시장 데이터를 불러오는 중
전체 종목
엔버릭 바이오사이언시스 과거 주가
Enveric Biosciences, Inc. - Common Stock · ENVB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Enveric Biosciences, Inc. - Common Stock · ENVB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,985 | ₩2,005 | ₩1,932 | ₩1,945 | -2.03% | 5만 |
| 2026.10.08 | ₩1,972 | ₩2,054 | ₩1,958 | ₩2,039 | +3.40% | 6.5만 |
| 2026.10.07 | ₩1,945 | ₩2,025 | ₩1,945 | ₩2,005 | +3.10% | 4.1만 |
| 2026.10.06 | ₩2,052 | ₩2,052 | ₩1,918 | ₩1,972 | -3.92% | 5.1만 |
| 2026.10.05 | ₩1,958 | ₩2,052 | ₩1,945 | ₩2,025 | +3.42% | 5.4만 |
| 2026.10.02 | ₩2,025 | ₩2,052 | ₩1,958 | ₩1,985 | -1.99% | 7.3만 |
| 2026.10.01 | ₩1,952 | ₩1,985 | ₩1,891 | ₩1,958 | +0.34% | 8.4만 |
| 2026.09.30 | ₩1,932 | ₩2,052 | ₩1,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,992 |
| +3.12% |
| 5.7만 |
| 2026.09.29 | ₩1,958 | ₩1,985 | ₩1,909 | ₩1,945 | -0.68% | 4.6만 |
|---|
| 2026.09.28 | ₩2,025 | ₩2,093 | ₩1,945 | ₩1,972 | -2.65% | 5.5만 |
|---|
| 2026.09.25 | ₩2,042 | ₩2,052 | ₩1,985 | ₩2,012 | -1.45% | 3.8만 |
|---|
| 2026.09.24 | ₩2,106 | ₩2,119 | ₩1,983 | ₩2,072 | -1.59% | 8.5만 |
|---|
| 2026.09.23 | ₩2,114 | ₩2,146 | ₩2,039 | ₩2,099 | -0.70% | 11.3만 |
|---|
| 2026.09.22 | ₩2,066 | ₩2,157 | ₩2,039 | ₩2,066 | 0.00% | 4.6만 |
|---|
| 2026.09.21 | ₩2,200 | ₩2,212 | ₩2,079 | ₩2,093 | -4.88% | 5.1만 |
|---|
| 2026.09.18 | ₩2,173 | ₩2,212 | ₩2,038 | ₩2,173 | 0.00% | 15.8만 |
|---|
| 2026.09.17 | ₩2,003 | ₩2,200 | ₩1,997 | ₩2,133 | +6.50% | 17만 |
|---|
| 2026.09.16 | ₩1,945 | ₩2,066 | ₩1,945 | ₩1,999 | +2.76% | 5.2만 |
|---|
| 2026.09.15 | ₩1,972 | ₩2,052 | ₩1,932 | ₩1,958 | -0.68% | 7.5만 |
|---|
| 2026.09.14 | ₩1,909 | ₩2,063 | ₩1,891 | ₩1,985 | +4.01% | 10.4만 |
|---|
| 2026.09.11 | ₩1,945 | ₩1,985 | ₩1,905 | ₩1,905 | -2.07% | 3.9만 |
|---|
| 2026.09.10 | ₩1,945 | ₩1,958 | ₩1,905 | ₩1,958 | +0.69% | 1.2만 |
|---|
| 2026.09.09 | ₩1,985 | ₩1,985 | ₩1,878 | ₩1,952 | -1.69% | 3만 |
|---|
| 2026.09.08 | ₩1,851 | ₩1,948 | ₩1,851 | ₩1,905 | +2.90% | 5.2만 |
|---|
| 2026.09.04 | ₩1,878 | ₩1,945 | ₩1,824 | ₩1,865 | -0.71% | 5.7만 |
|---|
| 2026.09.03 | ₩1,972 | ₩1,972 | ₩1,843 | ₩1,932 | -2.04% | 4.3만 |
|---|
| 2026.09.02 | ₩1,878 | ₩1,932 | ₩1,838 | ₩1,932 | +2.86% | 2.1만 |
|---|
| 2026.09.01 | ₩1,865 | ₩1,865 | ₩1,811 | ₩1,838 | -1.44% | 2.1만 |
|---|
| 2026.08.31 | ₩1,811 | ₩1,851 | ₩1,784 | ₩1,838 | +1.48% | 3.8만 |
