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 | ₩642 | ₩732 | ₩642 | ₩704 | +9.79% | 266.7만 |
| 2026.10.08 | ₩587 | ₩634 | ₩536 | ₩612 | +4.33% | 125.6만 |
| 2026.10.07 | ₩583 | ₩587 | ₩557 | ₩573 | -1.61% | 19.5만 |
| 2026.10.06 | ₩557 | ₩588 | ₩551 | ₩575 | +3.12% | 54만 |
| 2026.10.05 | ₩521 | ₩588 | ₩521 | ₩560 | +7.44% | 60.1만 |
| 2026.10.02 | ₩548 | ₩571 | ₩525 | ₩528 | -3.66% | 17.3만 |
| 2026.10.01 | ₩561 | ₩561 | ₩528 | ₩535 | -4.76% | 19.9만 |
| 2026.09.30 | ₩549 | ₩569 | ₩548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩556 |
| +1.22% |
| 34.9만 |
| 2026.09.29 | ₩540 | ₩573 | ₩540 | ₩557 | +3.22% | 16.8만 |
|---|
| 2026.09.28 | ₩549 | ₩565 | ₩533 | ₩536 | -2.43% | 21만 |
|---|
| 2026.09.25 | ₩541 | ₩560 | ₩536 | ₩551 | +1.73% | 14.2만 |
|---|
| 2026.09.24 | ₩569 | ₩569 | ₩531 | ₩535 | -6.10% | 32만 |
|---|
| 2026.09.23 | ₩575 | ₩589 | ₩544 | ₩555 | -3.49% | 36.3만 |
|---|
| 2026.09.22 | ₩568 | ₩592 | ₩559 | ₩573 | +0.94% | 20.1만 |
|---|
| 2026.09.21 | ₩601 | ₩612 | ₩560 | ₩563 | -6.44% | 53.8만 |
|---|
| 2026.09.18 | ₩604 | ₩620 | ₩593 | ₩612 | +1.33% | 49.5만 |
|---|
| 2026.09.17 | ₩601 | ₩622 | ₩588 | ₩605 | +0.67% | 39.1만 |
|---|
| 2026.09.16 | ₩608 | ₩611 | ₩581 | ₩599 | -1.54% | 38.2만 |
|---|
| 2026.09.15 | ₩636 | ₩636 | ₩588 | ₩604 | -5.04% | 31.6만 |
|---|
| 2026.09.14 | ₩655 | ₩675 | ₩632 | ₩643 | -1.84% | 41.9만 |
|---|
| 2026.09.11 | ₩695 | ₩699 | ₩638 | ₩651 | -6.35% | 56.1만 |
|---|
| 2026.09.10 | ₩638 | ₩703 | ₩588 | ₩690 | +8.18% | 94만 |
|---|
| 2026.09.09 | ₩642 | ₩666 | ₩616 | ₩634 | -1.25% | 67.3만 |
|---|
| 2026.09.08 | ₩628 | ₩667 | ₩536 | ₩632 | +0.64% | 144.9만 |
|---|
| 2026.09.04 | ₩588 | ₩613 | ₩551 | ₩609 | +3.64% | 55만 |
|---|
| 2026.09.03 | ₩583 | ₩604 | ₩572 | ₩588 | +0.92% | 43.7만 |
|---|
| 2026.09.02 | ₩535 | ₩599 | ₩504 | ₩592 | +10.75% | 139.2만 |
|---|
| 2026.09.01 | ₩515 | ₩528 | ₩504 | ₩519 | +0.78% | 20.8만 |
|---|
| 2026.08.31 | ₩521 | ₩548 | ₩515 | ₩525 | +0.77% | 52.9만 |
|---|
| 2026.08.28 | ₩541 | ₩551 | ₩515 | ₩535 | -1.23% | 48.7만 |
|---|
| 2026.08.27 | ₩535 | ₩548 | ₩521 | ₩533 | -0.25% | 56.8만 |
|---|
| 2026.08.26 | ₩548 | ₩557 | ₩523 | ₩551 | +0.49% | 74.7만 |
