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 | ₩16,112 | ₩16,833 | ₩16,112 | ₩16,686 | +3.56% | 18.2만 |
| 2026.10.08 | ₩16,366 | ₩16,486 | ₩15,618 | ₩16,152 | -1.31% | 28.3만 |
| 2026.10.07 | ₩16,139 | ₩16,780 | ₩16,086 | ₩16,513 | +2.32% | 19.2만 |
| 2026.10.06 | ₩16,900 | ₩16,900 | ₩15,979 | ₩16,246 | -3.87% | 27.2만 |
| 2026.10.05 | ₩17,287 | ₩17,387 | ₩16,646 | ₩16,820 | -2.70% | 21.9만 |
| 2026.10.02 | ₩17,621 | ₩17,634 | ₩16,793 | ₩17,300 | -1.82% | 74.8만 |
| 2026.10.01 | ₩17,460 | ₩17,954 | ₩17,127 | ₩17,140 | -1.83% | 33.2만 |
| 2026.09.30 | ₩16,913 | ₩17,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,594 |
| +4.03% |
| 42.6만 |
| 2026.09.29 | ₩16,846 | ₩17,153 | ₩16,593 | ₩16,873 | +0.16% | 32.3만 |
|---|
| 2026.09.28 | ₩15,859 | ₩16,927 | ₩15,605 | ₩16,840 | +6.19% | 34.9만 |
|---|
| 2026.09.25 | ₩16,005 | ₩16,019 | ₩15,538 | ₩15,859 | -0.92% | 21.7만 |
|---|
| 2026.09.24 | ₩15,939 | ₩16,039 | ₩15,578 | ₩16,019 | +0.50% | 20.6만 |
|---|
| 2026.09.23 | ₩16,459 | ₩16,459 | ₩15,849 | ₩15,952 | -3.08% | 20.6만 |
|---|
| 2026.09.22 | ₩16,339 | ₩16,646 | ₩16,059 | ₩16,579 | +1.47% | 16.5만 |
|---|
| 2026.09.21 | ₩16,393 | ₩16,393 | ₩15,932 | ₩16,166 | -1.38% | 21.7만 |
|---|
| 2026.09.18 | ₩16,673 | ₩16,826 | ₩16,272 | ₩16,286 | -2.32% | 42.8만 |
|---|
| 2026.09.17 | ₩16,913 | ₩17,140 | ₩16,666 | ₩16,713 | -1.18% | 27.8만 |
|---|
| 2026.09.16 | ₩16,459 | ₩17,247 | ₩16,459 | ₩16,953 | +3.00% | 26.8만 |
|---|
| 2026.09.15 | ₩17,447 | ₩17,447 | ₩16,232 | ₩16,406 | -5.97% | 28.5만 |
|---|
| 2026.09.14 | ₩17,100 | ₩17,527 | ₩17,073 | ₩17,514 | +2.42% | 28만 |
|---|
| 2026.09.11 | ₩17,127 | ₩17,407 | ₩16,806 | ₩17,300 | +1.01% | 28.9만 |
|---|
| 2026.09.10 | ₩17,474 | ₩17,634 | ₩16,606 | ₩16,953 | -2.98% | 31.3만 |
|---|
| 2026.09.09 | ₩18,021 | ₩18,034 | ₩17,474 | ₩17,674 | -1.93% | 19.3만 |
|---|
| 2026.09.08 | ₩18,568 | ₩18,568 | ₩17,928 | ₩18,021 | -2.95% | 15.8만 |
|---|
| 2026.09.04 | ₩18,582 | ₩18,989 | ₩17,954 | ₩18,795 | +1.15% | 23.3만 |
|---|
| 2026.09.03 | ₩18,916 | ₩19,076 | ₩18,488 | ₩18,715 | -1.06% | 23.9만 |
|---|
| 2026.09.02 | ₩18,101 | ₩18,942 | ₩17,994 | ₩18,809 | +3.91% | 25.2만 |
|---|
| 2026.09.01 | ₩17,808 | ₩18,208 | ₩17,681 | ₩18,034 | +1.27% | 21.7만 |
|---|
| 2026.08.31 | ₩18,048 | ₩18,148 | ₩17,514 | ₩17,794 | -1.41% | 28.7만 |
|---|
| 2026.08.28 | ₩18,315 | ₩18,568 | ₩17,981 | ₩18,155 | -0.87% | 15.6만 |
|---|
| 2026.08.27 | ₩18,795 | ₩18,929 | ₩18,368 | ₩18,422 | -1.99% | 28만 |
|---|
