|
| 2026.08.14 | ₩2,040 | ₩2,040 | ₩1,960 | ₩1,998 | -2.06% | 8.2만 |
|---|
| 2026.08.13 | ₩2,020 | ₩2,195 | ₩1,928 | ₩2,040 | +0.99% | 23.6만 |
|---|
| 2026.08.12 | ₩2,160 | ₩2,160 | ₩1,970 | ₩2,045 | -5.32% | 41.4만 |
|---|
| 2026.08.11 | ₩2,190 | ₩2,595 | ₩2,170 | ₩2,275 | +3.88% | 254.8만 |
|---|
| 2026.08.10 | ₩1,850 | ₩2,100 | ₩1,850 | ₩1,997 | +7.95% | 12.2만 |
|---|
| 2026.08.07 | ₩1,854 | ₩1,884 | ₩1,711 | ₩1,828 | -1.40% | 4.2만 |
|---|
| 2026.08.06 | ₩1,749 | ₩1,899 | ₩1,700 | ₩1,890 | +8.06% | 4.7만 |
|---|
| 2026.08.05 | ₩1,748 | ₩1,770 | ₩1,721 | ₩1,738 | -0.57% | 4.8만 |
|---|
| 2026.08.04 | ₩1,670 | ₩1,768 | ₩1,665 | ₩1,747 | +4.61% | 6.2만 |
|---|
| 2026.08.03 | ₩1,617 | ₩1,710 | ₩1,591 | ₩1,660 | +2.66% | 5만 |
|---|
| 2026.07.31 | ₩1,600 | ₩1,641 | ₩1,521 | ₩1,621 | +1.31% | 7.9만 |
|---|
| 2026.07.30 | ₩1,545 | ₩1,592 | ₩1,471 | ₩1,520 | -1.62% | 5.2만 |
|---|
| 2026.07.29 | ₩1,745 | ₩1,750 | ₩1,443 | ₩1,545 | -11.46% | 11.8만 |
|---|
| 2026.07.28 | ₩2,060 | ₩2,135 | ₩1,670 | ₩1,745 | -15.29% | 36만 |
|---|
| 2026.07.27 | ₩2,395 | ₩2,850 | ₩2,190 | ₩2,205 | -7.93% | 119.8만 |
|---|
| 2026.07.24 | ₩2,150 | ₩2,585 | ₩1,995 | ₩2,585 | +20.23% | 292.1만 |
|---|
| 2026.07.23 | ₩2,370 | ₩2,720 | ₩1,955 | ₩1,990 | -16.03% | 340.4만 |
|---|
| 2026.07.22 | ₩1,850 | ₩2,370 | ₩1,838 | ₩2,370 | +28.11% | 186.5만 |
|---|
| 2026.07.21 | ₩1,712 | ₩1,825 | ₩1,623 | ₩1,825 | +6.60% | 12.5만 |
|---|
| 2026.07.20 | ₩1,404 | ₩1,454 | ₩1,382 | ₩1,404 | +0.06% | 2.5만 |
|---|
| 2026.07.16 | ₩1,447 | ₩1,521 | ₩1,397 | ₩1,404 | -3.02% | 7만 |
|---|
| 2026.07.15 | ₩1,372 | ₩1,506 | ₩1,372 | ₩1,439 | +4.91% | 4.6만 |
|---|
| 2026.07.14 | ₩1,264 | ₩1,390 | ₩1,264 | ₩1,361 | +7.66% | 4.9만 |
|---|
| 2026.07.13 | ₩1,809 | ₩1,864 | ₩1,283 | ₩1,283 | -29.07% | 19.8만 |
|---|
| 2026.07.10 | ₩2,211 | ₩2,211 | ₩2,211 | ₩2,211 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩2,211 | ₩2,211 | ₩2,211 | ₩2,211 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩2,211 | ₩2,211 | ₩2,211 | ₩2,211 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩2,211 | ₩2,211 | ₩2,211 | ₩2,211 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩2,211 | ₩2,211 | ₩2,211 | ₩2,211 | 0.00% | 0 |
|---|
