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 | ₩3,362 | ₩3,643 | ₩3,355 | ₩3,562 | +5.98% | 158.4만 |
| 2026.10.08 | ₩3,321 | ₩3,375 | ₩3,281 | ₩3,348 | +0.81% | 42.1만 |
| 2026.10.07 | ₩3,375 | ₩3,455 | ₩3,281 | ₩3,362 | -0.40% | 68만 |
| 2026.10.06 | ₩3,562 | ₩3,576 | ₩3,388 | ₩3,388 | -4.89% | 62.1만 |
| 2026.10.05 | ₩3,871 | ₩3,871 | ₩3,509 | ₩3,509 | -9.34% | 125.4만 |
| 2026.10.02 | ₩3,871 | ₩3,884 | ₩3,777 | ₩3,830 | -1.04% | 10.1만 |
| 2026.10.01 | ₩3,871 | ₩4,018 | ₩3,763 | ₩3,871 | 0.00% | 64.1만 |
| 2026.09.30 | ₩3,576 | ₩3,984 | ₩3,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,897 |
| +8.99% |
| 52.1만 |
| 2026.09.29 | ₩3,616 | ₩3,643 | ₩3,562 | ₩3,603 | -0.37% | 16.1만 |
|---|
| 2026.09.28 | ₩3,750 | ₩3,871 | ₩3,542 | ₩3,603 | -3.93% | 34.1만 |
|---|
| 2026.09.25 | ₩3,897 | ₩3,897 | ₩3,616 | ₩3,676 | -5.67% | 77.5만 |
|---|
| 2026.09.24 | ₩3,723 | ₩3,857 | ₩3,629 | ₩3,750 | +0.72% | 23.4만 |
|---|
| 2026.09.23 | ₩4,031 | ₩4,031 | ₩3,616 | ₩3,763 | -6.64% | 85.8만 |
|---|
| 2026.09.22 | ₩4,045 | ₩4,058 | ₩3,944 | ₩3,991 | -1.32% | 61.4만 |
|---|
| 2026.09.21 | ₩3,924 | ₩3,978 | ₩3,830 | ₩3,964 | +1.02% | 29.5만 |
|---|
| 2026.09.18 | ₩4,205 | ₩4,205 | ₩3,857 | ₩3,964 | -5.73% | 28.9만 |
|---|
| 2026.09.17 | ₩3,951 | ₩4,085 | ₩3,937 | ₩4,058 | +2.71% | 31만 |
|---|
| 2026.09.16 | ₩3,830 | ₩4,085 | ₩3,730 | ₩3,964 | +3.50% | 77.8만 |
|---|
| 2026.09.15 | ₩3,710 | ₩3,830 | ₩3,589 | ₩3,830 | +3.25% | 39.1만 |
|---|
| 2026.09.14 | ₩3,763 | ₩3,884 | ₩3,696 | ₩3,777 | +0.36% | 10만 |
|---|
| 2026.09.11 | ₩3,817 | ₩3,937 | ₩3,783 | ₩3,804 | -0.35% | 18.8만 |
|---|
| 2026.09.10 | ₩3,777 | ₩3,817 | ₩3,643 | ₩3,737 | -1.06% | 43.8만 |
|---|
| 2026.09.09 | ₩4,004 | ₩4,071 | ₩3,790 | ₩3,804 | -5.02% | 62.2만 |
|---|
| 2026.09.08 | ₩3,951 | ₩4,112 | ₩3,777 | ₩4,031 | +2.03% | 82.5만 |
|---|
| 2026.09.04 | ₩3,951 | ₩4,219 | ₩3,857 | ₩4,018 | +1.69% | 60.3만 |
|---|
| 2026.09.03 | ₩4,004 | ₩4,051 | ₩3,884 | ₩3,951 | -1.34% | 15.4만 |
|---|
| 2026.09.02 | ₩3,884 | ₩4,018 | ₩3,804 | ₩3,911 | +0.69% | 14.4만 |
|---|
| 2026.09.01 | ₩3,937 | ₩4,138 | ₩3,750 | ₩3,884 | -1.36% | 25.7만 |
|---|
| 2026.08.31 | ₩4,058 | ₩4,138 | ₩3,904 | ₩3,951 | -2.64% | 21.5만 |
|---|
| 2026.08.28 | ₩4,179 | ₩4,219 | ₩4,018 | ₩4,058 | -2.88% | 13.8만 |
|---|
| 2026.08.27 | ₩4,286 | ₩4,567 | ₩4,058 | ₩4,125 | -3.75% | 24.1만 |