|---|
| 2026.08.28 | ₩1,891 | ₩1,891 | ₩1,797 | ₩1,838 | -2.84% | 2.2만 |
|---|
| 2026.08.27 | ₩1,839 | ₩1,865 | ₩1,797 | ₩1,838 | -0.07% | 3.6만 |
|---|
| 2026.08.26 | ₩1,972 | ₩2,039 | ₩1,569 | ₩1,838 | -6.80% | 40.2만 |
|---|
| 2026.08.25 | ₩1,932 | ₩1,999 | ₩1,877 | ₩1,958 | +1.39% | 6.2만 |
|---|
| 2026.08.24 | ₩1,932 | ₩1,973 | ₩1,838 | ₩1,891 | -2.08% | 5.8만 |
|---|
| 2026.08.21 | ₩1,878 | ₩1,932 | ₩1,851 | ₩1,918 | +2.14% | 8.9만 |
|---|
| 2026.08.20 | ₩1,797 | ₩1,865 | ₩1,730 | ₩1,865 | +3.73% | 13.3만 |
|---|
| 2026.08.19 | ₩1,851 | ₩1,865 | ₩1,677 | ₩1,757 | -5.07% | 17.7만 |
|---|
| 2026.08.18 | ₩1,985 | ₩2,146 | ₩1,797 | ₩1,811 | -8.78% | 68.9만 |
|---|
| 2026.08.17 | ₩2,066 | ₩2,066 | ₩1,945 | ₩1,985 | -3.90% | 5.1만 |
|---|
| 2026.08.14 | ₩2,052 | ₩2,106 | ₩1,945 | ₩2,059 | +0.33% | 5.6만 |
|---|
| 2026.08.13 | ₩2,066 | ₩2,119 | ₩2,012 | ₩2,025 | -1.95% | 4.3만 |
|---|
| 2026.08.12 | ₩2,039 | ₩2,173 | ₩2,039 | ₩2,079 | +1.97% | 5.6만 |
|---|
| 2026.08.11 | ₩2,052 | ₩2,106 | ₩1,985 | ₩2,079 | +1.31% | 3.4만 |
|---|
| 2026.08.10 | ₩2,093 | ₩2,119 | ₩2,025 | ₩2,066 | -1.28% | 2.5만 |
|---|
| 2026.08.07 | ₩2,146 | ₩2,186 | ₩2,052 | ₩2,079 | -3.13% | 4.9만 |
|---|
| 2026.08.06 | ₩2,294 | ₩2,294 | ₩1,918 | ₩2,093 | -8.77% | 26.3만 |
|---|
| 2026.08.05 | ₩2,119 | ₩2,254 | ₩2,052 | ₩2,240 | +5.70% | 41.5만 |
|---|
| 2026.08.04 | ₩2,119 | ₩2,347 | ₩2,097 | ₩2,267 | +6.96% | 14.8만 |
|---|
| 2026.08.03 | ₩2,093 | ₩2,186 | ₩2,039 | ₩2,146 | +2.56% | 8.5만 |
|---|
| 2026.07.31 | ₩1,972 | ₩2,119 | ₩1,918 | ₩2,106 | +6.80% | 7.9만 |
|---|
| 2026.07.30 | ₩1,757 | ₩1,958 | ₩1,724 | ₩1,918 | +9.16% | 6.8만 |
|---|
| 2026.07.29 | ₩1,717 | ₩1,878 | ₩1,694 | ₩1,784 | +3.91% | 21만 |
|---|
| 2026.07.28 | ₩1,771 | ₩1,797 | ₩1,717 | ₩1,784 | +0.76% | 11.1만 |
|---|
| 2026.07.27 | ₩1,771 | ₩1,804 | ₩1,677 | ₩1,797 | +1.52% | 13.4만 |
|---|
| 2026.07.24 | ₩1,744 | ₩1,757 | ₩1,677 | ₩1,730 | -0.77% | 10.7만 |
|---|
| 2026.07.23 | ₩1,757 | ₩1,797 | ₩1,677 | ₩1,771 | +0.76% | 11.9만 |
|---|
| 2026.07.22 | ₩1,744 | ₩1,932 | ₩1,744 | ₩1,797 | +3.08% | 16.6만 |
|---|
| 2026.07.21 | ₩1,717 | ₩1,797 | ₩1,704 | ₩1,771 | +3.13% | 8.6만 |
|---|
| 2026.07.20 | ₩1,771 | ₩1,784 | ₩1,704 | ₩1,704 | -3.79% | 8.5만 |
|---|
| 2026.07.17 | ₩1,932 | ₩1,932 | ₩1,744 | ₩1,797 | -6.94% | 17.6만 |
|---|
| 2026.07.16 | ₩1,797 | ₩2,003 | ₩1,791 | ₩1,824 | +1.49% | 36만 |
