시장 데이터를 불러오는 중
전체 종목
엔젯 과거 주가
419080.KQ · KOSDAQ
주요 제품·사업: EHD 잉크젯 프린터, EHD 코터
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
419080.KQ · KOSDAQ
주요 제품·사업: EHD 잉크젯 프린터, EHD 코터
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,955 | ₩5,120 | ₩4,850 | ₩5,000 | +0.91% | 2.9만 |
| 2026.10.07 | ₩5,100 | ₩5,100 | ₩4,870 | ₩4,960 | -2.75% | 1.6만 |
| 2026.10.06 | ₩5,110 | ₩5,150 | ₩4,970 | ₩5,050 | -1.17% | 1.8만 |
| 2026.10.02 | ₩5,100 | ₩5,110 | ₩4,770 | ₩5,040 | -1.18% | 2.6만 |
| 2026.10.01 | ₩4,900 | ₩5,050 | ₩4,810 | ₩4,960 | +1.22% | 2.7만 |
| 2026.09.30 | ₩4,825 | ₩4,990 | ₩4,810 | ₩4,870 | +0.93% | 9.8천 |
| 2026.09.29 | ₩4,780 | ₩4,995 | ₩4,765 | ₩4,850 | +1.46% | 1.2만 |
| 2026.09.28 | ₩4,705 | ₩5,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,705 |
| ₩4,885 |
| +3.83% |
| 2.1만 |
| 2026.09.23 | ₩4,670 | ₩4,765 | ₩4,580 | ₩4,730 | +1.28% | 2.4만 |
|---|
| 2026.09.22 | ₩4,645 | ₩6,000 | ₩4,645 | ₩4,670 | +0.54% | 6.5만 |
|---|
| 2026.09.21 | ₩4,830 | ₩4,830 | ₩4,640 | ₩4,645 | -3.83% | 1.7만 |
|---|
| 2026.09.18 | ₩4,810 | ₩4,905 | ₩4,710 | ₩4,820 | +0.21% | 9.1천 |
|---|
| 2026.09.17 | ₩4,795 | ₩4,995 | ₩4,780 | ₩4,800 | +0.10% | 9.2천 |
|---|
| 2026.09.16 | ₩5,060 | ₩5,060 | ₩4,675 | ₩4,795 | -5.24% | 2.4만 |
|---|
| 2026.09.15 | ₩4,675 | ₩4,950 | ₩4,675 | ₩4,880 | +4.39% | 2.2만 |
|---|
| 2026.09.14 | ₩5,140 | ₩5,140 | ₩4,880 | ₩4,880 | -5.06% | 2.9만 |
|---|
| 2026.09.11 | ₩5,130 | ₩5,160 | ₩5,060 | ₩5,140 | +0.19% | 7천 |
|---|
| 2026.09.10 | ₩5,080 | ₩5,180 | ₩4,980 | ₩5,130 | +0.98% | 2.8만 |
|---|
| 2026.09.09 | ₩5,120 | ₩5,120 | ₩4,890 | ₩5,080 | -0.78% | 2.6만 |
|---|
| 2026.09.08 | ₩5,060 | ₩5,170 | ₩4,990 | ₩5,100 | +0.79% | 2.5만 |
|---|
| 2026.09.07 | ₩5,050 | ₩5,060 | ₩4,665 | ₩4,980 | -1.39% | 3.7만 |
|---|
| 2026.09.04 | ₩5,030 | ₩5,150 | ₩4,660 | ₩5,050 | +0.40% | 10.8만 |
|---|
| 2026.09.03 | ₩5,580 | ₩5,580 | ₩4,825 | ₩4,900 | -12.19% | 7.2만 |
|---|
| 2026.09.02 | ₩5,340 | ₩5,410 | ₩5,160 | ₩5,340 | 0.00% | 2.4만 |
|---|
| 2026.09.01 | ₩5,480 | ₩5,590 | ₩5,390 | ₩5,440 | -0.73% | 3.2만 |
|---|
| 2026.08.31 | ₩5,730 | ₩5,790 | ₩5,430 | ₩5,640 | -1.57% | 3.6만 |
|---|
| 2026.08.28 | ₩5,650 | ₩6,200 | ₩5,560 | ₩5,660 | +0.18% | 2.2만 |
|---|
| 2026.08.27 | ₩5,700 | ₩5,890 | ₩5,460 | ₩5,700 | 0.00% | 3.9만 |
|---|
