시장 데이터를 불러오는 중
전체 종목
엔테라 바이오 과거 주가
Entera Bio Ltd. - Ordinary Shares · ENTX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Entera Bio Ltd. - Ordinary Shares · ENTX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,363 | ₩3,645 | ₩3,357 | ₩3,564 | +5.98% | 158.4만 |
| 2026.10.08 | ₩3,323 | ₩3,377 | ₩3,283 | ₩3,350 | +0.81% | 42.1만 |
| 2026.10.07 | ₩3,377 | ₩3,457 | ₩3,283 | ₩3,363 | -0.40% | 68만 |
| 2026.10.06 | ₩3,564 | ₩3,578 | ₩3,390 | ₩3,390 | -4.89% | 62.1만 |
| 2026.10.05 | ₩3,873 | ₩3,873 | ₩3,511 | ₩3,511 | -9.34% | 125.4만 |
| 2026.10.02 | ₩3,873 | ₩3,886 | ₩3,779 | ₩3,832 | -1.04% | 10.1만 |
| 2026.10.01 | ₩3,873 | ₩4,020 | ₩3,765 | ₩3,873 | 0.00% | 64.1만 |
| 2026.09.30 | ₩3,578 | ₩3,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,899 |
| +8.99% |
| 52.1만 |
| 2026.09.29 | ₩3,618 | ₩3,645 | ₩3,564 | ₩3,605 | -0.37% | 16.1만 |
|---|
| 2026.09.28 | ₩3,752 | ₩3,873 | ₩3,544 | ₩3,605 | -3.93% | 34.1만 |
|---|
| 2026.09.25 | ₩3,899 | ₩3,899 | ₩3,618 | ₩3,678 | -5.67% | 77.5만 |
|---|
| 2026.09.24 | ₩3,725 | ₩3,859 | ₩3,631 | ₩3,752 | +0.72% | 23.4만 |
|---|
| 2026.09.23 | ₩4,033 | ₩4,033 | ₩3,618 | ₩3,765 | -6.64% | 85.8만 |
|---|
| 2026.09.22 | ₩4,047 | ₩4,060 | ₩3,946 | ₩3,993 | -1.32% | 61.4만 |
|---|
| 2026.09.21 | ₩3,926 | ₩3,980 | ₩3,832 | ₩3,966 | +1.02% | 29.5만 |
|---|
| 2026.09.18 | ₩4,208 | ₩4,208 | ₩3,859 | ₩3,966 | -5.73% | 28.9만 |
|---|
| 2026.09.17 | ₩3,953 | ₩4,087 | ₩3,940 | ₩4,060 | +2.71% | 31만 |
|---|
| 2026.09.16 | ₩3,832 | ₩4,087 | ₩3,732 | ₩3,966 | +3.50% | 77.8만 |
|---|
| 2026.09.15 | ₩3,712 | ₩3,832 | ₩3,591 | ₩3,832 | +3.25% | 39.1만 |
|---|
| 2026.09.14 | ₩3,765 | ₩3,886 | ₩3,698 | ₩3,779 | +0.36% | 10만 |
|---|
| 2026.09.11 | ₩3,819 | ₩3,940 | ₩3,786 | ₩3,806 | -0.35% | 18.8만 |
|---|
| 2026.09.10 | ₩3,779 | ₩3,819 | ₩3,645 | ₩3,739 | -1.06% | 43.8만 |
|---|
| 2026.09.09 | ₩4,007 | ₩4,074 | ₩3,792 | ₩3,806 | -5.02% | 62.2만 |
|---|
| 2026.09.08 | ₩3,953 | ₩4,114 | ₩3,779 | ₩4,033 | +2.03% | 82.5만 |
|---|
| 2026.09.04 | ₩3,953 | ₩4,221 | ₩3,859 | ₩4,020 | +1.69% | 60.3만 |
|---|
| 2026.09.03 | ₩4,007 | ₩4,054 | ₩3,886 | ₩3,953 | -1.34% | 15.4만 |
|---|
| 2026.09.02 | ₩3,886 | ₩4,020 | ₩3,806 | ₩3,913 | +0.69% | 14.4만 |
|---|
| 2026.09.01 | ₩3,940 | ₩4,141 | ₩3,752 | ₩3,886 | -1.36% | 25.7만 |
|---|
| 2026.08.31 | ₩4,060 | ₩4,141 | ₩3,906 | ₩3,953 | -2.64% | 21.5만 |
