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 | ₩5,682 | ₩5,829 | ₩5,400 | ₩5,400 | -4.95% | 9.7만 |
| 2026.10.08 | ₩6,043 | ₩6,283 | ₩6,030 | ₩6,030 | -0.22% | 8천 |
| 2026.10.07 | ₩6,177 | ₩6,526 | ₩6,177 | ₩6,285 | +1.74% | 5천 |
| 2026.10.06 | ₩6,238 | ₩6,566 | ₩6,191 | ₩6,358 | +1.93% | 1.2만 |
| 2026.10.05 | ₩6,915 | ₩6,915 | ₩6,318 | ₩6,807 | -1.55% | 1.7만 |
| 2026.10.02 | ₩7,087 | ₩7,370 | ₩6,378 | ₩7,196 | +1.53% | 3.6만 |
| 2026.10.01 | ₩6,767 | ₩7,343 | ₩6,566 | ₩7,183 | +6.14% | 5.1만 |
| 2026.09.30 | ₩5,722 | ₩7,142 | ₩5,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,794 |
| +18.74% |
| 10.1만 |
| 2026.09.29 | ₩5,360 | ₩6,700 | ₩4,435 | ₩6,700 | +25.00% | 227만 |
|---|
| 2026.09.28 | ₩4,020 | ₩8,348 | ₩4,011 | ₩5,695 | +41.67% | 479.4만 |
|---|
| 2026.09.25 | ₩3,623 | ₩3,752 | ₩3,591 | ₩3,752 | +3.55% | 2.1천 |
|---|
| 2026.09.24 | ₩3,685 | ₩3,913 | ₩3,554 | ₩3,578 | -2.91% | 1.4만 |
|---|
| 2026.09.23 | ₩3,645 | ₩3,645 | ₩3,631 | ₩3,631 | -0.37% | 800 |
|---|
| 2026.09.22 | ₩3,752 | ₩3,819 | ₩3,645 | ₩3,819 | +1.79% | 1.7천 |
|---|
| 2026.09.21 | ₩3,677 | ₩3,953 | ₩3,492 | ₩3,819 | +3.86% | 2.7만 |
|---|
| 2026.09.18 | ₩3,551 | ₩3,630 | ₩3,417 | ₩3,457 | -2.64% | 5.6천 |
|---|
| 2026.09.17 | ₩3,526 | ₩3,658 | ₩3,526 | ₩3,564 | +1.10% | 2.7천 |
|---|
| 2026.09.16 | ₩3,551 | ₩3,572 | ₩3,538 | ₩3,538 | -0.38% | 2.4천 |
|---|
| 2026.09.15 | ₩3,586 | ₩3,658 | ₩3,531 | ₩3,658 | +2.02% | 4.9천 |
|---|
| 2026.09.14 | ₩3,752 | ₩3,940 | ₩3,672 | ₩3,672 | -2.14% | 6천 |
|---|
| 2026.09.11 | ₩3,631 | ₩3,940 | ₩3,538 | ₩3,832 | +5.54% | 6.2천 |
|---|
| 2026.09.10 | ₩3,678 | ₩3,685 | ₩3,551 | ₩3,685 | +0.18% | 3.3천 |
|---|
| 2026.09.09 | ₩3,725 | ₩3,739 | ₩3,524 | ₩3,712 | -0.36% | 2.4천 |
|---|
| 2026.09.08 | ₩3,538 | ₩3,779 | ₩3,524 | ₩3,739 | +5.68% | 1.7천 |
|---|
| 2026.09.04 | ₩3,591 | ₩3,806 | ₩3,591 | ₩3,665 | +2.05% | 1.2만 |
|---|
| 2026.09.03 | ₩3,933 | ₩4,221 | ₩3,701 | ₩3,779 | -3.92% | 2.8천 |
|---|
| 2026.09.02 | ₩3,822 | ₩3,859 | ₩3,698 | ₩3,698 | -3.23% | 2.8만 |
|---|
| 2026.09.01 | ₩3,638 | ₩3,866 | ₩3,631 | ₩3,866 | +6.26% | 1.1만 |
|---|
| 2026.08.31 | ₩3,832 | ₩3,993 | ₩3,631 | ₩3,765 | -1.75% | 8.6천 |
|---|
| 2026.08.28 | ₩3,886 | ₩4,154 | ₩3,792 | ₩3,806 | -2.07% | 1.9만 |
|---|
| 2026.08.27 | ₩4,087 | ₩4,087 | ₩3,792 | ₩3,792 | -7.21% | 3.6천 |
|---|
