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 | ₩443 | ₩574 | ₩340 | ₩370 | -16.57% | 3268.1만 |
| 2026.10.07 | ₩470 | ₩470 | ₩400 | ₩408 | -13.07% | 389.9만 |
| 2026.10.06 | ₩499 | ₩504 | ₩454 | ₩454 | -9.09% | 40.9만 |
| 2026.10.05 | ₩534 | ₩545 | ₩482 | ₩483 | -9.50% | 42.3만 |
| 2026.10.02 | ₩566 | ₩574 | ₩507 | ₩516 | -8.73% | 63.1만 |
| 2026.10.01 | ₩657 | ₩670 | ₩549 | ₩565 | -14.02% | 75.5만 |
| 2026.09.30 | ₩642 | ₩774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩671 |
| +4.57% |
| 96.9만 |
| 2026.09.29 | ₩694 | ₩707 | ₩627 | ₩641 | -7.69% | 58.6만 |
|---|
| 2026.09.28 | ₩801 | ₩801 | ₩671 | ₩686 | -14.33% | 63.1만 |
|---|
| 2026.09.25 | ₩801 | ₩827 | ₩774 | ₩798 | -0.33% | 31.6만 |
|---|
| 2026.09.24 | ₩846 | ₩854 | ₩761 | ₩809 | -4.42% | 37.7만 |
|---|
| 2026.09.23 | ₩845 | ₩917 | ₩821 | ₩854 | +1.11% | 59.4만 |
|---|
| 2026.09.22 | ₩921 | ₩946 | ₩766 | ₩862 | -6.38% | 123.2만 |
|---|
| 2026.09.21 | ₩1,121 | ₩1,134 | ₩887 | ₩925 | -17.50% | 66.9만 |
|---|
| 2026.09.18 | ₩974 | ₩1,093 | ₩949 | ₩1,077 | +10.55% | 35만 |
|---|
| 2026.09.17 | ₩1,096 | ₩1,136 | ₩854 | ₩970 | -11.45% | 76.2만 |
|---|
| 2026.09.16 | ₩1,201 | ₩1,228 | ₩1,054 | ₩1,082 | -9.89% | 41만 |
|---|
| 2026.09.15 | ₩1,174 | ₩1,228 | ₩1,161 | ₩1,178 | +0.34% | 22.9만 |
|---|
| 2026.09.14 | ₩1,268 | ₩1,361 | ₩1,153 | ₩1,154 | -8.95% | 30.4만 |
|---|
| 2026.09.11 | ₩1,335 | ₩1,428 | ₩1,268 | ₩1,281 | -4.00% | 24.6만 |
|---|
| 2026.09.10 | ₩1,375 | ₩1,415 | ₩1,308 | ₩1,309 | -4.76% | 27.9만 |
|---|
| 2026.09.09 | ₩1,495 | ₩1,624 | ₩1,361 | ₩1,388 | -7.14% | 28.7만 |
|---|
| 2026.09.08 | ₩1,468 | ₩1,588 | ₩1,415 | ₩1,481 | +0.91% | 19만 |
|---|
| 2026.09.04 | ₩1,535 | ₩1,548 | ₩1,361 | ₩1,468 | -4.35% | 25.1만 |
|---|
| 2026.09.03 | ₩1,668 | ₩1,702 | ₩1,508 | ₩1,548 | -7.20% | 29.4만 |
|---|
| 2026.09.02 | ₩1,722 | ₩1,735 | ₩1,615 | ₩1,668 | -3.10% | 22.8만 |
|---|
| 2026.09.01 | ₩1,695 | ₩1,748 | ₩1,601 | ₩1,708 | +0.79% | 34.3만 |
|---|
| 2026.08.31 | ₩1,775 | ₩1,788 | ₩1,535 | ₩1,708 | -3.76% | 40만 |
|---|
| 2026.08.28 | ₩2,002 | ₩2,102 | ₩1,795 | ₩1,802 | -10.00% | 53.1만 |
|---|
| 2026.08.27 | ₩2,015 | ₩2,215 | ₩1,962 | ₩1,969 | -2.32% | 51.7만 |
|---|
| 2026.08.26 | ₩2,029 | ₩2,162 | ₩1,948 | ₩2,022 | -0.33% | 14.9만 |
|---|
| 2026.08.25 | ₩1,989 | ₩2,095 | ₩1,948 | ₩2,029 | +2.01% | 16.2만 |
|---|
| 2026.08.24 | ₩1,975 | ₩2,082 | ₩1,922 | ₩2,015 | +2.03% | 14.4만 |
