시장 데이터를 불러오는 중
전체 종목
에너지스 그룹 과거 주가
Energys Group Limited - Ordinary Shares · ENGS · NASDAQ
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Energys Group Limited - Ordinary Shares · ENGS · NASDAQ
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,417 | ₩4,457 | ₩4,390 | ₩4,417 | 0.00% | 49만 |
| 2026.10.08 | ₩4,337 | ₩4,410 | ₩4,250 | ₩4,390 | +1.23% | 334.9만 |
| 2026.10.07 | ₩4,229 | ₩4,337 | ₩4,216 | ₩4,229 | 0.00% | 135.6만 |
| 2026.10.06 | ₩4,122 | ₩4,236 | ₩4,109 | ₩4,176 | +1.30% | 548.6만 |
| 2026.10.05 | ₩4,082 | ₩4,122 | ₩4,042 | ₩4,109 | +0.66% | 40만 |
| 2026.10.02 | ₩4,082 | ₩4,136 | ₩4,042 | ₩4,082 | 0.00% | 51.6만 |
| 2026.10.01 | ₩4,069 | ₩4,136 | ₩4,002 | ₩4,082 | +0.33% | 233.3만 |
| 2026.09.30 | ₩4,042 | ₩4,069 | ₩3,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,069 |
| +0.66% |
| 207.2만 |
| 2026.09.29 | ₩3,975 | ₩4,096 | ₩3,935 | ₩4,002 | +0.67% | 149만 |
|---|
| 2026.09.28 | ₩3,948 | ₩4,082 | ₩3,948 | ₩3,962 | +0.34% | 96.2만 |
|---|
| 2026.09.25 | ₩3,908 | ₩3,962 | ₩3,774 | ₩3,935 | +0.68% | 444.2만 |
|---|
| 2026.09.24 | ₩3,855 | ₩3,982 | ₩3,694 | ₩3,895 | +1.04% | 774.9만 |
|---|
| 2026.09.23 | ₩3,815 | ₩3,982 | ₩3,768 | ₩3,828 | +0.35% | 518.8만 |
|---|
| 2026.09.22 | ₩3,788 | ₩3,835 | ₩3,707 | ₩3,815 | +0.71% | 30.4만 |
|---|
| 2026.09.21 | ₩3,774 | ₩3,841 | ₩3,654 | ₩3,788 | +0.35% | 75.1만 |
|---|
| 2026.09.18 | ₩3,560 | ₩3,815 | ₩3,520 | ₩3,774 | +6.02% | 534.4만 |
|---|
| 2026.09.17 | ₩3,681 | ₩3,741 | ₩3,527 | ₩3,574 | -2.91% | 73.6만 |
|---|
| 2026.09.16 | ₩3,908 | ₩3,962 | ₩3,614 | ₩3,681 | -5.82% | 77.1만 |
|---|
| 2026.09.15 | ₩3,868 | ₩3,948 | ₩3,855 | ₩3,935 | +1.73% | 31만 |
|---|
| 2026.09.14 | ₩3,881 | ₩3,948 | ₩3,881 | ₩3,908 | +0.69% | 310.2만 |
|---|
| 2026.09.11 | ₩3,881 | ₩3,935 | ₩3,821 | ₩3,908 | +0.69% | 59.3만 |
|---|
| 2026.09.10 | ₩3,815 | ₩3,908 | ₩3,748 | ₩3,881 | +1.75% | 329만 |
|---|
| 2026.09.09 | ₩3,761 | ₩3,935 | ₩3,748 | ₩3,868 | +2.85% | 238.7만 |
|---|
| 2026.09.08 | ₩3,694 | ₩3,841 | ₩3,681 | ₩3,774 | +2.17% | 61.3만 |
|---|
| 2026.09.04 | ₩3,600 | ₩3,707 | ₩3,560 | ₩3,681 | +2.23% | 166.4만 |
|---|
| 2026.09.03 | ₩3,600 | ₩3,641 | ₩3,560 | ₩3,587 | -0.37% | 111.4만 |
|---|
| 2026.09.02 | ₩3,560 | ₩3,641 | ₩3,547 | ₩3,574 | +0.38% | 43.9만 |
|---|
| 2026.09.01 | ₩3,560 | ₩3,587 | ₩3,547 | ₩3,560 | 0.00% | 19.6만 |
|---|
| 2026.08.31 | ₩3,507 | ₩3,614 | ₩3,467 | ₩3,547 | +1.15% | 124.1만 |