|---|
| 2026.08.26 | ₩4,634 | ₩4,647 | ₩4,152 | ₩4,272 | -7.80% | 52.3만 |
|---|
| 2026.08.25 | ₩4,580 | ₩4,768 | ₩4,560 | ₩4,647 | +1.46% | 43만 |
|---|
| 2026.08.24 | ₩4,393 | ₩4,647 | ₩4,286 | ₩4,580 | +4.27% | 25.8만 |
|---|
| 2026.08.21 | ₩4,312 | ₩4,473 | ₩4,205 | ₩4,326 | +0.31% | 44.1만 |
|---|
| 2026.08.20 | ₩4,031 | ₩4,460 | ₩4,018 | ₩4,312 | +6.98% | 46.9만 |
|---|
| 2026.08.19 | ₩3,924 | ₩4,299 | ₩3,857 | ₩4,165 | +6.14% | 69.6만 |
|---|
| 2026.08.18 | ₩3,871 | ₩3,976 | ₩3,763 | ₩3,871 | 0.00% | 26.2만 |
|---|
| 2026.08.17 | ₩3,790 | ₩3,978 | ₩3,777 | ₩3,884 | +2.47% | 30.6만 |
|---|
| 2026.08.14 | ₩3,817 | ₩3,911 | ₩3,683 | ₩3,871 | +1.40% | 27.8만 |
|---|
| 2026.08.13 | ₩3,723 | ₩3,911 | ₩3,696 | ₩3,844 | +3.24% | 24.7만 |
|---|
| 2026.08.12 | ₩4,058 | ₩4,058 | ₩3,683 | ₩3,750 | -7.59% | 41만 |
|---|
| 2026.08.11 | ₩3,991 | ₩4,097 | ₩3,688 | ₩4,018 | +0.67% | 48.8만 |
|---|
| 2026.08.10 | ₩3,790 | ₩4,152 | ₩3,562 | ₩4,071 | +7.42% | 72.7만 |
|---|
| 2026.08.07 | ₩3,750 | ₩3,978 | ₩3,750 | ₩3,844 | +2.50% | 24.5만 |
|---|
| 2026.08.06 | ₩3,737 | ₩4,004 | ₩3,650 | ₩3,777 | +1.08% | 38.8만 |
|---|
| 2026.08.05 | ₩3,804 | ₩3,804 | ₩3,616 | ₩3,763 | -1.06% | 30.9만 |
|---|
| 2026.08.04 | ₩3,924 | ₩4,004 | ₩3,670 | ₩3,844 | -2.05% | 84.2만 |
|---|
| 2026.08.03 | ₩3,897 | ₩4,085 | ₩3,696 | ₩3,964 | +1.72% | 110.2만 |
|---|
| 2026.07.31 | ₩3,951 | ₩4,286 | ₩3,911 | ₩4,004 | +1.36% | 106만 |
|---|
| 2026.07.30 | ₩4,098 | ₩4,098 | ₩3,564 | ₩3,951 | -3.59% | 139.2만 |
|---|
| 2026.07.29 | ₩4,366 | ₩4,512 | ₩3,951 | ₩4,018 | -7.98% | 157.9만 |
|---|
| 2026.07.28 | ₩5,223 | ₩5,308 | ₩4,045 | ₩4,366 | -16.41% | 532.3만 |
|---|
| 2026.07.27 | ₩3,964 | ₩5,625 | ₩3,710 | ₩5,250 | +32.43% | 8338.4만 |
|---|
| 2026.07.24 | ₩2,853 | ₩2,906 | ₩2,679 | ₩2,746 | -3.76% | 16.3만 |
|---|
| 2026.07.23 | ₩2,695 | ₩2,920 | ₩2,667 | ₩2,853 | +5.86% | 29.1만 |
|---|
| 2026.07.22 | ₩2,625 | ₩2,790 | ₩2,625 | ₩2,719 | +3.57% | 16.9만 |
|---|
| 2026.07.21 | ₩2,665 | ₩2,705 | ₩2,558 | ₩2,625 | -1.51% | 8.5만 |
|---|
| 2026.07.20 | ₩2,638 | ₩2,705 | ₩2,478 | ₩2,665 | +1.02% | 23.5만 |
|---|
| 2026.07.17 | ₩2,632 | ₩2,746 | ₩2,625 | ₩2,652 | +0.76% | 24.7만 |
|---|
| 2026.07.16 | ₩2,344 | ₩2,799 | ₩2,344 | ₩2,679 | +14.29% | 57.8만 |
|---|
| 2026.07.15 | ₩2,170 | ₩2,424 | ₩2,103 | ₩2,384 | +9.88% | 30.1만 |
|---|
