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 | ₩3,360 | ₩3,641 | ₩3,354 | ₩3,561 | +5.98% | 158.4만 |
| 2026.10.08 | ₩3,320 | ₩3,374 | ₩3,280 | ₩3,347 | +0.81% | 42.1만 |
| 2026.10.07 | ₩3,374 | ₩3,454 | ₩3,280 | ₩3,360 | -0.40% | 68만 |
| 2026.10.06 | ₩3,561 | ₩3,575 | ₩3,387 | ₩3,387 | -4.89% | 62.1만 |
| 2026.10.05 | ₩3,869 | ₩3,869 | ₩3,508 | ₩3,508 | -9.34% | 125.4만 |
| 2026.10.02 | ₩3,869 | ₩3,882 | ₩3,775 | ₩3,829 | -1.04% | 10.1만 |
| 2026.10.01 | ₩3,869 | ₩4,016 | ₩3,762 | ₩3,869 | 0.00% | 64.1만 |
| 2026.09.30 | ₩3,575 | ₩3,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,896 |
| +8.99% |
| 52.1만 |
| 2026.09.29 | ₩3,615 | ₩3,641 | ₩3,561 | ₩3,601 | -0.37% | 16.1만 |
|---|
| 2026.09.28 | ₩3,749 | ₩3,869 | ₩3,541 | ₩3,601 | -3.93% | 34.1만 |
|---|
| 2026.09.25 | ₩3,896 | ₩3,896 | ₩3,615 | ₩3,675 | -5.67% | 77.5만 |
|---|
| 2026.09.24 | ₩3,722 | ₩3,856 | ₩3,628 | ₩3,749 | +0.72% | 23.4만 |
|---|
| 2026.09.23 | ₩4,030 | ₩4,030 | ₩3,615 | ₩3,762 | -6.64% | 85.8만 |
|---|
| 2026.09.22 | ₩4,043 | ₩4,057 | ₩3,943 | ₩3,990 | -1.32% | 61.4만 |
|---|
| 2026.09.21 | ₩3,923 | ₩3,976 | ₩3,829 | ₩3,963 | +1.02% | 29.5만 |
|---|
| 2026.09.18 | ₩4,204 | ₩4,204 | ₩3,856 | ₩3,963 | -5.73% | 28.9만 |
|---|
| 2026.09.17 | ₩3,949 | ₩4,083 | ₩3,936 | ₩4,057 | +2.71% | 31만 |
|---|
| 2026.09.16 | ₩3,829 | ₩4,083 | ₩3,729 | ₩3,963 | +3.50% | 77.8만 |
|---|
| 2026.09.15 | ₩3,708 | ₩3,829 | ₩3,588 | ₩3,829 | +3.25% | 39.1만 |
|---|
| 2026.09.14 | ₩3,762 | ₩3,882 | ₩3,695 | ₩3,775 | +0.36% | 10만 |
|---|
| 2026.09.11 | ₩3,816 | ₩3,936 | ₩3,782 | ₩3,802 | -0.35% | 18.8만 |
|---|
| 2026.09.10 | ₩3,775 | ₩3,816 | ₩3,641 | ₩3,735 | -1.06% | 43.8만 |
|---|
| 2026.09.09 | ₩4,003 | ₩4,070 | ₩3,789 | ₩3,802 | -5.02% | 62.2만 |
|---|
| 2026.09.08 | ₩3,949 | ₩4,110 | ₩3,775 | ₩4,030 | +2.03% | 82.5만 |
|---|
| 2026.09.04 | ₩3,949 | ₩4,217 | ₩3,856 | ₩4,016 | +1.69% | 60.3만 |
|---|
| 2026.09.03 | ₩4,003 | ₩4,050 | ₩3,882 | ₩3,949 | -1.34% | 15.4만 |
|---|
| 2026.09.02 | ₩3,882 | ₩4,016 | ₩3,802 | ₩3,909 | +0.69% | 14.4만 |
|---|
| 2026.09.01 | ₩3,936 | ₩4,137 | ₩3,749 | ₩3,882 | -1.36% | 25.7만 |
|---|
| 2026.08.31 | ₩4,057 | ₩4,137 | ₩3,903 | ₩3,949 | -2.64% | 21.5만 |
|---|
| 2026.08.28 | ₩4,177 | ₩4,217 | ₩4,016 | ₩4,057 | -2.88% | 13.8만 |
|---|
| 2026.08.27 | ₩4,284 | ₩4,565 | ₩4,057 | ₩4,123 | -3.75% | 24.1만 |
