시장 데이터를 불러오는 중
전체 종목
에난타 파마슈티컬스 과거 주가
Enanta Pharmaceuticals, Inc. - Common Stock · ENTA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Enanta Pharmaceuticals, Inc. - Common Stock · ENTA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,093 | ₩16,813 | ₩16,093 | ₩16,666 | +3.56% | 18.2만 |
| 2026.10.08 | ₩16,346 | ₩16,466 | ₩15,600 | ₩16,133 | -1.31% | 28.3만 |
| 2026.10.07 | ₩16,120 | ₩16,760 | ₩16,066 | ₩16,493 | +2.32% | 19.2만 |
| 2026.10.06 | ₩16,880 | ₩16,880 | ₩15,960 | ₩16,226 | -3.87% | 27.2만 |
| 2026.10.05 | ₩17,266 | ₩17,366 | ₩16,626 | ₩16,800 | -2.70% | 21.9만 |
| 2026.10.02 | ₩17,600 | ₩17,613 | ₩16,773 | ₩17,280 | -1.82% | 74.8만 |
| 2026.10.01 | ₩17,440 | ₩17,933 | ₩17,106 | ₩17,120 | -1.83% | 33.2만 |
| 2026.09.30 | ₩16,893 | ₩17,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,573 |
| +4.03% |
| 42.6만 |
| 2026.09.29 | ₩16,826 | ₩17,133 | ₩16,573 | ₩16,853 | +0.16% | 32.3만 |
|---|
| 2026.09.28 | ₩15,840 | ₩16,906 | ₩15,586 | ₩16,820 | +6.19% | 34.9만 |
|---|
| 2026.09.25 | ₩15,986 | ₩16,000 | ₩15,520 | ₩15,840 | -0.92% | 21.7만 |
|---|
| 2026.09.24 | ₩15,920 | ₩16,020 | ₩15,560 | ₩16,000 | +0.50% | 20.6만 |
|---|
| 2026.09.23 | ₩16,440 | ₩16,440 | ₩15,830 | ₩15,933 | -3.08% | 20.6만 |
|---|
| 2026.09.22 | ₩16,320 | ₩16,626 | ₩16,040 | ₩16,560 | +1.47% | 16.5만 |
|---|
| 2026.09.21 | ₩16,373 | ₩16,373 | ₩15,913 | ₩16,146 | -1.38% | 21.7만 |
|---|
| 2026.09.18 | ₩16,653 | ₩16,806 | ₩16,253 | ₩16,266 | -2.32% | 42.8만 |
|---|
| 2026.09.17 | ₩16,893 | ₩17,120 | ₩16,646 | ₩16,693 | -1.18% | 27.8만 |
|---|
| 2026.09.16 | ₩16,440 | ₩17,226 | ₩16,440 | ₩16,933 | +3.00% | 26.8만 |
|---|
| 2026.09.15 | ₩17,426 | ₩17,426 | ₩16,213 | ₩16,386 | -5.97% | 28.5만 |
|---|
| 2026.09.14 | ₩17,080 | ₩17,506 | ₩17,053 | ₩17,493 | +2.42% | 28만 |
|---|
| 2026.09.11 | ₩17,106 | ₩17,386 | ₩16,786 | ₩17,280 | +1.01% | 28.9만 |
|---|
| 2026.09.10 | ₩17,453 | ₩17,613 | ₩16,586 | ₩16,933 | -2.98% | 31.3만 |
|---|
| 2026.09.09 | ₩18,000 | ₩18,013 | ₩17,453 | ₩17,653 | -1.93% | 19.3만 |
|---|
| 2026.09.08 | ₩18,546 | ₩18,546 | ₩17,906 | ₩18,000 | -2.95% | 15.8만 |
|---|
| 2026.09.04 | ₩18,560 | ₩18,966 | ₩17,933 | ₩18,773 | +1.15% | 23.3만 |
|---|
| 2026.09.03 | ₩18,893 | ₩19,053 | ₩18,466 | ₩18,693 | -1.06% | 23.9만 |
|---|
| 2026.09.02 | ₩18,080 | ₩18,920 | ₩17,973 | ₩18,786 | +3.91% | 25.2만 |
|---|
| 2026.09.01 | ₩17,786 | ₩18,186 | ₩17,660 | ₩18,013 | +1.27% | 21.7만 |
|---|
| 2026.08.31 | ₩18,026 | ₩18,126 | ₩17,493 | ₩17,773 | -1.41% | 28.7만 |
