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 | ₩4,422 | ₩4,462 | ₩4,395 | ₩4,422 | 0.00% | 49만 |
| 2026.10.08 | ₩4,342 | ₩4,415 | ₩4,255 | ₩4,395 | +1.23% | 334.9만 |
| 2026.10.07 | ₩4,234 | ₩4,342 | ₩4,221 | ₩4,234 | 0.00% | 135.6만 |
| 2026.10.06 | ₩4,127 | ₩4,241 | ₩4,114 | ₩4,181 | +1.30% | 548.6만 |
| 2026.10.05 | ₩4,087 | ₩4,127 | ₩4,047 | ₩4,114 | +0.66% | 40만 |
| 2026.10.02 | ₩4,087 | ₩4,141 | ₩4,047 | ₩4,087 | 0.00% | 51.6만 |
| 2026.10.01 | ₩4,074 | ₩4,141 | ₩4,007 | ₩4,087 | +0.33% | 233.3만 |
| 2026.09.30 | ₩4,047 | ₩4,074 | ₩3,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,074 |
| +0.66% |
| 207.2만 |
| 2026.09.29 | ₩3,980 | ₩4,100 | ₩3,940 | ₩4,007 | +0.67% | 149만 |
|---|
| 2026.09.28 | ₩3,953 | ₩4,087 | ₩3,953 | ₩3,966 | +0.34% | 96.2만 |
|---|
| 2026.09.25 | ₩3,913 | ₩3,966 | ₩3,779 | ₩3,940 | +0.68% | 444.2만 |
|---|
| 2026.09.24 | ₩3,859 | ₩3,987 | ₩3,698 | ₩3,899 | +1.04% | 774.9만 |
|---|
| 2026.09.23 | ₩3,819 | ₩3,987 | ₩3,772 | ₩3,832 | +0.35% | 518.8만 |
|---|
| 2026.09.22 | ₩3,792 | ₩3,839 | ₩3,712 | ₩3,819 | +0.71% | 30.4만 |
|---|
| 2026.09.21 | ₩3,779 | ₩3,846 | ₩3,658 | ₩3,792 | +0.35% | 75.1만 |
|---|
| 2026.09.18 | ₩3,564 | ₩3,819 | ₩3,524 | ₩3,779 | +6.02% | 534.4만 |
|---|
| 2026.09.17 | ₩3,685 | ₩3,745 | ₩3,531 | ₩3,578 | -2.91% | 73.6만 |
|---|
| 2026.09.16 | ₩3,913 | ₩3,966 | ₩3,618 | ₩3,685 | -5.82% | 77.1만 |
|---|
| 2026.09.15 | ₩3,873 | ₩3,953 | ₩3,859 | ₩3,940 | +1.73% | 31만 |
|---|
| 2026.09.14 | ₩3,886 | ₩3,953 | ₩3,886 | ₩3,913 | +0.69% | 310.2만 |
|---|
| 2026.09.11 | ₩3,886 | ₩3,940 | ₩3,826 | ₩3,913 | +0.69% | 59.3만 |
|---|
| 2026.09.10 | ₩3,819 | ₩3,913 | ₩3,752 | ₩3,886 | +1.75% | 329만 |
|---|
| 2026.09.09 | ₩3,765 | ₩3,940 | ₩3,752 | ₩3,873 | +2.85% | 238.7만 |
|---|
| 2026.09.08 | ₩3,698 | ₩3,846 | ₩3,685 | ₩3,779 | +2.17% | 61.3만 |
|---|
| 2026.09.04 | ₩3,605 | ₩3,712 | ₩3,564 | ₩3,685 | +2.23% | 166.4만 |
|---|
| 2026.09.03 | ₩3,605 | ₩3,645 | ₩3,564 | ₩3,591 | -0.37% | 111.4만 |
|---|
| 2026.09.02 | ₩3,564 | ₩3,645 | ₩3,551 | ₩3,578 | +0.38% | 43.9만 |
|---|
| 2026.09.01 | ₩3,564 | ₩3,591 | ₩3,551 | ₩3,564 | 0.00% | 19.6만 |
|---|
| 2026.08.31 | ₩3,511 | ₩3,618 | ₩3,471 | ₩3,551 | +1.15% | 124.1만 |
|---|
| 2026.08.28 | ₩3,484 | ₩3,618 | ₩3,471 | ₩3,471 | -0.38% | 432.1만 |
|---|
| 2026.08.27 | ₩3,926 | ₩3,940 | ₩3,417 | ₩3,471 | -11.60% | 143.8만 |
