시장 데이터를 불러오는 중
전체 종목
이엔셀 과거 주가
456070.KQ · KOSDAQ
주요 제품·사업: 첨단바이오의약품 위탁개발생산(CDMO) 서비스 / 차세대 세포,유전자 치료제
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
456070.KQ · KOSDAQ
주요 제품·사업: 첨단바이오의약품 위탁개발생산(CDMO) 서비스 / 차세대 세포,유전자 치료제
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,950 | ₩5,980 | ₩5,770 | ₩5,870 | -1.34% | 5.9만 |
| 2026.10.07 | ₩6,220 | ₩6,280 | ₩5,990 | ₩6,000 | -3.54% | 6.5만 |
| 2026.10.06 | ₩6,070 | ₩6,240 | ₩5,930 | ₩6,210 | +2.31% | 9만 |
| 2026.10.02 | ₩6,140 | ₩6,190 | ₩5,940 | ₩6,000 | -2.28% | 6.4만 |
| 2026.10.01 | ₩5,860 | ₩6,160 | ₩5,730 | ₩6,100 | +4.10% | 11.7만 |
| 2026.09.30 | ₩5,820 | ₩5,930 | ₩5,760 | ₩5,830 | +0.17% | 5만 |
| 2026.09.29 | ₩6,100 | ₩6,100 | ₩5,760 | ₩5,810 | -4.75% | 9.7만 |
| 2026.09.28 | ₩6,190 | ₩6,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,000 |
| ₩6,180 |
| -0.16% |
| 12.9만 |
| 2026.09.23 | ₩5,880 | ₩6,050 | ₩5,800 | ₩5,920 | +0.68% | 11.4만 |
|---|
| 2026.09.22 | ₩5,880 | ₩6,550 | ₩5,830 | ₩5,900 | +0.34% | 52.1만 |
|---|
| 2026.09.21 | ₩6,830 | ₩6,890 | ₩5,950 | ₩5,970 | -12.59% | 66.7만 |
|---|
| 2026.09.18 | ₩5,200 | ₩6,820 | ₩5,200 | ₩6,620 | +27.31% | 292.4만 |
|---|
| 2026.09.17 | ₩5,150 | ₩5,250 | ₩5,100 | ₩5,250 | +1.94% | 1.5만 |
|---|
| 2026.09.16 | ₩5,370 | ₩5,370 | ₩5,120 | ₩5,170 | -3.72% | 1.5만 |
|---|
| 2026.09.15 | ₩5,150 | ₩5,400 | ₩5,100 | ₩5,320 | +3.30% | 2.1만 |
|---|
| 2026.09.14 | ₩5,390 | ₩5,390 | ₩5,150 | ₩5,150 | -4.45% | 2.6만 |
|---|
| 2026.09.11 | ₩5,580 | ₩5,590 | ₩5,390 | ₩5,430 | -2.69% | 1.7만 |
|---|
| 2026.09.10 | ₩5,680 | ₩5,680 | ₩5,350 | ₩5,570 | -1.94% | 1.2만 |
|---|
| 2026.09.09 | ₩5,530 | ₩5,890 | ₩5,450 | ₩5,480 | -0.90% | 2.2만 |
|---|
| 2026.09.08 | ₩5,670 | ₩5,740 | ₩5,480 | ₩5,590 | -1.41% | 3.4만 |
|---|
| 2026.09.07 | ₩5,550 | ₩5,640 | ₩5,480 | ₩5,550 | 0.00% | 1.6만 |
|---|
| 2026.09.04 | ₩5,420 | ₩5,680 | ₩5,390 | ₩5,550 | +2.40% | 1.1만 |
|---|
| 2026.09.03 | ₩5,610 | ₩5,780 | ₩5,400 | ₩5,400 | -3.74% | 2.7만 |
|---|
| 2026.09.02 | ₩5,800 | ₩5,970 | ₩5,590 | ₩5,610 | -3.28% | 1.8만 |
|---|
| 2026.09.01 | ₩5,920 | ₩5,920 | ₩5,740 | ₩5,800 | -2.03% | 2만 |
|---|
| 2026.08.31 | ₩6,080 | ₩6,080 | ₩5,610 | ₩5,920 | -2.63% | 3.7만 |
|---|
| 2026.08.28 | ₩5,930 | ₩6,110 | ₩5,850 | ₩6,030 | +1.69% | 2.3만 |
|---|
| 2026.08.27 | ₩6,290 | ₩6,300 | ₩5,880 | ₩5,970 | -5.09% | 7.6만 |
|---|
| 2026.08.26 | ₩5,900 | ₩6,880 | ₩5,900 | ₩6,290 | +6.61% | 36.9만 |