|---|
| 2026.08.21 | ₩1,989 | ₩2,029 | ₩1,855 | ₩1,962 | -1.34% | 15.5만 |
|---|
| 2026.08.20 | ₩2,242 | ₩2,269 | ₩1,942 | ₩2,002 | -10.71% | 27.1만 |
|---|
| 2026.08.19 | ₩2,002 | ₩2,416 | ₩1,962 | ₩2,309 | +15.33% | 29.5만 |
|---|
| 2026.08.18 | ₩2,095 | ₩2,109 | ₩1,975 | ₩2,029 | -3.18% | 14.8만 |
|---|
| 2026.08.17 | ₩2,122 | ₩2,162 | ₩2,055 | ₩2,109 | -0.63% | 17.5만 |
|---|
| 2026.08.14 | ₩2,282 | ₩2,282 | ₩2,042 | ₩2,109 | -7.60% | 34.2만 |
|---|
| 2026.08.13 | ₩2,589 | ₩2,642 | ₩2,242 | ₩2,255 | -12.89% | 45.2만 |
|---|
| 2026.08.12 | ₩2,669 | ₩2,909 | ₩2,295 | ₩2,456 | -8.00% | 64.4만 |
|---|
| 2026.08.11 | ₩2,696 | ₩2,796 | ₩2,522 | ₩2,562 | -4.95% | 18.5만 |
|---|
| 2026.08.10 | ₩2,696 | ₩2,843 | ₩2,596 | ₩2,683 | -0.50% | 19만 |
|---|
| 2026.08.07 | ₩2,642 | ₩2,852 | ₩2,536 | ₩2,776 | +5.05% | 20.2만 |
|---|
| 2026.08.06 | ₩2,869 | ₩2,923 | ₩2,562 | ₩2,642 | -7.91% | 20.3만 |
|---|
| 2026.08.05 | ₩2,763 | ₩3,016 | ₩2,642 | ₩2,909 | +5.31% | 28.7만 |
|---|
| 2026.08.04 | ₩3,003 | ₩3,009 | ₩2,709 | ₩2,816 | -6.22% | 46.7만 |
|---|
| 2026.08.03 | ₩2,856 | ₩3,100 | ₩2,816 | ₩2,896 | +1.40% | 27.3만 |
|---|
| 2026.07.31 | ₩2,549 | ₩2,883 | ₩2,402 | ₩2,789 | +9.42% | 34.2만 |
|---|
| 2026.07.30 | ₩3,003 | ₩3,003 | ₩2,562 | ₩2,602 | -13.33% | 31.5만 |
|---|
| 2026.07.29 | ₩3,056 | ₩3,096 | ₩2,669 | ₩3,003 | -1.75% | 37.4만 |
|---|
| 2026.07.28 | ₩4,351 | ₩4,351 | ₩2,776 | ₩2,989 | -31.29% | 403.9만 |
|---|
| 2026.07.27 | ₩5,632 | ₩5,765 | ₩5,365 | ₩5,685 | +0.95% | 5.9만 |
|---|
| 2026.07.24 | ₩5,819 | ₩5,966 | ₩5,445 | ₩5,605 | -3.67% | 10.7만 |
|---|
| 2026.07.23 | ₩6,032 | ₩6,152 | ₩5,739 | ₩5,819 | -3.54% | 13.1만 |
|---|
| 2026.07.22 | ₩6,206 | ₩6,446 | ₩6,052 | ₩6,119 | -1.40% | 6.6만 |
|---|
| 2026.07.21 | ₩6,166 | ₩6,780 | ₩5,992 | ₩6,313 | +2.38% | 6.1만 |
|---|
| 2026.07.20 | ₩6,286 | ₩6,446 | ₩5,672 | ₩6,192 | -1.49% | 9.7만 |
|---|
| 2026.07.17 | ₩6,299 | ₩6,660 | ₩5,765 | ₩6,246 | -0.85% | 11.8만 |
|---|
| 2026.07.16 | ₩7,847 | ₩7,901 | ₩6,319 | ₩6,339 | -19.22% | 22.5만 |
|---|
| 2026.07.15 | ₩8,021 | ₩8,234 | ₩7,213 | ₩7,794 | -2.83% | 11.7만 |
|---|
| 2026.07.14 | ₩8,862 | ₩8,862 | ₩7,901 | ₩8,074 | -8.89% | 5.2만 |
|---|
| 2026.07.13 | ₩9,796 | ₩9,927 | ₩8,728 | ₩8,902 | -9.13% | 9.9만 |
|---|
| 2026.07.10 | ₩9,876 | ₩9,876 | ₩8,688 | ₩9,155 | -7.30% | 9.7만 |
|---|
| 2026.07.09 | ₩9,155 | ₩10,196 | ₩9,075 | ₩9,876 | +7.87% | 9.8만 |
