시장 데이터를 불러오는 중
전체 종목
Enigmatig Limited Class A Ordinary Shares 과거 주가
Enigmatig Limited Class A Ordinary Shares · EGG · NYSE American
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Enigmatig Limited Class A Ordinary Shares · EGG · NYSE American
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,685 | ₩5,833 | ₩5,404 | ₩5,404 | -4.95% | 9.7만 |
| 2026.10.08 | ₩6,047 | ₩6,287 | ₩6,034 | ₩6,034 | -0.22% | 8천 |
| 2026.10.07 | ₩6,182 | ₩6,530 | ₩6,182 | ₩6,289 | +1.74% | 5천 |
| 2026.10.06 | ₩6,242 | ₩6,570 | ₩6,195 | ₩6,363 | +1.93% | 1.2만 |
| 2026.10.05 | ₩6,919 | ₩6,919 | ₩6,322 | ₩6,812 | -1.55% | 1.7만 |
| 2026.10.02 | ₩7,092 | ₩7,375 | ₩6,383 | ₩7,201 | +1.53% | 3.6만 |
| 2026.10.01 | ₩6,772 | ₩7,348 | ₩6,570 | ₩7,187 | +6.14% | 5.1만 |
| 2026.09.30 | ₩5,726 | ₩7,147 | ₩5,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,798 |
| +18.74% |
| 10.1만 |
| 2026.09.29 | ₩5,364 | ₩6,705 | ₩4,438 | ₩6,705 | +25.00% | 227만 |
|---|
| 2026.09.28 | ₩4,023 | ₩8,354 | ₩4,013 | ₩5,699 | +41.67% | 479.4만 |
|---|
| 2026.09.25 | ₩3,626 | ₩3,755 | ₩3,594 | ₩3,755 | +3.55% | 2.1천 |
|---|
| 2026.09.24 | ₩3,687 | ₩3,915 | ₩3,556 | ₩3,580 | -2.91% | 1.4만 |
|---|
| 2026.09.23 | ₩3,647 | ₩3,647 | ₩3,634 | ₩3,634 | -0.37% | 800 |
|---|
| 2026.09.22 | ₩3,755 | ₩3,822 | ₩3,647 | ₩3,822 | +1.79% | 1.7천 |
|---|
| 2026.09.21 | ₩3,679 | ₩3,956 | ₩3,494 | ₩3,822 | +3.86% | 2.7만 |
|---|
| 2026.09.18 | ₩3,553 | ₩3,632 | ₩3,419 | ₩3,460 | -2.64% | 5.6천 |
|---|
| 2026.09.17 | ₩3,528 | ₩3,661 | ₩3,528 | ₩3,567 | +1.10% | 2.7천 |
|---|
| 2026.09.16 | ₩3,553 | ₩3,575 | ₩3,540 | ₩3,540 | -0.38% | 2.4천 |
|---|
| 2026.09.15 | ₩3,588 | ₩3,661 | ₩3,533 | ₩3,661 | +2.02% | 4.9천 |
|---|
| 2026.09.14 | ₩3,755 | ₩3,942 | ₩3,674 | ₩3,674 | -2.14% | 6천 |
|---|
| 2026.09.11 | ₩3,634 | ₩3,942 | ₩3,540 | ₩3,835 | +5.54% | 6.2천 |
|---|
| 2026.09.10 | ₩3,681 | ₩3,687 | ₩3,553 | ₩3,687 | +0.18% | 3.3천 |
|---|
| 2026.09.09 | ₩3,728 | ₩3,741 | ₩3,527 | ₩3,714 | -0.36% | 2.4천 |
|---|
| 2026.09.08 | ₩3,540 | ₩3,781 | ₩3,527 | ₩3,741 | +5.68% | 1.7천 |
|---|
| 2026.09.04 | ₩3,594 | ₩3,808 | ₩3,594 | ₩3,667 | +2.05% | 1.2만 |
|---|
| 2026.09.03 | ₩3,936 | ₩4,224 | ₩3,704 | ₩3,781 | -3.92% | 2.8천 |
|---|
| 2026.09.02 | ₩3,824 | ₩3,862 | ₩3,701 | ₩3,701 | -3.23% | 2.8만 |
|---|
| 2026.09.01 | ₩3,641 | ₩3,868 | ₩3,634 | ₩3,868 | +6.26% | 1.1만 |
|---|