|---|
| 2026.08.26 | ₩3,886 | ₩4,020 | ₩3,886 | ₩3,926 | +1.03% | 110.9만 |
|---|
| 2026.08.25 | ₩3,913 | ₩4,020 | ₩3,873 | ₩3,913 | 0.00% | 146만 |
|---|
| 2026.08.24 | ₩3,859 | ₩3,980 | ₩3,792 | ₩3,886 | +0.69% | 155만 |
|---|
| 2026.08.21 | ₩3,886 | ₩3,940 | ₩3,779 | ₩3,806 | -2.07% | 14.9만 |
|---|
| 2026.08.20 | ₩3,859 | ₩3,926 | ₩3,846 | ₩3,859 | 0.00% | 7.5만 |
|---|
| 2026.08.19 | ₩3,940 | ₩3,953 | ₩3,812 | ₩3,859 | -2.04% | 14.9만 |
|---|
| 2026.08.18 | ₩3,819 | ₩3,966 | ₩3,752 | ₩3,940 | +3.16% | 14.6만 |
|---|
| 2026.08.17 | ₩3,806 | ₩3,960 | ₩3,806 | ₩3,819 | +0.35% | 182.2만 |
|---|
| 2026.08.14 | ₩3,886 | ₩3,953 | ₩3,780 | ₩3,819 | -1.72% | 84만 |
|---|
| 2026.08.13 | ₩3,792 | ₩4,074 | ₩3,792 | ₩4,007 | +5.65% | 337.7만 |
|---|
| 2026.08.12 | ₩3,698 | ₩3,886 | ₩3,672 | ₩3,832 | +3.62% | 145.8만 |
|---|
| 2026.08.11 | ₩3,725 | ₩3,800 | ₩3,685 | ₩3,698 | -0.72% | 23만 |
|---|
| 2026.08.10 | ₩3,658 | ₩3,786 | ₩3,645 | ₩3,765 | +2.93% | 35만 |
|---|
| 2026.08.07 | ₩3,698 | ₩3,765 | ₩3,631 | ₩3,652 | -1.27% | 32.7만 |
|---|
| 2026.08.06 | ₩3,591 | ₩3,779 | ₩3,564 | ₩3,698 | +2.99% | 285.8만 |
|---|
| 2026.08.05 | ₩3,658 | ₩3,672 | ₩3,551 | ₩3,564 | -2.56% | 301.7만 |
|---|
| 2026.08.04 | ₩3,551 | ₩3,725 | ₩3,551 | ₩3,685 | +3.77% | 37.3만 |
|---|
| 2026.08.03 | ₩3,524 | ₩3,605 | ₩3,484 | ₩3,511 | -0.38% | 180.4만 |
|---|
| 2026.07.31 | ₩3,564 | ₩3,598 | ₩3,417 | ₩3,497 | -1.88% | 53.2만 |
|---|
| 2026.07.30 | ₩3,243 | ₩3,618 | ₩3,216 | ₩3,511 | +8.26% | 98.4만 |
|---|
| 2026.07.29 | ₩3,779 | ₩3,853 | ₩3,330 | ₩3,357 | -11.17% | 102.4만 |
|---|
| 2026.07.28 | ₩3,645 | ₩3,846 | ₩3,618 | ₩3,779 | +3.68% | 218.3만 |
|---|
| 2026.07.27 | ₩3,564 | ₩3,658 | ₩3,497 | ₩3,645 | +2.26% | 130만 |
|---|
| 2026.07.24 | ₩3,511 | ₩3,631 | ₩3,430 | ₩3,578 | +1.91% | 100.3만 |
|---|
| 2026.07.23 | ₩3,578 | ₩3,672 | ₩3,457 | ₩3,538 | -1.12% | 12.6만 |
|---|
| 2026.07.22 | ₩3,524 | ₩3,685 | ₩3,484 | ₩3,578 | +1.52% | 105만 |
|---|
| 2026.07.21 | ₩3,578 | ₩3,739 | ₩3,564 | ₩3,672 | +2.62% | 74.3만 |
|---|
| 2026.07.20 | ₩3,457 | ₩3,645 | ₩3,377 | ₩3,564 | +3.10% | 125.6만 |
|---|
| 2026.07.17 | ₩3,377 | ₩3,484 | ₩3,337 | ₩3,444 | +1.98% | 10.1만 |
|---|
| 2026.07.16 | ₩3,551 | ₩3,792 | ₩3,350 | ₩3,430 | -3.40% | 74.9만 |
|---|
| 2026.07.15 | ₩3,899 | ₩3,980 | ₩3,417 | ₩3,618 | -7.22% | 187.9만 |
|---|
