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 | ₩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 | ₩642 | ₩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 | ₩801 | ₩801 | ₩672 | ₩687 | -14.33% | 63.1만 |
|---|
| 2026.09.25 | ₩801 | ₩828 | ₩775 | ₩799 | -0.33% | 31.6만 |
|---|
| 2026.09.24 | ₩847 | ₩855 | ₩761 | ₩809 | -4.42% | 37.7만 |
|---|
| 2026.09.23 | ₩845 | ₩918 | ₩821 | ₩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 | ₩1,175 | ₩1,229 | ₩1,162 | ₩1,179 | +0.34% | 22.9만 |
|---|
| 2026.09.14 | ₩1,269 | ₩1,362 | ₩1,154 | ₩1,155 | -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 | ₩1,362 | ₩1,389 | -7.14% | 28.7만 |
|---|
| 2026.09.08 | ₩1,469 | ₩1,589 | ₩1,416 | ₩1,483 | +0.91% | 19만 |
|---|
| 2026.09.04 | ₩1,536 | ₩1,549 | ₩1,362 | ₩1,469 | -4.35% | 25.1만 |
|---|
| 2026.09.03 | ₩1,670 | ₩1,703 | ₩1,509 | ₩1,549 | -7.20% | 29.4만 |
|---|
| 2026.09.02 | ₩1,723 | ₩1,736 | ₩1,616 | ₩1,670 | -3.10% | 22.8만 |
|---|
| 2026.09.01 | ₩1,696 | ₩1,750 | ₩1,603 | ₩1,710 | +0.79% | 34.3만 |
|---|
| 2026.08.31 | ₩1,776 | ₩1,790 | ₩1,536 | ₩1,710 | -3.76% | 40만 |
|---|
| 2026.08.28 | ₩2,004 | ₩2,104 | ₩1,796 | ₩1,803 | -10.00% | 53.1만 |
|---|
| 2026.08.27 | ₩2,017 | ₩2,217 | ₩1,963 | ₩1,970 | -2.32% | 51.7만 |
|---|
| 2026.08.26 | ₩2,030 | ₩2,164 | ₩1,950 | ₩2,024 | -0.33% | 14.9만 |
|---|
| 2026.08.25 | ₩1,990 | ₩2,097 | ₩1,950 | ₩2,030 | +2.01% | 16.2만 |
|---|
| 2026.08.24 | ₩1,977 | ₩2,084 | ₩1,923 | ₩2,017 | +2.03% | 14.4만 |
|---|
| 2026.08.21 | ₩1,990 | ₩2,030 | ₩1,857 | ₩1,963 | -1.34% | 15.5만 |
|---|
| 2026.08.20 | ₩2,244 | ₩2,271 | ₩1,943 | ₩2,004 | -10.71% | 27.1만 |
|---|
| 2026.08.19 | ₩2,004 | ₩2,418 | ₩1,963 | ₩2,311 | +15.33% | 29.5만 |
|---|
| 2026.08.18 | ₩2,097 | ₩2,110 | ₩1,977 | ₩2,030 | -3.18% | 14.8만 |
|---|
| 2026.08.17 | ₩2,124 | ₩2,164 | ₩2,057 | ₩2,110 | -0.63% | 17.5만 |
|---|
| 2026.08.14 | ₩2,284 | ₩2,284 | ₩2,044 | ₩2,110 | -7.60% | 34.2만 |
|---|
| 2026.08.13 | ₩2,591 | ₩2,645 | ₩2,244 | ₩2,257 | -12.89% | 45.2만 |
|---|
| 2026.08.12 | ₩2,671 | ₩2,912 | ₩2,297 | ₩2,458 | -8.00% | 64.4만 |
|---|
| 2026.08.11 | ₩2,698 | ₩2,798 | ₩2,524 | ₩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 | ₩2,854 | ₩2,538 | ₩2,778 | +5.05% | 20.2만 |
|---|
