시장 데이터를 불러오는 중
전체 종목
엔시스 바이오사이언시스 과거 주가
Ensysce Biosciences, Inc. - Common Stock · ENSC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ensysce Biosciences, Inc. - Common Stock · ENSC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩644 | ₩735 | ₩644 | ₩707 | +9.79% | 266.7만 |
| 2026.10.08 | ₩589 | ₩636 | ₩538 | ₩614 | +4.33% | 125.6만 |
| 2026.10.07 | ₩585 | ₩589 | ₩559 | ₩575 | -1.61% | 19.5만 |
| 2026.10.06 | ₩559 | ₩590 | ₩552 | ₩577 | +3.12% | 54만 |
| 2026.10.05 | ₩523 | ₩590 | ₩523 | ₩562 | +7.44% | 60.1만 |
| 2026.10.02 | ₩550 | ₩573 | ₩527 | ₩530 | -3.66% | 17.3만 |
| 2026.10.01 | ₩563 | ₩563 | ₩530 | ₩536 | -4.76% | 19.9만 |
| 2026.09.30 | ₩551 | ₩571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩558 |
| +1.22% |
| 34.9만 |
| 2026.09.29 | ₩542 | ₩575 | ₩542 | ₩559 | +3.22% | 16.8만 |
|---|
| 2026.09.28 | ₩551 | ₩567 | ₩535 | ₩538 | -2.43% | 21만 |
|---|
| 2026.09.25 | ₩543 | ₩562 | ₩538 | ₩552 | +1.73% | 14.2만 |
|---|
| 2026.09.24 | ₩571 | ₩571 | ₩532 | ₩536 | -6.10% | 32만 |
|---|
| 2026.09.23 | ₩577 | ₩591 | ₩546 | ₩556 | -3.49% | 36.3만 |
|---|
| 2026.09.22 | ₩570 | ₩594 | ₩560 | ₩575 | +0.94% | 20.1만 |
|---|
| 2026.09.21 | ₩603 | ₩614 | ₩562 | ₩565 | -6.44% | 53.8만 |
|---|
| 2026.09.18 | ₩606 | ₩622 | ₩595 | ₩614 | +1.33% | 49.5만 |
|---|
| 2026.09.17 | ₩603 | ₩624 | ₩590 | ₩607 | +0.67% | 39.1만 |
|---|
| 2026.09.16 | ₩610 | ₩613 | ₩583 | ₩601 | -1.54% | 38.2만 |
|---|
| 2026.09.15 | ₩638 | ₩638 | ₩590 | ₩606 | -5.04% | 31.6만 |
|---|
| 2026.09.14 | ₩657 | ₩677 | ₩634 | ₩645 | -1.84% | 41.9만 |
|---|
| 2026.09.11 | ₩697 | ₩701 | ₩640 | ₩653 | -6.35% | 56.1만 |
|---|
| 2026.09.10 | ₩640 | ₩705 | ₩590 | ₩692 | +8.18% | 94만 |
|---|
| 2026.09.09 | ₩644 | ₩668 | ₩618 | ₩636 | -1.25% | 67.3만 |
|---|
| 2026.09.08 | ₩630 | ₩669 | ₩538 | ₩634 | +0.64% | 144.9만 |
|---|
| 2026.09.04 | ₩590 | ₩615 | ₩552 | ₩611 | +3.64% | 55만 |
|---|
| 2026.09.03 | ₩585 | ₩606 | ₩574 | ₩590 | +0.92% | 43.7만 |
|---|
| 2026.09.02 | ₩536 | ₩601 | ₩506 | ₩594 | +10.75% | 139.2만 |
|---|
| 2026.09.01 | ₩516 | ₩530 | ₩506 | ₩520 | +0.78% | 20.8만 |
|---|
| 2026.08.31 | ₩523 | ₩550 | ₩516 | ₩527 | +0.77% | 52.9만 |
|---|
| 2026.08.28 | ₩543 | ₩552 | ₩516 | ₩536 | -1.23% | 48.7만 |
