시장 데이터를 불러오는 중
전체 종목
에넬 칠레 ADR 과거 주가
Enel Chile S.A. American Depositary Shares (Each representing 50 shares of Common Stock) · ENIC · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Enel Chile S.A. American Depositary Shares (Each representing 50 shares of Common Stock) · ENIC · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,894 | ₩6,001 | ₩5,807 | ₩5,988 | +1.59% | 45.9만 |
| 2026.10.08 | ₩5,721 | ₩5,908 | ₩5,721 | ₩5,881 | +2.80% | 61.1만 |
| 2026.10.07 | ₩5,774 | ₩5,814 | ₩5,761 | ₩5,774 | 0.00% | 49.4만 |
| 2026.10.06 | ₩5,814 | ₩5,881 | ₩5,801 | ₩5,827 | +0.23% | 58.8만 |
| 2026.10.05 | ₩5,587 | ₩5,841 | ₩5,533 | ₩5,761 | +3.11% | 68.9만 |
| 2026.10.02 | ₩5,574 | ₩5,627 | ₩5,473 | ₩5,574 | 0.00% | 39.3만 |
| 2026.10.01 | ₩5,614 | ₩5,614 | ₩5,467 | ₩5,520 | -1.67% | 52만 |
| 2026.09.30 | ₩5,707 | ₩5,747 | ₩5,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,654 |
| -0.94% |
| 38.2만 |
| 2026.09.29 | ₩5,694 | ₩5,707 | ₩5,634 | ₩5,667 | -0.47% | 41.5만 |
|---|
| 2026.09.28 | ₩5,694 | ₩5,721 | ₩5,647 | ₩5,694 | 0.00% | 41.1만 |
|---|
| 2026.09.25 | ₩5,721 | ₩5,761 | ₩5,647 | ₩5,734 | +0.23% | 47.8만 |
|---|
| 2026.09.24 | ₩5,801 | ₩5,841 | ₩5,654 | ₩5,667 | -2.30% | 75.6만 |
|---|
| 2026.09.23 | ₩5,881 | ₩5,894 | ₩5,801 | ₩5,801 | -1.36% | 40.3만 |
|---|
| 2026.09.22 | ₩5,827 | ₩5,954 | ₩5,807 | ₩5,908 | +1.38% | 48.5만 |
|---|
| 2026.09.21 | ₩5,814 | ₩5,827 | ₩5,707 | ₩5,761 | -0.92% | 100.4만 |
|---|
| 2026.09.18 | ₩5,761 | ₩5,766 | ₩5,533 | ₩5,600 | -2.78% | 345.8만 |
|---|
| 2026.09.17 | ₩5,814 | ₩5,822 | ₩5,734 | ₩5,774 | -0.69% | 56.9만 |
|---|
| 2026.09.16 | ₩5,801 | ₩5,801 | ₩5,714 | ₩5,761 | -0.69% | 71.9만 |
|---|
| 2026.09.15 | ₩5,787 | ₩5,787 | ₩5,667 | ₩5,734 | -0.92% | 58만 |
|---|
| 2026.09.14 | ₩5,761 | ₩5,774 | ₩5,654 | ₩5,761 | 0.00% | 45.7만 |
|---|
| 2026.09.11 | ₩6,001 | ₩6,015 | ₩5,814 | ₩5,854 | -2.45% | 43.7만 |
|---|
| 2026.09.10 | ₩5,961 | ₩5,988 | ₩5,894 | ₩5,961 | 0.00% | 38만 |
|---|
| 2026.09.09 | ₩6,095 | ₩6,108 | ₩5,948 | ₩6,001 | -1.54% | 53.5만 |
|---|
| 2026.09.08 | ₩6,015 | ₩6,162 | ₩6,015 | ₩6,122 | +1.78% | 99.9만 |
|---|
| 2026.09.04 | ₩5,854 | ₩5,961 | ₩5,821 | ₩5,948 | +1.60% | 40.9만 |
|---|
| 2026.09.03 | ₩5,854 | ₩5,933 | ₩5,814 | ₩5,854 | 0.00% | 36.1만 |
|---|
| 2026.09.02 | ₩5,814 | ₩5,888 | ₩5,767 | ₩5,854 | +0.69% | 153만 |
|---|
| 2026.09.01 | ₩5,761 | ₩5,840 | ₩5,761 | ₩5,761 | 0.00% | 101.4만 |
