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 | ₩574 | ₩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 | ₩566 | ₩574 | ₩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 | ₩761 | ₩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 | ₩1,135 | ₩888 | ₩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 | ₩1,202 | ₩1,229 | ₩1,055 | ₩1,083 | -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 | ₩1,429 | ₩1,269 | ₩1,282 | -4.00% | 24.6만 |
|---|
| 2026.09.10 | ₩1,376 | ₩1,416 | ₩1,309 | ₩1,310 | -4.76% | 27.9만 |
|---|
| 2026.09.09 | ₩1,496 | ₩1,626 | ₩1,363 | ₩1,389 | -7.14% | 28.7만 |
|---|
| 2026.09.08 | ₩1,469 | ₩1,590 | ₩1,416 | ₩1,483 | +0.91% | 19만 |
|---|
| 2026.09.04 | ₩1,536 | ₩1,550 | ₩1,363 | ₩1,469 | -4.35% | 25.1만 |
|---|
| 2026.09.03 | ₩1,670 | ₩1,703 | ₩1,510 | ₩1,550 | -7.20% | 29.4만 |
|---|
| 2026.09.02 | ₩1,723 | ₩1,737 | ₩1,616 | ₩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 | ₩1,536 | ₩1,710 | -3.76% | 40만 |
|---|
| 2026.08.28 | ₩2,004 | ₩2,104 | ₩1,797 | ₩1,803 | -10.00% | 53.1만 |
|---|
| 2026.08.27 | ₩2,017 | ₩2,218 | ₩1,964 | ₩1,970 | -2.32% | 51.7만 |
|---|
| 2026.08.26 | ₩2,031 | ₩2,164 | ₩1,950 | ₩2,024 | -0.33% | 14.9만 |
|---|
| 2026.08.25 | ₩1,990 | ₩2,097 | ₩1,950 | ₩2,031 | +2.01% | 16.2만 |
|---|
| 2026.08.24 | ₩1,977 | ₩2,084 | ₩1,924 | ₩2,017 | +2.03% | 14.4만 |
|---|
| 2026.08.21 | ₩1,990 | ₩2,031 | ₩1,857 | ₩1,964 | -1.34% | 15.5만 |
|---|
| 2026.08.20 | ₩2,244 | ₩2,271 | ₩1,944 | ₩2,004 | -10.71% | 27.1만 |
|---|
| 2026.08.19 | ₩2,004 | ₩2,418 | ₩1,964 | ₩2,311 | +15.33% | 29.5만 |
|---|
| 2026.08.18 | ₩2,097 | ₩2,111 | ₩1,977 | ₩2,031 | -3.18% | 14.8만 |
|---|
| 2026.08.17 | ₩2,124 | ₩2,164 | ₩2,057 | ₩2,111 | -0.63% | 17.5만 |
|---|
| 2026.08.14 | ₩2,284 | ₩2,284 | ₩2,044 | ₩2,111 | -7.60% | 34.2만 |
|---|
| 2026.08.13 | ₩2,592 | ₩2,645 | ₩2,244 | ₩2,258 | -12.89% | 45.2만 |
|---|
| 2026.08.12 | ₩2,672 | ₩2,912 | ₩2,298 | ₩2,458 | -8.00% | 64.4만 |
|---|
| 2026.08.11 | ₩2,698 | ₩2,799 | ₩2,525 | ₩2,565 | -4.95% | 18.5만 |
|---|
| 2026.08.10 | ₩2,698 | ₩2,845 | ₩2,598 | ₩2,685 | -0.50% | 19만 |
|---|
| 2026.08.07 | ₩2,645 | ₩2,855 | ₩2,538 | ₩2,779 | +5.05% | 20.2만 |
|---|
| 2026.08.06 | ₩2,872 | ₩2,926 | ₩2,565 | ₩2,645 | -7.91% | 20.3만 |
|---|