|---|
| 2026.08.25 | ₩483 | ₩556 | ₩474 | ₩539 | +11.63% | 169.8만 |
|---|
| 2026.08.24 | ₩499 | ₩499 | ₩473 | ₩483 | -3.22% | 96.7만 |
|---|
| 2026.08.21 | ₩496 | ₩501 | ₩484 | ₩499 | +0.54% | 77.8만 |
|---|
| 2026.08.20 | ₩508 | ₩517 | ₩481 | ₩505 | -0.53% | 91.1만 |
|---|
| 2026.08.19 | ₩493 | ₩521 | ₩492 | ₩519 | +5.15% | 155.6만 |
|---|
| 2026.08.18 | ₩529 | ₩543 | ₩484 | ₩515 | -2.78% | 292.4만 |
|---|
| 2026.08.17 | ₩503 | ₩561 | ₩481 | ₩504 | +0.27% | 260.1만 |
|---|
| 2026.08.14 | ₩453 | ₩635 | ₩442 | ₩535 | +17.99% | 1871만 |
|---|
| 2026.08.13 | ₩508 | ₩511 | ₩442 | ₩466 | -8.16% | 274.3만 |
|---|
| 2026.08.12 | ₩575 | ₩575 | ₩495 | ₩533 | -7.21% | 182.4만 |
|---|
| 2026.08.11 | ₩571 | ₩675 | ₩561 | ₩563 | -1.41% | 371.1만 |
|---|
| 2026.08.10 | ₩613 | ₩630 | ₩505 | ₩576 | -6.10% | 519.8만 |
|---|
| 2026.08.07 | ₩647 | ₩735 | ₩632 | ₩695 | +7.44% | 1565.4만 |
|---|
| 2026.08.06 | ₩843 | ₩1,309 | ₩615 | ₩700 | -16.96% | 5억 |
|---|
| 2026.08.05 | ₩448 | ₩535 | ₩417 | ₩484 | +8.06% | 779.4만 |
|---|
| 2026.08.04 | ₩580 | ₩646 | ₩477 | ₩513 | -11.52% | 1.8억 |
|---|
| 2026.08.03 | ₩330 | ₩393 | ₩330 | ₩374 | +13.36% | 1.2억 |
|---|
| 2026.07.31 | ₩335 | ₩348 | ₩330 | ₩338 | +0.80% | 27.9만 |
|---|
| 2026.07.30 | ₩349 | ₩349 | ₩334 | ₩344 | -1.53% | 13.5만 |
|---|
| 2026.07.29 | ₩321 | ₩344 | ₩321 | ₩338 | +5.42% | 22.9만 |
|---|
| 2026.07.28 | ₩356 | ₩356 | ₩322 | ₩335 | -5.64% | 26.5만 |
|---|
| 2026.07.27 | ₩350 | ₩372 | ₩341 | ₩350 | 0.00% | 22.4만 |
|---|
| 2026.07.24 | ₩361 | ₩373 | ₩342 | ₩349 | -3.33% | 36.4만 |
|---|
| 2026.07.23 | ₩369 | ₩374 | ₩361 | ₩365 | -1.09% | 11.2만 |
|---|
| 2026.07.22 | ₩372 | ₩389 | ₩369 | ₩380 | +2.16% | 13만 |
|---|
| 2026.07.21 | ₩358 | ₩388 | ₩352 | ₩382 | +6.72% | 38.5만 |
|---|
| 2026.07.20 | ₩378 | ₩381 | ₩329 | ₩361 | -4.59% | 26.5만 |
|---|
| 2026.07.17 | ₩376 | ₩386 | ₩364 | ₩378 | +0.71% | 19.6만 |
|---|
| 2026.07.16 | ₩382 | ₩388 | ₩362 | ₩370 | -3.15% | 41.8만 |
|---|
| 2026.07.15 | ₩388 | ₩390 | ₩370 | ₩389 | +0.34% | 52만 |
|---|
| 2026.07.14 | ₩349 | ₩417 | ₩317 | ₩392 | +12.26% | 1976.4만 |
|---|
| 2026.07.13 | ₩357 | ₩373 | ₩357 | ₩369 | +3.37% | 24.4만 |
|---|