| 2026.08.26 | ₩6,110 | ₩6,210 | ₩5,600 | ₩5,730 | -6.22% | 4.2만 |
|---|
| 2026.08.25 | ₩6,140 | ₩6,140 | ₩5,720 | ₩6,110 | -0.49% | 4.1만 |
|---|
| 2026.08.24 | ₩6,210 | ₩6,300 | ₩6,040 | ₩6,140 | -1.13% | 3.5만 |
|---|
| 2026.08.21 | ₩6,090 | ₩6,190 | ₩5,880 | ₩6,160 | +1.15% | 3.4만 |
|---|
| 2026.08.20 | ₩6,080 | ₩6,290 | ₩5,930 | ₩6,080 | 0.00% | 4.8만 |
|---|
| 2026.08.19 | ₩6,230 | ₩6,390 | ₩6,010 | ₩6,080 | -2.41% | 6.7만 |
|---|
| 2026.08.18 | ₩6,500 | ₩6,500 | ₩5,960 | ₩6,280 | -3.38% | 8.3만 |
|---|
| 2026.08.14 | ₩6,000 | ₩6,550 | ₩5,790 | ₩6,400 | +6.67% | 22.9만 |
|---|
| 2026.08.13 | ₩5,730 | ₩6,140 | ₩5,730 | ₩5,800 | +1.22% | 10.8만 |
|---|
| 2026.08.12 | ₩5,710 | ₩5,850 | ₩5,450 | ₩5,730 | +0.35% | 8.1만 |
|---|
| 2026.08.11 | ₩5,450 | ₩5,740 | ₩5,380 | ₩5,640 | +3.49% | 5만 |
|---|
| 2026.08.10 | ₩5,540 | ₩5,540 | ₩5,190 | ₩5,450 | -1.62% | 3.9만 |
|---|
| 2026.08.07 | ₩5,200 | ₩5,800 | ₩5,170 | ₩5,540 | +6.54% | 5.3만 |
|---|
| 2026.08.06 | ₩5,030 | ₩5,200 | ₩5,020 | ₩5,170 | +2.78% | 3.3만 |
|---|
| 2026.08.05 | ₩4,730 | ₩5,030 | ₩4,725 | ₩5,030 | +6.34% | 3.4만 |
|---|
| 2026.08.04 | ₩4,525 | ₩4,790 | ₩4,525 | ₩4,765 | +5.30% | 2.1만 |
|---|
| 2026.08.03 | ₩4,515 | ₩4,770 | ₩4,495 | ₩4,615 | +2.21% | 2.6만 |
|---|
| 2026.07.31 | ₩4,600 | ₩4,655 | ₩4,180 | ₩4,655 | +1.20% | 3.1만 |
|---|
| 2026.07.30 | ₩3,855 | ₩4,500 | ₩3,855 | ₩4,495 | +16.60% | 3만 |
|---|
| 2026.07.29 | ₩4,110 | ₩4,480 | ₩3,945 | ₩4,220 | +2.68% | 5.3만 |
|---|
| 2026.07.28 | ₩4,670 | ₩4,690 | ₩4,205 | ₩4,325 | -7.39% | 4.2만 |
|---|
| 2026.07.27 | ₩4,895 | ₩4,895 | ₩4,280 | ₩4,690 | -4.19% | 3만 |
|---|
| 2026.07.24 | ₩4,635 | ₩4,910 | ₩4,425 | ₩4,700 | +1.40% | 5.5만 |
|---|
| 2026.07.23 | ₩3,900 | ₩4,770 | ₩3,900 | ₩4,635 | +18.85% | 13.2만 |
|---|
| 2026.07.22 | ₩3,810 | ₩4,015 | ₩3,810 | ₩3,930 | +3.15% | 1.6만 |
|---|
| 2026.07.21 | ₩3,620 | ₩4,000 | ₩3,605 | ₩3,840 | +6.08% | 3.1만 |
|---|
| 2026.07.20 | ₩4,010 | ₩4,090 | ₩3,625 | ₩3,685 | -8.10% | 4.5만 |
|---|
| 2026.07.16 | ₩3,670 | ₩3,900 | ₩3,660 | ₩3,730 | +1.63% | 4.9만 |
|---|
| 2026.07.15 | ₩3,500 | ₩3,840 | ₩3,500 | ₩3,765 | +7.57% | 2.1만 |
|---|
| 2026.07.14 | ₩3,430 | ₩3,635 | ₩3,410 | ₩3,500 | +2.04% | 3.5만 |
|---|
| 2026.07.13 | ₩3,910 | ₩4,000 | ₩3,595 | ₩3,600 | -7.93% | 4만 |
|---|