| 2026.08.06 | ₩2,872 | ₩2,925 | ₩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 | ₩3,005 | ₩3,012 | ₩2,711 | ₩2,818 | -6.22% | 46.7만 |
|---|
| 2026.08.03 | ₩2,858 | ₩3,103 | ₩2,818 | ₩2,898 | +1.40% | 27.3만 |
|---|
| 2026.07.31 | ₩2,551 | ₩2,885 | ₩2,404 | ₩2,792 | +9.42% | 34.2만 |
|---|
| 2026.07.30 | ₩3,005 | ₩3,005 | ₩2,565 | ₩2,605 | -13.33% | 31.5만 |
|---|
| 2026.07.29 | ₩3,059 | ₩3,099 | ₩2,671 | ₩3,005 | -1.75% | 37.4만 |
|---|
| 2026.07.28 | ₩4,354 | ₩4,354 | ₩2,778 | ₩2,992 | -31.29% | 403.9만 |
|---|
| 2026.07.27 | ₩5,637 | ₩5,770 | ₩5,369 | ₩5,690 | +0.95% | 5.9만 |
|---|
| 2026.07.24 | ₩5,824 | ₩5,970 | ₩5,450 | ₩5,610 | -3.67% | 10.7만 |
|---|
| 2026.07.23 | ₩6,037 | ₩6,157 | ₩5,743 | ₩5,824 | -3.54% | 13.1만 |
|---|
| 2026.07.22 | ₩6,211 | ₩6,451 | ₩6,057 | ₩6,124 | -1.40% | 6.6만 |
|---|
| 2026.07.21 | ₩6,171 | ₩6,785 | ₩5,997 | ₩6,318 | +2.38% | 6.1만 |
|---|
| 2026.07.20 | ₩6,291 | ₩6,451 | ₩5,677 | ₩6,198 | -1.49% | 9.7만 |
|---|
| 2026.07.17 | ₩6,304 | ₩6,665 | ₩5,770 | ₩6,251 | -0.85% | 11.8만 |
|---|
| 2026.07.16 | ₩7,854 | ₩7,907 | ₩6,324 | ₩6,344 | -19.22% | 22.5만 |
|---|
| 2026.07.15 | ₩8,027 | ₩8,241 | ₩7,219 | ₩7,800 | -2.83% | 11.7만 |
|---|
| 2026.07.14 | ₩8,869 | ₩8,869 | ₩7,907 | ₩8,081 | -8.89% | 5.2만 |
|---|
| 2026.07.13 | ₩9,804 | ₩9,935 | ₩8,735 | ₩8,909 | -9.13% | 9.9만 |
|---|
| 2026.07.10 | ₩9,884 | ₩9,884 | ₩8,695 | ₩9,163 | -7.30% | 9.7만 |
|---|
| 2026.07.09 | ₩9,163 | ₩10,205 | ₩9,083 | ₩9,884 | +7.87% | 9.8만 |
|---|
| 2026.07.08 | ₩9,477 | ₩9,998 | ₩8,575 | ₩9,637 | +1.69% | 5.5만 |
|---|
| 2026.07.07 | ₩9,757 | ₩10,298 | ₩9,156 | ₩9,897 | +1.44% | 7.7만 |
|---|
| 2026.07.06 | ₩10,619 | ₩10,839 | ₩10,198 | ₩10,258 | -3.40% | 2.5만 |
|---|
| 2026.07.02 | ₩10,819 | ₩11,520 | ₩10,418 | ₩10,579 | -2.22% | 3.8만 |
|---|
| 2026.07.01 | ₩11,821 | ₩11,821 | ₩10,518 | ₩10,859 | -8.14% | 4.6만 |
|---|
| 2026.06.30 | ₩11,821 | ₩11,821 | ₩10,759 | ₩11,019 | -6.78% | 2.6만 |
|---|
| 2026.06.29 | ₩11,440 | ₩12,021 | ₩11,280 | ₩11,620 | +1.58% | 1.5만 |
|---|
| 2026.06.26 | ₩11,640 | ₩12,021 | ₩11,120 | ₩11,420 | -1.89% | 1.5만 |
|---|
| 2026.06.25 | ₩12,221 | ₩12,602 | ₩11,380 | ₩11,640 | -4.75% | 3.3만 |
|---|
| 2026.06.24 | ₩12,242 | ₩12,402 | ₩11,901 | ₩12,121 | -0.98% | 2.1만 |
|---|