| 2026.07.14 | ₩2,183 | ₩2,223 | ₩2,129 | ₩2,170 | -0.61% | 15.2만 |
|---|
| 2026.07.13 | ₩2,210 | ₩2,230 | ₩2,143 | ₩2,196 | -0.61% | 8.2만 |
|---|
| 2026.07.10 | ₩2,263 | ₩2,290 | ₩2,156 | ₩2,217 | -2.07% | 7.4만 |
|---|
| 2026.07.09 | ₩2,290 | ₩2,304 | ₩2,170 | ₩2,277 | -0.58% | 10.5만 |
|---|
| 2026.07.08 | ₩2,183 | ₩2,317 | ₩2,123 | ₩2,263 | +3.68% | 24.3만 |
|---|
| 2026.07.07 | ₩2,304 | ₩2,304 | ₩2,156 | ₩2,223 | -3.49% | 22.6만 |
|---|
| 2026.07.06 | ₩2,263 | ₩2,491 | ₩2,183 | ₩2,290 | +1.18% | 57.3만 |
|---|
| 2026.07.02 | ₩2,277 | ₩2,344 | ₩2,143 | ₩2,223 | -2.35% | 12.7만 |
|---|
| 2026.07.01 | ₩2,330 | ₩2,545 | ₩2,263 | ₩2,263 | -2.87% | 40.5만 |
|---|
| 2026.06.30 | ₩2,223 | ₩2,411 | ₩2,116 | ₩2,371 | +6.63% | 33.4만 |
|---|
| 2026.06.29 | ₩2,129 | ₩2,223 | ₩2,022 | ₩2,210 | +3.77% | 47.4만 |
|---|
| 2026.06.26 | ₩1,862 | ₩2,263 | ₩1,848 | ₩2,183 | +17.27% | 41.8만 |
|---|
| 2026.06.25 | ₩2,089 | ₩2,103 | ₩1,929 | ₩1,942 | -7.05% | 29.2만 |
|---|
| 2026.06.24 | ₩2,116 | ₩2,237 | ₩1,942 | ₩2,062 | -2.53% | 61.3만 |
|---|
| 2026.06.23 | ₩1,821 | ₩2,143 | ₩1,717 | ₩2,076 | +13.97% | 183.4만 |
|---|
| 2026.06.22 | ₩1,661 | ₩3,723 | ₩1,634 | ₩1,982 | +19.35% | 5230.9만 |
|---|
| 2026.06.18 | ₩1,607 | ₩1,634 | ₩1,566 | ₩1,621 | +0.83% | 5.1만 |
|---|
| 2026.06.17 | ₩1,580 | ₩1,647 | ₩1,554 | ₩1,607 | +1.69% | 2.9만 |
|---|
| 2026.06.16 | ₩1,621 | ₩1,621 | ₩1,554 | ₩1,580 | -2.48% | 8.8만 |
|---|
| 2026.06.15 | ₩1,674 | ₩1,674 | ₩1,567 | ₩1,621 | -3.20% | 8.6만 |
|---|
| 2026.06.12 | ₩1,540 | ₩1,647 | ₩1,540 | ₩1,647 | +6.96% | 4.6만 |
|---|
| 2026.06.11 | ₩1,554 | ₩1,607 | ₩1,540 | ₩1,554 | 0.00% | 2.6만 |
|---|
| 2026.06.10 | ₩1,594 | ₩1,634 | ₩1,567 | ₩1,567 | -1.68% | 1.7만 |
|---|
| 2026.06.09 | ₩1,614 | ₩1,647 | ₩1,580 | ₩1,634 | +1.24% | 2.5만 |
|---|
| 2026.06.08 | ₩1,567 | ₩1,649 | ₩1,567 | ₩1,607 | +2.56% | 2.7만 |
|---|
| 2026.06.05 | ₩1,594 | ₩1,634 | ₩1,554 | ₩1,580 | -0.84% | 6만 |
|---|
| 2026.06.04 | ₩1,607 | ₩1,658 | ₩1,607 | ₩1,634 | +1.67% | 5.3만 |
|---|
| 2026.06.03 | ₩1,634 | ₩1,661 | ₩1,600 | ₩1,634 | 0.00% | 4.4만 |
|---|
| 2026.06.02 | ₩1,674 | ₩1,687 | ₩1,580 | ₩1,674 | 0.00% | 13.2만 |
|---|
| 2026.06.01 | ₩1,795 | ₩1,835 | ₩1,661 | ₩1,701 | -5.22% | 10.5만 |
|---|
| 2026.05.29 | ₩1,634 | ₩1,835 | ₩1,621 | ₩1,808 | +10.66% | 16.7만 |
|---|