|---|
| 2026.08.28 | ₩4,181 | ₩4,221 | ₩4,020 | ₩4,060 | -2.88% | 13.8만 |
|---|
| 2026.08.27 | ₩4,288 | ₩4,569 | ₩4,060 | ₩4,127 | -3.75% | 24.1만 |
|---|
| 2026.08.26 | ₩4,636 | ₩4,650 | ₩4,154 | ₩4,275 | -7.80% | 52.3만 |
|---|
| 2026.08.25 | ₩4,583 | ₩4,770 | ₩4,563 | ₩4,650 | +1.46% | 43만 |
|---|
| 2026.08.24 | ₩4,395 | ₩4,650 | ₩4,288 | ₩4,583 | +4.27% | 25.8만 |
|---|
| 2026.08.21 | ₩4,315 | ₩4,476 | ₩4,208 | ₩4,328 | +0.31% | 44.1만 |
|---|
| 2026.08.20 | ₩4,033 | ₩4,462 | ₩4,020 | ₩4,315 | +6.98% | 46.9만 |
|---|
| 2026.08.19 | ₩3,926 | ₩4,301 | ₩3,859 | ₩4,167 | +6.14% | 69.6만 |
|---|
| 2026.08.18 | ₩3,873 | ₩3,979 | ₩3,765 | ₩3,873 | 0.00% | 26.2만 |
|---|
| 2026.08.17 | ₩3,792 | ₩3,980 | ₩3,779 | ₩3,886 | +2.47% | 30.6만 |
|---|
| 2026.08.14 | ₩3,819 | ₩3,913 | ₩3,685 | ₩3,873 | +1.40% | 27.8만 |
|---|
| 2026.08.13 | ₩3,725 | ₩3,913 | ₩3,698 | ₩3,846 | +3.24% | 24.7만 |
|---|
| 2026.08.12 | ₩4,060 | ₩4,060 | ₩3,685 | ₩3,752 | -7.59% | 41만 |
|---|
| 2026.08.11 | ₩3,993 | ₩4,099 | ₩3,690 | ₩4,020 | +0.67% | 48.8만 |
|---|
| 2026.08.10 | ₩3,792 | ₩4,154 | ₩3,564 | ₩4,074 | +7.42% | 72.7만 |
|---|
| 2026.08.07 | ₩3,752 | ₩3,980 | ₩3,752 | ₩3,846 | +2.50% | 24.5만 |
|---|
| 2026.08.06 | ₩3,739 | ₩4,007 | ₩3,652 | ₩3,779 | +1.08% | 38.8만 |
|---|
| 2026.08.05 | ₩3,806 | ₩3,806 | ₩3,618 | ₩3,765 | -1.06% | 30.9만 |
|---|
| 2026.08.04 | ₩3,926 | ₩4,007 | ₩3,672 | ₩3,846 | -2.05% | 84.2만 |
|---|
| 2026.08.03 | ₩3,899 | ₩4,087 | ₩3,698 | ₩3,966 | +1.72% | 110.2만 |
|---|
| 2026.07.31 | ₩3,953 | ₩4,288 | ₩3,913 | ₩4,007 | +1.36% | 106만 |
|---|
| 2026.07.30 | ₩4,100 | ₩4,100 | ₩3,566 | ₩3,953 | -3.59% | 139.2만 |
|---|
| 2026.07.29 | ₩4,368 | ₩4,515 | ₩3,953 | ₩4,020 | -7.98% | 157.9만 |
|---|
| 2026.07.28 | ₩5,226 | ₩5,310 | ₩4,047 | ₩4,368 | -16.41% | 532.3만 |
|---|
| 2026.07.27 | ₩3,966 | ₩5,628 | ₩3,712 | ₩5,253 | +32.43% | 8338.4만 |
|---|
| 2026.07.24 | ₩2,854 | ₩2,908 | ₩2,680 | ₩2,747 | -3.76% | 16.3만 |
|---|
| 2026.07.23 | ₩2,696 | ₩2,921 | ₩2,668 | ₩2,854 | +5.86% | 29.1만 |
|---|
| 2026.07.22 | ₩2,626 | ₩2,791 | ₩2,626 | ₩2,720 | +3.57% | 16.9만 |
|---|
| 2026.07.21 | ₩2,667 | ₩2,707 | ₩2,559 | ₩2,626 | -1.51% | 8.5만 |
|---|
| 2026.07.20 | ₩2,640 | ₩2,707 | ₩2,479 | ₩2,667 | +1.02% | 23.5만 |
|---|
| 2026.07.17 | ₩2,633 | ₩2,747 | ₩2,626 | ₩2,653 | +0.76% | 24.7만 |
|---|
