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 | ₩3,366 | ₩3,648 | ₩3,359 | ₩3,567 | +5.98% | 158.4만 |
| 2026.10.08 | ₩3,326 | ₩3,379 | ₩3,286 | ₩3,353 | +0.81% | 42.1만 |
| 2026.10.07 | ₩3,379 | ₩3,460 | ₩3,286 | ₩3,366 | -0.40% | 68만 |
| 2026.10.06 | ₩3,567 | ₩3,581 | ₩3,393 | ₩3,393 | -4.89% | 62.1만 |
| 2026.10.05 | ₩3,876 | ₩3,876 | ₩3,514 | ₩3,514 | -9.34% | 125.4만 |
| 2026.10.02 | ₩3,876 | ₩3,889 | ₩3,782 | ₩3,835 | -1.04% | 10.1만 |
| 2026.10.01 | ₩3,876 | ₩4,023 | ₩3,768 | ₩3,876 | 0.00% | 64.1만 |
| 2026.09.30 | ₩3,581 | ₩3,990 | ₩3,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,903 |
| +8.99% |
| 52.1만 |
| 2026.09.29 | ₩3,621 | ₩3,648 | ₩3,567 | ₩3,607 | -0.37% | 16.1만 |
|---|
| 2026.09.28 | ₩3,755 | ₩3,876 | ₩3,547 | ₩3,607 | -3.93% | 34.1만 |
|---|
| 2026.09.25 | ₩3,903 | ₩3,903 | ₩3,621 | ₩3,681 | -5.67% | 77.5만 |
|---|
| 2026.09.24 | ₩3,728 | ₩3,862 | ₩3,634 | ₩3,755 | +0.72% | 23.4만 |
|---|
| 2026.09.23 | ₩4,037 | ₩4,037 | ₩3,621 | ₩3,768 | -6.64% | 85.8만 |
|---|
| 2026.09.22 | ₩4,050 | ₩4,063 | ₩3,949 | ₩3,996 | -1.32% | 61.4만 |
|---|
| 2026.09.21 | ₩3,929 | ₩3,983 | ₩3,835 | ₩3,970 | +1.02% | 29.5만 |
|---|
| 2026.09.18 | ₩4,211 | ₩4,211 | ₩3,862 | ₩3,970 | -5.73% | 28.9만 |
|---|
| 2026.09.17 | ₩3,956 | ₩4,090 | ₩3,943 | ₩4,063 | +2.71% | 31만 |
|---|
| 2026.09.16 | ₩3,835 | ₩4,090 | ₩3,735 | ₩3,970 | +3.50% | 77.8만 |
|---|
| 2026.09.15 | ₩3,715 | ₩3,835 | ₩3,594 | ₩3,835 | +3.25% | 39.1만 |
|---|
| 2026.09.14 | ₩3,768 | ₩3,889 | ₩3,701 | ₩3,782 | +0.36% | 10만 |
|---|
| 2026.09.11 | ₩3,822 | ₩3,943 | ₩3,789 | ₩3,809 | -0.35% | 18.8만 |
|---|
| 2026.09.10 | ₩3,782 | ₩3,822 | ₩3,648 | ₩3,742 | -1.06% | 43.8만 |
|---|
| 2026.09.09 | ₩4,010 | ₩4,077 | ₩3,795 | ₩3,809 | -5.02% | 62.2만 |
|---|
| 2026.09.08 | ₩3,956 | ₩4,117 | ₩3,782 | ₩4,037 | +2.03% | 82.5만 |
|---|
| 2026.09.04 | ₩3,956 | ₩4,224 | ₩3,862 | ₩4,023 | +1.69% | 60.3만 |
|---|
| 2026.09.03 | ₩4,010 | ₩4,057 | ₩3,889 | ₩3,956 | -1.34% | 15.4만 |
|---|
| 2026.09.02 | ₩3,889 | ₩4,023 | ₩3,809 | ₩3,916 | +0.69% | 14.4만 |
|---|
| 2026.09.01 | ₩3,943 | ₩4,144 | ₩3,755 | ₩3,889 | -1.36% | 25.7만 |
|---|
| 2026.08.31 | ₩4,063 | ₩4,144 | ₩3,909 | ₩3,956 | -2.64% | 21.5만 |
|---|
| 2026.08.28 | ₩4,184 | ₩4,224 | ₩4,023 | ₩4,063 | -2.88% | 13.8만 |
|---|
| 2026.08.27 | ₩4,291 | ₩4,573 | ₩4,063 | ₩4,130 | -3.75% | 24.1만 |