|---|
| 2026.08.27 | ₩536 | ₩550 | ₩523 | ₩535 | -0.25% | 56.8만 |
|---|
| 2026.08.26 | ₩550 | ₩559 | ₩524 | ₩552 | +0.49% | 74.7만 |
|---|
| 2026.08.25 | ₩484 | ₩558 | ₩476 | ₩540 | +11.63% | 169.8만 |
|---|
| 2026.08.24 | ₩500 | ₩500 | ₩475 | ₩484 | -3.22% | 96.7만 |
|---|
| 2026.08.21 | ₩497 | ₩503 | ₩485 | ₩500 | +0.54% | 77.8만 |
|---|
| 2026.08.20 | ₩510 | ₩519 | ₩483 | ₩507 | -0.53% | 91.1만 |
|---|
| 2026.08.19 | ₩495 | ₩523 | ₩493 | ₩520 | +5.15% | 155.6만 |
|---|
| 2026.08.18 | ₩531 | ₩544 | ₩485 | ₩516 | -2.78% | 292.4만 |
|---|
| 2026.08.17 | ₩504 | ₩563 | ₩483 | ₩506 | +0.27% | 260.1만 |
|---|
| 2026.08.14 | ₩455 | ₩637 | ₩444 | ₩536 | +17.99% | 1871만 |
|---|
| 2026.08.13 | ₩510 | ₩512 | ₩444 | ₩468 | -8.16% | 274.3만 |
|---|
| 2026.08.12 | ₩577 | ₩577 | ₩496 | ₩535 | -7.21% | 182.4만 |
|---|
| 2026.08.11 | ₩573 | ₩677 | ₩563 | ₩565 | -1.41% | 371.1만 |
|---|
| 2026.08.10 | ₩615 | ₩632 | ₩507 | ₩578 | -6.10% | 519.8만 |
|---|
| 2026.08.07 | ₩649 | ₩737 | ₩634 | ₩697 | +7.44% | 1565.4만 |
|---|
| 2026.08.06 | ₩846 | ₩1,313 | ₩617 | ₩703 | -16.96% | 5억 |
|---|
| 2026.08.05 | ₩449 | ₩536 | ₩418 | ₩485 | +8.06% | 779.4만 |
|---|
| 2026.08.04 | ₩582 | ₩648 | ₩479 | ₩515 | -11.52% | 1.8억 |
|---|
| 2026.08.03 | ₩331 | ₩394 | ₩331 | ₩375 | +13.36% | 1.2억 |
|---|
| 2026.07.31 | ₩337 | ₩349 | ₩331 | ₩339 | +0.80% | 27.9만 |
|---|
| 2026.07.30 | ₩350 | ₩350 | ₩335 | ₩345 | -1.53% | 13.5만 |
|---|
| 2026.07.29 | ₩322 | ₩345 | ₩322 | ₩339 | +5.42% | 22.9만 |
|---|
| 2026.07.28 | ₩357 | ₩357 | ₩323 | ₩337 | -5.64% | 26.5만 |
|---|
| 2026.07.27 | ₩351 | ₩373 | ₩342 | ₩351 | 0.00% | 22.4만 |
|---|
| 2026.07.24 | ₩362 | ₩374 | ₩343 | ₩350 | -3.33% | 36.4만 |
|---|
| 2026.07.23 | ₩370 | ₩375 | ₩362 | ₩366 | -1.09% | 11.2만 |
|---|
| 2026.07.22 | ₩373 | ₩390 | ₩370 | ₩381 | +2.16% | 13만 |
|---|
| 2026.07.21 | ₩359 | ₩389 | ₩353 | ₩383 | +6.72% | 38.5만 |
|---|
| 2026.07.20 | ₩379 | ₩382 | ₩330 | ₩362 | -4.59% | 26.5만 |
|---|
| 2026.07.17 | ₩377 | ₩388 | ₩365 | ₩379 | +0.71% | 19.6만 |
|---|
| 2026.07.16 | ₩383 | ₩389 | ₩363 | ₩371 | -3.15% | 41.8만 |
|---|
| 2026.07.15 | ₩389 | ₩392 | ₩371 | ₩390 | +0.34% | 52만 |
|---|