| 2026.07.14 | ₩3,859 | ₩4,301 | ₩3,819 | ₩3,926 | +1.74% | 259.6만 |
|---|
| 2026.07.13 | ₩3,832 | ₩3,886 | ₩3,631 | ₩3,873 | +1.05% | 66.6만 |
|---|
| 2026.07.10 | ₩3,980 | ₩3,980 | ₩3,846 | ₩3,899 | -2.02% | 15.4만 |
|---|
| 2026.07.09 | ₩3,980 | ₩4,007 | ₩3,819 | ₩3,980 | 0.00% | 32.3만 |
|---|
| 2026.07.08 | ₩3,779 | ₩3,953 | ₩3,779 | ₩3,940 | +4.26% | 44.9만 |
|---|
| 2026.07.07 | ₩3,618 | ₩3,792 | ₩3,618 | ₩3,792 | +4.81% | 364.9만 |
|---|
| 2026.07.06 | ₩3,578 | ₩3,605 | ₩3,430 | ₩3,551 | -0.75% | 23.1만 |
|---|
| 2026.07.02 | ₩3,484 | ₩3,739 | ₩3,444 | ₩3,605 | +3.46% | 239.1만 |
|---|
| 2026.07.01 | ₩3,350 | ₩3,685 | ₩3,310 | ₩3,605 | +7.60% | 59.7만 |
|---|
| 2026.06.30 | ₩3,511 | ₩3,605 | ₩3,216 | ₩3,256 | -7.25% | 107.7만 |
|---|
| 2026.06.29 | ₩3,417 | ₩3,605 | ₩3,243 | ₩3,564 | +4.31% | 56.9만 |
|---|
| 2026.06.26 | ₩3,524 | ₩3,658 | ₩3,417 | ₩3,417 | -3.04% | 44.3만 |
|---|
| 2026.06.25 | ₩3,323 | ₩3,578 | ₩3,216 | ₩3,497 | +5.24% | 354.1만 |
|---|
| 2026.06.24 | ₩3,028 | ₩3,323 | ₩2,948 | ₩3,243 | +7.08% | 39.9만 |
|---|
| 2026.06.23 | ₩2,506 | ₩2,988 | ₩2,506 | ₩2,948 | +17.65% | 29.5만 |
|---|
| 2026.06.22 | ₩2,506 | ₩2,707 | ₩2,439 | ₩2,506 | 0.00% | 24.6만 |
|---|
| 2026.06.18 | ₩2,626 | ₩2,764 | ₩2,479 | ₩2,492 | -5.10% | 24.5만 |
|---|
| 2026.06.17 | ₩2,667 | ₩2,787 | ₩2,559 | ₩2,640 | -1.01% | 22.9만 |
|---|
| 2026.06.16 | ₩2,533 | ₩2,734 | ₩2,479 | ₩2,667 | +5.29% | 23만 |
|---|
| 2026.06.15 | ₩2,278 | ₩2,667 | ₩2,265 | ₩2,559 | +12.35% | 47만 |
|---|
| 2026.06.12 | ₩2,251 | ₩2,345 | ₩2,211 | ₩2,278 | +1.19% | 53.8만 |
|---|
| 2026.06.11 | ₩2,131 | ₩2,332 | ₩2,101 | ₩2,224 | +4.40% | 35.9만 |
|---|
| 2026.06.10 | ₩2,198 | ₩2,218 | ₩2,090 | ₩2,117 | -3.66% | 15.4만 |
|---|
| 2026.06.09 | ₩2,265 | ₩2,332 | ₩2,198 | ₩2,211 | -2.37% | 22만 |
|---|
| 2026.06.08 | ₩2,184 | ₩2,278 | ₩2,157 | ₩2,238 | +2.45% | 54.7만 |
|---|
| 2026.06.05 | ₩2,077 | ₩2,238 | ₩2,077 | ₩2,184 | +5.16% | 69.9만 |
|---|
| 2026.06.04 | ₩2,104 | ₩2,178 | ₩2,037 | ₩2,117 | +0.64% | 54.5만 |
|---|
| 2026.06.03 | ₩2,157 | ₩2,184 | ₩2,044 | ₩2,077 | -3.73% | 58만 |
|---|
| 2026.06.02 | ₩2,077 | ₩2,211 | ₩2,077 | ₩2,157 | +3.87% | 53.5만 |
|---|
| 2026.06.01 | ₩2,064 | ₩2,224 | ₩2,050 | ₩2,117 | +2.60% | 51.4만 |
|---|
| 2026.05.29 | ₩2,144 | ₩2,184 | ₩2,050 | ₩2,090 | -2.50% | 55.7만 |
|---|
| 2026.05.28 | ₩2,037 | ₩2,157 | ₩1,943 | ₩2,131 | +4.61% | 124.4만 |