|---|
| 2026.08.28 | ₩3,480 | ₩3,614 | ₩3,467 | ₩3,467 | -0.38% | 432.1만 |
|---|
| 2026.08.27 | ₩3,922 | ₩3,935 | ₩3,413 | ₩3,467 | -11.60% | 143.8만 |
|---|
| 2026.08.26 | ₩3,881 | ₩4,015 | ₩3,881 | ₩3,922 | +1.03% | 110.9만 |
|---|
| 2026.08.25 | ₩3,908 | ₩4,015 | ₩3,868 | ₩3,908 | 0.00% | 146만 |
|---|
| 2026.08.24 | ₩3,855 | ₩3,975 | ₩3,788 | ₩3,881 | +0.69% | 155만 |
|---|
| 2026.08.21 | ₩3,881 | ₩3,935 | ₩3,774 | ₩3,801 | -2.07% | 14.9만 |
|---|
| 2026.08.20 | ₩3,855 | ₩3,922 | ₩3,841 | ₩3,855 | 0.00% | 7.5만 |
|---|
| 2026.08.19 | ₩3,935 | ₩3,948 | ₩3,808 | ₩3,855 | -2.04% | 14.9만 |
|---|
| 2026.08.18 | ₩3,815 | ₩3,962 | ₩3,748 | ₩3,935 | +3.16% | 14.6만 |
|---|
| 2026.08.17 | ₩3,801 | ₩3,955 | ₩3,801 | ₩3,815 | +0.35% | 182.2만 |
|---|
| 2026.08.14 | ₩3,881 | ₩3,948 | ₩3,776 | ₩3,815 | -1.72% | 84만 |
|---|
| 2026.08.13 | ₩3,788 | ₩4,069 | ₩3,788 | ₩4,002 | +5.65% | 337.7만 |
|---|
| 2026.08.12 | ₩3,694 | ₩3,881 | ₩3,667 | ₩3,828 | +3.62% | 145.8만 |
|---|
| 2026.08.11 | ₩3,721 | ₩3,796 | ₩3,681 | ₩3,694 | -0.72% | 23만 |
|---|
| 2026.08.10 | ₩3,654 | ₩3,781 | ₩3,641 | ₩3,761 | +2.93% | 35만 |
|---|
| 2026.08.07 | ₩3,694 | ₩3,761 | ₩3,627 | ₩3,647 | -1.27% | 32.7만 |
|---|
| 2026.08.06 | ₩3,587 | ₩3,774 | ₩3,560 | ₩3,694 | +2.99% | 285.8만 |
|---|
| 2026.08.05 | ₩3,654 | ₩3,667 | ₩3,547 | ₩3,560 | -2.56% | 301.7만 |
|---|
| 2026.08.04 | ₩3,547 | ₩3,721 | ₩3,547 | ₩3,681 | +3.77% | 37.3만 |
|---|
| 2026.08.03 | ₩3,520 | ₩3,600 | ₩3,480 | ₩3,507 | -0.38% | 180.4만 |
|---|
| 2026.07.31 | ₩3,560 | ₩3,594 | ₩3,413 | ₩3,493 | -1.88% | 53.2만 |
|---|
| 2026.07.30 | ₩3,239 | ₩3,614 | ₩3,212 | ₩3,507 | +8.26% | 98.4만 |
|---|
| 2026.07.29 | ₩3,774 | ₩3,848 | ₩3,326 | ₩3,353 | -11.17% | 102.4만 |
|---|
| 2026.07.28 | ₩3,641 | ₩3,841 | ₩3,614 | ₩3,774 | +3.68% | 218.3만 |
|---|
| 2026.07.27 | ₩3,560 | ₩3,654 | ₩3,493 | ₩3,641 | +2.26% | 130만 |
|---|
| 2026.07.24 | ₩3,507 | ₩3,627 | ₩3,426 | ₩3,574 | +1.91% | 100.3만 |
|---|
| 2026.07.23 | ₩3,574 | ₩3,667 | ₩3,453 | ₩3,533 | -1.12% | 12.6만 |
|---|
| 2026.07.22 | ₩3,520 | ₩3,681 | ₩3,480 | ₩3,574 | +1.52% | 105만 |
|---|
| 2026.07.21 | ₩3,574 | ₩3,734 | ₩3,560 | ₩3,667 | +2.62% | 74.3만 |
|---|
| 2026.07.20 | ₩3,453 | ₩3,641 | ₩3,373 | ₩3,560 | +3.10% | 125.6만 |
|---|
| 2026.07.17 | ₩3,373 | ₩3,480 | ₩3,333 | ₩3,440 | +1.98% | 10.1만 |
|---|