|---|
| 2026.08.25 | ₩5,900 | ₩5,900 | ₩5,510 | ₩5,870 | -0.51% | 4.3만 |
|---|
| 2026.08.24 | ₩5,740 | ₩6,040 | ₩5,740 | ₩5,900 | +2.79% | 2.8만 |
|---|
| 2026.08.21 | ₩5,940 | ₩5,940 | ₩5,470 | ₩5,700 | -4.04% | 4.8만 |
|---|
| 2026.08.20 | ₩6,150 | ₩6,530 | ₩5,950 | ₩5,950 | -3.25% | 5만 |
|---|
| 2026.08.19 | ₩5,970 | ₩5,970 | ₩5,750 | ₩5,930 | -0.67% | 2.2만 |
|---|
| 2026.08.18 | ₩6,170 | ₩6,350 | ₩5,890 | ₩5,970 | -3.24% | 5.3만 |
|---|
| 2026.08.14 | ₩6,250 | ₩6,380 | ₩6,050 | ₩6,160 | -1.44% | 3.1만 |
|---|
| 2026.08.13 | ₩6,430 | ₩6,430 | ₩6,170 | ₩6,250 | -2.80% | 2.8만 |
|---|
| 2026.08.12 | ₩6,450 | ₩6,480 | ₩6,120 | ₩6,250 | -3.10% | 2.2만 |
|---|
| 2026.08.11 | ₩6,200 | ₩6,490 | ₩6,200 | ₩6,450 | +4.03% | 3.2만 |
|---|
| 2026.08.10 | ₩6,080 | ₩6,500 | ₩6,070 | ₩6,420 | +5.59% | 3.7만 |
|---|
| 2026.08.07 | ₩6,070 | ₩6,320 | ₩5,910 | ₩6,170 | +1.65% | 1.7만 |
|---|
| 2026.08.06 | ₩6,300 | ₩6,400 | ₩5,970 | ₩6,100 | -3.17% | 2.5만 |
|---|
| 2026.08.05 | ₩6,200 | ₩6,430 | ₩6,130 | ₩6,300 | +1.61% | 2.4만 |
|---|
| 2026.08.04 | ₩5,520 | ₩6,180 | ₩5,520 | ₩6,140 | +11.23% | 4.3만 |
|---|
| 2026.08.03 | ₩5,460 | ₩5,990 | ₩5,320 | ₩5,690 | +4.21% | 5.6만 |
|---|
| 2026.07.31 | ₩4,910 | ₩5,590 | ₩4,910 | ₩5,460 | +11.20% | 6.6만 |
|---|
| 2026.07.30 | ₩4,800 | ₩5,230 | ₩4,800 | ₩4,905 | +2.19% | 4.5만 |
|---|
| 2026.07.29 | ₩5,550 | ₩5,810 | ₩4,910 | ₩5,200 | -6.31% | 7.2만 |
|---|
| 2026.07.28 | ₩5,800 | ₩5,890 | ₩5,320 | ₩5,590 | -3.62% | 10.2만 |
|---|
| 2026.07.27 | ₩6,280 | ₩6,380 | ₩5,770 | ₩5,910 | -5.89% | 10.4만 |
|---|
| 2026.07.24 | ₩6,400 | ₩6,800 | ₩6,110 | ₩6,330 | -1.09% | 4.6만 |
|---|
| 2026.07.23 | ₩6,170 | ₩6,440 | ₩6,000 | ₩6,440 | +4.38% | 4.1만 |
|---|
| 2026.07.22 | ₩6,050 | ₩6,180 | ₩5,930 | ₩6,030 | -0.33% | 2.5만 |
|---|
| 2026.07.21 | ₩5,960 | ₩6,100 | ₩5,780 | ₩5,860 | -1.68% | 5.6만 |
|---|
| 2026.07.20 | ₩6,540 | ₩6,540 | ₩6,000 | ₩6,070 | -7.19% | 4.3만 |
|---|
| 2026.07.16 | ₩6,720 | ₩6,880 | ₩6,480 | ₩6,540 | -2.68% | 1.5만 |
|---|
| 2026.07.15 | ₩6,530 | ₩7,100 | ₩6,530 | ₩6,830 | +4.59% | 1.5만 |
|---|
| 2026.07.14 | ₩6,500 | ₩6,740 | ₩6,200 | ₩6,560 | +0.92% | 3.5만 |
|---|
| 2026.07.13 | ₩7,250 | ₩7,490 | ₩6,540 | ₩6,610 | -8.83% | 6.6만 |
|---|
| 2026.07.10 | ₩6,800 | ₩7,230 | ₩6,800 | ₩7,220 | +6.18% | 2.8만 |
|---|
| 2026.07.09 | ₩6,620 | ₩7,260 | ₩6,620 | ₩6,890 | +4.08% | 5.6만 |
