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 | ₩643 | ₩734 | ₩643 | ₩706 | +9.79% | 266.7만 |
| 2026.10.08 | ₩588 | ₩635 | ₩537 | ₩613 | +4.33% | 125.6만 |
| 2026.10.07 | ₩584 | ₩588 | ₩558 | ₩574 | -1.61% | 19.5만 |
| 2026.10.06 | ₩558 | ₩589 | ₩552 | ₩576 | +3.12% | 54만 |
| 2026.10.05 | ₩522 | ₩589 | ₩522 | ₩561 | +7.44% | 60.1만 |
| 2026.10.02 | ₩549 | ₩572 | ₩526 | ₩529 | -3.66% | 17.3만 |
| 2026.10.01 | ₩562 | ₩562 | ₩529 | ₩536 | -4.76% | 19.9만 |
| 2026.09.30 | ₩550 | ₩570 | ₩549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩557 |
| +1.22% |
| 34.9만 |
| 2026.09.29 | ₩541 | ₩574 | ₩541 | ₩558 | +3.22% | 16.8만 |
|---|
| 2026.09.28 | ₩550 | ₩566 | ₩534 | ₩537 | -2.43% | 21만 |
|---|
| 2026.09.25 | ₩542 | ₩561 | ₩537 | ₩552 | +1.73% | 14.2만 |
|---|
| 2026.09.24 | ₩570 | ₩570 | ₩531 | ₩536 | -6.10% | 32만 |
|---|
| 2026.09.23 | ₩576 | ₩590 | ₩545 | ₩556 | -3.49% | 36.3만 |
|---|
| 2026.09.22 | ₩569 | ₩593 | ₩560 | ₩574 | +0.94% | 20.1만 |
|---|
| 2026.09.21 | ₩602 | ₩613 | ₩561 | ₩564 | -6.44% | 53.8만 |
|---|
| 2026.09.18 | ₩605 | ₩621 | ₩594 | ₩613 | +1.33% | 49.5만 |
|---|
| 2026.09.17 | ₩602 | ₩623 | ₩589 | ₩606 | +0.67% | 39.1만 |
|---|
| 2026.09.16 | ₩609 | ₩612 | ₩582 | ₩600 | -1.54% | 38.2만 |
|---|
| 2026.09.15 | ₩637 | ₩637 | ₩589 | ₩605 | -5.04% | 31.6만 |
|---|
| 2026.09.14 | ₩656 | ₩676 | ₩633 | ₩644 | -1.84% | 41.9만 |
|---|
| 2026.09.11 | ₩696 | ₩700 | ₩639 | ₩652 | -6.35% | 56.1만 |
|---|
| 2026.09.10 | ₩639 | ₩704 | ₩589 | ₩691 | +8.18% | 94만 |
|---|
| 2026.09.09 | ₩643 | ₩667 | ₩617 | ₩635 | -1.25% | 67.3만 |
|---|
| 2026.09.08 | ₩629 | ₩668 | ₩537 | ₩633 | +0.64% | 144.9만 |
|---|
| 2026.09.04 | ₩589 | ₩614 | ₩552 | ₩610 | +3.64% | 55만 |
|---|
| 2026.09.03 | ₩584 | ₩605 | ₩573 | ₩589 | +0.92% | 43.7만 |
|---|
| 2026.09.02 | ₩536 | ₩600 | ₩505 | ₩593 | +10.75% | 139.2만 |
|---|
| 2026.09.01 | ₩515 | ₩529 | ₩505 | ₩519 | +0.78% | 20.8만 |
|---|
| 2026.08.31 | ₩522 | ₩549 | ₩515 | ₩526 | +0.77% | 52.9만 |
|---|
| 2026.08.28 | ₩542 | ₩552 | ₩515 | ₩536 | -1.23% | 48.7만 |
|---|
| 2026.08.27 | ₩536 | ₩549 | ₩522 | ₩534 | -0.25% | 56.8만 |
|---|
| 2026.08.26 | ₩549 | ₩558 | ₩523 | ₩552 | +0.49% | 74.7만 |