| 2026.08.05 | ₩2,765 | ₩3,019 | ₩2,645 | ₩2,912 | +5.31% | 28.7만 |
|---|
| 2026.08.04 | ₩3,006 | ₩3,012 | ₩2,712 | ₩2,819 | -6.22% | 46.7만 |
|---|
| 2026.08.03 | ₩2,859 | ₩3,103 | ₩2,819 | ₩2,899 | +1.40% | 27.3만 |
|---|
| 2026.07.31 | ₩2,552 | ₩2,886 | ₩2,405 | ₩2,792 | +9.42% | 34.2만 |
|---|
| 2026.07.30 | ₩3,006 | ₩3,006 | ₩2,565 | ₩2,605 | -13.33% | 31.5만 |
|---|
| 2026.07.29 | ₩3,059 | ₩3,099 | ₩2,672 | ₩3,006 | -1.75% | 37.4만 |
|---|
| 2026.07.28 | ₩4,355 | ₩4,355 | ₩2,779 | ₩2,992 | -31.29% | 403.9만 |
|---|
| 2026.07.27 | ₩5,637 | ₩5,771 | ₩5,370 | ₩5,691 | +0.95% | 5.9만 |
|---|
| 2026.07.24 | ₩5,824 | ₩5,971 | ₩5,450 | ₩5,611 | -3.67% | 10.7만 |
|---|
| 2026.07.23 | ₩6,038 | ₩6,158 | ₩5,744 | ₩5,824 | -3.54% | 13.1만 |
|---|
| 2026.07.22 | ₩6,212 | ₩6,452 | ₩6,058 | ₩6,125 | -1.40% | 6.6만 |
|---|
| 2026.07.21 | ₩6,172 | ₩6,786 | ₩5,998 | ₩6,319 | +2.38% | 6.1만 |
|---|
| 2026.07.20 | ₩6,292 | ₩6,452 | ₩5,677 | ₩6,198 | -1.49% | 9.7만 |
|---|
| 2026.07.17 | ₩6,305 | ₩6,666 | ₩5,771 | ₩6,252 | -0.85% | 11.8만 |
|---|
| 2026.07.16 | ₩7,855 | ₩7,908 | ₩6,325 | ₩6,345 | -19.22% | 22.5만 |
|---|
| 2026.07.15 | ₩8,029 | ₩8,242 | ₩7,220 | ₩7,802 | -2.83% | 11.7만 |
|---|
| 2026.07.14 | ₩8,870 | ₩8,870 | ₩7,908 | ₩8,082 | -8.89% | 5.2만 |
|---|
| 2026.07.13 | ₩9,805 | ₩9,936 | ₩8,737 | ₩8,910 | -9.13% | 9.9만 |
|---|
| 2026.07.10 | ₩9,886 | ₩9,886 | ₩8,697 | ₩9,164 | -7.30% | 9.7만 |
|---|
| 2026.07.09 | ₩9,164 | ₩10,206 | ₩9,084 | ₩9,886 | +7.87% | 9.8만 |
|---|
| 2026.07.08 | ₩9,478 | ₩9,999 | ₩8,576 | ₩9,638 | +1.69% | 5.5만 |
|---|
| 2026.07.07 | ₩9,759 | ₩10,300 | ₩9,157 | ₩9,899 | +1.44% | 7.7만 |
|---|
| 2026.07.06 | ₩10,620 | ₩10,841 | ₩10,199 | ₩10,260 | -3.40% | 2.5만 |
|---|
| 2026.07.02 | ₩10,821 | ₩11,522 | ₩10,420 | ₩10,580 | -2.22% | 3.8만 |
|---|
| 2026.07.01 | ₩11,823 | ₩11,823 | ₩10,520 | ₩10,861 | -8.14% | 4.6만 |
|---|
| 2026.06.30 | ₩11,823 | ₩11,823 | ₩10,761 | ₩11,021 | -6.78% | 2.6만 |
|---|
| 2026.06.29 | ₩11,442 | ₩12,023 | ₩11,282 | ₩11,622 | +1.58% | 1.5만 |
|---|
| 2026.06.26 | ₩11,642 | ₩12,023 | ₩11,121 | ₩11,422 | -1.89% | 1.5만 |
|---|
| 2026.06.25 | ₩12,223 | ₩12,604 | ₩11,382 | ₩11,642 | -4.75% | 3.3만 |
|---|
| 2026.06.24 | ₩12,243 | ₩12,404 | ₩11,903 | ₩12,123 | -0.98% | 2.1만 |
|---|