|---|
| 2026.08.28 | ₩18,293 | ₩18,546 | ₩17,960 | ₩18,133 | -0.87% | 15.6만 |
|---|
| 2026.08.27 | ₩18,773 | ₩18,906 | ₩18,346 | ₩18,400 | -1.99% | 28만 |
|---|
| 2026.08.26 | ₩18,666 | ₩19,160 | ₩18,337 | ₩18,866 | +1.07% | 15.6만 |
|---|
| 2026.08.25 | ₩18,746 | ₩20,066 | ₩18,693 | ₩18,773 | +0.14% | 40.7만 |
|---|
| 2026.08.24 | ₩17,920 | ₩19,026 | ₩17,106 | ₩18,800 | +4.91% | 35.7만 |
|---|
| 2026.08.21 | ₩17,693 | ₩18,266 | ₩17,453 | ₩17,960 | +1.51% | 33.5만 |
|---|
| 2026.08.20 | ₩17,893 | ₩18,000 | ₩17,240 | ₩17,506 | -2.16% | 19.5만 |
|---|
| 2026.08.19 | ₩18,013 | ₩18,173 | ₩17,546 | ₩18,013 | 0.00% | 18.7만 |
|---|
| 2026.08.18 | ₩17,066 | ₩17,893 | ₩17,066 | ₩17,733 | +3.91% | 19.7만 |
|---|
| 2026.08.17 | ₩17,506 | ₩17,760 | ₩16,786 | ₩17,106 | -2.28% | 31.5만 |
|---|
| 2026.08.14 | ₩17,840 | ₩17,860 | ₩17,280 | ₩17,546 | -1.64% | 17.3만 |
|---|
| 2026.08.13 | ₩18,093 | ₩18,646 | ₩17,920 | ₩17,920 | -0.96% | 15.3만 |
|---|
| 2026.08.12 | ₩17,973 | ₩18,233 | ₩17,693 | ₩18,000 | +0.15% | 15만 |
|---|
| 2026.08.11 | ₩18,320 | ₩18,426 | ₩16,946 | ₩18,026 | -1.60% | 20만 |
|---|
| 2026.08.10 | ₩18,306 | ₩18,480 | ₩18,186 | ₩18,413 | +0.58% | 14.8만 |
|---|
| 2026.08.07 | ₩17,906 | ₩18,493 | ₩17,800 | ₩18,360 | +2.53% | 18.3만 |
|---|
| 2026.08.06 | ₩17,693 | ₩18,053 | ₩17,590 | ₩17,786 | +0.53% | 22.1만 |
|---|
| 2026.08.05 | ₩17,866 | ₩18,240 | ₩17,373 | ₩17,626 | -1.34% | 23만 |
|---|
| 2026.08.04 | ₩17,400 | ₩18,173 | ₩16,946 | ₩17,760 | +2.07% | 21만 |
|---|
| 2026.08.03 | ₩16,933 | ₩17,293 | ₩16,453 | ₩17,266 | +1.97% | 16.8만 |
|---|
| 2026.07.31 | ₩16,973 | ₩17,320 | ₩16,666 | ₩16,800 | -1.02% | 14.4만 |
|---|
| 2026.07.30 | ₩16,560 | ₩17,360 | ₩16,426 | ₩17,333 | +4.67% | 14.2만 |
|---|
| 2026.07.29 | ₩16,746 | ₩16,973 | ₩16,493 | ₩16,600 | -0.88% | 14.7만 |
|---|
| 2026.07.28 | ₩17,013 | ₩17,013 | ₩16,540 | ₩16,813 | -1.18% | 17.7만 |
|---|
| 2026.07.27 | ₩17,280 | ₩17,546 | ₩16,880 | ₩16,973 | -1.77% | 9.2만 |
|---|
| 2026.07.24 | ₩17,413 | ₩17,413 | ₩16,553 | ₩17,040 | -2.14% | 10.5만 |
|---|
| 2026.07.23 | ₩17,160 | ₩17,453 | ₩16,693 | ₩17,266 | +0.62% | 12.9만 |
|---|
| 2026.07.22 | ₩17,813 | ₩18,420 | ₩17,346 | ₩17,413 | -2.25% | 15.4만 |
|---|
| 2026.07.21 | ₩17,533 | ₩18,200 | ₩17,200 | ₩17,893 | +2.05% | 16만 |
|---|
| 2026.07.20 | ₩18,653 | ₩18,653 | ₩17,313 | ₩17,546 | -5.93% | 16.9만 |
|---|
| 2026.07.17 | ₩17,386 | ₩18,466 | ₩17,380 | ₩18,320 | +5.37% | 19만 |
|---|
| 2026.07.16 | ₩17,640 | ₩18,080 | ₩17,253 | ₩17,586 | -0.30% | 16만 |