|---|
| 2026.08.25 | ₩483 | ₩557 | ₩475 | ₩540 | +11.63% | 169.8만 |
|---|
| 2026.08.24 | ₩499 | ₩499 | ₩474 | ₩483 | -3.22% | 96.7만 |
|---|
| 2026.08.21 | ₩497 | ₩502 | ₩485 | ₩499 | +0.54% | 77.8만 |
|---|
| 2026.08.20 | ₩509 | ₩518 | ₩482 | ₩506 | -0.53% | 91.1만 |
|---|
| 2026.08.19 | ₩494 | ₩522 | ₩493 | ₩519 | +5.15% | 155.6만 |
|---|
| 2026.08.18 | ₩530 | ₩544 | ₩485 | ₩515 | -2.78% | 292.4만 |
|---|
| 2026.08.17 | ₩503 | ₩562 | ₩482 | ₩505 | +0.27% | 260.1만 |
|---|
| 2026.08.14 | ₩454 | ₩636 | ₩443 | ₩536 | +17.99% | 1871만 |
|---|
| 2026.08.13 | ₩509 | ₩511 | ₩443 | ₩467 | -8.16% | 274.3만 |
|---|
| 2026.08.12 | ₩576 | ₩576 | ₩495 | ₩534 | -7.21% | 182.4만 |
|---|
| 2026.08.11 | ₩572 | ₩676 | ₩562 | ₩564 | -1.41% | 371.1만 |
|---|
| 2026.08.10 | ₩614 | ₩631 | ₩506 | ₩577 | -6.10% | 519.8만 |
|---|
| 2026.08.07 | ₩648 | ₩736 | ₩633 | ₩696 | +7.44% | 1565.4만 |
|---|
| 2026.08.06 | ₩845 | ₩1,311 | ₩616 | ₩702 | -16.96% | 5억 |
|---|
| 2026.08.05 | ₩448 | ₩536 | ₩418 | ₩485 | +8.06% | 779.4만 |
|---|
| 2026.08.04 | ₩581 | ₩647 | ₩478 | ₩514 | -11.52% | 1.8억 |
|---|
| 2026.08.03 | ₩331 | ₩394 | ₩331 | ₩375 | +13.36% | 1.2억 |
|---|
| 2026.07.31 | ₩336 | ₩348 | ₩331 | ₩339 | +0.80% | 27.9만 |
|---|
| 2026.07.30 | ₩349 | ₩349 | ₩335 | ₩344 | -1.53% | 13.5만 |
|---|
| 2026.07.29 | ₩321 | ₩344 | ₩321 | ₩339 | +5.42% | 22.9만 |
|---|
| 2026.07.28 | ₩356 | ₩356 | ₩323 | ₩336 | -5.64% | 26.5만 |
|---|
| 2026.07.27 | ₩351 | ₩372 | ₩341 | ₩351 | 0.00% | 22.4만 |
|---|
| 2026.07.24 | ₩361 | ₩374 | ₩343 | ₩349 | -3.33% | 36.4만 |
|---|
| 2026.07.23 | ₩370 | ₩375 | ₩361 | ₩365 | -1.09% | 11.2만 |
|---|
| 2026.07.22 | ₩372 | ₩390 | ₩370 | ₩380 | +2.16% | 13만 |
|---|
| 2026.07.21 | ₩359 | ₩388 | ₩352 | ₩383 | +6.72% | 38.5만 |
|---|
| 2026.07.20 | ₩379 | ₩382 | ₩329 | ₩361 | -4.59% | 26.5만 |
|---|
| 2026.07.17 | ₩376 | ₩387 | ₩364 | ₩379 | +0.71% | 19.6만 |
|---|
| 2026.07.16 | ₩383 | ₩388 | ₩363 | ₩371 | -3.15% | 41.8만 |
|---|
| 2026.07.15 | ₩388 | ₩391 | ₩371 | ₩390 | +0.34% | 52만 |
|---|
| 2026.07.14 | ₩349 | ₩418 | ₩317 | ₩392 | +12.26% | 1976.4만 |
|---|
| 2026.07.13 | ₩357 | ₩374 | ₩357 | ₩370 | +3.37% | 24.4만 |
|---|