|---|
| 2026.08.31 | ₩5,814 | ₩5,834 | ₩5,683 | ₩5,801 | -0.23% | 136.4만 |
|---|
| 2026.08.28 | ₩5,975 | ₩5,975 | ₩5,781 | ₩5,814 | -2.68% | 199.3만 |
|---|
| 2026.08.27 | ₩5,975 | ₩5,988 | ₩5,868 | ₩5,934 | -0.67% | 30.7만 |
|---|
| 2026.08.26 | ₩6,095 | ₩6,115 | ₩5,914 | ₩5,975 | -1.97% | 55.3만 |
|---|
| 2026.08.25 | ₩6,041 | ₩6,108 | ₩5,988 | ₩6,108 | +1.11% | 69.2만 |
|---|
| 2026.08.24 | ₩5,961 | ₩6,081 | ₩5,908 | ₩6,055 | +1.57% | 29.6만 |
|---|
| 2026.08.21 | ₩5,948 | ₩5,975 | ₩5,881 | ₩5,934 | -0.22% | 40.3만 |
|---|
| 2026.08.20 | ₩6,015 | ₩6,055 | ₩5,874 | ₩5,894 | -2.00% | 47만 |
|---|
| 2026.08.19 | ₩6,081 | ₩6,188 | ₩6,015 | ₩6,041 | -0.66% | 50.6만 |
|---|
| 2026.08.18 | ₩6,068 | ₩6,088 | ₩6,001 | ₩6,041 | -0.44% | 44만 |
|---|
| 2026.08.17 | ₩6,015 | ₩6,122 | ₩5,991 | ₩6,095 | +1.33% | 23.1만 |
|---|
| 2026.08.14 | ₩5,908 | ₩6,068 | ₩5,908 | ₩6,055 | +2.49% | 36.9만 |
|---|
| 2026.08.13 | ₩5,854 | ₩5,941 | ₩5,794 | ₩5,894 | +0.68% | 60.5만 |
|---|
| 2026.08.12 | ₩6,015 | ₩6,081 | ₩5,841 | ₩5,841 | -2.89% | 40.3만 |
|---|
| 2026.08.11 | ₩5,988 | ₩6,041 | ₩5,914 | ₩5,975 | -0.22% | 37.3만 |
|---|
| 2026.08.10 | ₩6,041 | ₩6,041 | ₩5,948 | ₩5,988 | -0.88% | 48.1만 |
|---|
| 2026.08.07 | ₩6,175 | ₩6,175 | ₩5,995 | ₩6,068 | -1.73% | 51.5만 |
|---|
| 2026.08.06 | ₩6,001 | ₩6,202 | ₩5,975 | ₩6,108 | +1.78% | 81.1만 |
|---|
| 2026.08.05 | ₩6,108 | ₩6,135 | ₩6,001 | ₩6,001 | -1.75% | 36.9만 |
|---|
| 2026.08.04 | ₩6,081 | ₩6,175 | ₩6,015 | ₩6,015 | -1.10% | 52.7만 |
|---|
| 2026.08.03 | ₩5,921 | ₩6,041 | ₩5,894 | ₩6,028 | +1.81% | 39.5만 |
|---|
| 2026.07.31 | ₩6,122 | ₩6,215 | ₩5,934 | ₩5,934 | -3.06% | 130.8만 |
|---|
| 2026.07.30 | ₩5,934 | ₩6,128 | ₩5,774 | ₩6,081 | +2.48% | 80.7만 |
|---|
| 2026.07.29 | ₩5,841 | ₩5,928 | ₩5,761 | ₩5,827 | -0.23% | 49.7만 |
|---|
| 2026.07.28 | ₩5,787 | ₩5,908 | ₩5,747 | ₩5,841 | +0.92% | 53.4만 |
|---|
| 2026.07.27 | ₩5,827 | ₩5,881 | ₩5,787 | ₩5,841 | +0.23% | 43.1만 |
|---|
| 2026.07.24 | ₩5,868 | ₩5,868 | ₩5,741 | ₩5,761 | -1.82% | 36.9만 |
|---|
| 2026.07.23 | ₩5,854 | ₩5,874 | ₩5,774 | ₩5,868 | +0.23% | 29.3만 |
|---|
| 2026.07.22 | ₩5,881 | ₩5,968 | ₩5,868 | ₩5,934 | +0.91% | 65.1만 |
|---|
| 2026.07.21 | ₩5,814 | ₩5,921 | ₩5,814 | ₩5,854 | +0.69% | 42.7만 |
|---|
| 2026.07.20 | ₩5,881 | ₩5,909 | ₩5,761 | ₩5,801 | -1.36% | 30.9만 |
|---|
| 2026.07.17 | ₩5,881 | ₩6,001 | ₩5,854 | ₩5,894 | +0.23% | 50.8만 |
