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 | ₩334 | ₩378 | ₩299 | ₩339 | +1.60% | 277.4만 |
| 2026.10.08 | ₩444 | ₩575 | ₩341 | ₩370 | -16.57% | 3268.1만 |
| 2026.10.07 | ₩470 | ₩470 | ₩401 | ₩409 | -13.07% | 389.9만 |
| 2026.10.06 | ₩500 | ₩505 | ₩454 | ₩454 | -9.09% | 40.9만 |
| 2026.10.05 | ₩534 | ₩545 | ₩482 | ₩484 | -9.50% | 42.3만 |
| 2026.10.02 | ₩567 | ₩575 | ₩508 | ₩517 | -8.73% | 63.1만 |
| 2026.10.01 | ₩657 | ₩671 | ₩549 | ₩565 | -14.02% | 75.5만 |
| 2026.09.30 | ₩643 | ₩775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩672 |
| +4.57% |
| 96.9만 |
| 2026.09.29 | ₩695 | ₩708 | ₩628 | ₩641 | -7.69% | 58.6만 |
|---|
| 2026.09.28 | ₩802 | ₩802 | ₩672 | ₩687 | -14.33% | 63.1만 |
|---|
| 2026.09.25 | ₩802 | ₩828 | ₩775 | ₩799 | -0.33% | 31.6만 |
|---|
| 2026.09.24 | ₩847 | ₩855 | ₩762 | ₩810 | -4.42% | 37.7만 |
|---|
| 2026.09.23 | ₩846 | ₩918 | ₩822 | ₩855 | +1.11% | 59.4만 |
|---|
| 2026.09.22 | ₩922 | ₩947 | ₩767 | ₩863 | -6.38% | 123.2만 |
|---|
| 2026.09.21 | ₩1,122 | ₩1,136 | ₩889 | ₩926 | -17.50% | 66.9만 |
|---|
| 2026.09.18 | ₩975 | ₩1,094 | ₩950 | ₩1,078 | +10.55% | 35만 |
|---|
| 2026.09.17 | ₩1,097 | ₩1,137 | ₩855 | ₩971 | -11.45% | 76.2만 |
|---|
| 2026.09.16 | ₩1,203 | ₩1,229 | ₩1,056 | ₩1,084 | -9.89% | 41만 |
|---|
| 2026.09.15 | ₩1,176 | ₩1,229 | ₩1,162 | ₩1,180 | +0.34% | 22.9만 |
|---|
| 2026.09.14 | ₩1,269 | ₩1,363 | ₩1,154 | ₩1,156 | -8.95% | 30.4만 |
|---|
| 2026.09.11 | ₩1,336 | ₩1,430 | ₩1,269 | ₩1,283 | -4.00% | 24.6만 |
|---|
| 2026.09.10 | ₩1,376 | ₩1,416 | ₩1,309 | ₩1,311 | -4.76% | 27.9만 |
|---|
| 2026.09.09 | ₩1,497 | ₩1,626 | ₩1,363 | ₩1,390 | -7.14% | 28.7만 |
|---|
| 2026.09.08 | ₩1,470 | ₩1,590 | ₩1,416 | ₩1,483 | +0.91% | 19만 |
|---|
| 2026.09.04 | ₩1,537 | ₩1,550 | ₩1,363 | ₩1,470 | -4.35% | 25.1만 |
|---|
| 2026.09.03 | ₩1,670 | ₩1,704 | ₩1,510 | ₩1,550 | -7.20% | 29.4만 |
|---|
| 2026.09.02 | ₩1,724 | ₩1,737 | ₩1,617 | ₩1,670 | -3.10% | 22.8만 |
|---|
| 2026.09.01 | ₩1,697 | ₩1,750 | ₩1,603 | ₩1,710 | +0.79% | 34.3만 |
|---|
| 2026.08.31 | ₩1,777 | ₩1,790 | ₩1,537 | ₩1,710 | -3.76% | 40만 |
|---|
| 2026.08.28 | ₩2,004 | ₩2,104 | ₩1,797 | ₩1,804 | -10.00% | 53.1만 |
|---|
| 2026.08.27 | ₩2,018 | ₩2,218 | ₩1,964 | ₩1,971 | -2.32% | 51.7만 |
|---|
| 2026.08.26 | ₩2,031 | ₩2,165 | ₩1,951 | ₩2,024 | -0.33% | 14.9만 |
|---|
| 2026.08.25 | ₩1,991 | ₩2,098 | ₩1,951 | ₩2,031 | +2.01% | 16.2만 |
|---|