|---|
| 2026.08.26 | ₩4,640 | ₩4,654 | ₩4,157 | ₩4,278 | -7.80% | 52.3만 |
|---|
| 2026.08.25 | ₩4,586 | ₩4,774 | ₩4,566 | ₩4,654 | +1.46% | 43만 |
|---|
| 2026.08.24 | ₩4,399 | ₩4,654 | ₩4,291 | ₩4,586 | +4.27% | 25.8만 |
|---|
| 2026.08.21 | ₩4,318 | ₩4,479 | ₩4,211 | ₩4,332 | +0.31% | 44.1만 |
|---|
| 2026.08.20 | ₩4,037 | ₩4,466 | ₩4,023 | ₩4,318 | +6.98% | 46.9만 |
|---|
| 2026.08.19 | ₩3,929 | ₩4,305 | ₩3,862 | ₩4,171 | +6.14% | 69.6만 |
|---|
| 2026.08.18 | ₩3,876 | ₩3,982 | ₩3,768 | ₩3,876 | 0.00% | 26.2만 |
|---|
| 2026.08.17 | ₩3,795 | ₩3,983 | ₩3,782 | ₩3,889 | +2.47% | 30.6만 |
|---|
| 2026.08.14 | ₩3,822 | ₩3,916 | ₩3,688 | ₩3,876 | +1.40% | 27.8만 |
|---|
| 2026.08.13 | ₩3,728 | ₩3,916 | ₩3,701 | ₩3,849 | +3.24% | 24.7만 |
|---|
| 2026.08.12 | ₩4,063 | ₩4,063 | ₩3,688 | ₩3,755 | -7.59% | 41만 |
|---|
| 2026.08.11 | ₩3,996 | ₩4,102 | ₩3,693 | ₩4,023 | +0.67% | 48.8만 |
|---|
| 2026.08.10 | ₩3,795 | ₩4,157 | ₩3,567 | ₩4,077 | +7.42% | 72.7만 |
|---|
| 2026.08.07 | ₩3,755 | ₩3,983 | ₩3,755 | ₩3,849 | +2.50% | 24.5만 |
|---|
| 2026.08.06 | ₩3,742 | ₩4,010 | ₩3,654 | ₩3,782 | +1.08% | 38.8만 |
|---|
| 2026.08.05 | ₩3,809 | ₩3,809 | ₩3,621 | ₩3,768 | -1.06% | 30.9만 |
|---|
| 2026.08.04 | ₩3,929 | ₩4,010 | ₩3,675 | ₩3,849 | -2.05% | 84.2만 |
|---|
| 2026.08.03 | ₩3,903 | ₩4,090 | ₩3,701 | ₩3,970 | +1.72% | 110.2만 |
|---|
| 2026.07.31 | ₩3,956 | ₩4,291 | ₩3,916 | ₩4,010 | +1.36% | 106만 |
|---|
| 2026.07.30 | ₩4,104 | ₩4,104 | ₩3,569 | ₩3,956 | -3.59% | 139.2만 |
|---|
| 2026.07.29 | ₩4,372 | ₩4,518 | ₩3,956 | ₩4,023 | -7.98% | 157.9만 |
|---|
| 2026.07.28 | ₩5,230 | ₩5,315 | ₩4,050 | ₩4,372 | -16.41% | 532.3만 |
|---|
| 2026.07.27 | ₩3,970 | ₩5,632 | ₩3,715 | ₩5,257 | +32.43% | 8338.4만 |
|---|
| 2026.07.24 | ₩2,856 | ₩2,910 | ₩2,682 | ₩2,749 | -3.76% | 16.3만 |
|---|
| 2026.07.23 | ₩2,698 | ₩2,924 | ₩2,670 | ₩2,856 | +5.86% | 29.1만 |
|---|
| 2026.07.22 | ₩2,628 | ₩2,793 | ₩2,628 | ₩2,722 | +3.57% | 16.9만 |
|---|
| 2026.07.21 | ₩2,669 | ₩2,709 | ₩2,561 | ₩2,628 | -1.51% | 8.5만 |
|---|
| 2026.07.20 | ₩2,642 | ₩2,709 | ₩2,481 | ₩2,669 | +1.02% | 23.5만 |
|---|
| 2026.07.17 | ₩2,635 | ₩2,749 | ₩2,628 | ₩2,655 | +0.76% | 24.7만 |
|---|
| 2026.07.16 | ₩2,347 | ₩2,803 | ₩2,347 | ₩2,682 | +14.29% | 57.8만 |
|---|
| 2026.07.15 | ₩2,173 | ₩2,427 | ₩2,105 | ₩2,387 | +9.88% | 30.1만 |
|---|