| 2026.06.23 | ₩12,023 | ₩12,584 | ₩11,883 | ₩12,243 | +1.83% | 1.8만 |
|---|
| 2026.06.22 | ₩12,624 | ₩13,225 | ₩11,883 | ₩12,484 | -1.11% | 7.1만 |
|---|
| 2026.06.18 | ₩12,824 | ₩12,965 | ₩12,243 | ₩12,464 | -2.81% | 2.2만 |
|---|
| 2026.06.17 | ₩13,406 | ₩13,426 | ₩12,384 | ₩12,384 | -7.62% | 1.8만 |
|---|
| 2026.06.16 | ₩13,506 | ₩13,866 | ₩12,444 | ₩12,624 | -6.53% | 2.1만 |
|---|
| 2026.06.15 | ₩14,167 | ₩14,167 | ₩13,025 | ₩13,225 | -6.65% | 2만 |
|---|
| 2026.06.12 | ₩14,628 | ₩14,728 | ₩13,426 | ₩13,426 | -8.22% | 1.2만 |
|---|
| 2026.06.11 | ₩13,806 | ₩14,407 | ₩13,225 | ₩14,407 | +4.35% | 1.2만 |
|---|
| 2026.06.10 | ₩14,147 | ₩14,227 | ₩13,245 | ₩13,486 | -4.67% | 2만 |
|---|
| 2026.06.09 | ₩14,528 | ₩15,109 | ₩13,646 | ₩13,886 | -4.41% | 2.4만 |
|---|
| 2026.06.08 | ₩14,407 | ₩15,830 | ₩14,307 | ₩14,307 | -0.70% | 7.6천 |
|---|
| 2026.06.05 | ₩15,630 | ₩15,630 | ₩14,047 | ₩14,227 | -8.97% | 2.1만 |
|---|
| 2026.06.04 | ₩16,692 | ₩17,133 | ₩15,229 | ₩15,850 | -5.04% | 2.6만 |
|---|
| 2026.06.03 | ₩16,632 | ₩17,133 | ₩16,451 | ₩17,032 | +2.41% | 3.3만 |
|---|
| 2026.06.02 | ₩17,433 | ₩18,014 | ₩16,451 | ₩17,032 | -2.30% | 4.7만 |
|---|
| 2026.06.01 | ₩15,630 | ₩17,333 | ₩15,630 | ₩17,293 | +10.64% | 5.4만 |
|---|
| 2026.05.29 | ₩15,930 | ₩16,672 | ₩15,249 | ₩16,231 | +1.89% | 5만 |
|---|
| 2026.05.28 | ₩16,652 | ₩16,692 | ₩14,969 | ₩15,309 | -8.06% | 7.3만 |
|---|
| 2026.05.27 | ₩15,009 | ₩16,832 | ₩14,428 | ₩15,670 | +4.41% | 8.8만 |
|---|
| 2026.05.26 | ₩13,846 | ₩14,027 | ₩13,225 | ₩13,706 | -1.01% | 4만 |
|---|
| 2026.05.22 | ₩14,768 | ₩14,888 | ₩14,327 | ₩14,387 | -2.58% | 7.5천 |
|---|
| 2026.05.21 | ₩14,247 | ₩14,748 | ₩13,846 | ₩14,428 | +1.27% | 8.5천 |
|---|
| 2026.05.20 | ₩13,947 | ₩14,428 | ₩13,826 | ₩14,107 | +1.15% | 9천 |
|---|
| 2026.05.19 | ₩13,826 | ₩14,327 | ₩13,826 | ₩14,127 | +2.17% | 6.5천 |
|---|
| 2026.05.18 | ₩14,628 | ₩14,828 | ₩13,826 | ₩13,967 | -4.52% | 8.3천 |
|---|
| 2026.05.15 | ₩14,307 | ₩14,828 | ₩14,027 | ₩14,448 | +0.98% | 1.5만 |
|---|
| 2026.05.14 | ₩15,029 | ₩15,029 | ₩14,428 | ₩14,668 | -2.40% | 1.4만 |
|---|
| 2026.05.13 | ₩15,229 | ₩16,071 | ₩14,448 | ₩14,668 | -3.68% | 1.7만 |
|---|
| 2026.05.12 | ₩14,648 | ₩15,209 | ₩14,448 | ₩15,009 | +2.46% | 1.2만 |
|---|