| 2026.07.10 | ₩3,645 | ₩3,995 | ₩3,645 | ₩3,910 | +7.27% | 8.4만 |
|---|
| 2026.07.09 | ₩4,025 | ₩4,095 | ₩3,645 | ₩3,750 | -6.83% | 7.5만 |
|---|
| 2026.07.08 | ₩4,500 | ₩4,500 | ₩3,950 | ₩4,000 | -11.11% | 6.9만 |
|---|
| 2026.07.07 | ₩3,990 | ₩4,600 | ₩3,990 | ₩4,370 | +9.52% | 7.8만 |
|---|
| 2026.07.06 | ₩4,200 | ₩4,480 | ₩4,010 | ₩4,260 | +1.43% | 6.3만 |
|---|
| 2026.07.03 | ₩3,750 | ₩4,860 | ₩3,650 | ₩4,080 | +8.80% | 10.7만 |
|---|
| 2026.07.02 | ₩3,720 | ₩3,980 | ₩3,500 | ₩3,740 | +0.54% | 2.6만 |
|---|
| 2026.07.01 | ₩3,640 | ₩3,865 | ₩3,555 | ₩3,730 | +2.47% | 2.8만 |
|---|
| 2026.06.30 | ₩3,425 | ₩3,790 | ₩3,425 | ₩3,595 | +4.96% | 6만 |
|---|
| 2026.06.29 | ₩3,380 | ₩3,635 | ₩3,250 | ₩3,610 | +6.80% | 3.3만 |
|---|
| 2026.06.26 | ₩3,290 | ₩3,450 | ₩3,030 | ₩3,250 | -1.22% | 6.8만 |
|---|
| 2026.06.25 | ₩3,295 | ₩3,450 | ₩3,205 | ₩3,290 | -0.15% | 2.5만 |
|---|
| 2026.06.24 | ₩3,465 | ₩3,600 | ₩3,000 | ₩3,320 | -4.18% | 6.3만 |
|---|
| 2026.06.23 | ₩3,800 | ₩3,830 | ₩3,350 | ₩3,490 | -8.16% | 7.3만 |
|---|
| 2026.06.22 | ₩4,290 | ₩4,290 | ₩3,715 | ₩3,830 | -10.72% | 5.3만 |
|---|
| 2026.06.19 | ₩4,140 | ₩4,265 | ₩3,900 | ₩4,070 | -1.69% | 5만 |
|---|
| 2026.06.18 | ₩4,205 | ₩4,295 | ₩3,990 | ₩4,160 | -1.07% | 5.8만 |
|---|
| 2026.06.17 | ₩4,215 | ₩4,355 | ₩3,900 | ₩4,200 | -0.36% | 4.2만 |
|---|
| 2026.06.16 | ₩4,140 | ₩4,245 | ₩4,060 | ₩4,245 | +2.54% | 2.2만 |
|---|
| 2026.06.15 | ₩4,210 | ₩4,385 | ₩4,050 | ₩4,140 | -1.66% | 4.8만 |
|---|
| 2026.06.12 | ₩4,145 | ₩4,500 | ₩4,085 | ₩4,200 | +1.33% | 4.2만 |
|---|
| 2026.06.11 | ₩3,955 | ₩4,185 | ₩3,900 | ₩4,185 | +5.82% | 1.9만 |
|---|
| 2026.06.10 | ₩4,105 | ₩4,270 | ₩3,990 | ₩4,035 | -1.71% | 3.6만 |
|---|
| 2026.06.09 | ₩4,190 | ₩4,450 | ₩4,190 | ₩4,240 | +1.19% | 4.1만 |
|---|
| 2026.06.08 | ₩4,500 | ₩4,750 | ₩4,185 | ₩4,190 | -6.89% | 10.1만 |
|---|
| 2026.06.05 | ₩5,040 | ₩5,350 | ₩4,785 | ₩4,860 | -3.57% | 4.1만 |
|---|
| 2026.06.04 | ₩5,120 | ₩5,490 | ₩5,010 | ₩5,080 | -0.78% | 7.5만 |
|---|
| 2026.06.02 | ₩4,830 | ₩5,340 | ₩4,830 | ₩5,120 | +6.00% | 10만 |
|---|
| 2026.06.01 | ₩4,950 | ₩5,100 | ₩4,670 | ₩4,830 | -2.42% | 10.9만 |
|---|
| 2026.05.29 | ₩5,100 | ₩5,300 | ₩4,795 | ₩4,930 | -3.33% | 6만 |
|---|
| 2026.05.28 | ₩5,400 | ₩5,660 | ₩5,040 | ₩5,100 | -5.56% | 7.5만 |
|---|