| 2026.07.03 | ₩2,211 | ₩2,211 | ₩2,211 | ₩2,211 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩2,211 | ₩2,211 | ₩2,211 | ₩2,211 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩2,211 | ₩2,211 | ₩2,211 | ₩2,211 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩2,211 | ₩2,211 | ₩2,211 | ₩2,211 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩2,211 | ₩2,211 | ₩2,211 | ₩2,211 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩2,211 | ₩2,211 | ₩2,211 | ₩2,211 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩2,211 | ₩2,211 | ₩2,211 | ₩2,211 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩2,211 | ₩2,211 | ₩2,211 | ₩2,211 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩2,211 | ₩2,211 | ₩2,211 | ₩2,211 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩2,370 | ₩2,421 | ₩2,208 | ₩2,211 | -6.71% | 5만 |
|---|
| 2026.06.19 | ₩2,607 | ₩2,622 | ₩2,358 | ₩2,376 | -8.86% | 7.2만 |
|---|
| 2026.06.18 | ₩2,670 | ₩3,165 | ₩2,616 | ₩2,622 | -1.80% | 21.7만 |
|---|
| 2026.06.17 | ₩2,604 | ₩2,670 | ₩2,544 | ₩2,670 | +2.53% | 3.8만 |
|---|
| 2026.06.16 | ₩2,643 | ₩2,664 | ₩2,526 | ₩2,625 | -0.68% | 1.9만 |
|---|
| 2026.06.15 | ₩2,553 | ₩2,682 | ₩2,553 | ₩2,643 | +3.53% | 2.9만 |
|---|
| 2026.06.12 | ₩2,679 | ₩2,781 | ₩2,532 | ₩2,553 | -4.70% | 7.8만 |
|---|
| 2026.06.11 | ₩2,664 | ₩2,769 | ₩2,595 | ₩2,676 | +0.45% | 2.7만 |
|---|
| 2026.06.10 | ₩2,847 | ₩2,904 | ₩2,580 | ₩2,664 | -6.43% | 4.1만 |
|---|
| 2026.06.09 | ₩2,766 | ₩2,955 | ₩2,766 | ₩2,847 | +2.93% | 1.4만 |
|---|
| 2026.06.08 | ₩2,946 | ₩2,967 | ₩2,718 | ₩2,763 | -6.21% | 3.8만 |
|---|
| 2026.06.05 | ₩2,994 | ₩3,069 | ₩2,958 | ₩2,976 | -0.60% | 2.4만 |
|---|
| 2026.06.04 | ₩3,036 | ₩3,090 | ₩2,946 | ₩3,021 | -0.49% | 3.6만 |
|---|
| 2026.06.02 | ₩3,024 | ₩3,174 | ₩2,904 | ₩3,036 | +0.40% | 11.2만 |
|---|
| 2026.06.01 | ₩3,183 | ₩3,207 | ₩2,925 | ₩3,024 | -5.00% | 8.8만 |
|---|
| 2026.05.29 | ₩3,339 | ₩3,381 | ₩3,144 | ₩3,210 | -3.86% | 5.5만 |
|---|
| 2026.05.28 | ₩3,300 | ₩3,405 | ₩3,177 | ₩3,339 | +1.18% | 4.1만 |
|---|
| 2026.05.27 | ₩3,477 | ₩3,522 | ₩3,291 | ₩3,300 | -5.09% | 5.7만 |
|---|
| 2026.05.26 | ₩3,693 | ₩3,762 | ₩3,459 | ₩3,477 | -5.85% | 6만 |
|---|
| 2026.05.22 | ₩3,465 | ₩3,555 | ₩3,411 | ₩3,504 | +1.13% | 3.4만 |