| 2026.05.28 | ₩1,607 | ₩1,647 | ₩1,607 | ₩1,634 | +1.67% | 7.6만 |
|---|
| 2026.05.27 | ₩1,621 | ₩1,621 | ₩1,580 | ₩1,594 | -1.65% | 19만 |
|---|
| 2026.05.26 | ₩1,661 | ₩1,681 | ₩1,621 | ₩1,621 | -2.42% | 3만 |
|---|
| 2026.05.22 | ₩1,714 | ₩1,714 | ₩1,621 | ₩1,661 | -3.12% | 2.6만 |
|---|
| 2026.05.21 | ₩1,634 | ₩1,701 | ₩1,621 | ₩1,701 | +4.10% | 3.8만 |
|---|
| 2026.05.20 | ₩1,701 | ₩1,701 | ₩1,634 | ₩1,661 | -2.36% | 2.4만 |
|---|
| 2026.05.19 | ₩1,647 | ₩1,721 | ₩1,627 | ₩1,701 | +3.25% | 3만 |
|---|
| 2026.05.18 | ₩1,661 | ₩1,741 | ₩1,607 | ₩1,647 | -0.81% | 10.5만 |
|---|
| 2026.05.15 | ₩1,741 | ₩1,768 | ₩1,647 | ₩1,687 | -3.08% | 8.5만 |
|---|
| 2026.05.14 | ₩1,714 | ₩1,821 | ₩1,687 | ₩1,768 | +3.13% | 10만 |
|---|
| 2026.05.13 | ₩1,714 | ₩1,728 | ₩1,667 | ₩1,728 | +0.78% | 6.5만 |
|---|
| 2026.05.12 | ₩1,580 | ₩1,714 | ₩1,554 | ₩1,674 | +5.93% | 10.9만 |
|---|
| 2026.05.11 | ₩1,674 | ₩1,714 | ₩1,567 | ₩1,567 | -6.40% | 12.8만 |
|---|
| 2026.05.08 | ₩1,808 | ₩1,808 | ₩1,674 | ₩1,741 | -3.70% | 15.9만 |
|---|
| 2026.05.07 | ₩1,674 | ₩1,835 | ₩1,626 | ₩1,835 | +9.60% | 19.5만 |
|---|
| 2026.05.06 | ₩1,567 | ₩1,674 | ₩1,500 | ₩1,674 | +6.84% | 10.2만 |
|---|
| 2026.05.05 | ₩1,554 | ₩1,554 | ₩1,460 | ₩1,554 | 0.00% | 13.3만 |
|---|
| 2026.05.04 | ₩1,513 | ₩1,554 | ₩1,460 | ₩1,487 | -1.77% | 12.5만 |
|---|
| 2026.05.01 | ₩1,540 | ₩1,621 | ₩1,433 | ₩1,473 | -4.35% | 28.2만 |
|---|
| 2026.04.30 | ₩1,554 | ₩1,607 | ₩1,527 | ₩1,594 | +2.59% | 5.6만 |
|---|
| 2026.04.29 | ₩1,500 | ₩1,607 | ₩1,487 | ₩1,500 | 0.00% | 8.3만 |
|---|
| 2026.04.28 | ₩1,567 | ₩1,567 | ₩1,487 | ₩1,513 | -3.42% | 13.3만 |
|---|
| 2026.04.27 | ₩1,540 | ₩1,621 | ₩1,500 | ₩1,540 | 0.00% | 12.9만 |
|---|
| 2026.04.24 | ₩1,554 | ₩1,612 | ₩1,487 | ₩1,500 | -3.45% | 7.3만 |
|---|
| 2026.04.23 | ₩1,634 | ₩1,661 | ₩1,540 | ₩1,567 | -4.10% | 11.1만 |
|---|
| 2026.04.22 | ₩1,647 | ₩1,687 | ₩1,594 | ₩1,634 | -0.81% | 10.3만 |
|---|
| 2026.04.21 | ₩1,808 | ₩1,808 | ₩1,540 | ₩1,594 | -11.85% | 26.4만 |
|---|
| 2026.04.20 | ₩1,781 | ₩1,821 | ₩1,634 | ₩1,795 | +0.75% | 23.5만 |
|---|
| 2026.04.17 | ₩1,647 | ₩1,768 | ₩1,527 | ₩1,714 | +4.07% | 195.4만 |
|---|
| 2026.04.16 | ₩1,621 | ₩1,634 | ₩1,513 | ₩1,607 | -0.83% | 10.8만 |
|---|
| 2026.04.15 | ₩1,554 | ₩1,607 | ₩1,500 | ₩1,580 | +1.72% | 6.8만 |
|---|
| 2026.04.14 | ₩1,516 | ₩1,540 | ₩1,487 | ₩1,513 | -0.18% | 3.4만 |
|---|