|---|
| 2026.07.15 | ₩1,784 | ₩1,824 | ₩1,744 | ₩1,771 | -0.75% | 7만 |
|---|
| 2026.07.14 | ₩1,771 | ₩1,811 | ₩1,730 | ₩1,771 | 0.00% | 4만 |
|---|
| 2026.07.13 | ₩1,865 | ₩1,911 | ₩1,717 | ₩1,757 | -5.76% | 7.3만 |
|---|
| 2026.07.10 | ₩1,933 | ₩1,958 | ₩1,797 | ₩1,811 | -6.32% | 7.8만 |
|---|
| 2026.07.09 | ₩1,891 | ₩1,918 | ₩1,824 | ₩1,918 | +1.42% | 8.1만 |
|---|
| 2026.07.08 | ₩1,958 | ₩1,958 | ₩1,838 | ₩1,905 | -2.74% | 5만 |
|---|
| 2026.07.07 | ₩1,999 | ₩1,999 | ₩1,905 | ₩1,945 | -2.68% | 7.3만 |
|---|
| 2026.07.06 | ₩1,918 | ₩2,039 | ₩1,918 | ₩1,985 | +3.50% | 6.1만 |
|---|
| 2026.07.02 | ₩2,012 | ₩2,118 | ₩1,854 | ₩1,945 | -3.33% | 12.4만 |
|---|
| 2026.07.01 | ₩1,851 | ₩2,043 | ₩1,851 | ₩2,012 | +8.70% | 13.4만 |
|---|
| 2026.06.30 | ₩1,851 | ₩1,898 | ₩1,784 | ₩1,851 | 0.00% | 6.8만 |
|---|
| 2026.06.29 | ₩1,932 | ₩2,039 | ₩1,824 | ₩1,844 | -4.51% | 18.5만 |
|---|
| 2026.06.26 | ₩1,757 | ₩1,958 | ₩1,704 | ₩1,898 | +8.02% | 21.3만 |
|---|
| 2026.06.25 | ₩1,811 | ₩1,836 | ₩1,690 | ₩1,717 | -5.19% | 11만 |
|---|
| 2026.06.24 | ₩1,891 | ₩1,891 | ₩1,757 | ₩1,757 | -7.09% | 16.4만 |
|---|
| 2026.06.23 | ₩1,771 | ₩1,918 | ₩1,744 | ₩1,811 | +2.27% | 10만 |
|---|
| 2026.06.22 | ₩1,744 | ₩1,891 | ₩1,690 | ₩1,784 | +2.31% | 25.4만 |
|---|
| 2026.06.18 | ₩1,757 | ₩1,783 | ₩1,690 | ₩1,717 | -2.29% | 6.6만 |
|---|
| 2026.06.17 | ₩1,811 | ₩1,838 | ₩1,730 | ₩1,744 | -3.70% | 9.6만 |
|---|
| 2026.06.16 | ₩1,985 | ₩2,012 | ₩1,811 | ₩1,838 | -7.43% | 17.4만 |
|---|
| 2026.06.15 | ₩2,146 | ₩2,321 | ₩1,905 | ₩1,985 | -7.50% | 34.6만 |
|---|
| 2026.06.12 | ₩2,213 | ₩2,267 | ₩2,012 | ₩2,052 | -7.27% | 178.2만 |
|---|
| 2026.06.11 | ₩2,227 | ₩2,287 | ₩2,146 | ₩2,227 | 0.00% | 11.2만 |
|---|
| 2026.06.10 | ₩2,200 | ₩2,314 | ₩2,146 | ₩2,173 | -1.22% | 12.7만 |
|---|
| 2026.06.09 | ₩2,321 | ₩2,428 | ₩2,146 | ₩2,146 | -7.51% | 15.9만 |
|---|
| 2026.06.08 | ₩2,549 | ₩2,549 | ₩2,227 | ₩2,347 | -7.89% | 10만 |
|---|
| 2026.06.05 | ₩2,669 | ₩2,693 | ₩2,294 | ₩2,414 | -9.55% | 18.2만 |
|---|
| 2026.06.04 | ₩2,629 | ₩2,736 | ₩2,589 | ₩2,629 | 0.00% | 8.4만 |
|---|
| 2026.06.03 | ₩2,978 | ₩3,018 | ₩2,629 | ₩2,656 | -10.81% | 12.1만 |
|---|
| 2026.06.02 | ₩3,125 | ₩3,147 | ₩2,951 | ₩2,978 | -4.72% | 9.8만 |
|---|
| 2026.06.01 | ₩3,005 | ₩3,146 | ₩3,005 | ₩3,031 | +0.89% | 6.3만 |
|---|
| 2026.05.29 | ₩3,112 | ₩3,233 | ₩2,951 | ₩3,085 | -0.86% | 9.8만 |