| 2026.08.26 | ₩18,689 | ₩19,183 | ₩18,359 | ₩18,889 | +1.07% | 15.6만 |
|---|
| 2026.08.25 | ₩18,769 | ₩20,090 | ₩18,715 | ₩18,795 | +0.14% | 40.7만 |
|---|
| 2026.08.24 | ₩17,941 | ₩19,049 | ₩17,127 | ₩18,822 | +4.91% | 35.7만 |
|---|
| 2026.08.21 | ₩17,714 | ₩18,288 | ₩17,474 | ₩17,981 | +1.51% | 33.5만 |
|---|
| 2026.08.20 | ₩17,914 | ₩18,021 | ₩17,260 | ₩17,527 | -2.16% | 19.5만 |
|---|
| 2026.08.19 | ₩18,034 | ₩18,195 | ₩17,567 | ₩18,034 | 0.00% | 18.7만 |
|---|
| 2026.08.18 | ₩17,087 | ₩17,914 | ₩17,087 | ₩17,754 | +3.91% | 19.7만 |
|---|
| 2026.08.17 | ₩17,527 | ₩17,781 | ₩16,806 | ₩17,127 | -2.28% | 31.5만 |
|---|
| 2026.08.14 | ₩17,861 | ₩17,881 | ₩17,300 | ₩17,567 | -1.64% | 17.3만 |
|---|
| 2026.08.13 | ₩18,115 | ₩18,669 | ₩17,941 | ₩17,941 | -0.96% | 15.3만 |
|---|
| 2026.08.12 | ₩17,994 | ₩18,255 | ₩17,714 | ₩18,021 | +0.15% | 15만 |
|---|
| 2026.08.11 | ₩18,342 | ₩18,448 | ₩16,967 | ₩18,048 | -1.60% | 20만 |
|---|
| 2026.08.10 | ₩18,328 | ₩18,502 | ₩18,208 | ₩18,435 | +0.58% | 14.8만 |
|---|
| 2026.08.07 | ₩17,928 | ₩18,515 | ₩17,821 | ₩18,382 | +2.53% | 18.3만 |
|---|
| 2026.08.06 | ₩17,714 | ₩18,075 | ₩17,611 | ₩17,808 | +0.53% | 22.1만 |
|---|
| 2026.08.05 | ₩17,888 | ₩18,261 | ₩17,394 | ₩17,647 | -1.34% | 23만 |
|---|
| 2026.08.04 | ₩17,420 | ₩18,195 | ₩16,967 | ₩17,781 | +2.07% | 21만 |
|---|
| 2026.08.03 | ₩16,953 | ₩17,314 | ₩16,473 | ₩17,287 | +1.97% | 16.8만 |
|---|
| 2026.07.31 | ₩16,993 | ₩17,340 | ₩16,686 | ₩16,820 | -1.02% | 14.4만 |
|---|
| 2026.07.30 | ₩16,579 | ₩17,380 | ₩16,446 | ₩17,354 | +4.67% | 14.2만 |
|---|
| 2026.07.29 | ₩16,766 | ₩16,993 | ₩16,513 | ₩16,620 | -0.88% | 14.7만 |
|---|
| 2026.07.28 | ₩17,033 | ₩17,033 | ₩16,559 | ₩16,833 | -1.18% | 17.7만 |
|---|
| 2026.07.27 | ₩17,300 | ₩17,567 | ₩16,900 | ₩16,993 | -1.77% | 9.2만 |
|---|
| 2026.07.24 | ₩17,434 | ₩17,434 | ₩16,573 | ₩17,060 | -2.14% | 10.5만 |
|---|
| 2026.07.23 | ₩17,180 | ₩17,474 | ₩16,713 | ₩17,287 | +0.62% | 12.9만 |
|---|
| 2026.07.22 | ₩17,834 | ₩18,442 | ₩17,367 | ₩17,434 | -2.25% | 15.4만 |
|---|
| 2026.07.21 | ₩17,554 | ₩18,221 | ₩17,220 | ₩17,914 | +2.05% | 16만 |
|---|
| 2026.07.20 | ₩18,675 | ₩18,675 | ₩17,334 | ₩17,567 | -5.93% | 16.9만 |
|---|
| 2026.07.17 | ₩17,407 | ₩18,488 | ₩17,400 | ₩18,342 | +5.37% | 19만 |
|---|
| 2026.07.16 | ₩17,661 | ₩18,101 | ₩17,274 | ₩17,607 | -0.30% | 16만 |
|---|
| 2026.07.15 | ₩17,447 | ₩17,881 | ₩17,087 | ₩17,661 | +1.22% | 10.1만 |
|---|
| 2026.07.14 | ₩18,208 | ₩18,355 | ₩17,487 | ₩17,501 | -3.89% | 13.7만 |