|---|
| 2026.08.26 | ₩4,632 | ₩4,646 | ₩4,150 | ₩4,271 | -7.80% | 52.3만 |
|---|
| 2026.08.25 | ₩4,579 | ₩4,766 | ₩4,559 | ₩4,646 | +1.46% | 43만 |
|---|
| 2026.08.24 | ₩4,391 | ₩4,646 | ₩4,284 | ₩4,579 | +4.27% | 25.8만 |
|---|
| 2026.08.21 | ₩4,311 | ₩4,472 | ₩4,204 | ₩4,324 | +0.31% | 44.1만 |
|---|
| 2026.08.20 | ₩4,030 | ₩4,458 | ₩4,016 | ₩4,311 | +6.98% | 46.9만 |
|---|
| 2026.08.19 | ₩3,923 | ₩4,297 | ₩3,856 | ₩4,164 | +6.14% | 69.6만 |
|---|
| 2026.08.18 | ₩3,869 | ₩3,975 | ₩3,762 | ₩3,869 | 0.00% | 26.2만 |
|---|
| 2026.08.17 | ₩3,789 | ₩3,976 | ₩3,775 | ₩3,882 | +2.47% | 30.6만 |
|---|
| 2026.08.14 | ₩3,816 | ₩3,909 | ₩3,682 | ₩3,869 | +1.40% | 27.8만 |
|---|
| 2026.08.13 | ₩3,722 | ₩3,909 | ₩3,695 | ₩3,842 | +3.24% | 24.7만 |
|---|
| 2026.08.12 | ₩4,057 | ₩4,057 | ₩3,682 | ₩3,749 | -7.59% | 41만 |
|---|
| 2026.08.11 | ₩3,990 | ₩4,095 | ₩3,687 | ₩4,016 | +0.67% | 48.8만 |
|---|
| 2026.08.10 | ₩3,789 | ₩4,150 | ₩3,561 | ₩4,070 | +7.42% | 72.7만 |
|---|
| 2026.08.07 | ₩3,749 | ₩3,976 | ₩3,749 | ₩3,842 | +2.50% | 24.5만 |
|---|
| 2026.08.06 | ₩3,735 | ₩4,003 | ₩3,648 | ₩3,775 | +1.08% | 38.8만 |
|---|
| 2026.08.05 | ₩3,802 | ₩3,802 | ₩3,615 | ₩3,762 | -1.06% | 30.9만 |
|---|
| 2026.08.04 | ₩3,923 | ₩4,003 | ₩3,668 | ₩3,842 | -2.05% | 84.2만 |
|---|
| 2026.08.03 | ₩3,896 | ₩4,083 | ₩3,695 | ₩3,963 | +1.72% | 110.2만 |
|---|
| 2026.07.31 | ₩3,949 | ₩4,284 | ₩3,909 | ₩4,003 | +1.36% | 106만 |
|---|
| 2026.07.30 | ₩4,097 | ₩4,097 | ₩3,562 | ₩3,949 | -3.59% | 139.2만 |
|---|
| 2026.07.29 | ₩4,364 | ₩4,510 | ₩3,949 | ₩4,016 | -7.98% | 157.9만 |
|---|
| 2026.07.28 | ₩5,221 | ₩5,306 | ₩4,043 | ₩4,364 | -16.41% | 532.3만 |
|---|
| 2026.07.27 | ₩3,963 | ₩5,623 | ₩3,708 | ₩5,248 | +32.43% | 8338.4만 |
|---|
| 2026.07.24 | ₩2,852 | ₩2,905 | ₩2,678 | ₩2,744 | -3.76% | 16.3만 |
|---|
| 2026.07.23 | ₩2,694 | ₩2,919 | ₩2,666 | ₩2,852 | +5.86% | 29.1만 |
|---|
| 2026.07.22 | ₩2,624 | ₩2,789 | ₩2,624 | ₩2,718 | +3.57% | 16.9만 |
|---|
| 2026.07.21 | ₩2,664 | ₩2,704 | ₩2,557 | ₩2,624 | -1.51% | 8.5만 |
|---|
| 2026.07.20 | ₩2,637 | ₩2,704 | ₩2,477 | ₩2,664 | +1.02% | 23.5만 |
|---|
| 2026.07.17 | ₩2,631 | ₩2,744 | ₩2,624 | ₩2,651 | +0.76% | 24.7만 |
|---|
| 2026.07.16 | ₩2,343 | ₩2,798 | ₩2,343 | ₩2,678 | +14.29% | 57.8만 |
|---|
| 2026.07.15 | ₩2,169 | ₩2,423 | ₩2,102 | ₩2,383 | +9.88% | 30.1만 |
|---|