| 2026.07.16 | ₩2,345 | ₩2,801 | ₩2,345 | ₩2,680 | +14.29% | 57.8만 |
|---|
| 2026.07.15 | ₩2,171 | ₩2,425 | ₩2,104 | ₩2,385 | +9.88% | 30.1만 |
|---|
| 2026.07.14 | ₩2,184 | ₩2,224 | ₩2,131 | ₩2,171 | -0.61% | 15.2만 |
|---|
| 2026.07.13 | ₩2,211 | ₩2,231 | ₩2,144 | ₩2,198 | -0.61% | 8.2만 |
|---|
| 2026.07.10 | ₩2,265 | ₩2,291 | ₩2,157 | ₩2,218 | -2.07% | 7.4만 |
|---|
| 2026.07.09 | ₩2,291 | ₩2,305 | ₩2,171 | ₩2,278 | -0.58% | 10.5만 |
|---|
| 2026.07.08 | ₩2,184 | ₩2,318 | ₩2,124 | ₩2,265 | +3.68% | 24.3만 |
|---|
| 2026.07.07 | ₩2,305 | ₩2,305 | ₩2,157 | ₩2,224 | -3.49% | 22.6만 |
|---|
| 2026.07.06 | ₩2,265 | ₩2,492 | ₩2,184 | ₩2,291 | +1.18% | 57.3만 |
|---|
| 2026.07.02 | ₩2,278 | ₩2,345 | ₩2,144 | ₩2,224 | -2.35% | 12.7만 |
|---|
| 2026.07.01 | ₩2,332 | ₩2,546 | ₩2,265 | ₩2,265 | -2.87% | 40.5만 |
|---|
| 2026.06.30 | ₩2,224 | ₩2,412 | ₩2,117 | ₩2,372 | +6.63% | 33.4만 |
|---|
| 2026.06.29 | ₩2,131 | ₩2,224 | ₩2,023 | ₩2,211 | +3.77% | 47.4만 |
|---|
| 2026.06.26 | ₩1,863 | ₩2,265 | ₩1,849 | ₩2,184 | +17.27% | 41.8만 |
|---|
| 2026.06.25 | ₩2,090 | ₩2,104 | ₩1,930 | ₩1,943 | -7.05% | 29.2만 |
|---|
| 2026.06.24 | ₩2,117 | ₩2,238 | ₩1,943 | ₩2,064 | -2.53% | 61.3만 |
|---|
| 2026.06.23 | ₩1,822 | ₩2,144 | ₩1,718 | ₩2,077 | +13.97% | 183.4만 |
|---|
| 2026.06.22 | ₩1,662 | ₩3,725 | ₩1,635 | ₩1,983 | +19.35% | 5230.9만 |
|---|
| 2026.06.18 | ₩1,608 | ₩1,635 | ₩1,566 | ₩1,621 | +0.83% | 5.1만 |
|---|
| 2026.06.17 | ₩1,581 | ₩1,648 | ₩1,554 | ₩1,608 | +1.69% | 2.9만 |
|---|
| 2026.06.16 | ₩1,621 | ₩1,621 | ₩1,554 | ₩1,581 | -2.48% | 8.8만 |
|---|
| 2026.06.15 | ₩1,675 | ₩1,675 | ₩1,568 | ₩1,621 | -3.20% | 8.6만 |
|---|
| 2026.06.12 | ₩1,541 | ₩1,648 | ₩1,541 | ₩1,648 | +6.96% | 4.6만 |
|---|
| 2026.06.11 | ₩1,554 | ₩1,608 | ₩1,541 | ₩1,554 | 0.00% | 2.6만 |
|---|
| 2026.06.10 | ₩1,595 | ₩1,635 | ₩1,568 | ₩1,568 | -1.68% | 1.7만 |
|---|
| 2026.06.09 | ₩1,615 | ₩1,648 | ₩1,581 | ₩1,635 | +1.24% | 2.5만 |
|---|
| 2026.06.08 | ₩1,568 | ₩1,650 | ₩1,568 | ₩1,608 | +2.56% | 2.7만 |
|---|
| 2026.06.05 | ₩1,595 | ₩1,635 | ₩1,554 | ₩1,581 | -0.84% | 6만 |
|---|
| 2026.06.04 | ₩1,608 | ₩1,659 | ₩1,608 | ₩1,635 | +1.67% | 5.3만 |
|---|
| 2026.06.03 | ₩1,635 | ₩1,662 | ₩1,601 | ₩1,635 | 0.00% | 4.4만 |
|---|
| 2026.06.02 | ₩1,675 | ₩1,688 | ₩1,581 | ₩1,675 | 0.00% | 13.2만 |
|---|
| 2026.06.01 | ₩1,796 | ₩1,836 | ₩1,662 | ₩1,702 | -5.22% | 10.5만 |
|---|