|---|
| 2026.07.15 | ₩17,426 | ₩17,860 | ₩17,066 | ₩17,640 | +1.22% | 10.1만 |
|---|
| 2026.07.14 | ₩18,186 | ₩18,333 | ₩17,466 | ₩17,480 | -3.89% | 13.7만 |
|---|
| 2026.07.13 | ₩18,133 | ₩18,626 | ₩17,906 | ₩18,186 | +0.29% | 13.9만 |
|---|
| 2026.07.10 | ₩19,000 | ₩19,293 | ₩17,653 | ₩18,266 | -3.86% | 17.9만 |
|---|
| 2026.07.09 | ₩19,320 | ₩19,613 | ₩18,600 | ₩19,000 | -1.66% | 16.3만 |
|---|
| 2026.07.08 | ₩18,746 | ₩19,746 | ₩18,693 | ₩19,320 | +3.06% | 19.9만 |
|---|
| 2026.07.07 | ₩19,546 | ₩19,813 | ₩18,786 | ₩19,013 | -2.73% | 27.6만 |
|---|
| 2026.07.06 | ₩19,866 | ₩20,133 | ₩19,213 | ₩19,346 | -2.62% | 24.2만 |
|---|
| 2026.07.02 | ₩19,840 | ₩20,680 | ₩19,693 | ₩20,146 | +1.55% | 29.9만 |
|---|
| 2026.07.01 | ₩19,506 | ₩20,266 | ₩19,506 | ₩19,693 | +0.96% | 20.7만 |
|---|
| 2026.06.30 | ₩19,373 | ₩19,553 | ₩19,006 | ₩19,440 | +0.34% | 28.1만 |
|---|
| 2026.06.29 | ₩18,693 | ₩19,640 | ₩18,586 | ₩19,346 | +3.50% | 34.3만 |
|---|
| 2026.06.26 | ₩18,013 | ₩19,000 | ₩17,906 | ₩18,666 | +3.63% | 93.8만 |
|---|
| 2026.06.25 | ₩18,293 | ₩18,933 | ₩17,760 | ₩17,933 | -1.97% | 18.1만 |
|---|
| 2026.06.24 | ₩18,773 | ₩19,593 | ₩18,253 | ₩18,293 | -2.56% | 28.7만 |
|---|
| 2026.06.23 | ₩17,626 | ₩18,826 | ₩17,226 | ₩18,746 | +6.35% | 40.2만 |
|---|
| 2026.06.22 | ₩17,133 | ₩17,866 | ₩16,866 | ₩17,826 | +4.05% | 22.5만 |
|---|
| 2026.06.18 | ₩17,160 | ₩17,466 | ₩16,640 | ₩16,880 | -1.63% | 25.4만 |
|---|
| 2026.06.17 | ₩16,066 | ₩16,866 | ₩16,066 | ₩16,853 | +4.90% | 17.1만 |
|---|
| 2026.06.16 | ₩15,253 | ₩16,093 | ₩15,106 | ₩16,093 | +5.51% | 14.3만 |
|---|
| 2026.06.15 | ₩15,933 | ₩16,293 | ₩15,213 | ₩15,253 | -4.27% | 11.4만 |
|---|
| 2026.06.12 | ₩15,306 | ₩16,133 | ₩14,813 | ₩15,866 | +3.66% | 19만 |
|---|
| 2026.06.11 | ₩15,666 | ₩15,666 | ₩14,906 | ₩15,346 | -2.04% | 26.3만 |
|---|
| 2026.06.10 | ₩15,133 | ₩15,666 | ₩14,940 | ₩15,600 | +3.08% | 14.3만 |
|---|
| 2026.06.09 | ₩14,973 | ₩15,400 | ₩14,913 | ₩15,133 | +1.07% | 13.1만 |
|---|
| 2026.06.08 | ₩15,293 | ₩17,646 | ₩14,480 | ₩14,760 | -3.49% | 15.8만 |
|---|
| 2026.06.05 | ₩15,573 | ₩15,573 | ₩15,000 | ₩15,040 | -3.42% | 13.5만 |
|---|
| 2026.06.04 | ₩15,106 | ₩15,980 | ₩15,106 | ₩15,640 | +3.53% | 20.9만 |
|---|
| 2026.06.03 | ₩15,893 | ₩16,040 | ₩14,893 | ₩14,986 | -5.70% | 37.2만 |
|---|
| 2026.06.02 | ₩16,680 | ₩16,800 | ₩15,880 | ₩16,040 | -3.84% | 19.7만 |
|---|
| 2026.06.01 | ₩17,466 | ₩17,746 | ₩16,666 | ₩16,893 | -3.28% | 19.8만 |
|---|
