시장 데이터를 불러오는 중
전체 종목
엔라이벡스 과거 주가
Enlivex Ltd. - Ordinary Shares · ENLV · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Enlivex Ltd. - Ordinary Shares · ENLV · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩335 | ₩379 | ₩300 | ₩341 | +1.60% | 277.4만 |
| 2026.10.08 | ₩445 | ₩577 | ₩342 | ₩371 | -16.57% | 3268.1만 |
| 2026.10.07 | ₩472 | ₩472 | ₩402 | ₩410 | -13.07% | 389.9만 |
| 2026.10.06 | ₩501 | ₩507 | ₩456 | ₩456 | -9.09% | 40.9만 |
| 2026.10.05 | ₩536 | ₩547 | ₩484 | ₩485 | -9.50% | 42.3만 |
| 2026.10.02 | ₩569 | ₩577 | ₩510 | ₩519 | -8.73% | 63.1만 |
| 2026.10.01 | ₩660 | ₩673 | ₩551 | ₩567 | -14.02% | 75.5만 |
| 2026.09.30 | ₩645 | ₩778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩630 |
| ₩674 |
| +4.57% |
| 96.9만 |
| 2026.09.29 | ₩697 | ₩711 | ₩630 | ₩644 | -7.69% | 58.6만 |
|---|
| 2026.09.28 | ₩805 | ₩805 | ₩674 | ₩689 | -14.33% | 63.1만 |
|---|
| 2026.09.25 | ₩805 | ₩831 | ₩778 | ₩802 | -0.33% | 31.6만 |
|---|
| 2026.09.24 | ₩850 | ₩858 | ₩764 | ₩813 | -4.42% | 37.7만 |
|---|
| 2026.09.23 | ₩849 | ₩921 | ₩825 | ₩858 | +1.11% | 59.4만 |
|---|
| 2026.09.22 | ₩925 | ₩951 | ₩770 | ₩866 | -6.38% | 123.2만 |
|---|
| 2026.09.21 | ₩1,126 | ₩1,140 | ₩892 | ₩929 | -17.50% | 66.9만 |
|---|
| 2026.09.18 | ₩979 | ₩1,098 | ₩953 | ₩1,082 | +10.55% | 35만 |
|---|
| 2026.09.17 | ₩1,101 | ₩1,141 | ₩858 | ₩975 | -11.45% | 76.2만 |
|---|
| 2026.09.16 | ₩1,207 | ₩1,234 | ₩1,059 | ₩1,087 | -9.89% | 41만 |
|---|
| 2026.09.15 | ₩1,180 | ₩1,234 | ₩1,167 | ₩1,184 | +0.34% | 22.9만 |
|---|
| 2026.09.14 | ₩1,274 | ₩1,368 | ₩1,159 | ₩1,160 | -8.95% | 30.4만 |
|---|
| 2026.09.11 | ₩1,341 | ₩1,435 | ₩1,274 | ₩1,287 | -4.00% | 24.6만 |
|---|
| 2026.09.10 | ₩1,381 | ₩1,421 | ₩1,314 | ₩1,315 | -4.76% | 27.9만 |
|---|
| 2026.09.09 | ₩1,502 | ₩1,632 | ₩1,368 | ₩1,395 | -7.14% | 28.7만 |
|---|
| 2026.09.08 | ₩1,475 | ₩1,596 | ₩1,421 | ₩1,488 | +0.91% | 19만 |
|---|
| 2026.09.04 | ₩1,542 | ₩1,555 | ₩1,368 | ₩1,475 | -4.35% | 25.1만 |
|---|
| 2026.09.03 | ₩1,676 | ₩1,710 | ₩1,515 | ₩1,555 | -7.20% | 29.4만 |
|---|
| 2026.09.02 | ₩1,730 | ₩1,743 | ₩1,622 | ₩1,676 | -3.10% | 22.8만 |
|---|
| 2026.09.01 | ₩1,703 | ₩1,757 | ₩1,609 | ₩1,716 | +0.79% | 34.3만 |
|---|
| 2026.08.31 | ₩1,783 | ₩1,797 | ₩1,542 | ₩1,716 | -3.76% | 40만 |
|---|
| 2026.08.28 | ₩2,011 | ₩2,112 | ₩1,804 | ₩1,810 | -10.00% | 53.1만 |
|---|
| 2026.08.27 | ₩2,025 | ₩2,226 | ₩1,971 | ₩1,978 | -2.32% | 51.7만 |
|---|