| 2026.05.29 | ₩1,635 | ₩1,836 | ₩1,621 | ₩1,809 | +10.66% | 16.7만 |
|---|
| 2026.05.28 | ₩1,608 | ₩1,648 | ₩1,608 | ₩1,635 | +1.67% | 7.6만 |
|---|
| 2026.05.27 | ₩1,621 | ₩1,621 | ₩1,581 | ₩1,595 | -1.65% | 19만 |
|---|
| 2026.05.26 | ₩1,662 | ₩1,682 | ₩1,621 | ₩1,621 | -2.42% | 3만 |
|---|
| 2026.05.22 | ₩1,715 | ₩1,715 | ₩1,621 | ₩1,662 | -3.12% | 2.6만 |
|---|
| 2026.05.21 | ₩1,635 | ₩1,702 | ₩1,621 | ₩1,702 | +4.10% | 3.8만 |
|---|
| 2026.05.20 | ₩1,702 | ₩1,702 | ₩1,635 | ₩1,662 | -2.36% | 2.4만 |
|---|
| 2026.05.19 | ₩1,648 | ₩1,722 | ₩1,628 | ₩1,702 | +3.25% | 3만 |
|---|
| 2026.05.18 | ₩1,662 | ₩1,742 | ₩1,608 | ₩1,648 | -0.81% | 10.5만 |
|---|
| 2026.05.15 | ₩1,742 | ₩1,769 | ₩1,648 | ₩1,688 | -3.08% | 8.5만 |
|---|
| 2026.05.14 | ₩1,715 | ₩1,822 | ₩1,688 | ₩1,769 | +3.13% | 10만 |
|---|
| 2026.05.13 | ₩1,715 | ₩1,729 | ₩1,668 | ₩1,729 | +0.78% | 6.5만 |
|---|
| 2026.05.12 | ₩1,581 | ₩1,715 | ₩1,554 | ₩1,675 | +5.93% | 10.9만 |
|---|
| 2026.05.11 | ₩1,675 | ₩1,715 | ₩1,568 | ₩1,568 | -6.40% | 12.8만 |
|---|
| 2026.05.08 | ₩1,809 | ₩1,809 | ₩1,675 | ₩1,742 | -3.70% | 15.9만 |
|---|
| 2026.05.07 | ₩1,675 | ₩1,836 | ₩1,627 | ₩1,836 | +9.60% | 19.5만 |
|---|
| 2026.05.06 | ₩1,568 | ₩1,675 | ₩1,501 | ₩1,675 | +6.84% | 10.2만 |
|---|
| 2026.05.05 | ₩1,554 | ₩1,554 | ₩1,461 | ₩1,554 | 0.00% | 13.3만 |
|---|
| 2026.05.04 | ₩1,514 | ₩1,554 | ₩1,461 | ₩1,487 | -1.77% | 12.5만 |
|---|
| 2026.05.01 | ₩1,541 | ₩1,621 | ₩1,434 | ₩1,474 | -4.35% | 28.2만 |
|---|
| 2026.04.30 | ₩1,554 | ₩1,608 | ₩1,528 | ₩1,595 | +2.59% | 5.6만 |
|---|
| 2026.04.29 | ₩1,501 | ₩1,608 | ₩1,487 | ₩1,501 | 0.00% | 8.3만 |
|---|
| 2026.04.28 | ₩1,568 | ₩1,568 | ₩1,487 | ₩1,514 | -3.42% | 13.3만 |
|---|
| 2026.04.27 | ₩1,541 | ₩1,621 | ₩1,501 | ₩1,541 | 0.00% | 12.9만 |
|---|
| 2026.04.24 | ₩1,554 | ₩1,613 | ₩1,487 | ₩1,501 | -3.45% | 7.3만 |
|---|
| 2026.04.23 | ₩1,635 | ₩1,662 | ₩1,541 | ₩1,568 | -4.10% | 11.1만 |
|---|
| 2026.04.22 | ₩1,648 | ₩1,688 | ₩1,595 | ₩1,635 | -0.81% | 10.3만 |
|---|
| 2026.04.21 | ₩1,809 | ₩1,809 | ₩1,541 | ₩1,595 | -11.85% | 26.4만 |
|---|
| 2026.04.20 | ₩1,782 | ₩1,822 | ₩1,635 | ₩1,796 | +0.75% | 23.5만 |
|---|
| 2026.04.17 | ₩1,648 | ₩1,769 | ₩1,528 | ₩1,715 | +4.07% | 195.4만 |
|---|
| 2026.04.16 | ₩1,621 | ₩1,635 | ₩1,514 | ₩1,608 | -0.83% | 10.8만 |
|---|
| 2026.04.15 | ₩1,554 | ₩1,608 | ₩1,501 | ₩1,581 | +1.72% | 6.8만 |