| 2026.07.10 | ₩364 | ₩380 | ₩353 | ₩361 | -0.74% | 44만 |
|---|
| 2026.07.09 | ₩361 | ₩375 | ₩356 | ₩371 | +2.59% | 28.1만 |
|---|
| 2026.07.08 | ₩374 | ₩374 | ₩351 | ₩368 | -1.43% | 38.5만 |
|---|
| 2026.07.07 | ₩394 | ₩394 | ₩365 | ₩370 | -6.12% | 55.1만 |
|---|
| 2026.07.06 | ₩387 | ₩398 | ₩370 | ₩395 | +2.08% | 40.3만 |
|---|
| 2026.07.02 | ₩388 | ₩402 | ₩378 | ₩380 | -2.07% | 31.4만 |
|---|
| 2026.07.01 | ₩386 | ₩407 | ₩384 | ₩404 | +4.86% | 30.3만 |
|---|
| 2026.06.30 | ₩402 | ₩407 | ₩382 | ₩388 | -3.33% | 51.9만 |
|---|
| 2026.06.29 | ₩402 | ₩408 | ₩387 | ₩398 | -1.00% | 60.4만 |
|---|
| 2026.06.26 | ₩379 | ₩438 | ₩374 | ₩403 | +6.36% | 224.3만 |
|---|
| 2026.06.25 | ₩375 | ₩386 | ₩361 | ₩379 | +1.07% | 67.4만 |
|---|
| 2026.06.24 | ₩364 | ₩394 | ₩357 | ₩375 | +2.94% | 144.8만 |
|---|
| 2026.06.23 | ₩363 | ₩374 | ₩359 | ₩368 | +1.48% | 55.7만 |
|---|
| 2026.06.22 | ₩368 | ₩374 | ₩361 | ₩365 | -0.73% | 94.8만 |
|---|
| 2026.06.18 | ₩357 | ₩388 | ₩352 | ₩363 | +1.50% | 149.4만 |
|---|
| 2026.06.17 | ₩372 | ₩372 | ₩351 | ₩361 | -2.88% | 48.9만 |
|---|
| 2026.06.16 | ₩361 | ₩378 | ₩333 | ₩372 | +2.96% | 163.1만 |
|---|
| 2026.06.15 | ₩343 | ₩382 | ₩337 | ₩361 | +5.47% | 172.2만 |
|---|
| 2026.06.12 | ₩353 | ₩353 | ₩335 | ₩336 | -4.92% | 54.7만 |
|---|
| 2026.06.11 | ₩333 | ₩359 | ₩329 | ₩353 | +6.02% | 132.9만 |
|---|
| 2026.06.10 | ₩328 | ₩363 | ₩325 | ₩340 | +3.67% | 140.1만 |
|---|
| 2026.06.09 | ₩345 | ₩345 | ₩316 | ₩340 | -1.55% | 114.7만 |
|---|
| 2026.06.08 | ₩352 | ₩352 | ₩323 | ₩339 | -3.80% | 94.1만 |
|---|
| 2026.06.05 | ₩348 | ₩352 | ₩321 | ₩340 | -2.31% | 207.2만 |
|---|
| 2026.06.04 | ₩374 | ₩412 | ₩348 | ₩399 | +6.81% | 343.6만 |
|---|
| 2026.06.03 | ₩355 | ₩375 | ₩339 | ₩355 | 0.00% | 86.4만 |
|---|
| 2026.06.02 | ₩370 | ₩378 | ₩348 | ₩351 | -5.07% | 71.8만 |
|---|
| 2026.06.01 | ₩375 | ₩395 | ₩355 | ₩375 | 0.00% | 99.7만 |
|---|
| 2026.05.29 | ₩402 | ₩402 | ₩361 | ₩376 | -6.33% | 85만 |
|---|
| 2026.05.28 | ₩390 | ₩419 | ₩379 | ₩403 | +3.44% | 46.7만 |
|---|
| 2026.05.27 | ₩394 | ₩402 | ₩363 | ₩402 | +2.04% | 51.9만 |
|---|
| 2026.05.26 | ₩418 | ₩428 | ₩395 | ₩412 | -1.28% | 58.6만 |
|---|
| 2026.05.22 | ₩419 | ₩427 | ₩395 | ₩427 | +1.92% | 69.8만 |
