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 | ₩4,425 | ₩4,465 | ₩4,398 | ₩4,425 | 0.00% | 49만 |
| 2026.10.08 | ₩4,345 | ₩4,418 | ₩4,257 | ₩4,398 | +1.23% | 334.9만 |
| 2026.10.07 | ₩4,237 | ₩4,345 | ₩4,224 | ₩4,237 | 0.00% | 135.6만 |
| 2026.10.06 | ₩4,130 | ₩4,244 | ₩4,117 | ₩4,184 | +1.30% | 548.6만 |
| 2026.10.05 | ₩4,090 | ₩4,130 | ₩4,050 | ₩4,117 | +0.66% | 40만 |
| 2026.10.02 | ₩4,090 | ₩4,143 | ₩4,050 | ₩4,090 | 0.00% | 51.6만 |
| 2026.10.01 | ₩4,076 | ₩4,143 | ₩4,009 | ₩4,090 | +0.33% | 233.3만 |
| 2026.09.30 | ₩4,050 | ₩4,076 | ₩3,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,076 |
| +0.66% |
| 207.2만 |
| 2026.09.29 | ₩3,982 | ₩4,103 | ₩3,942 | ₩4,009 | +0.67% | 149만 |
|---|
| 2026.09.28 | ₩3,956 | ₩4,090 | ₩3,956 | ₩3,969 | +0.34% | 96.2만 |
|---|
| 2026.09.25 | ₩3,915 | ₩3,969 | ₩3,781 | ₩3,942 | +0.68% | 444.2만 |
|---|
| 2026.09.24 | ₩3,862 | ₩3,989 | ₩3,701 | ₩3,902 | +1.04% | 774.9만 |
|---|
| 2026.09.23 | ₩3,822 | ₩3,989 | ₩3,775 | ₩3,835 | +0.35% | 518.8만 |
|---|
| 2026.09.22 | ₩3,795 | ₩3,842 | ₩3,714 | ₩3,822 | +0.71% | 30.4만 |
|---|
| 2026.09.21 | ₩3,781 | ₩3,848 | ₩3,661 | ₩3,795 | +0.35% | 75.1만 |
|---|
| 2026.09.18 | ₩3,567 | ₩3,822 | ₩3,527 | ₩3,781 | +6.02% | 534.4만 |
|---|
| 2026.09.17 | ₩3,687 | ₩3,748 | ₩3,533 | ₩3,580 | -2.91% | 73.6만 |
|---|
| 2026.09.16 | ₩3,915 | ₩3,969 | ₩3,620 | ₩3,687 | -5.82% | 77.1만 |
|---|
| 2026.09.15 | ₩3,875 | ₩3,956 | ₩3,862 | ₩3,942 | +1.73% | 31만 |
|---|
| 2026.09.14 | ₩3,889 | ₩3,956 | ₩3,889 | ₩3,915 | +0.69% | 310.2만 |
|---|
| 2026.09.11 | ₩3,889 | ₩3,942 | ₩3,828 | ₩3,915 | +0.69% | 59.3만 |
|---|
| 2026.09.10 | ₩3,822 | ₩3,915 | ₩3,755 | ₩3,889 | +1.75% | 329만 |
|---|
| 2026.09.09 | ₩3,768 | ₩3,942 | ₩3,755 | ₩3,875 | +2.85% | 238.7만 |
|---|
| 2026.09.08 | ₩3,701 | ₩3,848 | ₩3,687 | ₩3,781 | +2.17% | 61.3만 |
|---|
| 2026.09.04 | ₩3,607 | ₩3,714 | ₩3,567 | ₩3,687 | +2.23% | 166.4만 |
|---|
| 2026.09.03 | ₩3,607 | ₩3,647 | ₩3,567 | ₩3,594 | -0.37% | 111.4만 |
|---|
| 2026.09.02 | ₩3,567 | ₩3,647 | ₩3,553 | ₩3,580 | +0.38% | 43.9만 |
|---|
| 2026.09.01 | ₩3,567 | ₩3,594 | ₩3,553 | ₩3,567 | 0.00% | 19.6만 |
|---|
| 2026.08.31 | ₩3,513 | ₩3,620 | ₩3,473 | ₩3,553 | +1.15% | 124.1만 |
|---|
| 2026.08.28 | ₩3,486 | ₩3,620 | ₩3,473 | ₩3,473 | -0.38% | 432.1만 |
|---|
| 2026.08.27 | ₩3,929 | ₩3,942 | ₩3,419 | ₩3,473 | -11.60% | 143.8만 |