|---|
| 2026.04.14 | ₩1,517 | ₩1,541 | ₩1,487 | ₩1,514 | -0.18% | 3.4만 |
|---|
| 2026.04.13 | ₩1,541 | ₩1,675 | ₩1,474 | ₩1,501 | -2.61% | 6.3만 |
|---|
| 2026.04.10 | ₩1,546 | ₩1,588 | ₩1,461 | ₩1,541 | -0.35% | 2.8만 |
|---|
| 2026.04.09 | ₩1,595 | ₩1,608 | ₩1,501 | ₩1,541 | -3.36% | 4.8만 |
|---|
| 2026.04.08 | ₩1,676 | ₩1,688 | ₩1,528 | ₩1,568 | -6.47% | 4.5만 |
|---|
| 2026.04.07 | ₩1,581 | ₩1,655 | ₩1,447 | ₩1,568 | -0.85% | 6.6만 |
|---|
| 2026.04.06 | ₩1,688 | ₩1,735 | ₩1,568 | ₩1,595 | -5.56% | 27.9만 |
|---|
| 2026.04.02 | ₩1,595 | ₩1,863 | ₩1,568 | ₩1,688 | +5.88% | 74.3만 |
|---|
| 2026.04.01 | ₩1,461 | ₩1,608 | ₩1,461 | ₩1,528 | +4.59% | 6.8만 |
|---|
| 2026.03.31 | ₩1,367 | ₩1,514 | ₩1,313 | ₩1,487 | +8.82% | 7.7만 |
|---|
| 2026.03.30 | ₩1,367 | ₩1,481 | ₩1,219 | ₩1,340 | -1.96% | 30.3만 |
|---|
| 2026.03.27 | ₩1,420 | ₩1,595 | ₩1,380 | ₩1,514 | +6.60% | 13.1만 |
|---|
| 2026.03.26 | ₩1,528 | ₩1,662 | ₩1,367 | ₩1,380 | -9.65% | 26만 |
|---|
| 2026.03.25 | ₩1,461 | ₩1,675 | ₩1,394 | ₩1,581 | +8.26% | 28.5만 |
|---|
| 2026.03.24 | ₩1,407 | ₩1,474 | ₩1,380 | ₩1,380 | -1.90% | 10만 |
|---|
| 2026.03.23 | ₩1,461 | ₩1,576 | ₩1,313 | ₩1,461 | 0.00% | 70.6만 |
|---|
| 2026.03.20 | ₩1,675 | ₩1,675 | ₩1,447 | ₩1,487 | -11.20% | 15.2만 |
|---|
| 2026.03.19 | ₩1,769 | ₩1,769 | ₩1,501 | ₩1,595 | -9.85% | 28.8만 |
|---|
| 2026.03.18 | ₩1,856 | ₩1,916 | ₩1,742 | ₩1,796 | -3.25% | 10.1만 |
|---|
| 2026.03.17 | ₩1,809 | ₩1,983 | ₩1,809 | ₩1,849 | +2.22% | 2.9만 |
|---|
| 2026.03.16 | ₩1,729 | ₩1,863 | ₩1,702 | ₩1,809 | +4.65% | 5.3만 |
|---|
| 2026.03.13 | ₩1,809 | ₩1,834 | ₩1,688 | ₩1,702 | -5.93% | 5.1만 |
|---|
| 2026.03.12 | ₩1,809 | ₩2,005 | ₩1,762 | ₩1,769 | -2.22% | 8.3만 |
|---|
| 2026.03.11 | ₩1,997 | ₩2,104 | ₩1,769 | ₩1,863 | -6.71% | 22.5만 |
|---|
| 2026.03.10 | ₩1,836 | ₩2,010 | ₩1,809 | ₩1,997 | +8.76% | 10.1만 |
|---|
| 2026.03.09 | ₩1,742 | ₩1,849 | ₩1,675 | ₩1,782 | +2.31% | 7.5만 |
|---|
| 2026.03.06 | ₩1,621 | ₩1,782 | ₩1,608 | ₩1,675 | +3.31% | 10.1만 |
|---|
| 2026.03.05 | ₩1,769 | ₩1,809 | ₩1,568 | ₩1,648 | -6.82% | 19.9만 |
|---|
| 2026.03.04 | ₩1,769 | ₩2,023 | ₩1,662 | ₩1,742 | -1.52% | 28.6만 |
|---|
| 2026.03.03 | ₩1,889 | ₩1,889 | ₩1,715 | ₩1,796 | -4.96% | 7.5만 |
|---|
| 2026.03.02 | ₩1,822 | ₩1,903 | ₩1,822 | ₩1,836 | +0.74% | 10.6만 |
|---|
| 2026.02.27 | ₩2,064 | ₩2,131 | ₩1,809 | ₩1,863 | -9.74% | 11.8만 |
