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 | ₩401 | ₩409 | -13.07% | 389.9만 |
| 2026.10.06 | ₩499 | ₩505 | ₩454 | ₩454 | -9.09% | 40.9만 |
| 2026.10.05 | ₩534 | ₩545 | ₩482 | ₩483 | -9.50% | 42.3만 |
| 2026.10.02 | ₩566 | ₩574 | ₩507 | ₩517 | -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.
| ₩672 |
| +4.57% |
| 96.9만 |
| 2026.09.29 | ₩694 | ₩708 | ₩628 | ₩641 | -7.69% | 58.6만 |
|---|
| 2026.09.28 | ₩801 | ₩801 | ₩672 | ₩686 | -14.33% | 63.1만 |
|---|
| 2026.09.25 | ₩801 | ₩828 | ₩774 | ₩798 | -0.33% | 31.6만 |
|---|
| 2026.09.24 | ₩847 | ₩855 | ₩761 | ₩809 | -4.42% | 37.7만 |
|---|
| 2026.09.23 | ₩845 | ₩917 | ₩821 | ₩855 | +1.11% | 59.4만 |
|---|
| 2026.09.22 | ₩921 | ₩947 | ₩766 | ₩863 | -6.38% | 123.2만 |
|---|
| 2026.09.21 | ₩1,122 | ₩1,135 | ₩888 | ₩925 | -17.50% | 66.9만 |
|---|
| 2026.09.18 | ₩975 | ₩1,094 | ₩949 | ₩1,078 | +10.55% | 35만 |
|---|
| 2026.09.17 | ₩1,096 | ₩1,136 | ₩855 | ₩971 | -11.45% | 76.2만 |
|---|
| 2026.09.16 | ₩1,202 | ₩1,228 | ₩1,055 | ₩1,083 | -9.89% | 41만 |
|---|
| 2026.09.15 | ₩1,175 | ₩1,228 | ₩1,162 | ₩1,179 | +0.34% | 22.9만 |
|---|
| 2026.09.14 | ₩1,268 | ₩1,362 | ₩1,154 | ₩1,155 | -8.95% | 30.4만 |
|---|
| 2026.09.11 | ₩1,335 | ₩1,429 | ₩1,268 | ₩1,282 | -4.00% | 24.6만 |
|---|
| 2026.09.10 | ₩1,375 | ₩1,415 | ₩1,308 | ₩1,310 | -4.76% | 27.9만 |
|---|
| 2026.09.09 | ₩1,495 | ₩1,625 | ₩1,362 | ₩1,389 | -7.14% | 28.7만 |
|---|
| 2026.09.08 | ₩1,469 | ₩1,589 | ₩1,415 | ₩1,482 | +0.91% | 19만 |
|---|
| 2026.09.04 | ₩1,535 | ₩1,549 | ₩1,362 | ₩1,469 | -4.35% | 25.1만 |
|---|
| 2026.09.03 | ₩1,669 | ₩1,702 | ₩1,509 | ₩1,549 | -7.20% | 29.4만 |
|---|
| 2026.09.02 | ₩1,722 | ₩1,736 | ₩1,616 | ₩1,669 | -3.10% | 22.8만 |
|---|
| 2026.09.01 | ₩1,696 | ₩1,749 | ₩1,602 | ₩1,709 | +0.79% | 34.3만 |
|---|
| 2026.08.31 | ₩1,776 | ₩1,789 | ₩1,535 | ₩1,709 | -3.76% | 40만 |
|---|
| 2026.08.28 | ₩2,003 | ₩2,103 | ₩1,796 | ₩1,803 | -10.00% | 53.1만 |
|---|
| 2026.08.27 | ₩2,016 | ₩2,216 | ₩1,963 | ₩1,969 | -2.32% | 51.7만 |
|---|
| 2026.08.26 | ₩2,030 | ₩2,163 | ₩1,949 | ₩2,023 | -0.33% | 14.9만 |
|---|
| 2026.08.25 | ₩1,989 | ₩2,096 | ₩1,949 | ₩2,030 | +2.01% | 16.2만 |
|---|
| 2026.08.24 | ₩1,976 | ₩2,083 | ₩1,923 | ₩2,016 | +2.03% | 14.4만 |
|---|
| 2026.08.21 | ₩1,989 | ₩2,030 | ₩1,856 | ₩1,963 | -1.34% | 15.5만 |
|---|
| 2026.08.20 | ₩2,243 | ₩2,270 | ₩1,943 | ₩2,003 | -10.71% | 27.1만 |