| 2026.05.11 | ₩15,630 | ₩16,031 | ₩14,828 | ₩14,888 | -4.74% | 1.8만 |
|---|
| 2026.05.08 | ₩16,031 | ₩17,032 | ₩15,389 | ₩15,429 | -3.75% | 2.3만 |
|---|
| 2026.05.07 | ₩16,692 | ₩17,032 | ₩15,890 | ₩16,091 | -3.60% | 1.3만 |
|---|
| 2026.05.06 | ₩16,431 | ₩17,133 | ₩16,031 | ₩16,692 | +1.59% | 1.8만 |
|---|
| 2026.05.05 | ₩17,032 | ₩17,213 | ₩16,091 | ₩16,431 | -3.53% | 1.6만 |
|---|
| 2026.05.04 | ₩17,634 | ₩18,014 | ₩16,031 | ₩17,073 | -3.18% | 2만 |
|---|
| 2026.05.01 | ₩16,832 | ₩17,333 | ₩16,031 | ₩16,351 | -2.86% | 1.9만 |
|---|
| 2026.04.30 | ₩16,231 | ₩16,632 | ₩15,930 | ₩16,431 | +1.23% | 1.4만 |
|---|
| 2026.04.29 | ₩17,153 | ₩17,153 | ₩15,429 | ₩16,071 | -6.31% | 2.5만 |
|---|
| 2026.04.28 | ₩17,433 | ₩18,034 | ₩16,552 | ₩16,552 | -5.06% | 2.1만 |
|---|
| 2026.04.27 | ₩17,634 | ₩18,235 | ₩17,032 | ₩17,674 | +0.23% | 1.8만 |
|---|
| 2026.04.24 | ₩18,115 | ₩18,555 | ₩17,594 | ₩17,814 | -1.66% | 1.7만 |
|---|
| 2026.04.23 | ₩18,034 | ₩18,515 | ₩17,634 | ₩18,175 | +0.78% | 3.3만 |
|---|
| 2026.04.22 | ₩17,774 | ₩18,034 | ₩17,333 | ₩17,814 | +0.23% | 2.6만 |
|---|
| 2026.04.21 | ₩18,836 | ₩19,557 | ₩17,273 | ₩17,614 | -6.49% | 3.2만 |
|---|
| 2026.04.20 | ₩17,133 | ₩17,814 | ₩16,872 | ₩17,553 | +2.46% | 2.6만 |
|---|
| 2026.04.17 | ₩17,553 | ₩18,034 | ₩16,972 | ₩17,233 | -1.83% | 2.7만 |
|---|
| 2026.04.16 | ₩16,431 | ₩17,994 | ₩16,031 | ₩17,814 | +8.41% | 12만 |
|---|
| 2026.04.15 | ₩16,031 | ₩16,632 | ₩15,690 | ₩16,431 | +2.50% | 2.3만 |
|---|
| 2026.04.14 | ₩16,431 | ₩17,133 | ₩15,670 | ₩16,351 | -0.49% | 4.9만 |
|---|
| 2026.04.13 | ₩17,533 | ₩18,315 | ₩14,848 | ₩16,792 | -4.23% | 12.2만 |
|---|
| 2026.04.10 | ₩18,656 | ₩19,537 | ₩18,636 | ₩19,277 | +3.33% | 1.2만 |
|---|
| 2026.04.09 | ₩18,776 | ₩19,036 | ₩18,034 | ₩19,036 | +1.39% | 1.6만 |
|---|
| 2026.04.08 | ₩17,253 | ₩20,239 | ₩17,233 | ₩18,696 | +8.36% | 9.9만 |
|---|
| 2026.04.07 | ₩18,074 | ₩18,435 | ₩16,692 | ₩16,692 | -7.65% | 1.2만 |
|---|
| 2026.04.06 | ₩18,796 | ₩18,796 | ₩17,093 | ₩17,513 | -6.82% | 2.2만 |
|---|
| 2026.04.02 | ₩19,136 | ₩19,938 | ₩18,034 | ₩19,076 | -0.31% | 2.1만 |
|---|
| 2026.04.01 | ₩19,437 | ₩21,240 | ₩18,836 | ₩19,277 | -0.82% | 3.2만 |
|---|
| 2026.03.31 | ₩18,435 | ₩19,197 | ₩17,874 | ₩18,636 | +1.09% | 2.2만 |
|---|