| 2026.07.10 | ₩364 | ₩380 | ₩353 | ₩361 | -0.74% | 44만 |
|---|
| 2026.07.09 | ₩361 | ₩374 | ₩356 | ₩370 | +2.59% | 28.1만 |
|---|
| 2026.07.08 | ₩373 | ₩373 | ₩350 | ₩368 | -1.43% | 38.5만 |
|---|
| 2026.07.07 | ₩393 | ₩393 | ₩365 | ₩369 | -6.12% | 55.1만 |
|---|
| 2026.07.06 | ₩386 | ₩397 | ₩369 | ₩394 | +2.08% | 40.3만 |
|---|
| 2026.07.02 | ₩388 | ₩401 | ₩377 | ₩380 | -2.07% | 31.4만 |
|---|
| 2026.07.01 | ₩385 | ₩406 | ₩384 | ₩404 | +4.86% | 30.3만 |
|---|
| 2026.06.30 | ₩401 | ₩406 | ₩381 | ₩388 | -3.33% | 51.9만 |
|---|
| 2026.06.29 | ₩401 | ₩408 | ₩386 | ₩397 | -1.00% | 60.4만 |
|---|
| 2026.06.26 | ₩378 | ₩437 | ₩373 | ₩402 | +6.36% | 224.3만 |
|---|
| 2026.06.25 | ₩374 | ₩385 | ₩361 | ₩378 | +1.07% | 67.4만 |
|---|
| 2026.06.24 | ₩364 | ₩393 | ₩357 | ₩374 | +2.94% | 144.8만 |
|---|
| 2026.06.23 | ₩362 | ₩373 | ₩358 | ₩368 | +1.48% | 55.7만 |
|---|
| 2026.06.22 | ₩368 | ₩373 | ₩361 | ₩365 | -0.73% | 94.8만 |
|---|
| 2026.06.18 | ₩357 | ₩388 | ₩352 | ₩362 | +1.50% | 149.4만 |
|---|
| 2026.06.17 | ₩372 | ₩372 | ₩350 | ₩361 | -2.88% | 48.9만 |
|---|
| 2026.06.16 | ₩361 | ₩377 | ₩333 | ₩372 | +2.96% | 163.1만 |
|---|
| 2026.06.15 | ₩342 | ₩381 | ₩337 | ₩361 | +5.47% | 172.2만 |
|---|
| 2026.06.12 | ₩353 | ₩353 | ₩334 | ₩335 | -4.92% | 54.7만 |
|---|
| 2026.06.11 | ₩333 | ₩358 | ₩329 | ₩353 | +6.02% | 132.9만 |
|---|
| 2026.06.10 | ₩327 | ₩362 | ₩325 | ₩339 | +3.67% | 140.1만 |
|---|
| 2026.06.09 | ₩345 | ₩345 | ₩315 | ₩339 | -1.55% | 114.7만 |
|---|
| 2026.06.08 | ₩352 | ₩352 | ₩322 | ₩338 | -3.80% | 94.1만 |
|---|
| 2026.06.05 | ₩348 | ₩352 | ₩321 | ₩339 | -2.31% | 207.2만 |
|---|
| 2026.06.04 | ₩373 | ₩412 | ₩348 | ₩398 | +6.81% | 343.6만 |
|---|
| 2026.06.03 | ₩354 | ₩374 | ₩338 | ₩354 | 0.00% | 86.4만 |
|---|
| 2026.06.02 | ₩369 | ₩377 | ₩348 | ₩350 | -5.07% | 71.8만 |
|---|
| 2026.06.01 | ₩374 | ₩394 | ₩354 | ₩374 | 0.00% | 99.7만 |
|---|
| 2026.05.29 | ₩401 | ₩401 | ₩361 | ₩376 | -6.33% | 85만 |
|---|
| 2026.05.28 | ₩389 | ₩418 | ₩378 | ₩402 | +3.44% | 46.7만 |
|---|
| 2026.05.27 | ₩393 | ₩401 | ₩362 | ₩401 | +2.04% | 51.9만 |
|---|
| 2026.05.26 | ₩417 | ₩428 | ₩394 | ₩412 | -1.28% | 58.6만 |
|---|
| 2026.05.22 | ₩418 | ₩426 | ₩394 | ₩426 | +1.92% | 69.8만 |