| 2026.04.13 | ₩1,540 | ₩1,674 | ₩1,473 | ₩1,500 | -2.61% | 6.3만 |
|---|
| 2026.04.10 | ₩1,546 | ₩1,587 | ₩1,460 | ₩1,540 | -0.35% | 2.8만 |
|---|
| 2026.04.09 | ₩1,594 | ₩1,607 | ₩1,500 | ₩1,540 | -3.36% | 4.8만 |
|---|
| 2026.04.08 | ₩1,675 | ₩1,687 | ₩1,527 | ₩1,567 | -6.47% | 4.5만 |
|---|
| 2026.04.07 | ₩1,580 | ₩1,654 | ₩1,446 | ₩1,567 | -0.85% | 6.6만 |
|---|
| 2026.04.06 | ₩1,687 | ₩1,734 | ₩1,567 | ₩1,594 | -5.56% | 27.9만 |
|---|
| 2026.04.02 | ₩1,594 | ₩1,862 | ₩1,567 | ₩1,687 | +5.88% | 74.3만 |
|---|
| 2026.04.01 | ₩1,460 | ₩1,607 | ₩1,460 | ₩1,527 | +4.59% | 6.8만 |
|---|
| 2026.03.31 | ₩1,366 | ₩1,513 | ₩1,312 | ₩1,487 | +8.82% | 7.7만 |
|---|
| 2026.03.30 | ₩1,366 | ₩1,480 | ₩1,219 | ₩1,339 | -1.96% | 30.3만 |
|---|
| 2026.03.27 | ₩1,420 | ₩1,594 | ₩1,379 | ₩1,513 | +6.60% | 13.1만 |
|---|
| 2026.03.26 | ₩1,527 | ₩1,661 | ₩1,366 | ₩1,379 | -9.65% | 26만 |
|---|
| 2026.03.25 | ₩1,460 | ₩1,674 | ₩1,393 | ₩1,580 | +8.26% | 28.5만 |
|---|
| 2026.03.24 | ₩1,406 | ₩1,473 | ₩1,379 | ₩1,379 | -1.90% | 10만 |
|---|
| 2026.03.23 | ₩1,460 | ₩1,575 | ₩1,312 | ₩1,460 | 0.00% | 70.6만 |
|---|
| 2026.03.20 | ₩1,674 | ₩1,674 | ₩1,446 | ₩1,487 | -11.20% | 15.2만 |
|---|
| 2026.03.19 | ₩1,768 | ₩1,768 | ₩1,500 | ₩1,594 | -9.85% | 28.8만 |
|---|
| 2026.03.18 | ₩1,855 | ₩1,915 | ₩1,741 | ₩1,795 | -3.25% | 10.1만 |
|---|
| 2026.03.17 | ₩1,808 | ₩1,982 | ₩1,808 | ₩1,848 | +2.22% | 2.9만 |
|---|
| 2026.03.16 | ₩1,728 | ₩1,862 | ₩1,701 | ₩1,808 | +4.65% | 5.3만 |
|---|
| 2026.03.13 | ₩1,808 | ₩1,833 | ₩1,687 | ₩1,701 | -5.93% | 5.1만 |
|---|
| 2026.03.12 | ₩1,808 | ₩2,004 | ₩1,761 | ₩1,768 | -2.22% | 8.3만 |
|---|
| 2026.03.11 | ₩1,996 | ₩2,103 | ₩1,768 | ₩1,862 | -6.71% | 22.5만 |
|---|
| 2026.03.10 | ₩1,835 | ₩2,009 | ₩1,808 | ₩1,996 | +8.76% | 10.1만 |
|---|
| 2026.03.09 | ₩1,741 | ₩1,848 | ₩1,674 | ₩1,781 | +2.31% | 7.5만 |
|---|
| 2026.03.06 | ₩1,621 | ₩1,781 | ₩1,607 | ₩1,674 | +3.31% | 10.1만 |
|---|
| 2026.03.05 | ₩1,768 | ₩1,808 | ₩1,567 | ₩1,647 | -6.82% | 19.9만 |
|---|
| 2026.03.04 | ₩1,768 | ₩2,022 | ₩1,661 | ₩1,741 | -1.52% | 28.6만 |
|---|
| 2026.03.03 | ₩1,888 | ₩1,888 | ₩1,714 | ₩1,795 | -4.96% | 7.5만 |
|---|
| 2026.03.02 | ₩1,821 | ₩1,902 | ₩1,821 | ₩1,835 | +0.74% | 10.6만 |
|---|
| 2026.02.27 | ₩2,062 | ₩2,129 | ₩1,808 | ₩1,862 | -9.74% | 11.8만 |
|---|
| 2026.02.26 | ₩2,076 | ₩2,076 | ₩1,969 | ₩2,022 | -2.58% | 2.6만 |