| 2026.08.26 | ₩2,038 | ₩2,172 | ₩1,958 | ₩2,031 | -0.33% | 14.9만 |
|---|
| 2026.08.25 | ₩1,998 | ₩2,105 | ₩1,958 | ₩2,038 | +2.01% | 16.2만 |
|---|
| 2026.08.24 | ₩1,985 | ₩2,092 | ₩1,931 | ₩2,025 | +2.03% | 14.4만 |
|---|
| 2026.08.21 | ₩1,998 | ₩2,038 | ₩1,864 | ₩1,971 | -1.34% | 15.5만 |
|---|
| 2026.08.20 | ₩2,253 | ₩2,280 | ₩1,951 | ₩2,011 | -10.71% | 27.1만 |
|---|
| 2026.08.19 | ₩2,011 | ₩2,427 | ₩1,971 | ₩2,320 | +15.33% | 29.5만 |
|---|
| 2026.08.18 | ₩2,105 | ₩2,119 | ₩1,985 | ₩2,038 | -3.18% | 14.8만 |
|---|
| 2026.08.17 | ₩2,132 | ₩2,172 | ₩2,065 | ₩2,119 | -0.63% | 17.5만 |
|---|
| 2026.08.14 | ₩2,293 | ₩2,293 | ₩2,052 | ₩2,119 | -7.60% | 34.2만 |
|---|
| 2026.08.13 | ₩2,601 | ₩2,655 | ₩2,253 | ₩2,266 | -12.89% | 45.2만 |
|---|
| 2026.08.12 | ₩2,682 | ₩2,923 | ₩2,306 | ₩2,467 | -8.00% | 64.4만 |
|---|
| 2026.08.11 | ₩2,709 | ₩2,809 | ₩2,534 | ₩2,575 | -4.95% | 18.5만 |
|---|
| 2026.08.10 | ₩2,709 | ₩2,856 | ₩2,608 | ₩2,695 | -0.50% | 19만 |
|---|
| 2026.08.07 | ₩2,655 | ₩2,866 | ₩2,548 | ₩2,789 | +5.05% | 20.2만 |
|---|
| 2026.08.06 | ₩2,883 | ₩2,937 | ₩2,575 | ₩2,655 | -7.91% | 20.3만 |
|---|
| 2026.08.05 | ₩2,776 | ₩3,030 | ₩2,655 | ₩2,923 | +5.31% | 28.7만 |
|---|
| 2026.08.04 | ₩3,017 | ₩3,024 | ₩2,722 | ₩2,829 | -6.22% | 46.7만 |
|---|
| 2026.08.03 | ₩2,870 | ₩3,115 | ₩2,829 | ₩2,910 | +1.40% | 27.3만 |
|---|
| 2026.07.31 | ₩2,561 | ₩2,896 | ₩2,414 | ₩2,802 | +9.42% | 34.2만 |
|---|
| 2026.07.30 | ₩3,017 | ₩3,017 | ₩2,575 | ₩2,615 | -13.33% | 31.5만 |
|---|
| 2026.07.29 | ₩3,071 | ₩3,111 | ₩2,682 | ₩3,017 | -1.75% | 37.4만 |
|---|
| 2026.07.28 | ₩4,371 | ₩4,371 | ₩2,789 | ₩3,004 | -31.29% | 403.9만 |
|---|
| 2026.07.27 | ₩5,659 | ₩5,793 | ₩5,390 | ₩5,712 | +0.95% | 5.9만 |
|---|
| 2026.07.24 | ₩5,846 | ₩5,994 | ₩5,471 | ₩5,632 | -3.67% | 10.7만 |
|---|
| 2026.07.23 | ₩6,061 | ₩6,182 | ₩5,766 | ₩5,846 | -3.54% | 13.1만 |
|---|
| 2026.07.22 | ₩6,235 | ₩6,477 | ₩6,081 | ₩6,148 | -1.40% | 6.6만 |
|---|
| 2026.07.21 | ₩6,195 | ₩6,812 | ₩6,021 | ₩6,342 | +2.38% | 6.1만 |
|---|
| 2026.07.20 | ₩6,316 | ₩6,477 | ₩5,699 | ₩6,222 | -1.49% | 9.7만 |
|---|
| 2026.07.17 | ₩6,329 | ₩6,691 | ₩5,793 | ₩6,275 | -0.85% | 11.8만 |
|---|
| 2026.07.16 | ₩7,884 | ₩7,938 | ₩6,349 | ₩6,369 | -19.22% | 22.5만 |
|---|
| 2026.07.15 | ₩8,059 | ₩8,273 | ₩7,248 | ₩7,831 | -2.83% | 11.7만 |
|---|
| 2026.07.14 | ₩8,904 | ₩8,904 | ₩7,938 | ₩8,112 | -8.89% | 5.2만 |
|---|
| 2026.07.13 | ₩9,842 | ₩9,974 | ₩8,769 | ₩8,944 | -9.13% | 9.9만 |