|---|
| 2026.05.21 | ₩414 | ₩432 | ₩381 | ₩432 | +4.19% | 72.7만 |
|---|
| 2026.05.20 | ₩401 | ₩425 | ₩362 | ₩414 | +3.33% | 113.1만 |
|---|
| 2026.05.19 | ₩397 | ₩397 | ₩365 | ₩396 | -0.34% | 75.5만 |
|---|
| 2026.05.18 | ₩339 | ₩424 | ₩323 | ₩424 | +24.80% | 214.9만 |
|---|
| 2026.05.15 | ₩370 | ₩388 | ₩339 | ₩374 | +1.08% | 90.6만 |
|---|
| 2026.05.14 | ₩361 | ₩370 | ₩307 | ₩370 | +2.59% | 166.7만 |
|---|
| 2026.05.13 | ₩400 | ₩420 | ₩377 | ₩385 | -3.68% | 199.3만 |
|---|
| 2026.05.12 | ₩442 | ₩478 | ₩421 | ₩424 | -4.23% | 361.5만 |
|---|
| 2026.05.11 | ₩504 | ₩535 | ₩402 | ₩511 | +1.33% | 8945만 |
|---|
| 2026.05.08 | ₩501 | ₩508 | ₩457 | ₩468 | -6.67% | 22.4만 |
|---|
| 2026.05.07 | ₩533 | ₩533 | ₩495 | ₩495 | -7.27% | 22.9만 |
|---|
| 2026.05.06 | ₩541 | ₩571 | ₩521 | ₩521 | -3.70% | 10.8만 |
|---|
| 2026.05.05 | ₩559 | ₩581 | ₩535 | ₩535 | -4.31% | 16.6만 |
|---|
| 2026.05.04 | ₩556 | ₩580 | ₩508 | ₩557 | +0.24% | 31.2만 |
|---|
| 2026.05.01 | ₩509 | ₩528 | ₩454 | ₩520 | +2.10% | 37.3만 |
|---|
| 2026.04.30 | ₩483 | ₩521 | ₩483 | ₩497 | +3.05% | 12만 |
|---|
| 2026.04.29 | ₩527 | ₩527 | ₩478 | ₩483 | -8.38% | 25.4만 |
|---|
| 2026.04.28 | ₩528 | ₩528 | ₩495 | ₩512 | -3.04% | 14.5만 |
|---|
| 2026.04.27 | ₩531 | ₩548 | ₩470 | ₩512 | -3.53% | 58.9만 |
|---|
| 2026.04.24 | ₩588 | ₩588 | ₩543 | ₩553 | -5.91% | 26.2만 |
|---|
| 2026.04.23 | ₩581 | ₩581 | ₩539 | ₩567 | -2.53% | 26.4만 |
|---|
| 2026.04.22 | ₩599 | ₩620 | ₩565 | ₩579 | -3.35% | 24만 |
|---|
| 2026.04.21 | ₩655 | ₩655 | ₩593 | ₩604 | -7.76% | 29.9만 |
|---|
| 2026.04.20 | ₩679 | ₩682 | ₩635 | ₩647 | -4.72% | 21만 |
|---|
| 2026.04.17 | ₩683 | ₩720 | ₩660 | ₩668 | -2.15% | 27.5만 |
|---|
| 2026.04.16 | ₩728 | ₩728 | ₩642 | ₩682 | -6.42% | 21.1만 |
|---|
| 2026.04.15 | ₩691 | ₩720 | ₩668 | ₩715 | +3.48% | 11만 |
|---|
| 2026.04.14 | ₩726 | ₩748 | ₩672 | ₩695 | -4.24% | 20.8만 |
|---|
| 2026.04.13 | ₩630 | ₩802 | ₩608 | ₩736 | +16.99% | 64.1만 |
|---|
| 2026.04.10 | ₩655 | ₩668 | ₩622 | ₩622 | -5.10% | 18.3만 |
|---|
| 2026.04.09 | ₩671 | ₩676 | ₩616 | ₩647 | -3.59% | 26.2만 |
|---|
| 2026.04.08 | ₩750 | ₩767 | ₩656 | ₩662 | -11.76% | 29.8만 |
|---|