|---|
| 2026.08.19 | ₩2,003 | ₩2,417 | ₩1,963 | ₩2,310 | +15.33% | 29.5만 |
|---|
| 2026.08.18 | ₩2,096 | ₩2,110 | ₩1,976 | ₩2,030 | -3.18% | 14.8만 |
|---|
| 2026.08.17 | ₩2,123 | ₩2,163 | ₩2,056 | ₩2,110 | -0.63% | 17.5만 |
|---|
| 2026.08.14 | ₩2,283 | ₩2,283 | ₩2,043 | ₩2,110 | -7.60% | 34.2만 |
|---|
| 2026.08.13 | ₩2,590 | ₩2,644 | ₩2,243 | ₩2,256 | -12.89% | 45.2만 |
|---|
| 2026.08.12 | ₩2,670 | ₩2,911 | ₩2,297 | ₩2,457 | -8.00% | 64.4만 |
|---|
| 2026.08.11 | ₩2,697 | ₩2,797 | ₩2,524 | ₩2,564 | -4.95% | 18.5만 |
|---|
| 2026.08.10 | ₩2,697 | ₩2,844 | ₩2,597 | ₩2,684 | -0.50% | 19만 |
|---|
| 2026.08.07 | ₩2,644 | ₩2,853 | ₩2,537 | ₩2,777 | +5.05% | 20.2만 |
|---|
| 2026.08.06 | ₩2,871 | ₩2,924 | ₩2,564 | ₩2,644 | -7.91% | 20.3만 |
|---|
| 2026.08.05 | ₩2,764 | ₩3,018 | ₩2,644 | ₩2,911 | +5.31% | 28.7만 |
|---|
| 2026.08.04 | ₩3,004 | ₩3,011 | ₩2,710 | ₩2,817 | -6.22% | 46.7만 |
|---|
| 2026.08.03 | ₩2,857 | ₩3,102 | ₩2,817 | ₩2,897 | +1.40% | 27.3만 |
|---|
| 2026.07.31 | ₩2,550 | ₩2,884 | ₩2,403 | ₩2,791 | +9.42% | 34.2만 |
|---|
| 2026.07.30 | ₩3,004 | ₩3,004 | ₩2,564 | ₩2,604 | -13.33% | 31.5만 |
|---|
| 2026.07.29 | ₩3,058 | ₩3,098 | ₩2,670 | ₩3,004 | -1.75% | 37.4만 |
|---|
| 2026.07.28 | ₩4,353 | ₩4,353 | ₩2,777 | ₩2,991 | -31.29% | 403.9만 |
|---|
| 2026.07.27 | ₩5,635 | ₩5,768 | ₩5,368 | ₩5,688 | +0.95% | 5.9만 |
|---|
| 2026.07.24 | ₩5,821 | ₩5,968 | ₩5,448 | ₩5,608 | -3.67% | 10.7만 |
|---|
| 2026.07.23 | ₩6,035 | ₩6,155 | ₩5,741 | ₩5,821 | -3.54% | 13.1만 |
|---|
| 2026.07.22 | ₩6,209 | ₩6,449 | ₩6,055 | ₩6,122 | -1.40% | 6.6만 |
|---|
| 2026.07.21 | ₩6,169 | ₩6,783 | ₩5,995 | ₩6,315 | +2.38% | 6.1만 |
|---|
| 2026.07.20 | ₩6,289 | ₩6,449 | ₩5,675 | ₩6,195 | -1.49% | 9.7만 |
|---|
| 2026.07.17 | ₩6,302 | ₩6,663 | ₩5,768 | ₩6,249 | -0.85% | 11.8만 |
|---|
| 2026.07.16 | ₩7,851 | ₩7,904 | ₩6,322 | ₩6,342 | -19.22% | 22.5만 |
|---|
| 2026.07.15 | ₩8,025 | ₩8,238 | ₩7,217 | ₩7,798 | -2.83% | 11.7만 |
|---|
| 2026.07.14 | ₩8,866 | ₩8,866 | ₩7,904 | ₩8,078 | -8.89% | 5.2만 |
|---|
| 2026.07.13 | ₩9,800 | ₩9,931 | ₩8,732 | ₩8,906 | -9.13% | 9.9만 |
|---|
| 2026.07.10 | ₩9,880 | ₩9,880 | ₩8,692 | ₩9,159 | -7.30% | 9.7만 |
|---|
| 2026.07.09 | ₩9,159 | ₩10,201 | ₩9,079 | ₩9,880 | +7.87% | 9.8만 |
|---|
| 2026.07.08 | ₩9,473 | ₩9,994 | ₩8,572 | ₩9,633 | +1.69% | 5.5만 |
|---|
| 2026.07.07 | ₩9,754 | ₩10,294 | ₩9,153 | ₩9,894 | +1.44% | 7.7만 |