|---|
| 2026.07.08 | ₩7,040 | ₩7,090 | ₩6,510 | ₩6,670 | -5.26% | 4.7만 |
|---|
| 2026.07.07 | ₩6,720 | ₩7,380 | ₩6,720 | ₩7,040 | +4.76% | 8.4만 |
|---|
| 2026.07.06 | ₩7,360 | ₩7,670 | ₩7,040 | ₩7,200 | -2.17% | 1.8만 |
|---|
| 2026.07.03 | ₩7,250 | ₩7,650 | ₩7,030 | ₩7,310 | +0.83% | 2.2만 |
|---|
| 2026.07.02 | ₩7,780 | ₩7,780 | ₩7,260 | ₩7,260 | -6.68% | 3만 |
|---|
| 2026.07.01 | ₩7,830 | ₩7,940 | ₩7,540 | ₩7,770 | -0.77% | 2.4만 |
|---|
| 2026.06.30 | ₩8,090 | ₩8,160 | ₩7,450 | ₩7,690 | -4.94% | 6.3만 |
|---|
| 2026.06.29 | ₩6,700 | ₩8,220 | ₩6,700 | ₩8,170 | +21.94% | 16.1만 |
|---|
| 2026.06.26 | ₩7,500 | ₩7,630 | ₩6,750 | ₩7,090 | -5.47% | 6.9만 |
|---|
| 2026.06.25 | ₩7,860 | ₩8,190 | ₩7,530 | ₩7,550 | -3.94% | 5.3만 |
|---|
| 2026.06.24 | ₩7,760 | ₩8,190 | ₩7,660 | ₩7,850 | +1.16% | 7만 |
|---|
| 2026.06.23 | ₩7,800 | ₩8,380 | ₩7,800 | ₩7,880 | +1.03% | 11.1만 |
|---|
| 2026.06.22 | ₩8,080 | ₩8,290 | ₩7,590 | ₩7,860 | -2.72% | 15.4만 |
|---|
| 2026.06.19 | ₩8,500 | ₩8,960 | ₩8,000 | ₩8,290 | -2.47% | 7.8만 |
|---|
| 2026.06.18 | ₩9,200 | ₩9,380 | ₩8,480 | ₩8,480 | -7.83% | 6.4만 |
|---|
| 2026.06.17 | ₩9,200 | ₩9,480 | ₩8,830 | ₩9,220 | +0.22% | 5.4만 |
|---|
| 2026.06.16 | ₩8,910 | ₩9,170 | ₩8,740 | ₩9,090 | +2.02% | 8.7만 |
|---|
| 2026.06.15 | ₩8,800 | ₩9,200 | ₩8,710 | ₩8,910 | +1.25% | 5.6만 |
|---|
| 2026.06.12 | ₩9,000 | ₩9,200 | ₩8,760 | ₩8,800 | -2.22% | 6.1만 |
|---|
| 2026.06.11 | ₩8,500 | ₩8,780 | ₩8,250 | ₩8,780 | +3.29% | 3.7만 |
|---|
| 2026.06.10 | ₩8,500 | ₩9,040 | ₩8,280 | ₩8,600 | +1.18% | 4.4만 |
|---|
| 2026.06.09 | ₩8,180 | ₩8,990 | ₩8,180 | ₩8,790 | +7.46% | 13.1만 |
|---|
| 2026.06.08 | ₩9,000 | ₩9,000 | ₩8,000 | ₩8,180 | -9.11% | 12.3만 |
|---|
| 2026.06.05 | ₩9,310 | ₩9,750 | ₩9,200 | ₩9,210 | -1.07% | 7.7만 |
|---|
| 2026.06.04 | ₩9,250 | ₩9,940 | ₩9,250 | ₩9,780 | +5.73% | 5.1만 |
|---|
| 2026.06.02 | ₩10,040 | ₩10,040 | ₩9,400 | ₩9,610 | -4.28% | 8.2만 |
|---|
| 2026.06.01 | ₩10,450 | ₩10,600 | ₩9,930 | ₩9,990 | -4.40% | 11.2만 |
|---|
| 2026.05.29 | ₩11,000 | ₩11,190 | ₩10,400 | ₩10,420 | -5.27% | 11.6만 |
|---|
| 2026.05.28 | ₩11,370 | ₩11,580 | ₩10,790 | ₩10,990 | -3.34% | 7.9만 |
|---|
| 2026.05.27 | ₩11,070 | ₩11,500 | ₩10,720 | ₩11,250 | +1.63% | 11.8만 |
|---|
| 2026.05.26 | ₩12,340 | ₩12,400 | ₩11,120 | ₩11,150 | -9.64% | 14.4만 |
|---|
| 2026.05.22 | ₩11,190 | ₩12,820 | ₩11,140 | ₩12,100 | +8.13% | 35.6만 |