| 2026.03.30 | ₩20,239 | ₩20,439 | ₩17,513 | ₩18,034 | -10.89% | 2.5만 |
|---|
| 2026.03.27 | ₩21,842 | ₩21,842 | ₩21,040 | ₩21,040 | -3.67% | 1.5만 |
|---|
| 2026.03.26 | ₩23,445 | ₩23,445 | ₩21,641 | ₩21,842 | -6.84% | 5.2만 |
|---|
| 2026.03.25 | ₩26,150 | ₩26,450 | ₩21,040 | ₩24,046 | -8.05% | 84만 |
|---|
| 2026.03.24 | ₩21,842 | ₩22,643 | ₩21,040 | ₩22,042 | +0.92% | 2만 |
|---|
| 2026.03.23 | ₩21,441 | ₩22,343 | ₩21,240 | ₩22,242 | +3.74% | 1.8만 |
|---|
| 2026.03.20 | ₩22,242 | ₩22,242 | ₩20,339 | ₩20,439 | -8.11% | 1.6만 |
|---|
| 2026.03.19 | ₩21,641 | ₩21,842 | ₩21,240 | ₩21,641 | 0.00% | 5.9천 |
|---|
| 2026.03.18 | ₩22,042 | ₩22,242 | ₩21,441 | ₩21,842 | -0.91% | 1.6만 |
|---|
| 2026.03.17 | ₩21,842 | ₩22,844 | ₩21,641 | ₩22,042 | +0.92% | 1만 |
|---|
| 2026.03.16 | ₩20,840 | ₩21,842 | ₩20,840 | ₩21,641 | +3.85% | 8천 |
|---|
| 2026.03.13 | ₩21,040 | ₩22,022 | ₩20,639 | ₩20,840 | -0.95% | 7.1천 |
|---|
| 2026.03.12 | ₩22,443 | ₩22,803 | ₩21,240 | ₩21,441 | -4.46% | 1.5만 |
|---|
| 2026.03.11 | ₩22,844 | ₩23,144 | ₩22,242 | ₩22,443 | -1.75% | 7.3천 |
|---|
| 2026.03.10 | ₩23,445 | ₩23,445 | ₩22,443 | ₩23,244 | -0.85% | 8.3천 |
|---|
| 2026.03.09 | ₩22,443 | ₩23,445 | ₩22,443 | ₩23,244 | +3.57% | 6.6천 |
|---|
| 2026.03.06 | ₩22,242 | ₩23,545 | ₩22,042 | ₩22,844 | +2.70% | 1.3만 |
|---|
| 2026.03.05 | ₩23,445 | ₩23,645 | ₩22,443 | ₩22,443 | -4.27% | 7.1천 |
|---|
| 2026.03.04 | ₩22,643 | ₩24,046 | ₩22,643 | ₩24,046 | +6.19% | 1.2만 |
|---|
| 2026.03.03 | ₩22,443 | ₩23,244 | ₩22,443 | ₩22,643 | +0.89% | 1.3만 |
|---|
| 2026.03.02 | ₩21,842 | ₩23,645 | ₩21,842 | ₩23,244 | +6.42% | 2.3만 |
|---|
| 2026.02.27 | ₩22,643 | ₩23,244 | ₩22,242 | ₩23,044 | +1.77% | 1.1만 |
|---|
| 2026.02.26 | ₩21,641 | ₩23,244 | ₩21,240 | ₩23,044 | +6.48% | 1만 |
|---|
| 2026.02.25 | ₩23,445 | ₩23,445 | ₩21,741 | ₩22,042 | -5.98% | 1.6만 |
|---|
| 2026.02.24 | ₩20,639 | ₩25,048 | ₩20,639 | ₩23,044 | +11.65% | 5.7만 |
|---|
| 2026.02.23 | ₩20,439 | ₩21,441 | ₩20,038 | ₩20,840 | +1.96% | 3만 |
|---|
| 2026.02.20 | ₩20,439 | ₩20,840 | ₩20,038 | ₩20,239 | -0.98% | 4.4천 |
|---|
| 2026.02.19 | ₩21,441 | ₩22,242 | ₩21,040 | ₩21,040 | -1.87% | 1만 |
|---|
| 2026.02.18 | ₩21,240 | ₩22,643 | ₩21,240 | ₩22,443 | +5.66% | 1만 |
|---|
| 2026.02.17 | ₩21,842 | ₩22,443 | ₩21,641 | ₩22,042 | +0.92% | 8.8천 |