| 2026.07.14 | ₩2,182 | ₩2,222 | ₩2,129 | ₩2,169 | -0.61% | 15.2만 |
|---|
| 2026.07.13 | ₩2,209 | ₩2,229 | ₩2,142 | ₩2,196 | -0.61% | 8.2만 |
|---|
| 2026.07.10 | ₩2,263 | ₩2,289 | ₩2,155 | ₩2,216 | -2.07% | 7.4만 |
|---|
| 2026.07.09 | ₩2,289 | ₩2,303 | ₩2,169 | ₩2,276 | -0.58% | 10.5만 |
|---|
| 2026.07.08 | ₩2,182 | ₩2,316 | ₩2,122 | ₩2,263 | +3.68% | 24.3만 |
|---|
| 2026.07.07 | ₩2,303 | ₩2,303 | ₩2,155 | ₩2,222 | -3.49% | 22.6만 |
|---|
| 2026.07.06 | ₩2,263 | ₩2,490 | ₩2,182 | ₩2,289 | +1.18% | 57.3만 |
|---|
| 2026.07.02 | ₩2,276 | ₩2,343 | ₩2,142 | ₩2,222 | -2.35% | 12.7만 |
|---|
| 2026.07.01 | ₩2,329 | ₩2,544 | ₩2,263 | ₩2,263 | -2.87% | 40.5만 |
|---|
| 2026.06.30 | ₩2,222 | ₩2,410 | ₩2,115 | ₩2,370 | +6.63% | 33.4만 |
|---|
| 2026.06.29 | ₩2,129 | ₩2,222 | ₩2,022 | ₩2,209 | +3.77% | 47.4만 |
|---|
| 2026.06.26 | ₩1,861 | ₩2,263 | ₩1,848 | ₩2,182 | +17.27% | 41.8만 |
|---|
| 2026.06.25 | ₩2,088 | ₩2,102 | ₩1,928 | ₩1,941 | -7.05% | 29.2만 |
|---|
| 2026.06.24 | ₩2,115 | ₩2,236 | ₩1,941 | ₩2,062 | -2.53% | 61.3만 |
|---|
| 2026.06.23 | ₩1,821 | ₩2,142 | ₩1,716 | ₩2,075 | +13.97% | 183.4만 |
|---|
| 2026.06.22 | ₩1,660 | ₩3,722 | ₩1,633 | ₩1,981 | +19.35% | 5230.9만 |
|---|
| 2026.06.18 | ₩1,607 | ₩1,633 | ₩1,565 | ₩1,620 | +0.83% | 5.1만 |
|---|
| 2026.06.17 | ₩1,580 | ₩1,647 | ₩1,553 | ₩1,607 | +1.69% | 2.9만 |
|---|
| 2026.06.16 | ₩1,620 | ₩1,620 | ₩1,553 | ₩1,580 | -2.48% | 8.8만 |
|---|
| 2026.06.15 | ₩1,673 | ₩1,673 | ₩1,566 | ₩1,620 | -3.20% | 8.6만 |
|---|
| 2026.06.12 | ₩1,540 | ₩1,647 | ₩1,540 | ₩1,647 | +6.96% | 4.6만 |
|---|
| 2026.06.11 | ₩1,553 | ₩1,607 | ₩1,540 | ₩1,553 | 0.00% | 2.6만 |
|---|
| 2026.06.10 | ₩1,593 | ₩1,633 | ₩1,566 | ₩1,566 | -1.68% | 1.7만 |
|---|
| 2026.06.09 | ₩1,613 | ₩1,647 | ₩1,580 | ₩1,633 | +1.24% | 2.5만 |
|---|
| 2026.06.08 | ₩1,566 | ₩1,648 | ₩1,566 | ₩1,607 | +2.56% | 2.7만 |
|---|
| 2026.06.05 | ₩1,593 | ₩1,633 | ₩1,553 | ₩1,580 | -0.84% | 6만 |
|---|
| 2026.06.04 | ₩1,607 | ₩1,657 | ₩1,607 | ₩1,633 | +1.67% | 5.3만 |
|---|
| 2026.06.03 | ₩1,633 | ₩1,660 | ₩1,600 | ₩1,633 | 0.00% | 4.4만 |
|---|
| 2026.06.02 | ₩1,673 | ₩1,687 | ₩1,580 | ₩1,673 | 0.00% | 13.2만 |
|---|
| 2026.06.01 | ₩1,794 | ₩1,834 | ₩1,660 | ₩1,700 | -5.22% | 10.5만 |
|---|
| 2026.05.29 | ₩1,633 | ₩1,834 | ₩1,620 | ₩1,807 | +10.66% | 16.7만 |
|---|
| 2026.05.28 | ₩1,607 | ₩1,647 | ₩1,607 | ₩1,633 | +1.67% | 7.6만 |