|---|
| 2026.07.06 | ₩10,615 | ₩10,835 | ₩10,194 | ₩10,254 | -3.40% | 2.5만 |
|---|
| 2026.07.02 | ₩10,815 | ₩11,516 | ₩10,415 | ₩10,575 | -2.22% | 3.8만 |
|---|
| 2026.07.01 | ₩11,817 | ₩11,817 | ₩10,515 | ₩10,855 | -8.14% | 4.6만 |
|---|
| 2026.06.30 | ₩11,817 | ₩11,817 | ₩10,755 | ₩11,015 | -6.78% | 2.6만 |
|---|
| 2026.06.29 | ₩11,436 | ₩12,017 | ₩11,276 | ₩11,616 | +1.58% | 1.5만 |
|---|
| 2026.06.26 | ₩11,636 | ₩12,017 | ₩11,116 | ₩11,416 | -1.89% | 1.5만 |
|---|
| 2026.06.25 | ₩12,217 | ₩12,598 | ₩11,376 | ₩11,636 | -4.75% | 3.3만 |
|---|
| 2026.06.24 | ₩12,237 | ₩12,397 | ₩11,897 | ₩12,117 | -0.98% | 2.1만 |
|---|
| 2026.06.23 | ₩12,017 | ₩12,578 | ₩11,877 | ₩12,237 | +1.83% | 1.8만 |
|---|
| 2026.06.22 | ₩12,618 | ₩13,218 | ₩11,877 | ₩12,477 | -1.11% | 7.1만 |
|---|
| 2026.06.18 | ₩12,818 | ₩12,958 | ₩12,237 | ₩12,457 | -2.81% | 2.2만 |
|---|
| 2026.06.17 | ₩13,399 | ₩13,419 | ₩12,377 | ₩12,377 | -7.62% | 1.8만 |
|---|
| 2026.06.16 | ₩13,499 | ₩13,859 | ₩12,437 | ₩12,618 | -6.53% | 2.1만 |
|---|
| 2026.06.15 | ₩14,160 | ₩14,160 | ₩13,018 | ₩13,218 | -6.65% | 2만 |
|---|
| 2026.06.12 | ₩14,620 | ₩14,721 | ₩13,419 | ₩13,419 | -8.22% | 1.2만 |
|---|
| 2026.06.11 | ₩13,799 | ₩14,400 | ₩13,218 | ₩14,400 | +4.35% | 1.2만 |
|---|
| 2026.06.10 | ₩14,140 | ₩14,220 | ₩13,239 | ₩13,479 | -4.67% | 2만 |
|---|
| 2026.06.09 | ₩14,520 | ₩15,101 | ₩13,639 | ₩13,879 | -4.41% | 2.4만 |
|---|
| 2026.06.08 | ₩14,400 | ₩15,822 | ₩14,300 | ₩14,300 | -0.70% | 7.6천 |
|---|
| 2026.06.05 | ₩15,622 | ₩15,622 | ₩14,040 | ₩14,220 | -8.97% | 2.1만 |
|---|
| 2026.06.04 | ₩16,683 | ₩17,124 | ₩15,221 | ₩15,842 | -5.04% | 2.6만 |
|---|
| 2026.06.03 | ₩16,623 | ₩17,124 | ₩16,443 | ₩17,024 | +2.41% | 3.3만 |
|---|
| 2026.06.02 | ₩17,424 | ₩18,005 | ₩16,443 | ₩17,024 | -2.30% | 4.7만 |
|---|
| 2026.06.01 | ₩15,622 | ₩17,324 | ₩15,622 | ₩17,284 | +10.64% | 5.4만 |
|---|
| 2026.05.29 | ₩15,922 | ₩16,663 | ₩15,241 | ₩16,223 | +1.89% | 5만 |
|---|
| 2026.05.28 | ₩16,643 | ₩16,683 | ₩14,961 | ₩15,301 | -8.06% | 7.3만 |
|---|
| 2026.05.27 | ₩15,001 | ₩16,824 | ₩14,420 | ₩15,662 | +4.41% | 8.8만 |
|---|
| 2026.05.26 | ₩13,839 | ₩14,020 | ₩13,218 | ₩13,699 | -1.01% | 4만 |
|---|
| 2026.05.22 | ₩14,761 | ₩14,881 | ₩14,320 | ₩14,380 | -2.58% | 7.5천 |
|---|
| 2026.05.21 | ₩14,240 | ₩14,741 | ₩13,839 | ₩14,420 | +1.27% | 8.5천 |
|---|