|---|
| 2026.05.27 | ₩2,117 | ₩2,131 | ₩2,037 | ₩2,037 | -3.80% | 35.9만 |
|---|
| 2026.05.26 | ₩2,037 | ₩2,117 | ₩2,037 | ₩2,117 | +3.95% | 30.3만 |
|---|
| 2026.05.22 | ₩2,077 | ₩2,131 | ₩2,037 | ₩2,050 | -1.29% | 25.5만 |
|---|
| 2026.05.21 | ₩1,956 | ₩2,117 | ₩1,943 | ₩2,050 | +4.79% | 89.7만 |
|---|
| 2026.05.20 | ₩2,010 | ₩2,050 | ₩1,943 | ₩1,983 | -1.33% | 107.7만 |
|---|
| 2026.05.19 | ₩1,863 | ₩2,050 | ₩1,863 | ₩2,010 | +7.91% | 9.9만 |
|---|
| 2026.05.18 | ₩2,010 | ₩2,044 | ₩1,849 | ₩1,903 | -5.33% | 7.8만 |
|---|
| 2026.05.15 | ₩1,983 | ₩2,077 | ₩1,956 | ₩2,077 | +4.73% | 6.5만 |
|---|
| 2026.05.14 | ₩1,997 | ₩2,064 | ₩1,956 | ₩1,956 | -2.01% | 4.5만 |
|---|
| 2026.05.13 | ₩2,077 | ₩2,111 | ₩1,997 | ₩2,010 | -3.23% | 13.3만 |
|---|
| 2026.05.12 | ₩1,956 | ₩2,050 | ₩1,956 | ₩2,050 | +4.79% | 10.2만 |
|---|
| 2026.05.11 | ₩1,662 | ₩2,144 | ₩1,660 | ₩1,997 | +20.16% | 34.2만 |
|---|
| 2026.05.08 | ₩1,648 | ₩1,729 | ₩1,648 | ₩1,675 | +1.63% | 23.4만 |
|---|
| 2026.05.07 | ₩1,662 | ₩1,675 | ₩1,648 | ₩1,675 | +0.81% | 5.2만 |
|---|
| 2026.05.06 | ₩1,729 | ₩1,729 | ₩1,648 | ₩1,675 | -3.10% | 7.9만 |
|---|
| 2026.05.05 | ₩1,635 | ₩1,742 | ₩1,608 | ₩1,742 | +6.56% | 116.3만 |
|---|
| 2026.05.04 | ₩1,621 | ₩1,635 | ₩1,581 | ₩1,595 | -1.65% | 7.4만 |
|---|
| 2026.05.01 | ₩1,675 | ₩1,675 | ₩1,568 | ₩1,621 | -3.20% | 16만 |
|---|
| 2026.04.30 | ₩1,568 | ₩1,675 | ₩1,554 | ₩1,581 | +0.85% | 63.8만 |
|---|
| 2026.04.29 | ₩1,608 | ₩1,635 | ₩1,568 | ₩1,568 | -2.50% | 11.3만 |
|---|
| 2026.04.28 | ₩1,608 | ₩1,662 | ₩1,608 | ₩1,621 | +0.83% | 5.8만 |
|---|
| 2026.04.27 | ₩1,568 | ₩1,608 | ₩1,568 | ₩1,595 | +1.71% | 17만 |
|---|
| 2026.04.24 | ₩1,595 | ₩1,608 | ₩1,554 | ₩1,581 | -0.84% | 12.2만 |
|---|
| 2026.04.23 | ₩1,595 | ₩1,608 | ₩1,566 | ₩1,581 | -0.84% | 14.8만 |
|---|
| 2026.04.22 | ₩1,581 | ₩1,621 | ₩1,581 | ₩1,608 | +1.69% | 7.6만 |
|---|
| 2026.04.21 | ₩1,608 | ₩1,648 | ₩1,568 | ₩1,595 | -0.83% | 8.9만 |
|---|
| 2026.04.20 | ₩1,621 | ₩1,662 | ₩1,595 | ₩1,609 | -0.74% | 7만 |
|---|
| 2026.04.17 | ₩1,541 | ₩1,675 | ₩1,528 | ₩1,621 | +5.22% | 232.2만 |
|---|
| 2026.04.16 | ₩1,554 | ₩1,581 | ₩1,541 | ₩1,568 | +0.86% | 2.2만 |
|---|
| 2026.04.15 | ₩1,587 | ₩1,635 | ₩1,561 | ₩1,595 | +0.51% | 2.2만 |
|---|
| 2026.04.14 | ₩1,675 | ₩1,675 | ₩1,501 | ₩1,541 | -8.00% | 6.5만 |
|---|