|---|
| 2026.07.08 | ₩9,469 | ₩9,989 | ₩8,568 | ₩9,629 | +1.69% | 5.5만 |
|---|
| 2026.07.07 | ₩9,749 | ₩10,290 | ₩9,149 | ₩9,889 | +1.44% | 7.7만 |
|---|
| 2026.07.06 | ₩10,610 | ₩10,830 | ₩10,190 | ₩10,250 | -3.40% | 2.5만 |
|---|
| 2026.07.02 | ₩10,810 | ₩11,511 | ₩10,410 | ₩10,570 | -2.22% | 3.8만 |
|---|
| 2026.07.01 | ₩11,811 | ₩11,811 | ₩10,510 | ₩10,850 | -8.14% | 4.6만 |
|---|
| 2026.06.30 | ₩11,811 | ₩11,811 | ₩10,750 | ₩11,010 | -6.78% | 2.6만 |
|---|
| 2026.06.29 | ₩11,431 | ₩12,011 | ₩11,271 | ₩11,611 | +1.58% | 1.5만 |
|---|
| 2026.06.26 | ₩11,631 | ₩12,011 | ₩11,110 | ₩11,411 | -1.89% | 1.5만 |
|---|
| 2026.06.25 | ₩12,211 | ₩12,592 | ₩11,371 | ₩11,631 | -4.75% | 3.3만 |
|---|
| 2026.06.24 | ₩12,231 | ₩12,392 | ₩11,891 | ₩12,111 | -0.98% | 2.1만 |
|---|
| 2026.06.23 | ₩12,011 | ₩12,572 | ₩11,871 | ₩12,231 | +1.83% | 1.8만 |
|---|
| 2026.06.22 | ₩12,612 | ₩13,212 | ₩11,871 | ₩12,472 | -1.11% | 7.1만 |
|---|
| 2026.06.18 | ₩12,812 | ₩12,952 | ₩12,231 | ₩12,452 | -2.81% | 2.2만 |
|---|
| 2026.06.17 | ₩13,393 | ₩13,413 | ₩12,372 | ₩12,372 | -7.62% | 1.8만 |
|---|
| 2026.06.16 | ₩13,493 | ₩13,853 | ₩12,432 | ₩12,612 | -6.53% | 2.1만 |
|---|
| 2026.06.15 | ₩14,153 | ₩14,153 | ₩13,012 | ₩13,212 | -6.65% | 2만 |
|---|
| 2026.06.12 | ₩14,614 | ₩14,714 | ₩13,413 | ₩13,413 | -8.22% | 1.2만 |
|---|
| 2026.06.11 | ₩13,793 | ₩14,393 | ₩13,212 | ₩14,393 | +4.35% | 1.2만 |
|---|
| 2026.06.10 | ₩14,133 | ₩14,213 | ₩13,232 | ₩13,473 | -4.67% | 2만 |
|---|
| 2026.06.09 | ₩14,514 | ₩15,094 | ₩13,633 | ₩13,873 | -4.41% | 2.4만 |
|---|
| 2026.06.08 | ₩14,393 | ₩15,815 | ₩14,293 | ₩14,293 | -0.70% | 7.6천 |
|---|
| 2026.06.05 | ₩15,615 | ₩15,615 | ₩14,033 | ₩14,213 | -8.97% | 2.1만 |
|---|
| 2026.06.04 | ₩16,676 | ₩17,116 | ₩15,214 | ₩15,835 | -5.04% | 2.6만 |
|---|
| 2026.06.03 | ₩16,616 | ₩17,116 | ₩16,435 | ₩17,016 | +2.41% | 3.3만 |
|---|
| 2026.06.02 | ₩17,416 | ₩17,997 | ₩16,435 | ₩17,016 | -2.30% | 4.7만 |
|---|
| 2026.06.01 | ₩15,615 | ₩17,316 | ₩15,615 | ₩17,276 | +10.64% | 5.4만 |
|---|
| 2026.05.29 | ₩15,915 | ₩16,656 | ₩15,234 | ₩16,215 | +1.89% | 5만 |
|---|
| 2026.05.28 | ₩16,636 | ₩16,676 | ₩14,954 | ₩15,294 | -8.06% | 7.3만 |
|---|
| 2026.05.27 | ₩14,994 | ₩16,816 | ₩14,413 | ₩15,655 | +4.41% | 8.8만 |
|---|
| 2026.05.26 | ₩13,833 | ₩14,013 | ₩13,212 | ₩13,693 | -1.01% | 4만 |
|---|
| 2026.05.22 | ₩14,754 | ₩14,874 | ₩14,313 | ₩14,373 | -2.58% | 7.5천 |