|---|
| 2026.05.21 | ₩3,624 | ₩3,750 | ₩3,411 | ₩3,447 | -4.88% | 8.9만 |
|---|
| 2026.05.20 | ₩3,675 | ₩3,792 | ₩3,390 | ₩3,624 | -1.39% | 3.9만 |
|---|
| 2026.05.19 | ₩3,771 | ₩3,837 | ₩3,615 | ₩3,795 | +0.64% | 9.2만 |
|---|
| 2026.05.18 | ₩4,353 | ₩4,356 | ₩3,630 | ₩3,771 | -13.37% | 22.9만 |
|---|
| 2026.05.15 | ₩3,750 | ₩4,854 | ₩3,606 | ₩4,239 | +13.04% | 243.9만 |
|---|
| 2026.05.14 | ₩3,897 | ₩3,897 | ₩3,504 | ₩3,750 | -3.77% | 11.6만 |
|---|
| 2026.05.13 | ₩3,705 | ₩3,900 | ₩3,666 | ₩3,900 | +5.26% | 13.3만 |
|---|
| 2026.05.12 | ₩3,525 | ₩3,828 | ₩3,438 | ₩3,705 | +5.11% | 34.8만 |
|---|
| 2026.05.11 | ₩3,402 | ₩3,786 | ₩3,357 | ₩3,516 | +3.35% | 46.8만 |
|---|
| 2026.05.08 | ₩3,396 | ₩3,405 | ₩3,273 | ₩3,357 | -1.15% | 12.4만 |
|---|
| 2026.05.07 | ₩3,426 | ₩3,486 | ₩3,393 | ₩3,405 | -0.61% | 7만 |
|---|
| 2026.05.06 | ₩3,555 | ₩3,555 | ₩3,390 | ₩3,456 | -2.78% | 13.8만 |
|---|
| 2026.05.04 | ₩3,588 | ₩3,588 | ₩3,384 | ₩3,510 | -2.17% | 13.1만 |
|---|
| 2026.04.30 | ₩3,570 | ₩3,594 | ₩3,387 | ₩3,477 | -2.61% | 19.4만 |
|---|
| 2026.04.29 | ₩3,672 | ₩3,672 | ₩3,420 | ₩3,567 | -2.86% | 24만 |
|---|
| 2026.04.28 | ₩4,140 | ₩4,167 | ₩3,618 | ₩3,675 | -11.23% | 113.9만 |
|---|
| 2026.04.27 | ₩5,062 | ₩5,095 | ₩4,830 | ₩4,935 | -2.49% | 6.3만 |
|---|
| 2026.04.24 | ₩5,050 | ₩5,128 | ₩4,935 | ₩5,062 | +0.24% | 8.9만 |
|---|
| 2026.04.23 | ₩5,239 | ₩5,239 | ₩5,062 | ₩5,071 | -3.21% | 4.3만 |
|---|
| 2026.04.22 | ₩5,209 | ₩5,302 | ₩5,101 | ₩5,179 | -0.58% | 6.2만 |
|---|
| 2026.04.21 | ₩5,374 | ₩6,286 | ₩5,167 | ₩5,209 | -3.07% | 46.4만 |
|---|
| 2026.04.20 | ₩5,527 | ₩5,566 | ₩5,314 | ₩5,371 | -2.82% | 5.6만 |
|---|
| 2026.04.17 | ₩5,407 | ₩5,797 | ₩5,314 | ₩5,599 | +3.55% | 13.6만 |
|---|
| 2026.04.16 | ₩5,254 | ₩5,461 | ₩5,254 | ₩5,362 | +2.06% | 5.9만 |
|---|
| 2026.04.15 | ₩5,113 | ₩5,278 | ₩5,113 | ₩5,206 | +1.82% | 6.4만 |
|---|
| 2026.04.14 | ₩5,023 | ₩5,143 | ₩5,023 | ₩5,104 | +1.61% | 3.9만 |
|---|
| 2026.04.13 | ₩5,032 | ₩5,119 | ₩4,890 | ₩5,044 | +0.24% | 3.7만 |
|---|
| 2026.04.10 | ₩4,875 | ₩5,095 | ₩4,791 | ₩5,032 | +3.20% | 3.5만 |
|---|
| 2026.04.09 | ₩4,974 | ₩5,032 | ₩4,797 | ₩4,803 | -3.44% | 3만 |
|---|
| 2026.04.08 | ₩4,680 | ₩5,128 | ₩4,680 | ₩4,974 | +6.28% | 4.6만 |
|---|