| 2026.08.26 | ₩4,127 | ₩4,449 | ₩3,859 | ₩4,074 | -1.30% | 1.5만 |
|---|
| 2026.08.25 | ₩4,368 | ₩4,368 | ₩4,100 | ₩4,127 | -5.52% | 7.7천 |
|---|
| 2026.08.24 | ₩3,484 | ₩4,395 | ₩3,484 | ₩4,395 | +26.15% | 2.6만 |
|---|
| 2026.08.21 | ₩4,114 | ₩4,208 | ₩3,899 | ₩4,087 | -0.65% | 1.2만 |
|---|
| 2026.08.20 | ₩4,167 | ₩4,230 | ₩3,806 | ₩4,033 | -3.22% | 1.5만 |
|---|
| 2026.08.19 | ₩4,127 | ₩4,181 | ₩3,804 | ₩4,141 | +0.32% | 7.5천 |
|---|
| 2026.08.18 | ₩4,087 | ₩4,288 | ₩3,980 | ₩3,980 | -2.62% | 1.5만 |
|---|
| 2026.08.17 | ₩4,389 | ₩4,529 | ₩3,511 | ₩3,966 | -9.62% | 2.4만 |
|---|
| 2026.08.14 | ₩4,141 | ₩4,529 | ₩4,087 | ₩4,355 | +5.18% | 2.1만 |
|---|
| 2026.08.13 | ₩4,368 | ₩4,368 | ₩3,752 | ₩4,154 | -4.91% | 6.2만 |
|---|
| 2026.08.12 | ₩4,449 | ₩4,529 | ₩4,301 | ₩4,301 | -3.31% | 1.2만 |
|---|
| 2026.08.11 | ₩4,757 | ₩4,967 | ₩4,489 | ₩4,502 | -5.35% | 2.6만 |
|---|
| 2026.08.10 | ₩4,502 | ₩5,092 | ₩4,502 | ₩4,757 | +5.65% | 2.1만 |
|---|
| 2026.08.07 | ₩4,636 | ₩4,878 | ₩4,489 | ₩4,784 | +3.18% | 4.8만 |
|---|
| 2026.08.06 | ₩4,569 | ₩4,931 | ₩4,489 | ₩4,623 | +1.17% | 3.6만 |
|---|
| 2026.08.05 | ₩5,038 | ₩5,176 | ₩4,569 | ₩4,596 | -8.78% | 7.1만 |
|---|
| 2026.08.04 | ₩4,717 | ₩5,172 | ₩4,717 | ₩4,985 | +5.68% | 5.9만 |
|---|
| 2026.08.03 | ₩4,945 | ₩5,052 | ₩4,636 | ₩4,717 | -4.61% | 9.7만 |
|---|
| 2026.07.31 | ₩4,837 | ₩5,226 | ₩4,516 | ₩4,891 | +1.11% | 14만 |
|---|
| 2026.07.30 | ₩4,315 | ₩5,507 | ₩4,288 | ₩4,824 | +11.80% | 50.7만 |
|---|
| 2026.07.29 | ₩6,030 | ₩6,218 | ₩4,462 | ₩5,253 | -12.89% | 430.8만 |
|---|
| 2026.07.28 | ₩2,734 | ₩9,729 | ₩2,734 | ₩5,105 | +86.76% | 2111.6만 |
|---|
| 2026.07.27 | ₩6,968 | ₩7,484 | ₩2,747 | ₩2,747 | -60.58% | 53.5만 |
|---|
| 2026.07.24 | ₩8,777 | ₩9,152 | ₩6,646 | ₩6,834 | -22.14% | 17.6만 |
|---|
| 2026.07.23 | ₩9,327 | ₩12,174 | ₩8,241 | ₩8,576 | -8.05% | 16.2만 |
|---|
| 2026.07.22 | ₩9,420 | ₩9,581 | ₩9,112 | ₩9,501 | +0.85% | 1.5만 |
|---|
| 2026.07.21 | ₩9,956 | ₩10,291 | ₩9,246 | ₩9,595 | -3.63% | 12.2만 |
|---|
| 2026.07.20 | ₩9,675 | ₩10,037 | ₩9,427 | ₩10,037 | +3.74% | 1.6만 |
|---|
| 2026.07.17 | ₩9,648 | ₩10,318 | ₩9,514 | ₩10,037 | +4.03% | 8.1만 |
|---|
| 2026.07.16 | ₩9,729 | ₩9,869 | ₩9,380 | ₩9,648 | -0.83% | 1.9만 |
|---|
| 2026.07.15 | ₩9,662 | ₩9,755 | ₩9,662 | ₩9,675 | +0.14% | 6.1천 |
|---|
| 2026.07.14 | ₩9,849 | ₩10,010 | ₩9,514 | ₩9,662 | -1.90% | 4.2만 |