|---|
| 2026.07.10 | ₩9,923 | ₩9,923 | ₩8,729 | ₩9,199 | -7.30% | 9.7만 |
|---|
| 2026.07.09 | ₩9,199 | ₩10,244 | ₩9,118 | ₩9,923 | +7.87% | 9.8만 |
|---|
| 2026.07.08 | ₩9,514 | ₩10,037 | ₩8,609 | ₩9,675 | +1.69% | 5.5만 |
|---|
| 2026.07.07 | ₩9,795 | ₩10,338 | ₩9,192 | ₩9,936 | +1.44% | 7.7만 |
|---|
| 2026.07.06 | ₩10,660 | ₩10,881 | ₩10,238 | ₩10,298 | -3.40% | 2.5만 |
|---|
| 2026.07.02 | ₩10,861 | ₩11,565 | ₩10,459 | ₩10,620 | -2.22% | 3.8만 |
|---|
| 2026.07.01 | ₩11,867 | ₩11,867 | ₩10,560 | ₩10,902 | -8.14% | 4.6만 |
|---|
| 2026.06.30 | ₩11,867 | ₩11,867 | ₩10,801 | ₩11,062 | -6.78% | 2.6만 |
|---|
| 2026.06.29 | ₩11,485 | ₩12,068 | ₩11,324 | ₩11,666 | +1.58% | 1.5만 |
|---|
| 2026.06.26 | ₩11,686 | ₩12,068 | ₩11,163 | ₩11,465 | -1.89% | 1.5만 |
|---|
| 2026.06.25 | ₩12,269 | ₩12,651 | ₩11,424 | ₩11,686 | -4.75% | 3.3만 |
|---|
| 2026.06.24 | ₩12,289 | ₩12,450 | ₩11,947 | ₩12,169 | -0.98% | 2.1만 |
|---|
| 2026.06.23 | ₩12,068 | ₩12,631 | ₩11,927 | ₩12,289 | +1.83% | 1.8만 |
|---|
| 2026.06.22 | ₩12,672 | ₩13,275 | ₩11,927 | ₩12,531 | -1.11% | 7.1만 |
|---|
| 2026.06.18 | ₩12,873 | ₩13,013 | ₩12,289 | ₩12,511 | -2.81% | 2.2만 |
|---|
| 2026.06.17 | ₩13,456 | ₩13,476 | ₩12,430 | ₩12,430 | -7.62% | 1.8만 |
|---|
| 2026.06.16 | ₩13,556 | ₩13,919 | ₩12,490 | ₩12,672 | -6.53% | 2.1만 |
|---|
| 2026.06.15 | ₩14,220 | ₩14,220 | ₩13,074 | ₩13,275 | -6.65% | 2만 |
|---|
| 2026.06.12 | ₩14,683 | ₩14,783 | ₩13,476 | ₩13,476 | -8.22% | 1.2만 |
|---|
| 2026.06.11 | ₩13,858 | ₩14,462 | ₩13,275 | ₩14,462 | +4.35% | 1.2만 |
|---|
| 2026.06.10 | ₩14,200 | ₩14,281 | ₩13,295 | ₩13,536 | -4.67% | 2만 |
|---|
| 2026.06.09 | ₩14,582 | ₩15,166 | ₩13,697 | ₩13,939 | -4.41% | 2.4만 |
|---|
| 2026.06.08 | ₩14,462 | ₩15,890 | ₩14,361 | ₩14,361 | -0.70% | 7.6천 |
|---|
| 2026.06.05 | ₩15,689 | ₩15,689 | ₩14,100 | ₩14,281 | -8.97% | 2.1만 |
|---|
| 2026.06.04 | ₩16,755 | ₩17,197 | ₩15,286 | ₩15,910 | -5.04% | 2.6만 |
|---|
| 2026.06.03 | ₩16,694 | ₩17,197 | ₩16,513 | ₩17,096 | +2.41% | 3.3만 |
|---|
| 2026.06.02 | ₩17,499 | ₩18,082 | ₩16,513 | ₩17,096 | -2.30% | 4.7만 |
|---|
| 2026.06.01 | ₩15,689 | ₩17,398 | ₩15,689 | ₩17,358 | +10.64% | 5.4만 |
|---|
| 2026.05.29 | ₩15,990 | ₩16,734 | ₩15,306 | ₩16,292 | +1.89% | 5만 |
|---|
| 2026.05.28 | ₩16,714 | ₩16,755 | ₩15,025 | ₩15,367 | -8.06% | 7.3만 |
|---|
| 2026.05.27 | ₩15,065 | ₩16,895 | ₩14,482 | ₩15,729 | +4.41% | 8.8만 |