|---|
| 2026.02.13 | ₩22,443 | ₩22,844 | ₩21,741 | ₩22,242 | -0.89% | 7.2천 |
|---|
| 2026.02.12 | ₩23,044 | ₩23,144 | ₩22,042 | ₩22,042 | -4.35% | 1.8만 |
|---|
| 2026.02.11 | ₩23,044 | ₩23,445 | ₩22,643 | ₩22,844 | -0.87% | 2.1만 |
|---|
| 2026.02.10 | ₩23,244 | ₩23,845 | ₩22,042 | ₩23,044 | -0.86% | 2.1만 |
|---|
| 2026.02.09 | ₩23,845 | ₩24,046 | ₩22,643 | ₩23,044 | -3.36% | 2.4만 |
|---|
| 2026.02.06 | ₩24,046 | ₩24,046 | ₩22,824 | ₩23,244 | -3.33% | 2.1만 |
|---|
| 2026.02.05 | ₩21,842 | ₩25,248 | ₩21,240 | ₩23,244 | +6.42% | 8.1만 |
|---|
| 2026.02.04 | ₩21,842 | ₩22,042 | ₩20,239 | ₩22,042 | +0.92% | 2만 |
|---|
| 2026.02.03 | ₩20,840 | ₩21,842 | ₩20,419 | ₩21,842 | +4.81% | 1.8만 |
|---|
| 2026.02.02 | ₩20,038 | ₩21,641 | ₩20,038 | ₩20,840 | +4.00% | 1.7만 |
|---|
| 2026.01.30 | ₩20,038 | ₩20,840 | ₩19,838 | ₩20,239 | +1.00% | 2.4만 |
|---|
| 2026.01.29 | ₩22,844 | ₩22,844 | ₩20,339 | ₩20,840 | -8.77% | 3.8만 |
|---|
| 2026.01.28 | ₩23,445 | ₩23,645 | ₩22,844 | ₩23,044 | -1.71% | 1.8만 |
|---|
| 2026.01.27 | ₩23,645 | ₩25,248 | ₩23,445 | ₩24,046 | +1.69% | 3.6만 |
|---|
| 2026.01.26 | ₩21,842 | ₩24,046 | ₩21,040 | ₩23,445 | +7.34% | 4.5만 |
|---|
| 2026.01.23 | ₩21,842 | ₩22,142 | ₩21,040 | ₩21,641 | -0.92% | 3.6만 |
|---|
| 2026.01.22 | ₩19,437 | ₩21,641 | ₩19,437 | ₩21,040 | +8.25% | 4만 |
|---|
| 2026.01.21 | ₩19,678 | ₩20,439 | ₩18,435 | ₩19,657 | -0.10% | 4.1만 |
|---|
| 2026.01.20 | ₩19,177 | ₩19,838 | ₩18,936 | ₩19,637 | +2.40% | 2.5만 |
|---|
| 2026.01.16 | ₩19,437 | ₩19,758 | ₩18,696 | ₩18,836 | -3.09% | 2.6만 |
|---|
| 2026.01.15 | ₩19,056 | ₩20,639 | ₩18,375 | ₩18,716 | -1.79% | 7.4만 |
|---|
| 2026.01.14 | ₩18,856 | ₩19,437 | ₩17,934 | ₩19,377 | +2.76% | 3.8만 |
|---|
| 2026.01.13 | ₩18,656 | ₩18,656 | ₩17,113 | ₩17,734 | -4.94% | 3만 |
|---|
| 2026.01.12 | ₩18,956 | ₩19,537 | ₩18,034 | ₩19,096 | +0.74% | 3.7만 |
|---|
| 2026.01.09 | ₩17,233 | ₩18,836 | ₩16,892 | ₩18,074 | +4.88% | 3.1만 |
|---|
| 2026.01.08 | ₩16,431 | ₩17,233 | ₩16,131 | ₩16,792 | +2.20% | 1.2만 |
|---|
| 2026.01.07 | ₩17,032 | ₩17,233 | ₩16,031 | ₩16,471 | -3.29% | 2.4만 |
|---|
| 2026.01.06 | ₩16,031 | ₩16,471 | ₩15,229 | ₩16,411 | +2.37% | 1.7만 |
|---|
| 2026.01.05 | ₩16,291 | ₩16,291 | ₩15,129 | ₩15,650 | -3.94% | 1.9만 |