| 2026.04.07 | ₩736 | ₩802 | ₩711 | ₩770 | +4.54% | 41.1만 |
|---|
| 2026.04.06 | ₩775 | ₩779 | ₩714 | ₩747 | -3.62% | 25.2만 |
|---|
| 2026.04.02 | ₩718 | ₩815 | ₩695 | ₩815 | +13.59% | 23.3만 |
|---|
| 2026.04.01 | ₩710 | ₩762 | ₩710 | ₩731 | +3.01% | 21.4만 |
|---|
| 2026.03.31 | ₩674 | ₩746 | ₩654 | ₩720 | +6.94% | 42.2만 |
|---|
| 2026.03.30 | ₩723 | ₩723 | ₩668 | ₩687 | -4.99% | 19.9만 |
|---|
| 2026.03.27 | ₩716 | ₩751 | ₩643 | ₩706 | -1.49% | 36.2만 |
|---|
| 2026.03.26 | ₩722 | ₩731 | ₩690 | ₩731 | +1.30% | 17.4만 |
|---|
| 2026.03.25 | ₩736 | ₩773 | ₩722 | ₩746 | +1.27% | 17만 |
|---|
| 2026.03.24 | ₩759 | ₩759 | ₩710 | ₩738 | -2.82% | 17.3만 |
|---|
| 2026.03.23 | ₩762 | ₩783 | ₩699 | ₩782 | +2.63% | 43.4만 |
|---|
| 2026.03.20 | ₩750 | ₩802 | ₩706 | ₩781 | +4.10% | 58.6만 |
|---|
| 2026.03.19 | ₩789 | ₩815 | ₩688 | ₩769 | -2.54% | 137만 |
|---|
| 2026.03.18 | ₩635 | ₩869 | ₩601 | ₩843 | +32.84% | 778.3만 |
|---|
| 2026.03.17 | ₩575 | ₩647 | ₩575 | ₩635 | +10.47% | 30.3만 |
|---|
| 2026.03.16 | ₩561 | ₩588 | ₩529 | ₩575 | +2.38% | 33.7만 |
|---|
| 2026.03.13 | ₩597 | ₩615 | ₩544 | ₩544 | -8.95% | 29만 |
|---|
| 2026.03.12 | ₩605 | ₩612 | ₩567 | ₩580 | -4.19% | 34.3만 |
|---|
| 2026.03.11 | ₩660 | ₩674 | ₩580 | ₩612 | -7.29% | 66만 |
|---|
| 2026.03.10 | ₩688 | ₩706 | ₩655 | ₩660 | -4.08% | 55만 |
|---|
| 2026.03.09 | ₩708 | ₩731 | ₩683 | ₩719 | +1.51% | 39만 |
|---|
| 2026.03.06 | ₩686 | ₩735 | ₩655 | ₩731 | +6.63% | 71만 |
|---|
| 2026.03.05 | ₩675 | ₩1,002 | ₩666 | ₩720 | +6.73% | 894.1만 |
|---|
| 2026.03.04 | ₩659 | ₩680 | ₩622 | ₩675 | +2.43% | 102.2만 |
|---|
| 2026.03.03 | ₩775 | ₩779 | ₩651 | ₩682 | -12.07% | 198.3만 |
|---|
| 2026.03.02 | ₩663 | ₩803 | ₩576 | ₩802 | +20.97% | 704.9만 |
|---|
| 2026.02.27 | ₩855 | ₩1,029 | ₩755 | ₩833 | -2.66% | 2.8억 |
|---|
| 2026.02.26 | ₩544 | ₩544 | ₩474 | ₩528 | -2.95% | 151.5만 |
|---|
| 2026.02.25 | ₩536 | ₩548 | ₩501 | ₩531 | -1.00% | 141.3만 |
|---|
| 2026.02.24 | ₩493 | ₩524 | ₩468 | ₩524 | +6.23% | 44.3만 |
|---|
| 2026.02.23 | ₩493 | ₩499 | ₩472 | ₩496 | +0.54% | 58.2만 |
|---|
| 2026.02.20 | ₩508 | ₩532 | ₩488 | ₩532 | +4.74% | 371.9만 |
|---|
| 2026.02.19 | ₩512 | ₩536 | ₩469 | ₩536 | +4.70% | 69.5만 |