|---|
| 2026.05.28 | ₩2,884 | ₩3,152 | ₩2,884 | ₩3,112 | +7.91% | 13.1만 |
|---|
| 2026.05.27 | ₩2,991 | ₩2,998 | ₩2,857 | ₩2,871 | -4.04% | 8.2만 |
|---|
| 2026.05.26 | ₩3,031 | ₩3,192 | ₩2,951 | ₩2,991 | -1.33% | 10.3만 |
|---|
| 2026.05.22 | ₩2,978 | ₩3,166 | ₩2,897 | ₩2,964 | -0.45% | 11.5만 |
|---|
| 2026.05.21 | ₩2,897 | ₩2,978 | ₩2,763 | ₩2,978 | +2.78% | 11.8만 |
|---|
| 2026.05.20 | ₩2,763 | ₩3,018 | ₩2,750 | ₩2,951 | +6.80% | 12.6만 |
|---|
| 2026.05.19 | ₩2,669 | ₩2,871 | ₩2,495 | ₩2,830 | +6.03% | 91.7만 |
|---|
| 2026.05.18 | ₩2,951 | ₩3,166 | ₩2,844 | ₩2,884 | -2.27% | 12.5만 |
|---|
| 2026.05.15 | ₩3,005 | ₩3,058 | ₩2,911 | ₩3,018 | +0.45% | 13.6만 |
|---|
| 2026.05.14 | ₩3,246 | ₩3,394 | ₩3,072 | ₩3,072 | -5.37% | 18.4만 |
|---|
| 2026.05.13 | ₩3,380 | ₩3,541 | ₩3,260 | ₩3,273 | -3.17% | 27.3만 |
|---|
| 2026.05.12 | ₩3,635 | ₩3,850 | ₩3,360 | ₩3,380 | -7.01% | 20.3만 |
|---|
| 2026.05.11 | ₩3,675 | ₩4,011 | ₩3,595 | ₩3,769 | +2.55% | 22.6만 |
|---|
| 2026.05.08 | ₩4,239 | ₩4,266 | ₩3,785 | ₩3,823 | -9.81% | 28.7만 |
|---|
| 2026.05.07 | ₩4,319 | ₩4,507 | ₩4,158 | ₩4,252 | -1.55% | 36.8만 |
|---|
| 2026.05.06 | ₩4,561 | ₩4,695 | ₩4,105 | ₩4,266 | -6.47% | 44.5만 |
|---|
| 2026.05.05 | ₩4,681 | ₩5,532 | ₩4,547 | ₩4,668 | -0.29% | 139.6만 |
|---|
| 2026.05.04 | ₩5,084 | ₩5,137 | ₩4,520 | ₩4,574 | -10.03% | 39.8만 |
|---|
| 2026.05.01 | ₩5,017 | ₩6,166 | ₩4,966 | ₩5,352 | +6.68% | 61.1만 |
|---|
| 2026.04.30 | ₩4,467 | ₩5,594 | ₩4,292 | ₩5,298 | +18.62% | 296.4만 |
|---|
| 2026.04.29 | ₩7,471 | ₩7,686 | ₩6,693 | ₩6,921 | -7.36% | 62.9만 |
|---|
| 2026.04.28 | ₩7,069 | ₩7,767 | ₩6,586 | ₩7,136 | +0.95% | 129.1만 |
|---|
| 2026.04.27 | ₩6,425 | ₩8,719 | ₩6,331 | ₩6,841 | +6.47% | 494.8만 |
|---|
| 2026.04.24 | ₩5,486 | ₩10,570 | ₩5,419 | ₩6,761 | +23.23% | 4194.3만 |
|---|
| 2026.04.23 | ₩4,769 | ₩5,969 | ₩4,769 | ₩5,392 | +13.08% | 221만 |
|---|
| 2026.04.22 | ₩4,427 | ₩5,205 | ₩4,366 | ₩4,829 | +9.09% | 212.3만 |
|---|
| 2026.04.21 | ₩4,601 | ₩4,775 | ₩4,011 | ₩4,520 | -1.75% | 452.9만 |
|---|
| 2026.04.20 | ₩5,634 | ₩7,284 | ₩4,688 | ₩4,896 | -13.10% | 1.6억 |
|---|
| 2026.04.17 | ₩2,629 | ₩2,629 | ₩2,294 | ₩2,441 | -7.14% | 116.5만 |
|---|
| 2026.04.16 | ₩2,629 | ₩4,131 | ₩2,629 | ₩3,152 | +19.90% | 1134.3만 |
|---|
| 2026.04.15 | ₩2,656 | ₩2,723 | ₩2,616 | ₩2,723 | +2.53% | 3.6만 |
|---|