|---|
| 2026.08.26 | ₩3,889 | ₩4,023 | ₩3,889 | ₩3,929 | +1.03% | 110.9만 |
|---|
| 2026.08.25 | ₩3,915 | ₩4,023 | ₩3,875 | ₩3,915 | 0.00% | 146만 |
|---|
| 2026.08.24 | ₩3,862 | ₩3,982 | ₩3,795 | ₩3,889 | +0.69% | 155만 |
|---|
| 2026.08.21 | ₩3,889 | ₩3,942 | ₩3,781 | ₩3,808 | -2.07% | 14.9만 |
|---|
| 2026.08.20 | ₩3,862 | ₩3,929 | ₩3,848 | ₩3,862 | 0.00% | 7.5만 |
|---|
| 2026.08.19 | ₩3,942 | ₩3,956 | ₩3,815 | ₩3,862 | -2.04% | 14.9만 |
|---|
| 2026.08.18 | ₩3,822 | ₩3,969 | ₩3,755 | ₩3,942 | +3.16% | 14.6만 |
|---|
| 2026.08.17 | ₩3,808 | ₩3,962 | ₩3,808 | ₩3,822 | +0.35% | 182.2만 |
|---|
| 2026.08.14 | ₩3,889 | ₩3,956 | ₩3,783 | ₩3,822 | -1.72% | 84만 |
|---|
| 2026.08.13 | ₩3,795 | ₩4,076 | ₩3,795 | ₩4,009 | +5.65% | 337.7만 |
|---|
| 2026.08.12 | ₩3,701 | ₩3,889 | ₩3,674 | ₩3,835 | +3.62% | 145.8만 |
|---|
| 2026.08.11 | ₩3,728 | ₩3,803 | ₩3,687 | ₩3,701 | -0.72% | 23만 |
|---|
| 2026.08.10 | ₩3,661 | ₩3,788 | ₩3,647 | ₩3,768 | +2.93% | 35만 |
|---|
| 2026.08.07 | ₩3,701 | ₩3,768 | ₩3,634 | ₩3,654 | -1.27% | 32.7만 |
|---|
| 2026.08.06 | ₩3,594 | ₩3,781 | ₩3,567 | ₩3,701 | +2.99% | 285.8만 |
|---|
| 2026.08.05 | ₩3,661 | ₩3,674 | ₩3,553 | ₩3,567 | -2.56% | 301.7만 |
|---|
| 2026.08.04 | ₩3,553 | ₩3,728 | ₩3,553 | ₩3,687 | +3.77% | 37.3만 |
|---|
| 2026.08.03 | ₩3,527 | ₩3,607 | ₩3,486 | ₩3,513 | -0.38% | 180.4만 |
|---|
| 2026.07.31 | ₩3,567 | ₩3,600 | ₩3,419 | ₩3,500 | -1.88% | 53.2만 |
|---|
| 2026.07.30 | ₩3,245 | ₩3,620 | ₩3,218 | ₩3,513 | +8.26% | 98.4만 |
|---|
| 2026.07.29 | ₩3,781 | ₩3,855 | ₩3,332 | ₩3,359 | -11.17% | 102.4만 |
|---|
| 2026.07.28 | ₩3,647 | ₩3,848 | ₩3,620 | ₩3,781 | +3.68% | 218.3만 |
|---|
| 2026.07.27 | ₩3,567 | ₩3,661 | ₩3,500 | ₩3,647 | +2.26% | 130만 |
|---|
| 2026.07.24 | ₩3,513 | ₩3,634 | ₩3,433 | ₩3,580 | +1.91% | 100.3만 |
|---|
| 2026.07.23 | ₩3,580 | ₩3,674 | ₩3,460 | ₩3,540 | -1.12% | 12.6만 |
|---|
| 2026.07.22 | ₩3,527 | ₩3,687 | ₩3,486 | ₩3,580 | +1.52% | 105만 |
|---|
| 2026.07.21 | ₩3,580 | ₩3,741 | ₩3,567 | ₩3,674 | +2.62% | 74.3만 |
|---|
| 2026.07.20 | ₩3,460 | ₩3,647 | ₩3,379 | ₩3,567 | +3.10% | 125.6만 |
|---|
| 2026.07.17 | ₩3,379 | ₩3,486 | ₩3,339 | ₩3,446 | +1.98% | 10.1만 |
|---|
| 2026.07.16 | ₩3,553 | ₩3,795 | ₩3,352 | ₩3,433 | -3.40% | 74.9만 |
|---|
| 2026.07.15 | ₩3,902 | ₩3,982 | ₩3,419 | ₩3,620 | -7.22% | 187.9만 |
|---|