| 2026.07.16 | ₩3,547 | ₩3,788 | ₩3,346 | ₩3,426 | -3.40% | 74.9만 |
|---|
| 2026.07.15 | ₩3,895 | ₩3,975 | ₩3,413 | ₩3,614 | -7.22% | 187.9만 |
|---|
| 2026.07.14 | ₩3,855 | ₩4,296 | ₩3,815 | ₩3,922 | +1.74% | 259.6만 |
|---|
| 2026.07.13 | ₩3,828 | ₩3,881 | ₩3,627 | ₩3,868 | +1.05% | 66.6만 |
|---|
| 2026.07.10 | ₩3,975 | ₩3,975 | ₩3,841 | ₩3,895 | -2.02% | 15.4만 |
|---|
| 2026.07.09 | ₩3,975 | ₩4,002 | ₩3,815 | ₩3,975 | 0.00% | 32.3만 |
|---|
| 2026.07.08 | ₩3,774 | ₩3,948 | ₩3,774 | ₩3,935 | +4.26% | 44.9만 |
|---|
| 2026.07.07 | ₩3,614 | ₩3,788 | ₩3,614 | ₩3,788 | +4.81% | 364.9만 |
|---|
| 2026.07.06 | ₩3,574 | ₩3,600 | ₩3,426 | ₩3,547 | -0.75% | 23.1만 |
|---|
| 2026.07.02 | ₩3,480 | ₩3,734 | ₩3,440 | ₩3,600 | +3.46% | 239.1만 |
|---|
| 2026.07.01 | ₩3,346 | ₩3,681 | ₩3,306 | ₩3,600 | +7.60% | 59.7만 |
|---|
| 2026.06.30 | ₩3,507 | ₩3,600 | ₩3,212 | ₩3,252 | -7.25% | 107.7만 |
|---|
| 2026.06.29 | ₩3,413 | ₩3,600 | ₩3,239 | ₩3,560 | +4.31% | 56.9만 |
|---|
| 2026.06.26 | ₩3,520 | ₩3,654 | ₩3,413 | ₩3,413 | -3.04% | 44.3만 |
|---|
| 2026.06.25 | ₩3,319 | ₩3,574 | ₩3,212 | ₩3,493 | +5.24% | 354.1만 |
|---|
| 2026.06.24 | ₩3,025 | ₩3,319 | ₩2,945 | ₩3,239 | +7.08% | 39.9만 |
|---|
| 2026.06.23 | ₩2,503 | ₩2,985 | ₩2,503 | ₩2,945 | +17.65% | 29.5만 |
|---|
| 2026.06.22 | ₩2,503 | ₩2,704 | ₩2,436 | ₩2,503 | 0.00% | 24.6만 |
|---|
| 2026.06.18 | ₩2,623 | ₩2,761 | ₩2,476 | ₩2,489 | -5.10% | 24.5만 |
|---|
| 2026.06.17 | ₩2,663 | ₩2,784 | ₩2,556 | ₩2,637 | -1.01% | 22.9만 |
|---|
| 2026.06.16 | ₩2,530 | ₩2,730 | ₩2,476 | ₩2,663 | +5.29% | 23만 |
|---|
| 2026.06.15 | ₩2,275 | ₩2,663 | ₩2,262 | ₩2,556 | +12.35% | 47만 |
|---|
| 2026.06.12 | ₩2,249 | ₩2,342 | ₩2,208 | ₩2,275 | +1.19% | 53.8만 |
|---|
| 2026.06.11 | ₩2,128 | ₩2,329 | ₩2,099 | ₩2,222 | +4.40% | 35.9만 |
|---|
| 2026.06.10 | ₩2,195 | ₩2,215 | ₩2,088 | ₩2,115 | -3.66% | 15.4만 |
|---|
| 2026.06.09 | ₩2,262 | ₩2,329 | ₩2,195 | ₩2,208 | -2.37% | 22만 |
|---|
| 2026.06.08 | ₩2,182 | ₩2,275 | ₩2,155 | ₩2,235 | +2.45% | 54.7만 |
|---|
| 2026.06.05 | ₩2,075 | ₩2,235 | ₩2,075 | ₩2,182 | +5.16% | 69.9만 |
|---|
| 2026.06.04 | ₩2,101 | ₩2,175 | ₩2,034 | ₩2,115 | +0.64% | 54.5만 |
|---|
| 2026.06.03 | ₩2,155 | ₩2,182 | ₩2,041 | ₩2,075 | -3.73% | 58만 |
|---|
| 2026.06.02 | ₩2,075 | ₩2,208 | ₩2,075 | ₩2,155 | +3.87% | 53.5만 |
|---|
| 2026.06.01 | ₩2,061 | ₩2,222 | ₩2,048 | ₩2,115 | +2.60% | 51.4만 |