| 2026.06.23 | ₩12,021 | ₩12,582 | ₩11,881 | ₩12,242 | +1.83% | 1.8만 |
|---|
| 2026.06.22 | ₩12,622 | ₩13,223 | ₩11,881 | ₩12,482 | -1.11% | 7.1만 |
|---|
| 2026.06.18 | ₩12,823 | ₩12,963 | ₩12,242 | ₩12,462 | -2.81% | 2.2만 |
|---|
| 2026.06.17 | ₩13,404 | ₩13,424 | ₩12,382 | ₩12,382 | -7.62% | 1.8만 |
|---|
| 2026.06.16 | ₩13,504 | ₩13,864 | ₩12,442 | ₩12,622 | -6.53% | 2.1만 |
|---|
| 2026.06.15 | ₩14,165 | ₩14,165 | ₩13,023 | ₩13,223 | -6.65% | 2만 |
|---|
| 2026.06.12 | ₩14,626 | ₩14,726 | ₩13,424 | ₩13,424 | -8.22% | 1.2만 |
|---|
| 2026.06.11 | ₩13,804 | ₩14,405 | ₩13,223 | ₩14,405 | +4.35% | 1.2만 |
|---|
| 2026.06.10 | ₩14,145 | ₩14,225 | ₩13,243 | ₩13,484 | -4.67% | 2만 |
|---|
| 2026.06.09 | ₩14,526 | ₩15,107 | ₩13,644 | ₩13,884 | -4.41% | 2.4만 |
|---|
| 2026.06.08 | ₩14,405 | ₩15,828 | ₩14,305 | ₩14,305 | -0.70% | 7.6천 |
|---|
| 2026.06.05 | ₩15,627 | ₩15,627 | ₩14,045 | ₩14,225 | -8.97% | 2.1만 |
|---|
| 2026.06.04 | ₩16,689 | ₩17,130 | ₩15,227 | ₩15,848 | -5.04% | 2.6만 |
|---|
| 2026.06.03 | ₩16,629 | ₩17,130 | ₩16,449 | ₩17,030 | +2.41% | 3.3만 |
|---|
| 2026.06.02 | ₩17,431 | ₩18,012 | ₩16,449 | ₩17,030 | -2.30% | 4.7만 |
|---|
| 2026.06.01 | ₩15,627 | ₩17,330 | ₩15,627 | ₩17,290 | +10.64% | 5.4만 |
|---|
| 2026.05.29 | ₩15,928 | ₩16,669 | ₩15,247 | ₩16,229 | +1.89% | 5만 |
|---|
| 2026.05.28 | ₩16,649 | ₩16,689 | ₩14,966 | ₩15,307 | -8.06% | 7.3만 |
|---|
| 2026.05.27 | ₩15,006 | ₩16,830 | ₩14,425 | ₩15,668 | +4.41% | 8.8만 |
|---|
| 2026.05.26 | ₩13,844 | ₩14,025 | ₩13,223 | ₩13,704 | -1.01% | 4만 |
|---|
| 2026.05.22 | ₩14,766 | ₩14,886 | ₩14,325 | ₩14,385 | -2.58% | 7.5천 |
|---|
| 2026.05.21 | ₩14,245 | ₩14,746 | ₩13,844 | ₩14,425 | +1.27% | 8.5천 |
|---|
| 2026.05.20 | ₩13,944 | ₩14,425 | ₩13,824 | ₩14,105 | +1.15% | 9천 |
|---|
| 2026.05.19 | ₩13,824 | ₩14,325 | ₩13,824 | ₩14,125 | +2.17% | 6.5천 |
|---|
| 2026.05.18 | ₩14,626 | ₩14,826 | ₩13,824 | ₩13,965 | -4.52% | 8.3천 |
|---|
| 2026.05.15 | ₩14,305 | ₩14,826 | ₩14,025 | ₩14,445 | +0.98% | 1.5만 |
|---|
| 2026.05.14 | ₩15,026 | ₩15,026 | ₩14,425 | ₩14,666 | -2.40% | 1.4만 |
|---|
| 2026.05.13 | ₩15,227 | ₩16,068 | ₩14,445 | ₩14,666 | -3.68% | 1.7만 |
|---|
| 2026.05.12 | ₩14,646 | ₩15,207 | ₩14,445 | ₩15,006 | +2.46% | 1.2만 |
|---|