| 2026.05.27 | ₩5,790 | ₩5,920 | ₩5,550 | ₩5,700 | -1.55% | 11.8만 |
|---|
| 2026.05.26 | ₩5,300 | ₩5,840 | ₩5,260 | ₩5,790 | +9.25% | 11.9만 |
|---|
| 2026.05.22 | ₩5,050 | ₩5,380 | ₩5,050 | ₩5,300 | +4.95% | 4.2만 |
|---|
| 2026.05.21 | ₩4,835 | ₩5,190 | ₩4,835 | ₩4,990 | +3.21% | 5만 |
|---|
| 2026.05.20 | ₩4,845 | ₩4,910 | ₩4,645 | ₩4,815 | -0.62% | 6.7만 |
|---|
| 2026.05.19 | ₩4,965 | ₩5,130 | ₩4,760 | ₩4,935 | -0.60% | 7.7만 |
|---|
| 2026.05.18 | ₩5,210 | ₩5,270 | ₩5,000 | ₩5,110 | -1.92% | 6.9만 |
|---|
| 2026.05.15 | ₩5,500 | ₩5,720 | ₩5,280 | ₩5,500 | 0.00% | 8.4만 |
|---|
| 2026.05.14 | ₩5,400 | ₩5,720 | ₩5,200 | ₩5,540 | +2.59% | 10.2만 |
|---|
| 2026.05.13 | ₩5,410 | ₩5,560 | ₩5,090 | ₩5,400 | -0.18% | 7.7만 |
|---|
| 2026.05.12 | ₩5,790 | ₩5,900 | ₩5,090 | ₩5,200 | -10.19% | 22.6만 |
|---|
| 2026.05.11 | ₩5,800 | ₩6,200 | ₩5,720 | ₩5,790 | -0.17% | 22.2만 |
|---|
| 2026.05.08 | ₩5,700 | ₩5,920 | ₩5,470 | ₩5,740 | +0.70% | 16.1만 |
|---|
| 2026.05.07 | ₩6,430 | ₩6,430 | ₩5,650 | ₩5,700 | -11.35% | 38.3만 |
|---|
| 2026.05.06 | ₩5,810 | ₩6,990 | ₩5,770 | ₩6,430 | +10.67% | 127.7만 |
|---|
| 2026.05.04 | ₩5,620 | ₩5,940 | ₩5,600 | ₩5,660 | +0.71% | 5.1만 |
|---|
| 2026.04.30 | ₩5,700 | ₩5,860 | ₩5,560 | ₩5,620 | -1.40% | 6.7만 |
|---|
| 2026.04.29 | ₩5,770 | ₩5,910 | ₩5,650 | ₩5,750 | -0.35% | 6.9만 |
|---|
| 2026.04.28 | ₩6,020 | ₩6,080 | ₩5,800 | ₩5,800 | -3.65% | 6.9만 |
|---|
| 2026.04.27 | ₩5,850 | ₩6,110 | ₩5,840 | ₩6,020 | +2.91% | 10.2만 |
|---|
| 2026.04.24 | ₩5,630 | ₩5,900 | ₩5,610 | ₩5,840 | +3.73% | 4.4만 |
|---|
| 2026.04.23 | ₩6,240 | ₩6,240 | ₩5,620 | ₩5,710 | -8.49% | 13.4만 |
|---|
| 2026.04.22 | ₩5,880 | ₩6,250 | ₩5,780 | ₩6,150 | +4.59% | 15.4만 |
|---|
| 2026.04.21 | ₩5,900 | ₩6,040 | ₩5,770 | ₩5,870 | -0.51% | 9만 |
|---|
| 2026.04.20 | ₩5,900 | ₩5,970 | ₩5,640 | ₩5,900 | 0.00% | 9.9만 |
|---|
| 2026.04.17 | ₩6,000 | ₩6,200 | ₩5,700 | ₩5,830 | -2.83% | 13.6만 |
|---|
| 2026.04.16 | ₩5,450 | ₩6,400 | ₩5,400 | ₩5,800 | +6.42% | 61.3만 |
|---|
| 2026.04.15 | ₩5,350 | ₩5,450 | ₩5,260 | ₩5,350 | 0.00% | 5.5만 |
|---|
| 2026.04.14 | ₩5,220 | ₩5,320 | ₩5,200 | ₩5,290 | +1.34% | 4만 |
|---|
| 2026.04.13 | ₩5,090 | ₩5,320 | ₩5,040 | ₩5,200 | +2.16% | 5.6만 |
|---|
| 2026.04.10 | ₩4,835 | ₩5,160 | ₩4,835 | ₩5,100 | +5.48% | 6.2만 |