| 2026.05.29 | ₩17,586 | ₩17,746 | ₩17,360 | ₩17,546 | -0.23% | 18.8만 |
|---|
| 2026.05.28 | ₩17,586 | ₩17,986 | ₩17,400 | ₩17,640 | +0.30% | 16.6만 |
|---|
| 2026.05.27 | ₩18,040 | ₩18,466 | ₩17,460 | ₩17,586 | -2.51% | 29.5만 |
|---|
| 2026.05.26 | ₩18,760 | ₩18,813 | ₩17,840 | ₩18,040 | -3.84% | 33.1만 |
|---|
| 2026.05.22 | ₩18,586 | ₩19,206 | ₩18,386 | ₩18,600 | +0.07% | 14.1만 |
|---|
| 2026.05.21 | ₩18,000 | ₩18,620 | ₩17,866 | ₩18,440 | +2.44% | 14.2만 |
|---|
| 2026.05.20 | ₩18,346 | ₩18,986 | ₩18,053 | ₩18,146 | -1.09% | 16.1만 |
|---|
| 2026.05.19 | ₩17,960 | ₩18,546 | ₩17,800 | ₩18,346 | +2.15% | 20.4만 |
|---|
| 2026.05.18 | ₩17,906 | ₩18,480 | ₩17,653 | ₩17,933 | +0.15% | 25.9만 |
|---|
| 2026.05.15 | ₩18,120 | ₩18,666 | ₩17,586 | ₩17,880 | -1.32% | 22.2만 |
|---|
| 2026.05.14 | ₩18,640 | ₩18,826 | ₩18,066 | ₩18,413 | -1.22% | 27만 |
|---|
| 2026.05.13 | ₩19,160 | ₩19,880 | ₩18,693 | ₩18,706 | -2.37% | 15.9만 |
|---|
| 2026.05.12 | ₩19,460 | ₩20,506 | ₩18,120 | ₩19,373 | -0.45% | 36.7만 |
|---|
| 2026.05.11 | ₩20,733 | ₩21,186 | ₩20,133 | ₩20,613 | -0.58% | 29.9만 |
|---|
| 2026.05.08 | ₩20,080 | ₩20,933 | ₩20,000 | ₩20,453 | +1.86% | 19.2만 |
|---|
| 2026.05.07 | ₩20,400 | ₩21,240 | ₩19,706 | ₩20,120 | -1.37% | 19.7만 |
|---|
| 2026.05.06 | ₩19,373 | ₩20,373 | ₩19,293 | ₩20,320 | +4.89% | 34.5만 |
|---|
| 2026.05.05 | ₩19,560 | ₩19,920 | ₩18,413 | ₩19,306 | -1.30% | 27.2만 |
|---|
| 2026.05.04 | ₩18,920 | ₩19,900 | ₩18,786 | ₩19,386 | +2.47% | 15.5만 |
|---|
| 2026.05.01 | ₩18,520 | ₩19,293 | ₩18,346 | ₩19,133 | +3.31% | 16.1만 |
|---|
| 2026.04.30 | ₩18,493 | ₩19,026 | ₩18,093 | ₩18,520 | +0.14% | 16.3만 |
|---|
| 2026.04.29 | ₩17,813 | ₩18,560 | ₩17,813 | ₩18,493 | +3.82% | 11.8만 |
|---|
| 2026.04.28 | ₩17,680 | ₩18,373 | ₩17,680 | ₩18,280 | +3.39% | 10.3만 |
|---|
| 2026.04.27 | ₩17,680 | ₩18,493 | ₩17,593 | ₩17,706 | +0.15% | 9.2만 |
|---|
| 2026.04.24 | ₩17,693 | ₩18,060 | ₩17,066 | ₩17,746 | +0.30% | 16.5만 |
|---|
| 2026.04.23 | ₩18,386 | ₩18,666 | ₩17,693 | ₩17,800 | -3.19% | 9만 |
|---|
| 2026.04.22 | ₩17,746 | ₩18,520 | ₩17,466 | ₩18,386 | +3.61% | 11.4만 |
|---|
| 2026.04.21 | ₩18,360 | ₩18,440 | ₩17,580 | ₩17,653 | -3.85% | 11.5만 |
|---|
| 2026.04.20 | ₩18,613 | ₩19,253 | ₩18,346 | ₩18,373 | -1.29% | 10.2만 |
|---|
| 2026.04.17 | ₩19,093 | ₩19,093 | ₩18,613 | ₩18,680 | -2.16% | 12.3만 |
|---|
| 2026.04.16 | ₩19,200 | ₩19,360 | ₩18,693 | ₩18,746 | -2.36% | 8.3만 |
|---|
| 2026.04.15 | ₩19,506 | ₩19,853 | ₩19,106 | ₩19,400 | -0.55% | 10.8만 |
|---|
