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 | ₩3,358 | ₩3,639 | ₩3,351 | ₩3,558 | +5.98% | 158.4만 |
| 2026.10.08 | ₩3,318 | ₩3,371 | ₩3,277 | ₩3,344 | +0.81% | 42.1만 |
| 2026.10.07 | ₩3,371 | ₩3,451 | ₩3,277 | ₩3,358 | -0.40% | 68만 |
| 2026.10.06 | ₩3,558 | ₩3,572 | ₩3,384 | ₩3,384 | -4.89% | 62.1만 |
| 2026.10.05 | ₩3,866 | ₩3,866 | ₩3,505 | ₩3,505 | -9.34% | 125.4만 |
| 2026.10.02 | ₩3,866 | ₩3,879 | ₩3,772 | ₩3,826 | -1.04% | 10.1만 |
| 2026.10.01 | ₩3,866 | ₩4,013 | ₩3,759 | ₩3,866 | 0.00% | 64.1만 |
| 2026.09.30 | ₩3,572 | ₩3,980 | ₩3,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,893 |
| +8.99% |
| 52.1만 |
| 2026.09.29 | ₩3,612 | ₩3,639 | ₩3,558 | ₩3,598 | -0.37% | 16.1만 |
|---|
| 2026.09.28 | ₩3,746 | ₩3,866 | ₩3,538 | ₩3,598 | -3.93% | 34.1만 |
|---|
| 2026.09.25 | ₩3,893 | ₩3,893 | ₩3,612 | ₩3,672 | -5.67% | 77.5만 |
|---|
| 2026.09.24 | ₩3,719 | ₩3,853 | ₩3,625 | ₩3,746 | +0.72% | 23.4만 |
|---|
| 2026.09.23 | ₩4,027 | ₩4,027 | ₩3,612 | ₩3,759 | -6.64% | 85.8만 |
|---|
| 2026.09.22 | ₩4,040 | ₩4,053 | ₩3,940 | ₩3,986 | -1.32% | 61.4만 |
|---|
| 2026.09.21 | ₩3,919 | ₩3,973 | ₩3,826 | ₩3,960 | +1.02% | 29.5만 |
|---|
| 2026.09.18 | ₩4,200 | ₩4,200 | ₩3,853 | ₩3,960 | -5.73% | 28.9만 |
|---|
| 2026.09.17 | ₩3,946 | ₩4,080 | ₩3,933 | ₩4,053 | +2.71% | 31만 |
|---|
| 2026.09.16 | ₩3,826 | ₩4,080 | ₩3,726 | ₩3,960 | +3.50% | 77.8만 |
|---|
| 2026.09.15 | ₩3,705 | ₩3,826 | ₩3,585 | ₩3,826 | +3.25% | 39.1만 |
|---|
| 2026.09.14 | ₩3,759 | ₩3,879 | ₩3,692 | ₩3,772 | +0.36% | 10만 |
|---|
| 2026.09.11 | ₩3,812 | ₩3,933 | ₩3,779 | ₩3,799 | -0.35% | 18.8만 |
|---|
| 2026.09.10 | ₩3,772 | ₩3,812 | ₩3,639 | ₩3,732 | -1.06% | 43.8만 |
|---|
| 2026.09.09 | ₩4,000 | ₩4,067 | ₩3,786 | ₩3,799 | -5.02% | 62.2만 |
|---|
| 2026.09.08 | ₩3,946 | ₩4,107 | ₩3,772 | ₩4,027 | +2.03% | 82.5만 |
|---|
| 2026.09.04 | ₩3,946 | ₩4,214 | ₩3,853 | ₩4,013 | +1.69% | 60.3만 |
|---|
| 2026.09.03 | ₩4,000 | ₩4,047 | ₩3,879 | ₩3,946 | -1.34% | 15.4만 |
|---|
| 2026.09.02 | ₩3,879 | ₩4,013 | ₩3,799 | ₩3,906 | +0.69% | 14.4만 |
|---|
| 2026.09.01 | ₩3,933 | ₩4,134 | ₩3,746 | ₩3,879 | -1.36% | 25.7만 |
|---|
| 2026.08.31 | ₩4,053 | ₩4,134 | ₩3,899 | ₩3,946 | -2.64% | 21.5만 |
|---|
| 2026.08.28 | ₩4,174 | ₩4,214 | ₩4,013 | ₩4,053 | -2.88% | 13.8만 |
|---|
| 2026.08.27 | ₩4,281 | ₩4,562 | ₩4,053 | ₩4,120 | -3.75% | 24.1만 |