|---|
| 2026.05.21 | ₩14,233 | ₩14,734 | ₩13,833 | ₩14,413 | +1.27% | 8.5천 |
|---|
| 2026.05.20 | ₩13,933 | ₩14,413 | ₩13,813 | ₩14,093 | +1.15% | 9천 |
|---|
| 2026.05.19 | ₩13,813 | ₩14,313 | ₩13,813 | ₩14,113 | +2.17% | 6.5천 |
|---|
| 2026.05.18 | ₩14,614 | ₩14,814 | ₩13,813 | ₩13,953 | -4.52% | 8.3천 |
|---|
| 2026.05.15 | ₩14,293 | ₩14,814 | ₩14,013 | ₩14,433 | +0.98% | 1.5만 |
|---|
| 2026.05.14 | ₩15,014 | ₩15,014 | ₩14,413 | ₩14,654 | -2.40% | 1.4만 |
|---|
| 2026.05.13 | ₩15,214 | ₩16,055 | ₩14,433 | ₩14,654 | -3.68% | 1.7만 |
|---|
| 2026.05.12 | ₩14,634 | ₩15,194 | ₩14,433 | ₩14,994 | +2.46% | 1.2만 |
|---|
| 2026.05.11 | ₩15,615 | ₩16,015 | ₩14,814 | ₩14,874 | -4.74% | 1.8만 |
|---|
| 2026.05.08 | ₩16,015 | ₩17,016 | ₩15,374 | ₩15,414 | -3.75% | 2.3만 |
|---|
| 2026.05.07 | ₩16,676 | ₩17,016 | ₩15,875 | ₩16,075 | -3.60% | 1.3만 |
|---|
| 2026.05.06 | ₩16,415 | ₩17,116 | ₩16,015 | ₩16,676 | +1.59% | 1.8만 |
|---|
| 2026.05.05 | ₩17,016 | ₩17,196 | ₩16,075 | ₩16,415 | -3.53% | 1.6만 |
|---|
| 2026.05.04 | ₩17,616 | ₩17,997 | ₩16,015 | ₩17,056 | -3.18% | 2만 |
|---|
| 2026.05.01 | ₩16,816 | ₩17,316 | ₩16,015 | ₩16,335 | -2.86% | 1.9만 |
|---|
| 2026.04.30 | ₩16,215 | ₩16,616 | ₩15,915 | ₩16,415 | +1.23% | 1.4만 |
|---|
| 2026.04.29 | ₩17,136 | ₩17,136 | ₩15,414 | ₩16,055 | -6.31% | 2.5만 |
|---|
| 2026.04.28 | ₩17,416 | ₩18,017 | ₩16,535 | ₩16,535 | -5.06% | 2.1만 |
|---|
| 2026.04.27 | ₩17,616 | ₩18,217 | ₩17,016 | ₩17,656 | +0.23% | 1.8만 |
|---|
| 2026.04.24 | ₩18,097 | ₩18,537 | ₩17,576 | ₩17,797 | -1.66% | 1.7만 |
|---|
| 2026.04.23 | ₩18,017 | ₩18,497 | ₩17,616 | ₩18,157 | +0.78% | 3.3만 |
|---|
| 2026.04.22 | ₩17,757 | ₩18,017 | ₩17,316 | ₩17,797 | +0.23% | 2.6만 |
|---|
| 2026.04.21 | ₩18,818 | ₩19,538 | ₩17,256 | ₩17,596 | -6.49% | 3.2만 |
|---|
| 2026.04.20 | ₩17,116 | ₩17,797 | ₩16,856 | ₩17,536 | +2.46% | 2.6만 |
|---|
| 2026.04.17 | ₩17,536 | ₩18,017 | ₩16,956 | ₩17,216 | -1.83% | 2.7만 |
|---|
| 2026.04.16 | ₩16,415 | ₩17,977 | ₩16,015 | ₩17,797 | +8.41% | 12만 |
|---|
| 2026.04.15 | ₩16,015 | ₩16,616 | ₩15,675 | ₩16,415 | +2.50% | 2.3만 |
|---|
| 2026.04.14 | ₩16,415 | ₩17,116 | ₩15,655 | ₩16,335 | -0.49% | 4.9만 |
|---|
| 2026.04.13 | ₩17,516 | ₩18,297 | ₩14,834 | ₩16,776 | -4.23% | 12.2만 |
|---|
| 2026.04.10 | ₩18,637 | ₩19,518 | ₩18,617 | ₩19,258 | +3.33% | 1.2만 |
|---|
| 2026.04.09 | ₩18,758 | ₩19,018 | ₩18,017 | ₩19,018 | +1.39% | 1.6만 |