| 2026.07.14 | ₩2,186 | ₩2,226 | ₩2,132 | ₩2,173 | -0.61% | 15.2만 |
|---|
| 2026.07.13 | ₩2,213 | ₩2,233 | ₩2,146 | ₩2,199 | -0.61% | 8.2만 |
|---|
| 2026.07.10 | ₩2,266 | ₩2,293 | ₩2,159 | ₩2,219 | -2.07% | 7.4만 |
|---|
| 2026.07.09 | ₩2,293 | ₩2,307 | ₩2,173 | ₩2,280 | -0.58% | 10.5만 |
|---|
| 2026.07.08 | ₩2,186 | ₩2,320 | ₩2,126 | ₩2,266 | +3.68% | 24.3만 |
|---|
| 2026.07.07 | ₩2,307 | ₩2,307 | ₩2,159 | ₩2,226 | -3.49% | 22.6만 |
|---|
| 2026.07.06 | ₩2,266 | ₩2,494 | ₩2,186 | ₩2,293 | +1.18% | 57.3만 |
|---|
| 2026.07.02 | ₩2,280 | ₩2,347 | ₩2,146 | ₩2,226 | -2.35% | 12.7만 |
|---|
| 2026.07.01 | ₩2,333 | ₩2,548 | ₩2,266 | ₩2,266 | -2.87% | 40.5만 |
|---|
| 2026.06.30 | ₩2,226 | ₩2,414 | ₩2,119 | ₩2,374 | +6.63% | 33.4만 |
|---|
| 2026.06.29 | ₩2,132 | ₩2,226 | ₩2,025 | ₩2,213 | +3.77% | 47.4만 |
|---|
| 2026.06.26 | ₩1,864 | ₩2,266 | ₩1,851 | ₩2,186 | +17.27% | 41.8만 |
|---|
| 2026.06.25 | ₩2,092 | ₩2,105 | ₩1,931 | ₩1,945 | -7.05% | 29.2만 |
|---|
| 2026.06.24 | ₩2,119 | ₩2,240 | ₩1,945 | ₩2,065 | -2.53% | 61.3만 |
|---|
| 2026.06.23 | ₩1,824 | ₩2,146 | ₩1,719 | ₩2,079 | +13.97% | 183.4만 |
|---|
| 2026.06.22 | ₩1,663 | ₩3,728 | ₩1,636 | ₩1,985 | +19.35% | 5230.9만 |
|---|
| 2026.06.18 | ₩1,609 | ₩1,636 | ₩1,568 | ₩1,623 | +0.83% | 5.1만 |
|---|
| 2026.06.17 | ₩1,582 | ₩1,650 | ₩1,556 | ₩1,609 | +1.69% | 2.9만 |
|---|
| 2026.06.16 | ₩1,623 | ₩1,623 | ₩1,556 | ₩1,582 | -2.48% | 8.8만 |
|---|
| 2026.06.15 | ₩1,676 | ₩1,676 | ₩1,569 | ₩1,623 | -3.20% | 8.6만 |
|---|
| 2026.06.12 | ₩1,542 | ₩1,650 | ₩1,542 | ₩1,650 | +6.96% | 4.6만 |
|---|
| 2026.06.11 | ₩1,556 | ₩1,609 | ₩1,542 | ₩1,556 | 0.00% | 2.6만 |
|---|
| 2026.06.10 | ₩1,596 | ₩1,636 | ₩1,569 | ₩1,569 | -1.68% | 1.7만 |
|---|
| 2026.06.09 | ₩1,616 | ₩1,650 | ₩1,582 | ₩1,636 | +1.24% | 2.5만 |
|---|
| 2026.06.08 | ₩1,569 | ₩1,651 | ₩1,569 | ₩1,609 | +2.56% | 2.7만 |
|---|
| 2026.06.05 | ₩1,596 | ₩1,636 | ₩1,556 | ₩1,582 | -0.84% | 6만 |
|---|
| 2026.06.04 | ₩1,609 | ₩1,660 | ₩1,609 | ₩1,636 | +1.67% | 5.3만 |
|---|
| 2026.06.03 | ₩1,636 | ₩1,663 | ₩1,603 | ₩1,636 | 0.00% | 4.4만 |
|---|
| 2026.06.02 | ₩1,676 | ₩1,690 | ₩1,582 | ₩1,676 | 0.00% | 13.2만 |
|---|
| 2026.06.01 | ₩1,797 | ₩1,837 | ₩1,663 | ₩1,703 | -5.22% | 10.5만 |
|---|
| 2026.05.29 | ₩1,636 | ₩1,837 | ₩1,623 | ₩1,810 | +10.66% | 16.7만 |
|---|