| 2026.04.13 | ₩1,648 | ₩1,695 | ₩1,504 | ₩1,648 | 0.00% | 43.3만 |
|---|
| 2026.04.10 | ₩1,635 | ₩1,688 | ₩1,608 | ₩1,608 | -1.64% | 3.9만 |
|---|
| 2026.04.09 | ₩1,621 | ₩1,675 | ₩1,595 | ₩1,635 | +0.83% | 6.1만 |
|---|
| 2026.04.08 | ₩1,688 | ₩1,715 | ₩1,608 | ₩1,608 | -4.76% | 8.5만 |
|---|
| 2026.04.07 | ₩1,608 | ₩1,709 | ₩1,608 | ₩1,608 | 0.00% | 7.7만 |
|---|
| 2026.04.06 | ₩1,675 | ₩1,809 | ₩1,635 | ₩1,635 | -2.40% | 31.8만 |
|---|
| 2026.04.02 | ₩1,568 | ₩1,675 | ₩1,541 | ₩1,648 | +5.13% | 27.6만 |
|---|
| 2026.04.01 | ₩1,548 | ₩1,675 | ₩1,528 | ₩1,581 | +2.16% | 78.3만 |
|---|
| 2026.03.31 | ₩1,528 | ₩1,568 | ₩1,514 | ₩1,568 | +2.63% | 4.2만 |
|---|
| 2026.03.30 | ₩1,501 | ₩1,581 | ₩1,461 | ₩1,514 | +0.89% | 30.1만 |
|---|
| 2026.03.27 | ₩1,514 | ₩1,528 | ₩1,461 | ₩1,514 | 0.00% | 26.5만 |
|---|
| 2026.03.26 | ₩1,501 | ₩1,581 | ₩1,501 | ₩1,528 | +1.79% | 50.2만 |
|---|
| 2026.03.25 | ₩1,394 | ₩1,742 | ₩1,353 | ₩1,487 | +6.73% | 207.3만 |
|---|
| 2026.03.24 | ₩1,380 | ₩1,473 | ₩1,313 | ₩1,367 | -0.97% | 3.4만 |
|---|
| 2026.03.23 | ₩1,367 | ₩1,494 | ₩1,353 | ₩1,394 | +1.96% | 4.2만 |
|---|
| 2026.03.20 | ₩1,487 | ₩1,512 | ₩1,313 | ₩1,380 | -7.21% | 17만 |
|---|
| 2026.03.19 | ₩1,300 | ₩1,675 | ₩1,265 | ₩1,541 | +18.56% | 179.5만 |
|---|
| 2026.03.18 | ₩1,179 | ₩1,307 | ₩1,179 | ₩1,307 | +10.80% | 10만 |
|---|
| 2026.03.17 | ₩1,240 | ₩1,253 | ₩1,179 | ₩1,179 | -4.86% | 3.7만 |
|---|
| 2026.03.16 | ₩1,193 | ₩1,273 | ₩1,152 | ₩1,233 | +3.37% | 8.9만 |
|---|
| 2026.03.13 | ₩1,126 | ₩1,219 | ₩1,126 | ₩1,173 | +4.17% | 68.2만 |
|---|
| 2026.03.12 | ₩1,099 | ₩1,126 | ₩1,045 | ₩1,124 | +2.32% | 3.3만 |
|---|
| 2026.03.11 | ₩1,166 | ₩1,166 | ₩1,072 | ₩1,119 | -4.02% | 3.8만 |
|---|
| 2026.03.10 | ₩1,126 | ₩1,152 | ₩1,099 | ₩1,134 | +0.71% | 4.7만 |
|---|
| 2026.03.09 | ₩1,114 | ₩1,171 | ₩1,083 | ₩1,128 | +1.32% | 3.1만 |
|---|
| 2026.03.06 | ₩1,110 | ₩1,173 | ₩1,072 | ₩1,136 | +2.42% | 11.1만 |
|---|
| 2026.03.05 | ₩1,126 | ₩1,233 | ₩1,100 | ₩1,159 | +2.98% | 5.3만 |
|---|
| 2026.03.04 | ₩1,154 | ₩1,219 | ₩1,126 | ₩1,126 | -2.44% | 19.5만 |
|---|
| 2026.03.03 | ₩1,206 | ₩1,213 | ₩1,177 | ₩1,209 | +0.22% | 2.5만 |
|---|
| 2026.03.02 | ₩1,168 | ₩1,233 | ₩1,139 | ₩1,215 | +4.01% | 5.9만 |
|---|
| 2026.02.27 | ₩1,163 | ₩1,206 | ₩1,127 | ₩1,173 | +0.81% | 4.7만 |
|---|
| 2026.02.26 | ₩1,183 | ₩1,206 | ₩1,142 | ₩1,206 | +1.93% | 3.4만 |