| 2026.04.07 | ₩4,755 | ₩4,881 | ₩4,653 | ₩4,719 | -0.76% | 4.4만 |
|---|
| 2026.04.06 | ₩5,047 | ₩5,101 | ₩4,644 | ₩4,725 | -6.36% | 12.5만 |
|---|
| 2026.04.03 | ₩5,053 | ₩5,116 | ₩4,923 | ₩5,047 | -0.12% | 3.3만 |
|---|
| 2026.04.02 | ₩5,326 | ₩5,356 | ₩4,908 | ₩4,983 | -6.42% | 8.7만 |
|---|
| 2026.04.01 | ₩5,161 | ₩5,371 | ₩5,161 | ₩5,302 | +2.73% | 5.5만 |
|---|
| 2026.03.31 | ₩5,407 | ₩5,476 | ₩5,140 | ₩5,140 | -4.94% | 3.3만 |
|---|
| 2026.03.30 | ₩5,404 | ₩5,491 | ₩5,164 | ₩5,407 | +0.06% | 7.9만 |
|---|
| 2026.03.27 | ₩5,422 | ₩5,503 | ₩5,245 | ₩5,491 | +1.27% | 4.2만 |
|---|
| 2026.03.26 | ₩5,626 | ₩5,695 | ₩5,401 | ₩5,422 | -3.63% | 5.9만 |
|---|
| 2026.03.25 | ₩5,731 | ₩5,806 | ₩5,611 | ₩5,611 | -2.09% | 6.2만 |
|---|
| 2026.03.24 | ₩5,680 | ₩5,869 | ₩5,491 | ₩5,674 | -0.11% | 7.3만 |
|---|
| 2026.03.23 | ₩6,001 | ₩6,001 | ₩5,584 | ₩5,641 | -6.00% | 11.3만 |
|---|
| 2026.03.20 | ₩6,031 | ₩6,271 | ₩5,851 | ₩6,031 | 0.00% | 13.1만 |
|---|
| 2026.03.19 | ₩6,001 | ₩7,261 | ₩6,001 | ₩6,136 | +2.25% | 59.8만 |
|---|
| 2026.03.18 | ₩6,211 | ₩6,211 | ₩5,941 | ₩6,121 | -1.45% | 9.1만 |
|---|
| 2026.03.17 | ₩6,181 | ₩6,451 | ₩6,091 | ₩6,181 | 0.00% | 9.4만 |
|---|
| 2026.03.16 | ₩6,301 | ₩6,721 | ₩6,136 | ₩6,181 | -1.90% | 15.2만 |
|---|
| 2026.03.13 | ₩6,391 | ₩6,391 | ₩6,001 | ₩6,166 | -3.52% | 6.6만 |
|---|
| 2026.03.12 | ₩6,346 | ₩6,571 | ₩6,166 | ₩6,436 | +1.42% | 8.8만 |
|---|
| 2026.03.11 | ₩5,836 | ₩6,331 | ₩5,749 | ₩6,241 | +6.94% | 12만 |
|---|
| 2026.03.10 | ₩6,031 | ₩6,241 | ₩5,803 | ₩5,812 | -3.63% | 8.7만 |
|---|
| 2026.03.09 | ₩5,701 | ₩5,962 | ₩5,551 | ₩5,863 | +2.84% | 6.9만 |
|---|
| 2026.03.06 | ₩6,151 | ₩6,376 | ₩5,854 | ₩6,106 | -0.73% | 9.7만 |
|---|
| 2026.03.05 | ₩5,614 | ₩6,331 | ₩5,614 | ₩6,181 | +10.10% | 17.2만 |
|---|
| 2026.03.04 | ₩5,815 | ₩5,983 | ₩5,236 | ₩5,479 | -5.78% | 21.2만 |
|---|
| 2026.03.03 | ₩5,857 | ₩6,166 | ₩5,806 | ₩6,001 | +2.46% | 13.4만 |
|---|
| 2026.02.27 | ₩5,983 | ₩6,076 | ₩5,821 | ₩5,998 | +0.25% | 11.3만 |
|---|
| 2026.02.26 | ₩6,151 | ₩6,376 | ₩5,851 | ₩5,983 | -2.73% | 17만 |
|---|
| 2026.02.25 | ₩5,998 | ₩6,451 | ₩5,890 | ₩6,031 | +0.55% | 17.4만 |
|---|
| 2026.02.24 | ₩5,827 | ₩6,031 | ₩5,731 | ₩5,911 | +1.44% | 15.6만 |
|---|