|---|
| 2026.08.26 | ₩4,628 | ₩4,642 | ₩4,147 | ₩4,267 | -7.80% | 52.3만 |
|---|
| 2026.08.25 | ₩4,575 | ₩4,762 | ₩4,555 | ₩4,642 | +1.46% | 43만 |
|---|
| 2026.08.24 | ₩4,388 | ₩4,642 | ₩4,281 | ₩4,575 | +4.27% | 25.8만 |
|---|
| 2026.08.21 | ₩4,307 | ₩4,468 | ₩4,200 | ₩4,321 | +0.31% | 44.1만 |
|---|
| 2026.08.20 | ₩4,027 | ₩4,455 | ₩4,013 | ₩4,307 | +6.98% | 46.9만 |
|---|
| 2026.08.19 | ₩3,919 | ₩4,294 | ₩3,853 | ₩4,160 | +6.14% | 69.6만 |
|---|
| 2026.08.18 | ₩3,866 | ₩3,972 | ₩3,759 | ₩3,866 | 0.00% | 26.2만 |
|---|
| 2026.08.17 | ₩3,786 | ₩3,973 | ₩3,772 | ₩3,879 | +2.47% | 30.6만 |
|---|
| 2026.08.14 | ₩3,812 | ₩3,906 | ₩3,679 | ₩3,866 | +1.40% | 27.8만 |
|---|
| 2026.08.13 | ₩3,719 | ₩3,906 | ₩3,692 | ₩3,839 | +3.24% | 24.7만 |
|---|
| 2026.08.12 | ₩4,053 | ₩4,053 | ₩3,679 | ₩3,746 | -7.59% | 41만 |
|---|
| 2026.08.11 | ₩3,986 | ₩4,092 | ₩3,684 | ₩4,013 | +0.67% | 48.8만 |
|---|
| 2026.08.10 | ₩3,786 | ₩4,147 | ₩3,558 | ₩4,067 | +7.42% | 72.7만 |
|---|
| 2026.08.07 | ₩3,746 | ₩3,973 | ₩3,746 | ₩3,839 | +2.50% | 24.5만 |
|---|
| 2026.08.06 | ₩3,732 | ₩4,000 | ₩3,645 | ₩3,772 | +1.08% | 38.8만 |
|---|
| 2026.08.05 | ₩3,799 | ₩3,799 | ₩3,612 | ₩3,759 | -1.06% | 30.9만 |
|---|
| 2026.08.04 | ₩3,919 | ₩4,000 | ₩3,665 | ₩3,839 | -2.05% | 84.2만 |
|---|
| 2026.08.03 | ₩3,893 | ₩4,080 | ₩3,692 | ₩3,960 | +1.72% | 110.2만 |
|---|
| 2026.07.31 | ₩3,946 | ₩4,281 | ₩3,906 | ₩4,000 | +1.36% | 106만 |
|---|
| 2026.07.30 | ₩4,093 | ₩4,093 | ₩3,560 | ₩3,946 | -3.59% | 139.2만 |
|---|
| 2026.07.29 | ₩4,361 | ₩4,507 | ₩3,946 | ₩4,013 | -7.98% | 157.9만 |
|---|
| 2026.07.28 | ₩5,217 | ₩5,301 | ₩4,040 | ₩4,361 | -16.41% | 532.3만 |
|---|
| 2026.07.27 | ₩3,960 | ₩5,618 | ₩3,705 | ₩5,244 | +32.43% | 8338.4만 |
|---|
| 2026.07.24 | ₩2,849 | ₩2,903 | ₩2,675 | ₩2,742 | -3.76% | 16.3만 |
|---|
| 2026.07.23 | ₩2,691 | ₩2,916 | ₩2,663 | ₩2,849 | +5.86% | 29.1만 |
|---|
| 2026.07.22 | ₩2,622 | ₩2,786 | ₩2,622 | ₩2,716 | +3.57% | 16.9만 |
|---|
| 2026.07.21 | ₩2,662 | ₩2,702 | ₩2,555 | ₩2,622 | -1.51% | 8.5만 |
|---|
| 2026.07.20 | ₩2,635 | ₩2,702 | ₩2,475 | ₩2,662 | +1.02% | 23.5만 |
|---|
| 2026.07.17 | ₩2,629 | ₩2,742 | ₩2,622 | ₩2,649 | +0.76% | 24.7만 |
|---|
| 2026.07.16 | ₩2,341 | ₩2,796 | ₩2,341 | ₩2,675 | +14.29% | 57.8만 |
|---|
| 2026.07.15 | ₩2,167 | ₩2,421 | ₩2,100 | ₩2,381 | +9.88% | 30.1만 |
|---|