|---|
| 2026.02.25 | ₩1,183 | ₩1,226 | ₩1,152 | ₩1,225 | +3.51% | 3.4만 |
|---|
| 2026.02.24 | ₩1,206 | ₩1,260 | ₩1,139 | ₩1,260 | +4.44% | 3.1만 |
|---|
| 2026.02.23 | ₩1,286 | ₩1,286 | ₩1,183 | ₩1,233 | -4.17% | 1.8만 |
|---|
| 2026.02.20 | ₩1,206 | ₩1,273 | ₩1,181 | ₩1,229 | +1.89% | 4.3만 |
|---|
| 2026.02.19 | ₩1,266 | ₩1,282 | ₩1,179 | ₩1,233 | -2.65% | 2.7만 |
|---|
| 2026.02.18 | ₩1,286 | ₩1,293 | ₩1,179 | ₩1,282 | -0.31% | 5.5만 |
|---|
| 2026.02.17 | ₩1,206 | ₩1,286 | ₩1,139 | ₩1,280 | +6.11% | 4.5만 |
|---|
| 2026.02.13 | ₩1,206 | ₩1,206 | ₩1,139 | ₩1,206 | 0.00% | 1.8만 |
|---|
| 2026.02.12 | ₩1,106 | ₩1,231 | ₩1,106 | ₩1,206 | +9.09% | 4.9만 |
|---|
| 2026.02.11 | ₩1,166 | ₩1,233 | ₩1,139 | ₩1,206 | +3.45% | 4.9만 |
|---|
| 2026.02.10 | ₩1,246 | ₩1,246 | ₩1,206 | ₩1,246 | 0.00% | 1.1만 |
|---|
| 2026.02.09 | ₩1,222 | ₩1,248 | ₩1,112 | ₩1,233 | +0.88% | 4.6만 |
|---|
| 2026.02.06 | ₩1,072 | ₩1,327 | ₩1,072 | ₩1,246 | +16.25% | 12만 |
|---|
| 2026.02.05 | ₩1,155 | ₩1,177 | ₩1,009 | ₩1,053 | -8.82% | 7.8만 |
|---|
| 2026.02.04 | ₩1,325 | ₩1,325 | ₩951 | ₩1,190 | -10.21% | 34.2만 |
|---|
| 2026.02.03 | ₩1,327 | ₩1,353 | ₩1,206 | ₩1,325 | -0.10% | 17.8만 |
|---|
| 2026.02.02 | ₩1,206 | ₩1,327 | ₩1,206 | ₩1,260 | +4.44% | 4.4만 |
|---|
| 2026.01.30 | ₩1,274 | ₩1,308 | ₩1,219 | ₩1,237 | -2.94% | 4.7만 |
|---|
| 2026.01.29 | ₩1,286 | ₩1,394 | ₩1,260 | ₩1,315 | +2.19% | 6.8만 |
|---|
| 2026.01.28 | ₩1,340 | ₩1,407 | ₩1,286 | ₩1,325 | -1.10% | 3.1만 |
|---|
| 2026.01.27 | ₩1,434 | ₩1,447 | ₩1,286 | ₩1,327 | -7.48% | 6.2만 |
|---|
| 2026.01.26 | ₩1,541 | ₩1,541 | ₩1,327 | ₩1,407 | -8.70% | 3.5만 |
|---|
| 2026.01.23 | ₩1,340 | ₩1,595 | ₩1,273 | ₩1,541 | +15.00% | 16.1만 |
|---|
| 2026.01.22 | ₩1,286 | ₩1,327 | ₩1,246 | ₩1,300 | +1.04% | 3.3만 |
|---|
| 2026.01.21 | ₩1,327 | ₩1,367 | ₩1,233 | ₩1,281 | -3.43% | 3.4만 |
|---|
| 2026.01.20 | ₩1,340 | ₩1,380 | ₩1,300 | ₩1,327 | -1.00% | 4.1만 |
|---|
| 2026.01.16 | ₩1,434 | ₩1,434 | ₩1,340 | ₩1,394 | -2.80% | 3만 |
|---|
| 2026.01.15 | ₩1,367 | ₩1,465 | ₩1,340 | ₩1,380 | +0.98% | 6만 |
|---|
| 2026.01.14 | ₩1,474 | ₩1,528 | ₩1,340 | ₩1,380 | -6.36% | 10.4만 |
|---|
| 2026.01.13 | ₩1,394 | ₩1,394 | ₩1,320 | ₩1,380 | -0.96% | 7.5만 |
|---|
| 2026.01.12 | ₩1,152 | ₩1,554 | ₩1,152 | ₩1,394 | +20.93% | 35.8만 |
|---|
| 2026.01.09 | ₩1,132 | ₩1,260 | ₩1,132 | ₩1,254 | +10.77% | 11.1만 |