|---|
| 2026.02.18 | ₩535 | ₩535 | ₩420 | ₩520 | -2.75% | 210.1만 |
|---|
| 2026.02.17 | ₩592 | ₩934 | ₩503 | ₩580 | -2.03% | 3083.1만 |
|---|
| 2026.02.13 | ₩535 | ₩600 | ₩520 | ₩581 | +8.75% | 41.9만 |
|---|
| 2026.02.12 | ₩519 | ₩552 | ₩493 | ₩552 | +6.44% | 34.1만 |
|---|
| 2026.02.11 | ₩587 | ₩600 | ₩508 | ₩547 | -6.83% | 86.3만 |
|---|
| 2026.02.10 | ₩617 | ₩639 | ₩575 | ₩589 | -4.55% | 159.6만 |
|---|
| 2026.02.09 | ₩616 | ₩882 | ₩561 | ₩813 | +31.89% | 814.1만 |
|---|
| 2026.02.06 | ₩642 | ₩652 | ₩505 | ₩616 | -3.96% | 26.4만 |
|---|
| 2026.02.05 | ₩773 | ₩773 | ₩561 | ₩613 | -20.59% | 29.6만 |
|---|
| 2026.02.04 | ₩842 | ₩842 | ₩708 | ₩761 | -9.68% | 21.1만 |
|---|
| 2026.02.03 | ₩936 | ₩936 | ₩782 | ₩815 | -12.86% | 21.6만 |
|---|
| 2026.02.02 | ₩922 | ₩962 | ₩916 | ₩949 | +2.90% | 12.1만 |
|---|
| 2026.01.30 | ₩976 | ₩978 | ₩922 | ₩970 | -0.55% | 10.6만 |
|---|
| 2026.01.29 | ₩1,053 | ₩1,053 | ₩932 | ₩962 | -8.63% | 17.1만 |
|---|
| 2026.01.28 | ₩1,124 | ₩1,155 | ₩1,029 | ₩1,053 | -6.30% | 10.4만 |
|---|
| 2026.01.27 | ₩1,216 | ₩1,243 | ₩1,123 | ₩1,132 | -6.92% | 9만 |
|---|
| 2026.01.26 | ₩1,223 | ₩1,226 | ₩1,123 | ₩1,183 | -3.28% | 6.5만 |
|---|
| 2026.01.23 | ₩1,203 | ₩1,252 | ₩1,123 | ₩1,148 | -4.56% | 6.9만 |
|---|
| 2026.01.22 | ₩1,254 | ₩1,256 | ₩1,149 | ₩1,188 | -5.22% | 9.2만 |
|---|
| 2026.01.21 | ₩1,230 | ₩1,256 | ₩1,164 | ₩1,227 | -0.22% | 13.7만 |
|---|
| 2026.01.20 | ₩1,095 | ₩1,270 | ₩1,010 | ₩1,255 | +14.65% | 20.8만 |
|---|
| 2026.01.16 | ₩1,204 | ₩1,242 | ₩1,096 | ₩1,125 | -6.55% | 10.8만 |
|---|
| 2026.01.15 | ₩1,270 | ₩1,270 | ₩1,176 | ₩1,203 | -5.26% | 7.7만 |
|---|
| 2026.01.14 | ₩1,270 | ₩1,270 | ₩1,203 | ₩1,243 | -2.11% | 5.9만 |
|---|
| 2026.01.13 | ₩1,252 | ₩1,252 | ₩1,190 | ₩1,236 | -1.28% | 13.8만 |
|---|
| 2026.01.12 | ₩1,296 | ₩1,337 | ₩1,190 | ₩1,210 | -6.70% | 15.8만 |
|---|
| 2026.01.09 | ₩1,484 | ₩1,497 | ₩1,337 | ₩1,363 | -8.11% | 9.7만 |
|---|
| 2026.01.08 | ₩1,470 | ₩1,497 | ₩1,370 | ₩1,417 | -3.64% | 13.1만 |
|---|
| 2026.01.07 | ₩1,363 | ₩1,437 | ₩1,311 | ₩1,430 | +4.90% | 10.9만 |
|---|
| 2026.01.06 | ₩1,470 | ₩1,470 | ₩1,309 | ₩1,350 | -8.18% | 9.8만 |
|---|