| 2026.05.28 | ₩1,609 | ₩1,650 | ₩1,609 | ₩1,636 | +1.67% | 7.6만 |
|---|
| 2026.05.27 | ₩1,623 | ₩1,623 | ₩1,582 | ₩1,596 | -1.65% | 19만 |
|---|
| 2026.05.26 | ₩1,663 | ₩1,683 | ₩1,623 | ₩1,623 | -2.42% | 3만 |
|---|
| 2026.05.22 | ₩1,717 | ₩1,717 | ₩1,623 | ₩1,663 | -3.12% | 2.6만 |
|---|
| 2026.05.21 | ₩1,636 | ₩1,703 | ₩1,623 | ₩1,703 | +4.10% | 3.8만 |
|---|
| 2026.05.20 | ₩1,703 | ₩1,703 | ₩1,636 | ₩1,663 | -2.36% | 2.4만 |
|---|
| 2026.05.19 | ₩1,650 | ₩1,723 | ₩1,629 | ₩1,703 | +3.25% | 3만 |
|---|
| 2026.05.18 | ₩1,663 | ₩1,743 | ₩1,609 | ₩1,650 | -0.81% | 10.5만 |
|---|
| 2026.05.15 | ₩1,743 | ₩1,770 | ₩1,650 | ₩1,690 | -3.08% | 8.5만 |
|---|
| 2026.05.14 | ₩1,717 | ₩1,824 | ₩1,690 | ₩1,770 | +3.13% | 10만 |
|---|
| 2026.05.13 | ₩1,717 | ₩1,730 | ₩1,670 | ₩1,730 | +0.78% | 6.5만 |
|---|
| 2026.05.12 | ₩1,582 | ₩1,717 | ₩1,556 | ₩1,676 | +5.93% | 10.9만 |
|---|
| 2026.05.11 | ₩1,676 | ₩1,717 | ₩1,569 | ₩1,569 | -6.40% | 12.8만 |
|---|
| 2026.05.08 | ₩1,810 | ₩1,810 | ₩1,676 | ₩1,743 | -3.70% | 15.9만 |
|---|
| 2026.05.07 | ₩1,676 | ₩1,837 | ₩1,628 | ₩1,837 | +9.60% | 19.5만 |
|---|
| 2026.05.06 | ₩1,569 | ₩1,676 | ₩1,502 | ₩1,676 | +6.84% | 10.2만 |
|---|
| 2026.05.05 | ₩1,556 | ₩1,556 | ₩1,462 | ₩1,556 | 0.00% | 13.3만 |
|---|
| 2026.05.04 | ₩1,515 | ₩1,556 | ₩1,462 | ₩1,489 | -1.77% | 12.5만 |
|---|
| 2026.05.01 | ₩1,542 | ₩1,623 | ₩1,435 | ₩1,475 | -4.35% | 28.2만 |
|---|
| 2026.04.30 | ₩1,556 | ₩1,609 | ₩1,529 | ₩1,596 | +2.59% | 5.6만 |
|---|
| 2026.04.29 | ₩1,502 | ₩1,609 | ₩1,489 | ₩1,502 | 0.00% | 8.3만 |
|---|
| 2026.04.28 | ₩1,569 | ₩1,569 | ₩1,489 | ₩1,515 | -3.42% | 13.3만 |
|---|
| 2026.04.27 | ₩1,542 | ₩1,623 | ₩1,502 | ₩1,542 | 0.00% | 12.9만 |
|---|
| 2026.04.24 | ₩1,556 | ₩1,615 | ₩1,489 | ₩1,502 | -3.45% | 7.3만 |
|---|
| 2026.04.23 | ₩1,636 | ₩1,663 | ₩1,542 | ₩1,569 | -4.10% | 11.1만 |
|---|
| 2026.04.22 | ₩1,650 | ₩1,690 | ₩1,596 | ₩1,636 | -0.81% | 10.3만 |
|---|
| 2026.04.21 | ₩1,810 | ₩1,810 | ₩1,542 | ₩1,596 | -11.85% | 26.4만 |
|---|
| 2026.04.20 | ₩1,784 | ₩1,824 | ₩1,636 | ₩1,797 | +0.75% | 23.5만 |
|---|
| 2026.04.17 | ₩1,650 | ₩1,770 | ₩1,529 | ₩1,717 | +4.07% | 195.4만 |
|---|
| 2026.04.16 | ₩1,623 | ₩1,636 | ₩1,515 | ₩1,609 | -0.83% | 10.8만 |
|---|
| 2026.04.15 | ₩1,556 | ₩1,609 | ₩1,502 | ₩1,582 | +1.72% | 6.8만 |
|---|
| 2026.04.14 | ₩1,518 | ₩1,542 | ₩1,489 | ₩1,515 | -0.18% | 3.4만 |
|---|