| 2026.07.14 | ₩350 | ₩418 | ₩318 | ₩393 | +12.26% | 1976.4만 |
|---|
| 2026.07.13 | ₩358 | ₩374 | ₩358 | ₩370 | +3.37% | 24.4만 |
|---|
| 2026.07.10 | ₩365 | ₩381 | ₩354 | ₩362 | -0.74% | 44만 |
|---|
| 2026.07.09 | ₩362 | ₩375 | ₩357 | ₩371 | +2.59% | 28.1만 |
|---|
| 2026.07.08 | ₩374 | ₩374 | ₩351 | ₩369 | -1.43% | 38.5만 |
|---|
| 2026.07.07 | ₩394 | ₩394 | ₩366 | ₩370 | -6.12% | 55.1만 |
|---|
| 2026.07.06 | ₩388 | ₩398 | ₩370 | ₩396 | +2.08% | 40.3만 |
|---|
| 2026.07.02 | ₩389 | ₩402 | ₩378 | ₩381 | -2.07% | 31.4만 |
|---|
| 2026.07.01 | ₩386 | ₩408 | ₩385 | ₩405 | +4.86% | 30.3만 |
|---|
| 2026.06.30 | ₩402 | ₩408 | ₩382 | ₩389 | -3.33% | 51.9만 |
|---|
| 2026.06.29 | ₩402 | ₩409 | ₩388 | ₩398 | -1.00% | 60.4만 |
|---|
| 2026.06.26 | ₩379 | ₩438 | ₩374 | ₩404 | +6.36% | 224.3만 |
|---|
| 2026.06.25 | ₩375 | ₩386 | ₩362 | ₩379 | +1.07% | 67.4만 |
|---|
| 2026.06.24 | ₩365 | ₩394 | ₩358 | ₩375 | +2.94% | 144.8만 |
|---|
| 2026.06.23 | ₩363 | ₩374 | ₩359 | ₩369 | +1.48% | 55.7만 |
|---|
| 2026.06.22 | ₩369 | ₩374 | ₩362 | ₩366 | -0.73% | 94.8만 |
|---|
| 2026.06.18 | ₩358 | ₩389 | ₩353 | ₩363 | +1.50% | 149.4만 |
|---|
| 2026.06.17 | ₩373 | ₩373 | ₩351 | ₩362 | -2.88% | 48.9만 |
|---|
| 2026.06.16 | ₩362 | ₩378 | ₩334 | ₩373 | +2.96% | 163.1만 |
|---|
| 2026.06.15 | ₩343 | ₩382 | ₩338 | ₩362 | +5.47% | 172.2만 |
|---|
| 2026.06.12 | ₩354 | ₩354 | ₩335 | ₩337 | -4.92% | 54.7만 |
|---|
| 2026.06.11 | ₩334 | ₩359 | ₩330 | ₩354 | +6.02% | 132.9만 |
|---|
| 2026.06.10 | ₩329 | ₩363 | ₩326 | ₩341 | +3.67% | 140.1만 |
|---|
| 2026.06.09 | ₩346 | ₩346 | ₩316 | ₩341 | -1.55% | 114.7만 |
|---|
| 2026.06.08 | ₩353 | ₩353 | ₩323 | ₩339 | -3.80% | 94.1만 |
|---|
| 2026.06.05 | ₩349 | ₩353 | ₩322 | ₩341 | -2.31% | 207.2만 |
|---|
| 2026.06.04 | ₩374 | ₩413 | ₩349 | ₩400 | +6.81% | 343.6만 |
|---|
| 2026.06.03 | ₩355 | ₩375 | ₩339 | ₩355 | 0.00% | 86.4만 |
|---|
| 2026.06.02 | ₩370 | ₩378 | ₩349 | ₩351 | -5.07% | 71.8만 |
|---|
| 2026.06.01 | ₩375 | ₩396 | ₩355 | ₩375 | 0.00% | 99.7만 |
|---|
| 2026.05.29 | ₩402 | ₩402 | ₩362 | ₩377 | -6.33% | 85만 |
|---|
| 2026.05.28 | ₩390 | ₩420 | ₩379 | ₩404 | +3.44% | 46.7만 |
|---|
| 2026.05.27 | ₩394 | ₩402 | ₩363 | ₩402 | +2.04% | 51.9만 |
|---|