|---|
| 2026.07.13 | ₩18,155 | ₩18,649 | ₩17,928 | ₩18,208 | +0.29% | 13.9만 |
|---|
| 2026.07.10 | ₩19,022 | ₩19,316 | ₩17,674 | ₩18,288 | -3.86% | 17.9만 |
|---|
| 2026.07.09 | ₩19,343 | ₩19,636 | ₩18,622 | ₩19,022 | -1.66% | 16.3만 |
|---|
| 2026.07.08 | ₩18,769 | ₩19,770 | ₩18,715 | ₩19,343 | +3.06% | 19.9만 |
|---|
| 2026.07.07 | ₩19,570 | ₩19,837 | ₩18,809 | ₩19,036 | -2.73% | 27.6만 |
|---|
| 2026.07.06 | ₩19,890 | ₩20,157 | ₩19,236 | ₩19,369 | -2.62% | 24.2만 |
|---|
| 2026.07.02 | ₩19,863 | ₩20,704 | ₩19,716 | ₩20,170 | +1.55% | 29.9만 |
|---|
| 2026.07.01 | ₩19,530 | ₩20,290 | ₩19,530 | ₩19,716 | +0.96% | 20.7만 |
|---|
| 2026.06.30 | ₩19,396 | ₩19,576 | ₩19,029 | ₩19,463 | +0.34% | 28.1만 |
|---|
| 2026.06.29 | ₩18,715 | ₩19,663 | ₩18,609 | ₩19,369 | +3.50% | 34.3만 |
|---|
| 2026.06.26 | ₩18,034 | ₩19,022 | ₩17,928 | ₩18,689 | +3.63% | 93.8만 |
|---|
| 2026.06.25 | ₩18,315 | ₩18,956 | ₩17,781 | ₩17,954 | -1.97% | 18.1만 |
|---|
| 2026.06.24 | ₩18,795 | ₩19,616 | ₩18,275 | ₩18,315 | -2.56% | 28.7만 |
|---|
| 2026.06.23 | ₩17,647 | ₩18,849 | ₩17,247 | ₩18,769 | +6.35% | 40.2만 |
|---|
| 2026.06.22 | ₩17,153 | ₩17,888 | ₩16,886 | ₩17,848 | +4.05% | 22.5만 |
|---|
| 2026.06.18 | ₩17,180 | ₩17,487 | ₩16,660 | ₩16,900 | -1.63% | 25.4만 |
|---|
| 2026.06.17 | ₩16,086 | ₩16,886 | ₩16,086 | ₩16,873 | +4.90% | 17.1만 |
|---|
| 2026.06.16 | ₩15,271 | ₩16,112 | ₩15,124 | ₩16,112 | +5.51% | 14.3만 |
|---|
| 2026.06.15 | ₩15,952 | ₩16,312 | ₩15,231 | ₩15,271 | -4.27% | 11.4만 |
|---|
| 2026.06.12 | ₩15,325 | ₩16,152 | ₩14,831 | ₩15,885 | +3.66% | 19만 |
|---|
| 2026.06.11 | ₩15,685 | ₩15,685 | ₩14,924 | ₩15,365 | -2.04% | 26.3만 |
|---|
| 2026.06.10 | ₩15,151 | ₩15,685 | ₩14,958 | ₩15,618 | +3.08% | 14.3만 |
|---|
| 2026.06.09 | ₩14,991 | ₩15,418 | ₩14,931 | ₩15,151 | +1.07% | 13.1만 |
|---|
| 2026.06.08 | ₩15,311 | ₩17,667 | ₩14,497 | ₩14,777 | -3.49% | 15.8만 |
|---|
| 2026.06.05 | ₩15,592 | ₩15,592 | ₩15,018 | ₩15,058 | -3.42% | 13.5만 |
|---|
| 2026.06.04 | ₩15,124 | ₩15,999 | ₩15,124 | ₩15,658 | +3.53% | 20.9만 |
|---|
| 2026.06.03 | ₩15,912 | ₩16,059 | ₩14,911 | ₩15,004 | -5.70% | 37.2만 |
|---|
| 2026.06.02 | ₩16,700 | ₩16,820 | ₩15,899 | ₩16,059 | -3.84% | 19.7만 |
|---|
| 2026.06.01 | ₩17,487 | ₩17,768 | ₩16,686 | ₩16,913 | -3.28% | 19.8만 |
|---|
| 2026.05.29 | ₩17,607 | ₩17,768 | ₩17,380 | ₩17,567 | -0.23% | 18.8만 |
|---|
| 2026.05.28 | ₩17,607 | ₩18,008 | ₩17,420 | ₩17,661 | +0.30% | 16.6만 |