|---|
| 2026.05.26 | ₩13,898 | ₩14,079 | ₩13,275 | ₩13,758 | -1.01% | 4만 |
|---|
| 2026.05.22 | ₩14,824 | ₩14,944 | ₩14,381 | ₩14,441 | -2.58% | 7.5천 |
|---|
| 2026.05.21 | ₩14,301 | ₩14,804 | ₩13,898 | ₩14,482 | +1.27% | 8.5천 |
|---|
| 2026.05.20 | ₩13,999 | ₩14,482 | ₩13,878 | ₩14,160 | +1.15% | 9천 |
|---|
| 2026.05.19 | ₩13,878 | ₩14,381 | ₩13,878 | ₩14,180 | +2.17% | 6.5천 |
|---|
| 2026.05.18 | ₩14,683 | ₩14,884 | ₩13,878 | ₩14,019 | -4.52% | 8.3천 |
|---|
| 2026.05.15 | ₩14,361 | ₩14,884 | ₩14,079 | ₩14,502 | +0.98% | 1.5만 |
|---|
| 2026.05.14 | ₩15,085 | ₩15,085 | ₩14,482 | ₩14,723 | -2.40% | 1.4만 |
|---|
| 2026.05.13 | ₩15,286 | ₩16,131 | ₩14,502 | ₩14,723 | -3.68% | 1.7만 |
|---|
| 2026.05.12 | ₩14,703 | ₩15,266 | ₩14,502 | ₩15,065 | +2.46% | 1.2만 |
|---|
| 2026.05.11 | ₩15,689 | ₩16,091 | ₩14,884 | ₩14,944 | -4.74% | 1.8만 |
|---|
| 2026.05.08 | ₩16,091 | ₩17,096 | ₩15,447 | ₩15,487 | -3.75% | 2.3만 |
|---|
| 2026.05.07 | ₩16,755 | ₩17,096 | ₩15,950 | ₩16,151 | -3.60% | 1.3만 |
|---|
| 2026.05.06 | ₩16,493 | ₩17,197 | ₩16,091 | ₩16,755 | +1.59% | 1.8만 |
|---|
| 2026.05.05 | ₩17,096 | ₩17,277 | ₩16,151 | ₩16,493 | -3.53% | 1.6만 |
|---|
| 2026.05.04 | ₩17,700 | ₩18,082 | ₩16,091 | ₩17,137 | -3.18% | 2만 |
|---|
| 2026.05.01 | ₩16,895 | ₩17,398 | ₩16,091 | ₩16,413 | -2.86% | 1.9만 |
|---|
| 2026.04.30 | ₩16,292 | ₩16,694 | ₩15,990 | ₩16,493 | +1.23% | 1.4만 |
|---|
| 2026.04.29 | ₩17,217 | ₩17,217 | ₩15,487 | ₩16,131 | -6.31% | 2.5만 |
|---|
| 2026.04.28 | ₩17,499 | ₩18,102 | ₩16,614 | ₩16,614 | -5.06% | 2.1만 |
|---|
| 2026.04.27 | ₩17,700 | ₩18,303 | ₩17,096 | ₩17,740 | +0.23% | 1.8만 |
|---|
| 2026.04.24 | ₩18,183 | ₩18,625 | ₩17,660 | ₩17,881 | -1.66% | 1.7만 |
|---|
| 2026.04.23 | ₩18,102 | ₩18,585 | ₩17,700 | ₩18,243 | +0.78% | 3.3만 |
|---|
| 2026.04.22 | ₩17,841 | ₩18,102 | ₩17,398 | ₩17,881 | +0.23% | 2.6만 |
|---|
| 2026.04.21 | ₩18,907 | ₩19,631 | ₩17,338 | ₩17,680 | -6.49% | 3.2만 |
|---|
| 2026.04.20 | ₩17,197 | ₩17,881 | ₩16,936 | ₩17,619 | +2.46% | 2.6만 |
|---|
| 2026.04.17 | ₩17,619 | ₩18,102 | ₩17,036 | ₩17,298 | -1.83% | 2.7만 |
|---|
| 2026.04.16 | ₩16,493 | ₩18,062 | ₩16,091 | ₩17,881 | +8.41% | 12만 |
|---|
| 2026.04.15 | ₩16,091 | ₩16,694 | ₩15,749 | ₩16,493 | +2.50% | 2.3만 |
|---|
| 2026.04.14 | ₩16,493 | ₩17,197 | ₩15,729 | ₩16,413 | -0.49% | 4.9만 |
|---|
| 2026.04.13 | ₩17,599 | ₩18,384 | ₩14,904 | ₩16,855 | -4.23% | 12.2만 |
|---|