|---|
| 2026.02.25 | ₩2,129 | ₩2,170 | ₩2,076 | ₩2,116 | -0.63% | 2.7만 |
|---|
| 2026.02.24 | ₩2,150 | ₩2,183 | ₩2,097 | ₩2,116 | -1.56% | 4.1만 |
|---|
| 2026.02.23 | ₩2,049 | ₩2,210 | ₩1,996 | ₩2,116 | +3.27% | 6.7만 |
|---|
| 2026.02.20 | ₩1,848 | ₩2,002 | ₩1,848 | ₩1,969 | +6.52% | 8.8만 |
|---|
| 2026.02.19 | ₩1,888 | ₩1,969 | ₩1,862 | ₩1,902 | +0.71% | 18.8만 |
|---|
| 2026.02.18 | ₩1,848 | ₩1,986 | ₩1,821 | ₩1,875 | +1.45% | 9.6만 |
|---|
| 2026.02.17 | ₩2,062 | ₩2,062 | ₩1,862 | ₩1,902 | -7.79% | 5.3만 |
|---|
| 2026.02.13 | ₩2,049 | ₩2,129 | ₩1,989 | ₩2,009 | -1.96% | 6.9만 |
|---|
| 2026.02.12 | ₩2,196 | ₩2,223 | ₩1,938 | ₩2,036 | -7.32% | 19.9만 |
|---|
| 2026.02.11 | ₩2,009 | ₩2,223 | ₩2,009 | ₩2,196 | +9.33% | 50.7만 |
|---|
| 2026.02.10 | ₩1,888 | ₩2,009 | ₩1,875 | ₩1,942 | +2.84% | 31.1만 |
|---|
| 2026.02.09 | ₩1,433 | ₩1,888 | ₩1,433 | ₩1,781 | +24.30% | 52.9만 |
|---|
| 2026.02.06 | ₩1,527 | ₩1,627 | ₩1,339 | ₩1,393 | -8.77% | 35.6만 |
|---|
| 2026.02.05 | ₩1,567 | ₩1,728 | ₩1,420 | ₩1,567 | 0.00% | 22.9만 |
|---|
| 2026.02.04 | ₩1,741 | ₩1,749 | ₩1,487 | ₩1,607 | -7.69% | 29.6만 |
|---|
| 2026.02.03 | ₩1,781 | ₩1,996 | ₩1,647 | ₩1,647 | -7.52% | 34.9만 |
|---|
| 2026.02.02 | ₩1,835 | ₩1,872 | ₩1,728 | ₩1,781 | -2.92% | 8.5만 |
|---|
| 2026.01.30 | ₩1,942 | ₩1,997 | ₩1,821 | ₩1,835 | -5.52% | 15.9만 |
|---|
| 2026.01.29 | ₩1,983 | ₩2,076 | ₩1,929 | ₩1,955 | -1.42% | 9.4만 |
|---|
| 2026.01.28 | ₩2,103 | ₩2,129 | ₩1,942 | ₩1,969 | -6.37% | 14.8만 |
|---|
| 2026.01.27 | ₩2,083 | ₩2,123 | ₩2,049 | ₩2,076 | -0.32% | 5만 |
|---|
| 2026.01.26 | ₩2,156 | ₩2,163 | ₩2,036 | ₩2,049 | -4.97% | 15.7만 |
|---|
| 2026.01.23 | ₩2,116 | ₩2,196 | ₩2,116 | ₩2,143 | +1.27% | 17.7만 |
|---|
| 2026.01.22 | ₩2,129 | ₩2,170 | ₩2,089 | ₩2,116 | -0.63% | 15.3만 |
|---|
| 2026.01.21 | ₩2,183 | ₩2,230 | ₩2,076 | ₩2,116 | -3.07% | 16.9만 |
|---|
| 2026.01.20 | ₩2,143 | ₩2,297 | ₩2,103 | ₩2,103 | -1.87% | 13.4만 |
|---|
| 2026.01.16 | ₩2,129 | ₩2,230 | ₩2,076 | ₩2,170 | +1.89% | 13.7만 |
|---|
| 2026.01.15 | ₩2,183 | ₩2,277 | ₩2,116 | ₩2,116 | -3.07% | 10.3만 |
|---|
| 2026.01.14 | ₩1,996 | ₩2,411 | ₩1,955 | ₩2,183 | +9.40% | 82.9만 |
|---|
| 2026.01.13 | ₩2,156 | ₩2,188 | ₩1,942 | ₩1,955 | -9.32% | 17.5만 |
|---|
| 2026.01.12 | ₩2,143 | ₩2,296 | ₩2,076 | ₩2,103 | -1.87% | 25.7만 |