| 2026.07.14 | ₩3,862 | ₩4,304 | ₩3,822 | ₩3,929 | +1.74% | 259.6만 |
|---|
| 2026.07.13 | ₩3,835 | ₩3,889 | ₩3,634 | ₩3,875 | +1.05% | 66.6만 |
|---|
| 2026.07.10 | ₩3,982 | ₩3,982 | ₩3,848 | ₩3,902 | -2.02% | 15.4만 |
|---|
| 2026.07.09 | ₩3,982 | ₩4,009 | ₩3,822 | ₩3,982 | 0.00% | 32.3만 |
|---|
| 2026.07.08 | ₩3,781 | ₩3,956 | ₩3,781 | ₩3,942 | +4.26% | 44.9만 |
|---|
| 2026.07.07 | ₩3,620 | ₩3,795 | ₩3,620 | ₩3,795 | +4.81% | 364.9만 |
|---|
| 2026.07.06 | ₩3,580 | ₩3,607 | ₩3,433 | ₩3,553 | -0.75% | 23.1만 |
|---|
| 2026.07.02 | ₩3,486 | ₩3,741 | ₩3,446 | ₩3,607 | +3.46% | 239.1만 |
|---|
| 2026.07.01 | ₩3,352 | ₩3,687 | ₩3,312 | ₩3,607 | +7.60% | 59.7만 |
|---|
| 2026.06.30 | ₩3,513 | ₩3,607 | ₩3,218 | ₩3,258 | -7.25% | 107.7만 |
|---|
| 2026.06.29 | ₩3,419 | ₩3,607 | ₩3,245 | ₩3,567 | +4.31% | 56.9만 |
|---|
| 2026.06.26 | ₩3,527 | ₩3,661 | ₩3,419 | ₩3,419 | -3.04% | 44.3만 |
|---|
| 2026.06.25 | ₩3,325 | ₩3,580 | ₩3,218 | ₩3,500 | +5.24% | 354.1만 |
|---|
| 2026.06.24 | ₩3,030 | ₩3,325 | ₩2,950 | ₩3,245 | +7.08% | 39.9만 |
|---|
| 2026.06.23 | ₩2,507 | ₩2,990 | ₩2,507 | ₩2,950 | +17.65% | 29.5만 |
|---|
| 2026.06.22 | ₩2,507 | ₩2,709 | ₩2,440 | ₩2,507 | 0.00% | 24.6만 |
|---|
| 2026.06.18 | ₩2,628 | ₩2,766 | ₩2,481 | ₩2,494 | -5.10% | 24.5만 |
|---|
| 2026.06.17 | ₩2,668 | ₩2,789 | ₩2,561 | ₩2,642 | -1.01% | 22.9만 |
|---|
| 2026.06.16 | ₩2,534 | ₩2,735 | ₩2,481 | ₩2,668 | +5.29% | 23만 |
|---|
| 2026.06.15 | ₩2,280 | ₩2,668 | ₩2,266 | ₩2,561 | +12.35% | 47만 |
|---|
| 2026.06.12 | ₩2,253 | ₩2,347 | ₩2,212 | ₩2,280 | +1.19% | 53.8만 |
|---|
| 2026.06.11 | ₩2,132 | ₩2,333 | ₩2,103 | ₩2,226 | +4.40% | 35.9만 |
|---|
| 2026.06.10 | ₩2,199 | ₩2,219 | ₩2,092 | ₩2,119 | -3.66% | 15.4만 |
|---|
| 2026.06.09 | ₩2,266 | ₩2,333 | ₩2,199 | ₩2,212 | -2.37% | 22만 |
|---|
| 2026.06.08 | ₩2,186 | ₩2,280 | ₩2,159 | ₩2,239 | +2.45% | 54.7만 |
|---|
| 2026.06.05 | ₩2,078 | ₩2,239 | ₩2,078 | ₩2,186 | +5.16% | 69.9만 |
|---|
| 2026.06.04 | ₩2,105 | ₩2,179 | ₩2,038 | ₩2,119 | +0.64% | 54.5만 |
|---|
| 2026.06.03 | ₩2,159 | ₩2,186 | ₩2,045 | ₩2,078 | -3.73% | 58만 |
|---|
| 2026.06.02 | ₩2,078 | ₩2,212 | ₩2,078 | ₩2,159 | +3.87% | 53.5만 |
|---|
| 2026.06.01 | ₩2,065 | ₩2,226 | ₩2,052 | ₩2,119 | +2.60% | 51.4만 |
|---|
| 2026.05.29 | ₩2,145 | ₩2,186 | ₩2,052 | ₩2,092 | -2.50% | 55.7만 |
|---|
| 2026.05.28 | ₩2,038 | ₩2,159 | ₩1,944 | ₩2,132 | +4.61% | 124.4만 |