| 2026.04.10 | ₩18,726 | ₩19,611 | ₩18,706 | ₩19,349 | +3.33% | 1.2만 |
|---|
| 2026.04.09 | ₩18,846 | ₩19,108 | ₩18,102 | ₩19,108 | +1.39% | 1.6만 |
|---|
| 2026.04.08 | ₩17,318 | ₩20,315 | ₩17,298 | ₩18,766 | +8.36% | 9.9만 |
|---|
| 2026.04.07 | ₩18,142 | ₩18,504 | ₩16,755 | ₩16,755 | -7.65% | 1.2만 |
|---|
| 2026.04.06 | ₩18,866 | ₩18,866 | ₩17,157 | ₩17,579 | -6.82% | 2.2만 |
|---|
| 2026.04.02 | ₩19,208 | ₩20,013 | ₩18,102 | ₩19,148 | -0.31% | 2.1만 |
|---|
| 2026.04.01 | ₩19,510 | ₩21,320 | ₩18,907 | ₩19,349 | -0.82% | 3.2만 |
|---|
| 2026.03.31 | ₩18,504 | ₩19,269 | ₩17,941 | ₩18,706 | +1.09% | 2.2만 |
|---|
| 2026.03.30 | ₩20,315 | ₩20,516 | ₩17,579 | ₩18,102 | -10.89% | 2.5만 |
|---|
| 2026.03.27 | ₩21,924 | ₩21,924 | ₩21,119 | ₩21,119 | -3.67% | 1.5만 |
|---|
| 2026.03.26 | ₩23,533 | ₩23,533 | ₩21,723 | ₩21,924 | -6.84% | 5.2만 |
|---|
| 2026.03.25 | ₩26,248 | ₩26,550 | ₩21,119 | ₩24,136 | -8.05% | 84만 |
|---|
| 2026.03.24 | ₩21,924 | ₩22,728 | ₩21,119 | ₩22,125 | +0.92% | 2만 |
|---|
| 2026.03.23 | ₩21,521 | ₩22,427 | ₩21,320 | ₩22,326 | +3.74% | 1.8만 |
|---|
| 2026.03.20 | ₩22,326 | ₩22,326 | ₩20,415 | ₩20,516 | -8.11% | 1.6만 |
|---|
| 2026.03.19 | ₩21,723 | ₩21,924 | ₩21,320 | ₩21,723 | 0.00% | 5.9천 |
|---|
| 2026.03.18 | ₩22,125 | ₩22,326 | ₩21,521 | ₩21,924 | -0.91% | 1.6만 |
|---|
| 2026.03.17 | ₩21,924 | ₩22,929 | ₩21,723 | ₩22,125 | +0.92% | 1만 |
|---|
| 2026.03.16 | ₩20,918 | ₩21,924 | ₩20,918 | ₩21,723 | +3.85% | 8천 |
|---|
| 2026.03.13 | ₩21,119 | ₩22,105 | ₩20,717 | ₩20,918 | -0.95% | 7.1천 |
|---|
| 2026.03.12 | ₩22,527 | ₩22,889 | ₩21,320 | ₩21,521 | -4.46% | 1.5만 |
|---|
| 2026.03.11 | ₩22,929 | ₩23,231 | ₩22,326 | ₩22,527 | -1.75% | 7.3천 |
|---|
| 2026.03.10 | ₩23,533 | ₩23,533 | ₩22,527 | ₩23,332 | -0.85% | 8.3천 |
|---|
| 2026.03.09 | ₩22,527 | ₩23,533 | ₩22,527 | ₩23,332 | +3.57% | 6.6천 |
|---|
| 2026.03.06 | ₩22,326 | ₩23,633 | ₩22,125 | ₩22,929 | +2.70% | 1.3만 |
|---|
| 2026.03.05 | ₩23,533 | ₩23,734 | ₩22,527 | ₩22,527 | -4.27% | 7.1천 |
|---|
| 2026.03.04 | ₩22,728 | ₩24,136 | ₩22,728 | ₩24,136 | +6.19% | 1.2만 |
|---|
| 2026.03.03 | ₩22,527 | ₩23,332 | ₩22,527 | ₩22,728 | +0.89% | 1.3만 |
|---|
| 2026.03.02 | ₩21,924 | ₩23,734 | ₩21,924 | ₩23,332 | +6.42% | 2.3만 |
|---|
| 2026.02.27 | ₩22,728 | ₩23,332 | ₩22,326 | ₩23,131 | +1.77% | 1.1만 |
|---|
| 2026.02.26 | ₩21,723 | ₩23,332 | ₩21,320 | ₩23,131 | +6.48% | 1만 |
|---|