| 2026.08.31 | ₩3,835 | ₩3,996 | ₩3,634 | ₩3,768 | -1.75% | 8.6천 |
|---|
| 2026.08.28 | ₩3,889 | ₩4,157 | ₩3,795 | ₩3,808 | -2.07% | 1.9만 |
|---|
| 2026.08.27 | ₩4,090 | ₩4,090 | ₩3,795 | ₩3,795 | -7.21% | 3.6천 |
|---|
| 2026.08.26 | ₩4,130 | ₩4,452 | ₩3,862 | ₩4,076 | -1.30% | 1.5만 |
|---|
| 2026.08.25 | ₩4,371 | ₩4,371 | ₩4,103 | ₩4,130 | -5.52% | 7.7천 |
|---|
| 2026.08.24 | ₩3,486 | ₩4,398 | ₩3,486 | ₩4,398 | +26.15% | 2.6만 |
|---|
| 2026.08.21 | ₩4,117 | ₩4,210 | ₩3,902 | ₩4,090 | -0.65% | 1.2만 |
|---|
| 2026.08.20 | ₩4,170 | ₩4,233 | ₩3,808 | ₩4,036 | -3.22% | 1.5만 |
|---|
| 2026.08.19 | ₩4,130 | ₩4,184 | ₩3,807 | ₩4,143 | +0.32% | 7.5천 |
|---|
| 2026.08.18 | ₩4,090 | ₩4,291 | ₩3,982 | ₩3,982 | -2.62% | 1.5만 |
|---|
| 2026.08.17 | ₩4,391 | ₩4,532 | ₩3,513 | ₩3,969 | -9.62% | 2.4만 |
|---|
| 2026.08.14 | ₩4,143 | ₩4,532 | ₩4,090 | ₩4,358 | +5.18% | 2.1만 |
|---|
| 2026.08.13 | ₩4,371 | ₩4,371 | ₩3,755 | ₩4,157 | -4.91% | 6.2만 |
|---|
| 2026.08.12 | ₩4,452 | ₩4,532 | ₩4,304 | ₩4,304 | -3.31% | 1.2만 |
|---|
| 2026.08.11 | ₩4,760 | ₩4,971 | ₩4,492 | ₩4,505 | -5.35% | 2.6만 |
|---|
| 2026.08.10 | ₩4,505 | ₩5,095 | ₩4,505 | ₩4,760 | +5.65% | 2.1만 |
|---|
| 2026.08.07 | ₩4,640 | ₩4,881 | ₩4,492 | ₩4,787 | +3.18% | 4.8만 |
|---|
| 2026.08.06 | ₩4,572 | ₩4,935 | ₩4,492 | ₩4,626 | +1.17% | 3.6만 |
|---|
| 2026.08.05 | ₩5,042 | ₩5,180 | ₩4,572 | ₩4,599 | -8.78% | 7.1만 |
|---|
| 2026.08.04 | ₩4,720 | ₩5,176 | ₩4,720 | ₩4,988 | +5.68% | 5.9만 |
|---|
| 2026.08.03 | ₩4,948 | ₩5,055 | ₩4,640 | ₩4,720 | -4.61% | 9.7만 |
|---|
| 2026.07.31 | ₩4,841 | ₩5,230 | ₩4,519 | ₩4,894 | +1.11% | 14만 |
|---|
| 2026.07.30 | ₩4,318 | ₩5,511 | ₩4,291 | ₩4,827 | +11.80% | 50.7만 |
|---|
| 2026.07.29 | ₩6,034 | ₩6,222 | ₩4,465 | ₩5,256 | -12.89% | 430.8만 |
|---|
| 2026.07.28 | ₩2,735 | ₩9,735 | ₩2,735 | ₩5,109 | +86.76% | 2111.6만 |
|---|
| 2026.07.27 | ₩6,973 | ₩7,489 | ₩2,749 | ₩2,749 | -60.58% | 53.5만 |
|---|
| 2026.07.24 | ₩8,783 | ₩9,158 | ₩6,651 | ₩6,839 | -22.14% | 17.6만 |
|---|
| 2026.07.23 | ₩9,333 | ₩12,182 | ₩8,247 | ₩8,582 | -8.05% | 16.2만 |
|---|
| 2026.07.22 | ₩9,427 | ₩9,587 | ₩9,118 | ₩9,507 | +0.85% | 1.5만 |
|---|
| 2026.07.21 | ₩9,963 | ₩10,298 | ₩9,252 | ₩9,601 | -3.63% | 12.2만 |
|---|
| 2026.07.20 | ₩9,681 | ₩10,043 | ₩9,433 | ₩10,043 | +3.74% | 1.6만 |
|---|
| 2026.07.17 | ₩9,654 | ₩10,325 | ₩9,520 | ₩10,043 | +4.03% | 8.1만 |
|---|