| 2026.07.14 | ₩2,180 | ₩2,221 | ₩2,127 | ₩2,167 | -0.61% | 15.2만 |
|---|
| 2026.07.13 | ₩2,207 | ₩2,227 | ₩2,140 | ₩2,194 | -0.61% | 8.2만 |
|---|
| 2026.07.10 | ₩2,261 | ₩2,287 | ₩2,154 | ₩2,214 | -2.07% | 7.4만 |
|---|
| 2026.07.09 | ₩2,287 | ₩2,301 | ₩2,167 | ₩2,274 | -0.58% | 10.5만 |
|---|
| 2026.07.08 | ₩2,180 | ₩2,314 | ₩2,120 | ₩2,261 | +3.68% | 24.3만 |
|---|
| 2026.07.07 | ₩2,301 | ₩2,301 | ₩2,154 | ₩2,221 | -3.49% | 22.6만 |
|---|
| 2026.07.06 | ₩2,261 | ₩2,488 | ₩2,180 | ₩2,287 | +1.18% | 57.3만 |
|---|
| 2026.07.02 | ₩2,274 | ₩2,341 | ₩2,140 | ₩2,221 | -2.35% | 12.7만 |
|---|
| 2026.07.01 | ₩2,328 | ₩2,542 | ₩2,261 | ₩2,261 | -2.87% | 40.5만 |
|---|
| 2026.06.30 | ₩2,221 | ₩2,408 | ₩2,114 | ₩2,368 | +6.63% | 33.4만 |
|---|
| 2026.06.29 | ₩2,127 | ₩2,221 | ₩2,020 | ₩2,207 | +3.77% | 47.4만 |
|---|
| 2026.06.26 | ₩1,859 | ₩2,261 | ₩1,846 | ₩2,180 | +17.27% | 41.8만 |
|---|
| 2026.06.25 | ₩2,087 | ₩2,100 | ₩1,926 | ₩1,940 | -7.05% | 29.2만 |
|---|
| 2026.06.24 | ₩2,114 | ₩2,234 | ₩1,940 | ₩2,060 | -2.53% | 61.3만 |
|---|
| 2026.06.23 | ₩1,819 | ₩2,140 | ₩1,715 | ₩2,073 | +13.97% | 183.4만 |
|---|
| 2026.06.22 | ₩1,659 | ₩3,719 | ₩1,632 | ₩1,980 | +19.35% | 5230.9만 |
|---|
| 2026.06.18 | ₩1,605 | ₩1,632 | ₩1,564 | ₩1,619 | +0.83% | 5.1만 |
|---|
| 2026.06.17 | ₩1,578 | ₩1,645 | ₩1,552 | ₩1,605 | +1.69% | 2.9만 |
|---|
| 2026.06.16 | ₩1,619 | ₩1,619 | ₩1,552 | ₩1,578 | -2.48% | 8.8만 |
|---|
| 2026.06.15 | ₩1,672 | ₩1,672 | ₩1,565 | ₩1,619 | -3.20% | 8.6만 |
|---|
| 2026.06.12 | ₩1,538 | ₩1,645 | ₩1,538 | ₩1,645 | +6.96% | 4.6만 |
|---|
| 2026.06.11 | ₩1,552 | ₩1,605 | ₩1,538 | ₩1,552 | 0.00% | 2.6만 |
|---|
| 2026.06.10 | ₩1,592 | ₩1,632 | ₩1,565 | ₩1,565 | -1.68% | 1.7만 |
|---|
| 2026.06.09 | ₩1,612 | ₩1,645 | ₩1,578 | ₩1,632 | +1.24% | 2.5만 |
|---|
| 2026.06.08 | ₩1,565 | ₩1,647 | ₩1,565 | ₩1,605 | +2.56% | 2.7만 |
|---|
| 2026.06.05 | ₩1,592 | ₩1,632 | ₩1,552 | ₩1,578 | -0.84% | 6만 |
|---|
| 2026.06.04 | ₩1,605 | ₩1,656 | ₩1,605 | ₩1,632 | +1.67% | 5.3만 |
|---|
| 2026.06.03 | ₩1,632 | ₩1,659 | ₩1,599 | ₩1,632 | 0.00% | 4.4만 |
|---|
| 2026.06.02 | ₩1,672 | ₩1,686 | ₩1,578 | ₩1,672 | 0.00% | 13.2만 |
|---|
| 2026.06.01 | ₩1,793 | ₩1,833 | ₩1,659 | ₩1,699 | -5.22% | 10.5만 |
|---|
| 2026.05.29 | ₩1,632 | ₩1,833 | ₩1,619 | ₩1,806 | +10.66% | 16.7만 |
|---|