|---|
| 2026.05.27 | ₩2,119 | ₩2,132 | ₩2,038 | ₩2,038 | -3.80% | 35.9만 |
|---|
| 2026.05.26 | ₩2,038 | ₩2,119 | ₩2,038 | ₩2,119 | +3.95% | 30.3만 |
|---|
| 2026.05.22 | ₩2,078 | ₩2,132 | ₩2,038 | ₩2,052 | -1.29% | 25.5만 |
|---|
| 2026.05.21 | ₩1,958 | ₩2,119 | ₩1,944 | ₩2,052 | +4.79% | 89.7만 |
|---|
| 2026.05.20 | ₩2,011 | ₩2,052 | ₩1,944 | ₩1,985 | -1.33% | 107.7만 |
|---|
| 2026.05.19 | ₩1,864 | ₩2,052 | ₩1,864 | ₩2,011 | +7.91% | 9.9만 |
|---|
| 2026.05.18 | ₩2,011 | ₩2,045 | ₩1,850 | ₩1,904 | -5.33% | 7.8만 |
|---|
| 2026.05.15 | ₩1,985 | ₩2,078 | ₩1,958 | ₩2,078 | +4.73% | 6.5만 |
|---|
| 2026.05.14 | ₩1,998 | ₩2,065 | ₩1,958 | ₩1,958 | -2.01% | 4.5만 |
|---|
| 2026.05.13 | ₩2,078 | ₩2,112 | ₩1,998 | ₩2,011 | -3.23% | 13.3만 |
|---|
| 2026.05.12 | ₩1,958 | ₩2,052 | ₩1,958 | ₩2,052 | +4.79% | 10.2만 |
|---|
| 2026.05.11 | ₩1,663 | ₩2,145 | ₩1,661 | ₩1,998 | +20.16% | 34.2만 |
|---|
| 2026.05.08 | ₩1,649 | ₩1,730 | ₩1,649 | ₩1,676 | +1.63% | 23.4만 |
|---|
| 2026.05.07 | ₩1,663 | ₩1,676 | ₩1,649 | ₩1,676 | +0.81% | 5.2만 |
|---|
| 2026.05.06 | ₩1,730 | ₩1,730 | ₩1,649 | ₩1,676 | -3.10% | 7.9만 |
|---|
| 2026.05.05 | ₩1,636 | ₩1,743 | ₩1,609 | ₩1,743 | +6.56% | 116.3만 |
|---|
| 2026.05.04 | ₩1,622 | ₩1,636 | ₩1,582 | ₩1,596 | -1.65% | 7.4만 |
|---|
| 2026.05.01 | ₩1,676 | ₩1,676 | ₩1,569 | ₩1,622 | -3.20% | 16만 |
|---|
| 2026.04.30 | ₩1,569 | ₩1,676 | ₩1,555 | ₩1,582 | +0.85% | 63.8만 |
|---|
| 2026.04.29 | ₩1,609 | ₩1,636 | ₩1,569 | ₩1,569 | -2.50% | 11.3만 |
|---|
| 2026.04.28 | ₩1,609 | ₩1,663 | ₩1,609 | ₩1,622 | +0.83% | 5.8만 |
|---|
| 2026.04.27 | ₩1,569 | ₩1,609 | ₩1,569 | ₩1,596 | +1.71% | 17만 |
|---|
| 2026.04.24 | ₩1,596 | ₩1,609 | ₩1,555 | ₩1,582 | -0.84% | 12.2만 |
|---|
| 2026.04.23 | ₩1,596 | ₩1,609 | ₩1,568 | ₩1,582 | -0.84% | 14.8만 |
|---|
| 2026.04.22 | ₩1,582 | ₩1,622 | ₩1,582 | ₩1,609 | +1.69% | 7.6만 |
|---|
| 2026.04.21 | ₩1,609 | ₩1,649 | ₩1,569 | ₩1,596 | -0.83% | 8.9만 |
|---|
| 2026.04.20 | ₩1,622 | ₩1,663 | ₩1,596 | ₩1,610 | -0.74% | 7만 |
|---|
| 2026.04.17 | ₩1,542 | ₩1,676 | ₩1,529 | ₩1,622 | +5.22% | 232.2만 |
|---|
| 2026.04.16 | ₩1,555 | ₩1,582 | ₩1,542 | ₩1,569 | +0.86% | 2.2만 |
|---|
| 2026.04.15 | ₩1,588 | ₩1,636 | ₩1,562 | ₩1,596 | +0.51% | 2.2만 |
|---|
| 2026.04.14 | ₩1,676 | ₩1,676 | ₩1,502 | ₩1,542 | -8.00% | 6.5만 |
|---|