|---|
| 2026.05.21 | ₩415 | ₩432 | ₩382 | ₩432 | +4.19% | 72.7만 |
|---|
| 2026.05.20 | ₩402 | ₩426 | ₩363 | ₩415 | +3.33% | 113.1만 |
|---|
| 2026.05.19 | ₩398 | ₩398 | ₩365 | ₩396 | -0.34% | 75.5만 |
|---|
| 2026.05.18 | ₩340 | ₩424 | ₩324 | ₩424 | +24.80% | 214.9만 |
|---|
| 2026.05.15 | ₩371 | ₩388 | ₩340 | ₩375 | +1.08% | 90.6만 |
|---|
| 2026.05.14 | ₩361 | ₩371 | ₩308 | ₩371 | +2.59% | 166.7만 |
|---|
| 2026.05.13 | ₩400 | ₩420 | ₩378 | ₩386 | -3.68% | 199.3만 |
|---|
| 2026.05.12 | ₩443 | ₩479 | ₩422 | ₩424 | -4.23% | 361.5만 |
|---|
| 2026.05.11 | ₩505 | ₩536 | ₩403 | ₩511 | +1.33% | 8945만 |
|---|
| 2026.05.08 | ₩502 | ₩509 | ₩458 | ₩469 | -6.67% | 22.4만 |
|---|
| 2026.05.07 | ₩534 | ₩534 | ₩495 | ₩495 | -7.27% | 22.9만 |
|---|
| 2026.05.06 | ₩542 | ₩572 | ₩522 | ₩522 | -3.70% | 10.8만 |
|---|
| 2026.05.05 | ₩560 | ₩582 | ₩536 | ₩536 | -4.31% | 16.6만 |
|---|
| 2026.05.04 | ₩557 | ₩581 | ₩509 | ₩558 | +0.24% | 31.2만 |
|---|
| 2026.05.01 | ₩510 | ₩529 | ₩455 | ₩521 | +2.10% | 37.3만 |
|---|
| 2026.04.30 | ₩483 | ₩522 | ₩483 | ₩498 | +3.05% | 12만 |
|---|
| 2026.04.29 | ₩527 | ₩527 | ₩479 | ₩483 | -8.38% | 25.4만 |
|---|
| 2026.04.28 | ₩529 | ₩529 | ₩495 | ₩513 | -3.04% | 14.5만 |
|---|
| 2026.04.27 | ₩531 | ₩549 | ₩471 | ₩513 | -3.53% | 58.9만 |
|---|
| 2026.04.24 | ₩589 | ₩589 | ₩544 | ₩554 | -5.91% | 26.2만 |
|---|
| 2026.04.23 | ₩582 | ₩582 | ₩540 | ₩568 | -2.53% | 26.4만 |
|---|
| 2026.04.22 | ₩600 | ₩621 | ₩566 | ₩580 | -3.35% | 24만 |
|---|
| 2026.04.21 | ₩656 | ₩656 | ₩594 | ₩605 | -7.76% | 29.9만 |
|---|
| 2026.04.20 | ₩680 | ₩683 | ₩636 | ₩648 | -4.72% | 21만 |
|---|
| 2026.04.17 | ₩684 | ₩722 | ₩661 | ₩669 | -2.15% | 27.5만 |
|---|
| 2026.04.16 | ₩730 | ₩730 | ₩643 | ₩683 | -6.42% | 21.1만 |
|---|
| 2026.04.15 | ₩692 | ₩722 | ₩669 | ₩716 | +3.48% | 11만 |
|---|
| 2026.04.14 | ₩727 | ₩750 | ₩673 | ₩696 | -4.24% | 20.8만 |
|---|
| 2026.04.13 | ₩631 | ₩803 | ₩609 | ₩738 | +16.99% | 64.1만 |
|---|
| 2026.04.10 | ₩656 | ₩669 | ₩623 | ₩623 | -5.10% | 18.3만 |
|---|
| 2026.04.09 | ₩672 | ₩677 | ₩617 | ₩648 | -3.59% | 26.2만 |
|---|
| 2026.04.08 | ₩751 | ₩768 | ₩657 | ₩663 | -11.76% | 29.8만 |
|---|