|---|
| 2026.04.09 | ₩4,995 | ₩5,090 | ₩4,805 | ₩4,805 | -3.80% | 4.4만 |
|---|
| 2026.04.08 | ₩4,995 | ₩5,060 | ₩4,900 | ₩5,040 | +0.90% | 4.1만 |
|---|
| 2026.04.07 | ₩4,950 | ₩5,030 | ₩4,735 | ₩4,760 | -3.84% | 5.1만 |
|---|
| 2026.04.06 | ₩4,930 | ₩5,060 | ₩4,830 | ₩4,990 | +1.22% | 6만 |
|---|
| 2026.04.03 | ₩4,905 | ₩5,080 | ₩4,840 | ₩4,930 | +0.51% | 5.3만 |
|---|
| 2026.04.02 | ₩5,300 | ₩5,300 | ₩4,800 | ₩4,845 | -8.58% | 7.7만 |
|---|
| 2026.04.01 | ₩4,805 | ₩5,260 | ₩4,805 | ₩5,220 | +8.64% | 7.9만 |
|---|
| 2026.03.31 | ₩4,830 | ₩5,050 | ₩4,735 | ₩4,740 | -1.86% | 8만 |
|---|
| 2026.03.30 | ₩5,050 | ₩5,060 | ₩4,810 | ₩4,990 | -1.19% | 4.2만 |
|---|
| 2026.03.27 | ₩5,100 | ₩5,230 | ₩4,955 | ₩5,090 | -0.20% | 4.5만 |
|---|
| 2026.03.26 | ₩5,350 | ₩5,350 | ₩5,100 | ₩5,150 | -3.74% | 5.9만 |
|---|
| 2026.03.25 | ₩5,070 | ₩5,350 | ₩5,070 | ₩5,350 | +5.52% | 5.4만 |
|---|
| 2026.03.24 | ₩5,440 | ₩5,650 | ₩4,980 | ₩5,070 | -6.80% | 10.7만 |
|---|
| 2026.03.23 | ₩5,290 | ₩5,740 | ₩5,180 | ₩5,420 | +2.46% | 14.8만 |
|---|
| 2026.03.20 | ₩5,230 | ₩5,360 | ₩5,080 | ₩5,280 | +0.96% | 6.4만 |
|---|
| 2026.03.19 | ₩5,340 | ₩5,340 | ₩5,110 | ₩5,280 | -1.12% | 7만 |
|---|
| 2026.03.18 | ₩5,460 | ₩5,460 | ₩5,220 | ₩5,340 | -2.20% | 5만 |
|---|
| 2026.03.17 | ₩5,460 | ₩5,480 | ₩5,360 | ₩5,360 | -1.83% | 3.6만 |
|---|
| 2026.03.16 | ₩5,400 | ₩5,500 | ₩5,300 | ₩5,430 | +0.56% | 3.1만 |
|---|
| 2026.03.13 | ₩5,480 | ₩5,730 | ₩5,240 | ₩5,400 | -1.46% | 4.5만 |
|---|
| 2026.03.12 | ₩5,490 | ₩5,590 | ₩5,400 | ₩5,470 | -0.36% | 3.8만 |
|---|
| 2026.03.11 | ₩5,470 | ₩5,660 | ₩5,370 | ₩5,490 | +0.37% | 6.7만 |
|---|
| 2026.03.10 | ₩5,630 | ₩5,770 | ₩5,310 | ₩5,470 | -2.84% | 6.1만 |
|---|
| 2026.03.09 | ₩5,410 | ₩5,990 | ₩5,330 | ₩5,500 | +1.66% | 8.9만 |
|---|
| 2026.03.06 | ₩5,760 | ₩5,800 | ₩5,500 | ₩5,740 | -0.35% | 6.7만 |
|---|
| 2026.03.05 | ₩5,110 | ₩5,800 | ₩5,110 | ₩5,760 | +12.72% | 14.1만 |
|---|
| 2026.03.04 | ₩5,830 | ₩5,830 | ₩4,940 | ₩5,060 | -13.21% | 30.7만 |
|---|
| 2026.03.03 | ₩6,100 | ₩6,190 | ₩5,830 | ₩5,840 | -4.26% | 15.1만 |
|---|
| 2026.02.27 | ₩6,390 | ₩6,560 | ₩6,200 | ₩6,280 | -1.72% | 8.9만 |
|---|
| 2026.02.26 | ₩6,790 | ₩6,880 | ₩6,440 | ₩6,440 | -5.15% | 17.9만 |
|---|
| 2026.02.25 | ₩6,770 | ₩6,930 | ₩6,710 | ₩6,790 | +0.30% | 11.6만 |