|---|
| 2026.01.09 | ₩2,317 | ₩2,383 | ₩2,143 | ₩2,143 | -7.51% | 25.8만 |
|---|
| 2026.01.08 | ₩2,156 | ₩2,350 | ₩2,143 | ₩2,330 | +8.07% | 39.6만 |
|---|
| 2026.01.07 | ₩2,143 | ₩2,277 | ₩2,103 | ₩2,129 | -0.62% | 24만 |
|---|
| 2026.01.06 | ₩2,371 | ₩2,424 | ₩2,103 | ₩2,103 | -11.30% | 147.8만 |
|---|
| 2026.01.05 | ₩2,371 | ₩2,424 | ₩2,344 | ₩2,371 | 0.00% | 8.2만 |
|---|
| 2026.01.02 | ₩2,625 | ₩2,662 | ₩2,357 | ₩2,371 | -9.69% | 15.7만 |
|---|
| 2025.12.31 | ₩2,625 | ₩2,652 | ₩2,424 | ₩2,598 | -1.02% | 11.8만 |
|---|
| 2025.12.30 | ₩2,504 | ₩2,732 | ₩2,411 | ₩2,679 | +6.95% | 18.6만 |
|---|
| 2025.12.29 | ₩2,237 | ₩2,491 | ₩2,049 | ₩2,411 | +7.78% | 14.6만 |
|---|
| 2025.12.26 | ₩2,357 | ₩2,383 | ₩2,136 | ₩2,304 | -2.27% | 29.2만 |
|---|
| 2025.12.24 | ₩2,384 | ₩2,431 | ₩2,330 | ₩2,330 | -2.25% | 12.7만 |
|---|
| 2025.12.23 | ₩2,478 | ₩2,545 | ₩2,263 | ₩2,357 | -4.86% | 37.6만 |
|---|
| 2025.12.22 | ₩2,451 | ₩2,598 | ₩2,338 | ₩2,518 | +2.73% | 46만 |
|---|
| 2025.12.19 | ₩2,612 | ₩2,758 | ₩2,344 | ₩2,371 | -9.23% | 27만 |
|---|
| 2025.12.18 | ₩2,772 | ₩2,786 | ₩2,571 | ₩2,598 | -6.28% | 3.2만 |
|---|
| 2025.12.17 | ₩2,759 | ₩2,826 | ₩2,638 | ₩2,638 | -4.37% | 7.8만 |
|---|
| 2025.12.16 | ₩2,759 | ₩2,839 | ₩2,716 | ₩2,799 | +1.46% | 2만 |
|---|
| 2025.12.15 | ₩2,906 | ₩2,973 | ₩2,732 | ₩2,786 | -4.15% | 7.6만 |
|---|
| 2025.12.12 | ₩2,926 | ₩2,933 | ₩2,839 | ₩2,893 | -1.14% | 9.6만 |
|---|
| 2025.12.11 | ₩2,893 | ₩3,040 | ₩2,799 | ₩2,960 | +2.31% | 5.2만 |
|---|
| 2025.12.10 | ₩2,879 | ₩2,879 | ₩2,786 | ₩2,839 | -1.40% | 3.7만 |
|---|
| 2025.12.09 | ₩2,866 | ₩2,893 | ₩2,772 | ₩2,772 | -3.27% | 5.9만 |
|---|
| 2025.12.08 | ₩2,866 | ₩2,933 | ₩2,812 | ₩2,853 | -0.47% | 2.5만 |
|---|
| 2025.12.05 | ₩2,879 | ₩2,987 | ₩2,746 | ₩2,879 | 0.00% | 11.6만 |
|---|
| 2025.12.04 | ₩2,772 | ₩3,013 | ₩2,772 | ₩2,826 | +1.93% | 9.4만 |
|---|
| 2025.12.03 | ₩2,973 | ₩3,080 | ₩2,746 | ₩2,759 | -7.21% | 12.3만 |
|---|
| 2025.12.02 | ₩3,027 | ₩3,201 | ₩2,913 | ₩2,973 | -1.77% | 7.2만 |
|---|
| 2025.12.01 | ₩3,147 | ₩3,313 | ₩3,040 | ₩3,067 | -2.55% | 4.7만 |
|---|
| 2025.11.28 | ₩3,201 | ₩3,388 | ₩3,187 | ₩3,187 | -0.42% | 3.9만 |
|---|
| 2025.11.26 | ₩3,214 | ₩3,335 | ₩3,134 | ₩3,187 | -0.83% | 6.8만 |
|---|
| 2025.11.25 | ₩3,147 | ₩3,656 | ₩3,027 | ₩3,335 | +5.96% | 22.6만 |
|---|