| 2026.05.26 | ₩418 | ₩429 | ₩396 | ₩413 | -1.28% | 58.6만 |
|---|
| 2026.05.22 | ₩420 | ₩428 | ₩396 | ₩428 | +1.92% | 69.8만 |
|---|
| 2026.05.21 | ₩416 | ₩433 | ₩382 | ₩433 | +4.19% | 72.7만 |
|---|
| 2026.05.20 | ₩402 | ₩426 | ₩363 | ₩416 | +3.33% | 113.1만 |
|---|
| 2026.05.19 | ₩398 | ₩398 | ₩366 | ₩397 | -0.34% | 75.5만 |
|---|
| 2026.05.18 | ₩341 | ₩425 | ₩324 | ₩425 | +24.80% | 214.9만 |
|---|
| 2026.05.15 | ₩371 | ₩389 | ₩341 | ₩375 | +1.08% | 90.6만 |
|---|
| 2026.05.14 | ₩362 | ₩371 | ₩308 | ₩371 | +2.59% | 166.7만 |
|---|
| 2026.05.13 | ₩401 | ₩421 | ₩378 | ₩386 | -3.68% | 199.3만 |
|---|
| 2026.05.12 | ₩444 | ₩480 | ₩422 | ₩425 | -4.23% | 361.5만 |
|---|
| 2026.05.11 | ₩506 | ₩536 | ₩404 | ₩512 | +1.33% | 8945만 |
|---|
| 2026.05.08 | ₩503 | ₩510 | ₩459 | ₩469 | -6.67% | 22.4만 |
|---|
| 2026.05.07 | ₩535 | ₩535 | ₩496 | ₩496 | -7.27% | 22.9만 |
|---|
| 2026.05.06 | ₩543 | ₩573 | ₩523 | ₩523 | -3.70% | 10.8만 |
|---|
| 2026.05.05 | ₩560 | ₩583 | ₩536 | ₩536 | -4.31% | 16.6만 |
|---|
| 2026.05.04 | ₩558 | ₩582 | ₩510 | ₩559 | +0.24% | 31.2만 |
|---|
| 2026.05.01 | ₩511 | ₩530 | ₩456 | ₩522 | +2.10% | 37.3만 |
|---|
| 2026.04.30 | ₩484 | ₩523 | ₩484 | ₩499 | +3.05% | 12만 |
|---|
| 2026.04.29 | ₩528 | ₩528 | ₩480 | ₩484 | -8.38% | 25.4만 |
|---|
| 2026.04.28 | ₩530 | ₩530 | ₩496 | ₩514 | -3.04% | 14.5만 |
|---|
| 2026.04.27 | ₩532 | ₩550 | ₩472 | ₩514 | -3.53% | 58.9만 |
|---|
| 2026.04.24 | ₩590 | ₩590 | ₩544 | ₩555 | -5.91% | 26.2만 |
|---|
| 2026.04.23 | ₩583 | ₩583 | ₩540 | ₩569 | -2.53% | 26.4만 |
|---|
| 2026.04.22 | ₩601 | ₩622 | ₩567 | ₩581 | -3.35% | 24만 |
|---|
| 2026.04.21 | ₩657 | ₩657 | ₩595 | ₩606 | -7.76% | 29.9만 |
|---|
| 2026.04.20 | ₩681 | ₩684 | ₩637 | ₩649 | -4.72% | 21만 |
|---|
| 2026.04.17 | ₩685 | ₩723 | ₩662 | ₩670 | -2.15% | 27.5만 |
|---|
| 2026.04.16 | ₩731 | ₩731 | ₩644 | ₩684 | -6.42% | 21.1만 |
|---|
| 2026.04.15 | ₩693 | ₩723 | ₩670 | ₩717 | +3.48% | 11만 |
|---|
| 2026.04.14 | ₩728 | ₩751 | ₩674 | ₩697 | -4.24% | 20.8만 |
|---|
| 2026.04.13 | ₩632 | ₩805 | ₩610 | ₩739 | +16.99% | 64.1만 |
|---|
| 2026.04.10 | ₩657 | ₩670 | ₩624 | ₩624 | -5.10% | 18.3만 |
|---|
| 2026.04.09 | ₩673 | ₩678 | ₩618 | ₩649 | -3.59% | 26.2만 |