| 2026.04.13 | ₩1,649 | ₩1,696 | ₩1,504 | ₩1,649 | 0.00% | 43.3만 |
|---|
| 2026.04.10 | ₩1,636 | ₩1,690 | ₩1,609 | ₩1,609 | -1.64% | 3.9만 |
|---|
| 2026.04.09 | ₩1,622 | ₩1,676 | ₩1,596 | ₩1,636 | +0.83% | 6.1만 |
|---|
| 2026.04.08 | ₩1,690 | ₩1,716 | ₩1,609 | ₩1,609 | -4.76% | 8.5만 |
|---|
| 2026.04.07 | ₩1,609 | ₩1,710 | ₩1,609 | ₩1,609 | 0.00% | 7.7만 |
|---|
| 2026.04.06 | ₩1,676 | ₩1,810 | ₩1,636 | ₩1,636 | -2.40% | 31.8만 |
|---|
| 2026.04.02 | ₩1,569 | ₩1,676 | ₩1,542 | ₩1,649 | +5.13% | 27.6만 |
|---|
| 2026.04.01 | ₩1,549 | ₩1,676 | ₩1,529 | ₩1,582 | +2.16% | 78.3만 |
|---|
| 2026.03.31 | ₩1,529 | ₩1,569 | ₩1,515 | ₩1,569 | +2.63% | 4.2만 |
|---|
| 2026.03.30 | ₩1,502 | ₩1,582 | ₩1,462 | ₩1,515 | +0.89% | 30.1만 |
|---|
| 2026.03.27 | ₩1,515 | ₩1,529 | ₩1,462 | ₩1,515 | 0.00% | 26.5만 |
|---|
| 2026.03.26 | ₩1,502 | ₩1,582 | ₩1,502 | ₩1,529 | +1.79% | 50.2만 |
|---|
| 2026.03.25 | ₩1,395 | ₩1,743 | ₩1,354 | ₩1,488 | +6.73% | 207.3만 |
|---|
| 2026.03.24 | ₩1,381 | ₩1,474 | ₩1,314 | ₩1,368 | -0.97% | 3.4만 |
|---|
| 2026.03.23 | ₩1,368 | ₩1,495 | ₩1,354 | ₩1,395 | +1.96% | 4.2만 |
|---|
| 2026.03.20 | ₩1,488 | ₩1,513 | ₩1,314 | ₩1,381 | -7.21% | 17만 |
|---|
| 2026.03.19 | ₩1,301 | ₩1,676 | ₩1,266 | ₩1,542 | +18.56% | 179.5만 |
|---|
| 2026.03.18 | ₩1,180 | ₩1,307 | ₩1,180 | ₩1,307 | +10.80% | 10만 |
|---|
| 2026.03.17 | ₩1,240 | ₩1,254 | ₩1,180 | ₩1,180 | -4.86% | 3.7만 |
|---|
| 2026.03.16 | ₩1,193 | ₩1,274 | ₩1,153 | ₩1,234 | +3.37% | 8.9만 |
|---|
| 2026.03.13 | ₩1,126 | ₩1,220 | ₩1,126 | ₩1,173 | +4.17% | 68.2만 |
|---|
| 2026.03.12 | ₩1,100 | ₩1,126 | ₩1,046 | ₩1,125 | +2.32% | 3.3만 |
|---|
| 2026.03.11 | ₩1,167 | ₩1,167 | ₩1,073 | ₩1,120 | -4.02% | 3.8만 |
|---|
| 2026.03.10 | ₩1,126 | ₩1,153 | ₩1,100 | ₩1,134 | +0.71% | 4.7만 |
|---|
| 2026.03.09 | ₩1,114 | ₩1,172 | ₩1,083 | ₩1,129 | +1.32% | 3.1만 |
|---|
| 2026.03.06 | ₩1,110 | ₩1,173 | ₩1,073 | ₩1,137 | +2.42% | 11.1만 |
|---|
| 2026.03.05 | ₩1,126 | ₩1,234 | ₩1,101 | ₩1,160 | +2.98% | 5.3만 |
|---|
| 2026.03.04 | ₩1,155 | ₩1,220 | ₩1,126 | ₩1,126 | -2.44% | 19.5만 |
|---|
| 2026.03.03 | ₩1,207 | ₩1,214 | ₩1,177 | ₩1,209 | +0.22% | 2.5만 |
|---|
| 2026.03.02 | ₩1,169 | ₩1,234 | ₩1,140 | ₩1,216 | +4.01% | 5.9만 |
|---|
| 2026.02.27 | ₩1,164 | ₩1,207 | ₩1,128 | ₩1,173 | +0.81% | 4.7만 |
|---|
| 2026.02.26 | ₩1,184 | ₩1,207 | ₩1,142 | ₩1,207 | +1.93% | 3.4만 |