|---|
| 2026.05.21 | ₩11,250 | ₩11,550 | ₩10,640 | ₩10,800 | -4.00% | 11만 |
|---|
| 2026.05.20 | ₩11,340 | ₩11,560 | ₩10,910 | ₩11,060 | -2.47% | 7.3만 |
|---|
| 2026.05.19 | ₩11,630 | ₩12,100 | ₩11,300 | ₩11,460 | -1.46% | 13.9만 |
|---|
| 2026.05.18 | ₩12,210 | ₩12,220 | ₩11,490 | ₩11,870 | -2.78% | 8.2만 |
|---|
| 2026.05.15 | ₩13,050 | ₩13,100 | ₩12,100 | ₩12,230 | -6.28% | 11만 |
|---|
| 2026.05.14 | ₩12,870 | ₩13,090 | ₩12,750 | ₩13,050 | +1.40% | 7.2만 |
|---|
| 2026.05.13 | ₩13,220 | ₩13,450 | ₩12,800 | ₩12,870 | -2.65% | 9.7만 |
|---|
| 2026.05.12 | ₩13,430 | ₩13,650 | ₩12,900 | ₩13,220 | -1.56% | 11만 |
|---|
| 2026.05.11 | ₩14,000 | ₩14,040 | ₩13,270 | ₩13,430 | -4.07% | 13.2만 |
|---|
| 2026.05.08 | ₩14,370 | ₩14,530 | ₩13,920 | ₩14,030 | -2.37% | 9.3만 |
|---|
| 2026.05.07 | ₩14,910 | ₩15,220 | ₩14,360 | ₩14,360 | -3.69% | 17.3만 |
|---|
| 2026.05.06 | ₩15,260 | ₩15,260 | ₩14,800 | ₩14,910 | -2.29% | 8.7만 |
|---|
| 2026.05.04 | ₩15,610 | ₩15,930 | ₩15,230 | ₩15,260 | -2.24% | 7.1만 |
|---|
| 2026.04.30 | ₩16,210 | ₩16,210 | ₩15,530 | ₩15,580 | -3.89% | 10.1만 |
|---|
| 2026.04.29 | ₩16,450 | ₩16,650 | ₩16,100 | ₩16,280 | -1.03% | 7만 |
|---|
| 2026.04.28 | ₩16,600 | ₩16,600 | ₩16,180 | ₩16,460 | -0.84% | 9.4만 |
|---|
| 2026.04.27 | ₩16,090 | ₩16,670 | ₩16,090 | ₩16,510 | +2.61% | 14.6만 |
|---|
| 2026.04.24 | ₩16,200 | ₩16,390 | ₩15,965 | ₩16,090 | -0.68% | 25.1만 |
|---|
| 2026.04.23 | ₩16,050 | ₩16,790 | ₩15,800 | ₩16,200 | +0.93% | 18.7만 |
|---|
| 2026.04.22 | ₩15,750 | ₩16,280 | ₩15,680 | ₩15,930 | +1.14% | 10.8만 |
|---|
| 2026.04.21 | ₩16,500 | ₩16,500 | ₩15,530 | ₩15,750 | -4.55% | 10.9만 |
|---|
| 2026.04.20 | ₩15,700 | ₩16,370 | ₩15,420 | ₩16,050 | +2.23% | 32.1만 |
|---|
| 2026.04.17 | ₩15,490 | ₩15,820 | ₩15,190 | ₩15,570 | +0.52% | 9.2만 |
|---|
| 2026.04.16 | ₩15,220 | ₩15,640 | ₩15,210 | ₩15,490 | +1.77% | 7.9만 |
|---|
| 2026.04.15 | ₩14,600 | ₩15,340 | ₩14,590 | ₩15,280 | +4.66% | 10.9만 |
|---|
| 2026.04.14 | ₩14,500 | ₩14,690 | ₩14,410 | ₩14,500 | 0.00% | 3.7만 |
|---|
| 2026.04.13 | ₩14,000 | ₩14,490 | ₩13,650 | ₩14,310 | +2.21% | 11.3만 |
|---|
| 2026.04.10 | ₩14,380 | ₩14,440 | ₩14,240 | ₩14,280 | -0.70% | 4.9만 |
|---|
| 2026.04.09 | ₩14,700 | ₩14,790 | ₩14,260 | ₩14,300 | -2.72% | 5.4만 |
|---|
| 2026.04.08 | ₩14,480 | ₩14,820 | ₩14,260 | ₩14,720 | +1.66% | 7.9만 |