| 2026.04.14 | ₩18,800 | ₩19,826 | ₩17,720 | ₩19,506 | +3.76% | 11.1만 |
|---|
| 2026.04.13 | ₩18,786 | ₩19,226 | ₩18,573 | ₩19,026 | +1.28% | 7.2만 |
|---|
| 2026.04.10 | ₩18,586 | ₩19,213 | ₩18,466 | ₩18,813 | +1.22% | 22.8만 |
|---|
| 2026.04.09 | ₩18,226 | ₩18,826 | ₩17,906 | ₩18,600 | +2.05% | 10.8만 |
|---|
| 2026.04.08 | ₩18,413 | ₩18,666 | ₩18,080 | ₩18,360 | -0.29% | 7.7만 |
|---|
| 2026.04.07 | ₩17,586 | ₩17,960 | ₩17,120 | ₩17,906 | +1.82% | 9.2만 |
|---|
| 2026.04.06 | ₩17,560 | ₩18,120 | ₩17,066 | ₩17,666 | +0.61% | 11.6만 |
|---|
| 2026.04.02 | ₩16,880 | ₩17,680 | ₩16,813 | ₩17,520 | +3.79% | 11.3만 |
|---|
| 2026.04.01 | ₩17,013 | ₩17,760 | ₩16,192 | ₩17,293 | +1.65% | 20.2만 |
|---|
| 2026.03.31 | ₩16,573 | ₩17,013 | ₩16,313 | ₩16,840 | +1.61% | 10.8만 |
|---|
| 2026.03.30 | ₩16,186 | ₩16,580 | ₩15,666 | ₩16,240 | +0.33% | 12.7만 |
|---|
| 2026.03.27 | ₩16,546 | ₩17,706 | ₩15,960 | ₩16,240 | -1.85% | 12.2만 |
|---|
| 2026.03.26 | ₩16,413 | ₩18,053 | ₩16,200 | ₩16,680 | +1.62% | 15.8만 |
|---|
| 2026.03.25 | ₩16,266 | ₩16,906 | ₩16,093 | ₩16,226 | -0.25% | 14.5만 |
|---|
| 2026.03.24 | ₩16,680 | ₩16,720 | ₩16,053 | ₩16,106 | -3.44% | 11.4만 |
|---|
| 2026.03.23 | ₩17,066 | ₩17,306 | ₩16,760 | ₩16,866 | -1.17% | 11.4만 |
|---|
| 2026.03.20 | ₩17,333 | ₩17,586 | ₩16,586 | ₩16,680 | -3.77% | 20만 |
|---|
| 2026.03.19 | ₩16,693 | ₩17,466 | ₩16,640 | ₩17,333 | +3.83% | 13.4만 |
|---|
| 2026.03.18 | ₩17,520 | ₩18,246 | ₩16,853 | ₩16,933 | -3.35% | 13.1만 |
|---|
| 2026.03.17 | ₩17,213 | ₩18,200 | ₩17,000 | ₩17,693 | +2.79% | 13.3만 |
|---|
| 2026.03.16 | ₩17,160 | ₩17,306 | ₩16,680 | ₩17,213 | +0.31% | 17.6만 |
|---|
| 2026.03.13 | ₩18,173 | ₩18,226 | ₩16,893 | ₩16,933 | -6.82% | 47.3만 |
|---|
| 2026.03.12 | ₩18,480 | ₩18,666 | ₩17,760 | ₩17,880 | -3.25% | 10.2만 |
|---|
| 2026.03.11 | ₩18,426 | ₩19,026 | ₩18,401 | ₩18,893 | +2.53% | 10.3만 |
|---|
| 2026.03.10 | ₩18,546 | ₩18,960 | ₩18,320 | ₩18,600 | +0.29% | 8.4만 |
|---|
| 2026.03.09 | ₩17,613 | ₩18,706 | ₩17,613 | ₩18,520 | +5.15% | 13.1만 |
|---|
| 2026.03.06 | ₩18,080 | ₩18,653 | ₩17,560 | ₩18,053 | -0.15% | 14.4만 |
|---|
| 2026.03.05 | ₩20,293 | ₩20,640 | ₩18,273 | ₩18,320 | -9.72% | 24.1만 |
|---|
| 2026.03.04 | ₩19,480 | ₩20,906 | ₩19,480 | ₩20,546 | +5.48% | 31.1만 |
|---|
| 2026.03.03 | ₩19,306 | ₩20,000 | ₩18,973 | ₩19,626 | +1.66% | 16.4만 |
|---|
| 2026.03.02 | ₩18,693 | ₩19,466 | ₩18,613 | ₩19,346 | +3.50% | 18.8만 |
|---|
| 2026.02.27 | ₩19,000 | ₩19,093 | ₩18,513 | ₩19,066 | +0.35% | 11.5만 |