|---|
| 2026.02.25 | ₩1,184 | ₩1,227 | ₩1,153 | ₩1,226 | +3.51% | 3.4만 |
|---|
| 2026.02.24 | ₩1,207 | ₩1,260 | ₩1,140 | ₩1,260 | +4.44% | 3.1만 |
|---|
| 2026.02.23 | ₩1,287 | ₩1,287 | ₩1,184 | ₩1,234 | -4.17% | 1.8만 |
|---|
| 2026.02.20 | ₩1,207 | ₩1,274 | ₩1,181 | ₩1,230 | +1.89% | 4.3만 |
|---|
| 2026.02.19 | ₩1,267 | ₩1,283 | ₩1,180 | ₩1,234 | -2.65% | 2.7만 |
|---|
| 2026.02.18 | ₩1,287 | ₩1,294 | ₩1,180 | ₩1,283 | -0.31% | 5.5만 |
|---|
| 2026.02.17 | ₩1,207 | ₩1,287 | ₩1,140 | ₩1,281 | +6.11% | 4.5만 |
|---|
| 2026.02.13 | ₩1,207 | ₩1,207 | ₩1,140 | ₩1,207 | 0.00% | 1.8만 |
|---|
| 2026.02.12 | ₩1,106 | ₩1,232 | ₩1,106 | ₩1,207 | +9.09% | 4.9만 |
|---|
| 2026.02.11 | ₩1,167 | ₩1,234 | ₩1,140 | ₩1,207 | +3.45% | 4.9만 |
|---|
| 2026.02.10 | ₩1,247 | ₩1,247 | ₩1,207 | ₩1,247 | 0.00% | 1.1만 |
|---|
| 2026.02.09 | ₩1,223 | ₩1,248 | ₩1,113 | ₩1,234 | +0.88% | 4.6만 |
|---|
| 2026.02.06 | ₩1,073 | ₩1,327 | ₩1,073 | ₩1,247 | +16.25% | 12만 |
|---|
| 2026.02.05 | ₩1,156 | ₩1,177 | ₩1,010 | ₩1,054 | -8.82% | 7.8만 |
|---|
| 2026.02.04 | ₩1,326 | ₩1,326 | ₩952 | ₩1,191 | -10.21% | 34.2만 |
|---|
| 2026.02.03 | ₩1,327 | ₩1,354 | ₩1,207 | ₩1,326 | -0.10% | 17.8만 |
|---|
| 2026.02.02 | ₩1,207 | ₩1,327 | ₩1,207 | ₩1,260 | +4.44% | 4.4만 |
|---|
| 2026.01.30 | ₩1,275 | ₩1,309 | ₩1,220 | ₩1,238 | -2.94% | 4.7만 |
|---|
| 2026.01.29 | ₩1,287 | ₩1,395 | ₩1,260 | ₩1,315 | +2.19% | 6.8만 |
|---|
| 2026.01.28 | ₩1,341 | ₩1,408 | ₩1,287 | ₩1,326 | -1.10% | 3.1만 |
|---|
| 2026.01.27 | ₩1,435 | ₩1,448 | ₩1,287 | ₩1,327 | -7.48% | 6.2만 |
|---|
| 2026.01.26 | ₩1,542 | ₩1,542 | ₩1,327 | ₩1,408 | -8.70% | 3.5만 |
|---|
| 2026.01.23 | ₩1,341 | ₩1,596 | ₩1,274 | ₩1,542 | +15.00% | 16.1만 |
|---|
| 2026.01.22 | ₩1,287 | ₩1,327 | ₩1,247 | ₩1,301 | +1.04% | 3.3만 |
|---|
| 2026.01.21 | ₩1,327 | ₩1,368 | ₩1,234 | ₩1,282 | -3.43% | 3.4만 |
|---|
| 2026.01.20 | ₩1,341 | ₩1,381 | ₩1,301 | ₩1,327 | -1.00% | 4.1만 |
|---|
| 2026.01.16 | ₩1,435 | ₩1,435 | ₩1,341 | ₩1,395 | -2.80% | 3만 |
|---|
| 2026.01.15 | ₩1,368 | ₩1,466 | ₩1,341 | ₩1,381 | +0.98% | 6만 |
|---|
| 2026.01.14 | ₩1,475 | ₩1,529 | ₩1,341 | ₩1,381 | -6.36% | 10.4만 |
|---|
| 2026.01.13 | ₩1,395 | ₩1,395 | ₩1,321 | ₩1,381 | -0.96% | 7.5만 |
|---|
| 2026.01.12 | ₩1,153 | ₩1,555 | ₩1,153 | ₩1,395 | +20.93% | 35.8만 |
|---|
| 2026.01.09 | ₩1,133 | ₩1,260 | ₩1,133 | ₩1,255 | +10.77% | 11.1만 |