| 2026.04.14 | ₩2,728 | ₩2,728 | ₩2,616 | ₩2,616 | -4.13% | 2.2만 |
|---|
| 2026.04.13 | ₩2,696 | ₩2,696 | ₩2,629 | ₩2,642 | -1.99% | 1.2만 |
|---|
| 2026.04.10 | ₩2,710 | ₩2,750 | ₩2,633 | ₩2,633 | -2.82% | 2.1만 |
|---|
| 2026.04.09 | ₩2,642 | ₩2,750 | ₩2,602 | ₩2,736 | +3.55% | 1.2만 |
|---|
| 2026.04.08 | ₩2,642 | ₩2,736 | ₩2,616 | ₩2,629 | -0.51% | 2만 |
|---|
| 2026.04.07 | ₩2,696 | ₩2,696 | ₩2,494 | ₩2,616 | -2.99% | 1.1만 |
|---|
| 2026.04.06 | ₩2,817 | ₩2,817 | ₩2,645 | ₩2,669 | -5.24% | 2.2만 |
|---|
| 2026.04.02 | ₩2,817 | ₩2,817 | ₩2,616 | ₩2,723 | -3.33% | 4.7만 |
|---|
| 2026.04.01 | ₩2,616 | ₩2,951 | ₩2,616 | ₩2,871 | +9.74% | 7.4만 |
|---|
| 2026.03.31 | ₩2,562 | ₩2,720 | ₩2,428 | ₩2,602 | +1.57% | 7.1만 |
|---|
| 2026.03.30 | ₩2,441 | ₩2,455 | ₩2,347 | ₩2,401 | -1.65% | 2.9만 |
|---|
| 2026.03.27 | ₩2,482 | ₩2,642 | ₩2,468 | ₩2,522 | +1.62% | 5.1만 |
|---|
| 2026.03.26 | ₩2,589 | ₩2,616 | ₩2,495 | ₩2,495 | -3.63% | 1.6만 |
|---|
| 2026.03.25 | ₩2,669 | ₩2,750 | ₩2,629 | ₩2,642 | -1.01% | 2.1만 |
|---|
| 2026.03.24 | ₩2,669 | ₩2,669 | ₩2,609 | ₩2,616 | -2.01% | 7.9천 |
|---|
| 2026.03.23 | ₩2,683 | ₩2,710 | ₩2,609 | ₩2,683 | 0.00% | 1.2만 |
|---|
| 2026.03.20 | ₩2,629 | ₩2,736 | ₩2,589 | ₩2,736 | +4.08% | 5.8만 |
|---|
| 2026.03.19 | ₩2,629 | ₩2,669 | ₩2,575 | ₩2,629 | 0.00% | 3만 |
|---|
| 2026.03.18 | ₩2,642 | ₩2,736 | ₩2,629 | ₩2,696 | +2.03% | 2만 |
|---|
| 2026.03.17 | ₩2,642 | ₩2,763 | ₩2,642 | ₩2,683 | +1.52% | 2.2만 |
|---|
| 2026.03.16 | ₩2,669 | ₩2,750 | ₩2,562 | ₩2,669 | 0.00% | 4.5만 |
|---|
| 2026.03.13 | ₩2,602 | ₩2,669 | ₩2,495 | ₩2,549 | -2.06% | 2.3만 |
|---|
| 2026.03.12 | ₩2,642 | ₩2,642 | ₩2,522 | ₩2,575 | -2.54% | 1.8만 |
|---|
| 2026.03.11 | ₩2,642 | ₩2,656 | ₩2,555 | ₩2,642 | 0.00% | 4.1만 |
|---|
| 2026.03.10 | ₩2,710 | ₩2,723 | ₩2,616 | ₩2,656 | -1.98% | 5.4만 |
|---|
| 2026.03.09 | ₩2,589 | ₩2,669 | ₩2,441 | ₩2,669 | +3.11% | 4.3만 |
|---|
| 2026.03.06 | ₩2,683 | ₩2,685 | ₩2,549 | ₩2,609 | -2.75% | 4.1만 |
|---|
| 2026.03.05 | ₩2,817 | ₩2,817 | ₩2,589 | ₩2,656 | -5.71% | 9.3만 |
|---|
| 2026.03.04 | ₩2,763 | ₩2,884 | ₩2,763 | ₩2,803 | +1.46% | 6.2만 |
|---|
| 2026.03.03 | ₩2,871 | ₩2,951 | ₩2,736 | ₩2,817 | -1.87% | 6.6만 |
|---|
| 2026.03.02 | ₩2,951 | ₩3,132 | ₩2,897 | ₩3,018 | +2.27% | 9.1만 |
|---|
| 2026.02.27 | ₩3,031 | ₩3,152 | ₩2,844 | ₩3,152 | +3.98% | 6.9만 |
|---|