|---|
| 2026.02.26 | ₩19,480 | ₩19,600 | ₩18,853 | ₩19,213 | -1.37% | 17.8만 |
|---|
| 2026.02.25 | ₩19,800 | ₩20,373 | ₩19,273 | ₩19,520 | -1.41% | 16.4만 |
|---|
| 2026.02.24 | ₩18,133 | ₩19,860 | ₩17,853 | ₩19,666 | +8.46% | 33.5만 |
|---|
| 2026.02.23 | ₩18,093 | ₩18,760 | ₩17,586 | ₩17,986 | -0.59% | 16.1만 |
|---|
| 2026.02.20 | ₩18,520 | ₩18,880 | ₩17,360 | ₩18,013 | -2.74% | 43.6만 |
|---|
| 2026.02.19 | ₩18,066 | ₩19,080 | ₩18,026 | ₩18,666 | +3.32% | 20.1만 |
|---|
| 2026.02.18 | ₩18,426 | ₩18,920 | ₩18,426 | ₩18,520 | +0.51% | 13.5만 |
|---|
| 2026.02.17 | ₩18,520 | ₩18,826 | ₩18,200 | ₩18,480 | -0.22% | 10.5만 |
|---|
| 2026.02.13 | ₩18,453 | ₩19,016 | ₩18,040 | ₩18,466 | +0.07% | 13.6만 |
|---|
| 2026.02.12 | ₩18,706 | ₩19,173 | ₩18,426 | ₩18,453 | -1.35% | 17.5만 |
|---|
| 2026.02.11 | ₩19,013 | ₩19,293 | ₩18,466 | ₩19,000 | -0.07% | 20.8만 |
|---|
| 2026.02.10 | ₩20,160 | ₩20,733 | ₩17,780 | ₩18,840 | -6.55% | 38.6만 |
|---|
| 2026.02.09 | ₩18,013 | ₩18,520 | ₩17,573 | ₩18,440 | +2.37% | 22.1만 |
|---|
| 2026.02.06 | ₩17,626 | ₩18,160 | ₩17,626 | ₩18,013 | +2.19% | 16.4만 |
|---|
| 2026.02.05 | ₩17,453 | ₩17,986 | ₩17,266 | ₩17,293 | -0.92% | 17.7만 |
|---|
| 2026.02.04 | ₩18,053 | ₩18,086 | ₩17,553 | ₩17,973 | -0.44% | 16.2만 |
|---|
| 2026.02.03 | ₩17,560 | ₩18,213 | ₩17,500 | ₩18,093 | +3.04% | 17.1만 |
|---|
| 2026.02.02 | ₩17,013 | ₩17,800 | ₩17,013 | ₩17,586 | +3.37% | 17.7만 |
|---|
| 2026.01.30 | ₩17,106 | ₩17,306 | ₩16,600 | ₩17,200 | +0.55% | 20.9만 |
|---|
| 2026.01.29 | ₩16,720 | ₩17,373 | ₩16,706 | ₩17,200 | +2.87% | 13.5만 |
|---|
| 2026.01.28 | ₩17,306 | ₩17,346 | ₩16,800 | ₩16,866 | -2.54% | 16.4만 |
|---|
| 2026.01.27 | ₩17,226 | ₩17,720 | ₩16,773 | ₩17,306 | +0.46% | 17만 |
|---|
| 2026.01.26 | ₩17,333 | ₩17,406 | ₩16,733 | ₩17,226 | -0.62% | 20.9만 |
|---|
| 2026.01.23 | ₩17,013 | ₩17,406 | ₩16,426 | ₩17,360 | +2.04% | 28.8만 |
|---|
| 2026.01.22 | ₩16,706 | ₩17,333 | ₩16,706 | ₩17,066 | +2.15% | 26만 |
|---|
| 2026.01.21 | ₩16,573 | ₩17,053 | ₩16,546 | ₩16,760 | +1.13% | 27.1만 |
|---|
| 2026.01.20 | ₩16,466 | ₩18,646 | ₩16,120 | ₩16,653 | +1.13% | 18.4만 |
|---|
| 2026.01.16 | ₩17,706 | ₩17,706 | ₩16,666 | ₩16,813 | -5.05% | 34.1만 |
|---|
| 2026.01.15 | ₩18,493 | ₩18,566 | ₩17,613 | ₩17,800 | -3.75% | 32.2만 |
|---|
| 2026.01.14 | ₩17,440 | ₩18,640 | ₩17,246 | ₩18,453 | +5.81% | 22.2만 |
|---|
| 2026.01.13 | ₩17,173 | ₩17,693 | ₩16,706 | ₩17,506 | +1.94% | 19.4만 |
|---|
| 2026.01.12 | ₩17,413 | ₩17,520 | ₩16,706 | ₩17,213 | -1.15% | 30.3만 |