|---|
| 2026.05.27 | ₩1,620 | ₩1,620 | ₩1,580 | ₩1,593 | -1.65% | 19만 |
|---|
| 2026.05.26 | ₩1,660 | ₩1,680 | ₩1,620 | ₩1,620 | -2.42% | 3만 |
|---|
| 2026.05.22 | ₩1,714 | ₩1,714 | ₩1,620 | ₩1,660 | -3.12% | 2.6만 |
|---|
| 2026.05.21 | ₩1,633 | ₩1,700 | ₩1,620 | ₩1,700 | +4.10% | 3.8만 |
|---|
| 2026.05.20 | ₩1,700 | ₩1,700 | ₩1,633 | ₩1,660 | -2.36% | 2.4만 |
|---|
| 2026.05.19 | ₩1,647 | ₩1,720 | ₩1,627 | ₩1,700 | +3.25% | 3만 |
|---|
| 2026.05.18 | ₩1,660 | ₩1,740 | ₩1,607 | ₩1,647 | -0.81% | 10.5만 |
|---|
| 2026.05.15 | ₩1,740 | ₩1,767 | ₩1,647 | ₩1,687 | -3.08% | 8.5만 |
|---|
| 2026.05.14 | ₩1,714 | ₩1,821 | ₩1,687 | ₩1,767 | +3.13% | 10만 |
|---|
| 2026.05.13 | ₩1,714 | ₩1,727 | ₩1,667 | ₩1,727 | +0.78% | 6.5만 |
|---|
| 2026.05.12 | ₩1,580 | ₩1,714 | ₩1,553 | ₩1,673 | +5.93% | 10.9만 |
|---|
| 2026.05.11 | ₩1,673 | ₩1,714 | ₩1,566 | ₩1,566 | -6.40% | 12.8만 |
|---|
| 2026.05.08 | ₩1,807 | ₩1,807 | ₩1,673 | ₩1,740 | -3.70% | 15.9만 |
|---|
| 2026.05.07 | ₩1,673 | ₩1,834 | ₩1,625 | ₩1,834 | +9.60% | 19.5만 |
|---|
| 2026.05.06 | ₩1,566 | ₩1,673 | ₩1,499 | ₩1,673 | +6.84% | 10.2만 |
|---|
| 2026.05.05 | ₩1,553 | ₩1,553 | ₩1,459 | ₩1,553 | 0.00% | 13.3만 |
|---|
| 2026.05.04 | ₩1,513 | ₩1,553 | ₩1,459 | ₩1,486 | -1.77% | 12.5만 |
|---|
| 2026.05.01 | ₩1,540 | ₩1,620 | ₩1,432 | ₩1,473 | -4.35% | 28.2만 |
|---|
| 2026.04.30 | ₩1,553 | ₩1,607 | ₩1,526 | ₩1,593 | +2.59% | 5.6만 |
|---|
| 2026.04.29 | ₩1,499 | ₩1,607 | ₩1,486 | ₩1,499 | 0.00% | 8.3만 |
|---|
| 2026.04.28 | ₩1,566 | ₩1,566 | ₩1,486 | ₩1,513 | -3.42% | 13.3만 |
|---|
| 2026.04.27 | ₩1,540 | ₩1,620 | ₩1,499 | ₩1,540 | 0.00% | 12.9만 |
|---|
| 2026.04.24 | ₩1,553 | ₩1,612 | ₩1,486 | ₩1,499 | -3.45% | 7.3만 |
|---|
| 2026.04.23 | ₩1,633 | ₩1,660 | ₩1,540 | ₩1,566 | -4.10% | 11.1만 |
|---|
| 2026.04.22 | ₩1,647 | ₩1,687 | ₩1,593 | ₩1,633 | -0.81% | 10.3만 |
|---|
| 2026.04.21 | ₩1,807 | ₩1,807 | ₩1,540 | ₩1,593 | -11.85% | 26.4만 |
|---|
| 2026.04.20 | ₩1,781 | ₩1,821 | ₩1,633 | ₩1,794 | +0.75% | 23.5만 |
|---|
| 2026.04.17 | ₩1,647 | ₩1,767 | ₩1,526 | ₩1,714 | +4.07% | 195.4만 |
|---|
| 2026.04.16 | ₩1,620 | ₩1,633 | ₩1,513 | ₩1,607 | -0.83% | 10.8만 |
|---|
| 2026.04.15 | ₩1,553 | ₩1,607 | ₩1,499 | ₩1,580 | +1.72% | 6.8만 |
|---|
| 2026.04.14 | ₩1,515 | ₩1,540 | ₩1,486 | ₩1,513 | -0.18% | 3.4만 |
|---|