|---|
| 2026.05.29 | ₩2,141 | ₩2,182 | ₩2,048 | ₩2,088 | -2.50% | 55.7만 |
|---|
| 2026.05.28 | ₩2,034 | ₩2,155 | ₩1,941 | ₩2,128 | +4.61% | 124.4만 |
|---|
| 2026.05.27 | ₩2,115 | ₩2,128 | ₩2,034 | ₩2,034 | -3.80% | 35.9만 |
|---|
| 2026.05.26 | ₩2,034 | ₩2,115 | ₩2,034 | ₩2,115 | +3.95% | 30.3만 |
|---|
| 2026.05.22 | ₩2,075 | ₩2,128 | ₩2,034 | ₩2,048 | -1.29% | 25.5만 |
|---|
| 2026.05.21 | ₩1,954 | ₩2,115 | ₩1,941 | ₩2,048 | +4.79% | 89.7만 |
|---|
| 2026.05.20 | ₩2,008 | ₩2,048 | ₩1,941 | ₩1,981 | -1.33% | 107.7만 |
|---|
| 2026.05.19 | ₩1,860 | ₩2,048 | ₩1,860 | ₩2,008 | +7.91% | 9.9만 |
|---|
| 2026.05.18 | ₩2,008 | ₩2,041 | ₩1,847 | ₩1,901 | -5.33% | 7.8만 |
|---|
| 2026.05.15 | ₩1,981 | ₩2,075 | ₩1,954 | ₩2,075 | +4.73% | 6.5만 |
|---|
| 2026.05.14 | ₩1,994 | ₩2,061 | ₩1,954 | ₩1,954 | -2.01% | 4.5만 |
|---|
| 2026.05.13 | ₩2,075 | ₩2,108 | ₩1,994 | ₩2,008 | -3.23% | 13.3만 |
|---|
| 2026.05.12 | ₩1,954 | ₩2,048 | ₩1,954 | ₩2,048 | +4.79% | 10.2만 |
|---|
| 2026.05.11 | ₩1,660 | ₩2,141 | ₩1,658 | ₩1,994 | +20.16% | 34.2만 |
|---|
| 2026.05.08 | ₩1,646 | ₩1,727 | ₩1,646 | ₩1,673 | +1.63% | 23.4만 |
|---|
| 2026.05.07 | ₩1,660 | ₩1,673 | ₩1,646 | ₩1,673 | +0.81% | 5.2만 |
|---|
| 2026.05.06 | ₩1,727 | ₩1,727 | ₩1,646 | ₩1,673 | -3.10% | 7.9만 |
|---|
| 2026.05.05 | ₩1,633 | ₩1,740 | ₩1,606 | ₩1,740 | +6.56% | 116.3만 |
|---|
| 2026.05.04 | ₩1,620 | ₩1,633 | ₩1,579 | ₩1,593 | -1.65% | 7.4만 |
|---|
| 2026.05.01 | ₩1,673 | ₩1,673 | ₩1,566 | ₩1,620 | -3.20% | 16만 |
|---|
| 2026.04.30 | ₩1,566 | ₩1,673 | ₩1,553 | ₩1,579 | +0.85% | 63.8만 |
|---|
| 2026.04.29 | ₩1,606 | ₩1,633 | ₩1,566 | ₩1,566 | -2.50% | 11.3만 |
|---|
| 2026.04.28 | ₩1,606 | ₩1,660 | ₩1,606 | ₩1,620 | +0.83% | 5.8만 |
|---|
| 2026.04.27 | ₩1,566 | ₩1,606 | ₩1,566 | ₩1,593 | +1.71% | 17만 |
|---|
| 2026.04.24 | ₩1,593 | ₩1,606 | ₩1,553 | ₩1,579 | -0.84% | 12.2만 |
|---|
| 2026.04.23 | ₩1,593 | ₩1,606 | ₩1,565 | ₩1,579 | -0.84% | 14.8만 |
|---|
| 2026.04.22 | ₩1,579 | ₩1,620 | ₩1,579 | ₩1,606 | +1.69% | 7.6만 |
|---|
| 2026.04.21 | ₩1,606 | ₩1,646 | ₩1,566 | ₩1,593 | -0.83% | 8.9만 |
|---|
| 2026.04.20 | ₩1,620 | ₩1,660 | ₩1,593 | ₩1,607 | -0.74% | 7만 |
|---|
| 2026.04.17 | ₩1,539 | ₩1,673 | ₩1,526 | ₩1,620 | +5.22% | 232.2만 |
|---|
| 2026.04.16 | ₩1,553 | ₩1,579 | ₩1,539 | ₩1,566 | +0.86% | 2.2만 |
|---|
| 2026.04.15 | ₩1,585 | ₩1,633 | ₩1,559 | ₩1,593 | +0.51% | 2.2만 |