| 2026.07.16 | ₩9,735 | ₩9,876 | ₩9,386 | ₩9,654 | -0.83% | 1.9만 |
|---|
| 2026.07.15 | ₩9,668 | ₩9,762 | ₩9,668 | ₩9,681 | +0.14% | 6.1천 |
|---|
| 2026.07.14 | ₩9,856 | ₩10,017 | ₩9,520 | ₩9,668 | -1.90% | 4.2만 |
|---|
| 2026.07.13 | ₩9,654 | ₩9,789 | ₩9,386 | ₩9,654 | 0.00% | 4.6만 |
|---|
| 2026.07.10 | ₩9,681 | ₩10,057 | ₩9,386 | ₩9,990 | +3.19% | 1.7만 |
|---|
| 2026.07.09 | ₩9,882 | ₩10,151 | ₩9,185 | ₩9,453 | -4.34% | 1.8만 |
|---|
| 2026.07.08 | ₩9,789 | ₩9,815 | ₩9,654 | ₩9,668 | -1.23% | 8.4천 |
|---|
| 2026.07.07 | ₩9,306 | ₩10,057 | ₩9,306 | ₩9,534 | +2.45% | 3.6만 |
|---|
| 2026.07.06 | ₩9,641 | ₩9,641 | ₩8,930 | ₩9,333 | -3.20% | 2.7만 |
|---|
| 2026.07.02 | ₩9,386 | ₩9,467 | ₩8,917 | ₩8,917 | -5.00% | 3.7만 |
|---|
| 2026.07.01 | ₩9,789 | ₩9,789 | ₩9,064 | ₩9,064 | -7.40% | 10만 |
|---|
| 2026.06.30 | ₩9,319 | ₩9,695 | ₩9,145 | ₩9,386 | +0.72% | 4.5만 |
|---|
| 2026.06.29 | ₩10,580 | ₩10,580 | ₩9,373 | ₩9,447 | -10.71% | 5.6만 |
|---|
| 2026.06.26 | ₩9,654 | ₩10,486 | ₩9,561 | ₩10,486 | +8.61% | 1.4만 |
|---|
| 2026.06.25 | ₩9,628 | ₩10,177 | ₩8,984 | ₩9,923 | +3.06% | 7.4만 |
|---|
| 2026.06.24 | ₩9,520 | ₩10,191 | ₩9,453 | ₩10,191 | +7.04% | 3.9만 |
|---|
| 2026.06.23 | ₩10,231 | ₩10,231 | ₩9,118 | ₩9,118 | -10.88% | 4.3만 |
|---|
| 2026.06.22 | ₩9,715 | ₩10,325 | ₩9,675 | ₩9,909 | +2.00% | 3.7만 |
|---|
| 2026.06.18 | ₩9,554 | ₩11,009 | ₩9,413 | ₩10,017 | +4.84% | 3.7만 |
|---|
| 2026.06.17 | ₩9,038 | ₩10,124 | ₩9,038 | ₩9,681 | +7.12% | 3.2만 |
|---|
| 2026.06.16 | ₩9,494 | ₩9,681 | ₩8,220 | ₩8,883 | -6.43% | 4.3만 |
|---|
| 2026.06.15 | ₩8,850 | ₩9,386 | ₩8,220 | ₩9,011 | +1.82% | 1.8만 |
|---|
| 2026.06.12 | ₩8,716 | ₩10,057 | ₩8,716 | ₩8,729 | +0.15% | 4.9만 |
|---|
| 2026.06.11 | ₩8,676 | ₩10,144 | ₩8,247 | ₩9,279 | +6.96% | 4.6만 |
|---|
| 2026.06.10 | ₩9,480 | ₩9,587 | ₩8,930 | ₩9,118 | -3.82% | 1.2만 |
|---|
| 2026.06.09 | ₩8,434 | ₩8,930 | ₩7,643 | ₩8,823 | +4.61% | 3.2만 |
|---|
| 2026.06.08 | ₩8,260 | ₩9,507 | ₩6,772 | ₩8,743 | +5.84% | 12.4만 |
|---|
| 2026.06.05 | ₩13,677 | ₩14,535 | ₩6,356 | ₩7,509 | -45.10% | 76.1만 |
|---|
| 2026.06.04 | ₩12,068 | ₩17,526 | ₩6,705 | ₩14,549 | +20.56% | 53.5만 |
|---|
| 2026.06.03 | ₩13,409 | ₩14,361 | ₩11,773 | ₩12,739 | -5.00% | 8만 |
|---|
| 2026.06.02 | ₩13,851 | ₩14,750 | ₩10,727 | ₩14,093 | +1.74% | 14.5만 |
|---|
| 2026.06.01 | ₩10,177 | ₩14,589 | ₩10,177 | ₩14,012 | +37.68% | 8.8만 |