| 2026.02.25 | ₩23,533 | ₩23,533 | ₩21,823 | ₩22,125 | -5.98% | 1.6만 |
|---|
| 2026.02.24 | ₩20,717 | ₩25,142 | ₩20,717 | ₩23,131 | +11.65% | 5.7만 |
|---|
| 2026.02.23 | ₩20,516 | ₩21,521 | ₩20,114 | ₩20,918 | +1.96% | 3만 |
|---|
| 2026.02.20 | ₩20,516 | ₩20,918 | ₩20,114 | ₩20,315 | -0.98% | 4.4천 |
|---|
| 2026.02.19 | ₩21,521 | ₩22,326 | ₩21,119 | ₩21,119 | -1.87% | 1만 |
|---|
| 2026.02.18 | ₩21,320 | ₩22,728 | ₩21,320 | ₩22,527 | +5.66% | 1만 |
|---|
| 2026.02.17 | ₩21,924 | ₩22,527 | ₩21,723 | ₩22,125 | +0.92% | 8.8천 |
|---|
| 2026.02.13 | ₩22,527 | ₩22,929 | ₩21,823 | ₩22,326 | -0.89% | 7.2천 |
|---|
| 2026.02.12 | ₩23,131 | ₩23,231 | ₩22,125 | ₩22,125 | -4.35% | 1.8만 |
|---|
| 2026.02.11 | ₩23,131 | ₩23,533 | ₩22,728 | ₩22,929 | -0.87% | 2.1만 |
|---|
| 2026.02.10 | ₩23,332 | ₩23,935 | ₩22,125 | ₩23,131 | -0.86% | 2.1만 |
|---|
| 2026.02.09 | ₩23,935 | ₩24,136 | ₩22,728 | ₩23,131 | -3.36% | 2.4만 |
|---|
| 2026.02.06 | ₩24,136 | ₩24,136 | ₩22,909 | ₩23,332 | -3.33% | 2.1만 |
|---|
| 2026.02.05 | ₩21,924 | ₩25,343 | ₩21,320 | ₩23,332 | +6.42% | 8.1만 |
|---|
| 2026.02.04 | ₩21,924 | ₩22,125 | ₩20,315 | ₩22,125 | +0.92% | 2만 |
|---|
| 2026.02.03 | ₩20,918 | ₩21,924 | ₩20,496 | ₩21,924 | +4.81% | 1.8만 |
|---|
| 2026.02.02 | ₩20,114 | ₩21,723 | ₩20,114 | ₩20,918 | +4.00% | 1.7만 |
|---|
| 2026.01.30 | ₩20,114 | ₩20,918 | ₩19,912 | ₩20,315 | +1.00% | 2.4만 |
|---|
| 2026.01.29 | ₩22,929 | ₩22,929 | ₩20,415 | ₩20,918 | -8.77% | 3.8만 |
|---|
| 2026.01.28 | ₩23,533 | ₩23,734 | ₩22,929 | ₩23,131 | -1.71% | 1.8만 |
|---|
| 2026.01.27 | ₩23,734 | ₩25,343 | ₩23,533 | ₩24,136 | +1.69% | 3.6만 |
|---|
| 2026.01.26 | ₩21,924 | ₩24,136 | ₩21,119 | ₩23,533 | +7.34% | 4.5만 |
|---|
| 2026.01.23 | ₩21,924 | ₩22,225 | ₩21,119 | ₩21,723 | -0.92% | 3.6만 |
|---|
| 2026.01.22 | ₩19,510 | ₩21,723 | ₩19,510 | ₩21,119 | +8.25% | 4만 |
|---|
| 2026.01.21 | ₩19,751 | ₩20,516 | ₩18,504 | ₩19,731 | -0.10% | 4.1만 |
|---|
| 2026.01.20 | ₩19,249 | ₩19,912 | ₩19,007 | ₩19,711 | +2.40% | 2.5만 |
|---|
| 2026.01.16 | ₩19,510 | ₩19,832 | ₩18,766 | ₩18,907 | -3.09% | 2.6만 |
|---|
| 2026.01.15 | ₩19,128 | ₩20,717 | ₩18,444 | ₩18,786 | -1.79% | 7.4만 |
|---|
| 2026.01.14 | ₩18,927 | ₩19,510 | ₩18,002 | ₩19,450 | +2.76% | 3.8만 |
|---|
| 2026.01.13 | ₩18,726 | ₩18,726 | ₩17,177 | ₩17,800 | -4.94% | 3만 |
|---|
| 2026.01.12 | ₩19,027 | ₩19,611 | ₩18,102 | ₩19,168 | +0.74% | 3.7만 |
|---|
| 2026.01.09 | ₩17,298 | ₩18,907 | ₩16,956 | ₩18,142 | +4.88% | 3.1만 |