|---|
| 2026.05.27 | ₩18,061 | ₩18,488 | ₩17,481 | ₩17,607 | -2.51% | 29.5만 |
|---|
| 2026.05.26 | ₩18,782 | ₩18,835 | ₩17,861 | ₩18,061 | -3.84% | 33.1만 |
|---|
| 2026.05.22 | ₩18,609 | ₩19,229 | ₩18,408 | ₩18,622 | +0.07% | 14.1만 |
|---|
| 2026.05.21 | ₩18,021 | ₩18,642 | ₩17,888 | ₩18,462 | +2.44% | 14.2만 |
|---|
| 2026.05.20 | ₩18,368 | ₩19,009 | ₩18,075 | ₩18,168 | -1.09% | 16.1만 |
|---|
| 2026.05.19 | ₩17,981 | ₩18,568 | ₩17,821 | ₩18,368 | +2.15% | 20.4만 |
|---|
| 2026.05.18 | ₩17,928 | ₩18,502 | ₩17,674 | ₩17,954 | +0.15% | 25.9만 |
|---|
| 2026.05.15 | ₩18,141 | ₩18,689 | ₩17,607 | ₩17,901 | -1.32% | 22.2만 |
|---|
| 2026.05.14 | ₩18,662 | ₩18,849 | ₩18,088 | ₩18,435 | -1.22% | 27만 |
|---|
| 2026.05.13 | ₩19,183 | ₩19,903 | ₩18,715 | ₩18,729 | -2.37% | 15.9만 |
|---|
| 2026.05.12 | ₩19,483 | ₩20,531 | ₩18,141 | ₩19,396 | -0.45% | 36.7만 |
|---|
| 2026.05.11 | ₩20,758 | ₩21,212 | ₩20,157 | ₩20,638 | -0.58% | 29.9만 |
|---|
| 2026.05.08 | ₩20,104 | ₩20,958 | ₩20,024 | ₩20,477 | +1.86% | 19.2만 |
|---|
| 2026.05.07 | ₩20,424 | ₩21,265 | ₩19,730 | ₩20,144 | -1.37% | 19.7만 |
|---|
| 2026.05.06 | ₩19,396 | ₩20,397 | ₩19,316 | ₩20,344 | +4.89% | 34.5만 |
|---|
| 2026.05.05 | ₩19,583 | ₩19,943 | ₩18,435 | ₩19,329 | -1.30% | 27.2만 |
|---|
| 2026.05.04 | ₩18,942 | ₩19,923 | ₩18,809 | ₩19,409 | +2.47% | 15.5만 |
|---|
| 2026.05.01 | ₩18,542 | ₩19,316 | ₩18,368 | ₩19,156 | +3.31% | 16.1만 |
|---|
| 2026.04.30 | ₩18,515 | ₩19,049 | ₩18,115 | ₩18,542 | +0.14% | 16.3만 |
|---|
| 2026.04.29 | ₩17,834 | ₩18,582 | ₩17,834 | ₩18,515 | +3.82% | 11.8만 |
|---|
| 2026.04.28 | ₩17,701 | ₩18,395 | ₩17,701 | ₩18,301 | +3.39% | 10.3만 |
|---|
| 2026.04.27 | ₩17,701 | ₩18,515 | ₩17,614 | ₩17,727 | +0.15% | 9.2만 |
|---|
| 2026.04.24 | ₩17,714 | ₩18,081 | ₩17,087 | ₩17,768 | +0.30% | 16.5만 |
|---|
| 2026.04.23 | ₩18,408 | ₩18,689 | ₩17,714 | ₩17,821 | -3.19% | 9만 |
|---|
| 2026.04.22 | ₩17,768 | ₩18,542 | ₩17,487 | ₩18,408 | +3.61% | 11.4만 |
|---|
| 2026.04.21 | ₩18,382 | ₩18,462 | ₩17,601 | ₩17,674 | -3.85% | 11.5만 |
|---|
| 2026.04.20 | ₩18,635 | ₩19,276 | ₩18,368 | ₩18,395 | -1.29% | 10.2만 |
|---|
| 2026.04.17 | ₩19,116 | ₩19,116 | ₩18,635 | ₩18,702 | -2.16% | 12.3만 |
|---|
| 2026.04.16 | ₩19,223 | ₩19,383 | ₩18,715 | ₩18,769 | -2.36% | 8.3만 |
|---|
| 2026.04.15 | ₩19,530 | ₩19,877 | ₩19,129 | ₩19,423 | -0.55% | 10.8만 |
|---|
| 2026.04.14 | ₩18,822 | ₩19,850 | ₩17,741 | ₩19,530 | +3.76% | 11.1만 |
|---|