| 2026.02.23 | ₩5,722 | ₩6,271 | ₩5,722 | ₩5,824 | +1.78% | 23.9만 |
|---|
| 2026.02.20 | ₩6,391 | ₩6,496 | ₩5,971 | ₩6,121 | -4.23% | 21만 |
|---|
| 2026.02.19 | ₩6,736 | ₩6,736 | ₩6,346 | ₩6,391 | -5.12% | 18만 |
|---|
| 2026.02.13 | ₩6,691 | ₩7,051 | ₩6,556 | ₩6,751 | +0.90% | 16.3만 |
|---|
| 2026.02.12 | ₩6,586 | ₩6,991 | ₩6,511 | ₩6,721 | +2.05% | 17.7만 |
|---|
| 2026.02.11 | ₩6,331 | ₩7,126 | ₩6,226 | ₩6,586 | +4.03% | 38.7만 |
|---|
| 2026.02.10 | ₩7,156 | ₩7,246 | ₩6,151 | ₩6,316 | -11.74% | 34.8만 |
|---|
| 2026.02.09 | ₩7,441 | ₩7,531 | ₩7,066 | ₩7,156 | -3.83% | 19.1만 |
|---|
| 2026.02.06 | ₩6,901 | ₩7,951 | ₩6,526 | ₩7,306 | +5.87% | 53.2만 |
|---|
| 2026.02.05 | ₩7,771 | ₩8,296 | ₩6,931 | ₩6,931 | -10.81% | 40.1만 |
|---|
| 2026.02.04 | ₩7,621 | ₩7,846 | ₩7,261 | ₩7,576 | -0.59% | 44.1만 |
|---|
| 2026.02.03 | ₩8,041 | ₩8,131 | ₩7,261 | ₩7,621 | -5.22% | 144.9만 |
|---|
| 2026.02.02 | ₩6,451 | ₩7,906 | ₩6,421 | ₩7,906 | +22.56% | 338.2만 |
|---|
| 2026.01.30 | ₩6,721 | ₩6,721 | ₩6,091 | ₩6,091 | -9.38% | 29.9만 |
|---|
| 2026.01.29 | ₩6,046 | ₩7,441 | ₩5,878 | ₩6,736 | +11.41% | 137만 |
|---|
| 2026.01.28 | ₩5,329 | ₩6,841 | ₩5,323 | ₩6,046 | +13.46% | 170.7만 |
|---|
| 2026.01.27 | ₩5,089 | ₩5,341 | ₩5,017 | ₩5,284 | +3.83% | 9.5만 |
|---|
| 2026.01.26 | ₩5,110 | ₩5,311 | ₩5,020 | ₩5,101 | -0.18% | 12.5만 |
|---|
| 2026.01.23 | ₩5,257 | ₩5,311 | ₩4,980 | ₩5,110 | -2.80% | 17.1만 |
|---|
| 2026.01.22 | ₩5,611 | ₩5,911 | ₩5,251 | ₩5,257 | -6.31% | 45.1만 |
|---|
| 2026.01.21 | ₩5,689 | ₩6,511 | ₩5,173 | ₩5,611 | -1.37% | 191.2만 |
|---|
| 2026.01.20 | ₩4,533 | ₩5,857 | ₩4,533 | ₩5,857 | +29.19% | 194.4만 |
|---|
| 2026.01.19 | ₩4,287 | ₩4,560 | ₩4,230 | ₩4,506 | +5.11% | 5.4만 |
|---|
| 2026.01.16 | ₩4,194 | ₩4,200 | ₩4,092 | ₩4,197 | +0.07% | 2.4만 |
|---|
| 2026.01.15 | ₩4,146 | ₩4,188 | ₩4,110 | ₩4,173 | +0.65% | 2.1만 |
|---|
| 2026.01.14 | ₩4,281 | ₩4,281 | ₩3,975 | ₩4,161 | -2.80% | 2.2만 |
|---|
| 2026.01.13 | ₩4,296 | ₩4,296 | ₩4,230 | ₩4,266 | -0.70% | 1.2만 |
|---|
| 2026.01.12 | ₩4,317 | ₩4,317 | ₩4,272 | ₩4,296 | -0.49% | 1.2만 |
|---|
| 2026.01.09 | ₩4,380 | ₩4,404 | ₩4,314 | ₩4,317 | -1.44% | 9.3천 |
|---|
| 2026.01.08 | ₩4,440 | ₩4,446 | ₩4,344 | ₩4,380 | -1.35% | 1.1만 |
|---|