| 2026.05.11 | ₩15,627 | ₩16,028 | ₩14,826 | ₩14,886 | -4.74% | 1.8만 |
|---|
| 2026.05.08 | ₩16,028 | ₩17,030 | ₩15,387 | ₩15,427 | -3.75% | 2.3만 |
|---|
| 2026.05.07 | ₩16,689 | ₩17,030 | ₩15,888 | ₩16,088 | -3.60% | 1.3만 |
|---|
| 2026.05.06 | ₩16,429 | ₩17,130 | ₩16,028 | ₩16,689 | +1.59% | 1.8만 |
|---|
| 2026.05.05 | ₩17,030 | ₩17,210 | ₩16,088 | ₩16,429 | -3.53% | 1.6만 |
|---|
| 2026.05.04 | ₩17,631 | ₩18,012 | ₩16,028 | ₩17,070 | -3.18% | 2만 |
|---|
| 2026.05.01 | ₩16,830 | ₩17,330 | ₩16,028 | ₩16,349 | -2.86% | 1.9만 |
|---|
| 2026.04.30 | ₩16,229 | ₩16,629 | ₩15,928 | ₩16,429 | +1.23% | 1.4만 |
|---|
| 2026.04.29 | ₩17,150 | ₩17,150 | ₩15,427 | ₩16,068 | -6.31% | 2.5만 |
|---|
| 2026.04.28 | ₩17,431 | ₩18,032 | ₩16,549 | ₩16,549 | -5.06% | 2.1만 |
|---|
| 2026.04.27 | ₩17,631 | ₩18,232 | ₩17,030 | ₩17,671 | +0.23% | 1.8만 |
|---|
| 2026.04.24 | ₩18,112 | ₩18,553 | ₩17,591 | ₩17,811 | -1.66% | 1.7만 |
|---|
| 2026.04.23 | ₩18,032 | ₩18,513 | ₩17,631 | ₩18,172 | +0.78% | 3.3만 |
|---|
| 2026.04.22 | ₩17,771 | ₩18,032 | ₩17,330 | ₩17,811 | +0.23% | 2.6만 |
|---|
| 2026.04.21 | ₩18,833 | ₩19,554 | ₩17,270 | ₩17,611 | -6.49% | 3.2만 |
|---|
| 2026.04.20 | ₩17,130 | ₩17,811 | ₩16,870 | ₩17,551 | +2.46% | 2.6만 |
|---|
| 2026.04.17 | ₩17,551 | ₩18,032 | ₩16,970 | ₩17,230 | -1.83% | 2.7만 |
|---|
| 2026.04.16 | ₩16,429 | ₩17,992 | ₩16,028 | ₩17,811 | +8.41% | 12만 |
|---|
| 2026.04.15 | ₩16,028 | ₩16,629 | ₩15,688 | ₩16,429 | +2.50% | 2.3만 |
|---|
| 2026.04.14 | ₩16,429 | ₩17,130 | ₩15,668 | ₩16,349 | -0.49% | 4.9만 |
|---|
| 2026.04.13 | ₩17,531 | ₩18,312 | ₩14,846 | ₩16,789 | -4.23% | 12.2만 |
|---|
| 2026.04.10 | ₩18,653 | ₩19,534 | ₩18,633 | ₩19,274 | +3.33% | 1.2만 |
|---|
| 2026.04.09 | ₩18,773 | ₩19,033 | ₩18,032 | ₩19,033 | +1.39% | 1.6만 |
|---|
| 2026.04.08 | ₩17,250 | ₩20,236 | ₩17,230 | ₩18,693 | +8.36% | 9.9만 |
|---|
| 2026.04.07 | ₩18,072 | ₩18,432 | ₩16,689 | ₩16,689 | -7.65% | 1.2만 |
|---|
| 2026.04.06 | ₩18,793 | ₩18,793 | ₩17,090 | ₩17,511 | -6.82% | 2.2만 |
|---|
| 2026.04.02 | ₩19,134 | ₩19,935 | ₩18,032 | ₩19,074 | -0.31% | 2.1만 |
|---|
| 2026.04.01 | ₩19,434 | ₩21,237 | ₩18,833 | ₩19,274 | -0.82% | 3.2만 |
|---|
| 2026.03.31 | ₩18,432 | ₩19,194 | ₩17,871 | ₩18,633 | +1.09% | 2.2만 |
|---|