| 2026.05.20 | ₩13,939 | ₩14,420 | ₩13,819 | ₩14,100 | +1.15% | 9천 |
|---|
| 2026.05.19 | ₩13,819 | ₩14,320 | ₩13,819 | ₩14,120 | +2.17% | 6.5천 |
|---|
| 2026.05.18 | ₩14,620 | ₩14,821 | ₩13,819 | ₩13,960 | -4.52% | 8.3천 |
|---|
| 2026.05.15 | ₩14,300 | ₩14,821 | ₩14,020 | ₩14,440 | +0.98% | 1.5만 |
|---|
| 2026.05.14 | ₩15,021 | ₩15,021 | ₩14,420 | ₩14,660 | -2.40% | 1.4만 |
|---|
| 2026.05.13 | ₩15,221 | ₩16,062 | ₩14,440 | ₩14,660 | -3.68% | 1.7만 |
|---|
| 2026.05.12 | ₩14,640 | ₩15,201 | ₩14,440 | ₩15,001 | +2.46% | 1.2만 |
|---|
| 2026.05.11 | ₩15,622 | ₩16,022 | ₩14,821 | ₩14,881 | -4.74% | 1.8만 |
|---|
| 2026.05.08 | ₩16,022 | ₩17,024 | ₩15,382 | ₩15,422 | -3.75% | 2.3만 |
|---|
| 2026.05.07 | ₩16,683 | ₩17,024 | ₩15,882 | ₩16,082 | -3.60% | 1.3만 |
|---|
| 2026.05.06 | ₩16,423 | ₩17,124 | ₩16,022 | ₩16,683 | +1.59% | 1.8만 |
|---|
| 2026.05.05 | ₩17,024 | ₩17,204 | ₩16,082 | ₩16,423 | -3.53% | 1.6만 |
|---|
| 2026.05.04 | ₩17,625 | ₩18,005 | ₩16,022 | ₩17,064 | -3.18% | 2만 |
|---|
| 2026.05.01 | ₩16,824 | ₩17,324 | ₩16,022 | ₩16,343 | -2.86% | 1.9만 |
|---|
| 2026.04.30 | ₩16,223 | ₩16,623 | ₩15,922 | ₩16,423 | +1.23% | 1.4만 |
|---|
| 2026.04.29 | ₩17,144 | ₩17,144 | ₩15,422 | ₩16,062 | -6.31% | 2.5만 |
|---|
| 2026.04.28 | ₩17,424 | ₩18,025 | ₩16,543 | ₩16,543 | -5.06% | 2.1만 |
|---|
| 2026.04.27 | ₩17,625 | ₩18,225 | ₩17,024 | ₩17,665 | +0.23% | 1.8만 |
|---|
| 2026.04.24 | ₩18,105 | ₩18,546 | ₩17,585 | ₩17,805 | -1.66% | 1.7만 |
|---|
| 2026.04.23 | ₩18,025 | ₩18,506 | ₩17,625 | ₩18,165 | +0.78% | 3.3만 |
|---|
| 2026.04.22 | ₩17,765 | ₩18,025 | ₩17,324 | ₩17,805 | +0.23% | 2.6만 |
|---|
| 2026.04.21 | ₩18,826 | ₩19,547 | ₩17,264 | ₩17,605 | -6.49% | 3.2만 |
|---|
| 2026.04.20 | ₩17,124 | ₩17,805 | ₩16,864 | ₩17,545 | +2.46% | 2.6만 |
|---|
| 2026.04.17 | ₩17,545 | ₩18,025 | ₩16,964 | ₩17,224 | -1.83% | 2.7만 |
|---|
| 2026.04.16 | ₩16,423 | ₩17,985 | ₩16,022 | ₩17,805 | +8.41% | 12만 |
|---|
| 2026.04.15 | ₩16,022 | ₩16,623 | ₩15,682 | ₩16,423 | +2.50% | 2.3만 |
|---|
| 2026.04.14 | ₩16,423 | ₩17,124 | ₩15,662 | ₩16,343 | -0.49% | 4.9만 |
|---|
| 2026.04.13 | ₩17,525 | ₩18,306 | ₩14,841 | ₩16,783 | -4.23% | 12.2만 |
|---|
| 2026.04.10 | ₩18,646 | ₩19,527 | ₩18,626 | ₩19,267 | +3.33% | 1.2만 |
|---|
| 2026.04.09 | ₩18,766 | ₩19,027 | ₩18,025 | ₩19,027 | +1.39% | 1.6만 |
|---|
| 2026.04.08 | ₩17,244 | ₩20,228 | ₩17,224 | ₩18,686 | +8.36% | 9.9만 |