|---|
| 2026.05.29 | ₩12,202 | ₩12,202 | ₩10,184 | ₩10,184 | -16.54% | 1.4만 |
|---|
| 2026.05.28 | ₩13,034 | ₩13,034 | ₩11,894 | ₩11,894 | -8.74% | 1.5만 |
|---|
| 2026.05.27 | ₩13,087 | ₩13,409 | ₩11,800 | ₩12,913 | -1.33% | 1.7만 |
|---|
| 2026.05.26 | ₩14,750 | ₩16,051 | ₩12,672 | ₩13,637 | -7.55% | 1.9만 |
|---|
| 2026.05.22 | ₩12,586 | ₩14,562 | ₩12,586 | ₩14,053 | +11.66% | 1만 |
|---|
| 2026.05.21 | ₩12,175 | ₩13,302 | ₩12,068 | ₩12,578 | +3.30% | 8.2천 |
|---|
| 2026.05.20 | ₩12,390 | ₩13,355 | ₩11,545 | ₩12,068 | -2.60% | 3.1만 |
|---|
| 2026.05.19 | ₩10,472 | ₩13,396 | ₩10,472 | ₩12,417 | +18.57% | 3만 |
|---|
| 2026.05.18 | ₩9,319 | ₩10,513 | ₩9,319 | ₩10,472 | +12.37% | 2.2만 |
|---|
| 2026.05.15 | ₩9,628 | ₩10,057 | ₩9,507 | ₩10,043 | +4.32% | 2.2만 |
|---|
| 2026.05.14 | ₩8,716 | ₩10,043 | ₩8,461 | ₩9,467 | +8.62% | 2.3만 |
|---|
| 2026.05.13 | ₩9,118 | ₩9,118 | ₩8,689 | ₩8,689 | -4.71% | 1.5만 |
|---|
| 2026.05.12 | ₩9,132 | ₩9,386 | ₩8,850 | ₩8,984 | -1.62% | 2.1만 |
|---|
| 2026.05.11 | ₩9,346 | ₩9,520 | ₩8,930 | ₩9,118 | -2.44% | 4.2만 |
|---|
| 2026.05.08 | ₩9,185 | ₩10,043 | ₩8,977 | ₩10,043 | +9.34% | 4만 |
|---|
| 2026.05.07 | ₩9,132 | ₩9,654 | ₩8,783 | ₩9,346 | +2.35% | 2.1만 |
|---|
| 2026.05.06 | ₩9,185 | ₩9,520 | ₩8,783 | ₩8,783 | -4.38% | 4.1만 |
|---|
| 2026.05.05 | ₩9,815 | ₩9,856 | ₩9,064 | ₩9,078 | -7.51% | 3.6만 |
|---|
| 2026.05.04 | ₩9,641 | ₩9,856 | ₩9,386 | ₩9,762 | +1.25% | 3만 |
|---|
| 2026.05.01 | ₩9,520 | ₩9,748 | ₩9,359 | ₩9,400 | -1.27% | 25.1만 |
|---|
| 2026.04.30 | ₩9,494 | ₩9,735 | ₩9,413 | ₩9,601 | +1.13% | 13.1만 |
|---|
| 2026.04.29 | ₩9,132 | ₩10,043 | ₩8,220 | ₩9,923 | +8.66% | 15.4만 |
|---|
| 2026.04.28 | ₩9,520 | ₩9,520 | ₩8,997 | ₩9,507 | -0.14% | 4.8만 |
|---|
| 2026.04.27 | ₩8,635 | ₩9,654 | ₩8,582 | ₩9,641 | +11.65% | 36.5만 |
|---|
| 2026.04.24 | ₩8,434 | ₩8,716 | ₩8,407 | ₩8,461 | +0.32% | 4.4만 |
|---|
| 2026.04.23 | ₩8,716 | ₩9,038 | ₩8,381 | ₩8,381 | -3.85% | 15.8만 |
|---|
| 2026.04.22 | ₩9,520 | ₩9,520 | ₩8,917 | ₩8,917 | -6.34% | 24.6만 |
|---|
| 2026.04.21 | ₩9,252 | ₩9,722 | ₩9,252 | ₩9,654 | +4.35% | 7.6만 |
|---|
| 2026.04.20 | ₩9,654 | ₩9,668 | ₩9,346 | ₩9,346 | -3.19% | 5.9만 |
|---|
| 2026.04.17 | ₩8,783 | ₩9,681 | ₩8,783 | ₩9,024 | +2.75% | 9.6만 |
|---|
| 2026.04.16 | ₩9,038 | ₩9,473 | ₩8,582 | ₩9,386 | +3.86% | 12만 |
|---|