|---|
| 2026.02.24 | ₩6,610 | ₩6,790 | ₩6,570 | ₩6,710 | +1.51% | 8.3만 |
|---|
| 2026.02.23 | ₩6,750 | ₩6,870 | ₩6,530 | ₩6,670 | -1.19% | 14.3만 |
|---|
| 2026.02.20 | ₩6,910 | ₩6,970 | ₩6,690 | ₩6,750 | -2.32% | 12.2만 |
|---|
| 2026.02.19 | ₩6,870 | ₩6,990 | ₩6,690 | ₩6,920 | +0.73% | 9.7만 |
|---|
| 2026.02.13 | ₩7,040 | ₩7,090 | ₩6,740 | ₩6,870 | -2.41% | 15.5만 |
|---|
| 2026.02.12 | ₩7,540 | ₩7,540 | ₩7,120 | ₩7,120 | -5.57% | 14.4만 |
|---|
| 2026.02.11 | ₩7,520 | ₩7,700 | ₩7,400 | ₩7,540 | +0.27% | 9.3만 |
|---|
| 2026.02.10 | ₩7,530 | ₩7,680 | ₩7,380 | ₩7,500 | -0.40% | 8.2만 |
|---|
| 2026.02.09 | ₩7,510 | ₩7,620 | ₩7,300 | ₩7,520 | +0.13% | 15.9만 |
|---|
| 2026.02.06 | ₩7,040 | ₩7,400 | ₩6,920 | ₩7,360 | +4.55% | 18.9만 |
|---|
| 2026.02.05 | ₩8,000 | ₩8,000 | ₩7,340 | ₩7,450 | -6.88% | 29.5만 |
|---|
| 2026.02.04 | ₩8,380 | ₩8,390 | ₩8,030 | ₩8,050 | -3.94% | 14.5만 |
|---|
| 2026.02.03 | ₩8,070 | ₩8,640 | ₩8,070 | ₩8,400 | +4.09% | 30.2만 |
|---|
| 2026.02.02 | ₩7,940 | ₩8,380 | ₩7,900 | ₩8,000 | +0.76% | 21.5만 |
|---|
| 2026.01.30 | ₩8,510 | ₩8,530 | ₩8,140 | ₩8,140 | -4.35% | 22.1만 |
|---|
| 2026.01.29 | ₩8,740 | ₩8,870 | ₩8,300 | ₩8,510 | -2.63% | 22.7만 |
|---|
| 2026.01.28 | ₩8,860 | ₩9,200 | ₩8,610 | ₩8,730 | -1.47% | 24.9만 |
|---|
| 2026.01.27 | ₩8,750 | ₩9,100 | ₩8,580 | ₩8,760 | +0.11% | 29.6만 |
|---|
| 2026.01.26 | ₩8,530 | ₩8,950 | ₩8,220 | ₩8,730 | +2.34% | 42만 |
|---|
| 2026.01.23 | ₩8,140 | ₩9,130 | ₩7,920 | ₩8,570 | +5.28% | 87.2만 |
|---|
| 2026.01.22 | ₩8,490 | ₩8,600 | ₩7,960 | ₩8,120 | -4.36% | 37.3만 |
|---|
| 2026.01.21 | ₩9,250 | ₩9,550 | ₩8,250 | ₩8,310 | -10.16% | 45.9만 |
|---|
| 2026.01.20 | ₩9,520 | ₩10,050 | ₩9,310 | ₩9,310 | -2.21% | 46.6만 |
|---|
| 2026.01.19 | ₩9,450 | ₩9,800 | ₩9,260 | ₩9,520 | +0.74% | 44.2만 |
|---|
| 2026.01.16 | ₩9,800 | ₩9,890 | ₩9,120 | ₩9,410 | -3.98% | 52.6만 |
|---|
| 2026.01.15 | ₩9,440 | ₩10,500 | ₩9,100 | ₩9,790 | +3.71% | 149.8만 |
|---|
| 2026.01.14 | ₩9,880 | ₩9,900 | ₩9,070 | ₩9,170 | -7.19% | 52.6만 |
|---|
| 2026.01.13 | ₩10,880 | ₩10,930 | ₩9,840 | ₩9,910 | -8.92% | 68.5만 |
|---|
| 2026.01.12 | ₩10,890 | ₩12,260 | ₩10,510 | ₩10,880 | -0.09% | 248.9만 |
|---|
| 2026.01.09 | ₩10,890 | ₩10,980 | ₩10,210 | ₩10,890 | 0.00% | 69.4만 |
|---|