| 2026.05.28 | ₩1,605 | ₩1,645 | ₩1,605 | ₩1,632 | +1.67% | 7.6만 |
|---|
| 2026.05.27 | ₩1,619 | ₩1,619 | ₩1,578 | ₩1,592 | -1.65% | 19만 |
|---|
| 2026.05.26 | ₩1,659 | ₩1,679 | ₩1,619 | ₩1,619 | -2.42% | 3만 |
|---|
| 2026.05.22 | ₩1,712 | ₩1,712 | ₩1,619 | ₩1,659 | -3.12% | 2.6만 |
|---|
| 2026.05.21 | ₩1,632 | ₩1,699 | ₩1,619 | ₩1,699 | +4.10% | 3.8만 |
|---|
| 2026.05.20 | ₩1,699 | ₩1,699 | ₩1,632 | ₩1,659 | -2.36% | 2.4만 |
|---|
| 2026.05.19 | ₩1,645 | ₩1,719 | ₩1,625 | ₩1,699 | +3.25% | 3만 |
|---|
| 2026.05.18 | ₩1,659 | ₩1,739 | ₩1,605 | ₩1,645 | -0.81% | 10.5만 |
|---|
| 2026.05.15 | ₩1,739 | ₩1,766 | ₩1,645 | ₩1,686 | -3.08% | 8.5만 |
|---|
| 2026.05.14 | ₩1,712 | ₩1,819 | ₩1,686 | ₩1,766 | +3.13% | 10만 |
|---|
| 2026.05.13 | ₩1,712 | ₩1,726 | ₩1,665 | ₩1,726 | +0.78% | 6.5만 |
|---|
| 2026.05.12 | ₩1,578 | ₩1,712 | ₩1,552 | ₩1,672 | +5.93% | 10.9만 |
|---|
| 2026.05.11 | ₩1,672 | ₩1,712 | ₩1,565 | ₩1,565 | -6.40% | 12.8만 |
|---|
| 2026.05.08 | ₩1,806 | ₩1,806 | ₩1,672 | ₩1,739 | -3.70% | 15.9만 |
|---|
| 2026.05.07 | ₩1,672 | ₩1,833 | ₩1,624 | ₩1,833 | +9.60% | 19.5만 |
|---|
| 2026.05.06 | ₩1,565 | ₩1,672 | ₩1,498 | ₩1,672 | +6.84% | 10.2만 |
|---|
| 2026.05.05 | ₩1,552 | ₩1,552 | ₩1,458 | ₩1,552 | 0.00% | 13.3만 |
|---|
| 2026.05.04 | ₩1,512 | ₩1,552 | ₩1,458 | ₩1,485 | -1.77% | 12.5만 |
|---|
| 2026.05.01 | ₩1,538 | ₩1,619 | ₩1,431 | ₩1,471 | -4.35% | 28.2만 |
|---|
| 2026.04.30 | ₩1,552 | ₩1,605 | ₩1,525 | ₩1,592 | +2.59% | 5.6만 |
|---|
| 2026.04.29 | ₩1,498 | ₩1,605 | ₩1,485 | ₩1,498 | 0.00% | 8.3만 |
|---|
| 2026.04.28 | ₩1,565 | ₩1,565 | ₩1,485 | ₩1,512 | -3.42% | 13.3만 |
|---|
| 2026.04.27 | ₩1,538 | ₩1,619 | ₩1,498 | ₩1,538 | 0.00% | 12.9만 |
|---|
| 2026.04.24 | ₩1,552 | ₩1,611 | ₩1,485 | ₩1,498 | -3.45% | 7.3만 |
|---|
| 2026.04.23 | ₩1,632 | ₩1,659 | ₩1,538 | ₩1,565 | -4.10% | 11.1만 |
|---|
| 2026.04.22 | ₩1,645 | ₩1,686 | ₩1,592 | ₩1,632 | -0.81% | 10.3만 |
|---|
| 2026.04.21 | ₩1,806 | ₩1,806 | ₩1,538 | ₩1,592 | -11.85% | 26.4만 |
|---|
| 2026.04.20 | ₩1,779 | ₩1,819 | ₩1,632 | ₩1,793 | +0.75% | 23.5만 |
|---|
| 2026.04.17 | ₩1,645 | ₩1,766 | ₩1,525 | ₩1,712 | +4.07% | 195.4만 |
|---|
| 2026.04.16 | ₩1,619 | ₩1,632 | ₩1,512 | ₩1,605 | -0.83% | 10.8만 |
|---|
| 2026.04.15 | ₩1,552 | ₩1,605 | ₩1,498 | ₩1,578 | +1.72% | 6.8만 |
|---|
| 2026.04.14 | ₩1,514 | ₩1,538 | ₩1,485 | ₩1,512 | -0.18% | 3.4만 |
|---|