| 2026.04.13 | ₩1,542 | ₩1,676 | ₩1,475 | ₩1,502 | -2.61% | 6.3만 |
|---|
| 2026.04.10 | ₩1,548 | ₩1,589 | ₩1,462 | ₩1,542 | -0.35% | 2.8만 |
|---|
| 2026.04.09 | ₩1,596 | ₩1,609 | ₩1,502 | ₩1,542 | -3.36% | 4.8만 |
|---|
| 2026.04.08 | ₩1,678 | ₩1,690 | ₩1,529 | ₩1,569 | -6.47% | 4.5만 |
|---|
| 2026.04.07 | ₩1,582 | ₩1,656 | ₩1,448 | ₩1,569 | -0.85% | 6.6만 |
|---|
| 2026.04.06 | ₩1,690 | ₩1,737 | ₩1,569 | ₩1,596 | -5.56% | 27.9만 |
|---|
| 2026.04.02 | ₩1,596 | ₩1,864 | ₩1,569 | ₩1,690 | +5.88% | 74.3만 |
|---|
| 2026.04.01 | ₩1,462 | ₩1,609 | ₩1,462 | ₩1,529 | +4.59% | 6.8만 |
|---|
| 2026.03.31 | ₩1,368 | ₩1,515 | ₩1,314 | ₩1,489 | +8.82% | 7.7만 |
|---|
| 2026.03.30 | ₩1,368 | ₩1,482 | ₩1,220 | ₩1,341 | -1.96% | 30.3만 |
|---|
| 2026.03.27 | ₩1,422 | ₩1,596 | ₩1,381 | ₩1,515 | +6.60% | 13.1만 |
|---|
| 2026.03.26 | ₩1,529 | ₩1,663 | ₩1,368 | ₩1,381 | -9.65% | 26만 |
|---|
| 2026.03.25 | ₩1,462 | ₩1,676 | ₩1,395 | ₩1,582 | +8.26% | 28.5만 |
|---|
| 2026.03.24 | ₩1,408 | ₩1,475 | ₩1,381 | ₩1,381 | -1.90% | 10만 |
|---|
| 2026.03.23 | ₩1,462 | ₩1,577 | ₩1,314 | ₩1,462 | 0.00% | 70.6만 |
|---|
| 2026.03.20 | ₩1,676 | ₩1,676 | ₩1,448 | ₩1,489 | -11.20% | 15.2만 |
|---|
| 2026.03.19 | ₩1,770 | ₩1,770 | ₩1,502 | ₩1,596 | -9.85% | 28.8만 |
|---|
| 2026.03.18 | ₩1,857 | ₩1,918 | ₩1,743 | ₩1,797 | -3.25% | 10.1만 |
|---|
| 2026.03.17 | ₩1,810 | ₩1,985 | ₩1,810 | ₩1,851 | +2.22% | 2.9만 |
|---|
| 2026.03.16 | ₩1,730 | ₩1,864 | ₩1,703 | ₩1,810 | +4.65% | 5.3만 |
|---|
| 2026.03.13 | ₩1,810 | ₩1,836 | ₩1,690 | ₩1,703 | -5.93% | 5.1만 |
|---|
| 2026.03.12 | ₩1,810 | ₩2,006 | ₩1,764 | ₩1,770 | -2.22% | 8.3만 |
|---|
| 2026.03.11 | ₩1,998 | ₩2,105 | ₩1,770 | ₩1,864 | -6.71% | 22.5만 |
|---|
| 2026.03.10 | ₩1,837 | ₩2,012 | ₩1,810 | ₩1,998 | +8.76% | 10.1만 |
|---|
| 2026.03.09 | ₩1,743 | ₩1,851 | ₩1,676 | ₩1,784 | +2.31% | 7.5만 |
|---|
| 2026.03.06 | ₩1,623 | ₩1,784 | ₩1,609 | ₩1,676 | +3.31% | 10.1만 |
|---|
| 2026.03.05 | ₩1,770 | ₩1,810 | ₩1,569 | ₩1,650 | -6.82% | 19.9만 |
|---|
| 2026.03.04 | ₩1,770 | ₩2,025 | ₩1,663 | ₩1,743 | -1.52% | 28.6만 |
|---|
| 2026.03.03 | ₩1,891 | ₩1,891 | ₩1,717 | ₩1,797 | -4.96% | 7.5만 |
|---|
| 2026.03.02 | ₩1,824 | ₩1,904 | ₩1,824 | ₩1,837 | +0.74% | 10.6만 |
|---|
| 2026.02.27 | ₩2,065 | ₩2,132 | ₩1,810 | ₩1,864 | -9.74% | 11.8만 |
|---|
| 2026.02.26 | ₩2,079 | ₩2,079 | ₩1,971 | ₩2,025 | -2.58% | 2.6만 |