| 2026.01.05 | ₩1,270 | ₩1,444 | ₩1,270 | ₩1,390 | +9.47% | 15만 |
|---|
| 2026.01.02 | ₩1,216 | ₩1,256 | ₩1,190 | ₩1,256 | +3.30% | 5.2만 |
|---|
| 2025.12.31 | ₩1,283 | ₩1,283 | ₩1,198 | ₩1,230 | -4.17% | 16.1만 |
|---|
| 2025.12.30 | ₩1,310 | ₩1,337 | ₩1,149 | ₩1,236 | -5.61% | 31.7만 |
|---|
| 2025.12.29 | ₩1,430 | ₩1,457 | ₩1,323 | ₩1,350 | -5.61% | 20.5만 |
|---|
| 2025.12.26 | ₩1,457 | ₩1,524 | ₩1,444 | ₩1,470 | +0.92% | 6.1만 |
|---|
| 2025.12.24 | ₩1,497 | ₩1,510 | ₩1,444 | ₩1,484 | -0.89% | 2.9만 |
|---|
| 2025.12.23 | ₩1,510 | ₩1,530 | ₩1,477 | ₩1,497 | -0.88% | 8.2만 |
|---|
| 2025.12.22 | ₩1,550 | ₩1,657 | ₩1,537 | ₩1,577 | +1.72% | 9만 |
|---|
| 2025.12.19 | ₩1,564 | ₩1,591 | ₩1,524 | ₩1,550 | -0.85% | 7.2만 |
|---|
| 2025.12.18 | ₩1,497 | ₩1,621 | ₩1,445 | ₩1,524 | +1.79% | 11만 |
|---|
| 2025.12.17 | ₩1,564 | ₩1,589 | ₩1,484 | ₩1,510 | -3.42% | 15.1만 |
|---|
| 2025.12.16 | ₩1,684 | ₩1,697 | ₩1,524 | ₩1,577 | -6.35% | 19.3만 |
|---|
| 2025.12.15 | ₩1,898 | ₩1,898 | ₩1,644 | ₩1,671 | -11.97% | 26.7만 |
|---|
| 2025.12.12 | ₩1,844 | ₩1,938 | ₩1,804 | ₩1,905 | +3.26% | 9만 |
|---|
| 2025.12.11 | ₩2,112 | ₩2,126 | ₩1,871 | ₩1,898 | -10.13% | 28.3만 |
|---|
| 2025.12.10 | ₩2,005 | ₩2,139 | ₩1,871 | ₩2,112 | +5.33% | 65.6만 |
|---|
| 2025.12.09 | ₩1,831 | ₩2,139 | ₩1,684 | ₩1,898 | +3.65% | 595.9만 |
|---|
| 2025.12.08 | ₩2,192 | ₩2,205 | ₩2,072 | ₩2,139 | -2.44% | 6.9만 |
|---|
| 2025.12.05 | ₩2,232 | ₩2,252 | ₩2,152 | ₩2,192 | -1.80% | 3.8만 |
|---|
| 2025.12.04 | ₩2,165 | ₩2,245 | ₩2,032 | ₩2,179 | +0.62% | 5.6만 |
|---|
| 2025.12.03 | ₩2,098 | ₩2,125 | ₩1,951 | ₩2,125 | +1.27% | 4.9만 |
|---|
| 2025.12.02 | ₩2,205 | ₩2,259 | ₩2,072 | ₩2,092 | -5.15% | 9.9만 |
|---|
| 2025.12.01 | ₩2,312 | ₩2,473 | ₩2,192 | ₩2,192 | -5.20% | 4.8만 |
|---|
| 2025.11.28 | ₩2,406 | ₩2,426 | ₩2,326 | ₩2,366 | -1.67% | 5.1만 |
|---|
| 2025.11.26 | ₩2,272 | ₩2,406 | ₩2,245 | ₩2,366 | +4.12% | 9만 |
|---|
| 2025.11.25 | ₩2,165 | ₩2,299 | ₩2,165 | ₩2,272 | +4.94% | 2.6만 |
|---|
| 2025.11.24 | ₩2,125 | ₩2,259 | ₩2,045 | ₩2,232 | +5.03% | 5.7만 |
|---|
| 2025.11.21 | ₩2,165 | ₩2,219 | ₩2,125 | ₩2,125 | -1.85% | 6.5만 |
|---|
| 2025.11.20 | ₩2,406 | ₩2,473 | ₩2,038 | ₩2,152 | -10.56% | 34.4만 |