| 2026.04.13 | ₩1,538 | ₩1,672 | ₩1,471 | ₩1,498 | -2.61% | 6.3만 |
|---|
| 2026.04.10 | ₩1,544 | ₩1,585 | ₩1,458 | ₩1,538 | -0.35% | 2.8만 |
|---|
| 2026.04.09 | ₩1,592 | ₩1,605 | ₩1,498 | ₩1,538 | -3.36% | 4.8만 |
|---|
| 2026.04.08 | ₩1,673 | ₩1,686 | ₩1,525 | ₩1,565 | -6.47% | 4.5만 |
|---|
| 2026.04.07 | ₩1,578 | ₩1,652 | ₩1,445 | ₩1,565 | -0.85% | 6.6만 |
|---|
| 2026.04.06 | ₩1,686 | ₩1,732 | ₩1,565 | ₩1,592 | -5.56% | 27.9만 |
|---|
| 2026.04.02 | ₩1,592 | ₩1,859 | ₩1,565 | ₩1,686 | +5.88% | 74.3만 |
|---|
| 2026.04.01 | ₩1,458 | ₩1,605 | ₩1,458 | ₩1,525 | +4.59% | 6.8만 |
|---|
| 2026.03.31 | ₩1,364 | ₩1,512 | ₩1,311 | ₩1,485 | +8.82% | 7.7만 |
|---|
| 2026.03.30 | ₩1,364 | ₩1,478 | ₩1,217 | ₩1,338 | -1.96% | 30.3만 |
|---|
| 2026.03.27 | ₩1,418 | ₩1,592 | ₩1,378 | ₩1,512 | +6.60% | 13.1만 |
|---|
| 2026.03.26 | ₩1,525 | ₩1,659 | ₩1,364 | ₩1,378 | -9.65% | 26만 |
|---|
| 2026.03.25 | ₩1,458 | ₩1,672 | ₩1,391 | ₩1,578 | +8.26% | 28.5만 |
|---|
| 2026.03.24 | ₩1,405 | ₩1,471 | ₩1,378 | ₩1,378 | -1.90% | 10만 |
|---|
| 2026.03.23 | ₩1,458 | ₩1,573 | ₩1,311 | ₩1,458 | 0.00% | 70.6만 |
|---|
| 2026.03.20 | ₩1,672 | ₩1,672 | ₩1,445 | ₩1,485 | -11.20% | 15.2만 |
|---|
| 2026.03.19 | ₩1,766 | ₩1,766 | ₩1,498 | ₩1,592 | -9.85% | 28.8만 |
|---|
| 2026.03.18 | ₩1,853 | ₩1,913 | ₩1,739 | ₩1,793 | -3.25% | 10.1만 |
|---|
| 2026.03.17 | ₩1,806 | ₩1,980 | ₩1,806 | ₩1,846 | +2.22% | 2.9만 |
|---|
| 2026.03.16 | ₩1,726 | ₩1,859 | ₩1,699 | ₩1,806 | +4.65% | 5.3만 |
|---|
| 2026.03.13 | ₩1,806 | ₩1,831 | ₩1,686 | ₩1,699 | -5.93% | 5.1만 |
|---|
| 2026.03.12 | ₩1,806 | ₩2,001 | ₩1,759 | ₩1,766 | -2.22% | 8.3만 |
|---|
| 2026.03.11 | ₩1,993 | ₩2,100 | ₩1,766 | ₩1,859 | -6.71% | 22.5만 |
|---|
| 2026.03.10 | ₩1,833 | ₩2,007 | ₩1,806 | ₩1,993 | +8.76% | 10.1만 |
|---|
| 2026.03.09 | ₩1,739 | ₩1,846 | ₩1,672 | ₩1,779 | +2.31% | 7.5만 |
|---|
| 2026.03.06 | ₩1,619 | ₩1,779 | ₩1,605 | ₩1,672 | +3.31% | 10.1만 |
|---|
| 2026.03.05 | ₩1,766 | ₩1,806 | ₩1,565 | ₩1,645 | -6.82% | 19.9만 |
|---|
| 2026.03.04 | ₩1,766 | ₩2,020 | ₩1,659 | ₩1,739 | -1.52% | 28.6만 |
|---|
| 2026.03.03 | ₩1,886 | ₩1,886 | ₩1,712 | ₩1,793 | -4.96% | 7.5만 |
|---|
| 2026.03.02 | ₩1,819 | ₩1,900 | ₩1,819 | ₩1,833 | +0.74% | 10.6만 |
|---|
| 2026.02.27 | ₩2,060 | ₩2,127 | ₩1,806 | ₩1,859 | -9.74% | 11.8만 |
|---|
| 2026.02.26 | ₩2,073 | ₩2,073 | ₩1,966 | ₩2,020 | -2.58% | 2.6만 |