|---|
| 2026.04.08 | ₩17,236 | ₩20,219 | ₩17,216 | ₩18,677 | +8.36% | 9.9만 |
|---|
| 2026.04.07 | ₩18,057 | ₩18,417 | ₩16,676 | ₩16,676 | -7.65% | 1.2만 |
|---|
| 2026.04.06 | ₩18,778 | ₩18,778 | ₩17,076 | ₩17,496 | -6.82% | 2.2만 |
|---|
| 2026.04.02 | ₩19,118 | ₩19,919 | ₩18,017 | ₩19,058 | -0.31% | 2.1만 |
|---|
| 2026.04.01 | ₩19,418 | ₩21,220 | ₩18,818 | ₩19,258 | -0.82% | 3.2만 |
|---|
| 2026.03.31 | ₩18,417 | ₩19,178 | ₩17,857 | ₩18,617 | +1.09% | 2.2만 |
|---|
| 2026.03.30 | ₩20,219 | ₩20,419 | ₩17,496 | ₩18,017 | -10.89% | 2.5만 |
|---|
| 2026.03.27 | ₩21,820 | ₩21,820 | ₩21,020 | ₩21,020 | -3.67% | 1.5만 |
|---|
| 2026.03.26 | ₩23,422 | ₩23,422 | ₩21,620 | ₩21,820 | -6.84% | 5.2만 |
|---|
| 2026.03.25 | ₩26,124 | ₩26,425 | ₩21,020 | ₩24,022 | -8.05% | 84만 |
|---|
| 2026.03.24 | ₩21,820 | ₩22,621 | ₩21,020 | ₩22,021 | +0.92% | 2만 |
|---|
| 2026.03.23 | ₩21,420 | ₩22,321 | ₩21,220 | ₩22,221 | +3.74% | 1.8만 |
|---|
| 2026.03.20 | ₩22,221 | ₩22,221 | ₩20,319 | ₩20,419 | -8.11% | 1.6만 |
|---|
| 2026.03.19 | ₩21,620 | ₩21,820 | ₩21,220 | ₩21,620 | 0.00% | 5.9천 |
|---|
| 2026.03.18 | ₩22,021 | ₩22,221 | ₩21,420 | ₩21,820 | -0.91% | 1.6만 |
|---|
| 2026.03.17 | ₩21,820 | ₩22,821 | ₩21,620 | ₩22,021 | +0.92% | 1만 |
|---|
| 2026.03.16 | ₩20,819 | ₩21,820 | ₩20,819 | ₩21,620 | +3.85% | 8천 |
|---|
| 2026.03.13 | ₩21,020 | ₩22,001 | ₩20,619 | ₩20,819 | -0.95% | 7.1천 |
|---|
| 2026.03.12 | ₩22,421 | ₩22,781 | ₩21,220 | ₩21,420 | -4.46% | 1.5만 |
|---|
| 2026.03.11 | ₩22,821 | ₩23,122 | ₩22,221 | ₩22,421 | -1.75% | 7.3천 |
|---|
| 2026.03.10 | ₩23,422 | ₩23,422 | ₩22,421 | ₩23,222 | -0.85% | 8.3천 |
|---|
| 2026.03.09 | ₩22,421 | ₩23,422 | ₩22,421 | ₩23,222 | +3.57% | 6.6천 |
|---|
| 2026.03.06 | ₩22,221 | ₩23,522 | ₩22,021 | ₩22,821 | +2.70% | 1.3만 |
|---|
| 2026.03.05 | ₩23,422 | ₩23,622 | ₩22,421 | ₩22,421 | -4.27% | 7.1천 |
|---|
| 2026.03.04 | ₩22,621 | ₩24,022 | ₩22,621 | ₩24,022 | +6.19% | 1.2만 |
|---|
| 2026.03.03 | ₩22,421 | ₩23,222 | ₩22,421 | ₩22,621 | +0.89% | 1.3만 |
|---|
| 2026.03.02 | ₩21,820 | ₩23,622 | ₩21,820 | ₩23,222 | +6.42% | 2.3만 |
|---|
| 2026.02.27 | ₩22,621 | ₩23,222 | ₩22,221 | ₩23,022 | +1.77% | 1.1만 |
|---|
| 2026.02.26 | ₩21,620 | ₩23,222 | ₩21,220 | ₩23,022 | +6.48% | 1만 |
|---|
| 2026.02.25 | ₩23,422 | ₩23,422 | ₩21,720 | ₩22,021 | -5.98% | 1.6만 |
|---|
| 2026.02.24 | ₩20,619 | ₩25,023 | ₩20,619 | ₩23,022 | +11.65% | 5.7만 |