|---|
| 2026.07.16 | ₩5,921 | ₩6,001 | ₩5,854 | ₩5,881 | -0.68% | 47만 |
|---|
| 2026.07.15 | ₩5,894 | ₩6,015 | ₩5,868 | ₩5,975 | +1.36% | 35.4만 |
|---|
| 2026.07.14 | ₩6,055 | ₩6,055 | ₩5,747 | ₩5,894 | -2.65% | 69.7만 |
|---|
| 2026.07.13 | ₩5,934 | ₩6,001 | ₩5,854 | ₩5,854 | -1.35% | 42만 |
|---|
| 2026.07.10 | ₩5,761 | ₩6,008 | ₩5,747 | ₩5,975 | +3.71% | 44.3만 |
|---|
| 2026.07.09 | ₩5,921 | ₩5,988 | ₩5,921 | ₩5,961 | +0.68% | 35.3만 |
|---|
| 2026.07.08 | ₩5,841 | ₩5,905 | ₩5,827 | ₩5,881 | +0.69% | 59.8만 |
|---|
| 2026.07.07 | ₩5,868 | ₩5,948 | ₩5,827 | ₩5,894 | +0.46% | 84.4만 |
|---|
| 2026.07.06 | ₩5,948 | ₩5,961 | ₩5,854 | ₩5,921 | -0.45% | 56.2만 |
|---|
| 2026.07.02 | ₩5,961 | ₩6,028 | ₩5,827 | ₩5,894 | -1.12% | 40.5만 |
|---|
| 2026.07.01 | ₩5,948 | ₩5,968 | ₩5,842 | ₩5,881 | -1.12% | 37.5만 |
|---|
| 2026.06.30 | ₩5,934 | ₩6,048 | ₩5,908 | ₩6,015 | +1.35% | 102.9만 |
|---|
| 2026.06.29 | ₩5,921 | ₩5,975 | ₩5,894 | ₩5,934 | +0.23% | 30.6만 |
|---|
| 2026.06.26 | ₩5,787 | ₩5,934 | ₩5,787 | ₩5,908 | +2.08% | 46.8만 |
|---|
| 2026.06.25 | ₩5,908 | ₩5,908 | ₩5,787 | ₩5,801 | -1.81% | 77.5만 |
|---|
| 2026.06.24 | ₩6,055 | ₩6,055 | ₩5,814 | ₩5,827 | -3.75% | 71.9만 |
|---|
| 2026.06.23 | ₩6,001 | ₩6,122 | ₩5,894 | ₩6,055 | +0.89% | 41.7만 |
|---|
| 2026.06.22 | ₩6,108 | ₩6,175 | ₩6,061 | ₩6,095 | -0.22% | 75.4만 |
|---|
| 2026.06.18 | ₩6,175 | ₩6,228 | ₩6,055 | ₩6,108 | -1.08% | 67.6만 |
|---|
| 2026.06.17 | ₩6,255 | ₩6,302 | ₩6,108 | ₩6,135 | -1.92% | 38.2만 |
|---|
| 2026.06.16 | ₩6,162 | ₩6,255 | ₩6,128 | ₩6,228 | +1.08% | 43.2만 |
|---|
| 2026.06.15 | ₩6,015 | ₩6,162 | ₩6,015 | ₩6,135 | +2.00% | 59.6만 |
|---|
| 2026.06.12 | ₩5,921 | ₩6,013 | ₩5,908 | ₩5,961 | +0.68% | 63.7만 |
|---|
| 2026.06.11 | ₩5,707 | ₩5,901 | ₩5,707 | ₩5,894 | +3.28% | 48.5만 |
|---|
| 2026.06.10 | ₩5,587 | ₩5,746 | ₩5,587 | ₩5,654 | +1.20% | 66.1만 |
|---|
| 2026.06.09 | ₩5,574 | ₩5,654 | ₩5,533 | ₩5,627 | +0.96% | 92만 |
|---|
| 2026.06.08 | ₩5,547 | ₩5,547 | ₩5,413 | ₩5,533 | -0.24% | 112.8만 |
|---|
| 2026.06.05 | ₩5,533 | ₩5,627 | ₩5,453 | ₩5,574 | +0.72% | 51.9만 |
|---|
| 2026.06.04 | ₩5,627 | ₩5,707 | ₩5,560 | ₩5,614 | -0.24% | 50.8만 |
|---|
| 2026.06.03 | ₩5,654 | ₩5,674 | ₩5,533 | ₩5,587 | -1.18% | 93.3만 |
|---|
| 2026.06.02 | ₩5,747 | ₩5,794 | ₩5,627 | ₩5,667 | -1.40% | 71.5만 |
|---|