|---|
| 2026.04.14 | ₩1,673 | ₩1,673 | ₩1,499 | ₩1,539 | -8.00% | 6.5만 |
|---|
| 2026.04.13 | ₩1,646 | ₩1,693 | ₩1,502 | ₩1,646 | 0.00% | 43.3만 |
|---|
| 2026.04.10 | ₩1,633 | ₩1,686 | ₩1,606 | ₩1,606 | -1.64% | 3.9만 |
|---|
| 2026.04.09 | ₩1,620 | ₩1,673 | ₩1,593 | ₩1,633 | +0.83% | 6.1만 |
|---|
| 2026.04.08 | ₩1,686 | ₩1,713 | ₩1,606 | ₩1,606 | -4.76% | 8.5만 |
|---|
| 2026.04.07 | ₩1,606 | ₩1,706 | ₩1,606 | ₩1,606 | 0.00% | 7.7만 |
|---|
| 2026.04.06 | ₩1,673 | ₩1,807 | ₩1,633 | ₩1,633 | -2.40% | 31.8만 |
|---|
| 2026.04.02 | ₩1,566 | ₩1,673 | ₩1,539 | ₩1,646 | +5.13% | 27.6만 |
|---|
| 2026.04.01 | ₩1,546 | ₩1,673 | ₩1,526 | ₩1,579 | +2.16% | 78.3만 |
|---|
| 2026.03.31 | ₩1,526 | ₩1,566 | ₩1,512 | ₩1,566 | +2.63% | 4.2만 |
|---|
| 2026.03.30 | ₩1,499 | ₩1,579 | ₩1,459 | ₩1,512 | +0.89% | 30.1만 |
|---|
| 2026.03.27 | ₩1,512 | ₩1,526 | ₩1,459 | ₩1,512 | 0.00% | 26.5만 |
|---|
| 2026.03.26 | ₩1,499 | ₩1,579 | ₩1,499 | ₩1,526 | +1.79% | 50.2만 |
|---|
| 2026.03.25 | ₩1,392 | ₩1,740 | ₩1,352 | ₩1,486 | +6.73% | 207.3만 |
|---|
| 2026.03.24 | ₩1,379 | ₩1,471 | ₩1,312 | ₩1,365 | -0.97% | 3.4만 |
|---|
| 2026.03.23 | ₩1,365 | ₩1,492 | ₩1,352 | ₩1,392 | +1.96% | 4.2만 |
|---|
| 2026.03.20 | ₩1,486 | ₩1,510 | ₩1,312 | ₩1,379 | -7.21% | 17만 |
|---|
| 2026.03.19 | ₩1,298 | ₩1,673 | ₩1,263 | ₩1,539 | +18.56% | 179.5만 |
|---|
| 2026.03.18 | ₩1,178 | ₩1,305 | ₩1,178 | ₩1,305 | +10.80% | 10만 |
|---|
| 2026.03.17 | ₩1,238 | ₩1,251 | ₩1,178 | ₩1,178 | -4.86% | 3.7만 |
|---|
| 2026.03.16 | ₩1,191 | ₩1,272 | ₩1,151 | ₩1,231 | +3.37% | 8.9만 |
|---|
| 2026.03.13 | ₩1,124 | ₩1,218 | ₩1,124 | ₩1,171 | +4.17% | 68.2만 |
|---|
| 2026.03.12 | ₩1,098 | ₩1,124 | ₩1,044 | ₩1,123 | +2.32% | 3.3만 |
|---|
| 2026.03.11 | ₩1,164 | ₩1,164 | ₩1,071 | ₩1,118 | -4.02% | 3.8만 |
|---|
| 2026.03.10 | ₩1,124 | ₩1,151 | ₩1,098 | ₩1,132 | +0.71% | 4.7만 |
|---|
| 2026.03.09 | ₩1,112 | ₩1,170 | ₩1,081 | ₩1,127 | +1.32% | 3.1만 |
|---|
| 2026.03.06 | ₩1,108 | ₩1,171 | ₩1,071 | ₩1,135 | +2.42% | 11.1만 |
|---|
| 2026.03.05 | ₩1,124 | ₩1,231 | ₩1,099 | ₩1,158 | +2.98% | 5.3만 |
|---|
| 2026.03.04 | ₩1,152 | ₩1,218 | ₩1,124 | ₩1,124 | -2.44% | 19.5만 |
|---|
| 2026.03.03 | ₩1,205 | ₩1,211 | ₩1,175 | ₩1,207 | +0.22% | 2.5만 |
|---|
| 2026.03.02 | ₩1,167 | ₩1,231 | ₩1,138 | ₩1,214 | +4.01% | 5.9만 |
|---|
| 2026.02.27 | ₩1,162 | ₩1,205 | ₩1,126 | ₩1,171 | +0.81% | 4.7만 |