|---|
| 2026.02.25 | ₩2,132 | ₩2,173 | ₩2,079 | ₩2,119 | -0.63% | 2.7만 |
|---|
| 2026.02.24 | ₩2,152 | ₩2,186 | ₩2,100 | ₩2,119 | -1.56% | 4.1만 |
|---|
| 2026.02.23 | ₩2,052 | ₩2,213 | ₩1,998 | ₩2,119 | +3.27% | 6.7만 |
|---|
| 2026.02.20 | ₩1,851 | ₩2,005 | ₩1,851 | ₩1,971 | +6.52% | 8.8만 |
|---|
| 2026.02.19 | ₩1,891 | ₩1,971 | ₩1,864 | ₩1,904 | +0.71% | 18.8만 |
|---|
| 2026.02.18 | ₩1,851 | ₩1,989 | ₩1,824 | ₩1,877 | +1.45% | 9.6만 |
|---|
| 2026.02.17 | ₩2,065 | ₩2,065 | ₩1,864 | ₩1,904 | -7.79% | 5.3만 |
|---|
| 2026.02.13 | ₩2,052 | ₩2,132 | ₩1,991 | ₩2,012 | -1.96% | 6.9만 |
|---|
| 2026.02.12 | ₩2,199 | ₩2,226 | ₩1,941 | ₩2,038 | -7.32% | 19.9만 |
|---|
| 2026.02.11 | ₩2,012 | ₩2,226 | ₩2,012 | ₩2,199 | +9.33% | 50.7만 |
|---|
| 2026.02.10 | ₩1,891 | ₩2,012 | ₩1,877 | ₩1,945 | +2.84% | 31.1만 |
|---|
| 2026.02.09 | ₩1,435 | ₩1,891 | ₩1,435 | ₩1,784 | +24.30% | 52.9만 |
|---|
| 2026.02.06 | ₩1,529 | ₩1,629 | ₩1,341 | ₩1,395 | -8.77% | 35.6만 |
|---|
| 2026.02.05 | ₩1,569 | ₩1,730 | ₩1,422 | ₩1,569 | 0.00% | 22.9만 |
|---|
| 2026.02.04 | ₩1,743 | ₩1,751 | ₩1,489 | ₩1,609 | -7.69% | 29.6만 |
|---|
| 2026.02.03 | ₩1,784 | ₩1,998 | ₩1,650 | ₩1,650 | -7.52% | 34.9만 |
|---|
| 2026.02.02 | ₩1,837 | ₩1,875 | ₩1,730 | ₩1,784 | -2.92% | 8.5만 |
|---|
| 2026.01.30 | ₩1,945 | ₩2,000 | ₩1,824 | ₩1,837 | -5.52% | 15.9만 |
|---|
| 2026.01.29 | ₩1,986 | ₩2,079 | ₩1,931 | ₩1,958 | -1.42% | 9.4만 |
|---|
| 2026.01.28 | ₩2,105 | ₩2,132 | ₩1,945 | ₩1,971 | -6.37% | 14.8만 |
|---|
| 2026.01.27 | ₩2,085 | ₩2,126 | ₩2,052 | ₩2,079 | -0.32% | 5만 |
|---|
| 2026.01.26 | ₩2,159 | ₩2,166 | ₩2,038 | ₩2,052 | -4.97% | 15.7만 |
|---|
| 2026.01.23 | ₩2,119 | ₩2,199 | ₩2,119 | ₩2,146 | +1.27% | 17.7만 |
|---|
| 2026.01.22 | ₩2,132 | ₩2,173 | ₩2,092 | ₩2,119 | -0.63% | 15.3만 |
|---|
| 2026.01.21 | ₩2,186 | ₩2,233 | ₩2,079 | ₩2,119 | -3.07% | 16.9만 |
|---|
| 2026.01.20 | ₩2,146 | ₩2,300 | ₩2,105 | ₩2,105 | -1.87% | 13.4만 |
|---|
| 2026.01.16 | ₩2,132 | ₩2,233 | ₩2,079 | ₩2,173 | +1.89% | 13.7만 |
|---|
| 2026.01.15 | ₩2,186 | ₩2,280 | ₩2,119 | ₩2,119 | -3.07% | 10.3만 |
|---|
| 2026.01.14 | ₩1,998 | ₩2,414 | ₩1,958 | ₩2,186 | +9.40% | 82.9만 |
|---|
| 2026.01.13 | ₩2,159 | ₩2,191 | ₩1,945 | ₩1,958 | -9.32% | 17.5만 |
|---|
| 2026.01.12 | ₩2,146 | ₩2,299 | ₩2,079 | ₩2,105 | -1.87% | 25.7만 |