| 2026.04.13 | ₩1,540 | ₩1,673 | ₩1,473 | ₩1,499 | -2.61% | 6.3만 |
|---|
| 2026.04.10 | ₩1,545 | ₩1,586 | ₩1,459 | ₩1,540 | -0.35% | 2.8만 |
|---|
| 2026.04.09 | ₩1,593 | ₩1,607 | ₩1,499 | ₩1,540 | -3.36% | 4.8만 |
|---|
| 2026.04.08 | ₩1,675 | ₩1,687 | ₩1,526 | ₩1,566 | -6.47% | 4.5만 |
|---|
| 2026.04.07 | ₩1,580 | ₩1,653 | ₩1,446 | ₩1,566 | -0.85% | 6.6만 |
|---|
| 2026.04.06 | ₩1,687 | ₩1,734 | ₩1,566 | ₩1,593 | -5.56% | 27.9만 |
|---|
| 2026.04.02 | ₩1,593 | ₩1,861 | ₩1,566 | ₩1,687 | +5.88% | 74.3만 |
|---|
| 2026.04.01 | ₩1,459 | ₩1,607 | ₩1,459 | ₩1,526 | +4.59% | 6.8만 |
|---|
| 2026.03.31 | ₩1,366 | ₩1,513 | ₩1,312 | ₩1,486 | +8.82% | 7.7만 |
|---|
| 2026.03.30 | ₩1,366 | ₩1,479 | ₩1,218 | ₩1,339 | -1.96% | 30.3만 |
|---|
| 2026.03.27 | ₩1,419 | ₩1,593 | ₩1,379 | ₩1,513 | +6.60% | 13.1만 |
|---|
| 2026.03.26 | ₩1,526 | ₩1,660 | ₩1,366 | ₩1,379 | -9.65% | 26만 |
|---|
| 2026.03.25 | ₩1,459 | ₩1,673 | ₩1,392 | ₩1,580 | +8.26% | 28.5만 |
|---|
| 2026.03.24 | ₩1,406 | ₩1,473 | ₩1,379 | ₩1,379 | -1.90% | 10만 |
|---|
| 2026.03.23 | ₩1,459 | ₩1,574 | ₩1,312 | ₩1,459 | 0.00% | 70.6만 |
|---|
| 2026.03.20 | ₩1,673 | ₩1,673 | ₩1,446 | ₩1,486 | -11.20% | 15.2만 |
|---|
| 2026.03.19 | ₩1,767 | ₩1,767 | ₩1,499 | ₩1,593 | -9.85% | 28.8만 |
|---|
| 2026.03.18 | ₩1,854 | ₩1,914 | ₩1,740 | ₩1,794 | -3.25% | 10.1만 |
|---|
| 2026.03.17 | ₩1,807 | ₩1,981 | ₩1,807 | ₩1,848 | +2.22% | 2.9만 |
|---|
| 2026.03.16 | ₩1,727 | ₩1,861 | ₩1,700 | ₩1,807 | +4.65% | 5.3만 |
|---|
| 2026.03.13 | ₩1,807 | ₩1,833 | ₩1,687 | ₩1,700 | -5.93% | 5.1만 |
|---|
| 2026.03.12 | ₩1,807 | ₩2,003 | ₩1,760 | ₩1,767 | -2.22% | 8.3만 |
|---|
| 2026.03.11 | ₩1,995 | ₩2,102 | ₩1,767 | ₩1,861 | -6.71% | 22.5만 |
|---|
| 2026.03.10 | ₩1,834 | ₩2,008 | ₩1,807 | ₩1,995 | +8.76% | 10.1만 |
|---|
| 2026.03.09 | ₩1,740 | ₩1,848 | ₩1,673 | ₩1,781 | +2.31% | 7.5만 |
|---|
| 2026.03.06 | ₩1,620 | ₩1,781 | ₩1,607 | ₩1,673 | +3.31% | 10.1만 |
|---|
| 2026.03.05 | ₩1,767 | ₩1,807 | ₩1,566 | ₩1,647 | -6.82% | 19.9만 |
|---|
| 2026.03.04 | ₩1,767 | ₩2,022 | ₩1,660 | ₩1,740 | -1.52% | 28.6만 |
|---|
| 2026.03.03 | ₩1,888 | ₩1,888 | ₩1,714 | ₩1,794 | -4.96% | 7.5만 |
|---|
| 2026.03.02 | ₩1,821 | ₩1,901 | ₩1,821 | ₩1,834 | +0.74% | 10.6만 |
|---|
| 2026.02.27 | ₩2,062 | ₩2,129 | ₩1,807 | ₩1,861 | -9.74% | 11.8만 |
|---|
| 2026.02.26 | ₩2,075 | ₩2,075 | ₩1,968 | ₩2,022 | -2.58% | 2.6만 |