| 2026.04.07 | ₩738 | ₩803 | ₩712 | ₩771 | +4.54% | 41.1만 |
|---|
| 2026.04.06 | ₩776 | ₩781 | ₩715 | ₩748 | -3.62% | 25.2만 |
|---|
| 2026.04.02 | ₩719 | ₩817 | ₩696 | ₩817 | +13.59% | 23.3만 |
|---|
| 2026.04.01 | ₩711 | ₩763 | ₩711 | ₩732 | +3.01% | 21.4만 |
|---|
| 2026.03.31 | ₩675 | ₩747 | ₩655 | ₩722 | +6.94% | 42.2만 |
|---|
| 2026.03.30 | ₩724 | ₩724 | ₩669 | ₩688 | -4.99% | 19.9만 |
|---|
| 2026.03.27 | ₩718 | ₩752 | ₩644 | ₩707 | -1.49% | 36.2만 |
|---|
| 2026.03.26 | ₩723 | ₩732 | ₩691 | ₩732 | +1.30% | 17.4만 |
|---|
| 2026.03.25 | ₩738 | ₩774 | ₩723 | ₩747 | +1.27% | 17만 |
|---|
| 2026.03.24 | ₩760 | ₩760 | ₩711 | ₩739 | -2.82% | 17.3만 |
|---|
| 2026.03.23 | ₩763 | ₩785 | ₩700 | ₩783 | +2.63% | 43.4만 |
|---|
| 2026.03.20 | ₩751 | ₩803 | ₩707 | ₩782 | +4.10% | 58.6만 |
|---|
| 2026.03.19 | ₩790 | ₩817 | ₩689 | ₩770 | -2.54% | 137만 |
|---|
| 2026.03.18 | ₩636 | ₩870 | ₩602 | ₩845 | +32.84% | 778.3만 |
|---|
| 2026.03.17 | ₩576 | ₩648 | ₩576 | ₩636 | +10.47% | 30.3만 |
|---|
| 2026.03.16 | ₩562 | ₩589 | ₩530 | ₩576 | +2.38% | 33.7만 |
|---|
| 2026.03.13 | ₩598 | ₩616 | ₩545 | ₩545 | -8.95% | 29만 |
|---|
| 2026.03.12 | ₩606 | ₩613 | ₩568 | ₩581 | -4.19% | 34.3만 |
|---|
| 2026.03.11 | ₩661 | ₩675 | ₩581 | ₩613 | -7.29% | 66만 |
|---|
| 2026.03.10 | ₩689 | ₩707 | ₩656 | ₩661 | -4.08% | 55만 |
|---|
| 2026.03.09 | ₩710 | ₩732 | ₩684 | ₩720 | +1.51% | 39만 |
|---|
| 2026.03.06 | ₩687 | ₩736 | ₩656 | ₩732 | +6.63% | 71만 |
|---|
| 2026.03.05 | ₩676 | ₩1,004 | ₩667 | ₩722 | +6.73% | 894.1만 |
|---|
| 2026.03.04 | ₩660 | ₩681 | ₩623 | ₩676 | +2.43% | 102.2만 |
|---|
| 2026.03.03 | ₩776 | ₩781 | ₩652 | ₩683 | -12.07% | 198.3만 |
|---|
| 2026.03.02 | ₩664 | ₩805 | ₩577 | ₩803 | +20.97% | 704.9만 |
|---|
| 2026.02.27 | ₩857 | ₩1,031 | ₩756 | ₩834 | -2.66% | 2.8억 |
|---|
| 2026.02.26 | ₩545 | ₩545 | ₩475 | ₩529 | -2.95% | 151.5만 |
|---|
| 2026.02.25 | ₩537 | ₩549 | ₩502 | ₩531 | -1.00% | 141.3만 |
|---|
| 2026.02.24 | ₩494 | ₩525 | ₩469 | ₩525 | +6.23% | 44.3만 |
|---|
| 2026.02.23 | ₩494 | ₩499 | ₩473 | ₩497 | +0.54% | 58.2만 |
|---|
| 2026.02.20 | ₩509 | ₩533 | ₩489 | ₩533 | +4.74% | 371.9만 |
|---|
| 2026.02.19 | ₩513 | ₩537 | ₩470 | ₩537 | +4.70% | 69.5만 |