|---|
| 2026.02.25 | ₩2,127 | ₩2,167 | ₩2,073 | ₩2,114 | -0.63% | 2.7만 |
|---|
| 2026.02.24 | ₩2,147 | ₩2,180 | ₩2,095 | ₩2,114 | -1.56% | 4.1만 |
|---|
| 2026.02.23 | ₩2,047 | ₩2,207 | ₩1,993 | ₩2,114 | +3.27% | 6.7만 |
|---|
| 2026.02.20 | ₩1,846 | ₩2,000 | ₩1,846 | ₩1,966 | +6.52% | 8.8만 |
|---|
| 2026.02.19 | ₩1,886 | ₩1,966 | ₩1,859 | ₩1,900 | +0.71% | 18.8만 |
|---|
| 2026.02.18 | ₩1,846 | ₩1,984 | ₩1,819 | ₩1,873 | +1.45% | 9.6만 |
|---|
| 2026.02.17 | ₩2,060 | ₩2,060 | ₩1,859 | ₩1,900 | -7.79% | 5.3만 |
|---|
| 2026.02.13 | ₩2,047 | ₩2,127 | ₩1,986 | ₩2,007 | -1.96% | 6.9만 |
|---|
| 2026.02.12 | ₩2,194 | ₩2,221 | ₩1,936 | ₩2,033 | -7.32% | 19.9만 |
|---|
| 2026.02.11 | ₩2,007 | ₩2,221 | ₩2,007 | ₩2,194 | +9.33% | 50.7만 |
|---|
| 2026.02.10 | ₩1,886 | ₩2,007 | ₩1,873 | ₩1,940 | +2.84% | 31.1만 |
|---|
| 2026.02.09 | ₩1,431 | ₩1,886 | ₩1,431 | ₩1,779 | +24.30% | 52.9만 |
|---|
| 2026.02.06 | ₩1,525 | ₩1,625 | ₩1,338 | ₩1,391 | -8.77% | 35.6만 |
|---|
| 2026.02.05 | ₩1,565 | ₩1,726 | ₩1,418 | ₩1,565 | 0.00% | 22.9만 |
|---|
| 2026.02.04 | ₩1,739 | ₩1,747 | ₩1,485 | ₩1,605 | -7.69% | 29.6만 |
|---|
| 2026.02.03 | ₩1,779 | ₩1,993 | ₩1,645 | ₩1,645 | -7.52% | 34.9만 |
|---|
| 2026.02.02 | ₩1,833 | ₩1,870 | ₩1,726 | ₩1,779 | -2.92% | 8.5만 |
|---|
| 2026.01.30 | ₩1,940 | ₩1,995 | ₩1,819 | ₩1,833 | -5.52% | 15.9만 |
|---|
| 2026.01.29 | ₩1,981 | ₩2,073 | ₩1,926 | ₩1,953 | -1.42% | 9.4만 |
|---|
| 2026.01.28 | ₩2,100 | ₩2,127 | ₩1,940 | ₩1,966 | -6.37% | 14.8만 |
|---|
| 2026.01.27 | ₩2,080 | ₩2,120 | ₩2,047 | ₩2,073 | -0.32% | 5만 |
|---|
| 2026.01.26 | ₩2,154 | ₩2,160 | ₩2,033 | ₩2,047 | -4.97% | 15.7만 |
|---|
| 2026.01.23 | ₩2,114 | ₩2,194 | ₩2,114 | ₩2,140 | +1.27% | 17.7만 |
|---|
| 2026.01.22 | ₩2,127 | ₩2,167 | ₩2,087 | ₩2,114 | -0.63% | 15.3만 |
|---|
| 2026.01.21 | ₩2,180 | ₩2,227 | ₩2,073 | ₩2,114 | -3.07% | 16.9만 |
|---|
| 2026.01.20 | ₩2,140 | ₩2,294 | ₩2,100 | ₩2,100 | -1.87% | 13.4만 |
|---|
| 2026.01.16 | ₩2,127 | ₩2,227 | ₩2,073 | ₩2,167 | +1.89% | 13.7만 |
|---|
| 2026.01.15 | ₩2,180 | ₩2,274 | ₩2,114 | ₩2,114 | -3.07% | 10.3만 |
|---|
| 2026.01.14 | ₩1,993 | ₩2,408 | ₩1,953 | ₩2,180 | +9.40% | 82.9만 |
|---|
| 2026.01.13 | ₩2,154 | ₩2,186 | ₩1,940 | ₩1,953 | -9.32% | 17.5만 |
|---|
| 2026.01.12 | ₩2,140 | ₩2,293 | ₩2,073 | ₩2,100 | -1.87% | 25.7만 |