|---|
| 2026.02.25 | ₩2,129 | ₩2,169 | ₩2,075 | ₩2,115 | -0.63% | 2.7만 |
|---|
| 2026.02.24 | ₩2,149 | ₩2,182 | ₩2,097 | ₩2,115 | -1.56% | 4.1만 |
|---|
| 2026.02.23 | ₩2,048 | ₩2,209 | ₩1,995 | ₩2,115 | +3.27% | 6.7만 |
|---|
| 2026.02.20 | ₩1,848 | ₩2,001 | ₩1,848 | ₩1,968 | +6.52% | 8.8만 |
|---|
| 2026.02.19 | ₩1,888 | ₩1,968 | ₩1,861 | ₩1,901 | +0.71% | 18.8만 |
|---|
| 2026.02.18 | ₩1,848 | ₩1,985 | ₩1,821 | ₩1,874 | +1.45% | 9.6만 |
|---|
| 2026.02.17 | ₩2,062 | ₩2,062 | ₩1,861 | ₩1,901 | -7.79% | 5.3만 |
|---|
| 2026.02.13 | ₩2,048 | ₩2,129 | ₩1,988 | ₩2,008 | -1.96% | 6.9만 |
|---|
| 2026.02.12 | ₩2,196 | ₩2,222 | ₩1,937 | ₩2,035 | -7.32% | 19.9만 |
|---|
| 2026.02.11 | ₩2,008 | ₩2,222 | ₩2,008 | ₩2,196 | +9.33% | 50.7만 |
|---|
| 2026.02.10 | ₩1,888 | ₩2,008 | ₩1,874 | ₩1,941 | +2.84% | 31.1만 |
|---|
| 2026.02.09 | ₩1,432 | ₩1,888 | ₩1,432 | ₩1,781 | +24.30% | 52.9만 |
|---|
| 2026.02.06 | ₩1,526 | ₩1,627 | ₩1,339 | ₩1,392 | -8.77% | 35.6만 |
|---|
| 2026.02.05 | ₩1,566 | ₩1,727 | ₩1,419 | ₩1,566 | 0.00% | 22.9만 |
|---|
| 2026.02.04 | ₩1,740 | ₩1,748 | ₩1,486 | ₩1,607 | -7.69% | 29.6만 |
|---|
| 2026.02.03 | ₩1,781 | ₩1,995 | ₩1,647 | ₩1,647 | -7.52% | 34.9만 |
|---|
| 2026.02.02 | ₩1,834 | ₩1,872 | ₩1,727 | ₩1,781 | -2.92% | 8.5만 |
|---|
| 2026.01.30 | ₩1,941 | ₩1,996 | ₩1,821 | ₩1,834 | -5.52% | 15.9만 |
|---|
| 2026.01.29 | ₩1,983 | ₩2,075 | ₩1,928 | ₩1,955 | -1.42% | 9.4만 |
|---|
| 2026.01.28 | ₩2,102 | ₩2,129 | ₩1,941 | ₩1,968 | -6.37% | 14.8만 |
|---|
| 2026.01.27 | ₩2,082 | ₩2,122 | ₩2,048 | ₩2,075 | -0.32% | 5만 |
|---|
| 2026.01.26 | ₩2,155 | ₩2,162 | ₩2,035 | ₩2,048 | -4.97% | 15.7만 |
|---|
| 2026.01.23 | ₩2,115 | ₩2,196 | ₩2,115 | ₩2,142 | +1.27% | 17.7만 |
|---|
| 2026.01.22 | ₩2,129 | ₩2,169 | ₩2,088 | ₩2,115 | -0.63% | 15.3만 |
|---|
| 2026.01.21 | ₩2,182 | ₩2,229 | ₩2,075 | ₩2,115 | -3.07% | 16.9만 |
|---|
| 2026.01.20 | ₩2,142 | ₩2,296 | ₩2,102 | ₩2,102 | -1.87% | 13.4만 |
|---|
| 2026.01.16 | ₩2,129 | ₩2,229 | ₩2,075 | ₩2,169 | +1.89% | 13.7만 |
|---|
| 2026.01.15 | ₩2,182 | ₩2,276 | ₩2,115 | ₩2,115 | -3.07% | 10.3만 |
|---|
| 2026.01.14 | ₩1,995 | ₩2,410 | ₩1,955 | ₩2,182 | +9.40% | 82.9만 |
|---|
| 2026.01.13 | ₩2,155 | ₩2,188 | ₩1,941 | ₩1,955 | -9.32% | 17.5만 |
|---|
| 2026.01.12 | ₩2,142 | ₩2,295 | ₩2,075 | ₩2,102 | -1.87% | 25.7만 |