| 2026.08.24 | ₩1,978 | ₩2,084 | ₩1,924 | ₩2,018 | +2.03% | 14.4만 |
|---|
| 2026.08.21 | ₩1,991 | ₩2,031 | ₩1,857 | ₩1,964 | -1.34% | 15.5만 |
|---|
| 2026.08.20 | ₩2,245 | ₩2,272 | ₩1,944 | ₩2,004 | -10.71% | 27.1만 |
|---|
| 2026.08.19 | ₩2,004 | ₩2,418 | ₩1,964 | ₩2,312 | +15.33% | 29.5만 |
|---|
| 2026.08.18 | ₩2,098 | ₩2,111 | ₩1,978 | ₩2,031 | -3.18% | 14.8만 |
|---|
| 2026.08.17 | ₩2,125 | ₩2,165 | ₩2,058 | ₩2,111 | -0.63% | 17.5만 |
|---|
| 2026.08.14 | ₩2,285 | ₩2,285 | ₩2,044 | ₩2,111 | -7.60% | 34.2만 |
|---|
| 2026.08.13 | ₩2,592 | ₩2,646 | ₩2,245 | ₩2,258 | -12.89% | 45.2만 |
|---|
| 2026.08.12 | ₩2,672 | ₩2,913 | ₩2,298 | ₩2,459 | -8.00% | 64.4만 |
|---|
| 2026.08.11 | ₩2,699 | ₩2,799 | ₩2,525 | ₩2,565 | -4.95% | 18.5만 |
|---|
| 2026.08.10 | ₩2,699 | ₩2,846 | ₩2,599 | ₩2,686 | -0.50% | 19만 |
|---|
| 2026.08.07 | ₩2,646 | ₩2,855 | ₩2,539 | ₩2,779 | +5.05% | 20.2만 |
|---|
| 2026.08.06 | ₩2,873 | ₩2,926 | ₩2,565 | ₩2,646 | -7.91% | 20.3만 |
|---|
| 2026.08.05 | ₩2,766 | ₩3,020 | ₩2,646 | ₩2,913 | +5.31% | 28.7만 |
|---|
| 2026.08.04 | ₩3,006 | ₩3,013 | ₩2,712 | ₩2,819 | -6.22% | 46.7만 |
|---|
| 2026.08.03 | ₩2,859 | ₩3,104 | ₩2,819 | ₩2,900 | +1.40% | 27.3만 |
|---|
| 2026.07.31 | ₩2,552 | ₩2,886 | ₩2,405 | ₩2,793 | +9.42% | 34.2만 |
|---|
| 2026.07.30 | ₩3,006 | ₩3,006 | ₩2,565 | ₩2,606 | -13.33% | 31.5만 |
|---|
| 2026.07.29 | ₩3,060 | ₩3,100 | ₩2,672 | ₩3,006 | -1.75% | 37.4만 |
|---|
| 2026.07.28 | ₩4,356 | ₩4,356 | ₩2,779 | ₩2,993 | -31.29% | 403.9만 |
|---|
| 2026.07.27 | ₩5,639 | ₩5,772 | ₩5,371 | ₩5,692 | +0.95% | 5.9만 |
|---|
| 2026.07.24 | ₩5,826 | ₩5,973 | ₩5,452 | ₩5,612 | -3.67% | 10.7만 |
|---|
| 2026.07.23 | ₩6,040 | ₩6,160 | ₩5,746 | ₩5,826 | -3.54% | 13.1만 |
|---|
| 2026.07.22 | ₩6,213 | ₩6,454 | ₩6,060 | ₩6,126 | -1.40% | 6.6만 |
|---|
| 2026.07.21 | ₩6,173 | ₩6,788 | ₩5,999 | ₩6,320 | +2.38% | 6.1만 |
|---|
| 2026.07.20 | ₩6,293 | ₩6,454 | ₩5,679 | ₩6,200 | -1.49% | 9.7만 |
|---|
| 2026.07.17 | ₩6,307 | ₩6,668 | ₩5,772 | ₩6,253 | -0.85% | 11.8만 |
|---|
| 2026.07.16 | ₩7,857 | ₩7,910 | ₩6,327 | ₩6,347 | -19.22% | 22.5만 |
|---|
| 2026.07.15 | ₩8,030 | ₩8,244 | ₩7,222 | ₩7,803 | -2.83% | 11.7만 |
|---|
| 2026.07.14 | ₩8,872 | ₩8,872 | ₩7,910 | ₩8,084 | -8.89% | 5.2만 |
|---|
| 2026.07.13 | ₩9,808 | ₩9,939 | ₩8,739 | ₩8,912 | -9.13% | 9.9만 |
|---|
| 2026.07.10 | ₩9,888 | ₩9,888 | ₩8,699 | ₩9,166 | -7.30% | 9.7만 |
|---|