| 2026.04.13 | ₩18,809 | ₩19,249 | ₩18,595 | ₩19,049 | +1.28% | 7.2만 |
|---|
| 2026.04.10 | ₩18,609 | ₩19,236 | ₩18,488 | ₩18,835 | +1.22% | 22.8만 |
|---|
| 2026.04.09 | ₩18,248 | ₩18,849 | ₩17,928 | ₩18,622 | +2.05% | 10.8만 |
|---|
| 2026.04.08 | ₩18,435 | ₩18,689 | ₩18,101 | ₩18,382 | -0.29% | 7.7만 |
|---|
| 2026.04.07 | ₩17,607 | ₩17,981 | ₩17,140 | ₩17,928 | +1.82% | 9.2만 |
|---|
| 2026.04.06 | ₩17,581 | ₩18,141 | ₩17,087 | ₩17,687 | +0.61% | 11.6만 |
|---|
| 2026.04.02 | ₩16,900 | ₩17,701 | ₩16,833 | ₩17,541 | +3.79% | 11.3만 |
|---|
| 2026.04.01 | ₩17,033 | ₩17,781 | ₩16,211 | ₩17,314 | +1.65% | 20.2만 |
|---|
| 2026.03.31 | ₩16,593 | ₩17,033 | ₩16,333 | ₩16,860 | +1.61% | 10.8만 |
|---|
| 2026.03.30 | ₩16,206 | ₩16,599 | ₩15,685 | ₩16,259 | +0.33% | 12.7만 |
|---|
| 2026.03.27 | ₩16,566 | ₩17,727 | ₩15,979 | ₩16,259 | -1.85% | 12.2만 |
|---|
| 2026.03.26 | ₩16,433 | ₩18,075 | ₩16,219 | ₩16,700 | +1.62% | 15.8만 |
|---|
| 2026.03.25 | ₩16,286 | ₩16,927 | ₩16,112 | ₩16,246 | -0.25% | 14.5만 |
|---|
| 2026.03.24 | ₩16,700 | ₩16,740 | ₩16,072 | ₩16,126 | -3.44% | 11.4만 |
|---|
| 2026.03.23 | ₩17,087 | ₩17,327 | ₩16,780 | ₩16,886 | -1.17% | 11.4만 |
|---|
| 2026.03.20 | ₩17,354 | ₩17,607 | ₩16,606 | ₩16,700 | -3.77% | 20만 |
|---|
| 2026.03.19 | ₩16,713 | ₩17,487 | ₩16,660 | ₩17,354 | +3.83% | 13.4만 |
|---|
| 2026.03.18 | ₩17,541 | ₩18,268 | ₩16,873 | ₩16,953 | -3.35% | 13.1만 |
|---|
| 2026.03.17 | ₩17,234 | ₩18,221 | ₩17,020 | ₩17,714 | +2.79% | 13.3만 |
|---|
| 2026.03.16 | ₩17,180 | ₩17,327 | ₩16,700 | ₩17,234 | +0.31% | 17.6만 |
|---|
| 2026.03.13 | ₩18,195 | ₩18,248 | ₩16,913 | ₩16,953 | -6.82% | 47.3만 |
|---|
| 2026.03.12 | ₩18,502 | ₩18,689 | ₩17,781 | ₩17,901 | -3.25% | 10.2만 |
|---|
| 2026.03.11 | ₩18,448 | ₩19,049 | ₩18,423 | ₩18,916 | +2.53% | 10.3만 |
|---|
| 2026.03.10 | ₩18,568 | ₩18,982 | ₩18,342 | ₩18,622 | +0.29% | 8.4만 |
|---|
| 2026.03.09 | ₩17,634 | ₩18,729 | ₩17,634 | ₩18,542 | +5.15% | 13.1만 |
|---|
| 2026.03.06 | ₩18,101 | ₩18,675 | ₩17,581 | ₩18,075 | -0.15% | 14.4만 |
|---|
| 2026.03.05 | ₩20,317 | ₩20,664 | ₩18,295 | ₩18,342 | -9.72% | 24.1만 |
|---|
| 2026.03.04 | ₩19,503 | ₩20,931 | ₩19,503 | ₩20,571 | +5.48% | 31.1만 |
|---|
| 2026.03.03 | ₩19,329 | ₩20,024 | ₩18,996 | ₩19,650 | +1.66% | 16.4만 |
|---|
| 2026.03.02 | ₩18,715 | ₩19,490 | ₩18,635 | ₩19,369 | +3.50% | 18.8만 |
|---|
| 2026.02.27 | ₩19,022 | ₩19,116 | ₩18,535 | ₩19,089 | +0.35% | 11.5만 |
|---|
| 2026.02.26 | ₩19,503 | ₩19,623 | ₩18,875 | ₩19,236 | -1.37% | 17.8만 |