|---|
| 2026.01.08 | ₩16,493 | ₩17,298 | ₩16,191 | ₩16,855 | +2.20% | 1.2만 |
|---|
| 2026.01.07 | ₩17,096 | ₩17,298 | ₩16,091 | ₩16,533 | -3.29% | 2.4만 |
|---|
| 2026.01.06 | ₩16,091 | ₩16,533 | ₩15,286 | ₩16,473 | +2.37% | 1.7만 |
|---|
| 2026.01.05 | ₩16,352 | ₩16,352 | ₩15,186 | ₩15,709 | -3.94% | 1.9만 |
|---|
| 2026.01.02 | ₩14,522 | ₩15,487 | ₩14,140 | ₩15,186 | +4.57% | 2.6만 |
|---|
| 2025.12.31 | ₩13,275 | ₩14,482 | ₩13,275 | ₩14,140 | +6.52% | 2.4만 |
|---|
| 2025.12.30 | ₩14,482 | ₩14,502 | ₩13,416 | ₩13,516 | -6.67% | 3.8만 |
|---|
| 2025.12.29 | ₩14,884 | ₩15,628 | ₩14,804 | ₩14,985 | +0.68% | 2.8만 |
|---|
| 2025.12.26 | ₩15,890 | ₩15,890 | ₩14,683 | ₩15,045 | -5.32% | 2.7만 |
|---|
| 2025.12.24 | ₩16,533 | ₩16,533 | ₩14,884 | ₩15,548 | -5.96% | 5.8만 |
|---|
| 2025.12.23 | ₩16,493 | ₩17,056 | ₩16,312 | ₩16,614 | +0.73% | 1.7만 |
|---|
| 2025.12.22 | ₩16,895 | ₩17,117 | ₩16,292 | ₩16,594 | -1.79% | 2.7만 |
|---|
| 2025.12.19 | ₩16,694 | ₩17,298 | ₩16,091 | ₩16,795 | +0.60% | 3.8만 |
|---|
| 2025.12.18 | ₩16,895 | ₩17,539 | ₩16,734 | ₩16,734 | -0.95% | 3.3만 |
|---|
| 2025.12.17 | ₩17,680 | ₩17,700 | ₩16,091 | ₩16,775 | -5.12% | 5.4만 |
|---|
| 2025.12.16 | ₩17,579 | ₩17,619 | ₩15,970 | ₩17,016 | -3.20% | 8.3만 |
|---|
| 2025.12.15 | ₩19,269 | ₩19,289 | ₩17,096 | ₩17,318 | -10.13% | 7.5만 |
|---|
| 2025.12.12 | ₩19,912 | ₩20,114 | ₩18,102 | ₩18,685 | -6.16% | 6.2만 |
|---|
| 2025.12.11 | ₩20,114 | ₩20,114 | ₩18,364 | ₩19,289 | -4.10% | 6.6만 |
|---|
| 2025.12.10 | ₩20,918 | ₩21,320 | ₩19,108 | ₩19,309 | -7.69% | 4.4만 |
|---|
| 2025.12.09 | ₩22,527 | ₩22,628 | ₩20,315 | ₩20,516 | -8.93% | 7.4만 |
|---|
| 2025.12.08 | ₩24,538 | ₩24,941 | ₩21,924 | ₩22,125 | -9.84% | 9.8만 |
|---|
| 2025.12.05 | ₩24,136 | ₩25,041 | ₩22,728 | ₩24,337 | +0.83% | 7만 |
|---|
| 2025.12.04 | ₩21,320 | ₩23,734 | ₩21,320 | ₩23,332 | +9.43% | 6.3만 |
|---|
| 2025.12.03 | ₩19,309 | ₩22,929 | ₩19,249 | ₩21,924 | +13.54% | 15.9만 |
|---|
| 2025.12.02 | ₩19,068 | ₩19,510 | ₩18,303 | ₩19,208 | +0.74% | 5.6만 |
|---|
| 2025.12.01 | ₩19,309 | ₩19,309 | ₩17,961 | ₩18,484 | -4.27% | 4.9만 |
|---|
| 2025.11.28 | ₩18,907 | ₩19,711 | ₩18,102 | ₩19,510 | +3.19% | 8.1만 |
|---|
| 2025.11.26 | ₩20,516 | ₩21,320 | ₩17,700 | ₩18,102 | -11.76% | 19.9만 |
|---|
| 2025.11.25 | ₩19,912 | ₩20,516 | ₩18,042 | ₩19,711 | -1.01% | 36.3만 |
|---|
| 2025.11.24 | ₩32,081 | ₩36,405 | ₩20,114 | ₩20,516 | -36.05% | 1390.5만 |