| 2026.01.08 | ₩11,190 | ₩11,390 | ₩10,750 | ₩11,000 | -1.70% | 90만 |
|---|
| 2026.01.07 | ₩10,050 | ₩12,800 | ₩9,650 | ₩10,970 | +9.15% | 539.2만 |
|---|
| 2026.01.06 | ₩9,660 | ₩10,450 | ₩9,210 | ₩9,970 | +3.21% | 174.1만 |
|---|
| 2026.01.05 | ₩9,320 | ₩9,950 | ₩9,150 | ₩9,450 | +1.39% | 192.4만 |
|---|
| 2026.01.02 | ₩8,600 | ₩9,750 | ₩8,470 | ₩9,060 | +5.35% | 454.6만 |
|---|
| 2025.12.30 | ₩7,810 | ₩8,270 | ₩7,810 | ₩8,160 | +4.48% | 38.7만 |
|---|
| 2025.12.29 | ₩8,100 | ₩8,100 | ₩7,880 | ₩7,890 | -2.59% | 33.2만 |
|---|
| 2025.12.26 | ₩8,160 | ₩8,260 | ₩7,800 | ₩8,050 | -1.35% | 46.7만 |
|---|
| 2025.12.24 | ₩7,200 | ₩8,930 | ₩6,800 | ₩8,160 | +13.33% | 1025.4만 |
|---|
| 2025.12.23 | ₩7,920 | ₩7,920 | ₩7,200 | ₩7,250 | -8.46% | 44만 |
|---|
| 2025.12.22 | ₩7,760 | ₩8,900 | ₩7,460 | ₩7,920 | +2.06% | 348.5만 |
|---|
| 2025.12.19 | ₩7,920 | ₩7,980 | ₩7,350 | ₩7,680 | -3.03% | 82.9만 |
|---|
| 2025.12.18 | ₩7,220 | ₩8,470 | ₩7,170 | ₩8,030 | +11.22% | 351.3만 |
|---|
| 2025.12.17 | ₩6,640 | ₩8,090 | ₩6,230 | ₩7,610 | +14.61% | 597만 |
|---|
| 2025.12.16 | ₩6,520 | ₩6,530 | ₩6,230 | ₩6,330 | -2.91% | 40.1만 |
|---|
| 2025.12.15 | ₩6,550 | ₩6,980 | ₩6,530 | ₩6,610 | +0.92% | 65만 |
|---|
| 2025.12.12 | ₩6,980 | ₩6,980 | ₩6,450 | ₩6,710 | -3.87% | 86.1만 |
|---|
| 2025.12.11 | ₩7,510 | ₩8,410 | ₩6,710 | ₩6,800 | -9.45% | 848.7만 |
|---|
| 2025.12.10 | ₩5,490 | ₩7,040 | ₩5,490 | ₩7,040 | +28.23% | 157.5만 |
|---|
| 2025.12.09 | ₩5,040 | ₩6,140 | ₩5,040 | ₩5,420 | +7.54% | 177.9만 |
|---|
| 2025.12.08 | ₩5,090 | ₩5,100 | ₩4,960 | ₩4,990 | -1.96% | 4.1만 |
|---|
| 2025.12.05 | ₩5,110 | ₩5,170 | ₩4,985 | ₩5,100 | -0.20% | 6만 |
|---|
| 2025.12.04 | ₩5,120 | ₩5,310 | ₩5,010 | ₩5,110 | -0.20% | 15만 |
|---|
| 2025.12.03 | ₩4,810 | ₩5,960 | ₩4,770 | ₩5,190 | +7.90% | 248.8만 |
|---|
| 2025.12.02 | ₩4,810 | ₩4,935 | ₩4,745 | ₩4,800 | -0.21% | 1.6만 |
|---|
| 2025.12.01 | ₩4,920 | ₩5,020 | ₩4,770 | ₩4,810 | -2.24% | 3.1만 |
|---|
| 2025.11.28 | ₩4,950 | ₩4,990 | ₩4,750 | ₩4,925 | -0.51% | 4.1만 |
|---|
| 2025.11.27 | ₩5,000 | ₩5,060 | ₩4,805 | ₩4,805 | -3.90% | 2.9만 |
|---|
| 2025.11.26 | ₩5,000 | ₩5,080 | ₩4,725 | ₩4,990 | -0.20% | 9.6만 |
|---|
| 2025.11.25 | ₩5,190 | ₩5,340 | ₩4,850 | ₩4,970 | -4.24% | 11.1만 |
|---|
| 2025.11.24 | ₩4,925 | ₩5,180 | ₩4,860 | ₩5,180 | +5.18% | 6.3만 |