| 2026.04.15 | ₩8,917 | ₩9,708 | ₩8,743 | ₩9,279 | +4.06% | 8.7만 |
|---|
| 2026.04.14 | ₩9,199 | ₩9,386 | ₩9,051 | ₩9,252 | +0.58% | 4만 |
|---|
| 2026.04.13 | ₩8,957 | ₩10,057 | ₩8,883 | ₩9,514 | +6.21% | 5.3천 |
|---|
| 2026.04.10 | ₩8,957 | ₩8,957 | ₩8,957 | ₩8,957 | 0.00% | 7.3천 |
|---|
| 2026.04.09 | ₩9,272 | ₩10,003 | ₩8,649 | ₩8,662 | -6.58% | 1.2만 |
|---|
| 2026.04.08 | ₩8,582 | ₩8,863 | ₩8,515 | ₩8,662 | +0.94% | 2.6천 |
|---|
| 2026.04.07 | ₩8,287 | ₩8,957 | ₩8,287 | ₩8,582 | +3.56% | 4.2천 |
|---|
| 2026.04.06 | ₩8,179 | ₩8,850 | ₩7,965 | ₩8,280 | +1.23% | 1.2만 |
|---|
| 2026.04.02 | ₩8,032 | ₩8,126 | ₩8,032 | ₩8,126 | +1.17% | 1.6천 |
|---|
| 2026.04.01 | ₩7,858 | ₩8,059 | ₩7,858 | ₩8,059 | +2.56% | 500 |
|---|
| 2026.03.31 | ₩8,045 | ₩8,179 | ₩7,563 | ₩7,844 | -2.50% | 3.6만 |
|---|
| 2026.03.30 | ₩9,654 | ₩9,722 | ₩7,040 | ₩7,925 | -17.92% | 8.2만 |
|---|
| 2026.03.27 | ₩7,710 | ₩10,124 | ₩7,615 | ₩9,735 | +26.26% | 7.3만 |
|---|
| 2026.03.26 | ₩7,301 | ₩8,206 | ₩7,134 | ₩7,375 | +1.01% | 6.3만 |
|---|
| 2026.03.25 | ₩7,643 | ₩7,643 | ₩7,643 | ₩7,643 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩7,509 | ₩7,643 | ₩7,175 | ₩7,643 | +1.79% | 1.7만 |
|---|
| 2026.03.23 | ₩7,657 | ₩7,737 | ₩6,973 | ₩6,973 | -8.93% | 1.9만 |
|---|
| 2026.03.20 | ₩6,906 | ₩7,952 | ₩6,906 | ₩7,844 | +13.59% | 7.5천 |
|---|
| 2026.03.19 | ₩6,973 | ₩7,013 | ₩6,973 | ₩7,013 | +0.58% | 700 |
|---|
| 2026.03.18 | ₩6,879 | ₩7,509 | ₩6,879 | ₩7,509 | +9.16% | 7.5천 |
|---|
| 2026.03.17 | ₩8,059 | ₩8,059 | ₩7,764 | ₩7,764 | -3.66% | 1.1만 |
|---|
| 2026.03.16 | ₩8,059 | ₩8,280 | ₩7,925 | ₩7,925 | -1.66% | 5.3천 |
|---|
| 2026.03.13 | ₩7,174 | ₩8,394 | ₩7,174 | ₩8,045 | +12.15% | 1.5만 |
|---|
| 2026.03.12 | ₩7,844 | ₩7,844 | ₩7,120 | ₩7,174 | -8.55% | 1.5만 |
|---|
| 2026.03.11 | ₩6,946 | ₩7,241 | ₩6,946 | ₩7,241 | +4.25% | 1.7만 |
|---|
| 2026.03.10 | ₩6,718 | ₩6,718 | ₩6,718 | ₩6,718 | 0.00% | 7.4천 |
|---|
| 2026.03.09 | ₩7,160 | ₩7,201 | ₩7,160 | ₩7,187 | +0.37% | 5천 |
|---|
| 2026.03.06 | ₩6,503 | ₩6,503 | ₩6,503 | ₩6,503 | 0.00% | 5.1천 |
|---|
| 2026.03.05 | ₩6,731 | ₩6,731 | ₩6,731 | ₩6,731 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩6,678 | ₩6,946 | ₩6,678 | ₩6,731 | +0.80% | 1.1만 |
|---|
| 2026.03.03 | ₩6,986 | ₩6,986 | ₩6,678 | ₩6,678 | -4.41% | 1.5만 |
|---|
| 2026.03.02 | ₩7,388 | ₩7,388 | ₩6,168 | ₩6,772 | -8.35% | 8.2천 |
|---|