|---|
| 2025.11.21 | ₩18,303 | ₩18,927 | ₩16,714 | ₩18,042 | -1.43% | 1.5만 |
|---|
| 2025.11.20 | ₩18,907 | ₩19,450 | ₩18,303 | ₩18,364 | -2.87% | 9천 |
|---|
| 2025.11.19 | ₩19,711 | ₩19,912 | ₩18,504 | ₩18,887 | -4.18% | 1.2만 |
|---|
| 2025.11.18 | ₩19,530 | ₩20,114 | ₩19,309 | ₩19,671 | +0.72% | 8.7천 |
|---|
| 2025.11.17 | ₩19,510 | ₩20,114 | ₩19,510 | ₩19,611 | +0.52% | 4.6천 |
|---|
| 2025.11.14 | ₩19,510 | ₩20,114 | ₩19,510 | ₩19,932 | +2.16% | 7천 |
|---|
| 2025.11.13 | ₩20,516 | ₩20,717 | ₩19,510 | ₩19,912 | -2.94% | 5.3천 |
|---|
| 2025.11.12 | ₩20,516 | ₩21,119 | ₩20,315 | ₩20,516 | 0.00% | 5.3천 |
|---|
| 2025.11.11 | ₩20,315 | ₩20,918 | ₩20,194 | ₩20,918 | +2.97% | 3.9천 |
|---|
| 2025.11.10 | ₩20,114 | ₩20,717 | ₩19,993 | ₩20,114 | 0.00% | 7.2천 |
|---|
| 2025.11.07 | ₩20,114 | ₩20,315 | ₩19,731 | ₩20,114 | 0.00% | 5.9천 |
|---|
| 2025.11.06 | ₩20,315 | ₩20,315 | ₩19,711 | ₩20,315 | 0.00% | 7.8천 |
|---|
| 2025.11.05 | ₩20,516 | ₩20,516 | ₩19,711 | ₩20,114 | -1.96% | 1.2만 |
|---|
| 2025.11.04 | ₩20,717 | ₩21,200 | ₩20,717 | ₩20,717 | 0.00% | 3.9천 |
|---|
| 2025.11.03 | ₩21,320 | ₩21,521 | ₩20,918 | ₩21,119 | -0.94% | 5.3천 |
|---|
| 2025.10.31 | ₩21,119 | ₩21,501 | ₩20,697 | ₩21,119 | 0.00% | 4.4천 |
|---|
| 2025.10.30 | ₩21,521 | ₩21,622 | ₩20,918 | ₩21,119 | -1.87% | 4.6천 |
|---|
| 2025.10.29 | ₩21,924 | ₩23,332 | ₩20,717 | ₩21,521 | -1.83% | 3.4만 |
|---|
| 2025.10.28 | ₩21,723 | ₩22,527 | ₩21,723 | ₩21,723 | 0.00% | 1.3만 |
|---|
| 2025.10.27 | ₩22,125 | ₩22,125 | ₩21,320 | ₩21,723 | -1.82% | 5.7천 |
|---|
| 2025.10.24 | ₩21,320 | ₩21,924 | ₩21,119 | ₩21,421 | +0.47% | 8.3천 |
|---|
| 2025.10.23 | ₩21,320 | ₩21,421 | ₩20,918 | ₩21,220 | -0.47% | 5천 |
|---|
| 2025.10.22 | ₩21,723 | ₩22,125 | ₩21,119 | ₩21,320 | -1.85% | 1.8만 |
|---|
| 2025.10.21 | ₩20,918 | ₩22,024 | ₩20,717 | ₩22,024 | +5.29% | 7.6천 |
|---|
| 2025.10.20 | ₩21,521 | ₩21,562 | ₩21,119 | ₩21,320 | -0.93% | 7.2천 |
|---|
| 2025.10.17 | ₩21,521 | ₩22,125 | ₩21,320 | ₩21,320 | -0.93% | 5.6천 |
|---|
| 2025.10.16 | ₩23,131 | ₩23,131 | ₩21,924 | ₩22,024 | -4.78% | 5.5천 |
|---|
| 2025.10.15 | ₩22,929 | ₩23,332 | ₩22,728 | ₩23,332 | +1.75% | 1.5만 |
|---|
| 2025.10.14 | ₩22,125 | ₩22,728 | ₩21,924 | ₩22,326 | +0.91% | 6.6천 |
|---|
| 2025.10.13 | ₩22,125 | ₩22,527 | ₩21,521 | ₩22,125 | 0.00% | 1.9만 |
|---|
| 2025.10.10 | ₩23,533 | ₩24,337 | ₩22,728 | ₩23,131 | -1.71% | 8.6천 |
|---|