|---|
| 2026.04.08 | ₩752 | ₩770 | ₩658 | ₩664 | -11.76% | 29.8만 |
|---|
| 2026.04.07 | ₩739 | ₩805 | ₩713 | ₩772 | +4.54% | 41.1만 |
|---|
| 2026.04.06 | ₩778 | ₩782 | ₩716 | ₩750 | -3.62% | 25.2만 |
|---|
| 2026.04.02 | ₩720 | ₩818 | ₩697 | ₩818 | +13.59% | 23.3만 |
|---|
| 2026.04.01 | ₩712 | ₩764 | ₩712 | ₩733 | +3.01% | 21.4만 |
|---|
| 2026.03.31 | ₩676 | ₩748 | ₩656 | ₩723 | +6.94% | 42.2만 |
|---|
| 2026.03.30 | ₩725 | ₩725 | ₩670 | ₩689 | -4.99% | 19.9만 |
|---|
| 2026.03.27 | ₩719 | ₩754 | ₩645 | ₩708 | -1.49% | 36.2만 |
|---|
| 2026.03.26 | ₩724 | ₩733 | ₩692 | ₩733 | +1.30% | 17.4만 |
|---|
| 2026.03.25 | ₩739 | ₩775 | ₩724 | ₩748 | +1.27% | 17만 |
|---|
| 2026.03.24 | ₩762 | ₩762 | ₩712 | ₩740 | -2.82% | 17.3만 |
|---|
| 2026.03.23 | ₩764 | ₩786 | ₩701 | ₩784 | +2.63% | 43.4만 |
|---|
| 2026.03.20 | ₩752 | ₩805 | ₩708 | ₩783 | +4.10% | 58.6만 |
|---|
| 2026.03.19 | ₩791 | ₩818 | ₩691 | ₩771 | -2.54% | 137만 |
|---|
| 2026.03.18 | ₩637 | ₩872 | ₩603 | ₩846 | +32.84% | 778.3만 |
|---|
| 2026.03.17 | ₩577 | ₩649 | ₩577 | ₩637 | +10.47% | 30.3만 |
|---|
| 2026.03.16 | ₩563 | ₩590 | ₩531 | ₩577 | +2.38% | 33.7만 |
|---|
| 2026.03.13 | ₩599 | ₩617 | ₩546 | ₩546 | -8.95% | 29만 |
|---|
| 2026.03.12 | ₩607 | ₩614 | ₩569 | ₩582 | -4.19% | 34.3만 |
|---|
| 2026.03.11 | ₩662 | ₩676 | ₩582 | ₩614 | -7.29% | 66만 |
|---|
| 2026.03.10 | ₩691 | ₩708 | ₩657 | ₩662 | -4.08% | 55만 |
|---|
| 2026.03.09 | ₩711 | ₩733 | ₩685 | ₩721 | +1.51% | 39만 |
|---|
| 2026.03.06 | ₩688 | ₩737 | ₩657 | ₩733 | +6.63% | 71만 |
|---|
| 2026.03.05 | ₩677 | ₩1,006 | ₩668 | ₩723 | +6.73% | 894.1만 |
|---|
| 2026.03.04 | ₩661 | ₩683 | ₩624 | ₩677 | +2.43% | 102.2만 |
|---|
| 2026.03.03 | ₩778 | ₩782 | ₩653 | ₩684 | -12.07% | 198.3만 |
|---|
| 2026.03.02 | ₩665 | ₩806 | ₩578 | ₩805 | +20.97% | 704.9만 |
|---|
| 2026.02.27 | ₩858 | ₩1,032 | ₩758 | ₩835 | -2.66% | 2.8억 |
|---|
| 2026.02.26 | ₩546 | ₩546 | ₩476 | ₩530 | -2.95% | 151.5만 |
|---|
| 2026.02.25 | ₩538 | ₩550 | ₩503 | ₩532 | -1.00% | 141.3만 |
|---|
| 2026.02.24 | ₩495 | ₩526 | ₩469 | ₩526 | +6.23% | 44.3만 |
|---|
| 2026.02.23 | ₩495 | ₩500 | ₩473 | ₩497 | +0.54% | 58.2만 |
|---|
| 2026.02.20 | ₩510 | ₩534 | ₩489 | ₩534 | +4.74% | 371.9만 |