|---|
| 2026.01.08 | ₩1,130 | ₩1,205 | ₩1,130 | ₩1,133 | +0.24% | 2.4만 |
|---|
| 2026.01.07 | ₩1,145 | ₩1,199 | ₩1,133 | ₩1,141 | -0.35% | 4.7만 |
|---|
| 2026.01.06 | ₩1,149 | ₩1,208 | ₩1,134 | ₩1,180 | +2.68% | 5.7만 |
|---|
| 2026.01.05 | ₩1,086 | ₩1,180 | ₩1,086 | ₩1,138 | +4.81% | 4.1만 |
|---|
| 2026.01.02 | ₩1,192 | ₩1,205 | ₩1,106 | ₩1,133 | -4.95% | 4.7만 |
|---|
| 2025.12.31 | ₩1,062 | ₩1,263 | ₩1,062 | ₩1,142 | +7.58% | 9.4만 |
|---|
| 2025.12.30 | ₩1,046 | ₩1,140 | ₩1,032 | ₩1,062 | +1.54% | 9.3만 |
|---|
| 2025.12.29 | ₩1,073 | ₩1,126 | ₩1,050 | ₩1,059 | -1.25% | 7만 |
|---|
| 2025.12.26 | ₩1,086 | ₩1,168 | ₩952 | ₩1,097 | +0.99% | 15.2만 |
|---|
| 2025.12.24 | ₩1,193 | ₩1,207 | ₩1,145 | ₩1,145 | -4.04% | 6.9만 |
|---|
| 2025.12.23 | ₩1,291 | ₩1,408 | ₩1,140 | ₩1,180 | -8.62% | 28.7만 |
|---|
| 2025.12.22 | ₩1,073 | ₩1,596 | ₩1,073 | ₩1,408 | +31.25% | 157.6만 |
|---|
| 2025.12.19 | ₩1,096 | ₩1,120 | ₩1,024 | ₩1,070 | -2.33% | 8.9만 |
|---|
| 2025.12.18 | ₩980 | ₩1,098 | ₩980 | ₩1,098 | +12.04% | 27.2만 |
|---|
| 2025.12.17 | ₩924 | ₩992 | ₩924 | ₩956 | +3.48% | 5.4만 |
|---|
| 2025.12.16 | ₩902 | ₩925 | ₩764 | ₩924 | +2.38% | 36.5만 |
|---|
| 2025.12.15 | ₩936 | ₩979 | ₩846 | ₩858 | -8.31% | 14.9만 |
|---|
| 2025.12.12 | ₩1,012 | ₩1,012 | ₩939 | ₩939 | -7.28% | 14.9만 |
|---|
| 2025.12.11 | ₩1,125 | ₩1,126 | ₩939 | ₩986 | -12.40% | 43.1만 |
|---|
| 2025.12.10 | ₩1,187 | ₩1,207 | ₩1,086 | ₩1,086 | -8.47% | 13.3만 |
|---|
| 2025.12.09 | ₩1,207 | ₩1,247 | ₩1,176 | ₩1,212 | +0.44% | 6만 |
|---|
| 2025.12.08 | ₩1,100 | ₩1,274 | ₩1,100 | ₩1,180 | +7.32% | 20.9만 |
|---|
| 2025.12.05 | ₩1,207 | ₩1,260 | ₩1,073 | ₩1,073 | -11.11% | 35.5만 |
|---|
| 2025.12.04 | ₩1,314 | ₩1,340 | ₩1,211 | ₩1,220 | -7.14% | 27.5만 |
|---|
| 2025.12.03 | ₩1,274 | ₩1,448 | ₩1,274 | ₩1,314 | +3.16% | 147.5만 |
|---|
| 2025.12.02 | ₩1,395 | ₩1,408 | ₩1,260 | ₩1,260 | -9.62% | 43.4만 |
|---|
| 2025.12.01 | ₩1,582 | ₩1,582 | ₩1,382 | ₩1,408 | -11.02% | 41.2만 |
|---|
| 2025.11.28 | ₩1,649 | ₩1,703 | ₩1,555 | ₩1,569 | -4.88% | 10.9만 |
|---|
| 2025.11.26 | ₩1,622 | ₩1,740 | ₩1,622 | ₩1,690 | +4.13% | 5.6만 |
|---|
| 2025.11.25 | ₩1,582 | ₩1,810 | ₩1,488 | ₩1,609 | +1.69% | 59.9만 |
|---|
| 2025.11.24 | ₩1,917 | ₩1,958 | ₩1,663 | ₩1,663 | -13.29% | 21.6만 |
|---|
| 2025.11.21 | ₩2,065 | ₩2,132 | ₩1,891 | ₩1,917 | -7.14% | 34.8만 |