|---|
| 2026.02.26 | ₩2,077 | ₩2,077 | ₩1,970 | ₩2,023 | -2.58% | 2.6만 |
|---|
| 2026.02.25 | ₩2,131 | ₩2,171 | ₩2,077 | ₩2,117 | -0.63% | 2.7만 |
|---|
| 2026.02.24 | ₩2,151 | ₩2,184 | ₩2,098 | ₩2,117 | -1.56% | 4.1만 |
|---|
| 2026.02.23 | ₩2,050 | ₩2,211 | ₩1,997 | ₩2,117 | +3.27% | 6.7만 |
|---|
| 2026.02.20 | ₩1,849 | ₩2,003 | ₩1,849 | ₩1,970 | +6.52% | 8.8만 |
|---|
| 2026.02.19 | ₩1,889 | ₩1,970 | ₩1,863 | ₩1,903 | +0.71% | 18.8만 |
|---|
| 2026.02.18 | ₩1,849 | ₩1,987 | ₩1,822 | ₩1,876 | +1.45% | 9.6만 |
|---|
| 2026.02.17 | ₩2,064 | ₩2,064 | ₩1,863 | ₩1,903 | -7.79% | 5.3만 |
|---|
| 2026.02.13 | ₩2,050 | ₩2,131 | ₩1,990 | ₩2,010 | -1.96% | 6.9만 |
|---|
| 2026.02.12 | ₩2,198 | ₩2,224 | ₩1,939 | ₩2,037 | -7.32% | 19.9만 |
|---|
| 2026.02.11 | ₩2,010 | ₩2,224 | ₩2,010 | ₩2,198 | +9.33% | 50.7만 |
|---|
| 2026.02.10 | ₩1,889 | ₩2,010 | ₩1,876 | ₩1,943 | +2.84% | 31.1만 |
|---|
| 2026.02.09 | ₩1,434 | ₩1,889 | ₩1,434 | ₩1,782 | +24.30% | 52.9만 |
|---|
| 2026.02.06 | ₩1,528 | ₩1,628 | ₩1,340 | ₩1,394 | -8.77% | 35.6만 |
|---|
| 2026.02.05 | ₩1,568 | ₩1,729 | ₩1,420 | ₩1,568 | 0.00% | 22.9만 |
|---|
| 2026.02.04 | ₩1,742 | ₩1,750 | ₩1,487 | ₩1,608 | -7.69% | 29.6만 |
|---|
| 2026.02.03 | ₩1,782 | ₩1,997 | ₩1,648 | ₩1,648 | -7.52% | 34.9만 |
|---|
| 2026.02.02 | ₩1,836 | ₩1,873 | ₩1,729 | ₩1,782 | -2.92% | 8.5만 |
|---|
| 2026.01.30 | ₩1,943 | ₩1,998 | ₩1,822 | ₩1,836 | -5.52% | 15.9만 |
|---|
| 2026.01.29 | ₩1,985 | ₩2,077 | ₩1,930 | ₩1,956 | -1.42% | 9.4만 |
|---|
| 2026.01.28 | ₩2,104 | ₩2,131 | ₩1,943 | ₩1,970 | -6.37% | 14.8만 |
|---|
| 2026.01.27 | ₩2,084 | ₩2,124 | ₩2,050 | ₩2,077 | -0.32% | 5만 |
|---|
| 2026.01.26 | ₩2,157 | ₩2,164 | ₩2,037 | ₩2,050 | -4.97% | 15.7만 |
|---|
| 2026.01.23 | ₩2,117 | ₩2,198 | ₩2,117 | ₩2,144 | +1.27% | 17.7만 |
|---|
| 2026.01.22 | ₩2,131 | ₩2,171 | ₩2,090 | ₩2,117 | -0.63% | 15.3만 |
|---|
| 2026.01.21 | ₩2,184 | ₩2,231 | ₩2,077 | ₩2,117 | -3.07% | 16.9만 |
|---|
| 2026.01.20 | ₩2,144 | ₩2,298 | ₩2,104 | ₩2,104 | -1.87% | 13.4만 |
|---|
| 2026.01.16 | ₩2,131 | ₩2,231 | ₩2,077 | ₩2,171 | +1.89% | 13.7만 |
|---|
| 2026.01.15 | ₩2,184 | ₩2,278 | ₩2,117 | ₩2,117 | -3.07% | 10.3만 |
|---|
| 2026.01.14 | ₩1,997 | ₩2,412 | ₩1,956 | ₩2,184 | +9.40% | 82.9만 |
|---|
| 2026.01.13 | ₩2,157 | ₩2,190 | ₩1,943 | ₩1,956 | -9.32% | 17.5만 |
|---|