|---|
| 2026.02.19 | ₩514 | ₩538 | ₩471 | ₩538 | +4.70% | 69.5만 |
|---|
| 2026.02.18 | ₩536 | ₩536 | ₩421 | ₩522 | -2.75% | 210.1만 |
|---|
| 2026.02.17 | ₩594 | ₩937 | ₩504 | ₩582 | -2.03% | 3083.1만 |
|---|
| 2026.02.13 | ₩536 | ₩602 | ₩522 | ₩583 | +8.75% | 41.9만 |
|---|
| 2026.02.12 | ₩520 | ₩554 | ₩495 | ₩554 | +6.44% | 34.1만 |
|---|
| 2026.02.11 | ₩589 | ₩602 | ₩510 | ₩548 | -6.83% | 86.3만 |
|---|
| 2026.02.10 | ₩619 | ₩641 | ₩577 | ₩591 | -4.55% | 159.6만 |
|---|
| 2026.02.09 | ₩618 | ₩885 | ₩563 | ₩815 | +31.89% | 814.1만 |
|---|
| 2026.02.06 | ₩644 | ₩654 | ₩507 | ₩618 | -3.96% | 26.4만 |
|---|
| 2026.02.05 | ₩775 | ₩775 | ₩563 | ₩615 | -20.59% | 29.6만 |
|---|
| 2026.02.04 | ₩845 | ₩845 | ₩711 | ₩763 | -9.68% | 21.1만 |
|---|
| 2026.02.03 | ₩939 | ₩939 | ₩784 | ₩818 | -12.86% | 21.6만 |
|---|
| 2026.02.02 | ₩925 | ₩965 | ₩919 | ₩952 | +2.90% | 12.1만 |
|---|
| 2026.01.30 | ₩979 | ₩982 | ₩925 | ₩973 | -0.55% | 10.6만 |
|---|
| 2026.01.29 | ₩1,057 | ₩1,057 | ₩935 | ₩965 | -8.63% | 17.1만 |
|---|
| 2026.01.28 | ₩1,128 | ₩1,159 | ₩1,032 | ₩1,057 | -6.30% | 10.4만 |
|---|
| 2026.01.27 | ₩1,220 | ₩1,247 | ₩1,126 | ₩1,136 | -6.92% | 9만 |
|---|
| 2026.01.26 | ₩1,227 | ₩1,230 | ₩1,126 | ₩1,187 | -3.28% | 6.5만 |
|---|
| 2026.01.23 | ₩1,207 | ₩1,256 | ₩1,126 | ₩1,152 | -4.56% | 6.9만 |
|---|
| 2026.01.22 | ₩1,258 | ₩1,260 | ₩1,153 | ₩1,192 | -5.22% | 9.2만 |
|---|
| 2026.01.21 | ₩1,234 | ₩1,260 | ₩1,168 | ₩1,231 | -0.22% | 13.7만 |
|---|
| 2026.01.20 | ₩1,098 | ₩1,274 | ₩1,014 | ₩1,259 | +14.65% | 20.8만 |
|---|
| 2026.01.16 | ₩1,208 | ₩1,246 | ₩1,100 | ₩1,129 | -6.55% | 10.8만 |
|---|
| 2026.01.15 | ₩1,274 | ₩1,274 | ₩1,180 | ₩1,207 | -5.26% | 7.7만 |
|---|
| 2026.01.14 | ₩1,274 | ₩1,274 | ₩1,207 | ₩1,247 | -2.11% | 5.9만 |
|---|
| 2026.01.13 | ₩1,256 | ₩1,256 | ₩1,193 | ₩1,240 | -1.28% | 13.8만 |
|---|
| 2026.01.12 | ₩1,301 | ₩1,341 | ₩1,193 | ₩1,214 | -6.70% | 15.8만 |
|---|
| 2026.01.09 | ₩1,488 | ₩1,502 | ₩1,341 | ₩1,368 | -8.11% | 9.7만 |
|---|
| 2026.01.08 | ₩1,475 | ₩1,502 | ₩1,374 | ₩1,421 | -3.64% | 13.1만 |
|---|
| 2026.01.07 | ₩1,368 | ₩1,441 | ₩1,315 | ₩1,435 | +4.90% | 10.9만 |
|---|
| 2026.01.06 | ₩1,475 | ₩1,475 | ₩1,313 | ₩1,354 | -8.18% | 9.8만 |