|---|
| 2026.04.07 | ₩14,300 | ₩14,550 | ₩13,950 | ₩14,000 | -2.10% | 7.6만 |
|---|
| 2026.04.06 | ₩14,750 | ₩14,840 | ₩14,050 | ₩14,280 | -3.19% | 7.9만 |
|---|
| 2026.04.03 | ₩15,060 | ₩15,200 | ₩14,500 | ₩14,800 | -1.73% | 9.4만 |
|---|
| 2026.04.02 | ₩15,970 | ₩16,200 | ₩14,630 | ₩14,800 | -7.33% | 17만 |
|---|
| 2026.04.01 | ₩15,110 | ₩16,200 | ₩15,090 | ₩16,020 | +6.02% | 17.8만 |
|---|
| 2026.03.31 | ₩15,110 | ₩15,400 | ₩14,620 | ₩14,740 | -2.45% | 13.2만 |
|---|
| 2026.03.30 | ₩15,730 | ₩16,210 | ₩14,940 | ₩15,390 | -2.16% | 15.7만 |
|---|
| 2026.03.27 | ₩15,560 | ₩16,040 | ₩15,175 | ₩15,810 | +1.61% | 9.7만 |
|---|
| 2026.03.26 | ₩15,930 | ₩16,500 | ₩15,690 | ₩15,930 | 0.00% | 16.1만 |
|---|
| 2026.03.25 | ₩15,260 | ₩16,170 | ₩15,260 | ₩15,930 | +4.39% | 15.2만 |
|---|
| 2026.03.24 | ₩15,020 | ₩15,670 | ₩14,860 | ₩15,210 | +1.26% | 16.8만 |
|---|
| 2026.03.23 | ₩14,750 | ₩15,160 | ₩14,600 | ₩14,600 | -1.02% | 9.6만 |
|---|
| 2026.03.20 | ₩15,060 | ₩15,620 | ₩14,940 | ₩15,290 | +1.53% | 6.9만 |
|---|
| 2026.03.19 | ₩15,110 | ₩15,330 | ₩14,820 | ₩15,050 | -0.40% | 12.9만 |
|---|
| 2026.03.18 | ₩16,900 | ₩16,980 | ₩15,500 | ₩15,560 | -7.93% | 37.6만 |
|---|
| 2026.03.17 | ₩16,080 | ₩16,080 | ₩15,510 | ₩15,540 | -3.36% | 7.7만 |
|---|
| 2026.03.16 | ₩15,970 | ₩16,350 | ₩15,450 | ₩15,510 | -2.88% | 9만 |
|---|
| 2026.03.13 | ₩15,800 | ₩16,270 | ₩15,510 | ₩15,940 | +0.89% | 7.2만 |
|---|
| 2026.03.12 | ₩15,250 | ₩16,190 | ₩15,080 | ₩16,020 | +5.05% | 9.8만 |
|---|
| 2026.03.11 | ₩15,890 | ₩16,140 | ₩15,180 | ₩15,310 | -3.65% | 14.2만 |
|---|
| 2026.03.10 | ₩15,540 | ₩16,170 | ₩15,400 | ₩15,730 | +1.22% | 10.1만 |
|---|
| 2026.03.09 | ₩15,430 | ₩15,780 | ₩14,680 | ₩15,000 | -2.79% | 12.7만 |
|---|
| 2026.03.06 | ₩14,900 | ₩16,270 | ₩14,880 | ₩16,190 | +8.66% | 16만 |
|---|
| 2026.03.05 | ₩14,340 | ₩15,450 | ₩14,300 | ₩15,080 | +5.16% | 17.6만 |
|---|
| 2026.03.04 | ₩15,060 | ₩15,500 | ₩13,020 | ₩13,400 | -11.02% | 40.4만 |
|---|
| 2026.03.03 | ₩16,120 | ₩16,770 | ₩15,610 | ₩15,800 | -1.99% | 24만 |
|---|
| 2026.02.27 | ₩17,070 | ₩17,070 | ₩16,480 | ₩16,510 | -3.28% | 20.4만 |
|---|
| 2026.02.26 | ₩17,300 | ₩17,560 | ₩16,530 | ₩16,650 | -3.76% | 32.1만 |
|---|
| 2026.02.25 | ₩17,490 | ₩17,830 | ₩17,130 | ₩17,320 | -0.97% | 25.9만 |
|---|
| 2026.02.24 | ₩17,830 | ₩17,950 | ₩17,500 | ₩17,530 | -1.68% | 28.3만 |
|---|