|---|
| 2026.01.09 | ₩2,320 | ₩2,386 | ₩2,146 | ₩2,146 | -7.51% | 25.8만 |
|---|
| 2026.01.08 | ₩2,159 | ₩2,354 | ₩2,146 | ₩2,333 | +8.07% | 39.6만 |
|---|
| 2026.01.07 | ₩2,146 | ₩2,280 | ₩2,105 | ₩2,132 | -0.62% | 24만 |
|---|
| 2026.01.06 | ₩2,374 | ₩2,427 | ₩2,105 | ₩2,105 | -11.30% | 147.8만 |
|---|
| 2026.01.05 | ₩2,374 | ₩2,427 | ₩2,347 | ₩2,374 | 0.00% | 8.2만 |
|---|
| 2026.01.02 | ₩2,628 | ₩2,666 | ₩2,360 | ₩2,374 | -9.69% | 15.7만 |
|---|
| 2025.12.31 | ₩2,628 | ₩2,655 | ₩2,427 | ₩2,602 | -1.02% | 11.8만 |
|---|
| 2025.12.30 | ₩2,508 | ₩2,736 | ₩2,414 | ₩2,682 | +6.95% | 18.6만 |
|---|
| 2025.12.29 | ₩2,240 | ₩2,494 | ₩2,052 | ₩2,414 | +7.78% | 14.6만 |
|---|
| 2025.12.26 | ₩2,360 | ₩2,386 | ₩2,139 | ₩2,307 | -2.27% | 29.2만 |
|---|
| 2025.12.24 | ₩2,387 | ₩2,434 | ₩2,333 | ₩2,333 | -2.25% | 12.7만 |
|---|
| 2025.12.23 | ₩2,481 | ₩2,548 | ₩2,266 | ₩2,360 | -4.86% | 37.6만 |
|---|
| 2025.12.22 | ₩2,454 | ₩2,602 | ₩2,342 | ₩2,521 | +2.73% | 46만 |
|---|
| 2025.12.19 | ₩2,615 | ₩2,761 | ₩2,347 | ₩2,374 | -9.23% | 27만 |
|---|
| 2025.12.18 | ₩2,776 | ₩2,789 | ₩2,575 | ₩2,602 | -6.28% | 3.2만 |
|---|
| 2025.12.17 | ₩2,763 | ₩2,830 | ₩2,642 | ₩2,642 | -4.37% | 7.8만 |
|---|
| 2025.12.16 | ₩2,763 | ₩2,843 | ₩2,720 | ₩2,803 | +1.46% | 2만 |
|---|
| 2025.12.15 | ₩2,910 | ₩2,977 | ₩2,736 | ₩2,789 | -4.15% | 7.6만 |
|---|
| 2025.12.12 | ₩2,930 | ₩2,937 | ₩2,843 | ₩2,897 | -1.14% | 9.6만 |
|---|
| 2025.12.11 | ₩2,897 | ₩3,044 | ₩2,803 | ₩2,964 | +2.31% | 5.2만 |
|---|
| 2025.12.10 | ₩2,883 | ₩2,883 | ₩2,789 | ₩2,843 | -1.40% | 3.7만 |
|---|
| 2025.12.09 | ₩2,870 | ₩2,897 | ₩2,776 | ₩2,776 | -3.27% | 5.9만 |
|---|
| 2025.12.08 | ₩2,870 | ₩2,937 | ₩2,816 | ₩2,856 | -0.47% | 2.5만 |
|---|
| 2025.12.05 | ₩2,883 | ₩2,991 | ₩2,749 | ₩2,883 | 0.00% | 11.6만 |
|---|
| 2025.12.04 | ₩2,776 | ₩3,017 | ₩2,776 | ₩2,830 | +1.93% | 9.4만 |
|---|
| 2025.12.03 | ₩2,977 | ₩3,084 | ₩2,749 | ₩2,763 | -7.21% | 12.3만 |
|---|
| 2025.12.02 | ₩3,031 | ₩3,205 | ₩2,917 | ₩2,977 | -1.77% | 7.2만 |
|---|
| 2025.12.01 | ₩3,152 | ₩3,318 | ₩3,044 | ₩3,071 | -2.55% | 4.7만 |
|---|
| 2025.11.28 | ₩3,205 | ₩3,393 | ₩3,192 | ₩3,192 | -0.42% | 3.9만 |
|---|
| 2025.11.26 | ₩3,219 | ₩3,339 | ₩3,138 | ₩3,192 | -0.83% | 6.8만 |
|---|
| 2025.11.25 | ₩3,152 | ₩3,661 | ₩3,031 | ₩3,339 | +5.96% | 22.6만 |
|---|