|---|
| 2026.01.09 | ₩18,000 | ₩18,186 | ₩17,360 | ₩17,480 | -2.89% | 21.4만 |
|---|
| 2026.01.08 | ₩18,346 | ₩18,426 | ₩17,653 | ₩17,920 | -2.33% | 23만 |
|---|
| 2026.01.07 | ₩18,106 | ₩18,633 | ₩17,906 | ₩18,520 | +2.28% | 19.7만 |
|---|
| 2026.01.06 | ₩18,453 | ₩18,453 | ₩17,933 | ₩18,106 | -1.88% | 21.6만 |
|---|
| 2026.01.05 | ₩19,226 | ₩19,700 | ₩18,213 | ₩18,546 | -3.54% | 46.2만 |
|---|
| 2026.01.02 | ₩21,053 | ₩21,240 | ₩19,073 | ₩19,226 | -8.68% | 35.4만 |
|---|
| 2025.12.31 | ₩21,120 | ₩22,026 | ₩20,560 | ₩21,026 | -0.44% | 48만 |
|---|
| 2025.12.30 | ₩21,893 | ₩22,506 | ₩21,066 | ₩21,200 | -3.17% | 34.6만 |
|---|
| 2025.12.29 | ₩22,320 | ₩22,866 | ₩21,720 | ₩21,906 | -1.85% | 31.8만 |
|---|
| 2025.12.26 | ₩22,080 | ₩22,533 | ₩21,598 | ₩22,466 | +1.75% | 25.1만 |
|---|
| 2025.12.24 | ₩21,120 | ₩22,733 | ₩21,120 | ₩22,133 | +4.80% | 29.2만 |
|---|
| 2025.12.23 | ₩21,466 | ₩21,626 | ₩20,933 | ₩20,946 | -2.42% | 31.4만 |
|---|
| 2025.12.22 | ₩20,573 | ₩21,973 | ₩20,120 | ₩21,613 | +5.06% | 49.2만 |
|---|
| 2025.12.19 | ₩19,440 | ₩21,146 | ₩19,226 | ₩20,520 | +5.56% | 168.9만 |
|---|
| 2025.12.18 | ₩19,253 | ₩19,853 | ₩18,813 | ₩19,373 | +0.62% | 31.7만 |
|---|
| 2025.12.17 | ₩19,853 | ₩20,106 | ₩18,753 | ₩19,000 | -4.30% | 33.4만 |
|---|
| 2025.12.16 | ₩19,626 | ₩20,373 | ₩19,200 | ₩19,800 | +0.88% | 35.8만 |
|---|
| 2025.12.15 | ₩19,853 | ₩20,266 | ₩19,126 | ₩19,826 | -0.13% | 36.4만 |
|---|
| 2025.12.12 | ₩18,840 | ₩19,933 | ₩18,646 | ₩19,640 | +4.25% | 25.5만 |
|---|
| 2025.12.11 | ₩19,173 | ₩19,493 | ₩18,733 | ₩18,853 | -1.67% | 25.5만 |
|---|
| 2025.12.10 | ₩19,506 | ₩19,720 | ₩18,920 | ₩19,160 | -1.78% | 19.8만 |
|---|
| 2025.12.09 | ₩18,760 | ₩19,586 | ₩18,386 | ₩19,520 | +4.05% | 25.4만 |
|---|
| 2025.12.08 | ₩19,706 | ₩19,706 | ₩18,333 | ₩18,906 | -4.06% | 32.1만 |
|---|
| 2025.12.05 | ₩18,760 | ₩19,540 | ₩18,520 | ₩19,466 | +3.77% | 33.4만 |
|---|
| 2025.12.04 | ₩18,666 | ₩19,282 | ₩18,573 | ₩18,786 | +0.64% | 24.6만 |
|---|
| 2025.12.03 | ₩18,693 | ₩19,360 | ₩18,666 | ₩18,986 | +1.57% | 26.9만 |
|---|
| 2025.12.02 | ₩18,773 | ₩19,093 | ₩18,400 | ₩18,613 | -0.85% | 35.6만 |
|---|
| 2025.12.01 | ₩18,400 | ₩19,346 | ₩18,400 | ₩18,853 | +2.46% | 43.7만 |
|---|
| 2025.11.28 | ₩18,626 | ₩18,961 | ₩18,173 | ₩18,826 | +1.07% | 14.3만 |
|---|
| 2025.11.26 | ₩18,293 | ₩18,942 | ₩18,000 | ₩18,586 | +1.60% | 21.5만 |
|---|
| 2025.11.25 | ₩18,373 | ₩18,480 | ₩17,290 | ₩18,213 | -0.87% | 42.6만 |
|---|