|---|
| 2026.02.25 | ₩19,823 | ₩20,397 | ₩19,296 | ₩19,543 | -1.41% | 16.4만 |
|---|
| 2026.02.24 | ₩18,155 | ₩19,883 | ₩17,874 | ₩19,690 | +8.46% | 33.5만 |
|---|
| 2026.02.23 | ₩18,115 | ₩18,782 | ₩17,607 | ₩18,008 | -0.59% | 16.1만 |
|---|
| 2026.02.20 | ₩18,542 | ₩18,902 | ₩17,380 | ₩18,034 | -2.74% | 43.6만 |
|---|
| 2026.02.19 | ₩18,088 | ₩19,102 | ₩18,048 | ₩18,689 | +3.32% | 20.1만 |
|---|
| 2026.02.18 | ₩18,448 | ₩18,942 | ₩18,448 | ₩18,542 | +0.51% | 13.5만 |
|---|
| 2026.02.17 | ₩18,542 | ₩18,849 | ₩18,221 | ₩18,502 | -0.22% | 10.5만 |
|---|
| 2026.02.13 | ₩18,475 | ₩19,038 | ₩18,061 | ₩18,488 | +0.07% | 13.6만 |
|---|
| 2026.02.12 | ₩18,729 | ₩19,196 | ₩18,448 | ₩18,475 | -1.35% | 17.5만 |
|---|
| 2026.02.11 | ₩19,036 | ₩19,316 | ₩18,488 | ₩19,022 | -0.07% | 20.8만 |
|---|
| 2026.02.10 | ₩20,184 | ₩20,758 | ₩17,801 | ₩18,862 | -6.55% | 38.6만 |
|---|
| 2026.02.09 | ₩18,034 | ₩18,542 | ₩17,594 | ₩18,462 | +2.37% | 22.1만 |
|---|
| 2026.02.06 | ₩17,647 | ₩18,181 | ₩17,647 | ₩18,034 | +2.19% | 16.4만 |
|---|
| 2026.02.05 | ₩17,474 | ₩18,008 | ₩17,287 | ₩17,314 | -0.92% | 17.7만 |
|---|
| 2026.02.04 | ₩18,075 | ₩18,108 | ₩17,574 | ₩17,994 | -0.44% | 16.2만 |
|---|
| 2026.02.03 | ₩17,581 | ₩18,235 | ₩17,521 | ₩18,115 | +3.04% | 17.1만 |
|---|
| 2026.02.02 | ₩17,033 | ₩17,821 | ₩17,033 | ₩17,607 | +3.37% | 17.7만 |
|---|
| 2026.01.30 | ₩17,127 | ₩17,327 | ₩16,620 | ₩17,220 | +0.55% | 20.9만 |
|---|
| 2026.01.29 | ₩16,740 | ₩17,394 | ₩16,726 | ₩17,220 | +2.87% | 13.5만 |
|---|
| 2026.01.28 | ₩17,327 | ₩17,367 | ₩16,820 | ₩16,886 | -2.54% | 16.4만 |
|---|
| 2026.01.27 | ₩17,247 | ₩17,741 | ₩16,793 | ₩17,327 | +0.46% | 17만 |
|---|
| 2026.01.26 | ₩17,354 | ₩17,427 | ₩16,753 | ₩17,247 | -0.62% | 20.9만 |
|---|
| 2026.01.23 | ₩17,033 | ₩17,427 | ₩16,446 | ₩17,380 | +2.04% | 28.8만 |
|---|
| 2026.01.22 | ₩16,726 | ₩17,354 | ₩16,726 | ₩17,087 | +2.15% | 26만 |
|---|
| 2026.01.21 | ₩16,593 | ₩17,073 | ₩16,566 | ₩16,780 | +1.13% | 27.1만 |
|---|
| 2026.01.20 | ₩16,486 | ₩18,669 | ₩16,139 | ₩16,673 | +1.13% | 18.4만 |
|---|
| 2026.01.16 | ₩17,727 | ₩17,727 | ₩16,686 | ₩16,833 | -5.05% | 34.1만 |
|---|
| 2026.01.15 | ₩18,515 | ₩18,588 | ₩17,634 | ₩17,821 | -3.75% | 32.2만 |
|---|
| 2026.01.14 | ₩17,460 | ₩18,662 | ₩17,267 | ₩18,475 | +5.81% | 22.2만 |
|---|
| 2026.01.13 | ₩17,194 | ₩17,714 | ₩16,726 | ₩17,527 | +1.94% | 19.4만 |
|---|
| 2026.01.12 | ₩17,434 | ₩17,541 | ₩16,726 | ₩17,234 | -1.15% | 30.3만 |
|---|