| 2026.03.30 | ₩20,236 | ₩20,436 | ₩17,511 | ₩18,032 | -10.89% | 2.5만 |
|---|
| 2026.03.27 | ₩21,838 | ₩21,838 | ₩21,037 | ₩21,037 | -3.67% | 1.5만 |
|---|
| 2026.03.26 | ₩23,441 | ₩23,441 | ₩21,638 | ₩21,838 | -6.84% | 5.2만 |
|---|
| 2026.03.25 | ₩26,146 | ₩26,446 | ₩21,037 | ₩24,042 | -8.05% | 84만 |
|---|
| 2026.03.24 | ₩21,838 | ₩22,640 | ₩21,037 | ₩22,039 | +0.92% | 2만 |
|---|
| 2026.03.23 | ₩21,438 | ₩22,339 | ₩21,237 | ₩22,239 | +3.74% | 1.8만 |
|---|
| 2026.03.20 | ₩22,239 | ₩22,239 | ₩20,336 | ₩20,436 | -8.11% | 1.6만 |
|---|
| 2026.03.19 | ₩21,638 | ₩21,838 | ₩21,237 | ₩21,638 | 0.00% | 5.9천 |
|---|
| 2026.03.18 | ₩22,039 | ₩22,239 | ₩21,438 | ₩21,838 | -0.91% | 1.6만 |
|---|
| 2026.03.17 | ₩21,838 | ₩22,840 | ₩21,638 | ₩22,039 | +0.92% | 1만 |
|---|
| 2026.03.16 | ₩20,837 | ₩21,838 | ₩20,837 | ₩21,638 | +3.85% | 8천 |
|---|
| 2026.03.13 | ₩21,037 | ₩22,019 | ₩20,636 | ₩20,837 | -0.95% | 7.1천 |
|---|
| 2026.03.12 | ₩22,439 | ₩22,800 | ₩21,237 | ₩21,438 | -4.46% | 1.5만 |
|---|
| 2026.03.11 | ₩22,840 | ₩23,141 | ₩22,239 | ₩22,439 | -1.75% | 7.3천 |
|---|
| 2026.03.10 | ₩23,441 | ₩23,441 | ₩22,439 | ₩23,241 | -0.85% | 8.3천 |
|---|
| 2026.03.09 | ₩22,439 | ₩23,441 | ₩22,439 | ₩23,241 | +3.57% | 6.6천 |
|---|
| 2026.03.06 | ₩22,239 | ₩23,541 | ₩22,039 | ₩22,840 | +2.70% | 1.3만 |
|---|
| 2026.03.05 | ₩23,441 | ₩23,642 | ₩22,439 | ₩22,439 | -4.27% | 7.1천 |
|---|
| 2026.03.04 | ₩22,640 | ₩24,042 | ₩22,640 | ₩24,042 | +6.19% | 1.2만 |
|---|
| 2026.03.03 | ₩22,439 | ₩23,241 | ₩22,439 | ₩22,640 | +0.89% | 1.3만 |
|---|
| 2026.03.02 | ₩21,838 | ₩23,642 | ₩21,838 | ₩23,241 | +6.42% | 2.3만 |
|---|
| 2026.02.27 | ₩22,640 | ₩23,241 | ₩22,239 | ₩23,040 | +1.77% | 1.1만 |
|---|
| 2026.02.26 | ₩21,638 | ₩23,241 | ₩21,237 | ₩23,040 | +6.48% | 1만 |
|---|
| 2026.02.25 | ₩23,441 | ₩23,441 | ₩21,738 | ₩22,039 | -5.98% | 1.6만 |
|---|
| 2026.02.24 | ₩20,636 | ₩25,044 | ₩20,636 | ₩23,040 | +11.65% | 5.7만 |
|---|
| 2026.02.23 | ₩20,436 | ₩21,438 | ₩20,035 | ₩20,837 | +1.96% | 3만 |
|---|
| 2026.02.20 | ₩20,436 | ₩20,837 | ₩20,035 | ₩20,236 | -0.98% | 4.4천 |
|---|
| 2026.02.19 | ₩21,438 | ₩22,239 | ₩21,037 | ₩21,037 | -1.87% | 1만 |
|---|
| 2026.02.18 | ₩21,237 | ₩22,640 | ₩21,237 | ₩22,439 | +5.66% | 1만 |
|---|
| 2026.02.17 | ₩21,838 | ₩22,439 | ₩21,638 | ₩22,039 | +0.92% | 8.8천 |