|---|
| 2026.07.13 | ₩9,648 | ₩9,782 | ₩9,380 | ₩9,648 | 0.00% | 4.6만 |
|---|
| 2026.07.10 | ₩9,675 | ₩10,050 | ₩9,380 | ₩9,983 | +3.19% | 1.7만 |
|---|
| 2026.07.09 | ₩9,876 | ₩10,144 | ₩9,179 | ₩9,447 | -4.34% | 1.8만 |
|---|
| 2026.07.08 | ₩9,782 | ₩9,809 | ₩9,648 | ₩9,662 | -1.23% | 8.4천 |
|---|
| 2026.07.07 | ₩9,300 | ₩10,050 | ₩9,300 | ₩9,528 | +2.45% | 3.6만 |
|---|
| 2026.07.06 | ₩9,635 | ₩9,635 | ₩8,925 | ₩9,327 | -3.20% | 2.7만 |
|---|
| 2026.07.02 | ₩9,380 | ₩9,461 | ₩8,911 | ₩8,911 | -5.00% | 3.7만 |
|---|
| 2026.07.01 | ₩9,782 | ₩9,782 | ₩9,059 | ₩9,059 | -7.40% | 10만 |
|---|
| 2026.06.30 | ₩9,313 | ₩9,688 | ₩9,139 | ₩9,380 | +0.72% | 4.5만 |
|---|
| 2026.06.29 | ₩10,573 | ₩10,573 | ₩9,367 | ₩9,440 | -10.71% | 5.6만 |
|---|
| 2026.06.26 | ₩9,648 | ₩10,479 | ₩9,554 | ₩10,479 | +8.61% | 1.4만 |
|---|
| 2026.06.25 | ₩9,621 | ₩10,171 | ₩8,978 | ₩9,916 | +3.06% | 7.4만 |
|---|
| 2026.06.24 | ₩9,514 | ₩10,184 | ₩9,447 | ₩10,184 | +7.04% | 3.9만 |
|---|
| 2026.06.23 | ₩10,224 | ₩10,224 | ₩9,112 | ₩9,112 | -10.88% | 4.3만 |
|---|
| 2026.06.22 | ₩9,708 | ₩10,318 | ₩9,668 | ₩9,903 | +2.00% | 3.7만 |
|---|
| 2026.06.18 | ₩9,548 | ₩11,002 | ₩9,407 | ₩10,010 | +4.84% | 3.7만 |
|---|
| 2026.06.17 | ₩9,032 | ₩10,117 | ₩9,032 | ₩9,675 | +7.12% | 3.2만 |
|---|
| 2026.06.16 | ₩9,487 | ₩9,675 | ₩8,214 | ₩8,878 | -6.43% | 4.3만 |
|---|
| 2026.06.15 | ₩8,844 | ₩9,380 | ₩8,214 | ₩9,005 | +1.82% | 1.8만 |
|---|
| 2026.06.12 | ₩8,710 | ₩10,050 | ₩8,710 | ₩8,724 | +0.15% | 4.9만 |
|---|
| 2026.06.11 | ₩8,670 | ₩10,137 | ₩8,241 | ₩9,273 | +6.96% | 4.6만 |
|---|
| 2026.06.10 | ₩9,474 | ₩9,581 | ₩8,925 | ₩9,112 | -3.82% | 1.2만 |
|---|
| 2026.06.09 | ₩8,429 | ₩8,925 | ₩7,638 | ₩8,817 | +4.61% | 3.2만 |
|---|
| 2026.06.08 | ₩8,255 | ₩9,501 | ₩6,767 | ₩8,737 | +5.84% | 12.4만 |
|---|
| 2026.06.05 | ₩13,668 | ₩14,526 | ₩6,352 | ₩7,504 | -45.10% | 76.1만 |
|---|
| 2026.06.04 | ₩12,060 | ₩17,514 | ₩6,700 | ₩14,539 | +20.56% | 53.5만 |
|---|
| 2026.06.03 | ₩13,400 | ₩14,352 | ₩11,765 | ₩12,730 | -5.00% | 8만 |
|---|
| 2026.06.02 | ₩13,842 | ₩14,740 | ₩10,720 | ₩14,084 | +1.74% | 14.5만 |
|---|
| 2026.06.01 | ₩10,171 | ₩14,579 | ₩10,171 | ₩14,003 | +37.68% | 8.8만 |
|---|
| 2026.05.29 | ₩12,194 | ₩12,194 | ₩10,177 | ₩10,177 | -16.54% | 1.4만 |
|---|
| 2026.05.28 | ₩13,025 | ₩13,025 | ₩11,886 | ₩11,886 | -8.74% | 1.5만 |