| 2026.02.26 | ₩3,072 | ₩3,152 | ₩2,911 | ₩3,112 | +1.31% | 12만 |
|---|
| 2026.02.25 | ₩2,951 | ₩3,313 | ₩2,857 | ₩3,219 | +9.09% | 33.4만 |
|---|
| 2026.02.24 | ₩2,656 | ₩2,978 | ₩2,656 | ₩2,951 | +11.11% | 12.1만 |
|---|
| 2026.02.23 | ₩2,763 | ₩2,803 | ₩2,656 | ₩2,763 | 0.00% | 10만 |
|---|
| 2026.02.20 | ₩2,830 | ₩3,058 | ₩2,699 | ₩2,978 | +5.21% | 63만 |
|---|
| 2026.02.19 | ₩3,293 | ₩3,313 | ₩2,991 | ₩3,246 | -1.43% | 1791.8만 |
|---|
| 2026.02.18 | ₩2,897 | ₩3,166 | ₩2,871 | ₩3,005 | +3.70% | 10.4만 |
|---|
| 2026.02.17 | ₩2,817 | ₩2,844 | ₩2,656 | ₩2,790 | -0.95% | 2.4만 |
|---|
| 2026.02.13 | ₩2,683 | ₩2,829 | ₩2,669 | ₩2,817 | +5.00% | 3.1만 |
|---|
| 2026.02.12 | ₩2,857 | ₩2,897 | ₩2,629 | ₩2,710 | -5.16% | 3.4만 |
|---|
| 2026.02.11 | ₩2,897 | ₩2,938 | ₩2,710 | ₩2,830 | -2.31% | 2.8만 |
|---|
| 2026.02.10 | ₩2,857 | ₩2,991 | ₩2,830 | ₩2,884 | +0.94% | 5.6만 |
|---|
| 2026.02.09 | ₩3,152 | ₩3,179 | ₩2,736 | ₩2,830 | -10.21% | 8만 |
|---|
| 2026.02.06 | ₩3,461 | ₩3,474 | ₩2,871 | ₩3,179 | -8.14% | 8.4만 |
|---|
| 2026.02.05 | ₩3,689 | ₩3,769 | ₩3,471 | ₩3,528 | -4.36% | 4.6만 |
|---|
| 2026.02.04 | ₩3,903 | ₩3,936 | ₩3,702 | ₩3,809 | -2.41% | 4.3만 |
|---|
| 2026.02.03 | ₩4,091 | ₩4,091 | ₩3,722 | ₩3,957 | -3.28% | 2.4만 |
|---|
| 2026.02.02 | ₩3,675 | ₩4,172 | ₩3,636 | ₩3,903 | +6.20% | 4.9만 |
|---|
| 2026.01.30 | ₩4,051 | ₩4,198 | ₩3,903 | ₩3,903 | -3.64% | 5.7만 |
|---|
| 2026.01.29 | ₩4,574 | ₩4,574 | ₩4,051 | ₩4,118 | -9.97% | 20.1만 |
|---|
| 2026.01.28 | ₩4,842 | ₩4,923 | ₩4,561 | ₩4,681 | -3.32% | 25.5만 |
|---|
| 2026.01.27 | ₩5,627 | ₩6,264 | ₩5,526 | ₩5,949 | +5.72% | 7.3만 |
|---|
| 2026.01.26 | ₩5,419 | ₩5,728 | ₩5,365 | ₩5,580 | +2.97% | 2.4만 |
|---|
| 2026.01.23 | ₩5,634 | ₩5,808 | ₩5,620 | ₩5,674 | +0.71% | 1.2만 |
|---|
| 2026.01.22 | ₩5,553 | ₩5,788 | ₩5,459 | ₩5,714 | +2.90% | 3.2만 |
|---|
| 2026.01.21 | ₩5,044 | ₩5,634 | ₩5,044 | ₩5,594 | +10.90% | 3.9만 |
|---|
| 2026.01.20 | ₩5,070 | ₩5,594 | ₩5,070 | ₩5,419 | +6.88% | 6.5만 |
|---|
| 2026.01.16 | ₩5,365 | ₩5,459 | ₩5,178 | ₩5,258 | -2.00% | 2.8만 |
|---|
| 2026.01.15 | ₩5,446 | ₩5,687 | ₩5,245 | ₩5,473 | +0.49% | 5.5만 |
|---|
| 2026.01.14 | ₩5,044 | ₩5,674 | ₩4,916 | ₩5,567 | +10.37% | 10만 |
|---|
| 2026.01.13 | ₩5,124 | ₩5,151 | ₩4,930 | ₩5,044 | -1.57% | 4.5만 |
|---|
| 2026.01.12 | ₩5,245 | ₩5,292 | ₩5,044 | ₩5,124 | -2.30% | 8.1만 |
|---|