|---|
| 2026.02.18 | ₩536 | ₩536 | ₩420 | ₩521 | -2.75% | 210.1만 |
|---|
| 2026.02.17 | ₩593 | ₩936 | ₩503 | ₩581 | -2.03% | 3083.1만 |
|---|
| 2026.02.13 | ₩536 | ₩601 | ₩521 | ₩582 | +8.75% | 41.9만 |
|---|
| 2026.02.12 | ₩519 | ₩553 | ₩494 | ₩553 | +6.44% | 34.1만 |
|---|
| 2026.02.11 | ₩588 | ₩601 | ₩509 | ₩548 | -6.83% | 86.3만 |
|---|
| 2026.02.10 | ₩619 | ₩640 | ₩576 | ₩590 | -4.55% | 159.6만 |
|---|
| 2026.02.09 | ₩617 | ₩884 | ₩562 | ₩814 | +31.89% | 814.1만 |
|---|
| 2026.02.06 | ₩643 | ₩653 | ₩506 | ₩617 | -3.96% | 26.4만 |
|---|
| 2026.02.05 | ₩774 | ₩774 | ₩562 | ₩614 | -20.59% | 29.6만 |
|---|
| 2026.02.04 | ₩843 | ₩843 | ₩710 | ₩762 | -9.68% | 21.1만 |
|---|
| 2026.02.03 | ₩937 | ₩937 | ₩783 | ₩817 | -12.86% | 21.6만 |
|---|
| 2026.02.02 | ₩924 | ₩964 | ₩917 | ₩951 | +2.90% | 12.1만 |
|---|
| 2026.01.30 | ₩977 | ₩980 | ₩924 | ₩972 | -0.55% | 10.6만 |
|---|
| 2026.01.29 | ₩1,055 | ₩1,055 | ₩933 | ₩964 | -8.63% | 17.1만 |
|---|
| 2026.01.28 | ₩1,126 | ₩1,157 | ₩1,031 | ₩1,055 | -6.30% | 10.4만 |
|---|
| 2026.01.27 | ₩1,218 | ₩1,245 | ₩1,125 | ₩1,134 | -6.92% | 9만 |
|---|
| 2026.01.26 | ₩1,225 | ₩1,228 | ₩1,125 | ₩1,185 | -3.28% | 6.5만 |
|---|
| 2026.01.23 | ₩1,205 | ₩1,254 | ₩1,125 | ₩1,150 | -4.56% | 6.9만 |
|---|
| 2026.01.22 | ₩1,256 | ₩1,258 | ₩1,151 | ₩1,190 | -5.22% | 9.2만 |
|---|
| 2026.01.21 | ₩1,232 | ₩1,258 | ₩1,166 | ₩1,229 | -0.22% | 13.7만 |
|---|
| 2026.01.20 | ₩1,096 | ₩1,272 | ₩1,012 | ₩1,257 | +14.65% | 20.8만 |
|---|
| 2026.01.16 | ₩1,206 | ₩1,244 | ₩1,098 | ₩1,127 | -6.55% | 10.8만 |
|---|
| 2026.01.15 | ₩1,272 | ₩1,272 | ₩1,178 | ₩1,205 | -5.26% | 7.7만 |
|---|
| 2026.01.14 | ₩1,272 | ₩1,272 | ₩1,205 | ₩1,245 | -2.11% | 5.9만 |
|---|
| 2026.01.13 | ₩1,254 | ₩1,254 | ₩1,192 | ₩1,238 | -1.28% | 13.8만 |
|---|
| 2026.01.12 | ₩1,299 | ₩1,339 | ₩1,192 | ₩1,212 | -6.70% | 15.8만 |
|---|
| 2026.01.09 | ₩1,486 | ₩1,499 | ₩1,339 | ₩1,366 | -8.11% | 9.7만 |
|---|
| 2026.01.08 | ₩1,473 | ₩1,499 | ₩1,372 | ₩1,419 | -3.64% | 13.1만 |
|---|
| 2026.01.07 | ₩1,366 | ₩1,439 | ₩1,313 | ₩1,432 | +4.90% | 10.9만 |
|---|
| 2026.01.06 | ₩1,473 | ₩1,473 | ₩1,311 | ₩1,352 | -8.18% | 9.8만 |
|---|