|---|
| 2025.11.20 | ₩1,917 | ₩2,132 | ₩1,864 | ₩1,998 | +4.20% | 26.4만 |
|---|
| 2025.11.19 | ₩2,306 | ₩2,414 | ₩1,757 | ₩1,931 | -16.28% | 41.5만 |
|---|
| 2025.11.18 | ₩2,481 | ₩2,883 | ₩2,239 | ₩2,373 | -4.32% | 52.7만 |
|---|
| 2025.11.17 | ₩2,347 | ₩2,588 | ₩2,320 | ₩2,507 | +6.86% | 87.4만 |
|---|
| 2025.11.14 | ₩2,280 | ₩2,992 | ₩2,186 | ₩2,293 | +0.59% | 217.7만 |
|---|
| 2025.11.13 | ₩1,770 | ₩2,655 | ₩1,757 | ₩2,172 | +22.73% | 281만 |
|---|
| 2025.11.12 | ₩1,502 | ₩2,092 | ₩1,408 | ₩1,777 | +18.30% | 147.5만 |
|---|
| 2025.11.11 | ₩1,435 | ₩1,690 | ₩1,421 | ₩1,515 | +5.61% | 92.8만 |
|---|
| 2025.11.10 | ₩1,931 | ₩1,971 | ₩1,448 | ₩1,582 | -18.06% | 252.9만 |
|---|
| 2025.11.07 | ₩3,097 | ₩3,540 | ₩2,333 | ₩2,414 | -22.08% | 280만 |
|---|
| 2025.11.06 | ₩16,493 | ₩16,734 | ₩3,017 | ₩5,310 | -67.80% | 1045.8만 |
|---|
| 2025.11.05 | ₩14,589 | ₩16,480 | ₩14,589 | ₩16,386 | +12.32% | 14.9만 |
|---|
| 2025.11.04 | ₩13,235 | ₩14,911 | ₩12,953 | ₩14,763 | +11.55% | 47만 |
|---|
| 2025.11.03 | ₩12,135 | ₩13,838 | ₩11,717 | ₩13,248 | +9.17% | 16.5만 |
|---|
| 2025.10.31 | ₩11,666 | ₩12,323 | ₩11,572 | ₩12,041 | +3.22% | 106.9만 |
|---|
| 2025.10.30 | ₩11,687 | ₩11,719 | ₩11,411 | ₩11,626 | -0.53% | 1.7만 |
|---|
| 2025.10.29 | ₩11,572 | ₩11,803 | ₩11,398 | ₩11,733 | +1.39% | 1.6만 |
|---|
| 2025.10.28 | ₩11,170 | ₩11,787 | ₩11,170 | ₩11,384 | +1.92% | 1.6만 |
|---|
| 2025.10.27 | ₩11,371 | ₩11,559 | ₩10,700 | ₩11,089 | -2.48% | 3.9만 |
|---|
| 2025.10.24 | ₩11,693 | ₩11,840 | ₩11,129 | ₩11,197 | -4.24% | 4.7만 |
|---|
| 2025.10.23 | ₩10,821 | ₩12,336 | ₩10,761 | ₩11,773 | +8.80% | 62.8만 |
|---|
| 2025.10.22 | ₩10,995 | ₩10,995 | ₩10,191 | ₩10,808 | -1.71% | 64.1만 |
|---|
| 2025.10.21 | ₩10,714 | ₩11,009 | ₩10,580 | ₩10,928 | +2.00% | 57.3만 |
|---|
| 2025.10.20 | ₩10,271 | ₩10,861 | ₩10,246 | ₩10,607 | +3.26% | 46만 |
|---|
| 2025.10.17 | ₩10,539 | ₩10,700 | ₩10,365 | ₩10,607 | +0.64% | 74.9만 |
|---|
| 2025.10.16 | ₩10,794 | ₩11,129 | ₩10,352 | ₩10,539 | -2.36% | 7.2만 |
|---|
| 2025.10.15 | ₩10,982 | ₩10,982 | ₩10,164 | ₩10,794 | -1.71% | 37.1만 |
|---|
| 2025.10.14 | ₩9,856 | ₩11,029 | ₩9,856 | ₩10,660 | +8.16% | 50.8만 |
|---|
| 2025.10.13 | ₩9,963 | ₩10,271 | ₩9,722 | ₩9,990 | +0.27% | 44.3만 |
|---|
| 2025.10.10 | ₩10,043 | ₩10,124 | ₩9,722 | ₩9,963 | -0.80% | 138.6만 |
|---|