|---|
| 2026.04.07 | ₩18,065 | ₩18,426 | ₩16,683 | ₩16,683 | -7.65% | 1.2만 |
|---|
| 2026.04.06 | ₩18,786 | ₩18,786 | ₩17,084 | ₩17,504 | -6.82% | 2.2만 |
|---|
| 2026.04.02 | ₩19,127 | ₩19,928 | ₩18,025 | ₩19,067 | -0.31% | 2.1만 |
|---|
| 2026.04.01 | ₩19,427 | ₩21,230 | ₩18,826 | ₩19,267 | -0.82% | 3.2만 |
|---|
| 2026.03.31 | ₩18,426 | ₩19,187 | ₩17,865 | ₩18,626 | +1.09% | 2.2만 |
|---|
| 2026.03.30 | ₩20,228 | ₩20,429 | ₩17,504 | ₩18,025 | -10.89% | 2.5만 |
|---|
| 2026.03.27 | ₩21,831 | ₩21,831 | ₩21,029 | ₩21,029 | -3.67% | 1.5만 |
|---|
| 2026.03.26 | ₩23,433 | ₩23,433 | ₩21,630 | ₩21,831 | -6.84% | 5.2만 |
|---|
| 2026.03.25 | ₩26,137 | ₩26,437 | ₩21,029 | ₩24,034 | -8.05% | 84만 |
|---|
| 2026.03.24 | ₩21,831 | ₩22,632 | ₩21,029 | ₩22,031 | +0.92% | 2만 |
|---|
| 2026.03.23 | ₩21,430 | ₩22,331 | ₩21,230 | ₩22,231 | +3.74% | 1.8만 |
|---|
| 2026.03.20 | ₩22,231 | ₩22,231 | ₩20,328 | ₩20,429 | -8.11% | 1.6만 |
|---|
| 2026.03.19 | ₩21,630 | ₩21,831 | ₩21,230 | ₩21,630 | 0.00% | 5.9천 |
|---|
| 2026.03.18 | ₩22,031 | ₩22,231 | ₩21,430 | ₩21,831 | -0.91% | 1.6만 |
|---|
| 2026.03.17 | ₩21,831 | ₩22,832 | ₩21,630 | ₩22,031 | +0.92% | 1만 |
|---|
| 2026.03.16 | ₩20,829 | ₩21,831 | ₩20,829 | ₩21,630 | +3.85% | 8천 |
|---|
| 2026.03.13 | ₩21,029 | ₩22,011 | ₩20,629 | ₩20,829 | -0.95% | 7.1천 |
|---|
| 2026.03.12 | ₩22,431 | ₩22,792 | ₩21,230 | ₩21,430 | -4.46% | 1.5만 |
|---|
| 2026.03.11 | ₩22,832 | ₩23,132 | ₩22,231 | ₩22,431 | -1.75% | 7.3천 |
|---|
| 2026.03.10 | ₩23,433 | ₩23,433 | ₩22,431 | ₩23,232 | -0.85% | 8.3천 |
|---|
| 2026.03.09 | ₩22,431 | ₩23,433 | ₩22,431 | ₩23,232 | +3.57% | 6.6천 |
|---|
| 2026.03.06 | ₩22,231 | ₩23,533 | ₩22,031 | ₩22,832 | +2.70% | 1.3만 |
|---|
| 2026.03.05 | ₩23,433 | ₩23,633 | ₩22,431 | ₩22,431 | -4.27% | 7.1천 |
|---|
| 2026.03.04 | ₩22,632 | ₩24,034 | ₩22,632 | ₩24,034 | +6.19% | 1.2만 |
|---|
| 2026.03.03 | ₩22,431 | ₩23,232 | ₩22,431 | ₩22,632 | +0.89% | 1.3만 |
|---|
| 2026.03.02 | ₩21,831 | ₩23,633 | ₩21,831 | ₩23,232 | +6.42% | 2.3만 |
|---|
| 2026.02.27 | ₩22,632 | ₩23,232 | ₩22,231 | ₩23,032 | +1.77% | 1.1만 |
|---|
| 2026.02.26 | ₩21,630 | ₩23,232 | ₩21,230 | ₩23,032 | +6.48% | 1만 |
|---|
| 2026.02.25 | ₩23,433 | ₩23,433 | ₩21,730 | ₩22,031 | -5.98% | 1.6만 |
|---|
| 2026.02.24 | ₩20,629 | ₩25,035 | ₩20,629 | ₩23,032 | +11.65% | 5.7만 |
|---|