| 2026.01.05 | ₩1,272 | ₩1,446 | ₩1,272 | ₩1,392 | +9.47% | 15만 |
|---|
| 2026.01.02 | ₩1,218 | ₩1,258 | ₩1,192 | ₩1,258 | +3.30% | 5.2만 |
|---|
| 2025.12.31 | ₩1,285 | ₩1,285 | ₩1,200 | ₩1,232 | -4.17% | 16.1만 |
|---|
| 2025.12.30 | ₩1,312 | ₩1,339 | ₩1,151 | ₩1,238 | -5.61% | 31.7만 |
|---|
| 2025.12.29 | ₩1,432 | ₩1,459 | ₩1,325 | ₩1,352 | -5.61% | 20.5만 |
|---|
| 2025.12.26 | ₩1,459 | ₩1,526 | ₩1,446 | ₩1,473 | +0.92% | 6.1만 |
|---|
| 2025.12.24 | ₩1,499 | ₩1,513 | ₩1,446 | ₩1,486 | -0.89% | 2.9만 |
|---|
| 2025.12.23 | ₩1,513 | ₩1,533 | ₩1,479 | ₩1,499 | -0.88% | 8.2만 |
|---|
| 2025.12.22 | ₩1,553 | ₩1,660 | ₩1,540 | ₩1,580 | +1.72% | 9만 |
|---|
| 2025.12.19 | ₩1,566 | ₩1,593 | ₩1,526 | ₩1,553 | -0.85% | 7.2만 |
|---|
| 2025.12.18 | ₩1,499 | ₩1,624 | ₩1,447 | ₩1,526 | +1.79% | 11만 |
|---|
| 2025.12.17 | ₩1,566 | ₩1,592 | ₩1,486 | ₩1,513 | -3.42% | 15.1만 |
|---|
| 2025.12.16 | ₩1,687 | ₩1,700 | ₩1,526 | ₩1,580 | -6.35% | 19.3만 |
|---|
| 2025.12.15 | ₩1,901 | ₩1,901 | ₩1,647 | ₩1,673 | -11.97% | 26.7만 |
|---|
| 2025.12.12 | ₩1,848 | ₩1,941 | ₩1,807 | ₩1,908 | +3.26% | 9만 |
|---|
| 2025.12.11 | ₩2,115 | ₩2,130 | ₩1,874 | ₩1,901 | -10.13% | 28.3만 |
|---|
| 2025.12.10 | ₩2,008 | ₩2,142 | ₩1,874 | ₩2,115 | +5.33% | 65.6만 |
|---|
| 2025.12.09 | ₩1,834 | ₩2,142 | ₩1,687 | ₩1,901 | +3.65% | 595.9만 |
|---|
| 2025.12.08 | ₩2,196 | ₩2,209 | ₩2,075 | ₩2,142 | -2.44% | 6.9만 |
|---|
| 2025.12.05 | ₩2,236 | ₩2,256 | ₩2,155 | ₩2,196 | -1.80% | 3.8만 |
|---|
| 2025.12.04 | ₩2,169 | ₩2,249 | ₩2,035 | ₩2,182 | +0.62% | 5.6만 |
|---|
| 2025.12.03 | ₩2,102 | ₩2,129 | ₩1,955 | ₩2,129 | +1.27% | 4.9만 |
|---|
| 2025.12.02 | ₩2,209 | ₩2,263 | ₩2,075 | ₩2,095 | -5.15% | 9.9만 |
|---|
| 2025.12.01 | ₩2,316 | ₩2,477 | ₩2,196 | ₩2,196 | -5.20% | 4.8만 |
|---|
| 2025.11.28 | ₩2,410 | ₩2,430 | ₩2,329 | ₩2,370 | -1.67% | 5.1만 |
|---|
| 2025.11.26 | ₩2,276 | ₩2,410 | ₩2,249 | ₩2,370 | +4.12% | 9만 |
|---|
| 2025.11.25 | ₩2,169 | ₩2,303 | ₩2,169 | ₩2,276 | +4.94% | 2.6만 |
|---|
| 2025.11.24 | ₩2,129 | ₩2,263 | ₩2,048 | ₩2,236 | +5.03% | 5.7만 |
|---|
| 2025.11.21 | ₩2,169 | ₩2,222 | ₩2,129 | ₩2,129 | -1.85% | 6.5만 |
|---|
| 2025.11.20 | ₩2,410 | ₩2,477 | ₩2,042 | ₩2,155 | -10.56% | 34.4만 |