| 2026.07.09 | ₩9,166 | ₩10,208 | ₩9,086 | ₩9,888 | +7.87% | 9.8만 |
|---|
| 2026.07.08 | ₩9,480 | ₩10,001 | ₩8,578 | ₩9,641 | +1.69% | 5.5만 |
|---|
| 2026.07.07 | ₩9,761 | ₩10,302 | ₩9,160 | ₩9,901 | +1.44% | 7.7만 |
|---|
| 2026.07.06 | ₩10,623 | ₩10,843 | ₩10,202 | ₩10,262 | -3.40% | 2.5만 |
|---|
| 2026.07.02 | ₩10,823 | ₩11,525 | ₩10,422 | ₩10,583 | -2.22% | 3.8만 |
|---|
| 2026.07.01 | ₩11,825 | ₩11,825 | ₩10,522 | ₩10,863 | -8.14% | 4.6만 |
|---|
| 2026.06.30 | ₩11,825 | ₩11,825 | ₩10,763 | ₩11,023 | -6.78% | 2.6만 |
|---|
| 2026.06.29 | ₩11,444 | ₩12,026 | ₩11,284 | ₩11,625 | +1.58% | 1.5만 |
|---|
| 2026.06.26 | ₩11,645 | ₩12,026 | ₩11,124 | ₩11,424 | -1.89% | 1.5만 |
|---|
| 2026.06.25 | ₩12,226 | ₩12,607 | ₩11,384 | ₩11,645 | -4.75% | 3.3만 |
|---|
| 2026.06.24 | ₩12,246 | ₩12,406 | ₩11,905 | ₩12,126 | -0.98% | 2.1만 |
|---|
| 2026.06.23 | ₩12,026 | ₩12,587 | ₩11,885 | ₩12,246 | +1.83% | 1.8만 |
|---|
| 2026.06.22 | ₩12,627 | ₩13,228 | ₩11,885 | ₩12,487 | -1.11% | 7.1만 |
|---|
| 2026.06.18 | ₩12,827 | ₩12,968 | ₩12,246 | ₩12,467 | -2.81% | 2.2만 |
|---|
| 2026.06.17 | ₩13,409 | ₩13,429 | ₩12,386 | ₩12,386 | -7.62% | 1.8만 |
|---|
| 2026.06.16 | ₩13,509 | ₩13,870 | ₩12,447 | ₩12,627 | -6.53% | 2.1만 |
|---|
| 2026.06.15 | ₩14,170 | ₩14,170 | ₩13,028 | ₩13,228 | -6.65% | 2만 |
|---|
| 2026.06.12 | ₩14,631 | ₩14,731 | ₩13,429 | ₩13,429 | -8.22% | 1.2만 |
|---|
| 2026.06.11 | ₩13,809 | ₩14,411 | ₩13,228 | ₩14,411 | +4.35% | 1.2만 |
|---|
| 2026.06.10 | ₩14,150 | ₩14,230 | ₩13,248 | ₩13,489 | -4.67% | 2만 |
|---|
| 2026.06.09 | ₩14,531 | ₩15,112 | ₩13,649 | ₩13,890 | -4.41% | 2.4만 |
|---|
| 2026.06.08 | ₩14,411 | ₩15,834 | ₩14,310 | ₩14,310 | -0.70% | 7.6천 |
|---|
| 2026.06.05 | ₩15,633 | ₩15,633 | ₩14,050 | ₩14,230 | -8.97% | 2.1만 |
|---|
| 2026.06.04 | ₩16,696 | ₩17,137 | ₩15,232 | ₩15,854 | -5.04% | 2.6만 |
|---|
| 2026.06.03 | ₩16,635 | ₩17,137 | ₩16,455 | ₩17,036 | +2.41% | 3.3만 |
|---|
| 2026.06.02 | ₩17,437 | ₩18,018 | ₩16,455 | ₩17,036 | -2.30% | 4.7만 |
|---|
| 2026.06.01 | ₩15,633 | ₩17,337 | ₩15,633 | ₩17,297 | +10.64% | 5.4만 |
|---|
| 2026.05.29 | ₩15,934 | ₩16,676 | ₩15,252 | ₩16,235 | +1.89% | 5만 |
|---|
| 2026.05.28 | ₩16,655 | ₩16,696 | ₩14,972 | ₩15,313 | -8.06% | 7.3만 |
|---|
| 2026.05.27 | ₩15,012 | ₩16,836 | ₩14,431 | ₩15,673 | +4.41% | 8.8만 |
|---|
| 2026.05.26 | ₩13,850 | ₩14,030 | ₩13,228 | ₩13,709 | -1.01% | 4만 |
|---|