| 2026.02.27 | ₩6,812 | ₩7,455 | ₩6,336 | ₩6,356 | -6.69% | 1.2만 |
|---|
| 2026.02.26 | ₩6,973 | ₩7,536 | ₩6,946 | ₩6,973 | 0.00% | 1.7만 |
|---|
| 2026.02.25 | ₩7,254 | ₩7,965 | ₩6,932 | ₩7,576 | +4.44% | 2.1만 |
|---|
| 2026.02.24 | ₩6,959 | ₩7,388 | ₩6,852 | ₩6,852 | -1.54% | 1.1만 |
|---|
| 2026.02.23 | ₩7,522 | ₩7,522 | ₩6,772 | ₩7,026 | -6.60% | 1.1만 |
|---|
| 2026.02.20 | ₩7,666 | ₩7,666 | ₩7,666 | ₩7,666 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩7,666 | ₩7,666 | ₩7,666 | ₩7,666 | 0.00% | 600 |
|---|
| 2026.02.18 | ₩7,268 | ₩7,402 | ₩7,268 | ₩7,402 | +1.85% | 1.4천 |
|---|
| 2026.02.17 | ₩6,839 | ₩8,005 | ₩6,812 | ₩7,415 | +8.43% | 2.6만 |
|---|
| 2026.02.13 | ₩7,429 | ₩7,509 | ₩6,316 | ₩6,316 | -14.98% | 1.2만 |
|---|
| 2026.02.12 | ₩7,603 | ₩7,777 | ₩7,348 | ₩7,348 | -3.35% | 1.9천 |
|---|
| 2026.02.11 | ₩7,100 | ₩7,938 | ₩6,852 | ₩7,335 | +3.30% | 9.8천 |
|---|
| 2026.02.10 | ₩7,375 | ₩7,375 | ₩7,321 | ₩7,321 | -0.73% | 1천 |
|---|
| 2026.02.09 | ₩7,147 | ₩7,402 | ₩7,147 | ₩7,402 | +3.56% | 2.9천 |
|---|
| 2026.02.06 | ₩7,509 | ₩7,750 | ₩6,912 | ₩7,120 | -5.18% | 2.5만 |
|---|
| 2026.02.05 | ₩7,174 | ₩7,589 | ₩7,073 | ₩7,563 | +5.42% | 9천 |
|---|
| 2026.02.04 | ₩8,127 | ₩8,150 | ₩6,705 | ₩7,455 | -8.27% | 6.6만 |
|---|
| 2026.02.03 | ₩8,206 | ₩8,359 | ₩8,072 | ₩8,220 | +0.16% | 2.2천 |
|---|
| 2026.02.02 | ₩8,367 | ₩8,582 | ₩8,099 | ₩8,200 | -2.00% | 1.1만 |
|---|
| 2026.01.30 | ₩8,394 | ₩8,394 | ₩7,978 | ₩8,367 | -0.32% | 2.1천 |
|---|
| 2026.01.29 | ₩8,045 | ₩8,300 | ₩8,045 | ₩8,126 | +1.00% | 7.2천 |
|---|
| 2026.01.28 | ₩8,179 | ₩8,179 | ₩7,911 | ₩8,112 | -0.82% | 3.5천 |
|---|
| 2026.01.27 | ₩7,375 | ₩8,468 | ₩7,375 | ₩8,240 | +11.73% | 1.1만 |
|---|
| 2026.01.26 | ₩8,448 | ₩8,448 | ₩8,032 | ₩8,045 | -4.76% | 3.4천 |
|---|
| 2026.01.23 | ₩8,314 | ₩8,635 | ₩7,992 | ₩7,992 | -3.87% | 2.2천 |
|---|
| 2026.01.22 | ₩7,643 | ₩8,682 | ₩7,643 | ₩8,153 | +6.67% | 1.7만 |
|---|
| 2026.01.21 | ₩7,728 | ₩8,421 | ₩7,728 | ₩7,898 | +2.20% | 1.4만 |
|---|
| 2026.01.20 | ₩8,179 | ₩8,407 | ₩7,777 | ₩7,911 | -3.28% | 7.2천 |
|---|
| 2026.01.16 | ₩8,153 | ₩8,314 | ₩7,080 | ₩7,884 | -3.29% | 4.8만 |
|---|
| 2026.01.15 | ₩7,375 | ₩9,319 | ₩7,254 | ₩7,978 | +8.18% | 6.8만 |
|---|
| 2026.01.14 | ₩7,080 | ₩7,455 | ₩6,088 | ₩7,415 | +4.73% | 9.3천 |
|---|
| 2026.01.13 | ₩6,624 | ₩7,107 | ₩6,570 | ₩6,999 | +5.67% | 3천 |
|---|