| 2026.01.09 | ₩5,607 | ₩5,607 | ₩5,298 | ₩5,312 | -5.26% | 2.2만 |
|---|
| 2026.01.08 | ₩5,567 | ₩5,754 | ₩5,473 | ₩5,473 | -1.69% | 2.6만 |
|---|
| 2026.01.07 | ₩5,486 | ₩5,634 | ₩5,367 | ₩5,567 | +1.47% | 1.9만 |
|---|
| 2026.01.06 | ₩5,446 | ₩5,473 | ₩5,137 | ₩5,419 | -0.49% | 3.1만 |
|---|
| 2026.01.05 | ₩4,976 | ₩5,486 | ₩4,976 | ₩5,406 | +8.63% | 4만 |
|---|
| 2026.01.02 | ₩4,842 | ₩5,030 | ₩4,695 | ₩4,923 | +1.66% | 4.3만 |
|---|
| 2025.12.31 | ₩5,258 | ₩5,258 | ₩4,829 | ₩4,869 | -7.40% | 4.5만 |
|---|
| 2025.12.30 | ₩5,044 | ₩5,339 | ₩4,963 | ₩5,245 | +3.99% | 7.7만 |
|---|
| 2025.12.29 | ₩5,754 | ₩5,761 | ₩4,976 | ₩4,990 | -13.29% | 22.5만 |
|---|
| 2025.12.26 | ₩6,184 | ₩6,184 | ₩5,513 | ₩5,513 | -10.85% | 7.8만 |
|---|
| 2025.12.24 | ₩6,358 | ₩6,477 | ₩6,197 | ₩6,224 | -2.11% | 2.8만 |
|---|
| 2025.12.23 | ₩6,908 | ₩6,908 | ₩6,237 | ₩6,264 | -9.32% | 7.6만 |
|---|
| 2025.12.22 | ₩6,814 | ₩7,163 | ₩6,761 | ₩7,029 | +3.15% | 7.2만 |
|---|
| 2025.12.19 | ₩6,640 | ₩6,908 | ₩6,573 | ₩6,814 | +2.63% | 6.2만 |
|---|
| 2025.12.18 | ₩7,525 | ₩7,619 | ₩6,673 | ₩6,781 | -9.89% | 9.3만 |
|---|
| 2025.12.17 | ₩7,042 | ₩7,767 | ₩6,975 | ₩7,418 | +5.33% | 8.2만 |
|---|
| 2025.12.16 | ₩6,680 | ₩7,203 | ₩6,506 | ₩7,029 | +5.22% | 10.5만 |
|---|
| 2025.12.15 | ₩6,908 | ₩7,445 | ₩6,103 | ₩7,190 | +4.08% | 20.3만 |
|---|
| 2025.12.12 | ₩8,357 | ₩8,357 | ₩7,176 | ₩7,284 | -12.84% | 29.4만 |
|---|
| 2025.12.11 | ₩12,032 | ₩13,762 | ₩6,774 | ₩7,297 | -39.35% | 161.8만 |
|---|
| 2025.12.10 | ₩15,640 | ₩17,773 | ₩11,536 | ₩13,856 | -11.41% | 3503.5만 |
|---|
| 2025.12.09 | ₩8,102 | ₩8,585 | ₩7,713 | ₩7,941 | -1.99% | 299.2만 |
|---|
| 2025.12.08 | ₩9,229 | ₩9,229 | ₩8,142 | ₩8,142 | -11.77% | 5.9만 |
|---|
| 2025.12.05 | ₩8,035 | ₩9,378 | ₩7,512 | ₩9,108 | +13.36% | 11.4만 |
|---|
| 2025.12.04 | ₩8,062 | ₩8,683 | ₩7,887 | ₩8,196 | +1.66% | 5.2만 |
|---|
| 2025.12.03 | ₩7,525 | ₩8,048 | ₩7,512 | ₩7,914 | +5.17% | 2.1만 |
|---|
| 2025.12.02 | ₩7,512 | ₩7,874 | ₩7,337 | ₩7,807 | +3.93% | 1.3만 |
|---|
| 2025.12.01 | ₩7,538 | ₩7,874 | ₩7,538 | ₩7,673 | +1.78% | 7.3천 |
|---|
| 2025.11.28 | ₩7,686 | ₩8,129 | ₩7,650 | ₩7,699 | +0.17% | 4천 |
|---|
| 2025.11.26 | ₩7,914 | ₩8,182 | ₩7,619 | ₩7,753 | -2.03% | 2.2만 |
|---|
| 2025.11.25 | ₩7,820 | ₩8,048 | ₩7,581 | ₩7,968 | +1.89% | 9.7천 |
|---|
| 2025.11.24 | ₩7,968 | ₩8,219 | ₩7,673 | ₩7,726 | -3.03% | 2.7만 |