| 2026.01.09 | ₩18,021 | ₩18,208 | ₩17,380 | ₩17,501 | -2.89% | 21.4만 |
|---|
| 2026.01.08 | ₩18,368 | ₩18,448 | ₩17,674 | ₩17,941 | -2.33% | 23만 |
|---|
| 2026.01.07 | ₩18,128 | ₩18,655 | ₩17,928 | ₩18,542 | +2.28% | 19.7만 |
|---|
| 2026.01.06 | ₩18,475 | ₩18,475 | ₩17,954 | ₩18,128 | -1.88% | 21.6만 |
|---|
| 2026.01.05 | ₩19,249 | ₩19,723 | ₩18,235 | ₩18,568 | -3.54% | 46.2만 |
|---|
| 2026.01.02 | ₩21,078 | ₩21,265 | ₩19,096 | ₩19,249 | -8.68% | 35.4만 |
|---|
| 2025.12.31 | ₩21,145 | ₩22,053 | ₩20,584 | ₩21,051 | -0.44% | 48만 |
|---|
| 2025.12.30 | ₩21,919 | ₩22,533 | ₩21,091 | ₩21,225 | -3.17% | 34.6만 |
|---|
| 2025.12.29 | ₩22,346 | ₩22,894 | ₩21,746 | ₩21,932 | -1.85% | 31.8만 |
|---|
| 2025.12.26 | ₩22,106 | ₩22,560 | ₩21,624 | ₩22,493 | +1.75% | 25.1만 |
|---|
| 2025.12.24 | ₩21,145 | ₩22,760 | ₩21,145 | ₩22,159 | +4.80% | 29.2만 |
|---|
| 2025.12.23 | ₩21,492 | ₩21,652 | ₩20,958 | ₩20,971 | -2.42% | 31.4만 |
|---|
| 2025.12.22 | ₩20,598 | ₩21,999 | ₩20,144 | ₩21,639 | +5.06% | 49.2만 |
|---|
| 2025.12.19 | ₩19,463 | ₩21,172 | ₩19,249 | ₩20,544 | +5.56% | 168.9만 |
|---|
| 2025.12.18 | ₩19,276 | ₩19,877 | ₩18,835 | ₩19,396 | +0.62% | 31.7만 |
|---|
| 2025.12.17 | ₩19,877 | ₩20,130 | ₩18,775 | ₩19,022 | -4.30% | 33.4만 |
|---|
| 2025.12.16 | ₩19,650 | ₩20,397 | ₩19,223 | ₩19,823 | +0.88% | 35.8만 |
|---|
| 2025.12.15 | ₩19,877 | ₩20,290 | ₩19,149 | ₩19,850 | -0.13% | 36.4만 |
|---|
| 2025.12.12 | ₩18,862 | ₩19,957 | ₩18,669 | ₩19,663 | +4.25% | 25.5만 |
|---|
| 2025.12.11 | ₩19,196 | ₩19,516 | ₩18,755 | ₩18,875 | -1.67% | 25.5만 |
|---|
| 2025.12.10 | ₩19,530 | ₩19,743 | ₩18,942 | ₩19,183 | -1.78% | 19.8만 |
|---|
| 2025.12.09 | ₩18,782 | ₩19,610 | ₩18,408 | ₩19,543 | +4.05% | 25.4만 |
|---|
| 2025.12.08 | ₩19,730 | ₩19,730 | ₩18,355 | ₩18,929 | -4.06% | 32.1만 |
|---|
| 2025.12.05 | ₩18,782 | ₩19,563 | ₩18,542 | ₩19,490 | +3.77% | 33.4만 |
|---|
| 2025.12.04 | ₩18,689 | ₩19,305 | ₩18,595 | ₩18,809 | +0.64% | 24.6만 |
|---|
| 2025.12.03 | ₩18,715 | ₩19,383 | ₩18,689 | ₩19,009 | +1.57% | 26.9만 |
|---|
| 2025.12.02 | ₩18,795 | ₩19,116 | ₩18,422 | ₩18,635 | -0.85% | 35.6만 |
|---|
| 2025.12.01 | ₩18,422 | ₩19,369 | ₩18,422 | ₩18,875 | +2.46% | 43.7만 |
|---|
| 2025.11.28 | ₩18,649 | ₩18,984 | ₩18,195 | ₩18,849 | +1.07% | 14.3만 |
|---|
| 2025.11.26 | ₩18,315 | ₩18,965 | ₩18,021 | ₩18,609 | +1.60% | 21.5만 |
|---|
| 2025.11.25 | ₩18,395 | ₩18,502 | ₩17,311 | ₩18,235 | -0.87% | 42.6만 |
|---|
| 2025.11.24 | ₩17,234 | ₩18,395 | ₩16,953 | ₩18,221 | +5.73% | 45.7만 |