|---|
| 2026.02.13 | ₩22,439 | ₩22,840 | ₩21,738 | ₩22,239 | -0.89% | 7.2천 |
|---|
| 2026.02.12 | ₩23,040 | ₩23,141 | ₩22,039 | ₩22,039 | -4.35% | 1.8만 |
|---|
| 2026.02.11 | ₩23,040 | ₩23,441 | ₩22,640 | ₩22,840 | -0.87% | 2.1만 |
|---|
| 2026.02.10 | ₩23,241 | ₩23,842 | ₩22,039 | ₩23,040 | -0.86% | 2.1만 |
|---|
| 2026.02.09 | ₩23,842 | ₩24,042 | ₩22,640 | ₩23,040 | -3.36% | 2.4만 |
|---|
| 2026.02.06 | ₩24,042 | ₩24,042 | ₩22,820 | ₩23,241 | -3.33% | 2.1만 |
|---|
| 2026.02.05 | ₩21,838 | ₩25,244 | ₩21,237 | ₩23,241 | +6.42% | 8.1만 |
|---|
| 2026.02.04 | ₩21,838 | ₩22,039 | ₩20,236 | ₩22,039 | +0.92% | 2만 |
|---|
| 2026.02.03 | ₩20,837 | ₩21,838 | ₩20,416 | ₩21,838 | +4.81% | 1.8만 |
|---|
| 2026.02.02 | ₩20,035 | ₩21,638 | ₩20,035 | ₩20,837 | +4.00% | 1.7만 |
|---|
| 2026.01.30 | ₩20,035 | ₩20,837 | ₩19,835 | ₩20,236 | +1.00% | 2.4만 |
|---|
| 2026.01.29 | ₩22,840 | ₩22,840 | ₩20,336 | ₩20,837 | -8.77% | 3.8만 |
|---|
| 2026.01.28 | ₩23,441 | ₩23,642 | ₩22,840 | ₩23,040 | -1.71% | 1.8만 |
|---|
| 2026.01.27 | ₩23,642 | ₩25,244 | ₩23,441 | ₩24,042 | +1.69% | 3.6만 |
|---|
| 2026.01.26 | ₩21,838 | ₩24,042 | ₩21,037 | ₩23,441 | +7.34% | 4.5만 |
|---|
| 2026.01.23 | ₩21,838 | ₩22,139 | ₩21,037 | ₩21,638 | -0.92% | 3.6만 |
|---|
| 2026.01.22 | ₩19,434 | ₩21,638 | ₩19,434 | ₩21,037 | +8.25% | 4만 |
|---|
| 2026.01.21 | ₩19,675 | ₩20,436 | ₩18,432 | ₩19,655 | -0.10% | 4.1만 |
|---|
| 2026.01.20 | ₩19,174 | ₩19,835 | ₩18,933 | ₩19,634 | +2.40% | 2.5만 |
|---|
| 2026.01.16 | ₩19,434 | ₩19,755 | ₩18,693 | ₩18,833 | -3.09% | 2.6만 |
|---|
| 2026.01.15 | ₩19,053 | ₩20,636 | ₩18,372 | ₩18,713 | -1.79% | 7.4만 |
|---|
| 2026.01.14 | ₩18,853 | ₩19,434 | ₩17,932 | ₩19,374 | +2.76% | 3.8만 |
|---|
| 2026.01.13 | ₩18,653 | ₩18,653 | ₩17,110 | ₩17,731 | -4.94% | 3만 |
|---|
| 2026.01.12 | ₩18,953 | ₩19,534 | ₩18,032 | ₩19,094 | +0.74% | 3.7만 |
|---|
| 2026.01.09 | ₩17,230 | ₩18,833 | ₩16,890 | ₩18,072 | +4.88% | 3.1만 |
|---|
| 2026.01.08 | ₩16,429 | ₩17,230 | ₩16,128 | ₩16,789 | +2.20% | 1.2만 |
|---|
| 2026.01.07 | ₩17,030 | ₩17,230 | ₩16,028 | ₩16,469 | -3.29% | 2.4만 |
|---|
| 2026.01.06 | ₩16,028 | ₩16,469 | ₩15,227 | ₩16,409 | +2.37% | 1.7만 |
|---|
| 2026.01.05 | ₩16,289 | ₩16,289 | ₩15,127 | ₩15,647 | -3.94% | 1.9만 |