|---|
| 2025.11.19 | ₩2,611 | ₩2,611 | ₩2,383 | ₩2,450 | -6.15% | 10만 |
|---|
| 2025.11.18 | ₩2,731 | ₩2,731 | ₩2,503 | ₩2,584 | -5.39% | 9.4만 |
|---|
| 2025.11.17 | ₩2,691 | ₩2,892 | ₩2,624 | ₩2,624 | -2.49% | 19.5만 |
|---|
| 2025.11.14 | ₩2,731 | ₩2,898 | ₩2,718 | ₩2,758 | +0.98% | 6.6만 |
|---|
| 2025.11.13 | ₩2,761 | ₩2,831 | ₩2,704 | ₩2,771 | +0.39% | 3.2만 |
|---|
| 2025.11.12 | ₩2,744 | ₩2,905 | ₩2,718 | ₩2,758 | +0.49% | 8.7만 |
|---|
| 2025.11.11 | ₩2,798 | ₩2,811 | ₩2,611 | ₩2,731 | -2.39% | 5.6만 |
|---|
| 2025.11.10 | ₩2,758 | ₩2,811 | ₩2,704 | ₩2,718 | -1.46% | 7.9만 |
|---|
| 2025.11.07 | ₩2,758 | ₩2,838 | ₩2,731 | ₩2,758 | 0.00% | 5.2만 |
|---|
| 2025.11.06 | ₩2,785 | ₩2,865 | ₩2,731 | ₩2,771 | -0.48% | 3.6만 |
|---|
| 2025.11.05 | ₩2,744 | ₩2,798 | ₩2,718 | ₩2,785 | +1.46% | 1.7만 |
|---|
| 2025.11.04 | ₩2,771 | ₩2,865 | ₩2,744 | ₩2,785 | +0.48% | 11.5만 |
|---|
| 2025.11.03 | ₩2,852 | ₩2,985 | ₩2,798 | ₩2,878 | +0.94% | 4.5만 |
|---|
| 2025.10.31 | ₩2,878 | ₩2,919 | ₩2,852 | ₩2,919 | +1.40% | 3.5만 |
|---|
| 2025.10.30 | ₩2,798 | ₩2,905 | ₩2,744 | ₩2,892 | +3.35% | 3.6만 |
|---|
| 2025.10.29 | ₩2,932 | ₩2,985 | ₩2,731 | ₩2,798 | -4.57% | 4.7만 |
|---|
| 2025.10.28 | ₩2,852 | ₩2,932 | ₩2,771 | ₩2,825 | -0.94% | 4만 |
|---|
| 2025.10.27 | ₩2,972 | ₩3,019 | ₩2,825 | ₩2,865 | -3.60% | 4.5만 |
|---|
| 2025.10.24 | ₩2,798 | ₩2,999 | ₩2,798 | ₩2,985 | +6.70% | 5.6만 |
|---|
| 2025.10.23 | ₩2,932 | ₩2,932 | ₩2,718 | ₩2,825 | -3.65% | 9.9만 |
|---|
| 2025.10.22 | ₩3,119 | ₩3,119 | ₩2,731 | ₩2,811 | -9.87% | 15만 |
|---|
| 2025.10.21 | ₩3,414 | ₩3,434 | ₩2,945 | ₩3,106 | -9.02% | 12.8만 |
|---|
| 2025.10.20 | ₩3,213 | ₩3,561 | ₩3,147 | ₩3,414 | +6.25% | 20.4만 |
|---|
| 2025.10.17 | ₩3,347 | ₩3,441 | ₩3,133 | ₩3,186 | -4.80% | 7.2만 |
|---|
| 2025.10.16 | ₩3,317 | ₩3,682 | ₩3,317 | ₩3,441 | +3.71% | 24.8만 |
|---|
| 2025.10.15 | ₩3,307 | ₩3,334 | ₩3,200 | ₩3,307 | 0.00% | 6.9만 |
|---|
| 2025.10.14 | ₩3,052 | ₩3,347 | ₩3,012 | ₩3,307 | +8.33% | 8.6만 |
|---|
| 2025.10.13 | ₩3,012 | ₩3,253 | ₩2,919 | ₩3,106 | +3.11% | 31.7만 |
|---|
| 2025.10.10 | ₩3,079 | ₩3,146 | ₩2,999 | ₩3,012 | -2.17% | 10.5만 |
|---|