|---|
| 2026.01.05 | ₩1,274 | ₩1,448 | ₩1,274 | ₩1,395 | +9.47% | 15만 |
|---|
| 2026.01.02 | ₩1,220 | ₩1,260 | ₩1,193 | ₩1,260 | +3.30% | 5.2만 |
|---|
| 2025.12.31 | ₩1,287 | ₩1,287 | ₩1,201 | ₩1,234 | -4.17% | 16.1만 |
|---|
| 2025.12.30 | ₩1,314 | ₩1,341 | ₩1,153 | ₩1,240 | -5.61% | 31.7만 |
|---|
| 2025.12.29 | ₩1,435 | ₩1,462 | ₩1,327 | ₩1,354 | -5.61% | 20.5만 |
|---|
| 2025.12.26 | ₩1,462 | ₩1,529 | ₩1,448 | ₩1,475 | +0.92% | 6.1만 |
|---|
| 2025.12.24 | ₩1,502 | ₩1,515 | ₩1,448 | ₩1,488 | -0.89% | 2.9만 |
|---|
| 2025.12.23 | ₩1,515 | ₩1,535 | ₩1,482 | ₩1,502 | -0.88% | 8.2만 |
|---|
| 2025.12.22 | ₩1,555 | ₩1,663 | ₩1,542 | ₩1,582 | +1.72% | 9만 |
|---|
| 2025.12.19 | ₩1,569 | ₩1,596 | ₩1,529 | ₩1,555 | -0.85% | 7.2만 |
|---|
| 2025.12.18 | ₩1,502 | ₩1,627 | ₩1,450 | ₩1,529 | +1.79% | 11만 |
|---|
| 2025.12.17 | ₩1,569 | ₩1,594 | ₩1,488 | ₩1,515 | -3.42% | 15.1만 |
|---|
| 2025.12.16 | ₩1,690 | ₩1,703 | ₩1,529 | ₩1,582 | -6.35% | 19.3만 |
|---|
| 2025.12.15 | ₩1,904 | ₩1,904 | ₩1,649 | ₩1,676 | -11.97% | 26.7만 |
|---|
| 2025.12.12 | ₩1,850 | ₩1,944 | ₩1,810 | ₩1,911 | +3.26% | 9만 |
|---|
| 2025.12.11 | ₩2,119 | ₩2,133 | ₩1,877 | ₩1,904 | -10.13% | 28.3만 |
|---|
| 2025.12.10 | ₩2,011 | ₩2,145 | ₩1,877 | ₩2,119 | +5.33% | 65.6만 |
|---|
| 2025.12.09 | ₩1,837 | ₩2,145 | ₩1,690 | ₩1,904 | +3.65% | 595.9만 |
|---|
| 2025.12.08 | ₩2,199 | ₩2,212 | ₩2,078 | ₩2,145 | -2.44% | 6.9만 |
|---|
| 2025.12.05 | ₩2,239 | ₩2,259 | ₩2,159 | ₩2,199 | -1.80% | 3.8만 |
|---|
| 2025.12.04 | ₩2,172 | ₩2,253 | ₩2,038 | ₩2,186 | +0.62% | 5.6만 |
|---|
| 2025.12.03 | ₩2,105 | ₩2,132 | ₩1,958 | ₩2,132 | +1.27% | 4.9만 |
|---|
| 2025.12.02 | ₩2,212 | ₩2,266 | ₩2,078 | ₩2,099 | -5.15% | 9.9만 |
|---|
| 2025.12.01 | ₩2,320 | ₩2,481 | ₩2,199 | ₩2,199 | -5.20% | 4.8만 |
|---|
| 2025.11.28 | ₩2,414 | ₩2,434 | ₩2,333 | ₩2,373 | -1.67% | 5.1만 |
|---|
| 2025.11.26 | ₩2,280 | ₩2,414 | ₩2,253 | ₩2,373 | +4.12% | 9만 |
|---|
| 2025.11.25 | ₩2,172 | ₩2,306 | ₩2,172 | ₩2,280 | +4.94% | 2.6만 |
|---|
| 2025.11.24 | ₩2,132 | ₩2,266 | ₩2,052 | ₩2,239 | +5.03% | 5.7만 |
|---|
| 2025.11.21 | ₩2,172 | ₩2,226 | ₩2,132 | ₩2,132 | -1.85% | 6.5만 |
|---|