|---|
| 2026.01.02 | ₩14,465 | ₩15,427 | ₩14,085 | ₩15,127 | +4.57% | 2.6만 |
|---|
| 2025.12.31 | ₩13,223 | ₩14,425 | ₩13,223 | ₩14,085 | +6.52% | 2.4만 |
|---|
| 2025.12.30 | ₩14,425 | ₩14,445 | ₩13,363 | ₩13,464 | -6.67% | 3.8만 |
|---|
| 2025.12.29 | ₩14,826 | ₩15,567 | ₩14,746 | ₩14,926 | +0.68% | 2.8만 |
|---|
| 2025.12.26 | ₩15,828 | ₩15,828 | ₩14,626 | ₩14,986 | -5.32% | 2.7만 |
|---|
| 2025.12.24 | ₩16,469 | ₩16,469 | ₩14,826 | ₩15,487 | -5.96% | 5.8만 |
|---|
| 2025.12.23 | ₩16,429 | ₩16,990 | ₩16,249 | ₩16,549 | +0.73% | 1.7만 |
|---|
| 2025.12.22 | ₩16,830 | ₩17,050 | ₩16,229 | ₩16,529 | -1.79% | 2.7만 |
|---|
| 2025.12.19 | ₩16,629 | ₩17,230 | ₩16,028 | ₩16,729 | +0.60% | 3.8만 |
|---|
| 2025.12.18 | ₩16,830 | ₩17,471 | ₩16,669 | ₩16,669 | -0.95% | 3.3만 |
|---|
| 2025.12.17 | ₩17,611 | ₩17,631 | ₩16,028 | ₩16,709 | -5.12% | 5.4만 |
|---|
| 2025.12.16 | ₩17,511 | ₩17,551 | ₩15,908 | ₩16,950 | -3.20% | 8.3만 |
|---|
| 2025.12.15 | ₩19,194 | ₩19,214 | ₩17,030 | ₩17,250 | -10.13% | 7.5만 |
|---|
| 2025.12.12 | ₩19,835 | ₩20,035 | ₩18,032 | ₩18,613 | -6.16% | 6.2만 |
|---|
| 2025.12.11 | ₩20,035 | ₩20,035 | ₩18,292 | ₩19,214 | -4.10% | 6.6만 |
|---|
| 2025.12.10 | ₩20,837 | ₩21,237 | ₩19,033 | ₩19,234 | -7.69% | 4.4만 |
|---|
| 2025.12.09 | ₩22,439 | ₩22,540 | ₩20,236 | ₩20,436 | -8.93% | 7.4만 |
|---|
| 2025.12.08 | ₩24,443 | ₩24,844 | ₩21,838 | ₩22,039 | -9.84% | 9.8만 |
|---|
| 2025.12.05 | ₩24,042 | ₩24,944 | ₩22,640 | ₩24,243 | +0.83% | 7만 |
|---|
| 2025.12.04 | ₩21,237 | ₩23,642 | ₩21,237 | ₩23,241 | +9.43% | 6.3만 |
|---|
| 2025.12.03 | ₩19,234 | ₩22,840 | ₩19,174 | ₩21,838 | +13.54% | 15.9만 |
|---|
| 2025.12.02 | ₩18,993 | ₩19,434 | ₩18,232 | ₩19,134 | +0.74% | 5.6만 |
|---|
| 2025.12.01 | ₩19,234 | ₩19,234 | ₩17,891 | ₩18,412 | -4.27% | 4.9만 |
|---|
| 2025.11.28 | ₩18,833 | ₩19,634 | ₩18,032 | ₩19,434 | +3.19% | 8.1만 |
|---|
| 2025.11.26 | ₩20,436 | ₩21,237 | ₩17,631 | ₩18,032 | -11.76% | 19.9만 |
|---|
| 2025.11.25 | ₩19,835 | ₩20,436 | ₩17,972 | ₩19,634 | -1.01% | 36.3만 |
|---|
| 2025.11.24 | ₩31,956 | ₩36,264 | ₩20,035 | ₩20,436 | -36.05% | 1390.5만 |
|---|
| 2025.11.21 | ₩18,232 | ₩18,853 | ₩16,649 | ₩17,972 | -1.43% | 1.5만 |
|---|
| 2025.11.20 | ₩18,833 | ₩19,374 | ₩18,232 | ₩18,292 | -2.87% | 9천 |