|---|
| 2026.01.09 | ₩2,316 | ₩2,382 | ₩2,142 | ₩2,142 | -7.51% | 25.8만 |
|---|
| 2026.01.08 | ₩2,155 | ₩2,350 | ₩2,142 | ₩2,329 | +8.07% | 39.6만 |
|---|
| 2026.01.07 | ₩2,142 | ₩2,276 | ₩2,102 | ₩2,129 | -0.62% | 24만 |
|---|
| 2026.01.06 | ₩2,370 | ₩2,423 | ₩2,102 | ₩2,102 | -11.30% | 147.8만 |
|---|
| 2026.01.05 | ₩2,370 | ₩2,423 | ₩2,343 | ₩2,370 | 0.00% | 8.2만 |
|---|
| 2026.01.02 | ₩2,624 | ₩2,661 | ₩2,356 | ₩2,370 | -9.69% | 15.7만 |
|---|
| 2025.12.31 | ₩2,624 | ₩2,651 | ₩2,423 | ₩2,597 | -1.02% | 11.8만 |
|---|
| 2025.12.30 | ₩2,504 | ₩2,731 | ₩2,410 | ₩2,678 | +6.95% | 18.6만 |
|---|
| 2025.12.29 | ₩2,236 | ₩2,490 | ₩2,048 | ₩2,410 | +7.78% | 14.6만 |
|---|
| 2025.12.26 | ₩2,356 | ₩2,382 | ₩2,135 | ₩2,303 | -2.27% | 29.2만 |
|---|
| 2025.12.24 | ₩2,383 | ₩2,430 | ₩2,329 | ₩2,329 | -2.25% | 12.7만 |
|---|
| 2025.12.23 | ₩2,477 | ₩2,544 | ₩2,263 | ₩2,356 | -4.86% | 37.6만 |
|---|
| 2025.12.22 | ₩2,450 | ₩2,597 | ₩2,338 | ₩2,517 | +2.73% | 46만 |
|---|
| 2025.12.19 | ₩2,611 | ₩2,757 | ₩2,343 | ₩2,370 | -9.23% | 27만 |
|---|
| 2025.12.18 | ₩2,771 | ₩2,785 | ₩2,570 | ₩2,597 | -6.28% | 3.2만 |
|---|
| 2025.12.17 | ₩2,758 | ₩2,825 | ₩2,637 | ₩2,637 | -4.37% | 7.8만 |
|---|
| 2025.12.16 | ₩2,758 | ₩2,838 | ₩2,715 | ₩2,798 | +1.46% | 2만 |
|---|
| 2025.12.15 | ₩2,905 | ₩2,972 | ₩2,731 | ₩2,785 | -4.15% | 7.6만 |
|---|
| 2025.12.12 | ₩2,925 | ₩2,932 | ₩2,838 | ₩2,892 | -1.14% | 9.6만 |
|---|
| 2025.12.11 | ₩2,892 | ₩3,039 | ₩2,798 | ₩2,959 | +2.31% | 5.2만 |
|---|
| 2025.12.10 | ₩2,878 | ₩2,878 | ₩2,785 | ₩2,838 | -1.40% | 3.7만 |
|---|
| 2025.12.09 | ₩2,865 | ₩2,892 | ₩2,771 | ₩2,771 | -3.27% | 5.9만 |
|---|
| 2025.12.08 | ₩2,865 | ₩2,932 | ₩2,811 | ₩2,852 | -0.47% | 2.5만 |
|---|
| 2025.12.05 | ₩2,878 | ₩2,985 | ₩2,744 | ₩2,878 | 0.00% | 11.6만 |
|---|
| 2025.12.04 | ₩2,771 | ₩3,012 | ₩2,771 | ₩2,825 | +1.93% | 9.4만 |
|---|
| 2025.12.03 | ₩2,972 | ₩3,079 | ₩2,744 | ₩2,758 | -7.21% | 12.3만 |
|---|
| 2025.12.02 | ₩3,026 | ₩3,200 | ₩2,912 | ₩2,972 | -1.77% | 7.2만 |
|---|
| 2025.12.01 | ₩3,146 | ₩3,312 | ₩3,039 | ₩3,066 | -2.55% | 4.7만 |
|---|
| 2025.11.28 | ₩3,200 | ₩3,387 | ₩3,186 | ₩3,186 | -0.42% | 3.9만 |
|---|
| 2025.11.26 | ₩3,213 | ₩3,334 | ₩3,133 | ₩3,186 | -0.83% | 6.8만 |
|---|
| 2025.11.25 | ₩3,146 | ₩3,655 | ₩3,026 | ₩3,334 | +5.96% | 22.6만 |
|---|
| 2025.11.24 | ₩3,374 | ₩3,588 | ₩3,093 | ₩3,180 | -5.75% | 10.6만 |