| 2026.01.12 | ₩2,144 | ₩2,297 | ₩2,077 | ₩2,104 | -1.87% | 25.7만 |
|---|
| 2026.01.09 | ₩2,318 | ₩2,384 | ₩2,144 | ₩2,144 | -7.51% | 25.8만 |
|---|
| 2026.01.08 | ₩2,157 | ₩2,352 | ₩2,144 | ₩2,332 | +8.07% | 39.6만 |
|---|
| 2026.01.07 | ₩2,144 | ₩2,278 | ₩2,104 | ₩2,131 | -0.62% | 24만 |
|---|
| 2026.01.06 | ₩2,372 | ₩2,425 | ₩2,104 | ₩2,104 | -11.30% | 147.8만 |
|---|
| 2026.01.05 | ₩2,372 | ₩2,425 | ₩2,345 | ₩2,372 | 0.00% | 8.2만 |
|---|
| 2026.01.02 | ₩2,626 | ₩2,664 | ₩2,358 | ₩2,372 | -9.69% | 15.7만 |
|---|
| 2025.12.31 | ₩2,626 | ₩2,653 | ₩2,425 | ₩2,600 | -1.02% | 11.8만 |
|---|
| 2025.12.30 | ₩2,506 | ₩2,734 | ₩2,412 | ₩2,680 | +6.95% | 18.6만 |
|---|
| 2025.12.29 | ₩2,238 | ₩2,492 | ₩2,050 | ₩2,412 | +7.78% | 14.6만 |
|---|
| 2025.12.26 | ₩2,358 | ₩2,384 | ₩2,137 | ₩2,305 | -2.27% | 29.2만 |
|---|
| 2025.12.24 | ₩2,385 | ₩2,432 | ₩2,332 | ₩2,332 | -2.25% | 12.7만 |
|---|
| 2025.12.23 | ₩2,479 | ₩2,546 | ₩2,265 | ₩2,358 | -4.86% | 37.6만 |
|---|
| 2025.12.22 | ₩2,452 | ₩2,600 | ₩2,340 | ₩2,519 | +2.73% | 46만 |
|---|
| 2025.12.19 | ₩2,613 | ₩2,759 | ₩2,345 | ₩2,372 | -9.23% | 27만 |
|---|
| 2025.12.18 | ₩2,774 | ₩2,787 | ₩2,573 | ₩2,600 | -6.28% | 3.2만 |
|---|
| 2025.12.17 | ₩2,760 | ₩2,827 | ₩2,640 | ₩2,640 | -4.37% | 7.8만 |
|---|
| 2025.12.16 | ₩2,760 | ₩2,841 | ₩2,718 | ₩2,801 | +1.46% | 2만 |
|---|
| 2025.12.15 | ₩2,908 | ₩2,975 | ₩2,734 | ₩2,787 | -4.15% | 7.6만 |
|---|
| 2025.12.12 | ₩2,928 | ₩2,935 | ₩2,841 | ₩2,894 | -1.14% | 9.6만 |
|---|
| 2025.12.11 | ₩2,894 | ₩3,042 | ₩2,801 | ₩2,961 | +2.31% | 5.2만 |
|---|
| 2025.12.10 | ₩2,881 | ₩2,881 | ₩2,787 | ₩2,841 | -1.40% | 3.7만 |
|---|
| 2025.12.09 | ₩2,868 | ₩2,894 | ₩2,774 | ₩2,774 | -3.27% | 5.9만 |
|---|
| 2025.12.08 | ₩2,868 | ₩2,935 | ₩2,814 | ₩2,854 | -0.47% | 2.5만 |
|---|
| 2025.12.05 | ₩2,881 | ₩2,988 | ₩2,747 | ₩2,881 | 0.00% | 11.6만 |
|---|
| 2025.12.04 | ₩2,774 | ₩3,015 | ₩2,774 | ₩2,827 | +1.93% | 9.4만 |
|---|
| 2025.12.03 | ₩2,975 | ₩3,082 | ₩2,747 | ₩2,760 | -7.21% | 12.3만 |
|---|
| 2025.12.02 | ₩3,028 | ₩3,203 | ₩2,915 | ₩2,975 | -1.77% | 7.2만 |
|---|
| 2025.12.01 | ₩3,149 | ₩3,315 | ₩3,042 | ₩3,069 | -2.55% | 4.7만 |
|---|
| 2025.11.28 | ₩3,203 | ₩3,390 | ₩3,189 | ₩3,189 | -0.42% | 3.9만 |
|---|
| 2025.11.26 | ₩3,216 | ₩3,337 | ₩3,136 | ₩3,189 | -0.83% | 6.8만 |
|---|
| 2025.11.25 | ₩3,149 | ₩3,658 | ₩3,028 | ₩3,337 | +5.96% | 22.6만 |
|---|