| 2026.02.23 | ₩17,150 | ₩18,800 | ₩16,690 | ₩17,700 | +3.21% | 153.4만 |
|---|
| 2026.02.20 | ₩16,810 | ₩17,150 | ₩16,660 | ₩16,960 | +0.89% | 14.1만 |
|---|
| 2026.02.19 | ₩16,700 | ₩16,860 | ₩16,360 | ₩16,660 | -0.24% | 16만 |
|---|
| 2026.02.13 | ₩17,380 | ₩17,380 | ₩16,610 | ₩16,700 | -3.91% | 19.9만 |
|---|
| 2026.02.12 | ₩16,690 | ₩18,350 | ₩16,170 | ₩17,400 | +4.25% | 101.5만 |
|---|
| 2026.02.11 | ₩16,980 | ₩17,110 | ₩16,660 | ₩16,690 | -1.71% | 13.9만 |
|---|
| 2026.02.10 | ₩16,650 | ₩17,100 | ₩16,420 | ₩16,890 | +1.44% | 34.1만 |
|---|
| 2026.02.09 | ₩16,650 | ₩17,130 | ₩16,480 | ₩16,670 | +0.12% | 25.3만 |
|---|
| 2026.02.06 | ₩16,710 | ₩18,190 | ₩16,410 | ₩16,590 | -0.72% | 136.9만 |
|---|
| 2026.02.05 | ₩17,500 | ₩17,510 | ₩16,500 | ₩16,500 | -5.71% | 24.5만 |
|---|
| 2026.02.04 | ₩17,680 | ₩18,380 | ₩17,300 | ₩17,340 | -1.92% | 24.3만 |
|---|
| 2026.02.03 | ₩17,960 | ₩17,960 | ₩17,220 | ₩17,690 | -1.50% | 25.4만 |
|---|
| 2026.02.02 | ₩17,370 | ₩18,430 | ₩17,050 | ₩17,440 | +0.40% | 50만 |
|---|
| 2026.01.30 | ₩17,890 | ₩18,050 | ₩17,350 | ₩17,470 | -2.35% | 30.9만 |
|---|
| 2026.01.29 | ₩17,590 | ₩18,500 | ₩17,480 | ₩18,050 | +2.62% | 108.4만 |
|---|
| 2026.01.28 | ₩17,050 | ₩17,340 | ₩16,740 | ₩16,950 | -0.59% | 47.7만 |
|---|
| 2026.01.27 | ₩15,720 | ₩18,430 | ₩15,020 | ₩17,010 | +8.21% | 211.9만 |
|---|
| 2026.01.26 | ₩15,500 | ₩15,950 | ₩15,500 | ₩15,710 | +1.35% | 19.9만 |
|---|
| 2026.01.23 | ₩14,730 | ₩15,550 | ₩14,700 | ₩15,470 | +5.02% | 22.2만 |
|---|
| 2026.01.22 | ₩15,120 | ₩15,290 | ₩14,460 | ₩14,640 | -3.17% | 20.5만 |
|---|
| 2026.01.21 | ₩15,750 | ₩15,750 | ₩14,550 | ₩14,990 | -4.83% | 34.7만 |
|---|
| 2026.01.20 | ₩15,420 | ₩16,380 | ₩15,360 | ₩15,940 | +3.37% | 21.3만 |
|---|
| 2026.01.19 | ₩16,230 | ₩16,240 | ₩15,450 | ₩15,490 | -4.56% | 21.9만 |
|---|
| 2026.01.16 | ₩15,760 | ₩17,000 | ₩15,560 | ₩16,290 | +3.36% | 79.8만 |
|---|
| 2026.01.15 | ₩15,110 | ₩16,030 | ₩15,110 | ₩15,760 | +4.30% | 20.3만 |
|---|
| 2026.01.14 | ₩15,380 | ₩15,690 | ₩15,060 | ₩15,100 | -1.82% | 17.4만 |
|---|
| 2026.01.13 | ₩16,120 | ₩16,270 | ₩15,360 | ₩15,550 | -3.54% | 21.6만 |
|---|
| 2026.01.12 | ₩16,650 | ₩16,650 | ₩15,930 | ₩16,020 | -3.78% | 35.1만 |
|---|
| 2026.01.09 | ₩18,000 | ₩18,890 | ₩16,640 | ₩16,700 | -7.22% | 204.1만 |
|---|
| 2026.01.08 | ₩16,060 | ₩16,740 | ₩16,060 | ₩16,370 | +1.93% | 30만 |
|---|
| 2026.01.07 | ₩16,310 | ₩16,660 | ₩15,910 | ₩16,010 | -1.84% | 26만 |