| 2026.01.12 | ₩6,814 | ₩7,536 | ₩6,302 | ₩7,174 | +5.27% | 3.3만 |
|---|
| 2026.01.09 | ₩6,718 | ₩7,469 | ₩6,718 | ₩7,174 | +6.79% | 7.3천 |
|---|
| 2026.01.08 | ₩7,107 | ₩7,509 | ₩7,107 | ₩7,254 | +2.08% | 5.7천 |
|---|
| 2026.01.07 | ₩7,442 | ₩7,496 | ₩6,705 | ₩7,174 | -3.60% | 7.7천 |
|---|
| 2026.01.06 | ₩6,503 | ₩7,509 | ₩6,503 | ₩7,375 | +13.40% | 5.7천 |
|---|
| 2026.01.05 | ₩6,383 | ₩7,596 | ₩6,262 | ₩6,678 | +4.62% | 1.7만 |
|---|
| 2026.01.02 | ₩7,844 | ₩7,898 | ₩6,757 | ₩7,308 | -6.84% | 2.1만 |
|---|
| 2025.12.31 | ₩6,570 | ₩7,375 | ₩6,190 | ₩7,040 | +7.14% | 3.7만 |
|---|
| 2025.12.30 | ₩5,846 | ₩7,281 | ₩5,766 | ₩6,275 | +7.34% | 2.5만 |
|---|
| 2025.12.29 | ₩6,410 | ₩6,410 | ₩5,632 | ₩5,632 | -12.13% | 6.3천 |
|---|
| 2025.12.26 | ₩6,758 | ₩6,758 | ₩6,101 | ₩6,597 | -2.38% | 1.1천 |
|---|
| 2025.12.24 | ₩6,034 | ₩6,557 | ₩5,900 | ₩6,396 | +6.00% | 8천 |
|---|
| 2025.12.23 | ₩6,436 | ₩6,557 | ₩5,766 | ₩5,900 | -8.33% | 7.2천 |
|---|
| 2025.12.22 | ₩5,337 | ₩6,906 | ₩5,337 | ₩6,168 | +15.58% | 5.5만 |
|---|
| 2025.12.19 | ₩5,176 | ₩6,369 | ₩5,176 | ₩5,766 | +11.40% | 3.6만 |
|---|
| 2025.12.18 | ₩5,350 | ₩5,699 | ₩4,693 | ₩5,207 | -2.68% | 2.3만 |
|---|
| 2025.12.17 | ₩4,961 | ₩5,055 | ₩4,961 | ₩5,055 | +1.89% | 300 |
|---|
| 2025.12.16 | ₩5,230 | ₩5,230 | ₩4,908 | ₩5,095 | -2.56% | 2.8천 |
|---|
| 2025.12.15 | ₩4,867 | ₩4,988 | ₩4,827 | ₩4,827 | -0.83% | 1.3천 |
|---|
| 2025.12.12 | ₩5,030 | ₩5,055 | ₩4,867 | ₩4,867 | -3.23% | 1.2천 |
|---|
| 2025.12.11 | ₩5,162 | ₩5,162 | ₩5,162 | ₩5,162 | 0.00% | 900 |
|---|
| 2025.12.10 | ₩5,196 | ₩5,196 | ₩5,196 | ₩5,196 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩5,196 | ₩5,196 | ₩5,196 | ₩5,196 | 0.00% | 1.1천 |
|---|
| 2025.12.08 | ₩5,094 | ₩5,094 | ₩5,094 | ₩5,094 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩5,094 | ₩5,094 | ₩5,094 | ₩5,094 | 0.00% | 2.1천 |
|---|
| 2025.12.04 | ₩5,136 | ₩5,350 | ₩5,044 | ₩5,283 | +2.87% | 4천 |
|---|
| 2025.12.03 | ₩5,095 | ₩5,162 | ₩4,760 | ₩5,028 | -1.32% | 1.1만 |
|---|
| 2025.12.02 | ₩5,203 | ₩5,364 | ₩5,095 | ₩5,230 | +0.52% | 5.3천 |
|---|
| 2025.12.01 | ₩5,431 | ₩5,632 | ₩5,189 | ₩5,333 | -1.80% | 9.2천 |
|---|
| 2025.11.28 | ₩5,189 | ₩5,189 | ₩5,122 | ₩5,122 | -1.29% | 1.7천 |
|---|
| 2025.11.26 | ₩5,095 | ₩5,605 | ₩5,095 | ₩5,350 | +5.00% | 8.3천 |
|---|
| 2025.11.25 | ₩5,149 | ₩5,498 | ₩5,149 | ₩5,297 | +2.86% | 1.4만 |