| 2026.02.23 | ₩20,429 | ₩21,430 | ₩20,028 | ₩20,829 | +1.96% | 3만 |
|---|
| 2026.02.20 | ₩20,429 | ₩20,829 | ₩20,028 | ₩20,228 | -0.98% | 4.4천 |
|---|
| 2026.02.19 | ₩21,430 | ₩22,231 | ₩21,029 | ₩21,029 | -1.87% | 1만 |
|---|
| 2026.02.18 | ₩21,230 | ₩22,632 | ₩21,230 | ₩22,431 | +5.66% | 1만 |
|---|
| 2026.02.17 | ₩21,831 | ₩22,431 | ₩21,630 | ₩22,031 | +0.92% | 8.8천 |
|---|
| 2026.02.13 | ₩22,431 | ₩22,832 | ₩21,730 | ₩22,231 | -0.89% | 7.2천 |
|---|
| 2026.02.12 | ₩23,032 | ₩23,132 | ₩22,031 | ₩22,031 | -4.35% | 1.8만 |
|---|
| 2026.02.11 | ₩23,032 | ₩23,433 | ₩22,632 | ₩22,832 | -0.87% | 2.1만 |
|---|
| 2026.02.10 | ₩23,232 | ₩23,833 | ₩22,031 | ₩23,032 | -0.86% | 2.1만 |
|---|
| 2026.02.09 | ₩23,833 | ₩24,034 | ₩22,632 | ₩23,032 | -3.36% | 2.4만 |
|---|
| 2026.02.06 | ₩24,034 | ₩24,034 | ₩22,812 | ₩23,232 | -3.33% | 2.1만 |
|---|
| 2026.02.05 | ₩21,831 | ₩25,235 | ₩21,230 | ₩23,232 | +6.42% | 8.1만 |
|---|
| 2026.02.04 | ₩21,831 | ₩22,031 | ₩20,228 | ₩22,031 | +0.92% | 2만 |
|---|
| 2026.02.03 | ₩20,829 | ₩21,831 | ₩20,409 | ₩21,831 | +4.81% | 1.8만 |
|---|
| 2026.02.02 | ₩20,028 | ₩21,630 | ₩20,028 | ₩20,829 | +4.00% | 1.7만 |
|---|
| 2026.01.30 | ₩20,028 | ₩20,829 | ₩19,828 | ₩20,228 | +1.00% | 2.4만 |
|---|
| 2026.01.29 | ₩22,832 | ₩22,832 | ₩20,328 | ₩20,829 | -8.77% | 3.8만 |
|---|
| 2026.01.28 | ₩23,433 | ₩23,633 | ₩22,832 | ₩23,032 | -1.71% | 1.8만 |
|---|
| 2026.01.27 | ₩23,633 | ₩25,235 | ₩23,433 | ₩24,034 | +1.69% | 3.6만 |
|---|
| 2026.01.26 | ₩21,831 | ₩24,034 | ₩21,029 | ₩23,433 | +7.34% | 4.5만 |
|---|
| 2026.01.23 | ₩21,831 | ₩22,131 | ₩21,029 | ₩21,630 | -0.92% | 3.6만 |
|---|
| 2026.01.22 | ₩19,427 | ₩21,630 | ₩19,427 | ₩21,029 | +8.25% | 4만 |
|---|
| 2026.01.21 | ₩19,667 | ₩20,429 | ₩18,426 | ₩19,647 | -0.10% | 4.1만 |
|---|
| 2026.01.20 | ₩19,167 | ₩19,828 | ₩18,926 | ₩19,627 | +2.40% | 2.5만 |
|---|
| 2026.01.16 | ₩19,427 | ₩19,748 | ₩18,686 | ₩18,826 | -3.09% | 2.6만 |
|---|
| 2026.01.15 | ₩19,047 | ₩20,629 | ₩18,366 | ₩18,706 | -1.79% | 7.4만 |
|---|
| 2026.01.14 | ₩18,846 | ₩19,427 | ₩17,925 | ₩19,367 | +2.76% | 3.8만 |
|---|
| 2026.01.13 | ₩18,646 | ₩18,646 | ₩17,104 | ₩17,725 | -4.94% | 3만 |
|---|
| 2026.01.12 | ₩18,946 | ₩19,527 | ₩18,025 | ₩19,087 | +0.74% | 3.7만 |
|---|
| 2026.01.09 | ₩17,224 | ₩18,826 | ₩16,884 | ₩18,065 | +4.88% | 3.1만 |
|---|
| 2026.01.08 | ₩16,423 | ₩17,224 | ₩16,123 | ₩16,783 | +2.20% | 1.2만 |
|---|