|---|
| 2026.01.09 | ₩2,314 | ₩2,380 | ₩2,140 | ₩2,140 | -7.51% | 25.8만 |
|---|
| 2026.01.08 | ₩2,154 | ₩2,348 | ₩2,140 | ₩2,328 | +8.07% | 39.6만 |
|---|
| 2026.01.07 | ₩2,140 | ₩2,274 | ₩2,100 | ₩2,127 | -0.62% | 24만 |
|---|
| 2026.01.06 | ₩2,368 | ₩2,421 | ₩2,100 | ₩2,100 | -11.30% | 147.8만 |
|---|
| 2026.01.05 | ₩2,368 | ₩2,421 | ₩2,341 | ₩2,368 | 0.00% | 8.2만 |
|---|
| 2026.01.02 | ₩2,622 | ₩2,659 | ₩2,354 | ₩2,368 | -9.69% | 15.7만 |
|---|
| 2025.12.31 | ₩2,622 | ₩2,649 | ₩2,421 | ₩2,595 | -1.02% | 11.8만 |
|---|
| 2025.12.30 | ₩2,502 | ₩2,729 | ₩2,408 | ₩2,675 | +6.95% | 18.6만 |
|---|
| 2025.12.29 | ₩2,234 | ₩2,488 | ₩2,047 | ₩2,408 | +7.78% | 14.6만 |
|---|
| 2025.12.26 | ₩2,354 | ₩2,380 | ₩2,134 | ₩2,301 | -2.27% | 29.2만 |
|---|
| 2025.12.24 | ₩2,381 | ₩2,428 | ₩2,328 | ₩2,328 | -2.25% | 12.7만 |
|---|
| 2025.12.23 | ₩2,475 | ₩2,542 | ₩2,261 | ₩2,354 | -4.86% | 37.6만 |
|---|
| 2025.12.22 | ₩2,448 | ₩2,595 | ₩2,336 | ₩2,515 | +2.73% | 46만 |
|---|
| 2025.12.19 | ₩2,609 | ₩2,754 | ₩2,341 | ₩2,368 | -9.23% | 27만 |
|---|
| 2025.12.18 | ₩2,769 | ₩2,782 | ₩2,568 | ₩2,595 | -6.28% | 3.2만 |
|---|
| 2025.12.17 | ₩2,756 | ₩2,823 | ₩2,635 | ₩2,635 | -4.37% | 7.8만 |
|---|
| 2025.12.16 | ₩2,756 | ₩2,836 | ₩2,713 | ₩2,796 | +1.46% | 2만 |
|---|
| 2025.12.15 | ₩2,903 | ₩2,970 | ₩2,729 | ₩2,782 | -4.15% | 7.6만 |
|---|
| 2025.12.12 | ₩2,923 | ₩2,930 | ₩2,836 | ₩2,889 | -1.14% | 9.6만 |
|---|
| 2025.12.11 | ₩2,889 | ₩3,037 | ₩2,796 | ₩2,956 | +2.31% | 5.2만 |
|---|
| 2025.12.10 | ₩2,876 | ₩2,876 | ₩2,782 | ₩2,836 | -1.40% | 3.7만 |
|---|
| 2025.12.09 | ₩2,863 | ₩2,889 | ₩2,769 | ₩2,769 | -3.27% | 5.9만 |
|---|
| 2025.12.08 | ₩2,863 | ₩2,930 | ₩2,809 | ₩2,849 | -0.47% | 2.5만 |
|---|
| 2025.12.05 | ₩2,876 | ₩2,983 | ₩2,742 | ₩2,876 | 0.00% | 11.6만 |
|---|
| 2025.12.04 | ₩2,769 | ₩3,010 | ₩2,769 | ₩2,823 | +1.93% | 9.4만 |
|---|
| 2025.12.03 | ₩2,970 | ₩3,077 | ₩2,742 | ₩2,756 | -7.21% | 12.3만 |
|---|
| 2025.12.02 | ₩3,023 | ₩3,197 | ₩2,910 | ₩2,970 | -1.77% | 7.2만 |
|---|
| 2025.12.01 | ₩3,144 | ₩3,309 | ₩3,037 | ₩3,063 | -2.55% | 4.7만 |
|---|
| 2025.11.28 | ₩3,197 | ₩3,384 | ₩3,184 | ₩3,184 | -0.42% | 3.9만 |
|---|
| 2025.11.26 | ₩3,211 | ₩3,331 | ₩3,130 | ₩3,184 | -0.83% | 6.8만 |
|---|
| 2025.11.25 | ₩3,144 | ₩3,652 | ₩3,023 | ₩3,331 | +5.96% | 22.6만 |
|---|