| 2026.06.01 | ₩5,761 | ₩5,821 | ₩5,694 | ₩5,721 | -0.70% | 49.8만 |
|---|
| 2026.05.29 | ₩5,707 | ₩5,861 | ₩5,707 | ₩5,787 | +1.41% | 53.8만 |
|---|
| 2026.05.28 | ₩5,667 | ₩5,794 | ₩5,600 | ₩5,734 | +1.18% | 127만 |
|---|
| 2026.05.27 | ₩5,707 | ₩5,761 | ₩5,600 | ₩5,734 | +0.47% | 59.5만 |
|---|
| 2026.05.26 | ₩5,721 | ₩5,734 | ₩5,640 | ₩5,707 | -0.23% | 96.1만 |
|---|
| 2026.05.22 | ₩5,841 | ₩5,854 | ₩5,594 | ₩5,640 | -3.43% | 52.3만 |
|---|
| 2026.05.21 | ₩5,774 | ₩5,868 | ₩5,734 | ₩5,841 | +1.16% | 43.5만 |
|---|
| 2026.05.20 | ₩5,680 | ₩5,814 | ₩5,627 | ₩5,787 | +1.88% | 46.8만 |
|---|
| 2026.05.19 | ₩5,614 | ₩5,654 | ₩5,547 | ₩5,627 | +0.24% | 43.3만 |
|---|
| 2026.05.18 | ₩5,627 | ₩5,727 | ₩5,533 | ₩5,680 | +0.95% | 59.8만 |
|---|
| 2026.05.15 | ₩5,667 | ₩5,721 | ₩5,560 | ₩5,600 | -1.18% | 51.3만 |
|---|
| 2026.05.14 | ₩5,801 | ₩5,961 | ₩5,709 | ₩5,787 | -0.23% | 75만 |
|---|
| 2026.05.13 | ₩6,041 | ₩6,068 | ₩5,961 | ₩6,015 | -0.44% | 45.7만 |
|---|
| 2026.05.12 | ₩6,015 | ₩6,055 | ₩5,961 | ₩6,041 | +0.44% | 54만 |
|---|
| 2026.05.11 | ₩6,148 | ₩6,215 | ₩6,081 | ₩6,095 | -0.87% | 65.8만 |
|---|
| 2026.05.08 | ₩6,108 | ₩6,228 | ₩6,108 | ₩6,175 | +1.09% | 35.9만 |
|---|
| 2026.05.07 | ₩6,269 | ₩6,335 | ₩6,148 | ₩6,188 | -1.28% | 43.8만 |
|---|
| 2026.05.06 | ₩6,148 | ₩6,309 | ₩6,095 | ₩6,282 | +2.17% | 64.3만 |
|---|
| 2026.05.05 | ₩5,881 | ₩6,101 | ₩5,881 | ₩6,068 | +3.18% | 38.8만 |
|---|
| 2026.05.04 | ₩5,975 | ₩6,055 | ₩5,921 | ₩5,934 | -0.67% | 112.1만 |
|---|
| 2026.05.01 | ₩6,055 | ₩6,120 | ₩5,961 | ₩5,975 | -1.32% | 23.2만 |
|---|
| 2026.04.30 | ₩5,881 | ₩6,182 | ₩5,801 | ₩6,055 | +2.95% | 159.7만 |
|---|
| 2026.04.29 | ₩5,934 | ₩6,001 | ₩5,787 | ₩5,787 | -2.48% | 54.1만 |
|---|
| 2026.04.28 | ₩5,988 | ₩6,061 | ₩5,868 | ₩6,041 | +0.89% | 62.1만 |
|---|
| 2026.04.27 | ₩6,122 | ₩6,128 | ₩6,001 | ₩6,015 | -1.75% | 76.3만 |
|---|
| 2026.04.24 | ₩6,068 | ₩6,108 | ₩6,035 | ₩6,095 | +0.44% | 44.1만 |
|---|
| 2026.04.23 | ₩5,881 | ₩6,061 | ₩5,827 | ₩6,028 | +2.50% | 609.9만 |
|---|
| 2026.04.22 | ₩5,961 | ₩6,135 | ₩5,827 | ₩5,868 | -1.57% | 46.5만 |
|---|
| 2026.04.21 | ₩6,175 | ₩6,175 | ₩5,881 | ₩5,881 | -4.76% | 44.3만 |
|---|
| 2026.04.20 | ₩6,081 | ₩6,155 | ₩6,041 | ₩6,148 | +1.10% | 37만 |
|---|
| 2026.04.17 | ₩6,122 | ₩6,175 | ₩6,088 | ₩6,095 | -0.44% | 56.7만 |
|---|
| 2026.04.16 | ₩6,001 | ₩6,081 | ₩5,954 | ₩6,028 | +0.45% | 36.7만 |
|---|