| 2026.05.22 | ₩14,771 | ₩14,892 | ₩14,331 | ₩14,391 | -2.58% | 7.5천 |
|---|
| 2026.05.21 | ₩14,250 | ₩14,751 | ₩13,850 | ₩14,431 | +1.27% | 8.5천 |
|---|
| 2026.05.20 | ₩13,950 | ₩14,431 | ₩13,829 | ₩14,110 | +1.15% | 9천 |
|---|
| 2026.05.19 | ₩13,829 | ₩14,331 | ₩13,829 | ₩14,130 | +2.17% | 6.5천 |
|---|
| 2026.05.18 | ₩14,631 | ₩14,832 | ₩13,829 | ₩13,970 | -4.52% | 8.3천 |
|---|
| 2026.05.15 | ₩14,310 | ₩14,832 | ₩14,030 | ₩14,451 | +0.98% | 1.5만 |
|---|
| 2026.05.14 | ₩15,032 | ₩15,032 | ₩14,431 | ₩14,671 | -2.40% | 1.4만 |
|---|
| 2026.05.13 | ₩15,232 | ₩16,074 | ₩14,451 | ₩14,671 | -3.68% | 1.7만 |
|---|
| 2026.05.12 | ₩14,651 | ₩15,212 | ₩14,451 | ₩15,012 | +2.46% | 1.2만 |
|---|
| 2026.05.11 | ₩15,633 | ₩16,034 | ₩14,832 | ₩14,892 | -4.74% | 1.8만 |
|---|
| 2026.05.08 | ₩16,034 | ₩17,036 | ₩15,393 | ₩15,433 | -3.75% | 2.3만 |
|---|
| 2026.05.07 | ₩16,696 | ₩17,036 | ₩15,894 | ₩16,094 | -3.60% | 1.3만 |
|---|
| 2026.05.06 | ₩16,435 | ₩17,137 | ₩16,034 | ₩16,696 | +1.59% | 1.8만 |
|---|
| 2026.05.05 | ₩17,036 | ₩17,217 | ₩16,094 | ₩16,435 | -3.53% | 1.6만 |
|---|
| 2026.05.04 | ₩17,638 | ₩18,018 | ₩16,034 | ₩17,076 | -3.18% | 2만 |
|---|
| 2026.05.01 | ₩16,836 | ₩17,337 | ₩16,034 | ₩16,355 | -2.86% | 1.9만 |
|---|
| 2026.04.30 | ₩16,235 | ₩16,635 | ₩15,934 | ₩16,435 | +1.23% | 1.4만 |
|---|
| 2026.04.29 | ₩17,157 | ₩17,157 | ₩15,433 | ₩16,074 | -6.31% | 2.5만 |
|---|
| 2026.04.28 | ₩17,437 | ₩18,038 | ₩16,555 | ₩16,555 | -5.06% | 2.1만 |
|---|
| 2026.04.27 | ₩17,638 | ₩18,239 | ₩17,036 | ₩17,678 | +0.23% | 1.8만 |
|---|
| 2026.04.24 | ₩18,119 | ₩18,560 | ₩17,597 | ₩17,818 | -1.66% | 1.7만 |
|---|
| 2026.04.23 | ₩18,038 | ₩18,519 | ₩17,638 | ₩18,179 | +0.78% | 3.3만 |
|---|
| 2026.04.22 | ₩17,778 | ₩18,038 | ₩17,337 | ₩17,818 | +0.23% | 2.6만 |
|---|
| 2026.04.21 | ₩18,840 | ₩19,562 | ₩17,277 | ₩17,618 | -6.49% | 3.2만 |
|---|
| 2026.04.20 | ₩17,137 | ₩17,818 | ₩16,876 | ₩17,557 | +2.46% | 2.6만 |
|---|
| 2026.04.17 | ₩17,557 | ₩18,038 | ₩16,976 | ₩17,237 | -1.83% | 2.7만 |
|---|
| 2026.04.16 | ₩16,435 | ₩17,998 | ₩16,034 | ₩17,818 | +8.41% | 12만 |
|---|
| 2026.04.15 | ₩16,034 | ₩16,635 | ₩15,693 | ₩16,435 | +2.50% | 2.3만 |
|---|
| 2026.04.14 | ₩16,435 | ₩17,137 | ₩15,673 | ₩16,355 | -0.49% | 4.9만 |
|---|
| 2026.04.13 | ₩17,537 | ₩18,319 | ₩14,852 | ₩16,796 | -4.23% | 12.2만 |
|---|
| 2026.04.10 | ₩18,660 | ₩19,542 | ₩18,640 | ₩19,281 | +3.33% | 1.2만 |
|---|