|---|
| 2026.02.23 | ₩20,419 | ₩21,420 | ₩20,019 | ₩20,819 | +1.96% | 3만 |
|---|
| 2026.02.20 | ₩20,419 | ₩20,819 | ₩20,019 | ₩20,219 | -0.98% | 4.4천 |
|---|
| 2026.02.19 | ₩21,420 | ₩22,221 | ₩21,020 | ₩21,020 | -1.87% | 1만 |
|---|
| 2026.02.18 | ₩21,220 | ₩22,621 | ₩21,220 | ₩22,421 | +5.66% | 1만 |
|---|
| 2026.02.17 | ₩21,820 | ₩22,421 | ₩21,620 | ₩22,021 | +0.92% | 8.8천 |
|---|
| 2026.02.13 | ₩22,421 | ₩22,821 | ₩21,720 | ₩22,221 | -0.89% | 7.2천 |
|---|
| 2026.02.12 | ₩23,022 | ₩23,122 | ₩22,021 | ₩22,021 | -4.35% | 1.8만 |
|---|
| 2026.02.11 | ₩23,022 | ₩23,422 | ₩22,621 | ₩22,821 | -0.87% | 2.1만 |
|---|
| 2026.02.10 | ₩23,222 | ₩23,822 | ₩22,021 | ₩23,022 | -0.86% | 2.1만 |
|---|
| 2026.02.09 | ₩23,822 | ₩24,022 | ₩22,621 | ₩23,022 | -3.36% | 2.4만 |
|---|
| 2026.02.06 | ₩24,022 | ₩24,022 | ₩22,801 | ₩23,222 | -3.33% | 2.1만 |
|---|
| 2026.02.05 | ₩21,820 | ₩25,224 | ₩21,220 | ₩23,222 | +6.42% | 8.1만 |
|---|
| 2026.02.04 | ₩21,820 | ₩22,021 | ₩20,219 | ₩22,021 | +0.92% | 2만 |
|---|
| 2026.02.03 | ₩20,819 | ₩21,820 | ₩20,399 | ₩21,820 | +4.81% | 1.8만 |
|---|
| 2026.02.02 | ₩20,019 | ₩21,620 | ₩20,019 | ₩20,819 | +4.00% | 1.7만 |
|---|
| 2026.01.30 | ₩20,019 | ₩20,819 | ₩19,819 | ₩20,219 | +1.00% | 2.4만 |
|---|
| 2026.01.29 | ₩22,821 | ₩22,821 | ₩20,319 | ₩20,819 | -8.77% | 3.8만 |
|---|
| 2026.01.28 | ₩23,422 | ₩23,622 | ₩22,821 | ₩23,022 | -1.71% | 1.8만 |
|---|
| 2026.01.27 | ₩23,622 | ₩25,224 | ₩23,422 | ₩24,022 | +1.69% | 3.6만 |
|---|
| 2026.01.26 | ₩21,820 | ₩24,022 | ₩21,020 | ₩23,422 | +7.34% | 4.5만 |
|---|
| 2026.01.23 | ₩21,820 | ₩22,121 | ₩21,020 | ₩21,620 | -0.92% | 3.6만 |
|---|
| 2026.01.22 | ₩19,418 | ₩21,620 | ₩19,418 | ₩21,020 | +8.25% | 4만 |
|---|
| 2026.01.21 | ₩19,658 | ₩20,419 | ₩18,417 | ₩19,638 | -0.10% | 4.1만 |
|---|
| 2026.01.20 | ₩19,158 | ₩19,819 | ₩18,918 | ₩19,618 | +2.40% | 2.5만 |
|---|
| 2026.01.16 | ₩19,418 | ₩19,738 | ₩18,677 | ₩18,818 | -3.09% | 2.6만 |
|---|
| 2026.01.15 | ₩19,038 | ₩20,619 | ₩18,357 | ₩18,697 | -1.79% | 7.4만 |
|---|
| 2026.01.14 | ₩18,838 | ₩19,418 | ₩17,917 | ₩19,358 | +2.76% | 3.8만 |
|---|
| 2026.01.13 | ₩18,637 | ₩18,637 | ₩17,096 | ₩17,717 | -4.94% | 3만 |
|---|
| 2026.01.12 | ₩18,938 | ₩19,518 | ₩18,017 | ₩19,078 | +0.74% | 3.7만 |
|---|
| 2026.01.09 | ₩17,216 | ₩18,818 | ₩16,876 | ₩18,057 | +4.88% | 3.1만 |
|---|