|---|
| 2026.05.27 | ₩13,079 | ₩13,400 | ₩11,792 | ₩12,904 | -1.33% | 1.7만 |
|---|
| 2026.05.26 | ₩14,740 | ₩16,040 | ₩12,663 | ₩13,628 | -7.55% | 1.9만 |
|---|
| 2026.05.22 | ₩12,577 | ₩14,553 | ₩12,577 | ₩14,043 | +11.66% | 1만 |
|---|
| 2026.05.21 | ₩12,167 | ₩13,293 | ₩12,060 | ₩12,569 | +3.30% | 8.2천 |
|---|
| 2026.05.20 | ₩12,382 | ₩13,347 | ₩11,538 | ₩12,060 | -2.60% | 3.1만 |
|---|
| 2026.05.19 | ₩10,466 | ₩13,387 | ₩10,466 | ₩12,409 | +18.57% | 3만 |
|---|
| 2026.05.18 | ₩9,313 | ₩10,506 | ₩9,313 | ₩10,466 | +12.37% | 2.2만 |
|---|
| 2026.05.15 | ₩9,621 | ₩10,050 | ₩9,501 | ₩10,037 | +4.32% | 2.2만 |
|---|
| 2026.05.14 | ₩8,710 | ₩10,037 | ₩8,456 | ₩9,461 | +8.62% | 2.3만 |
|---|
| 2026.05.13 | ₩9,112 | ₩9,112 | ₩8,683 | ₩8,683 | -4.71% | 1.5만 |
|---|
| 2026.05.12 | ₩9,126 | ₩9,380 | ₩8,844 | ₩8,978 | -1.62% | 2.1만 |
|---|
| 2026.05.11 | ₩9,340 | ₩9,514 | ₩8,925 | ₩9,112 | -2.44% | 4.2만 |
|---|
| 2026.05.08 | ₩9,179 | ₩10,037 | ₩8,971 | ₩10,037 | +9.34% | 4만 |
|---|
| 2026.05.07 | ₩9,126 | ₩9,648 | ₩8,777 | ₩9,340 | +2.35% | 2.1만 |
|---|
| 2026.05.06 | ₩9,179 | ₩9,514 | ₩8,777 | ₩8,777 | -4.38% | 4.1만 |
|---|
| 2026.05.05 | ₩9,809 | ₩9,849 | ₩9,059 | ₩9,072 | -7.51% | 3.6만 |
|---|
| 2026.05.04 | ₩9,635 | ₩9,849 | ₩9,380 | ₩9,755 | +1.25% | 3만 |
|---|
| 2026.05.01 | ₩9,514 | ₩9,742 | ₩9,353 | ₩9,394 | -1.27% | 25.1만 |
|---|
| 2026.04.30 | ₩9,487 | ₩9,729 | ₩9,407 | ₩9,595 | +1.13% | 13.1만 |
|---|
| 2026.04.29 | ₩9,126 | ₩10,037 | ₩8,214 | ₩9,916 | +8.66% | 15.4만 |
|---|
| 2026.04.28 | ₩9,514 | ₩9,514 | ₩8,992 | ₩9,501 | -0.14% | 4.8만 |
|---|
| 2026.04.27 | ₩8,630 | ₩9,648 | ₩8,576 | ₩9,635 | +11.65% | 36.5만 |
|---|
| 2026.04.24 | ₩8,429 | ₩8,710 | ₩8,402 | ₩8,456 | +0.32% | 4.4만 |
|---|
| 2026.04.23 | ₩8,710 | ₩9,032 | ₩8,375 | ₩8,375 | -3.85% | 15.8만 |
|---|
| 2026.04.22 | ₩9,514 | ₩9,514 | ₩8,911 | ₩8,911 | -6.34% | 24.6만 |
|---|
| 2026.04.21 | ₩9,246 | ₩9,715 | ₩9,246 | ₩9,648 | +4.35% | 7.6만 |
|---|
| 2026.04.20 | ₩9,648 | ₩9,662 | ₩9,340 | ₩9,340 | -3.19% | 5.9만 |
|---|
| 2026.04.17 | ₩8,777 | ₩9,675 | ₩8,777 | ₩9,018 | +2.75% | 9.6만 |
|---|
| 2026.04.16 | ₩9,032 | ₩9,467 | ₩8,576 | ₩9,380 | +3.86% | 12만 |
|---|
| 2026.04.15 | ₩8,911 | ₩9,702 | ₩8,737 | ₩9,273 | +4.06% | 8.7만 |
|---|
| 2026.04.14 | ₩9,193 | ₩9,380 | ₩9,045 | ₩9,246 | +0.58% | 4만 |