| 2026.04.15 | ₩5,988 | ₩6,041 | ₩5,961 | ₩6,001 | +0.22% | 51.1만 |
|---|
| 2026.04.14 | ₩6,001 | ₩6,135 | ₩5,961 | ₩5,975 | -0.45% | 68만 |
|---|
| 2026.04.13 | ₩5,868 | ₩5,961 | ₩5,841 | ₩5,948 | +1.37% | 54.3만 |
|---|
| 2026.04.10 | ₩5,841 | ₩5,928 | ₩5,821 | ₩5,921 | +1.37% | 66.3만 |
|---|
| 2026.04.09 | ₩5,747 | ₩5,881 | ₩5,747 | ₩5,854 | +1.86% | 125만 |
|---|
| 2026.04.08 | ₩5,614 | ₩5,761 | ₩5,533 | ₩5,761 | +2.62% | 68.9만 |
|---|
| 2026.04.07 | ₩5,386 | ₩5,440 | ₩5,300 | ₩5,427 | +0.74% | 64.1만 |
|---|
| 2026.04.06 | ₩5,480 | ₩5,553 | ₩5,393 | ₩5,427 | -0.98% | 47.9만 |
|---|
| 2026.04.02 | ₩5,386 | ₩5,574 | ₩5,293 | ₩5,453 | +1.24% | 85.6만 |
|---|
| 2026.04.01 | ₩5,293 | ₩5,507 | ₩5,266 | ₩5,480 | +3.54% | 75.4만 |
|---|
| 2026.03.31 | ₩5,146 | ₩5,279 | ₩5,079 | ₩5,266 | +2.34% | 77.3만 |
|---|
| 2026.03.30 | ₩5,213 | ₩5,213 | ₩5,092 | ₩5,106 | -2.05% | 43.8만 |
|---|
| 2026.03.27 | ₩5,132 | ₩5,199 | ₩5,092 | ₩5,159 | +0.52% | 49.7만 |
|---|
| 2026.03.26 | ₩5,186 | ₩5,246 | ₩5,139 | ₩5,159 | -0.52% | 50.3만 |
|---|
| 2026.03.25 | ₩5,413 | ₩5,413 | ₩5,226 | ₩5,253 | -2.96% | 76.7만 |
|---|
| 2026.03.24 | ₩5,239 | ₩5,360 | ₩5,226 | ₩5,320 | +1.53% | 27.9만 |
|---|
| 2026.03.23 | ₩5,333 | ₩5,420 | ₩5,253 | ₩5,333 | 0.00% | 35.1만 |
|---|
| 2026.03.20 | ₩5,467 | ₩5,480 | ₩5,193 | ₩5,226 | -4.40% | 82.2만 |
|---|
| 2026.03.19 | ₩5,253 | ₩5,544 | ₩5,253 | ₩5,520 | +5.09% | 42.1만 |
|---|
| 2026.03.18 | ₩5,413 | ₩5,427 | ₩5,306 | ₩5,373 | -0.74% | 83.9만 |
|---|
| 2026.03.17 | ₩5,453 | ₩5,493 | ₩5,413 | ₩5,413 | -0.74% | 56.9만 |
|---|
| 2026.03.16 | ₩5,400 | ₩5,467 | ₩5,373 | ₩5,453 | +0.99% | 34.5만 |
|---|
| 2026.03.13 | ₩5,320 | ₩5,400 | ₩5,253 | ₩5,306 | -0.25% | 60.8만 |
|---|
| 2026.03.12 | ₩5,320 | ₩5,366 | ₩5,253 | ₩5,279 | -0.75% | 60.1만 |
|---|
| 2026.03.11 | ₩5,320 | ₩5,427 | ₩5,306 | ₩5,413 | +1.76% | 22.8만 |
|---|
| 2026.03.10 | ₩5,266 | ₩5,427 | ₩5,253 | ₩5,360 | +1.78% | 47.6만 |
|---|
| 2026.03.09 | ₩4,999 | ₩5,246 | ₩4,945 | ₩5,226 | +4.55% | 46.5만 |
|---|
| 2026.03.06 | ₩5,012 | ₩5,159 | ₩4,959 | ₩5,092 | +1.60% | 47.9만 |
|---|
| 2026.03.05 | ₩5,146 | ₩5,166 | ₩5,058 | ₩5,132 | -0.26% | 47.8만 |
|---|
| 2026.03.04 | ₩5,199 | ₩5,279 | ₩5,195 | ₩5,266 | +1.29% | 38.9만 |
|---|
| 2026.03.03 | ₩5,106 | ₩5,166 | ₩4,919 | ₩5,119 | +0.26% | 96.8만 |
|---|
| 2026.03.02 | ₩5,480 | ₩5,533 | ₩5,413 | ₩5,493 | +0.24% | 53.5만 |
|---|