|---|
| 2026.01.06 | ₩17,130 | ₩17,300 | ₩16,160 | ₩16,270 | -5.02% | 36.6만 |
|---|
| 2026.01.05 | ₩17,240 | ₩17,710 | ₩16,160 | ₩17,310 | +0.41% | 44.2만 |
|---|
| 2026.01.02 | ₩17,700 | ₩18,600 | ₩16,990 | ₩17,500 | -1.13% | 63.9만 |
|---|
| 2025.12.30 | ₩18,300 | ₩18,840 | ₩18,000 | ₩18,180 | -0.66% | 26.9만 |
|---|
| 2025.12.29 | ₩17,460 | ₩17,810 | ₩17,090 | ₩17,730 | +1.55% | 22.5만 |
|---|
| 2025.12.26 | ₩19,140 | ₩19,140 | ₩17,700 | ₩17,940 | -6.27% | 33.2만 |
|---|
| 2025.12.24 | ₩19,400 | ₩19,650 | ₩18,760 | ₩18,830 | -2.94% | 44만 |
|---|
| 2025.12.23 | ₩19,310 | ₩19,530 | ₩18,240 | ₩18,510 | -4.14% | 70.8만 |
|---|
| 2025.12.22 | ₩20,300 | ₩20,950 | ₩19,050 | ₩20,150 | -0.74% | 149.7만 |
|---|
| 2025.12.19 | ₩16,630 | ₩19,870 | ₩16,590 | ₩18,550 | +11.55% | 317.7만 |
|---|
| 2025.12.18 | ₩15,680 | ₩16,150 | ₩15,300 | ₩15,880 | +1.28% | 35.5만 |
|---|
| 2025.12.17 | ₩19,160 | ₩19,540 | ₩16,010 | ₩16,190 | -15.50% | 148.5만 |
|---|
| 2025.12.16 | ₩14,660 | ₩18,840 | ₩14,150 | ₩18,340 | +25.10% | 398.1만 |
|---|
| 2025.12.15 | ₩14,650 | ₩14,710 | ₩14,000 | ₩14,500 | -1.02% | 14.4만 |
|---|
| 2025.12.12 | ₩15,620 | ₩15,620 | ₩14,890 | ₩15,010 | -3.91% | 12.5만 |
|---|
| 2025.12.11 | ₩15,970 | ₩16,350 | ₩15,380 | ₩15,660 | -1.94% | 18.3만 |
|---|
| 2025.12.10 | ₩15,160 | ₩15,900 | ₩14,710 | ₩15,580 | +2.77% | 43.9만 |
|---|
| 2025.12.09 | ₩15,350 | ₩15,570 | ₩14,450 | ₩15,160 | -1.24% | 45.3만 |
|---|
| 2025.12.08 | ₩16,170 | ₩16,190 | ₩14,700 | ₩14,810 | -8.41% | 28.9만 |
|---|
| 2025.12.05 | ₩16,030 | ₩16,420 | ₩15,050 | ₩16,370 | +2.12% | 52.3만 |
|---|
| 2025.12.04 | ₩14,580 | ₩15,530 | ₩14,440 | ₩15,450 | +5.97% | 52.8만 |
|---|
| 2025.12.03 | ₩14,220 | ₩14,600 | ₩13,970 | ₩14,500 | +1.97% | 24.8만 |
|---|
| 2025.12.02 | ₩13,470 | ₩14,290 | ₩13,080 | ₩14,240 | +5.72% | 36.4만 |
|---|
| 2025.12.01 | ₩13,340 | ₩13,400 | ₩13,000 | ₩13,310 | -0.22% | 11.9만 |
|---|
| 2025.11.28 | ₩12,870 | ₩13,260 | ₩12,760 | ₩13,080 | +1.63% | 11.5만 |
|---|
| 2025.11.27 | ₩13,100 | ₩13,120 | ₩12,730 | ₩12,760 | -2.60% | 6.8만 |
|---|
| 2025.11.26 | ₩12,330 | ₩13,250 | ₩12,300 | ₩12,990 | +5.35% | 19.1만 |
|---|
| 2025.11.25 | ₩12,120 | ₩12,600 | ₩11,830 | ₩12,190 | +0.58% | 9.1만 |
|---|
| 2025.11.24 | ₩12,730 | ₩13,070 | ₩12,070 | ₩12,100 | -4.95% | 10.1만 |
|---|
| 2025.11.21 | ₩12,270 | ₩12,840 | ₩12,010 | ₩12,730 | +3.75% | 13.7만 |