|---|
| 2025.11.21 | ₩5,460 | ₩5,480 | ₩4,775 | ₩4,845 | -11.26% | 15.6만 |
|---|
| 2025.11.20 | ₩5,570 | ₩5,770 | ₩5,420 | ₩5,500 | -1.26% | 4만 |
|---|
| 2025.11.19 | ₩5,770 | ₩5,970 | ₩5,500 | ₩5,570 | -3.47% | 6.4만 |
|---|
| 2025.11.18 | ₩6,280 | ₩6,300 | ₩5,760 | ₩5,770 | -8.12% | 8.1만 |
|---|
| 2025.11.17 | ₩6,250 | ₩6,500 | ₩5,900 | ₩6,110 | -2.24% | 23.2만 |
|---|
| 2025.11.14 | ₩5,930 | ₩6,520 | ₩5,730 | ₩6,210 | +4.72% | 25만 |
|---|
| 2025.11.13 | ₩5,500 | ₩5,860 | ₩5,150 | ₩5,780 | +5.09% | 3.3만 |
|---|
| 2025.11.12 | ₩5,450 | ₩5,520 | ₩5,360 | ₩5,460 | +0.18% | 2.5만 |
|---|
| 2025.11.11 | ₩5,570 | ₩5,700 | ₩5,370 | ₩5,450 | -2.15% | 3.4만 |
|---|
| 2025.11.10 | ₩5,590 | ₩5,620 | ₩5,320 | ₩5,570 | -0.36% | 1.9만 |
|---|
| 2025.11.07 | ₩5,340 | ₩5,750 | ₩5,300 | ₩5,420 | +1.50% | 7.5만 |
|---|
| 2025.11.06 | ₩5,670 | ₩5,900 | ₩5,410 | ₩5,500 | -3.00% | 3.6만 |
|---|
| 2025.11.05 | ₩5,580 | ₩5,900 | ₩5,100 | ₩5,540 | -0.72% | 7.6만 |
|---|
| 2025.11.04 | ₩5,950 | ₩6,260 | ₩5,560 | ₩5,610 | -5.71% | 12.9만 |
|---|
| 2025.11.03 | ₩6,000 | ₩6,080 | ₩5,900 | ₩5,940 | -1.00% | 2.8만 |
|---|
| 2025.10.31 | ₩5,950 | ₩6,140 | ₩5,930 | ₩6,000 | +0.84% | 1.4만 |
|---|
| 2025.10.30 | ₩6,030 | ₩6,320 | ₩5,850 | ₩5,950 | -1.33% | 5.1만 |
|---|
| 2025.10.29 | ₩6,200 | ₩6,430 | ₩6,010 | ₩6,020 | -2.90% | 2.9만 |
|---|
| 2025.10.28 | ₩6,110 | ₩6,710 | ₩6,030 | ₩6,160 | +0.82% | 6만 |
|---|
| 2025.10.27 | ₩6,000 | ₩6,190 | ₩6,000 | ₩6,140 | +2.33% | 1.7만 |
|---|
| 2025.10.24 | ₩6,180 | ₩6,470 | ₩5,970 | ₩6,000 | -2.91% | 7.1만 |
|---|
| 2025.10.23 | ₩6,170 | ₩6,300 | ₩6,120 | ₩6,180 | +0.16% | 2만 |
|---|
| 2025.10.22 | ₩6,250 | ₩6,260 | ₩6,080 | ₩6,170 | -1.28% | 4만 |
|---|
| 2025.10.21 | ₩6,450 | ₩6,670 | ₩6,220 | ₩6,220 | -3.57% | 6.5만 |
|---|
| 2025.10.20 | ₩6,300 | ₩6,450 | ₩6,190 | ₩6,450 | +2.38% | 3.9만 |
|---|
| 2025.10.17 | ₩6,420 | ₩6,440 | ₩6,200 | ₩6,270 | -2.34% | 5.4만 |
|---|
| 2025.10.16 | ₩6,780 | ₩6,880 | ₩6,400 | ₩6,420 | -5.31% | 8.4만 |
|---|
| 2025.10.15 | ₩6,600 | ₩6,810 | ₩6,550 | ₩6,780 | +2.73% | 1.7만 |
|---|
| 2025.10.14 | ₩6,870 | ₩6,970 | ₩6,520 | ₩6,600 | -3.93% | 8.3만 |
|---|
| 2025.10.13 | ₩6,850 | ₩6,980 | ₩6,770 | ₩6,780 | -1.02% | 4.4만 |
|---|
| 2025.10.10 | ₩7,050 | ₩7,180 | ₩6,860 | ₩7,000 | -0.71% | 7.7만 |
|---|