| 2025.11.24 | ₩3,379 | ₩3,594 | ₩3,098 | ₩3,185 | -5.75% | 10.6만 |
|---|
| 2025.11.21 | ₩3,460 | ₩3,487 | ₩3,286 | ₩3,393 | -1.94% | 6.7만 |
|---|
| 2025.11.20 | ₩3,634 | ₩3,748 | ₩3,379 | ₩3,460 | -4.80% | 13.3만 |
|---|
| 2025.11.19 | ₩3,701 | ₩3,701 | ₩3,479 | ₩3,554 | -3.99% | 2.1만 |
|---|
| 2025.11.18 | ₩3,527 | ₩3,652 | ₩3,447 | ₩3,487 | -1.14% | 6.6만 |
|---|
| 2025.11.17 | ₩3,648 | ₩3,723 | ₩3,554 | ₩3,594 | -1.47% | 3만 |
|---|
| 2025.11.14 | ₩3,500 | ₩3,742 | ₩3,500 | ₩3,634 | +3.83% | 4.9만 |
|---|
| 2025.11.13 | ₩3,876 | ₩3,919 | ₩3,496 | ₩3,675 | -5.19% | 5.7만 |
|---|
| 2025.11.12 | ₩4,037 | ₩4,117 | ₩3,809 | ₩3,903 | -3.32% | 5.6만 |
|---|
| 2025.11.11 | ₩3,821 | ₩4,117 | ₩3,782 | ₩4,037 | +5.65% | 6.8만 |
|---|
| 2025.11.10 | ₩4,224 | ₩4,224 | ₩3,916 | ₩4,023 | -4.76% | 9만 |
|---|
| 2025.11.07 | ₩4,157 | ₩4,224 | ₩4,025 | ₩4,211 | +1.29% | 13만 |
|---|
| 2025.11.06 | ₩4,144 | ₩4,318 | ₩4,090 | ₩4,171 | +0.65% | 9.3만 |
|---|
| 2025.11.05 | ₩3,742 | ₩4,171 | ₩3,701 | ₩4,077 | +8.96% | 36.4만 |
|---|
| 2025.11.04 | ₩3,661 | ₩3,916 | ₩3,286 | ₩3,755 | +2.56% | 26.7만 |
|---|
| 2025.11.03 | ₩3,849 | ₩3,983 | ₩3,715 | ₩3,809 | -1.05% | 18.4만 |
|---|
| 2025.10.31 | ₩3,822 | ₩3,929 | ₩3,685 | ₩3,903 | +2.11% | 24.1만 |
|---|
| 2025.10.30 | ₩3,688 | ₩3,822 | ₩3,487 | ₩3,782 | +2.55% | 12.7만 |
|---|
| 2025.10.29 | ₩3,420 | ₩3,688 | ₩3,420 | ₩3,661 | +7.06% | 24.2만 |
|---|
| 2025.10.28 | ₩3,165 | ₩3,406 | ₩3,047 | ₩3,379 | +6.78% | 17.2만 |
|---|
| 2025.10.27 | ₩2,977 | ₩3,178 | ₩2,950 | ₩3,125 | +4.95% | 19.9만 |
|---|
| 2025.10.24 | ₩2,856 | ₩3,044 | ₩2,856 | ₩2,977 | +4.23% | 8.7만 |
|---|
| 2025.10.23 | ₩3,232 | ₩3,259 | ₩2,843 | ₩2,870 | -11.20% | 253.4만 |
|---|
| 2025.10.22 | ₩3,192 | ₩3,192 | ₩3,017 | ₩3,084 | -3.36% | 5.7만 |
|---|
| 2025.10.21 | ₩3,366 | ₩3,366 | ₩3,111 | ₩3,205 | -4.78% | 4.3만 |
|---|
| 2025.10.20 | ₩3,165 | ₩3,393 | ₩3,165 | ₩3,312 | +4.66% | 7.3만 |
|---|
| 2025.10.17 | ₩3,245 | ₩3,259 | ₩3,017 | ₩3,152 | -2.89% | 6.2만 |
|---|
| 2025.10.16 | ₩3,299 | ₩3,366 | ₩3,138 | ₩3,232 | -2.03% | 8.6만 |
|---|
| 2025.10.15 | ₩3,286 | ₩3,353 | ₩3,044 | ₩3,192 | -2.86% | 24.7만 |
|---|
| 2025.10.14 | ₩3,420 | ₩3,768 | ₩3,374 | ₩3,406 | -0.39% | 18.4만 |
|---|
| 2025.10.13 | ₩3,607 | ₩3,956 | ₩3,366 | ₩3,621 | +0.37% | 34.5만 |
|---|
| 2025.10.10 | ₩3,353 | ₩3,634 | ₩3,152 | ₩3,554 | +6.00% | 52.7만 |
|---|