| 2026.04.09 | ₩18,780 | ₩19,041 | ₩18,038 | ₩19,041 | +1.39% | 1.6만 |
|---|
| 2026.04.08 | ₩17,257 | ₩20,243 | ₩17,237 | ₩18,700 | +8.36% | 9.9만 |
|---|
| 2026.04.07 | ₩18,079 | ₩18,439 | ₩16,696 | ₩16,696 | -7.65% | 1.2만 |
|---|
| 2026.04.06 | ₩18,800 | ₩18,800 | ₩17,096 | ₩17,517 | -6.82% | 2.2만 |
|---|
| 2026.04.02 | ₩19,141 | ₩19,942 | ₩18,038 | ₩19,081 | -0.31% | 2.1만 |
|---|
| 2026.04.01 | ₩19,441 | ₩21,245 | ₩18,840 | ₩19,281 | -0.82% | 3.2만 |
|---|
| 2026.03.31 | ₩18,439 | ₩19,201 | ₩17,878 | ₩18,640 | +1.09% | 2.2만 |
|---|
| 2026.03.30 | ₩20,243 | ₩20,444 | ₩17,517 | ₩18,038 | -10.89% | 2.5만 |
|---|
| 2026.03.27 | ₩21,847 | ₩21,847 | ₩21,045 | ₩21,045 | -3.67% | 1.5만 |
|---|
| 2026.03.26 | ₩23,450 | ₩23,450 | ₩21,646 | ₩21,847 | -6.84% | 5.2만 |
|---|
| 2026.03.25 | ₩26,156 | ₩26,456 | ₩21,045 | ₩24,051 | -8.05% | 84만 |
|---|
| 2026.03.24 | ₩21,847 | ₩22,648 | ₩21,045 | ₩22,047 | +0.92% | 2만 |
|---|
| 2026.03.23 | ₩21,446 | ₩22,348 | ₩21,245 | ₩22,247 | +3.74% | 1.8만 |
|---|
| 2026.03.20 | ₩22,247 | ₩22,247 | ₩20,343 | ₩20,444 | -8.11% | 1.6만 |
|---|
| 2026.03.19 | ₩21,646 | ₩21,847 | ₩21,245 | ₩21,646 | 0.00% | 5.9천 |
|---|
| 2026.03.18 | ₩22,047 | ₩22,247 | ₩21,446 | ₩21,847 | -0.91% | 1.6만 |
|---|
| 2026.03.17 | ₩21,847 | ₩22,849 | ₩21,646 | ₩22,047 | +0.92% | 1만 |
|---|
| 2026.03.16 | ₩20,844 | ₩21,847 | ₩20,844 | ₩21,646 | +3.85% | 8천 |
|---|
| 2026.03.13 | ₩21,045 | ₩22,027 | ₩20,644 | ₩20,844 | -0.95% | 7.1천 |
|---|
| 2026.03.12 | ₩22,448 | ₩22,809 | ₩21,245 | ₩21,446 | -4.46% | 1.5만 |
|---|
| 2026.03.11 | ₩22,849 | ₩23,149 | ₩22,247 | ₩22,448 | -1.75% | 7.3천 |
|---|
| 2026.03.10 | ₩23,450 | ₩23,450 | ₩22,448 | ₩23,250 | -0.85% | 8.3천 |
|---|
| 2026.03.09 | ₩22,448 | ₩23,450 | ₩22,448 | ₩23,250 | +3.57% | 6.6천 |
|---|
| 2026.03.06 | ₩22,247 | ₩23,550 | ₩22,047 | ₩22,849 | +2.70% | 1.3만 |
|---|
| 2026.03.05 | ₩23,450 | ₩23,650 | ₩22,448 | ₩22,448 | -4.27% | 7.1천 |
|---|
| 2026.03.04 | ₩22,648 | ₩24,051 | ₩22,648 | ₩24,051 | +6.19% | 1.2만 |
|---|
| 2026.03.03 | ₩22,448 | ₩23,250 | ₩22,448 | ₩22,648 | +0.89% | 1.3만 |
|---|
| 2026.03.02 | ₩21,847 | ₩23,650 | ₩21,847 | ₩23,250 | +6.42% | 2.3만 |
|---|
| 2026.02.27 | ₩22,648 | ₩23,250 | ₩22,247 | ₩23,049 | +1.77% | 1.1만 |
|---|
| 2026.02.26 | ₩21,646 | ₩23,250 | ₩21,245 | ₩23,049 | +6.48% | 1만 |
|---|
| 2026.02.25 | ₩23,450 | ₩23,450 | ₩21,746 | ₩22,047 | -5.98% | 1.6만 |
|---|