| 2026.01.07 | ₩17,024 | ₩17,224 | ₩16,022 | ₩16,463 | -3.29% | 2.4만 |
|---|
| 2026.01.06 | ₩16,022 | ₩16,463 | ₩15,221 | ₩16,403 | +2.37% | 1.7만 |
|---|
| 2026.01.05 | ₩16,283 | ₩16,283 | ₩15,121 | ₩15,642 | -3.94% | 1.9만 |
|---|
| 2026.01.02 | ₩14,460 | ₩15,422 | ₩14,080 | ₩15,121 | +4.57% | 2.6만 |
|---|
| 2025.12.31 | ₩13,218 | ₩14,420 | ₩13,218 | ₩14,080 | +6.52% | 2.4만 |
|---|
| 2025.12.30 | ₩14,420 | ₩14,440 | ₩13,359 | ₩13,459 | -6.67% | 3.8만 |
|---|
| 2025.12.29 | ₩14,821 | ₩15,562 | ₩14,741 | ₩14,921 | +0.68% | 2.8만 |
|---|
| 2025.12.26 | ₩15,822 | ₩15,822 | ₩14,620 | ₩14,981 | -5.32% | 2.7만 |
|---|
| 2025.12.24 | ₩16,463 | ₩16,463 | ₩14,821 | ₩15,482 | -5.96% | 5.8만 |
|---|
| 2025.12.23 | ₩16,423 | ₩16,984 | ₩16,243 | ₩16,543 | +0.73% | 1.7만 |
|---|
| 2025.12.22 | ₩16,824 | ₩17,044 | ₩16,223 | ₩16,523 | -1.79% | 2.7만 |
|---|
| 2025.12.19 | ₩16,623 | ₩17,224 | ₩16,022 | ₩16,723 | +0.60% | 3.8만 |
|---|
| 2025.12.18 | ₩16,824 | ₩17,464 | ₩16,663 | ₩16,663 | -0.95% | 3.3만 |
|---|
| 2025.12.17 | ₩17,605 | ₩17,625 | ₩16,022 | ₩16,703 | -5.12% | 5.4만 |
|---|
| 2025.12.16 | ₩17,504 | ₩17,545 | ₩15,902 | ₩16,944 | -3.20% | 8.3만 |
|---|
| 2025.12.15 | ₩19,187 | ₩19,207 | ₩17,024 | ₩17,244 | -10.13% | 7.5만 |
|---|
| 2025.12.12 | ₩19,828 | ₩20,028 | ₩18,025 | ₩18,606 | -6.16% | 6.2만 |
|---|
| 2025.12.11 | ₩20,028 | ₩20,028 | ₩18,286 | ₩19,207 | -4.10% | 6.6만 |
|---|
| 2025.12.10 | ₩20,829 | ₩21,230 | ₩19,027 | ₩19,227 | -7.69% | 4.4만 |
|---|
| 2025.12.09 | ₩22,431 | ₩22,532 | ₩20,228 | ₩20,429 | -8.93% | 7.4만 |
|---|
| 2025.12.08 | ₩24,434 | ₩24,835 | ₩21,831 | ₩22,031 | -9.84% | 9.8만 |
|---|
| 2025.12.05 | ₩24,034 | ₩24,935 | ₩22,632 | ₩24,234 | +0.83% | 7만 |
|---|
| 2025.12.04 | ₩21,230 | ₩23,633 | ₩21,230 | ₩23,232 | +9.43% | 6.3만 |
|---|
| 2025.12.03 | ₩19,227 | ₩22,832 | ₩19,167 | ₩21,831 | +13.54% | 15.9만 |
|---|
| 2025.12.02 | ₩18,987 | ₩19,427 | ₩18,225 | ₩19,127 | +0.74% | 5.6만 |
|---|
| 2025.12.01 | ₩19,227 | ₩19,227 | ₩17,885 | ₩18,406 | -4.27% | 4.9만 |
|---|
| 2025.11.28 | ₩18,826 | ₩19,627 | ₩18,025 | ₩19,427 | +3.19% | 8.1만 |
|---|
| 2025.11.26 | ₩20,429 | ₩21,230 | ₩17,625 | ₩18,025 | -11.76% | 19.9만 |
|---|
| 2025.11.25 | ₩19,828 | ₩20,429 | ₩17,965 | ₩19,627 | -1.01% | 36.3만 |
|---|
| 2025.11.24 | ₩31,945 | ₩36,251 | ₩20,028 | ₩20,429 | -36.05% | 1390.5만 |
|---|