| 2025.11.20 | ₩2,414 | ₩2,481 | ₩2,045 | ₩2,159 | -10.56% | 34.4만 |
|---|
| 2025.11.19 | ₩2,615 | ₩2,615 | ₩2,387 | ₩2,454 | -6.15% | 10만 |
|---|
| 2025.11.18 | ₩2,735 | ₩2,735 | ₩2,507 | ₩2,588 | -5.39% | 9.4만 |
|---|
| 2025.11.17 | ₩2,695 | ₩2,896 | ₩2,628 | ₩2,628 | -2.49% | 19.5만 |
|---|
| 2025.11.14 | ₩2,735 | ₩2,903 | ₩2,722 | ₩2,762 | +0.98% | 6.6만 |
|---|
| 2025.11.13 | ₩2,765 | ₩2,836 | ₩2,709 | ₩2,776 | +0.39% | 3.2만 |
|---|
| 2025.11.12 | ₩2,749 | ₩2,910 | ₩2,722 | ₩2,762 | +0.49% | 8.7만 |
|---|
| 2025.11.11 | ₩2,802 | ₩2,816 | ₩2,615 | ₩2,735 | -2.39% | 5.6만 |
|---|
| 2025.11.10 | ₩2,762 | ₩2,816 | ₩2,709 | ₩2,722 | -1.46% | 7.9만 |
|---|
| 2025.11.07 | ₩2,762 | ₩2,843 | ₩2,735 | ₩2,762 | 0.00% | 5.2만 |
|---|
| 2025.11.06 | ₩2,789 | ₩2,870 | ₩2,735 | ₩2,776 | -0.48% | 3.6만 |
|---|
| 2025.11.05 | ₩2,749 | ₩2,802 | ₩2,722 | ₩2,789 | +1.46% | 1.7만 |
|---|
| 2025.11.04 | ₩2,776 | ₩2,870 | ₩2,749 | ₩2,789 | +0.48% | 11.5만 |
|---|
| 2025.11.03 | ₩2,856 | ₩2,990 | ₩2,802 | ₩2,883 | +0.94% | 4.5만 |
|---|
| 2025.10.31 | ₩2,883 | ₩2,923 | ₩2,856 | ₩2,923 | +1.40% | 3.5만 |
|---|
| 2025.10.30 | ₩2,802 | ₩2,910 | ₩2,749 | ₩2,896 | +3.35% | 3.6만 |
|---|
| 2025.10.29 | ₩2,937 | ₩2,990 | ₩2,735 | ₩2,802 | -4.57% | 4.7만 |
|---|
| 2025.10.28 | ₩2,856 | ₩2,937 | ₩2,776 | ₩2,829 | -0.94% | 4만 |
|---|
| 2025.10.27 | ₩2,977 | ₩3,024 | ₩2,829 | ₩2,870 | -3.60% | 4.5만 |
|---|
| 2025.10.24 | ₩2,802 | ₩3,004 | ₩2,802 | ₩2,990 | +6.70% | 5.6만 |
|---|
| 2025.10.23 | ₩2,937 | ₩2,937 | ₩2,722 | ₩2,829 | -3.65% | 9.9만 |
|---|
| 2025.10.22 | ₩3,124 | ₩3,124 | ₩2,735 | ₩2,816 | -9.87% | 15만 |
|---|
| 2025.10.21 | ₩3,419 | ₩3,439 | ₩2,950 | ₩3,111 | -9.02% | 12.8만 |
|---|
| 2025.10.20 | ₩3,218 | ₩3,567 | ₩3,152 | ₩3,419 | +6.25% | 20.4만 |
|---|
| 2025.10.17 | ₩3,352 | ₩3,446 | ₩3,138 | ₩3,191 | -4.80% | 7.2만 |
|---|
| 2025.10.16 | ₩3,323 | ₩3,687 | ₩3,323 | ₩3,446 | +3.71% | 24.8만 |
|---|
| 2025.10.15 | ₩3,312 | ₩3,339 | ₩3,205 | ₩3,312 | 0.00% | 6.9만 |
|---|
| 2025.10.14 | ₩3,057 | ₩3,352 | ₩3,017 | ₩3,312 | +8.33% | 8.6만 |
|---|
| 2025.10.13 | ₩3,017 | ₩3,258 | ₩2,923 | ₩3,111 | +3.11% | 31.7만 |
|---|
| 2025.10.10 | ₩3,084 | ₩3,151 | ₩3,004 | ₩3,017 | -2.17% | 10.5만 |
|---|