|---|
| 2026.02.26 | ₩1,182 | ₩1,205 | ₩1,140 | ₩1,205 | +1.93% | 3.4만 |
|---|
| 2026.02.25 | ₩1,182 | ₩1,225 | ₩1,151 | ₩1,223 | +3.51% | 3.4만 |
|---|
| 2026.02.24 | ₩1,205 | ₩1,258 | ₩1,138 | ₩1,258 | +4.44% | 3.1만 |
|---|
| 2026.02.23 | ₩1,285 | ₩1,285 | ₩1,182 | ₩1,231 | -4.17% | 1.8만 |
|---|
| 2026.02.20 | ₩1,205 | ₩1,272 | ₩1,179 | ₩1,227 | +1.89% | 4.3만 |
|---|
| 2026.02.19 | ₩1,265 | ₩1,281 | ₩1,178 | ₩1,231 | -2.65% | 2.7만 |
|---|
| 2026.02.18 | ₩1,285 | ₩1,292 | ₩1,178 | ₩1,281 | -0.31% | 5.5만 |
|---|
| 2026.02.17 | ₩1,205 | ₩1,285 | ₩1,138 | ₩1,278 | +6.11% | 4.5만 |
|---|
| 2026.02.13 | ₩1,205 | ₩1,205 | ₩1,138 | ₩1,205 | 0.00% | 1.8만 |
|---|
| 2026.02.12 | ₩1,104 | ₩1,230 | ₩1,104 | ₩1,205 | +9.09% | 4.9만 |
|---|
| 2026.02.11 | ₩1,164 | ₩1,231 | ₩1,138 | ₩1,205 | +3.45% | 4.9만 |
|---|
| 2026.02.10 | ₩1,245 | ₩1,245 | ₩1,205 | ₩1,245 | 0.00% | 1.1만 |
|---|
| 2026.02.09 | ₩1,221 | ₩1,246 | ₩1,111 | ₩1,231 | +0.88% | 4.6만 |
|---|
| 2026.02.06 | ₩1,071 | ₩1,325 | ₩1,071 | ₩1,245 | +16.25% | 12만 |
|---|
| 2026.02.05 | ₩1,154 | ₩1,175 | ₩1,008 | ₩1,052 | -8.82% | 7.8만 |
|---|
| 2026.02.04 | ₩1,324 | ₩1,324 | ₩950 | ₩1,189 | -10.21% | 34.2만 |
|---|
| 2026.02.03 | ₩1,325 | ₩1,352 | ₩1,205 | ₩1,324 | -0.10% | 17.8만 |
|---|
| 2026.02.02 | ₩1,205 | ₩1,325 | ₩1,205 | ₩1,258 | +4.44% | 4.4만 |
|---|
| 2026.01.30 | ₩1,273 | ₩1,306 | ₩1,218 | ₩1,235 | -2.94% | 4.7만 |
|---|
| 2026.01.29 | ₩1,285 | ₩1,392 | ₩1,258 | ₩1,313 | +2.19% | 6.8만 |
|---|
| 2026.01.28 | ₩1,338 | ₩1,405 | ₩1,285 | ₩1,324 | -1.10% | 3.1만 |
|---|
| 2026.01.27 | ₩1,432 | ₩1,446 | ₩1,285 | ₩1,325 | -7.48% | 6.2만 |
|---|
| 2026.01.26 | ₩1,539 | ₩1,539 | ₩1,325 | ₩1,405 | -8.70% | 3.5만 |
|---|
| 2026.01.23 | ₩1,338 | ₩1,593 | ₩1,272 | ₩1,539 | +15.00% | 16.1만 |
|---|
| 2026.01.22 | ₩1,285 | ₩1,325 | ₩1,245 | ₩1,298 | +1.04% | 3.3만 |
|---|
| 2026.01.21 | ₩1,325 | ₩1,365 | ₩1,231 | ₩1,280 | -3.43% | 3.4만 |
|---|
| 2026.01.20 | ₩1,338 | ₩1,379 | ₩1,298 | ₩1,325 | -1.00% | 4.1만 |
|---|
| 2026.01.16 | ₩1,432 | ₩1,432 | ₩1,338 | ₩1,392 | -2.80% | 3만 |
|---|
| 2026.01.15 | ₩1,365 | ₩1,463 | ₩1,338 | ₩1,379 | +0.98% | 6만 |
|---|
| 2026.01.14 | ₩1,472 | ₩1,526 | ₩1,338 | ₩1,379 | -6.36% | 10.4만 |
|---|
| 2026.01.13 | ₩1,392 | ₩1,392 | ₩1,318 | ₩1,379 | -0.96% | 7.5만 |
|---|
| 2026.01.12 | ₩1,151 | ₩1,553 | ₩1,151 | ₩1,392 | +20.93% | 35.8만 |