| 2026.02.24 | ₩20,644 | ₩25,053 | ₩20,644 | ₩23,049 | +11.65% | 5.7만 |
|---|
| 2026.02.23 | ₩20,444 | ₩21,446 | ₩20,043 | ₩20,844 | +1.96% | 3만 |
|---|
| 2026.02.20 | ₩20,444 | ₩20,844 | ₩20,043 | ₩20,243 | -0.98% | 4.4천 |
|---|
| 2026.02.19 | ₩21,446 | ₩22,247 | ₩21,045 | ₩21,045 | -1.87% | 1만 |
|---|
| 2026.02.18 | ₩21,245 | ₩22,648 | ₩21,245 | ₩22,448 | +5.66% | 1만 |
|---|
| 2026.02.17 | ₩21,847 | ₩22,448 | ₩21,646 | ₩22,047 | +0.92% | 8.8천 |
|---|
| 2026.02.13 | ₩22,448 | ₩22,849 | ₩21,746 | ₩22,247 | -0.89% | 7.2천 |
|---|
| 2026.02.12 | ₩23,049 | ₩23,149 | ₩22,047 | ₩22,047 | -4.35% | 1.8만 |
|---|
| 2026.02.11 | ₩23,049 | ₩23,450 | ₩22,648 | ₩22,849 | -0.87% | 2.1만 |
|---|
| 2026.02.10 | ₩23,250 | ₩23,851 | ₩22,047 | ₩23,049 | -0.86% | 2.1만 |
|---|
| 2026.02.09 | ₩23,851 | ₩24,051 | ₩22,648 | ₩23,049 | -3.36% | 2.4만 |
|---|
| 2026.02.06 | ₩24,051 | ₩24,051 | ₩22,829 | ₩23,250 | -3.33% | 2.1만 |
|---|
| 2026.02.05 | ₩21,847 | ₩25,254 | ₩21,245 | ₩23,250 | +6.42% | 8.1만 |
|---|
| 2026.02.04 | ₩21,847 | ₩22,047 | ₩20,243 | ₩22,047 | +0.92% | 2만 |
|---|
| 2026.02.03 | ₩20,844 | ₩21,847 | ₩20,424 | ₩21,847 | +4.81% | 1.8만 |
|---|
| 2026.02.02 | ₩20,043 | ₩21,646 | ₩20,043 | ₩20,844 | +4.00% | 1.7만 |
|---|
| 2026.01.30 | ₩20,043 | ₩20,844 | ₩19,842 | ₩20,243 | +1.00% | 2.4만 |
|---|
| 2026.01.29 | ₩22,849 | ₩22,849 | ₩20,343 | ₩20,844 | -8.77% | 3.8만 |
|---|
| 2026.01.28 | ₩23,450 | ₩23,650 | ₩22,849 | ₩23,049 | -1.71% | 1.8만 |
|---|
| 2026.01.27 | ₩23,650 | ₩25,254 | ₩23,450 | ₩24,051 | +1.69% | 3.6만 |
|---|
| 2026.01.26 | ₩21,847 | ₩24,051 | ₩21,045 | ₩23,450 | +7.34% | 4.5만 |
|---|
| 2026.01.23 | ₩21,847 | ₩22,147 | ₩21,045 | ₩21,646 | -0.92% | 3.6만 |
|---|
| 2026.01.22 | ₩19,441 | ₩21,646 | ₩19,441 | ₩21,045 | +8.25% | 4만 |
|---|
| 2026.01.21 | ₩19,682 | ₩20,444 | ₩18,439 | ₩19,662 | -0.10% | 4.1만 |
|---|
| 2026.01.20 | ₩19,181 | ₩19,842 | ₩18,940 | ₩19,642 | +2.40% | 2.5만 |
|---|
| 2026.01.16 | ₩19,441 | ₩19,762 | ₩18,700 | ₩18,840 | -3.09% | 2.6만 |
|---|
| 2026.01.15 | ₩19,061 | ₩20,644 | ₩18,379 | ₩18,720 | -1.79% | 7.4만 |
|---|
| 2026.01.14 | ₩18,860 | ₩19,441 | ₩17,938 | ₩19,381 | +2.76% | 3.8만 |
|---|
| 2026.01.13 | ₩18,660 | ₩18,660 | ₩17,116 | ₩17,738 | -4.94% | 3만 |
|---|
| 2026.01.12 | ₩18,960 | ₩19,542 | ₩18,038 | ₩19,101 | +0.74% | 3.7만 |
|---|
| 2026.01.09 | ₩17,237 | ₩18,840 | ₩16,896 | ₩18,079 | +4.88% | 3.1만 |
|---|