| 2025.11.24 | ₩17,213 | ₩18,373 | ₩16,933 | ₩18,200 | +5.73% | 45.7만 |
|---|
| 2025.11.21 | ₩16,106 | ₩17,333 | ₩15,853 | ₩16,973 | +5.38% | 27.4만 |
|---|
| 2025.11.20 | ₩16,386 | ₩17,120 | ₩15,966 | ₩16,173 | -1.30% | 28.1만 |
|---|
| 2025.11.19 | ₩16,360 | ₩17,082 | ₩15,853 | ₩16,173 | -1.14% | 25.9만 |
|---|
| 2025.11.18 | ₩16,293 | ₩18,066 | ₩15,733 | ₩16,480 | +1.15% | 50.4만 |
|---|
| 2025.11.17 | ₩16,080 | ₩17,253 | ₩15,800 | ₩17,093 | +6.30% | 41만 |
|---|
| 2025.11.14 | ₩15,973 | ₩16,666 | ₩15,600 | ₩16,080 | +0.67% | 27.6만 |
|---|
| 2025.11.13 | ₩15,786 | ₩15,946 | ₩15,480 | ₩15,626 | -1.01% | 20.6만 |
|---|
| 2025.11.12 | ₩16,146 | ₩16,545 | ₩15,706 | ₩15,906 | -1.49% | 26.5만 |
|---|
| 2025.11.11 | ₩15,413 | ₩16,626 | ₩14,800 | ₩16,053 | +4.15% | 32.7만 |
|---|
| 2025.11.10 | ₩14,960 | ₩15,373 | ₩14,666 | ₩15,346 | +2.58% | 24.9만 |
|---|
| 2025.11.07 | ₩14,280 | ₩14,666 | ₩13,626 | ₩14,653 | +2.61% | 21.3만 |
|---|
| 2025.11.06 | ₩14,573 | ₩14,746 | ₩13,880 | ₩14,400 | -1.19% | 17.8만 |
|---|
| 2025.11.05 | ₩14,386 | ₩14,933 | ₩14,146 | ₩14,560 | +1.20% | 27.3만 |
|---|
| 2025.11.04 | ₩14,160 | ₩15,113 | ₩14,086 | ₩14,413 | +1.79% | 64만 |
|---|
| 2025.11.03 | ₩14,560 | ₩14,906 | ₩13,920 | ₩14,426 | -0.92% | 38.1만 |
|---|
| 2025.10.31 | ₩14,520 | ₩14,773 | ₩14,160 | ₩14,613 | +0.64% | 36.8만 |
|---|
| 2025.10.30 | ₩14,066 | ₩15,266 | ₩14,066 | ₩14,480 | +2.94% | 67.6만 |
|---|
| 2025.10.29 | ₩13,920 | ₩14,866 | ₩13,773 | ₩14,173 | +1.82% | 109.3만 |
|---|
| 2025.10.28 | ₩13,973 | ₩14,146 | ₩13,733 | ₩13,960 | -0.10% | 40.7만 |
|---|
| 2025.10.27 | ₩14,040 | ₩14,386 | ₩13,853 | ₩14,000 | -0.28% | 47.6만 |
|---|
| 2025.10.24 | ₩14,386 | ₩14,549 | ₩13,973 | ₩14,013 | -2.59% | 35.7만 |
|---|
| 2025.10.23 | ₩14,000 | ₩14,680 | ₩13,600 | ₩14,226 | +1.62% | 82.5만 |
|---|
| 2025.10.22 | ₩14,586 | ₩14,800 | ₩13,906 | ₩13,986 | -4.11% | 55.4만 |
|---|
| 2025.10.21 | ₩14,840 | ₩14,954 | ₩14,280 | ₩14,680 | -1.08% | 38.9만 |
|---|
| 2025.10.20 | ₩14,826 | ₩15,453 | ₩14,716 | ₩14,820 | -0.04% | 49.1만 |
|---|
| 2025.10.17 | ₩15,000 | ₩15,400 | ₩14,473 | ₩14,680 | -2.13% | 32.6만 |
|---|
| 2025.10.16 | ₩15,786 | ₩16,032 | ₩15,113 | ₩15,173 | -3.89% | 37.9만 |
|---|
| 2025.10.15 | ₩14,746 | ₩15,773 | ₩14,680 | ₩15,573 | +5.61% | 41.7만 |
|---|
| 2025.10.14 | ₩15,213 | ₩15,333 | ₩14,493 | ₩14,613 | -3.94% | 41만 |
|---|
| 2025.10.13 | ₩14,786 | ₩15,333 | ₩14,606 | ₩15,320 | +3.61% | 55.1만 |
|---|
| 2025.10.10 | ₩15,346 | ₩15,346 | ₩14,480 | ₩14,693 | -4.26% | 29.6만 |
|---|