|---|
| 2026.04.13 | ₩8,951 | ₩10,050 | ₩8,878 | ₩9,507 | +6.21% | 5.3천 |
|---|
| 2026.04.10 | ₩8,951 | ₩8,951 | ₩8,951 | ₩8,951 | 0.00% | 7.3천 |
|---|
| 2026.04.09 | ₩9,266 | ₩9,997 | ₩8,643 | ₩8,657 | -6.58% | 1.2만 |
|---|
| 2026.04.08 | ₩8,576 | ₩8,858 | ₩8,509 | ₩8,657 | +0.94% | 2.6천 |
|---|
| 2026.04.07 | ₩8,281 | ₩8,951 | ₩8,281 | ₩8,576 | +3.56% | 4.2천 |
|---|
| 2026.04.06 | ₩8,174 | ₩8,844 | ₩7,960 | ₩8,275 | +1.23% | 1.2만 |
|---|
| 2026.04.02 | ₩8,027 | ₩8,121 | ₩8,027 | ₩8,121 | +1.17% | 1.6천 |
|---|
| 2026.04.01 | ₩7,853 | ₩8,054 | ₩7,853 | ₩8,054 | +2.56% | 500 |
|---|
| 2026.03.31 | ₩8,040 | ₩8,174 | ₩7,558 | ₩7,839 | -2.50% | 3.6만 |
|---|
| 2026.03.30 | ₩9,648 | ₩9,715 | ₩7,035 | ₩7,920 | -17.92% | 8.2만 |
|---|
| 2026.03.27 | ₩7,705 | ₩10,117 | ₩7,610 | ₩9,729 | +26.26% | 7.3만 |
|---|
| 2026.03.26 | ₩7,296 | ₩8,201 | ₩7,129 | ₩7,370 | +1.01% | 6.3만 |
|---|
| 2026.03.25 | ₩7,638 | ₩7,638 | ₩7,638 | ₩7,638 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩7,504 | ₩7,638 | ₩7,170 | ₩7,638 | +1.79% | 1.7만 |
|---|
| 2026.03.23 | ₩7,652 | ₩7,732 | ₩6,968 | ₩6,968 | -8.93% | 1.9만 |
|---|
| 2026.03.20 | ₩6,901 | ₩7,946 | ₩6,901 | ₩7,839 | +13.59% | 7.5천 |
|---|
| 2026.03.19 | ₩6,968 | ₩7,008 | ₩6,968 | ₩7,008 | +0.58% | 700 |
|---|
| 2026.03.18 | ₩6,874 | ₩7,504 | ₩6,874 | ₩7,504 | +9.16% | 7.5천 |
|---|
| 2026.03.17 | ₩8,054 | ₩8,054 | ₩7,759 | ₩7,759 | -3.66% | 1.1만 |
|---|
| 2026.03.16 | ₩8,054 | ₩8,275 | ₩7,920 | ₩7,920 | -1.66% | 5.3천 |
|---|
| 2026.03.13 | ₩7,169 | ₩8,389 | ₩7,169 | ₩8,040 | +12.15% | 1.5만 |
|---|
| 2026.03.12 | ₩7,839 | ₩7,839 | ₩7,116 | ₩7,169 | -8.55% | 1.5만 |
|---|
| 2026.03.11 | ₩6,941 | ₩7,236 | ₩6,941 | ₩7,236 | +4.25% | 1.7만 |
|---|
| 2026.03.10 | ₩6,714 | ₩6,714 | ₩6,714 | ₩6,714 | 0.00% | 7.4천 |
|---|
| 2026.03.09 | ₩7,156 | ₩7,196 | ₩7,156 | ₩7,183 | +0.37% | 5천 |
|---|
| 2026.03.06 | ₩6,499 | ₩6,499 | ₩6,499 | ₩6,499 | 0.00% | 5.1천 |
|---|
| 2026.03.05 | ₩6,727 | ₩6,727 | ₩6,727 | ₩6,727 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩6,673 | ₩6,941 | ₩6,673 | ₩6,727 | +0.80% | 1.1만 |
|---|
| 2026.03.03 | ₩6,982 | ₩6,982 | ₩6,673 | ₩6,673 | -4.41% | 1.5만 |
|---|
| 2026.03.02 | ₩7,384 | ₩7,384 | ₩6,164 | ₩6,767 | -8.35% | 8.2천 |
|---|
| 2026.02.27 | ₩6,807 | ₩7,451 | ₩6,332 | ₩6,352 | -6.69% | 1.2만 |
|---|