|---|
| 2026.01.08 | ₩1,130 | ₩1,205 | ₩1,130 | ₩1,132 | +0.24% | 2.4만 |
|---|
| 2026.01.07 | ₩1,144 | ₩1,198 | ₩1,132 | ₩1,140 | -0.35% | 4.7만 |
|---|
| 2026.01.06 | ₩1,148 | ₩1,207 | ₩1,134 | ₩1,179 | +2.68% | 5.7만 |
|---|
| 2026.01.05 | ₩1,085 | ₩1,179 | ₩1,085 | ₩1,138 | +4.81% | 4.1만 |
|---|
| 2026.01.02 | ₩1,191 | ₩1,205 | ₩1,106 | ₩1,132 | -4.95% | 4.7만 |
|---|
| 2025.12.31 | ₩1,061 | ₩1,262 | ₩1,061 | ₩1,142 | +7.58% | 9.4만 |
|---|
| 2025.12.30 | ₩1,045 | ₩1,139 | ₩1,032 | ₩1,061 | +1.54% | 9.3만 |
|---|
| 2025.12.29 | ₩1,072 | ₩1,126 | ₩1,049 | ₩1,059 | -1.25% | 7만 |
|---|
| 2025.12.26 | ₩1,085 | ₩1,167 | ₩951 | ₩1,096 | +0.99% | 15.2만 |
|---|
| 2025.12.24 | ₩1,193 | ₩1,206 | ₩1,144 | ₩1,144 | -4.04% | 6.9만 |
|---|
| 2025.12.23 | ₩1,290 | ₩1,407 | ₩1,139 | ₩1,179 | -8.62% | 28.7만 |
|---|
| 2025.12.22 | ₩1,072 | ₩1,595 | ₩1,072 | ₩1,407 | +31.25% | 157.6만 |
|---|
| 2025.12.19 | ₩1,095 | ₩1,119 | ₩1,024 | ₩1,069 | -2.33% | 8.9만 |
|---|
| 2025.12.18 | ₩980 | ₩1,097 | ₩980 | ₩1,097 | +12.04% | 27.2만 |
|---|
| 2025.12.17 | ₩923 | ₩992 | ₩923 | ₩955 | +3.48% | 5.4만 |
|---|
| 2025.12.16 | ₩902 | ₩925 | ₩764 | ₩923 | +2.38% | 36.5만 |
|---|
| 2025.12.15 | ₩935 | ₩978 | ₩846 | ₩858 | -8.31% | 14.9만 |
|---|
| 2025.12.12 | ₩1,012 | ₩1,012 | ₩938 | ₩938 | -7.28% | 14.9만 |
|---|
| 2025.12.11 | ₩1,124 | ₩1,126 | ₩938 | ₩985 | -12.40% | 43.1만 |
|---|
| 2025.12.10 | ₩1,186 | ₩1,206 | ₩1,085 | ₩1,085 | -8.47% | 13.3만 |
|---|
| 2025.12.09 | ₩1,206 | ₩1,246 | ₩1,175 | ₩1,211 | +0.44% | 6만 |
|---|
| 2025.12.08 | ₩1,099 | ₩1,273 | ₩1,099 | ₩1,179 | +7.32% | 20.9만 |
|---|
| 2025.12.05 | ₩1,206 | ₩1,260 | ₩1,072 | ₩1,072 | -11.11% | 35.5만 |
|---|
| 2025.12.04 | ₩1,313 | ₩1,339 | ₩1,210 | ₩1,219 | -7.14% | 27.5만 |
|---|
| 2025.12.03 | ₩1,273 | ₩1,447 | ₩1,273 | ₩1,313 | +3.16% | 147.5만 |
|---|
| 2025.12.02 | ₩1,394 | ₩1,407 | ₩1,260 | ₩1,260 | -9.62% | 43.4만 |
|---|
| 2025.12.01 | ₩1,581 | ₩1,581 | ₩1,382 | ₩1,407 | -11.02% | 41.2만 |
|---|
| 2025.11.28 | ₩1,648 | ₩1,702 | ₩1,554 | ₩1,568 | -4.88% | 10.9만 |
|---|
| 2025.11.26 | ₩1,621 | ₩1,739 | ₩1,621 | ₩1,688 | +4.13% | 5.6만 |
|---|
| 2025.11.25 | ₩1,581 | ₩1,809 | ₩1,487 | ₩1,608 | +1.69% | 59.9만 |
|---|
| 2025.11.24 | ₩1,916 | ₩1,956 | ₩1,662 | ₩1,662 | -13.29% | 21.6만 |
|---|
| 2025.11.21 | ₩2,064 | ₩2,131 | ₩1,889 | ₩1,916 | -7.14% | 34.8만 |