| 2026.02.27 | ₩5,721 | ₩5,734 | ₩5,500 | ₩5,574 | -2.57% | 60.1만 |
|---|
| 2026.02.26 | ₩5,721 | ₩5,747 | ₩5,614 | ₩5,734 | +0.23% | 72.5만 |
|---|
| 2026.02.25 | ₩5,787 | ₩5,827 | ₩5,694 | ₩5,721 | -1.15% | 74.2만 |
|---|
| 2026.02.24 | ₩5,614 | ₩5,774 | ₩5,614 | ₩5,747 | +2.38% | 71.5만 |
|---|
| 2026.02.23 | ₩5,560 | ₩5,614 | ₩5,540 | ₩5,574 | +0.24% | 59.4만 |
|---|
| 2026.02.20 | ₩5,560 | ₩5,600 | ₩5,487 | ₩5,560 | 0.00% | 50.9만 |
|---|
| 2026.02.19 | ₩5,440 | ₩5,614 | ₩5,440 | ₩5,614 | +3.19% | 85.8만 |
|---|
| 2026.02.18 | ₩5,574 | ₩5,574 | ₩5,480 | ₩5,493 | -1.44% | 37.8만 |
|---|
| 2026.02.17 | ₩5,574 | ₩5,634 | ₩5,226 | ₩5,533 | -0.72% | 68.3만 |
|---|
| 2026.02.13 | ₩5,654 | ₩5,754 | ₩5,507 | ₩5,640 | -0.24% | 43.1만 |
|---|
| 2026.02.12 | ₩5,827 | ₩5,827 | ₩5,647 | ₩5,694 | -2.29% | 41.4만 |
|---|
| 2026.02.11 | ₩5,787 | ₩5,841 | ₩5,747 | ₩5,827 | +0.69% | 32.1만 |
|---|
| 2026.02.10 | ₩5,801 | ₩5,827 | ₩5,694 | ₩5,761 | -0.69% | 56.1만 |
|---|
| 2026.02.09 | ₩5,667 | ₩5,908 | ₩5,627 | ₩5,868 | +3.54% | 111.3만 |
|---|
| 2026.02.06 | ₩5,734 | ₩5,734 | ₩5,607 | ₩5,667 | -1.17% | 51.2만 |
|---|
| 2026.02.05 | ₩5,680 | ₩5,741 | ₩5,654 | ₩5,694 | +0.24% | 79.8만 |
|---|
| 2026.02.04 | ₩5,841 | ₩5,864 | ₩5,680 | ₩5,747 | -1.60% | 79.2만 |
|---|
| 2026.02.03 | ₩5,774 | ₩5,874 | ₩5,774 | ₩5,801 | +0.46% | 87.8만 |
|---|
| 2026.02.02 | ₩5,761 | ₩5,853 | ₩5,754 | ₩5,801 | +0.70% | 37.9만 |
|---|
| 2026.01.30 | ₩5,787 | ₩5,854 | ₩5,754 | ₩5,801 | +0.23% | 96.4만 |
|---|
| 2026.01.29 | ₩5,961 | ₩5,988 | ₩5,774 | ₩5,894 | -1.12% | 68.1만 |
|---|
| 2026.01.28 | ₩5,934 | ₩6,028 | ₩5,868 | ₩5,908 | -0.45% | 47.3만 |
|---|
| 2026.01.27 | ₩5,948 | ₩6,028 | ₩5,934 | ₩6,015 | +1.12% | 93.9만 |
|---|
| 2026.01.26 | ₩5,894 | ₩5,950 | ₩5,868 | ₩5,948 | +0.91% | 52.1만 |
|---|
| 2026.01.23 | ₩5,908 | ₩5,908 | ₩5,774 | ₩5,854 | -0.90% | 40.1만 |
|---|
| 2026.01.22 | ₩5,881 | ₩5,908 | ₩5,774 | ₩5,841 | -0.68% | 70.5만 |
|---|
| 2026.01.21 | ₩5,814 | ₩5,868 | ₩5,761 | ₩5,827 | +0.23% | 39.7만 |
|---|
| 2026.01.20 | ₩5,707 | ₩5,814 | ₩5,674 | ₩5,734 | +0.47% | 79.6만 |
|---|
| 2026.01.16 | ₩5,680 | ₩5,761 | ₩5,603 | ₩5,747 | +1.18% | 31.9만 |
|---|
| 2026.01.15 | ₩5,801 | ₩5,814 | ₩5,734 | ₩5,734 | -1.15% | 30.4만 |
|---|
| 2026.01.14 | ₩5,761 | ₩5,827 | ₩5,721 | ₩5,814 | +0.93% | 93.5만 |
|---|
| 2026.01.13 | ₩5,868 | ₩5,868 | ₩5,747 | ₩5,774 | -1.59% | 33.8만 |
|---|