|---|
| 2025.11.20 | ₩12,130 | ₩12,800 | ₩12,130 | ₩12,750 | +5.11% | 12.3만 |
|---|
| 2025.11.19 | ₩11,800 | ₩12,500 | ₩11,000 | ₩12,050 | +2.12% | 11.5만 |
|---|
| 2025.11.18 | ₩12,370 | ₩12,400 | ₩11,500 | ₩11,680 | -5.58% | 10.6만 |
|---|
| 2025.11.17 | ₩12,400 | ₩13,150 | ₩12,150 | ₩12,370 | -0.24% | 21.1만 |
|---|
| 2025.11.14 | ₩12,670 | ₩13,030 | ₩12,360 | ₩12,370 | -2.37% | 12.1만 |
|---|
| 2025.11.13 | ₩13,180 | ₩13,510 | ₩12,930 | ₩13,080 | -0.76% | 17.8만 |
|---|
| 2025.11.12 | ₩12,950 | ₩13,185 | ₩12,760 | ₩13,170 | +1.70% | 16.4만 |
|---|
| 2025.11.11 | ₩12,700 | ₩13,080 | ₩12,620 | ₩12,670 | -0.24% | 15.6만 |
|---|
| 2025.11.10 | ₩12,600 | ₩12,940 | ₩12,360 | ₩12,640 | +0.32% | 18.3만 |
|---|
| 2025.11.07 | ₩12,800 | ₩12,930 | ₩12,160 | ₩12,300 | -3.91% | 16.6만 |
|---|
| 2025.11.06 | ₩12,020 | ₩12,490 | ₩11,780 | ₩12,250 | +1.91% | 8.5만 |
|---|
| 2025.11.05 | ₩12,500 | ₩12,530 | ₩11,600 | ₩12,020 | -3.84% | 12.8만 |
|---|
| 2025.11.04 | ₩12,040 | ₩12,500 | ₩11,830 | ₩12,120 | +0.66% | 12.1만 |
|---|
| 2025.11.03 | ₩11,880 | ₩12,120 | ₩11,770 | ₩11,950 | +0.59% | 7.2만 |
|---|
| 2025.10.31 | ₩11,700 | ₩12,000 | ₩11,300 | ₩11,650 | -0.43% | 5만 |
|---|
| 2025.10.30 | ₩12,140 | ₩12,140 | ₩11,300 | ₩11,730 | -3.38% | 7만 |
|---|
| 2025.10.29 | ₩12,350 | ₩12,590 | ₩12,010 | ₩12,100 | -2.02% | 12.8만 |
|---|
| 2025.10.28 | ₩12,560 | ₩12,670 | ₩12,320 | ₩12,330 | -1.83% | 6.6만 |
|---|
| 2025.10.27 | ₩11,850 | ₩12,880 | ₩11,850 | ₩12,810 | +8.10% | 22만 |
|---|
| 2025.10.24 | ₩12,000 | ₩12,100 | ₩11,700 | ₩11,760 | -2.00% | 6.3만 |
|---|
| 2025.10.23 | ₩12,130 | ₩12,250 | ₩11,850 | ₩11,920 | -1.73% | 6.9만 |
|---|
| 2025.10.22 | ₩12,340 | ₩12,940 | ₩11,830 | ₩12,190 | -1.22% | 14.8만 |
|---|
| 2025.10.21 | ₩12,800 | ₩12,910 | ₩12,240 | ₩12,380 | -3.28% | 11.3만 |
|---|
| 2025.10.20 | ₩13,100 | ₩13,470 | ₩12,440 | ₩12,740 | -2.75% | 44.9만 |
|---|
| 2025.10.17 | ₩11,650 | ₩12,810 | ₩11,560 | ₩12,360 | +6.09% | 37.7만 |
|---|
| 2025.10.16 | ₩11,410 | ₩11,490 | ₩11,300 | ₩11,380 | -0.26% | 2.7만 |
|---|
| 2025.10.15 | ₩11,490 | ₩11,500 | ₩11,310 | ₩11,410 | -0.70% | 1.7만 |
|---|
| 2025.10.14 | ₩11,740 | ₩11,850 | ₩11,210 | ₩11,390 | -2.98% | 5.3만 |
|---|
| 2025.10.13 | ₩11,770 | ₩11,920 | ₩11,540 | ₩11,620 | -1.27% | 3.9만 |
|---|
| 2025.10.10 | ₩12,020 | ₩12,080 | ₩11,550 | ₩11,920 | -0.83% | 5.6만 |
|---|