| 2026.02.26 | ₩6,968 | ₩7,531 | ₩6,941 | ₩6,968 | 0.00% | 1.7만 |
|---|
| 2026.02.25 | ₩7,250 | ₩7,960 | ₩6,928 | ₩7,571 | +4.44% | 2.1만 |
|---|
| 2026.02.24 | ₩6,955 | ₩7,384 | ₩6,848 | ₩6,848 | -1.54% | 1.1만 |
|---|
| 2026.02.23 | ₩7,518 | ₩7,518 | ₩6,767 | ₩7,022 | -6.60% | 1.1만 |
|---|
| 2026.02.20 | ₩7,661 | ₩7,661 | ₩7,661 | ₩7,661 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩7,661 | ₩7,661 | ₩7,661 | ₩7,661 | 0.00% | 600 |
|---|
| 2026.02.18 | ₩7,263 | ₩7,397 | ₩7,263 | ₩7,397 | +1.85% | 1.4천 |
|---|
| 2026.02.17 | ₩6,834 | ₩8,000 | ₩6,807 | ₩7,410 | +8.43% | 2.6만 |
|---|
| 2026.02.13 | ₩7,424 | ₩7,504 | ₩6,311 | ₩6,311 | -14.98% | 1.2만 |
|---|
| 2026.02.12 | ₩7,598 | ₩7,772 | ₩7,343 | ₩7,343 | -3.35% | 1.9천 |
|---|
| 2026.02.11 | ₩7,095 | ₩7,933 | ₩6,848 | ₩7,330 | +3.30% | 9.8천 |
|---|
| 2026.02.10 | ₩7,370 | ₩7,370 | ₩7,317 | ₩7,317 | -0.73% | 1천 |
|---|
| 2026.02.09 | ₩7,142 | ₩7,397 | ₩7,142 | ₩7,397 | +3.56% | 2.9천 |
|---|
| 2026.02.06 | ₩7,504 | ₩7,745 | ₩6,908 | ₩7,116 | -5.18% | 2.5만 |
|---|
| 2026.02.05 | ₩7,169 | ₩7,585 | ₩7,069 | ₩7,558 | +5.42% | 9천 |
|---|
| 2026.02.04 | ₩8,122 | ₩8,145 | ₩6,700 | ₩7,451 | -8.27% | 6.6만 |
|---|
| 2026.02.03 | ₩8,201 | ₩8,354 | ₩8,067 | ₩8,214 | +0.16% | 2.2천 |
|---|
| 2026.02.02 | ₩8,362 | ₩8,576 | ₩8,094 | ₩8,194 | -2.00% | 1.1만 |
|---|
| 2026.01.30 | ₩8,389 | ₩8,389 | ₩7,973 | ₩8,362 | -0.32% | 2.1천 |
|---|
| 2026.01.29 | ₩8,040 | ₩8,295 | ₩8,040 | ₩8,121 | +1.00% | 7.2천 |
|---|
| 2026.01.28 | ₩8,174 | ₩8,174 | ₩7,906 | ₩8,107 | -0.82% | 3.5천 |
|---|
| 2026.01.27 | ₩7,370 | ₩8,462 | ₩7,370 | ₩8,234 | +11.73% | 1.1만 |
|---|
| 2026.01.26 | ₩8,442 | ₩8,442 | ₩8,027 | ₩8,040 | -4.76% | 3.4천 |
|---|
| 2026.01.23 | ₩8,308 | ₩8,630 | ₩7,987 | ₩7,987 | -3.87% | 2.2천 |
|---|
| 2026.01.22 | ₩7,638 | ₩8,677 | ₩7,638 | ₩8,147 | +6.67% | 1.7만 |
|---|
| 2026.01.21 | ₩7,723 | ₩8,415 | ₩7,723 | ₩7,893 | +2.20% | 1.4만 |
|---|
| 2026.01.20 | ₩8,174 | ₩8,402 | ₩7,772 | ₩7,906 | -3.28% | 7.2천 |
|---|
| 2026.01.16 | ₩8,147 | ₩8,308 | ₩7,075 | ₩7,879 | -3.29% | 4.8만 |
|---|
| 2026.01.15 | ₩7,370 | ₩9,313 | ₩7,250 | ₩7,973 | +8.18% | 6.8만 |
|---|
| 2026.01.14 | ₩7,075 | ₩7,451 | ₩6,084 | ₩7,410 | +4.73% | 9.3천 |
|---|
| 2026.01.13 | ₩6,620 | ₩7,102 | ₩6,566 | ₩6,995 | +5.67% | 3천 |
|---|
| 2026.01.12 | ₩6,810 | ₩7,531 | ₩6,298 | ₩7,169 | +5.27% | 3.3만 |