| 2026.01.12 | ₩5,747 | ₩5,894 | ₩5,742 | ₩5,868 | +2.09% | 65.1만 |
|---|
| 2026.01.09 | ₩5,640 | ₩5,734 | ₩5,640 | ₩5,680 | +0.71% | 40.7만 |
|---|
| 2026.01.08 | ₩5,600 | ₩5,640 | ₩5,552 | ₩5,640 | +0.72% | 23.3만 |
|---|
| 2026.01.07 | ₩5,574 | ₩5,627 | ₩5,513 | ₩5,574 | 0.00% | 44.1만 |
|---|
| 2026.01.06 | ₩5,627 | ₩5,761 | ₩5,567 | ₩5,614 | -0.24% | 55.7만 |
|---|
| 2026.01.05 | ₩5,333 | ₩5,547 | ₩5,306 | ₩5,507 | +3.26% | 74.8만 |
|---|
| 2026.01.02 | ₩5,427 | ₩5,427 | ₩5,279 | ₩5,320 | -1.97% | 182.2만 |
|---|
| 2025.12.31 | ₩5,386 | ₩5,400 | ₩5,346 | ₩5,373 | -0.25% | 20.5만 |
|---|
| 2025.12.30 | ₩5,320 | ₩5,413 | ₩5,279 | ₩5,373 | +1.01% | 77.8만 |
|---|
| 2025.12.29 | ₩5,373 | ₩5,386 | ₩5,273 | ₩5,279 | -1.74% | 75.3만 |
|---|
| 2025.12.26 | ₩5,386 | ₩5,413 | ₩5,320 | ₩5,400 | +0.25% | 15.8만 |
|---|
| 2025.12.24 | ₩5,333 | ₩5,386 | ₩5,300 | ₩5,373 | +0.75% | 15.1만 |
|---|
| 2025.12.23 | ₩5,306 | ₩5,346 | ₩5,279 | ₩5,306 | 0.00% | 38.3만 |
|---|
| 2025.12.22 | ₩5,253 | ₩5,306 | ₩5,226 | ₩5,279 | +0.51% | 32.5만 |
|---|
| 2025.12.19 | ₩5,293 | ₩5,320 | ₩5,226 | ₩5,239 | -1.01% | 54.3만 |
|---|
| 2025.12.18 | ₩5,213 | ₩5,279 | ₩5,186 | ₩5,226 | +0.26% | 28.4만 |
|---|
| 2025.12.17 | ₩5,253 | ₩5,266 | ₩5,146 | ₩5,173 | -1.53% | 45만 |
|---|
| 2025.12.16 | ₩5,253 | ₩5,279 | ₩5,215 | ₩5,239 | -0.25% | 56.2만 |
|---|
| 2025.12.15 | ₩5,386 | ₩5,413 | ₩5,239 | ₩5,266 | -2.23% | 32.6만 |
|---|
| 2025.12.12 | ₩5,320 | ₩5,360 | ₩5,253 | ₩5,360 | +0.75% | 64.6만 |
|---|
| 2025.12.11 | ₩5,092 | ₩5,226 | ₩5,086 | ₩5,226 | +2.62% | 48.2만 |
|---|
| 2025.12.10 | ₩5,186 | ₩5,186 | ₩5,066 | ₩5,106 | -1.55% | 37.3만 |
|---|
| 2025.12.09 | ₩5,132 | ₩5,206 | ₩5,126 | ₩5,186 | +1.04% | 35.2만 |
|---|
| 2025.12.08 | ₩5,119 | ₩5,143 | ₩5,086 | ₩5,119 | 0.00% | 30.1만 |
|---|
| 2025.12.05 | ₩5,213 | ₩5,279 | ₩5,119 | ₩5,146 | -1.28% | 56.5만 |
|---|
| 2025.12.04 | ₩5,186 | ₩5,226 | ₩5,173 | ₩5,199 | +0.26% | 20.4만 |
|---|
| 2025.12.03 | ₩5,173 | ₩5,213 | ₩5,132 | ₩5,173 | 0.00% | 34.4만 |
|---|
| 2025.12.02 | ₩5,213 | ₩5,305 | ₩5,132 | ₩5,173 | -0.77% | 81.9만 |
|---|
| 2025.12.01 | ₩5,199 | ₩5,199 | ₩5,119 | ₩5,159 | -0.77% | 54.1만 |
|---|
| 2025.11.28 | ₩5,186 | ₩5,186 | ₩5,099 | ₩5,146 | -0.77% | 19만 |
|---|
| 2025.11.26 | ₩5,079 | ₩5,126 | ₩5,052 | ₩5,079 | 0.00% | 28만 |
|---|
| 2025.11.25 | ₩5,026 | ₩5,066 | ₩4,959 | ₩5,039 | +0.27% | 46.2만 |
|---|