| 2026.01.07 | ₩4,440 | ₩4,488 | ₩4,413 | ₩4,452 | +0.27% | 1.5만 |
|---|
| 2026.01.06 | ₩4,560 | ₩4,560 | ₩4,434 | ₩4,440 | -2.63% | 9.3천 |
|---|
| 2026.01.05 | ₩4,431 | ₩4,584 | ₩4,422 | ₩4,572 | +3.18% | 1.4만 |
|---|
| 2026.01.02 | ₩4,383 | ₩4,647 | ₩4,371 | ₩4,422 | +0.89% | 2만 |
|---|
| 2025.12.30 | ₩4,470 | ₩4,470 | ₩4,380 | ₩4,380 | -2.01% | 8.7천 |
|---|
| 2025.12.29 | ₩4,449 | ₩4,461 | ₩4,395 | ₩4,434 | -0.34% | 1.9만 |
|---|
| 2025.12.26 | ₩4,539 | ₩4,560 | ₩4,410 | ₩4,425 | -2.51% | 1.8만 |
|---|
| 2025.12.24 | ₩4,674 | ₩4,674 | ₩4,542 | ₩4,545 | -2.76% | 8.5천 |
|---|
| 2025.12.23 | ₩4,737 | ₩4,737 | ₩4,596 | ₩4,638 | -2.09% | 1.4만 |
|---|
| 2025.12.22 | ₩4,722 | ₩4,770 | ₩4,665 | ₩4,695 | -0.57% | 1.4만 |
|---|
| 2025.12.19 | ₩4,749 | ₩4,749 | ₩4,701 | ₩4,737 | -0.25% | 7.9천 |
|---|
| 2025.12.18 | ₩4,785 | ₩4,785 | ₩4,692 | ₩4,701 | -1.76% | 4.4천 |
|---|
| 2025.12.17 | ₩4,776 | ₩4,815 | ₩4,770 | ₩4,776 | 0.00% | 6.1천 |
|---|
| 2025.12.16 | ₩5,029 | ₩5,029 | ₩4,749 | ₩4,773 | -5.07% | 1.3만 |
|---|
| 2025.12.15 | ₩5,134 | ₩5,134 | ₩4,734 | ₩4,947 | -3.62% | 1.3만 |
|---|
| 2025.12.12 | ₩5,116 | ₩5,173 | ₩5,056 | ₩5,101 | -0.29% | 1.3만 |
|---|
| 2025.12.11 | ₩5,104 | ₩5,131 | ₩5,098 | ₩5,116 | +0.24% | 5.5천 |
|---|
| 2025.12.10 | ₩5,110 | ₩5,110 | ₩5,029 | ₩5,104 | -0.12% | 7.2천 |
|---|
| 2025.12.09 | ₩5,110 | ₩5,131 | ₩5,029 | ₩5,107 | -0.06% | 9.6천 |
|---|
| 2025.12.08 | ₩5,149 | ₩5,149 | ₩5,062 | ₩5,110 | -0.76% | 6.7천 |
|---|
| 2025.12.05 | ₩5,095 | ₩5,149 | ₩5,083 | ₩5,113 | +0.35% | 2.5천 |
|---|
| 2025.12.04 | ₩5,176 | ₩5,176 | ₩5,077 | ₩5,104 | -1.39% | 1.1만 |
|---|
| 2025.12.03 | ₩5,146 | ₩5,182 | ₩5,143 | ₩5,176 | +0.58% | 3.6천 |
|---|
| 2025.12.02 | ₩5,101 | ₩5,173 | ₩5,101 | ₩5,161 | +1.18% | 7.6천 |
|---|
| 2025.12.01 | ₩5,011 | ₩5,098 | ₩4,968 | ₩5,098 | +1.74% | 8.9천 |
|---|
| 2025.11.28 | ₩4,920 | ₩5,008 | ₩4,887 | ₩5,008 | +1.77% | 7천 |
|---|
| 2025.11.27 | ₩4,860 | ₩4,914 | ₩4,833 | ₩4,911 | +1.05% | 4.8천 |
|---|
| 2025.11.26 | ₩4,953 | ₩5,002 | ₩4,860 | ₩4,860 | -1.88% | 1.1만 |
|---|
| 2025.11.25 | ₩5,050 | ₩5,125 | ₩4,920 | ₩4,953 | -1.90% | 1.2만 |
|---|
| 2025.11.24 | ₩5,038 | ₩5,110 | ₩4,803 | ₩5,110 | +1.43% | 1.4만 |
|---|
| 2025.11.21 | ₩5,158 | ₩5,158 | ₩4,959 | ₩5,038 | -2.33% | 1.1만 |