| 2026.01.08 | ₩16,415 | ₩17,216 | ₩16,115 | ₩16,776 | +2.20% | 1.2만 |
|---|
| 2026.01.07 | ₩17,016 | ₩17,216 | ₩16,015 | ₩16,455 | -3.29% | 2.4만 |
|---|
| 2026.01.06 | ₩16,015 | ₩16,455 | ₩15,214 | ₩16,395 | +2.37% | 1.7만 |
|---|
| 2026.01.05 | ₩16,275 | ₩16,275 | ₩15,114 | ₩15,635 | -3.94% | 1.9만 |
|---|
| 2026.01.02 | ₩14,454 | ₩15,414 | ₩14,073 | ₩15,114 | +4.57% | 2.6만 |
|---|
| 2025.12.31 | ₩13,212 | ₩14,413 | ₩13,212 | ₩14,073 | +6.52% | 2.4만 |
|---|
| 2025.12.30 | ₩14,413 | ₩14,433 | ₩13,352 | ₩13,453 | -6.67% | 3.8만 |
|---|
| 2025.12.29 | ₩14,814 | ₩15,555 | ₩14,734 | ₩14,914 | +0.68% | 2.8만 |
|---|
| 2025.12.26 | ₩15,815 | ₩15,815 | ₩14,614 | ₩14,974 | -5.32% | 2.7만 |
|---|
| 2025.12.24 | ₩16,455 | ₩16,455 | ₩14,814 | ₩15,474 | -5.96% | 5.8만 |
|---|
| 2025.12.23 | ₩16,415 | ₩16,976 | ₩16,235 | ₩16,535 | +0.73% | 1.7만 |
|---|
| 2025.12.22 | ₩16,816 | ₩17,036 | ₩16,215 | ₩16,515 | -1.79% | 2.7만 |
|---|
| 2025.12.19 | ₩16,616 | ₩17,216 | ₩16,015 | ₩16,716 | +0.60% | 3.8만 |
|---|
| 2025.12.18 | ₩16,816 | ₩17,456 | ₩16,656 | ₩16,656 | -0.95% | 3.3만 |
|---|
| 2025.12.17 | ₩17,596 | ₩17,616 | ₩16,015 | ₩16,696 | -5.12% | 5.4만 |
|---|
| 2025.12.16 | ₩17,496 | ₩17,536 | ₩15,895 | ₩16,936 | -3.20% | 8.3만 |
|---|
| 2025.12.15 | ₩19,178 | ₩19,198 | ₩17,016 | ₩17,236 | -10.13% | 7.5만 |
|---|
| 2025.12.12 | ₩19,819 | ₩20,019 | ₩18,017 | ₩18,597 | -6.16% | 6.2만 |
|---|
| 2025.12.11 | ₩20,019 | ₩20,019 | ₩18,277 | ₩19,198 | -4.10% | 6.6만 |
|---|
| 2025.12.10 | ₩20,819 | ₩21,220 | ₩19,018 | ₩19,218 | -7.69% | 4.4만 |
|---|
| 2025.12.09 | ₩22,421 | ₩22,521 | ₩20,219 | ₩20,419 | -8.93% | 7.4만 |
|---|
| 2025.12.08 | ₩24,423 | ₩24,823 | ₩21,820 | ₩22,021 | -9.84% | 9.8만 |
|---|
| 2025.12.05 | ₩24,022 | ₩24,923 | ₩22,621 | ₩24,223 | +0.83% | 7만 |
|---|
| 2025.12.04 | ₩21,220 | ₩23,622 | ₩21,220 | ₩23,222 | +9.43% | 6.3만 |
|---|
| 2025.12.03 | ₩19,218 | ₩22,821 | ₩19,158 | ₩21,820 | +13.54% | 15.9만 |
|---|
| 2025.12.02 | ₩18,978 | ₩19,418 | ₩18,217 | ₩19,118 | +0.74% | 5.6만 |
|---|
| 2025.12.01 | ₩19,218 | ₩19,218 | ₩17,877 | ₩18,397 | -4.27% | 4.9만 |
|---|
| 2025.11.28 | ₩18,818 | ₩19,618 | ₩18,017 | ₩19,418 | +3.19% | 8.1만 |
|---|
| 2025.11.26 | ₩20,419 | ₩21,220 | ₩17,616 | ₩18,017 | -11.76% | 19.9만 |
|---|
| 2025.11.25 | ₩19,819 | ₩20,419 | ₩17,957 | ₩19,618 | -1.01% | 36.3만 |
|---|
| 2025.11.24 | ₩31,930 | ₩36,234 | ₩20,019 | ₩20,419 | -36.05% | 1390.5만 |
|---|