|---|
| 2026.01.09 | ₩6,714 | ₩7,464 | ₩6,714 | ₩7,169 | +6.79% | 7.3천 |
|---|
| 2026.01.08 | ₩7,102 | ₩7,504 | ₩7,102 | ₩7,250 | +2.08% | 5.7천 |
|---|
| 2026.01.07 | ₩7,437 | ₩7,491 | ₩6,700 | ₩7,169 | -3.60% | 7.7천 |
|---|
| 2026.01.06 | ₩6,499 | ₩7,504 | ₩6,499 | ₩7,370 | +13.40% | 5.7천 |
|---|
| 2026.01.05 | ₩6,378 | ₩7,591 | ₩6,258 | ₩6,673 | +4.62% | 1.7만 |
|---|
| 2026.01.02 | ₩7,839 | ₩7,893 | ₩6,752 | ₩7,303 | -6.84% | 2.1만 |
|---|
| 2025.12.31 | ₩6,566 | ₩7,370 | ₩6,186 | ₩7,035 | +7.14% | 3.7만 |
|---|
| 2025.12.30 | ₩5,842 | ₩7,276 | ₩5,762 | ₩6,271 | +7.34% | 2.5만 |
|---|
| 2025.12.29 | ₩6,405 | ₩6,405 | ₩5,628 | ₩5,628 | -12.13% | 6.3천 |
|---|
| 2025.12.26 | ₩6,754 | ₩6,754 | ₩6,097 | ₩6,593 | -2.38% | 1.1천 |
|---|
| 2025.12.24 | ₩6,030 | ₩6,553 | ₩5,896 | ₩6,392 | +6.00% | 8천 |
|---|
| 2025.12.23 | ₩6,432 | ₩6,553 | ₩5,762 | ₩5,896 | -8.33% | 7.2천 |
|---|
| 2025.12.22 | ₩5,333 | ₩6,901 | ₩5,333 | ₩6,164 | +15.58% | 5.5만 |
|---|
| 2025.12.19 | ₩5,172 | ₩6,365 | ₩5,172 | ₩5,762 | +11.40% | 3.6만 |
|---|
| 2025.12.18 | ₩5,347 | ₩5,695 | ₩4,690 | ₩5,203 | -2.68% | 2.3만 |
|---|
| 2025.12.17 | ₩4,958 | ₩5,052 | ₩4,958 | ₩5,052 | +1.89% | 300 |
|---|
| 2025.12.16 | ₩5,226 | ₩5,226 | ₩4,904 | ₩5,092 | -2.56% | 2.8천 |
|---|
| 2025.12.15 | ₩4,864 | ₩4,985 | ₩4,824 | ₩4,824 | -0.83% | 1.3천 |
|---|
| 2025.12.12 | ₩5,026 | ₩5,052 | ₩4,864 | ₩4,864 | -3.23% | 1.2천 |
|---|
| 2025.12.11 | ₩5,159 | ₩5,159 | ₩5,159 | ₩5,159 | 0.00% | 900 |
|---|
| 2025.12.10 | ₩5,193 | ₩5,193 | ₩5,193 | ₩5,193 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩5,193 | ₩5,193 | ₩5,193 | ₩5,193 | 0.00% | 1.1천 |
|---|
| 2025.12.08 | ₩5,091 | ₩5,091 | ₩5,091 | ₩5,091 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩5,091 | ₩5,091 | ₩5,091 | ₩5,091 | 0.00% | 2.1천 |
|---|
| 2025.12.04 | ₩5,132 | ₩5,347 | ₩5,041 | ₩5,280 | +2.87% | 4천 |
|---|
| 2025.12.03 | ₩5,092 | ₩5,159 | ₩4,757 | ₩5,025 | -1.32% | 1.1만 |
|---|
| 2025.12.02 | ₩5,199 | ₩5,360 | ₩5,092 | ₩5,226 | +0.52% | 5.3천 |
|---|
| 2025.12.01 | ₩5,427 | ₩5,628 | ₩5,186 | ₩5,329 | -1.80% | 9.2천 |
|---|
| 2025.11.28 | ₩5,186 | ₩5,186 | ₩5,119 | ₩5,119 | -1.29% | 1.7천 |
|---|
| 2025.11.26 | ₩5,092 | ₩5,601 | ₩5,092 | ₩5,347 | +5.00% | 8.3천 |
|---|
| 2025.11.25 | ₩5,146 | ₩5,494 | ₩5,146 | ₩5,293 | +2.86% | 1.4만 |
|---|