| 2025.11.21 | ₩18,225 | ₩18,846 | ₩16,643 | ₩17,965 | -1.43% | 1.5만 |
|---|
| 2025.11.20 | ₩18,826 | ₩19,367 | ₩18,225 | ₩18,286 | -2.87% | 9천 |
|---|
| 2025.11.19 | ₩19,627 | ₩19,828 | ₩18,426 | ₩18,806 | -4.18% | 1.2만 |
|---|
| 2025.11.18 | ₩19,447 | ₩20,028 | ₩19,227 | ₩19,587 | +0.72% | 8.7천 |
|---|
| 2025.11.17 | ₩19,427 | ₩20,028 | ₩19,427 | ₩19,527 | +0.52% | 4.6천 |
|---|
| 2025.11.14 | ₩19,427 | ₩20,028 | ₩19,427 | ₩19,848 | +2.16% | 7천 |
|---|
| 2025.11.13 | ₩20,429 | ₩20,629 | ₩19,427 | ₩19,828 | -2.94% | 5.3천 |
|---|
| 2025.11.12 | ₩20,429 | ₩21,029 | ₩20,228 | ₩20,429 | 0.00% | 5.3천 |
|---|
| 2025.11.11 | ₩20,228 | ₩20,829 | ₩20,108 | ₩20,829 | +2.97% | 3.9천 |
|---|
| 2025.11.10 | ₩20,028 | ₩20,629 | ₩19,908 | ₩20,028 | 0.00% | 7.2천 |
|---|
| 2025.11.07 | ₩20,028 | ₩20,228 | ₩19,647 | ₩20,028 | 0.00% | 5.9천 |
|---|
| 2025.11.06 | ₩20,228 | ₩20,228 | ₩19,627 | ₩20,228 | 0.00% | 7.8천 |
|---|
| 2025.11.05 | ₩20,429 | ₩20,429 | ₩19,627 | ₩20,028 | -1.96% | 1.2만 |
|---|
| 2025.11.04 | ₩20,629 | ₩21,110 | ₩20,629 | ₩20,629 | 0.00% | 3.9천 |
|---|
| 2025.11.03 | ₩21,230 | ₩21,430 | ₩20,829 | ₩21,029 | -0.94% | 5.3천 |
|---|
| 2025.10.31 | ₩21,029 | ₩21,410 | ₩20,609 | ₩21,029 | 0.00% | 4.4천 |
|---|
| 2025.10.30 | ₩21,430 | ₩21,530 | ₩20,829 | ₩21,029 | -1.87% | 4.6천 |
|---|
| 2025.10.29 | ₩21,831 | ₩23,232 | ₩20,629 | ₩21,430 | -1.83% | 3.4만 |
|---|
| 2025.10.28 | ₩21,630 | ₩22,431 | ₩21,630 | ₩21,630 | 0.00% | 1.3만 |
|---|
| 2025.10.27 | ₩22,031 | ₩22,031 | ₩21,230 | ₩21,630 | -1.82% | 5.7천 |
|---|
| 2025.10.24 | ₩21,230 | ₩21,831 | ₩21,029 | ₩21,330 | +0.47% | 8.3천 |
|---|
| 2025.10.23 | ₩21,230 | ₩21,330 | ₩20,829 | ₩21,130 | -0.47% | 5천 |
|---|
| 2025.10.22 | ₩21,630 | ₩22,031 | ₩21,029 | ₩21,230 | -1.85% | 1.8만 |
|---|
| 2025.10.21 | ₩20,829 | ₩21,931 | ₩20,629 | ₩21,931 | +5.29% | 7.6천 |
|---|
| 2025.10.20 | ₩21,430 | ₩21,470 | ₩21,029 | ₩21,230 | -0.93% | 7.2천 |
|---|
| 2025.10.17 | ₩21,430 | ₩22,031 | ₩21,230 | ₩21,230 | -0.93% | 5.6천 |
|---|
| 2025.10.16 | ₩23,032 | ₩23,032 | ₩21,831 | ₩21,931 | -4.78% | 5.5천 |
|---|
| 2025.10.15 | ₩22,832 | ₩23,232 | ₩22,632 | ₩23,232 | +1.75% | 1.5만 |
|---|
| 2025.10.14 | ₩22,031 | ₩22,632 | ₩21,831 | ₩22,231 | +0.91% | 6.6천 |
|---|
| 2025.10.13 | ₩22,031 | ₩22,431 | ₩21,430 | ₩22,031 | 0.00% | 1.9만 |
|---|
| 2025.10.10 | ₩23,433 | ₩24,234 | ₩22,632 | ₩23,032 | -1.71% | 8.6천 |
|---|