| 2025.11.21 | ₩18,217 | ₩18,838 | ₩16,636 | ₩17,957 | -1.43% | 1.5만 |
|---|
| 2025.11.20 | ₩18,818 | ₩19,358 | ₩18,217 | ₩18,277 | -2.87% | 9천 |
|---|
| 2025.11.19 | ₩19,618 | ₩19,819 | ₩18,417 | ₩18,798 | -4.18% | 1.2만 |
|---|
| 2025.11.18 | ₩19,438 | ₩20,019 | ₩19,218 | ₩19,578 | +0.72% | 8.7천 |
|---|
| 2025.11.17 | ₩19,418 | ₩20,019 | ₩19,418 | ₩19,518 | +0.52% | 4.6천 |
|---|
| 2025.11.14 | ₩19,418 | ₩20,019 | ₩19,418 | ₩19,839 | +2.16% | 7천 |
|---|
| 2025.11.13 | ₩20,419 | ₩20,619 | ₩19,418 | ₩19,819 | -2.94% | 5.3천 |
|---|
| 2025.11.12 | ₩20,419 | ₩21,020 | ₩20,219 | ₩20,419 | 0.00% | 5.3천 |
|---|
| 2025.11.11 | ₩20,219 | ₩20,819 | ₩20,099 | ₩20,819 | +2.97% | 3.9천 |
|---|
| 2025.11.10 | ₩20,019 | ₩20,619 | ₩19,899 | ₩20,019 | 0.00% | 7.2천 |
|---|
| 2025.11.07 | ₩20,019 | ₩20,219 | ₩19,638 | ₩20,019 | 0.00% | 5.9천 |
|---|
| 2025.11.06 | ₩20,219 | ₩20,219 | ₩19,618 | ₩20,219 | 0.00% | 7.8천 |
|---|
| 2025.11.05 | ₩20,419 | ₩20,419 | ₩19,618 | ₩20,019 | -1.96% | 1.2만 |
|---|
| 2025.11.04 | ₩20,619 | ₩21,100 | ₩20,619 | ₩20,619 | 0.00% | 3.9천 |
|---|
| 2025.11.03 | ₩21,220 | ₩21,420 | ₩20,819 | ₩21,020 | -0.94% | 5.3천 |
|---|
| 2025.10.31 | ₩21,020 | ₩21,400 | ₩20,599 | ₩21,020 | 0.00% | 4.4천 |
|---|
| 2025.10.30 | ₩21,420 | ₩21,520 | ₩20,819 | ₩21,020 | -1.87% | 4.6천 |
|---|
| 2025.10.29 | ₩21,820 | ₩23,222 | ₩20,619 | ₩21,420 | -1.83% | 3.4만 |
|---|
| 2025.10.28 | ₩21,620 | ₩22,421 | ₩21,620 | ₩21,620 | 0.00% | 1.3만 |
|---|
| 2025.10.27 | ₩22,021 | ₩22,021 | ₩21,220 | ₩21,620 | -1.82% | 5.7천 |
|---|
| 2025.10.24 | ₩21,220 | ₩21,820 | ₩21,020 | ₩21,320 | +0.47% | 8.3천 |
|---|
| 2025.10.23 | ₩21,220 | ₩21,320 | ₩20,819 | ₩21,120 | -0.47% | 5천 |
|---|
| 2025.10.22 | ₩21,620 | ₩22,021 | ₩21,020 | ₩21,220 | -1.85% | 1.8만 |
|---|
| 2025.10.21 | ₩20,819 | ₩21,920 | ₩20,619 | ₩21,920 | +5.29% | 7.6천 |
|---|
| 2025.10.20 | ₩21,420 | ₩21,460 | ₩21,020 | ₩21,220 | -0.93% | 7.2천 |
|---|
| 2025.10.17 | ₩21,420 | ₩22,021 | ₩21,220 | ₩21,220 | -0.93% | 5.6천 |
|---|
| 2025.10.16 | ₩23,022 | ₩23,022 | ₩21,820 | ₩21,920 | -4.78% | 5.5천 |
|---|
| 2025.10.15 | ₩22,821 | ₩23,222 | ₩22,621 | ₩23,222 | +1.75% | 1.5만 |
|---|
| 2025.10.14 | ₩22,021 | ₩22,621 | ₩21,820 | ₩22,221 | +0.91% | 6.6천 |
|---|
| 2025.10.13 | ₩22,021 | ₩22,421 | ₩21,420 | ₩22,021 | 0.00% | 1.9만 |
|---|
| 2025.10.10 | ₩23,422 | ₩24,223 | ₩22,621 | ₩23,022 | -1.71% | 8.6천 |
|---|