| 2025.11.24 | ₩3,375 | ₩3,589 | ₩3,094 | ₩3,181 | -5.75% | 10.6만 |
|---|
| 2025.11.21 | ₩3,455 | ₩3,482 | ₩3,281 | ₩3,388 | -1.94% | 6.7만 |
|---|
| 2025.11.20 | ₩3,629 | ₩3,743 | ₩3,375 | ₩3,455 | -4.80% | 13.3만 |
|---|
| 2025.11.19 | ₩3,696 | ₩3,696 | ₩3,474 | ₩3,549 | -3.99% | 2.1만 |
|---|
| 2025.11.18 | ₩3,522 | ₩3,647 | ₩3,442 | ₩3,482 | -1.14% | 6.6만 |
|---|
| 2025.11.17 | ₩3,643 | ₩3,718 | ₩3,549 | ₩3,589 | -1.47% | 3만 |
|---|
| 2025.11.14 | ₩3,496 | ₩3,737 | ₩3,496 | ₩3,629 | +3.83% | 4.9만 |
|---|
| 2025.11.13 | ₩3,871 | ₩3,913 | ₩3,492 | ₩3,670 | -5.19% | 5.7만 |
|---|
| 2025.11.12 | ₩4,031 | ₩4,112 | ₩3,804 | ₩3,897 | -3.32% | 5.6만 |
|---|
| 2025.11.11 | ₩3,816 | ₩4,112 | ₩3,777 | ₩4,031 | +5.65% | 6.8만 |
|---|
| 2025.11.10 | ₩4,219 | ₩4,219 | ₩3,911 | ₩4,018 | -4.76% | 9만 |
|---|
| 2025.11.07 | ₩4,152 | ₩4,219 | ₩4,019 | ₩4,205 | +1.29% | 13만 |
|---|
| 2025.11.06 | ₩4,138 | ₩4,312 | ₩4,085 | ₩4,165 | +0.65% | 9.3만 |
|---|
| 2025.11.05 | ₩3,737 | ₩4,165 | ₩3,696 | ₩4,071 | +8.96% | 36.4만 |
|---|
| 2025.11.04 | ₩3,656 | ₩3,911 | ₩3,281 | ₩3,750 | +2.56% | 26.7만 |
|---|
| 2025.11.03 | ₩3,844 | ₩3,978 | ₩3,710 | ₩3,804 | -1.05% | 18.4만 |
|---|
| 2025.10.31 | ₩3,817 | ₩3,924 | ₩3,680 | ₩3,897 | +2.11% | 24.1만 |
|---|
| 2025.10.30 | ₩3,683 | ₩3,817 | ₩3,482 | ₩3,777 | +2.55% | 12.7만 |
|---|
| 2025.10.29 | ₩3,415 | ₩3,683 | ₩3,415 | ₩3,656 | +7.06% | 24.2만 |
|---|
| 2025.10.28 | ₩3,161 | ₩3,402 | ₩3,043 | ₩3,375 | +6.78% | 17.2만 |
|---|
| 2025.10.27 | ₩2,973 | ₩3,174 | ₩2,946 | ₩3,121 | +4.95% | 19.9만 |
|---|
| 2025.10.24 | ₩2,853 | ₩3,040 | ₩2,853 | ₩2,973 | +4.23% | 8.7만 |
|---|
| 2025.10.23 | ₩3,228 | ₩3,254 | ₩2,839 | ₩2,866 | -11.20% | 253.4만 |
|---|
| 2025.10.22 | ₩3,187 | ₩3,187 | ₩3,013 | ₩3,080 | -3.36% | 5.7만 |
|---|
| 2025.10.21 | ₩3,362 | ₩3,362 | ₩3,107 | ₩3,201 | -4.78% | 4.3만 |
|---|
| 2025.10.20 | ₩3,161 | ₩3,388 | ₩3,161 | ₩3,308 | +4.66% | 7.3만 |
|---|
| 2025.10.17 | ₩3,241 | ₩3,254 | ₩3,013 | ₩3,147 | -2.89% | 6.2만 |
|---|
| 2025.10.16 | ₩3,295 | ₩3,362 | ₩3,134 | ₩3,228 | -2.03% | 8.6만 |
|---|
| 2025.10.15 | ₩3,281 | ₩3,348 | ₩3,040 | ₩3,187 | -2.86% | 24.7만 |
|---|
| 2025.10.14 | ₩3,415 | ₩3,763 | ₩3,370 | ₩3,402 | -0.39% | 18.4만 |
|---|
| 2025.10.13 | ₩3,603 | ₩3,951 | ₩3,362 | ₩3,616 | +0.37% | 34.5만 |
|---|
| 2025.10.10 | ₩3,348 | ₩3,629 | ₩3,147 | ₩3,549 | +6.00% | 52.7만 |
|---|