| 2025.11.24 | ₩5,172 | ₩5,293 | ₩5,146 | ₩5,293 | +2.33% | 2.6천 |
|---|
| 2025.11.21 | ₩5,360 | ₩5,521 | ₩4,904 | ₩5,454 | +1.75% | 1.8만 |
|---|
| 2025.11.20 | ₩5,092 | ₩5,440 | ₩5,092 | ₩5,360 | +5.26% | 7.5천 |
|---|
| 2025.11.19 | ₩5,414 | ₩5,808 | ₩5,166 | ₩5,360 | -0.99% | 4.2천 |
|---|
| 2025.11.18 | ₩5,414 | ₩5,494 | ₩5,022 | ₩5,400 | -0.25% | 7.3천 |
|---|
| 2025.11.17 | ₩5,494 | ₩5,628 | ₩5,132 | ₩5,628 | +2.44% | 1.5만 |
|---|
| 2025.11.14 | ₩5,347 | ₩5,775 | ₩5,025 | ₩5,373 | +0.50% | 1.3만 |
|---|
| 2025.11.13 | ₩5,950 | ₩5,950 | ₩4,851 | ₩5,253 | -11.71% | 5.3천 |
|---|
| 2025.11.12 | ₩5,427 | ₩6,017 | ₩5,427 | ₩6,017 | +10.86% | 3.2천 |
|---|
| 2025.11.11 | ₩5,494 | ₩5,494 | ₩5,467 | ₩5,467 | -0.49% | 2.4천 |
|---|
| 2025.11.10 | ₩5,655 | ₩5,655 | ₩5,414 | ₩5,467 | -3.32% | 4.1천 |
|---|
| 2025.11.07 | ₩5,561 | ₩5,963 | ₩5,280 | ₩5,333 | -4.10% | 8.3만 |
|---|
| 2025.11.06 | ₩5,494 | ₩5,588 | ₩5,427 | ₩5,467 | -0.49% | 3.3천 |
|---|
| 2025.11.05 | ₩5,507 | ₩5,695 | ₩5,320 | ₩5,655 | +2.68% | 3.5천 |
|---|
| 2025.11.04 | ₩5,521 | ₩5,656 | ₩5,253 | ₩5,253 | -4.85% | 6.1천 |
|---|
| 2025.11.03 | ₩5,440 | ₩5,822 | ₩5,266 | ₩5,762 | +5.91% | 8.6천 |
|---|
| 2025.10.31 | ₩6,151 | ₩6,151 | ₩5,226 | ₩5,253 | -14.60% | 1.1만 |
|---|
| 2025.10.30 | ₩6,177 | ₩6,365 | ₩5,763 | ₩5,896 | -4.56% | 5.6천 |
|---|
| 2025.10.29 | ₩5,695 | ₩6,660 | ₩5,440 | ₩6,365 | +11.76% | 1.8만 |
|---|
| 2025.10.28 | ₩5,829 | ₩6,164 | ₩5,749 | ₩5,802 | -0.46% | 9.1천 |
|---|
| 2025.10.27 | ₩6,017 | ₩6,378 | ₩5,360 | ₩5,869 | -2.45% | 3.5만 |
|---|
| 2025.10.24 | ₩5,105 | ₩7,906 | ₩4,824 | ₩6,687 | +30.97% | 52.2만 |
|---|
| 2025.10.23 | ₩4,476 | ₩5,199 | ₩4,362 | ₩4,811 | +7.49% | 4.3만 |
|---|
| 2025.10.22 | ₩4,569 | ₩4,714 | ₩4,449 | ₩4,690 | +2.64% | 4.6천 |
|---|
| 2025.10.21 | ₩4,516 | ₩4,945 | ₩4,368 | ₩4,690 | +3.86% | 7.2천 |
|---|
| 2025.10.20 | ₩5,025 | ₩5,025 | ₩4,468 | ₩4,529 | -9.87% | 8.8천 |
|---|
| 2025.10.17 | ₩5,052 | ₩5,628 | ₩4,864 | ₩4,864 | -3.71% | 3.2만 |
|---|
| 2025.10.16 | ₩6,186 | ₩6,231 | ₩5,012 | ₩5,266 | -14.86% | 2.9만 |
|---|
| 2025.10.15 | ₩6,660 | ₩6,968 | ₩5,883 | ₩5,909 | -11.27% | 2만 |
|---|
| 2025.10.14 | ₩6,767 | ₩7,142 | ₩6,645 | ₩6,834 | +0.99% | 4.1만 |
|---|
| 2025.10.13 | ₩7,303 | ₩7,317 | ₩6,727 | ₩6,955 | -4.77% | 1.5만 |
|---|
| 2025.10.10 | ₩7,826 | ₩7,826 | ₩7,236 | ₩7,236 | -7.53% | 6천 |
|---|