|---|
| 2026.01.09 | ₩1,131 | ₩1,258 | ₩1,131 | ₩1,253 | +10.77% | 11.1만 |
|---|
| 2026.01.08 | ₩1,128 | ₩1,203 | ₩1,128 | ₩1,131 | +0.24% | 2.4만 |
|---|
| 2026.01.07 | ₩1,143 | ₩1,197 | ₩1,131 | ₩1,139 | -0.35% | 4.7만 |
|---|
| 2026.01.06 | ₩1,147 | ₩1,206 | ₩1,132 | ₩1,178 | +2.68% | 5.7만 |
|---|
| 2026.01.05 | ₩1,084 | ₩1,178 | ₩1,084 | ₩1,136 | +4.81% | 4.1만 |
|---|
| 2026.01.02 | ₩1,190 | ₩1,203 | ₩1,104 | ₩1,131 | -4.95% | 4.7만 |
|---|
| 2025.12.31 | ₩1,060 | ₩1,261 | ₩1,060 | ₩1,140 | +7.58% | 9.4만 |
|---|
| 2025.12.30 | ₩1,044 | ₩1,138 | ₩1,031 | ₩1,060 | +1.54% | 9.3만 |
|---|
| 2025.12.29 | ₩1,071 | ₩1,124 | ₩1,048 | ₩1,057 | -1.25% | 7만 |
|---|
| 2025.12.26 | ₩1,084 | ₩1,166 | ₩950 | ₩1,095 | +0.99% | 15.2만 |
|---|
| 2025.12.24 | ₩1,191 | ₩1,205 | ₩1,143 | ₩1,143 | -4.04% | 6.9만 |
|---|
| 2025.12.23 | ₩1,289 | ₩1,405 | ₩1,138 | ₩1,178 | -8.62% | 28.7만 |
|---|
| 2025.12.22 | ₩1,071 | ₩1,593 | ₩1,071 | ₩1,405 | +31.25% | 157.6만 |
|---|
| 2025.12.19 | ₩1,093 | ₩1,118 | ₩1,023 | ₩1,068 | -2.33% | 8.9만 |
|---|
| 2025.12.18 | ₩978 | ₩1,096 | ₩978 | ₩1,096 | +12.04% | 27.2만 |
|---|
| 2025.12.17 | ₩922 | ₩990 | ₩922 | ₩954 | +3.48% | 5.4만 |
|---|
| 2025.12.16 | ₩901 | ₩924 | ₩763 | ₩922 | +2.38% | 36.5만 |
|---|
| 2025.12.15 | ₩934 | ₩977 | ₩845 | ₩857 | -8.31% | 14.9만 |
|---|
| 2025.12.12 | ₩1,011 | ₩1,011 | ₩937 | ₩937 | -7.28% | 14.9만 |
|---|
| 2025.12.11 | ₩1,123 | ₩1,124 | ₩937 | ₩984 | -12.40% | 43.1만 |
|---|
| 2025.12.10 | ₩1,185 | ₩1,205 | ₩1,084 | ₩1,084 | -8.47% | 13.3만 |
|---|
| 2025.12.09 | ₩1,205 | ₩1,245 | ₩1,174 | ₩1,210 | +0.44% | 6만 |
|---|
| 2025.12.08 | ₩1,098 | ₩1,272 | ₩1,098 | ₩1,178 | +7.32% | 20.9만 |
|---|
| 2025.12.05 | ₩1,205 | ₩1,258 | ₩1,071 | ₩1,071 | -11.11% | 35.5만 |
|---|
| 2025.12.04 | ₩1,312 | ₩1,337 | ₩1,209 | ₩1,218 | -7.14% | 27.5만 |
|---|
| 2025.12.03 | ₩1,272 | ₩1,446 | ₩1,272 | ₩1,312 | +3.16% | 147.5만 |
|---|
| 2025.12.02 | ₩1,392 | ₩1,405 | ₩1,258 | ₩1,258 | -9.62% | 43.4만 |
|---|
| 2025.12.01 | ₩1,579 | ₩1,579 | ₩1,380 | ₩1,405 | -11.02% | 41.2만 |
|---|
| 2025.11.28 | ₩1,646 | ₩1,700 | ₩1,553 | ₩1,566 | -4.88% | 10.9만 |
|---|
| 2025.11.26 | ₩1,620 | ₩1,737 | ₩1,620 | ₩1,686 | +4.13% | 5.6만 |
|---|
| 2025.11.25 | ₩1,579 | ₩1,807 | ₩1,486 | ₩1,606 | +1.69% | 59.9만 |
|---|
| 2025.11.24 | ₩1,914 | ₩1,954 | ₩1,660 | ₩1,660 | -13.29% | 21.6만 |
|---|