|---|
| 2025.11.21 | ₩7,860 | ₩8,316 | ₩7,753 | ₩8,008 | +1.88% | 3.5만 |
|---|
| 2025.11.20 | ₩8,196 | ₩8,770 | ₩7,579 | ₩7,847 | -4.26% | 5.3만 |
|---|
| 2025.11.19 | ₩7,606 | ₩8,165 | ₩7,512 | ₩7,834 | +3.00% | 5.5만 |
|---|
| 2025.11.18 | ₩6,586 | ₩7,793 | ₩6,586 | ₩7,606 | +15.48% | 6.9만 |
|---|
| 2025.11.17 | ₩7,042 | ₩7,404 | ₩6,546 | ₩6,667 | -5.33% | 2.3만 |
|---|
| 2025.11.14 | ₩7,163 | ₩7,442 | ₩6,975 | ₩7,082 | -1.12% | 2.8만 |
|---|
| 2025.11.13 | ₩7,901 | ₩8,015 | ₩7,324 | ₩7,324 | -7.30% | 2.3만 |
|---|
| 2025.11.12 | ₩7,968 | ₩8,182 | ₩7,836 | ₩8,021 | +0.67% | 2만 |
|---|
| 2025.11.11 | ₩7,726 | ₩8,129 | ₩7,716 | ₩7,968 | +3.12% | 1.6만 |
|---|
| 2025.11.10 | ₩8,129 | ₩8,553 | ₩7,713 | ₩7,753 | -4.62% | 4.3만 |
|---|
| 2025.11.07 | ₩7,927 | ₩8,558 | ₩7,713 | ₩8,196 | +3.38% | 4.5만 |
|---|
| 2025.11.06 | ₩9,618 | ₩9,618 | ₩7,834 | ₩8,102 | -15.76% | 13.3만 |
|---|
| 2025.11.05 | ₩7,767 | ₩10,382 | ₩7,767 | ₩9,712 | +25.04% | 30.5만 |
|---|
| 2025.11.04 | ₩8,719 | ₩8,913 | ₩7,404 | ₩7,646 | -12.31% | 18만 |
|---|
| 2025.11.03 | ₩7,780 | ₩11,549 | ₩7,619 | ₩9,497 | +22.07% | 135.3만 |
|---|
| 2025.10.31 | ₩8,048 | ₩8,048 | ₩7,540 | ₩7,646 | -5.00% | 2.5만 |
|---|
| 2025.10.30 | ₩8,987 | ₩8,987 | ₩8,035 | ₩8,223 | -8.51% | 3.8만 |
|---|
| 2025.10.29 | ₩9,416 | ₩9,669 | ₩8,920 | ₩8,987 | -4.56% | 6.8만 |
|---|
| 2025.10.28 | ₩9,631 | ₩10,074 | ₩8,895 | ₩9,551 | -0.84% | 7.6만 |
|---|
| 2025.10.27 | ₩9,803 | ₩9,980 | ₩9,497 | ₩9,899 | +0.99% | 3.4만 |
|---|
| 2025.10.24 | ₩9,819 | ₩10,769 | ₩9,787 | ₩10,109 | +2.95% | 4.2만 |
|---|
| 2025.10.23 | ₩9,658 | ₩10,141 | ₩9,175 | ₩9,851 | +2.00% | 4.9만 |
|---|
| 2025.10.22 | ₩11,074 | ₩11,268 | ₩10,463 | ₩10,736 | -3.05% | 2.2만 |
|---|
| 2025.10.21 | ₩11,268 | ₩11,348 | ₩10,624 | ₩10,929 | -3.00% | 2.1만 |
|---|
| 2025.10.20 | ₩12,072 | ₩12,105 | ₩11,284 | ₩11,477 | -4.93% | 1.9만 |
|---|
| 2025.10.17 | ₩12,925 | ₩12,925 | ₩11,815 | ₩12,217 | -5.48% | 2.4만 |
|---|
| 2025.10.16 | ₩14,519 | ₩15,292 | ₩11,750 | ₩12,684 | -12.64% | 13.6만 |
|---|
| 2025.10.15 | ₩12,877 | ₩14,632 | ₩12,748 | ₩14,487 | +12.50% | 38.7만 |
|---|
| 2025.10.14 | ₩10,221 | ₩12,072 | ₩10,221 | ₩11,654 | +14.02% | 5.7만 |
|---|
| 2025.10.13 | ₩10,141 | ₩10,881 | ₩9,980 | ₩10,398 | +2.54% | 1.1만 |
|---|
| 2025.10.10 | ₩11,155 | ₩11,268 | ₩10,060 | ₩10,060 | -9.81% | 3.4만 |
|---|