|---|
| 2026.01.02 | ₩14,468 | ₩15,429 | ₩14,087 | ₩15,129 | +4.57% | 2.6만 |
|---|
| 2025.12.31 | ₩13,225 | ₩14,428 | ₩13,225 | ₩14,087 | +6.52% | 2.4만 |
|---|
| 2025.12.30 | ₩14,428 | ₩14,448 | ₩13,365 | ₩13,466 | -6.67% | 3.8만 |
|---|
| 2025.12.29 | ₩14,828 | ₩15,570 | ₩14,748 | ₩14,928 | +0.68% | 2.8만 |
|---|
| 2025.12.26 | ₩15,830 | ₩15,830 | ₩14,628 | ₩14,989 | -5.32% | 2.7만 |
|---|
| 2025.12.24 | ₩16,471 | ₩16,471 | ₩14,828 | ₩15,490 | -5.96% | 5.8만 |
|---|
| 2025.12.23 | ₩16,431 | ₩16,992 | ₩16,251 | ₩16,552 | +0.73% | 1.7만 |
|---|
| 2025.12.22 | ₩16,832 | ₩17,053 | ₩16,231 | ₩16,532 | -1.79% | 2.7만 |
|---|
| 2025.12.19 | ₩16,632 | ₩17,233 | ₩16,031 | ₩16,732 | +0.60% | 3.8만 |
|---|
| 2025.12.18 | ₩16,832 | ₩17,473 | ₩16,672 | ₩16,672 | -0.95% | 3.3만 |
|---|
| 2025.12.17 | ₩17,614 | ₩17,634 | ₩16,031 | ₩16,712 | -5.12% | 5.4만 |
|---|
| 2025.12.16 | ₩17,513 | ₩17,553 | ₩15,910 | ₩16,952 | -3.20% | 8.3만 |
|---|
| 2025.12.15 | ₩19,197 | ₩19,217 | ₩17,032 | ₩17,253 | -10.13% | 7.5만 |
|---|
| 2025.12.12 | ₩19,838 | ₩20,038 | ₩18,034 | ₩18,615 | -6.16% | 6.2만 |
|---|
| 2025.12.11 | ₩20,038 | ₩20,038 | ₩18,295 | ₩19,217 | -4.10% | 6.6만 |
|---|
| 2025.12.10 | ₩20,840 | ₩21,240 | ₩19,036 | ₩19,237 | -7.69% | 4.4만 |
|---|
| 2025.12.09 | ₩22,443 | ₩22,543 | ₩20,239 | ₩20,439 | -8.93% | 7.4만 |
|---|
| 2025.12.08 | ₩24,447 | ₩24,847 | ₩21,842 | ₩22,042 | -9.84% | 9.8만 |
|---|
| 2025.12.05 | ₩24,046 | ₩24,948 | ₩22,643 | ₩24,246 | +0.83% | 7만 |
|---|
| 2025.12.04 | ₩21,240 | ₩23,645 | ₩21,240 | ₩23,244 | +9.43% | 6.3만 |
|---|
| 2025.12.03 | ₩19,237 | ₩22,844 | ₩19,177 | ₩21,842 | +13.54% | 15.9만 |
|---|
| 2025.12.02 | ₩18,996 | ₩19,437 | ₩18,235 | ₩19,136 | +0.74% | 5.6만 |
|---|
| 2025.12.01 | ₩19,237 | ₩19,237 | ₩17,894 | ₩18,415 | -4.27% | 4.9만 |
|---|
| 2025.11.28 | ₩18,836 | ₩19,637 | ₩18,034 | ₩19,437 | +3.19% | 8.1만 |
|---|
| 2025.11.26 | ₩20,439 | ₩21,240 | ₩17,634 | ₩18,034 | -11.76% | 19.9만 |
|---|
| 2025.11.25 | ₩19,838 | ₩20,439 | ₩17,974 | ₩19,637 | -1.01% | 36.3만 |
|---|
| 2025.11.24 | ₩31,961 | ₩36,269 | ₩20,038 | ₩20,439 | -36.05% | 1390.5만 |
|---|
| 2025.11.21 | ₩18,235 | ₩18,856 | ₩16,652 | ₩17,974 | -1.43% | 1.5만 |
|---|
| 2025.11.20 | ₩18,836 | ₩19,377 | ₩18,235 | ₩18,295 | -2.87% | 9천 |