| 2025.11.24 | ₩3,371 | ₩3,585 | ₩3,090 | ₩3,177 | -5.75% | 10.6만 |
|---|
| 2025.11.21 | ₩3,451 | ₩3,478 | ₩3,277 | ₩3,384 | -1.94% | 6.7만 |
|---|
| 2025.11.20 | ₩3,625 | ₩3,739 | ₩3,371 | ₩3,451 | -4.80% | 13.3만 |
|---|
| 2025.11.19 | ₩3,692 | ₩3,692 | ₩3,470 | ₩3,545 | -3.99% | 2.1만 |
|---|
| 2025.11.18 | ₩3,518 | ₩3,643 | ₩3,438 | ₩3,478 | -1.14% | 6.6만 |
|---|
| 2025.11.17 | ₩3,639 | ₩3,713 | ₩3,545 | ₩3,585 | -1.47% | 3만 |
|---|
| 2025.11.14 | ₩3,491 | ₩3,732 | ₩3,491 | ₩3,625 | +3.83% | 4.9만 |
|---|
| 2025.11.13 | ₩3,866 | ₩3,909 | ₩3,487 | ₩3,665 | -5.19% | 5.7만 |
|---|
| 2025.11.12 | ₩4,027 | ₩4,107 | ₩3,799 | ₩3,893 | -3.32% | 5.6만 |
|---|
| 2025.11.11 | ₩3,811 | ₩4,107 | ₩3,772 | ₩4,027 | +5.65% | 6.8만 |
|---|
| 2025.11.10 | ₩4,214 | ₩4,214 | ₩3,906 | ₩4,013 | -4.76% | 9만 |
|---|
| 2025.11.07 | ₩4,147 | ₩4,214 | ₩4,014 | ₩4,200 | +1.29% | 13만 |
|---|
| 2025.11.06 | ₩4,134 | ₩4,307 | ₩4,080 | ₩4,160 | +0.65% | 9.3만 |
|---|
| 2025.11.05 | ₩3,732 | ₩4,160 | ₩3,692 | ₩4,067 | +8.96% | 36.4만 |
|---|
| 2025.11.04 | ₩3,652 | ₩3,906 | ₩3,277 | ₩3,746 | +2.56% | 26.7만 |
|---|
| 2025.11.03 | ₩3,839 | ₩3,973 | ₩3,705 | ₩3,799 | -1.05% | 18.4만 |
|---|
| 2025.10.31 | ₩3,812 | ₩3,919 | ₩3,676 | ₩3,893 | +2.11% | 24.1만 |
|---|
| 2025.10.30 | ₩3,679 | ₩3,812 | ₩3,478 | ₩3,772 | +2.55% | 12.7만 |
|---|
| 2025.10.29 | ₩3,411 | ₩3,679 | ₩3,411 | ₩3,652 | +7.06% | 24.2만 |
|---|
| 2025.10.28 | ₩3,157 | ₩3,398 | ₩3,039 | ₩3,371 | +6.78% | 17.2만 |
|---|
| 2025.10.27 | ₩2,970 | ₩3,170 | ₩2,943 | ₩3,117 | +4.95% | 19.9만 |
|---|
| 2025.10.24 | ₩2,849 | ₩3,037 | ₩2,849 | ₩2,970 | +4.23% | 8.7만 |
|---|
| 2025.10.23 | ₩3,224 | ₩3,251 | ₩2,836 | ₩2,863 | -11.20% | 253.4만 |
|---|
| 2025.10.22 | ₩3,184 | ₩3,184 | ₩3,010 | ₩3,077 | -3.36% | 5.7만 |
|---|
| 2025.10.21 | ₩3,358 | ₩3,358 | ₩3,103 | ₩3,197 | -4.78% | 4.3만 |
|---|
| 2025.10.20 | ₩3,157 | ₩3,384 | ₩3,157 | ₩3,304 | +4.66% | 7.3만 |
|---|
| 2025.10.17 | ₩3,237 | ₩3,251 | ₩3,010 | ₩3,144 | -2.89% | 6.2만 |
|---|
| 2025.10.16 | ₩3,291 | ₩3,358 | ₩3,130 | ₩3,224 | -2.03% | 8.6만 |
|---|
| 2025.10.15 | ₩3,277 | ₩3,344 | ₩3,037 | ₩3,184 | -2.86% | 24.7만 |
|---|
| 2025.10.14 | ₩3,411 | ₩3,759 | ₩3,366 | ₩3,398 | -0.39% | 18.4만 |
|---|
| 2025.10.13 | ₩3,598 | ₩3,946 | ₩3,358 | ₩3,612 | +0.37% | 34.5만 |
|---|
| 2025.10.10 | ₩3,344 | ₩3,625 | ₩3,144 | ₩3,545 | +6.00% | 52.7만 |
|---|