|---|
| 2025.11.20 | ₩1,916 | ₩2,131 | ₩1,863 | ₩1,997 | +4.20% | 26.4만 |
|---|
| 2025.11.19 | ₩2,305 | ₩2,412 | ₩1,755 | ₩1,930 | -16.28% | 41.5만 |
|---|
| 2025.11.18 | ₩2,479 | ₩2,881 | ₩2,238 | ₩2,372 | -4.32% | 52.7만 |
|---|
| 2025.11.17 | ₩2,345 | ₩2,586 | ₩2,318 | ₩2,506 | +6.86% | 87.4만 |
|---|
| 2025.11.14 | ₩2,278 | ₩2,990 | ₩2,184 | ₩2,291 | +0.59% | 217.7만 |
|---|
| 2025.11.13 | ₩1,769 | ₩2,653 | ₩1,755 | ₩2,171 | +22.73% | 281만 |
|---|
| 2025.11.12 | ₩1,501 | ₩2,090 | ₩1,407 | ₩1,776 | +18.30% | 147.5만 |
|---|
| 2025.11.11 | ₩1,434 | ₩1,688 | ₩1,420 | ₩1,514 | +5.61% | 92.8만 |
|---|
| 2025.11.10 | ₩1,930 | ₩1,970 | ₩1,447 | ₩1,581 | -18.06% | 252.9만 |
|---|
| 2025.11.07 | ₩3,095 | ₩3,538 | ₩2,332 | ₩2,412 | -22.08% | 280만 |
|---|
| 2025.11.06 | ₩16,482 | ₩16,723 | ₩3,015 | ₩5,306 | -67.80% | 1045.8만 |
|---|
| 2025.11.05 | ₩14,579 | ₩16,469 | ₩14,579 | ₩16,375 | +12.32% | 14.9만 |
|---|
| 2025.11.04 | ₩13,226 | ₩14,901 | ₩12,945 | ₩14,754 | +11.55% | 47만 |
|---|
| 2025.11.03 | ₩12,127 | ₩13,829 | ₩11,709 | ₩13,239 | +9.17% | 16.5만 |
|---|
| 2025.10.31 | ₩11,658 | ₩12,315 | ₩11,564 | ₩12,033 | +3.22% | 106.9만 |
|---|
| 2025.10.30 | ₩11,680 | ₩11,712 | ₩11,404 | ₩11,618 | -0.53% | 1.7만 |
|---|
| 2025.10.29 | ₩11,564 | ₩11,795 | ₩11,390 | ₩11,725 | +1.39% | 1.6만 |
|---|
| 2025.10.28 | ₩11,162 | ₩11,779 | ₩11,162 | ₩11,377 | +1.92% | 1.6만 |
|---|
| 2025.10.27 | ₩11,363 | ₩11,551 | ₩10,693 | ₩11,082 | -2.48% | 3.9만 |
|---|
| 2025.10.24 | ₩11,685 | ₩11,832 | ₩11,122 | ₩11,189 | -4.24% | 4.7만 |
|---|
| 2025.10.23 | ₩10,814 | ₩12,328 | ₩10,754 | ₩11,765 | +8.80% | 62.8만 |
|---|
| 2025.10.22 | ₩10,988 | ₩10,988 | ₩10,184 | ₩10,801 | -1.71% | 64.1만 |
|---|
| 2025.10.21 | ₩10,707 | ₩11,002 | ₩10,573 | ₩10,921 | +2.00% | 57.3만 |
|---|
| 2025.10.20 | ₩10,265 | ₩10,854 | ₩10,239 | ₩10,600 | +3.26% | 46만 |
|---|
| 2025.10.17 | ₩10,533 | ₩10,693 | ₩10,358 | ₩10,600 | +0.64% | 74.9만 |
|---|
| 2025.10.16 | ₩10,787 | ₩11,122 | ₩10,345 | ₩10,533 | -2.36% | 7.2만 |
|---|
| 2025.10.15 | ₩10,975 | ₩10,975 | ₩10,157 | ₩10,787 | -1.71% | 37.1만 |
|---|
| 2025.10.14 | ₩9,849 | ₩11,022 | ₩9,849 | ₩10,653 | +8.16% | 50.8만 |
|---|
| 2025.10.13 | ₩9,956 | ₩10,265 | ₩9,715 | ₩9,983 | +0.27% | 44.3만 |
|---|
| 2025.10.10 | ₩10,037 | ₩10,117 | ₩9,715 | ₩9,956 | -0.80% | 138.6만 |
|---|