| 2026.01.08 | ₩16,435 | ₩17,237 | ₩16,134 | ₩16,796 | +2.20% | 1.2만 |
|---|
| 2026.01.07 | ₩17,036 | ₩17,237 | ₩16,034 | ₩16,475 | -3.29% | 2.4만 |
|---|
| 2026.01.06 | ₩16,034 | ₩16,475 | ₩15,232 | ₩16,415 | +2.37% | 1.7만 |
|---|
| 2026.01.05 | ₩16,295 | ₩16,295 | ₩15,132 | ₩15,653 | -3.94% | 1.9만 |
|---|
| 2026.01.02 | ₩14,471 | ₩15,433 | ₩14,090 | ₩15,132 | +4.57% | 2.6만 |
|---|
| 2025.12.31 | ₩13,228 | ₩14,431 | ₩13,228 | ₩14,090 | +6.52% | 2.4만 |
|---|
| 2025.12.30 | ₩14,431 | ₩14,451 | ₩13,368 | ₩13,469 | -6.67% | 3.8만 |
|---|
| 2025.12.29 | ₩14,832 | ₩15,573 | ₩14,751 | ₩14,932 | +0.68% | 2.8만 |
|---|
| 2025.12.26 | ₩15,834 | ₩15,834 | ₩14,631 | ₩14,992 | -5.32% | 2.7만 |
|---|
| 2025.12.24 | ₩16,475 | ₩16,475 | ₩14,832 | ₩15,493 | -5.96% | 5.8만 |
|---|
| 2025.12.23 | ₩16,435 | ₩16,996 | ₩16,255 | ₩16,555 | +0.73% | 1.7만 |
|---|
| 2025.12.22 | ₩16,836 | ₩17,056 | ₩16,235 | ₩16,535 | -1.79% | 2.7만 |
|---|
| 2025.12.19 | ₩16,635 | ₩17,237 | ₩16,034 | ₩16,736 | +0.60% | 3.8만 |
|---|
| 2025.12.18 | ₩16,836 | ₩17,477 | ₩16,676 | ₩16,676 | -0.95% | 3.3만 |
|---|
| 2025.12.17 | ₩17,618 | ₩17,638 | ₩16,034 | ₩16,716 | -5.12% | 5.4만 |
|---|
| 2025.12.16 | ₩17,517 | ₩17,557 | ₩15,914 | ₩16,956 | -3.20% | 8.3만 |
|---|
| 2025.12.15 | ₩19,201 | ₩19,221 | ₩17,036 | ₩17,257 | -10.13% | 7.5만 |
|---|
| 2025.12.12 | ₩19,842 | ₩20,043 | ₩18,038 | ₩18,620 | -6.16% | 6.2만 |
|---|
| 2025.12.11 | ₩20,043 | ₩20,043 | ₩18,299 | ₩19,221 | -4.10% | 6.6만 |
|---|
| 2025.12.10 | ₩20,844 | ₩21,245 | ₩19,041 | ₩19,241 | -7.69% | 4.4만 |
|---|
| 2025.12.09 | ₩22,448 | ₩22,548 | ₩20,243 | ₩20,444 | -8.93% | 7.4만 |
|---|
| 2025.12.08 | ₩24,452 | ₩24,853 | ₩21,847 | ₩22,047 | -9.84% | 9.8만 |
|---|
| 2025.12.05 | ₩24,051 | ₩24,953 | ₩22,648 | ₩24,252 | +0.83% | 7만 |
|---|
| 2025.12.04 | ₩21,245 | ₩23,650 | ₩21,245 | ₩23,250 | +9.43% | 6.3만 |
|---|
| 2025.12.03 | ₩19,241 | ₩22,849 | ₩19,181 | ₩21,847 | +13.54% | 15.9만 |
|---|
| 2025.12.02 | ₩19,000 | ₩19,441 | ₩18,239 | ₩19,141 | +0.74% | 5.6만 |
|---|
| 2025.12.01 | ₩19,241 | ₩19,241 | ₩17,898 | ₩18,419 | -4.27% | 4.9만 |
|---|
| 2025.11.28 | ₩18,840 | ₩19,642 | ₩18,038 | ₩19,441 | +3.19% | 8.1만 |
|---|
| 2025.11.26 | ₩20,444 | ₩21,245 | ₩17,638 | ₩18,038 | -11.76% | 19.9만 |
|---|
| 2025.11.25 | ₩19,842 | ₩20,444 | ₩17,978 | ₩19,642 | -1.01% | 36.3만 |
|---|
| 2025.11.24 | ₩31,968 | ₩36,277 | ₩20,043 | ₩20,444 | -36.05% | 1390.5만 |