|---|
| 2025.11.21 | ₩3,454 | ₩3,481 | ₩3,280 | ₩3,387 | -1.94% | 6.7만 |
|---|
| 2025.11.20 | ₩3,628 | ₩3,742 | ₩3,374 | ₩3,454 | -4.80% | 13.3만 |
|---|
| 2025.11.19 | ₩3,695 | ₩3,695 | ₩3,473 | ₩3,548 | -3.99% | 2.1만 |
|---|
| 2025.11.18 | ₩3,521 | ₩3,645 | ₩3,441 | ₩3,481 | -1.14% | 6.6만 |
|---|
| 2025.11.17 | ₩3,641 | ₩3,716 | ₩3,548 | ₩3,588 | -1.47% | 3만 |
|---|
| 2025.11.14 | ₩3,494 | ₩3,735 | ₩3,494 | ₩3,628 | +3.83% | 4.9만 |
|---|
| 2025.11.13 | ₩3,869 | ₩3,912 | ₩3,490 | ₩3,668 | -5.19% | 5.7만 |
|---|
| 2025.11.12 | ₩4,030 | ₩4,110 | ₩3,802 | ₩3,896 | -3.32% | 5.6만 |
|---|
| 2025.11.11 | ₩3,814 | ₩4,110 | ₩3,775 | ₩4,030 | +5.65% | 6.8만 |
|---|
| 2025.11.10 | ₩4,217 | ₩4,217 | ₩3,909 | ₩4,016 | -4.76% | 9만 |
|---|
| 2025.11.07 | ₩4,150 | ₩4,217 | ₩4,018 | ₩4,204 | +1.29% | 13만 |
|---|
| 2025.11.06 | ₩4,137 | ₩4,311 | ₩4,083 | ₩4,164 | +0.65% | 9.3만 |
|---|
| 2025.11.05 | ₩3,735 | ₩4,164 | ₩3,695 | ₩4,070 | +8.96% | 36.4만 |
|---|
| 2025.11.04 | ₩3,655 | ₩3,909 | ₩3,280 | ₩3,749 | +2.56% | 26.7만 |
|---|
| 2025.11.03 | ₩3,842 | ₩3,976 | ₩3,708 | ₩3,802 | -1.05% | 18.4만 |
|---|
| 2025.10.31 | ₩3,816 | ₩3,923 | ₩3,679 | ₩3,896 | +2.11% | 24.1만 |
|---|
| 2025.10.30 | ₩3,682 | ₩3,816 | ₩3,481 | ₩3,775 | +2.55% | 12.7만 |
|---|
| 2025.10.29 | ₩3,414 | ₩3,682 | ₩3,414 | ₩3,655 | +7.06% | 24.2만 |
|---|
| 2025.10.28 | ₩3,160 | ₩3,401 | ₩3,042 | ₩3,374 | +6.78% | 17.2만 |
|---|
| 2025.10.27 | ₩2,972 | ₩3,173 | ₩2,945 | ₩3,119 | +4.95% | 19.9만 |
|---|
| 2025.10.24 | ₩2,852 | ₩3,039 | ₩2,852 | ₩2,972 | +4.23% | 8.7만 |
|---|
| 2025.10.23 | ₩3,226 | ₩3,253 | ₩2,838 | ₩2,865 | -11.20% | 253.4만 |
|---|
| 2025.10.22 | ₩3,186 | ₩3,186 | ₩3,012 | ₩3,079 | -3.36% | 5.7만 |
|---|
| 2025.10.21 | ₩3,360 | ₩3,360 | ₩3,106 | ₩3,200 | -4.78% | 4.3만 |
|---|
| 2025.10.20 | ₩3,160 | ₩3,387 | ₩3,160 | ₩3,307 | +4.66% | 7.3만 |
|---|
| 2025.10.17 | ₩3,240 | ₩3,253 | ₩3,012 | ₩3,146 | -2.89% | 6.2만 |
|---|
| 2025.10.16 | ₩3,293 | ₩3,360 | ₩3,133 | ₩3,226 | -2.03% | 8.6만 |
|---|
| 2025.10.15 | ₩3,280 | ₩3,347 | ₩3,039 | ₩3,186 | -2.86% | 24.7만 |
|---|
| 2025.10.14 | ₩3,414 | ₩3,762 | ₩3,368 | ₩3,401 | -0.39% | 18.4만 |
|---|
| 2025.10.13 | ₩3,601 | ₩3,949 | ₩3,360 | ₩3,615 | +0.37% | 34.5만 |
|---|
| 2025.10.10 | ₩3,347 | ₩3,628 | ₩3,146 | ₩3,548 | +6.00% | 52.7만 |
|---|