|---|
| 2025.11.19 | ₩2,606 | ₩2,606 | ₩2,379 | ₩2,446 | -6.15% | 10만 |
|---|
| 2025.11.18 | ₩2,727 | ₩2,727 | ₩2,499 | ₩2,580 | -5.39% | 9.4만 |
|---|
| 2025.11.17 | ₩2,687 | ₩2,887 | ₩2,620 | ₩2,620 | -2.49% | 19.5만 |
|---|
| 2025.11.14 | ₩2,727 | ₩2,894 | ₩2,713 | ₩2,753 | +0.98% | 6.6만 |
|---|
| 2025.11.13 | ₩2,756 | ₩2,827 | ₩2,700 | ₩2,767 | +0.39% | 3.2만 |
|---|
| 2025.11.12 | ₩2,740 | ₩2,900 | ₩2,713 | ₩2,753 | +0.49% | 8.7만 |
|---|
| 2025.11.11 | ₩2,793 | ₩2,807 | ₩2,606 | ₩2,727 | -2.39% | 5.6만 |
|---|
| 2025.11.10 | ₩2,753 | ₩2,807 | ₩2,700 | ₩2,713 | -1.46% | 7.9만 |
|---|
| 2025.11.07 | ₩2,753 | ₩2,834 | ₩2,727 | ₩2,753 | 0.00% | 5.2만 |
|---|
| 2025.11.06 | ₩2,780 | ₩2,860 | ₩2,727 | ₩2,767 | -0.48% | 3.6만 |
|---|
| 2025.11.05 | ₩2,740 | ₩2,793 | ₩2,713 | ₩2,780 | +1.46% | 1.7만 |
|---|
| 2025.11.04 | ₩2,767 | ₩2,860 | ₩2,740 | ₩2,780 | +0.48% | 11.5만 |
|---|
| 2025.11.03 | ₩2,847 | ₩2,981 | ₩2,793 | ₩2,874 | +0.94% | 4.5만 |
|---|
| 2025.10.31 | ₩2,874 | ₩2,914 | ₩2,847 | ₩2,914 | +1.40% | 3.5만 |
|---|
| 2025.10.30 | ₩2,793 | ₩2,900 | ₩2,740 | ₩2,887 | +3.35% | 3.6만 |
|---|
| 2025.10.29 | ₩2,927 | ₩2,981 | ₩2,727 | ₩2,793 | -4.57% | 4.7만 |
|---|
| 2025.10.28 | ₩2,847 | ₩2,927 | ₩2,767 | ₩2,820 | -0.94% | 4만 |
|---|
| 2025.10.27 | ₩2,967 | ₩3,014 | ₩2,820 | ₩2,860 | -3.60% | 4.5만 |
|---|
| 2025.10.24 | ₩2,793 | ₩2,994 | ₩2,793 | ₩2,981 | +6.70% | 5.6만 |
|---|
| 2025.10.23 | ₩2,927 | ₩2,927 | ₩2,713 | ₩2,820 | -3.65% | 9.9만 |
|---|
| 2025.10.22 | ₩3,114 | ₩3,114 | ₩2,727 | ₩2,807 | -9.87% | 15만 |
|---|
| 2025.10.21 | ₩3,408 | ₩3,428 | ₩2,940 | ₩3,101 | -9.02% | 12.8만 |
|---|
| 2025.10.20 | ₩3,208 | ₩3,555 | ₩3,142 | ₩3,408 | +6.25% | 20.4만 |
|---|
| 2025.10.17 | ₩3,341 | ₩3,435 | ₩3,128 | ₩3,181 | -4.80% | 7.2만 |
|---|
| 2025.10.16 | ₩3,312 | ₩3,676 | ₩3,312 | ₩3,435 | +3.71% | 24.8만 |
|---|
| 2025.10.15 | ₩3,301 | ₩3,328 | ₩3,194 | ₩3,301 | 0.00% | 6.9만 |
|---|
| 2025.10.14 | ₩3,047 | ₩3,341 | ₩3,007 | ₩3,301 | +8.33% | 8.6만 |
|---|
| 2025.10.13 | ₩3,007 | ₩3,248 | ₩2,914 | ₩3,101 | +3.11% | 31.7만 |
|---|
| 2025.10.10 | ₩3,074 | ₩3,141 | ₩2,994 | ₩3,007 | -2.17% | 10.5만 |
|---|