| 2025.11.21 | ₩2,061 | ₩2,128 | ₩1,887 | ₩1,914 | -7.14% | 34.8만 |
|---|
| 2025.11.20 | ₩1,914 | ₩2,128 | ₩1,860 | ₩1,994 | +4.20% | 26.4만 |
|---|
| 2025.11.19 | ₩2,302 | ₩2,409 | ₩1,753 | ₩1,927 | -16.28% | 41.5만 |
|---|
| 2025.11.18 | ₩2,476 | ₩2,878 | ₩2,235 | ₩2,369 | -4.32% | 52.7만 |
|---|
| 2025.11.17 | ₩2,342 | ₩2,583 | ₩2,315 | ₩2,503 | +6.86% | 87.4만 |
|---|
| 2025.11.14 | ₩2,275 | ₩2,986 | ₩2,182 | ₩2,289 | +0.59% | 217.7만 |
|---|
| 2025.11.13 | ₩1,767 | ₩2,650 | ₩1,753 | ₩2,168 | +22.73% | 281만 |
|---|
| 2025.11.12 | ₩1,499 | ₩2,088 | ₩1,405 | ₩1,773 | +18.30% | 147.5만 |
|---|
| 2025.11.11 | ₩1,432 | ₩1,686 | ₩1,419 | ₩1,512 | +5.61% | 92.8만 |
|---|
| 2025.11.10 | ₩1,927 | ₩1,967 | ₩1,446 | ₩1,579 | -18.06% | 252.9만 |
|---|
| 2025.11.07 | ₩3,092 | ₩3,533 | ₩2,329 | ₩2,409 | -22.08% | 280만 |
|---|
| 2025.11.06 | ₩16,463 | ₩16,704 | ₩3,011 | ₩5,300 | -67.80% | 1045.8만 |
|---|
| 2025.11.05 | ₩14,562 | ₩16,449 | ₩14,562 | ₩16,356 | +12.32% | 14.9만 |
|---|
| 2025.11.04 | ₩13,210 | ₩14,883 | ₩12,929 | ₩14,736 | +11.55% | 47만 |
|---|
| 2025.11.03 | ₩12,113 | ₩13,813 | ₩11,695 | ₩13,224 | +9.17% | 16.5만 |
|---|
| 2025.10.31 | ₩11,644 | ₩12,300 | ₩11,551 | ₩12,019 | +3.22% | 106.9만 |
|---|
| 2025.10.30 | ₩11,666 | ₩11,698 | ₩11,390 | ₩11,604 | -0.53% | 1.7만 |
|---|
| 2025.10.29 | ₩11,551 | ₩11,781 | ₩11,377 | ₩11,711 | +1.39% | 1.6만 |
|---|
| 2025.10.28 | ₩11,149 | ₩11,765 | ₩11,149 | ₩11,363 | +1.92% | 1.6만 |
|---|
| 2025.10.27 | ₩11,350 | ₩11,537 | ₩10,681 | ₩11,069 | -2.48% | 3.9만 |
|---|
| 2025.10.24 | ₩11,671 | ₩11,818 | ₩11,109 | ₩11,176 | -4.24% | 4.7만 |
|---|
| 2025.10.23 | ₩10,801 | ₩12,314 | ₩10,741 | ₩11,751 | +8.80% | 62.8만 |
|---|
| 2025.10.22 | ₩10,975 | ₩10,975 | ₩10,172 | ₩10,788 | -1.71% | 64.1만 |
|---|
| 2025.10.21 | ₩10,694 | ₩10,989 | ₩10,560 | ₩10,908 | +2.00% | 57.3만 |
|---|
| 2025.10.20 | ₩10,252 | ₩10,841 | ₩10,227 | ₩10,587 | +3.26% | 46만 |
|---|
| 2025.10.17 | ₩10,520 | ₩10,681 | ₩10,346 | ₩10,587 | +0.64% | 74.9만 |
|---|
| 2025.10.16 | ₩10,774 | ₩11,109 | ₩10,333 | ₩10,520 | -2.36% | 7.2만 |
|---|
| 2025.10.15 | ₩10,962 | ₩10,962 | ₩10,145 | ₩10,774 | -1.71% | 37.1만 |
|---|
| 2025.10.14 | ₩9,837 | ₩11,009 | ₩9,837 | ₩10,641 | +8.16% | 50.8만 |
|---|
| 2025.10.13 | ₩9,945 | ₩10,252 | ₩9,704 | ₩9,971 | +0.27% | 44.3만 |
|---|
| 2025.10.10 | ₩10,025 | ₩10,105 | ₩9,704 | ₩9,945 | -0.80% | 138.6만 |
|---|