| 2025.11.24 | ₩4,999 | ₩5,039 | ₩4,945 | ₩4,999 | 0.00% | 96.1만 |
|---|
| 2025.11.21 | ₩4,945 | ₩4,999 | ₩4,865 | ₩4,959 | +0.27% | 40.2만 |
|---|
| 2025.11.20 | ₩5,092 | ₩5,139 | ₩4,959 | ₩4,959 | -2.62% | 35.1만 |
|---|
| 2025.11.19 | ₩5,132 | ₩5,213 | ₩5,039 | ₩5,092 | -0.78% | 41.4만 |
|---|
| 2025.11.18 | ₩5,119 | ₩5,173 | ₩5,052 | ₩5,146 | +0.52% | 69만 |
|---|
| 2025.11.17 | ₩5,159 | ₩5,206 | ₩5,112 | ₩5,159 | 0.00% | 38.2만 |
|---|
| 2025.11.14 | ₩5,159 | ₩5,173 | ₩5,066 | ₩5,066 | -1.81% | 40.5만 |
|---|
| 2025.11.13 | ₩5,239 | ₩5,266 | ₩5,159 | ₩5,213 | -0.51% | 22만 |
|---|
| 2025.11.12 | ₩5,253 | ₩5,353 | ₩5,226 | ₩5,239 | -0.25% | 81.4만 |
|---|
| 2025.11.11 | ₩5,052 | ₩5,219 | ₩5,052 | ₩5,186 | +2.65% | 45.9만 |
|---|
| 2025.11.10 | ₩5,199 | ₩5,199 | ₩5,032 | ₩5,079 | -2.31% | 64.2만 |
|---|
| 2025.11.07 | ₩5,012 | ₩5,132 | ₩4,999 | ₩5,132 | +2.40% | 26.2만 |
|---|
| 2025.11.06 | ₩5,079 | ₩5,092 | ₩4,952 | ₩4,999 | -1.58% | 72.6만 |
|---|
| 2025.11.05 | ₩4,945 | ₩5,052 | ₩4,945 | ₩5,039 | +1.89% | 38.6만 |
|---|
| 2025.11.04 | ₩5,159 | ₩5,159 | ₩4,925 | ₩4,932 | -4.40% | 70.1만 |
|---|
| 2025.11.03 | ₩5,146 | ₩5,253 | ₩5,106 | ₩5,226 | +1.56% | 67.3만 |
|---|
| 2025.10.31 | ₩5,146 | ₩5,199 | ₩5,119 | ₩5,146 | 0.00% | 36.2만 |
|---|
| 2025.10.30 | ₩5,012 | ₩5,199 | ₩4,932 | ₩5,173 | +3.20% | 54.6만 |
|---|
| 2025.10.29 | ₩4,838 | ₩5,132 | ₩4,838 | ₩5,079 | +4.97% | 61.3만 |
|---|
| 2025.10.28 | ₩5,092 | ₩5,155 | ₩5,079 | ₩5,106 | +0.26% | 36만 |
|---|
| 2025.10.27 | ₩5,199 | ₩5,213 | ₩5,092 | ₩5,106 | -1.80% | 25.8만 |
|---|
| 2025.10.24 | ₩5,199 | ₩5,226 | ₩5,159 | ₩5,173 | -0.51% | 28.8만 |
|---|
| 2025.10.23 | ₩5,132 | ₩5,199 | ₩5,132 | ₩5,173 | +0.78% | 92.4만 |
|---|
| 2025.10.22 | ₩5,159 | ₩5,181 | ₩5,092 | ₩5,132 | -0.52% | 60.4만 |
|---|
| 2025.10.21 | ₩5,213 | ₩5,239 | ₩5,132 | ₩5,159 | -1.03% | 31.7만 |
|---|
| 2025.10.20 | ₩5,146 | ₩5,239 | ₩5,132 | ₩5,213 | +1.30% | 26.8만 |
|---|
| 2025.10.17 | ₩5,066 | ₩5,153 | ₩5,026 | ₩5,092 | +0.53% | 43.3만 |
|---|
| 2025.10.16 | ₩5,066 | ₩5,173 | ₩5,052 | ₩5,092 | +0.53% | 40.7만 |
|---|
| 2025.10.15 | ₩5,026 | ₩5,132 | ₩4,999 | ₩5,026 | 0.00% | 49.2만 |
|---|
| 2025.10.14 | ₩5,026 | ₩5,079 | ₩4,945 | ₩4,985 | -0.80% | 81.7만 |
|---|
| 2025.10.13 | ₩5,052 | ₩5,086 | ₩4,985 | ₩5,079 | +0.53% | 45.1만 |
|---|
| 2025.10.10 | ₩5,092 | ₩5,092 | ₩4,972 | ₩5,012 | -1.57% | 35.4만 |
|---|