|---|
| 2025.11.19 | ₩19,637 | ₩19,838 | ₩18,435 | ₩18,816 | -4.18% | 1.2만 |
|---|
| 2025.11.18 | ₩19,457 | ₩20,038 | ₩19,237 | ₩19,597 | +0.72% | 8.7천 |
|---|
| 2025.11.17 | ₩19,437 | ₩20,038 | ₩19,437 | ₩19,537 | +0.52% | 4.6천 |
|---|
| 2025.11.14 | ₩19,437 | ₩20,038 | ₩19,437 | ₩19,858 | +2.16% | 7천 |
|---|
| 2025.11.13 | ₩20,439 | ₩20,639 | ₩19,437 | ₩19,838 | -2.94% | 5.3천 |
|---|
| 2025.11.12 | ₩20,439 | ₩21,040 | ₩20,239 | ₩20,439 | 0.00% | 5.3천 |
|---|
| 2025.11.11 | ₩20,239 | ₩20,840 | ₩20,118 | ₩20,840 | +2.97% | 3.9천 |
|---|
| 2025.11.10 | ₩20,038 | ₩20,639 | ₩19,918 | ₩20,038 | 0.00% | 7.2천 |
|---|
| 2025.11.07 | ₩20,038 | ₩20,239 | ₩19,657 | ₩20,038 | 0.00% | 5.9천 |
|---|
| 2025.11.06 | ₩20,239 | ₩20,239 | ₩19,637 | ₩20,239 | 0.00% | 7.8천 |
|---|
| 2025.11.05 | ₩20,439 | ₩20,439 | ₩19,637 | ₩20,038 | -1.96% | 1.2만 |
|---|
| 2025.11.04 | ₩20,639 | ₩21,120 | ₩20,639 | ₩20,639 | 0.00% | 3.9천 |
|---|
| 2025.11.03 | ₩21,240 | ₩21,441 | ₩20,840 | ₩21,040 | -0.94% | 5.3천 |
|---|
| 2025.10.31 | ₩21,040 | ₩21,421 | ₩20,619 | ₩21,040 | 0.00% | 4.4천 |
|---|
| 2025.10.30 | ₩21,441 | ₩21,541 | ₩20,840 | ₩21,040 | -1.87% | 4.6천 |
|---|
| 2025.10.29 | ₩21,842 | ₩23,244 | ₩20,639 | ₩21,441 | -1.83% | 3.4만 |
|---|
| 2025.10.28 | ₩21,641 | ₩22,443 | ₩21,641 | ₩21,641 | 0.00% | 1.3만 |
|---|
| 2025.10.27 | ₩22,042 | ₩22,042 | ₩21,240 | ₩21,641 | -1.82% | 5.7천 |
|---|
| 2025.10.24 | ₩21,240 | ₩21,842 | ₩21,040 | ₩21,341 | +0.47% | 8.3천 |
|---|
| 2025.10.23 | ₩21,240 | ₩21,341 | ₩20,840 | ₩21,140 | -0.47% | 5천 |
|---|
| 2025.10.22 | ₩21,641 | ₩22,042 | ₩21,040 | ₩21,240 | -1.85% | 1.8만 |
|---|
| 2025.10.21 | ₩20,840 | ₩21,942 | ₩20,639 | ₩21,942 | +5.29% | 7.6천 |
|---|
| 2025.10.20 | ₩21,441 | ₩21,481 | ₩21,040 | ₩21,240 | -0.93% | 7.2천 |
|---|
| 2025.10.17 | ₩21,441 | ₩22,042 | ₩21,240 | ₩21,240 | -0.93% | 5.6천 |
|---|
| 2025.10.16 | ₩23,044 | ₩23,044 | ₩21,842 | ₩21,942 | -4.78% | 5.5천 |
|---|
| 2025.10.15 | ₩22,844 | ₩23,244 | ₩22,643 | ₩23,244 | +1.75% | 1.5만 |
|---|
| 2025.10.14 | ₩22,042 | ₩22,643 | ₩21,842 | ₩22,242 | +0.91% | 6.6천 |
|---|
| 2025.10.13 | ₩22,042 | ₩22,443 | ₩21,441 | ₩22,042 | 0.00% | 1.9만 |
|---|
| 2025.10.10 | ₩23,445 | ₩24,246 | ₩22,643 | ₩23,044 | -1.71% | 8.6천 |
|---|