|---|
| 2025.11.20 | ₩5,143 | ₩5,221 | ₩5,140 | ₩5,146 | +0.06% | 1.6만 |
|---|
| 2025.11.19 | ₩5,017 | ₩5,143 | ₩4,932 | ₩5,143 | +2.51% | 1.5만 |
|---|
| 2025.11.18 | ₩5,086 | ₩5,152 | ₩4,923 | ₩4,977 | -2.12% | 3.8만 |
|---|
| 2025.11.17 | ₩4,800 | ₩5,449 | ₩4,800 | ₩5,113 | +6.50% | 12.6만 |
|---|
| 2025.11.14 | ₩4,827 | ₩4,827 | ₩4,680 | ₩4,800 | -0.56% | 1.2만 |
|---|
| 2025.11.13 | ₩4,500 | ₩4,866 | ₩4,431 | ₩4,851 | +7.80% | 2.5만 |
|---|
| 2025.11.12 | ₩4,455 | ₩4,524 | ₩4,434 | ₩4,500 | +1.01% | 1.7만 |
|---|
| 2025.11.11 | ₩4,290 | ₩4,470 | ₩4,239 | ₩4,452 | +3.78% | 1.3만 |
|---|
| 2025.11.10 | ₩4,143 | ₩4,278 | ₩4,143 | ₩4,263 | +2.90% | 1.6만 |
|---|
| 2025.11.07 | ₩4,188 | ₩4,257 | ₩4,134 | ₩4,197 | +0.21% | 1.7만 |
|---|
| 2025.11.06 | ₩4,143 | ₩4,680 | ₩4,098 | ₩4,233 | +2.17% | 6만 |
|---|
| 2025.11.05 | ₩4,245 | ₩4,245 | ₩3,990 | ₩4,140 | -2.47% | 3.6만 |
|---|
| 2025.11.04 | ₩4,188 | ₩4,299 | ₩4,143 | ₩4,188 | 0.00% | 2.6만 |
|---|
| 2025.11.03 | ₩4,485 | ₩4,512 | ₩4,113 | ₩4,188 | -6.62% | 4.2만 |
|---|
| 2025.10.31 | ₩4,350 | ₩4,467 | ₩4,311 | ₩4,440 | +2.07% | 1.7만 |
|---|
| 2025.10.30 | ₩4,668 | ₩4,668 | ₩4,308 | ₩4,311 | -7.65% | 4.3만 |
|---|
| 2025.10.29 | ₩4,590 | ₩4,713 | ₩4,566 | ₩4,668 | +1.70% | 1.8만 |
|---|
| 2025.10.28 | ₩4,515 | ₩4,611 | ₩4,497 | ₩4,587 | +1.59% | 1.7만 |
|---|
| 2025.10.27 | ₩4,575 | ₩4,620 | ₩4,473 | ₩4,515 | -1.31% | 3만 |
|---|
| 2025.10.24 | ₩4,767 | ₩4,767 | ₩4,308 | ₩4,575 | -4.03% | 4.4만 |
|---|
| 2025.10.23 | ₩4,779 | ₩4,788 | ₩4,722 | ₩4,767 | -0.25% | 7.7천 |
|---|
| 2025.10.22 | ₩4,629 | ₩4,782 | ₩4,629 | ₩4,782 | +3.31% | 1.5만 |
|---|
| 2025.10.21 | ₩4,836 | ₩4,842 | ₩4,623 | ₩4,728 | -2.23% | 3.2만 |
|---|
| 2025.10.20 | ₩4,875 | ₩4,878 | ₩4,833 | ₩4,836 | -0.80% | 1.7만 |
|---|
| 2025.10.17 | ₩5,035 | ₩5,035 | ₩4,815 | ₩4,839 | -3.87% | 4.1만 |
|---|
| 2025.10.16 | ₩5,098 | ₩5,140 | ₩4,980 | ₩4,980 | -2.30% | 1.9만 |
|---|
| 2025.10.15 | ₩5,095 | ₩5,197 | ₩5,086 | ₩5,098 | +0.06% | 2.1만 |
|---|
| 2025.10.14 | ₩4,999 | ₩5,155 | ₩4,999 | ₩5,086 | +1.74% | 2.3만 |
|---|
| 2025.10.13 | ₩5,071 | ₩5,071 | ₩4,962 | ₩4,995 | -1.48% | 1.1만 |
|---|
| 2025.10.10 | ₩5,122 | ₩5,122 | ₩4,938 | ₩5,080 | -0.82% | 3.9만 |
|---|