|---|
| 2025.11.21 | ₩16,126 | ₩17,354 | ₩15,872 | ₩16,993 | +5.38% | 27.4만 |
|---|
| 2025.11.20 | ₩16,406 | ₩17,140 | ₩15,985 | ₩16,192 | -1.30% | 28.1만 |
|---|
| 2025.11.19 | ₩16,379 | ₩17,103 | ₩15,872 | ₩16,192 | -1.14% | 25.9만 |
|---|
| 2025.11.18 | ₩16,312 | ₩18,088 | ₩15,752 | ₩16,499 | +1.15% | 50.4만 |
|---|
| 2025.11.17 | ₩16,099 | ₩17,274 | ₩15,819 | ₩17,113 | +6.30% | 41만 |
|---|
| 2025.11.14 | ₩15,992 | ₩16,686 | ₩15,618 | ₩16,099 | +0.67% | 27.6만 |
|---|
| 2025.11.13 | ₩15,805 | ₩15,965 | ₩15,498 | ₩15,645 | -1.01% | 20.6만 |
|---|
| 2025.11.12 | ₩16,166 | ₩16,565 | ₩15,725 | ₩15,925 | -1.49% | 26.5만 |
|---|
| 2025.11.11 | ₩15,431 | ₩16,646 | ₩14,817 | ₩16,072 | +4.15% | 32.7만 |
|---|
| 2025.11.10 | ₩14,978 | ₩15,391 | ₩14,684 | ₩15,365 | +2.58% | 24.9만 |
|---|
| 2025.11.07 | ₩14,297 | ₩14,684 | ₩13,643 | ₩14,671 | +2.61% | 21.3만 |
|---|
| 2025.11.06 | ₩14,590 | ₩14,764 | ₩13,896 | ₩14,417 | -1.19% | 17.8만 |
|---|
| 2025.11.05 | ₩14,404 | ₩14,951 | ₩14,163 | ₩14,577 | +1.20% | 27.3만 |
|---|
| 2025.11.04 | ₩14,177 | ₩15,131 | ₩14,103 | ₩14,430 | +1.79% | 64만 |
|---|
| 2025.11.03 | ₩14,577 | ₩14,924 | ₩13,936 | ₩14,444 | -0.92% | 38.1만 |
|---|
| 2025.10.31 | ₩14,537 | ₩14,791 | ₩14,177 | ₩14,631 | +0.64% | 36.8만 |
|---|
| 2025.10.30 | ₩14,083 | ₩15,285 | ₩14,083 | ₩14,497 | +2.94% | 67.6만 |
|---|
| 2025.10.29 | ₩13,936 | ₩14,884 | ₩13,790 | ₩14,190 | +1.82% | 109.3만 |
|---|
| 2025.10.28 | ₩13,990 | ₩14,163 | ₩13,749 | ₩13,976 | -0.10% | 40.7만 |
|---|
| 2025.10.27 | ₩14,056 | ₩14,404 | ₩13,870 | ₩14,016 | -0.28% | 47.6만 |
|---|
| 2025.10.24 | ₩14,404 | ₩14,566 | ₩13,990 | ₩14,030 | -2.59% | 35.7만 |
|---|
| 2025.10.23 | ₩14,016 | ₩14,697 | ₩13,616 | ₩14,243 | +1.62% | 82.5만 |
|---|
| 2025.10.22 | ₩14,604 | ₩14,817 | ₩13,923 | ₩14,003 | -4.11% | 55.4만 |
|---|
| 2025.10.21 | ₩14,857 | ₩14,972 | ₩14,297 | ₩14,697 | -1.08% | 38.9만 |
|---|
| 2025.10.20 | ₩14,844 | ₩15,471 | ₩14,733 | ₩14,837 | -0.04% | 49.1만 |
|---|
| 2025.10.17 | ₩15,018 | ₩15,418 | ₩14,490 | ₩14,697 | -2.13% | 32.6만 |
|---|
| 2025.10.16 | ₩15,805 | ₩16,051 | ₩15,131 | ₩15,191 | -3.89% | 37.9만 |
|---|
| 2025.10.15 | ₩14,764 | ₩15,792 | ₩14,697 | ₩15,592 | +5.61% | 41.7만 |
|---|
| 2025.10.14 | ₩15,231 | ₩15,351 | ₩14,510 | ₩14,631 | -3.94% | 41만 |
|---|
| 2025.10.13 | ₩14,804 | ₩15,351 | ₩14,624 | ₩15,338 | +3.61% | 55.1만 |
|---|
| 2025.10.10 | ₩15,365 | ₩15,365 | ₩14,497 | ₩14,711 | -4.26% | 29.6만 |
|---|