|---|
| 2025.11.24 | ₩5,176 | ₩5,297 | ₩5,149 | ₩5,297 | +2.33% | 2.6천 |
|---|
| 2025.11.21 | ₩5,364 | ₩5,525 | ₩4,908 | ₩5,457 | +1.75% | 1.8만 |
|---|
| 2025.11.20 | ₩5,095 | ₩5,444 | ₩5,095 | ₩5,364 | +5.26% | 7.5천 |
|---|
| 2025.11.19 | ₩5,417 | ₩5,811 | ₩5,169 | ₩5,364 | -0.99% | 4.2천 |
|---|
| 2025.11.18 | ₩5,417 | ₩5,498 | ₩5,026 | ₩5,404 | -0.25% | 7.3천 |
|---|
| 2025.11.17 | ₩5,498 | ₩5,632 | ₩5,136 | ₩5,632 | +2.44% | 1.5만 |
|---|
| 2025.11.14 | ₩5,350 | ₩5,779 | ₩5,028 | ₩5,377 | +0.50% | 1.3만 |
|---|
| 2025.11.13 | ₩5,954 | ₩5,954 | ₩4,854 | ₩5,256 | -11.71% | 5.3천 |
|---|
| 2025.11.12 | ₩5,431 | ₩6,021 | ₩5,431 | ₩6,021 | +10.86% | 3.2천 |
|---|
| 2025.11.11 | ₩5,498 | ₩5,498 | ₩5,471 | ₩5,471 | -0.49% | 2.4천 |
|---|
| 2025.11.10 | ₩5,659 | ₩5,659 | ₩5,417 | ₩5,471 | -3.32% | 4.1천 |
|---|
| 2025.11.07 | ₩5,565 | ₩5,967 | ₩5,283 | ₩5,337 | -4.10% | 8.3만 |
|---|
| 2025.11.06 | ₩5,498 | ₩5,592 | ₩5,431 | ₩5,471 | -0.49% | 3.3천 |
|---|
| 2025.11.05 | ₩5,511 | ₩5,699 | ₩5,323 | ₩5,659 | +2.68% | 3.5천 |
|---|
| 2025.11.04 | ₩5,525 | ₩5,660 | ₩5,256 | ₩5,256 | -4.85% | 6.1천 |
|---|
| 2025.11.03 | ₩5,444 | ₩5,826 | ₩5,270 | ₩5,766 | +5.91% | 8.6천 |
|---|
| 2025.10.31 | ₩6,155 | ₩6,155 | ₩5,230 | ₩5,256 | -14.60% | 1.1만 |
|---|
| 2025.10.30 | ₩6,182 | ₩6,369 | ₩5,767 | ₩5,900 | -4.56% | 5.6천 |
|---|
| 2025.10.29 | ₩5,699 | ₩6,664 | ₩5,444 | ₩6,369 | +11.76% | 1.8만 |
|---|
| 2025.10.28 | ₩5,833 | ₩6,168 | ₩5,752 | ₩5,806 | -0.46% | 9.1천 |
|---|
| 2025.10.27 | ₩6,021 | ₩6,383 | ₩5,364 | ₩5,873 | -2.45% | 3.5만 |
|---|
| 2025.10.24 | ₩5,109 | ₩7,911 | ₩4,827 | ₩6,691 | +30.97% | 52.2만 |
|---|
| 2025.10.23 | ₩4,479 | ₩5,203 | ₩4,365 | ₩4,814 | +7.49% | 4.3만 |
|---|
| 2025.10.22 | ₩4,572 | ₩4,717 | ₩4,452 | ₩4,693 | +2.64% | 4.6천 |
|---|
| 2025.10.21 | ₩4,519 | ₩4,948 | ₩4,371 | ₩4,693 | +3.86% | 7.2천 |
|---|
| 2025.10.20 | ₩5,028 | ₩5,028 | ₩4,471 | ₩4,532 | -9.87% | 8.8천 |
|---|
| 2025.10.17 | ₩5,055 | ₩5,632 | ₩4,867 | ₩4,867 | -3.71% | 3.2만 |
|---|
| 2025.10.16 | ₩6,190 | ₩6,235 | ₩5,015 | ₩5,270 | -14.86% | 2.9만 |
|---|
| 2025.10.15 | ₩6,664 | ₩6,973 | ₩5,887 | ₩5,913 | -11.27% | 2만 |
|---|
| 2025.10.14 | ₩6,772 | ₩7,147 | ₩6,650 | ₩6,839 | +0.99% | 4.1만 |
|---|
| 2025.10.13 | ₩7,308 | ₩7,321 | ₩6,731 | ₩6,959 | -4.77% | 1.5만 |
|---|
| 2025.10.10 | ₩7,831 | ₩7,831 | ₩7,241 | ₩7,241 | -7.53% | 6천 |
|---|