|---|
| 2025.11.21 | ₩18,239 | ₩18,860 | ₩16,655 | ₩17,978 | -1.43% | 1.5만 |
|---|
| 2025.11.20 | ₩18,840 | ₩19,381 | ₩18,239 | ₩18,299 | -2.87% | 9천 |
|---|
| 2025.11.19 | ₩19,642 | ₩19,842 | ₩18,439 | ₩18,820 | -4.18% | 1.2만 |
|---|
| 2025.11.18 | ₩19,461 | ₩20,043 | ₩19,241 | ₩19,602 | +0.72% | 8.7천 |
|---|
| 2025.11.17 | ₩19,441 | ₩20,043 | ₩19,441 | ₩19,542 | +0.52% | 4.6천 |
|---|
| 2025.11.14 | ₩19,441 | ₩20,043 | ₩19,441 | ₩19,862 | +2.16% | 7천 |
|---|
| 2025.11.13 | ₩20,444 | ₩20,644 | ₩19,441 | ₩19,842 | -2.94% | 5.3천 |
|---|
| 2025.11.12 | ₩20,444 | ₩21,045 | ₩20,243 | ₩20,444 | 0.00% | 5.3천 |
|---|
| 2025.11.11 | ₩20,243 | ₩20,844 | ₩20,123 | ₩20,844 | +2.97% | 3.9천 |
|---|
| 2025.11.10 | ₩20,043 | ₩20,644 | ₩19,922 | ₩20,043 | 0.00% | 7.2천 |
|---|
| 2025.11.07 | ₩20,043 | ₩20,243 | ₩19,662 | ₩20,043 | 0.00% | 5.9천 |
|---|
| 2025.11.06 | ₩20,243 | ₩20,243 | ₩19,642 | ₩20,243 | 0.00% | 7.8천 |
|---|
| 2025.11.05 | ₩20,444 | ₩20,444 | ₩19,642 | ₩20,043 | -1.96% | 1.2만 |
|---|
| 2025.11.04 | ₩20,644 | ₩21,125 | ₩20,644 | ₩20,644 | 0.00% | 3.9천 |
|---|
| 2025.11.03 | ₩21,245 | ₩21,446 | ₩20,844 | ₩21,045 | -0.94% | 5.3천 |
|---|
| 2025.10.31 | ₩21,045 | ₩21,426 | ₩20,624 | ₩21,045 | 0.00% | 4.4천 |
|---|
| 2025.10.30 | ₩21,446 | ₩21,546 | ₩20,844 | ₩21,045 | -1.87% | 4.6천 |
|---|
| 2025.10.29 | ₩21,847 | ₩23,250 | ₩20,644 | ₩21,446 | -1.83% | 3.4만 |
|---|
| 2025.10.28 | ₩21,646 | ₩22,448 | ₩21,646 | ₩21,646 | 0.00% | 1.3만 |
|---|
| 2025.10.27 | ₩22,047 | ₩22,047 | ₩21,245 | ₩21,646 | -1.82% | 5.7천 |
|---|
| 2025.10.24 | ₩21,245 | ₩21,847 | ₩21,045 | ₩21,345 | +0.47% | 8.3천 |
|---|
| 2025.10.23 | ₩21,245 | ₩21,345 | ₩20,844 | ₩21,145 | -0.47% | 5천 |
|---|
| 2025.10.22 | ₩21,646 | ₩22,047 | ₩21,045 | ₩21,245 | -1.85% | 1.8만 |
|---|
| 2025.10.21 | ₩20,844 | ₩21,947 | ₩20,644 | ₩21,947 | +5.29% | 7.6천 |
|---|
| 2025.10.20 | ₩21,446 | ₩21,486 | ₩21,045 | ₩21,245 | -0.93% | 7.2천 |
|---|
| 2025.10.17 | ₩21,446 | ₩22,047 | ₩21,245 | ₩21,245 | -0.93% | 5.6천 |
|---|
| 2025.10.16 | ₩23,049 | ₩23,049 | ₩21,847 | ₩21,947 | -4.78% | 5.5천 |
|---|
| 2025.10.15 | ₩22,849 | ₩23,250 | ₩22,648 | ₩23,250 | +1.75% | 1.5만 |
|---|
| 2025.10.14 | ₩22,047 | ₩22,648 | ₩21,847 | ₩22,247 | +0.91% | 6.6천 |
|---|
| 2025.10.13 | ₩22,047 | ₩22,448 | ₩21,446 | ₩22,047 | 0.00% | 1.9만 |
|---|
| 2025.10.10 | ₩23,450 | ₩24,252 | ₩22,648 | ₩23,049 | -1.71% | 8.6천 |
|---|