| 2025.11.24 | ₩3,377 | ₩3,591 | ₩3,095 | ₩3,183 | -5.75% | 10.6만 |
|---|
| 2025.11.21 | ₩3,457 | ₩3,484 | ₩3,283 | ₩3,390 | -1.94% | 6.7만 |
|---|
| 2025.11.20 | ₩3,631 | ₩3,745 | ₩3,377 | ₩3,457 | -4.80% | 13.3만 |
|---|
| 2025.11.19 | ₩3,698 | ₩3,698 | ₩3,476 | ₩3,551 | -3.99% | 2.1만 |
|---|
| 2025.11.18 | ₩3,524 | ₩3,649 | ₩3,444 | ₩3,484 | -1.14% | 6.6만 |
|---|
| 2025.11.17 | ₩3,645 | ₩3,720 | ₩3,551 | ₩3,591 | -1.47% | 3만 |
|---|
| 2025.11.14 | ₩3,497 | ₩3,739 | ₩3,497 | ₩3,631 | +3.83% | 4.9만 |
|---|
| 2025.11.13 | ₩3,873 | ₩3,916 | ₩3,493 | ₩3,672 | -5.19% | 5.7만 |
|---|
| 2025.11.12 | ₩4,033 | ₩4,114 | ₩3,806 | ₩3,899 | -3.32% | 5.6만 |
|---|
| 2025.11.11 | ₩3,818 | ₩4,114 | ₩3,779 | ₩4,033 | +5.65% | 6.8만 |
|---|
| 2025.11.10 | ₩4,221 | ₩4,221 | ₩3,913 | ₩4,020 | -4.76% | 9만 |
|---|
| 2025.11.07 | ₩4,154 | ₩4,221 | ₩4,021 | ₩4,208 | +1.29% | 13만 |
|---|
| 2025.11.06 | ₩4,141 | ₩4,315 | ₩4,087 | ₩4,167 | +0.65% | 9.3만 |
|---|
| 2025.11.05 | ₩3,739 | ₩4,167 | ₩3,698 | ₩4,074 | +8.96% | 36.4만 |
|---|
| 2025.11.04 | ₩3,658 | ₩3,913 | ₩3,283 | ₩3,752 | +2.56% | 26.7만 |
|---|
| 2025.11.03 | ₩3,846 | ₩3,980 | ₩3,712 | ₩3,806 | -1.05% | 18.4만 |
|---|
| 2025.10.31 | ₩3,819 | ₩3,926 | ₩3,682 | ₩3,899 | +2.11% | 24.1만 |
|---|
| 2025.10.30 | ₩3,685 | ₩3,819 | ₩3,484 | ₩3,779 | +2.55% | 12.7만 |
|---|
| 2025.10.29 | ₩3,417 | ₩3,685 | ₩3,417 | ₩3,658 | +7.06% | 24.2만 |
|---|
| 2025.10.28 | ₩3,162 | ₩3,404 | ₩3,045 | ₩3,377 | +6.78% | 17.2만 |
|---|
| 2025.10.27 | ₩2,975 | ₩3,176 | ₩2,948 | ₩3,122 | +4.95% | 19.9만 |
|---|
| 2025.10.24 | ₩2,854 | ₩3,042 | ₩2,854 | ₩2,975 | +4.23% | 8.7만 |
|---|
| 2025.10.23 | ₩3,229 | ₩3,256 | ₩2,841 | ₩2,868 | -11.20% | 253.4만 |
|---|
| 2025.10.22 | ₩3,189 | ₩3,189 | ₩3,015 | ₩3,082 | -3.36% | 5.7만 |
|---|
| 2025.10.21 | ₩3,363 | ₩3,363 | ₩3,109 | ₩3,203 | -4.78% | 4.3만 |
|---|
| 2025.10.20 | ₩3,162 | ₩3,390 | ₩3,162 | ₩3,310 | +4.66% | 7.3만 |
|---|
| 2025.10.17 | ₩3,243 | ₩3,256 | ₩3,015 | ₩3,149 | -2.89% | 6.2만 |
|---|
| 2025.10.16 | ₩3,296 | ₩3,363 | ₩3,136 | ₩3,229 | -2.03% | 8.6만 |
|---|
| 2025.10.15 | ₩3,283 | ₩3,350 | ₩3,042 | ₩3,189 | -2.86% | 24.7만 |
|---|
| 2025.10.14 | ₩3,417 | ₩3,765 | ₩3,371 | ₩3,404 | -0.39% | 18.4만 |
|---|
| 2025.10.13 | ₩3,605 | ₩3,953 | ₩3,363 | ₩3,618 | +0.37% | 34.5만 |
|---|
| 2025.10.10 | ₩3,350 | ₩3,631 | ₩3,149 | ₩3,551 | +6.00% | 52.7만 |
|---|