|---|
| 2025.11.19 | ₩19,634 | ₩19,835 | ₩18,432 | ₩18,813 | -4.18% | 1.2만 |
|---|
| 2025.11.18 | ₩19,454 | ₩20,035 | ₩19,234 | ₩19,594 | +0.72% | 8.7천 |
|---|
| 2025.11.17 | ₩19,434 | ₩20,035 | ₩19,434 | ₩19,534 | +0.52% | 4.6천 |
|---|
| 2025.11.14 | ₩19,434 | ₩20,035 | ₩19,434 | ₩19,855 | +2.16% | 7천 |
|---|
| 2025.11.13 | ₩20,436 | ₩20,636 | ₩19,434 | ₩19,835 | -2.94% | 5.3천 |
|---|
| 2025.11.12 | ₩20,436 | ₩21,037 | ₩20,236 | ₩20,436 | 0.00% | 5.3천 |
|---|
| 2025.11.11 | ₩20,236 | ₩20,837 | ₩20,115 | ₩20,837 | +2.97% | 3.9천 |
|---|
| 2025.11.10 | ₩20,035 | ₩20,636 | ₩19,915 | ₩20,035 | 0.00% | 7.2천 |
|---|
| 2025.11.07 | ₩20,035 | ₩20,236 | ₩19,655 | ₩20,035 | 0.00% | 5.9천 |
|---|
| 2025.11.06 | ₩20,236 | ₩20,236 | ₩19,634 | ₩20,236 | 0.00% | 7.8천 |
|---|
| 2025.11.05 | ₩20,436 | ₩20,436 | ₩19,634 | ₩20,035 | -1.96% | 1.2만 |
|---|
| 2025.11.04 | ₩20,636 | ₩21,117 | ₩20,636 | ₩20,636 | 0.00% | 3.9천 |
|---|
| 2025.11.03 | ₩21,237 | ₩21,438 | ₩20,837 | ₩21,037 | -0.94% | 5.3천 |
|---|
| 2025.10.31 | ₩21,037 | ₩21,418 | ₩20,616 | ₩21,037 | 0.00% | 4.4천 |
|---|
| 2025.10.30 | ₩21,438 | ₩21,538 | ₩20,837 | ₩21,037 | -1.87% | 4.6천 |
|---|
| 2025.10.29 | ₩21,838 | ₩23,241 | ₩20,636 | ₩21,438 | -1.83% | 3.4만 |
|---|
| 2025.10.28 | ₩21,638 | ₩22,439 | ₩21,638 | ₩21,638 | 0.00% | 1.3만 |
|---|
| 2025.10.27 | ₩22,039 | ₩22,039 | ₩21,237 | ₩21,638 | -1.82% | 5.7천 |
|---|
| 2025.10.24 | ₩21,237 | ₩21,838 | ₩21,037 | ₩21,337 | +0.47% | 8.3천 |
|---|
| 2025.10.23 | ₩21,237 | ₩21,337 | ₩20,837 | ₩21,137 | -0.47% | 5천 |
|---|
| 2025.10.22 | ₩21,638 | ₩22,039 | ₩21,037 | ₩21,237 | -1.85% | 1.8만 |
|---|
| 2025.10.21 | ₩20,837 | ₩21,939 | ₩20,636 | ₩21,939 | +5.29% | 7.6천 |
|---|
| 2025.10.20 | ₩21,438 | ₩21,478 | ₩21,037 | ₩21,237 | -0.93% | 7.2천 |
|---|
| 2025.10.17 | ₩21,438 | ₩22,039 | ₩21,237 | ₩21,237 | -0.93% | 5.6천 |
|---|
| 2025.10.16 | ₩23,040 | ₩23,040 | ₩21,838 | ₩21,939 | -4.78% | 5.5천 |
|---|
| 2025.10.15 | ₩22,840 | ₩23,241 | ₩22,640 | ₩23,241 | +1.75% | 1.5만 |
|---|
| 2025.10.14 | ₩22,039 | ₩22,640 | ₩21,838 | ₩22,239 | +0.91% | 6.6천 |
|---|
| 2025.10.13 | ₩22,039 | ₩22,439 | ₩21,438 | ₩22,039 | 0.00% | 1.9만 |
|---|
| 2025.10.10 | ₩23,441 | ₩24,243 | ₩22,640 | ₩23,040 | -1.71% | 8.6천 |
|---|