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 | ₩1,931 | ₩1,945 | -2.03% | 5만 |
| 2026.10.08 | ₩1,971 | ₩2,053 | ₩1,958 | ₩2,038 | +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 | ₩1,971 | -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 | ₩1,951 | ₩1,985 | ₩1,891 | ₩1,958 | +0.34% | 8.4만 |
| 2026.09.30 | ₩1,931 | ₩2,052 | ₩1,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,991 |
| +3.12% |
| 5.7만 |
| 2026.09.29 | ₩1,958 | ₩1,985 | ₩1,908 | ₩1,945 | -0.68% | 4.6만 |
|---|
| 2026.09.28 | ₩2,025 | ₩2,092 | ₩1,945 | ₩1,971 | -2.65% | 5.5만 |
|---|
| 2026.09.25 | ₩2,041 | ₩2,052 | ₩1,985 | ₩2,012 | -1.45% | 3.8만 |
|---|
| 2026.09.24 | ₩2,105 | ₩2,119 | ₩1,982 | ₩2,072 | -1.59% | 8.5만 |
|---|
| 2026.09.23 | ₩2,114 | ₩2,146 | ₩2,038 | ₩2,099 | -0.70% | 11.3만 |
|---|
| 2026.09.22 | ₩2,065 | ₩2,156 | ₩2,038 | ₩2,065 | 0.00% | 4.6만 |
|---|
| 2026.09.21 | ₩2,199 | ₩2,211 | ₩2,079 | ₩2,092 | -4.88% | 5.1만 |
|---|
| 2026.09.18 | ₩2,173 | ₩2,211 | ₩2,037 | ₩2,173 | 0.00% | 15.8만 |
|---|
| 2026.09.17 | ₩2,002 | ₩2,199 | ₩1,997 | ₩2,132 | +6.50% | 17만 |
|---|
| 2026.09.16 | ₩1,945 | ₩2,065 | ₩1,945 | ₩1,998 | +2.76% | 5.2만 |
|---|
| 2026.09.15 | ₩1,971 | ₩2,052 | ₩1,931 | ₩1,958 | -0.68% | 7.5만 |
|---|
| 2026.09.14 | ₩1,908 | ₩2,063 | ₩1,891 | ₩1,985 | +4.01% | 10.4만 |
|---|
| 2026.09.11 | ₩1,945 | ₩1,985 | ₩1,904 | ₩1,904 | -2.07% | 3.9만 |
|---|
| 2026.09.10 | ₩1,945 | ₩1,958 | ₩1,904 | ₩1,958 | +0.69% | 1.2만 |
|---|
| 2026.09.09 | ₩1,985 | ₩1,985 | ₩1,877 | ₩1,951 | -1.69% | 3만 |
|---|
| 2026.09.08 | ₩1,851 | ₩1,947 | ₩1,851 | ₩1,904 | +2.90% | 5.2만 |
|---|
| 2026.09.04 | ₩1,877 | ₩1,945 | ₩1,824 | ₩1,864 | -0.71% | 5.7만 |
|---|
| 2026.09.03 | ₩1,971 | ₩1,971 | ₩1,843 | ₩1,931 | -2.04% | 4.3만 |
|---|
| 2026.09.02 | ₩1,877 | ₩1,931 | ₩1,837 | ₩1,931 | +2.86% | 2.1만 |
|---|
| 2026.09.01 | ₩1,864 | ₩1,864 | ₩1,810 | ₩1,837 | -1.44% | 2.1만 |
|---|
| 2026.08.31 | ₩1,810 | ₩1,851 | ₩1,784 | ₩1,837 | +1.48% | 3.8만 |
|---|
| 2026.08.28 | ₩1,891 | ₩1,891 | ₩1,797 | ₩1,837 | -2.84% | 2.2만 |
|---|
| 2026.08.27 | ₩1,839 | ₩1,864 | ₩1,797 | ₩1,837 | -0.07% | 3.6만 |
|---|
| 2026.08.26 | ₩1,971 | ₩2,038 | ₩1,569 | ₩1,837 | -6.80% | 40.2만 |
|---|
| 2026.08.25 | ₩1,931 | ₩1,998 | ₩1,876 | ₩1,958 | +1.39% | 6.2만 |
|---|
| 2026.08.24 | ₩1,931 | ₩1,973 | ₩1,837 | ₩1,891 | -2.08% | 5.8만 |
|---|
| 2026.08.21 | ₩1,877 | ₩1,931 | ₩1,851 | ₩1,918 | +2.14% | 8.9만 |
|---|
| 2026.08.20 | ₩1,797 | ₩1,864 | ₩1,730 | ₩1,864 | +3.73% | 13.3만 |
|---|
| 2026.08.19 | ₩1,851 | ₩1,864 | ₩1,676 | ₩1,757 | -5.07% | 17.7만 |
|---|
| 2026.08.18 | ₩1,985 | ₩2,146 | ₩1,797 | ₩1,810 | -8.78% | 68.9만 |
|---|
| 2026.08.17 | ₩2,065 | ₩2,065 | ₩1,945 | ₩1,985 | -3.90% | 5.1만 |
|---|
| 2026.08.14 | ₩2,052 | ₩2,105 | ₩1,945 | ₩2,059 | +0.33% | 5.6만 |
|---|
| 2026.08.13 | ₩2,065 | ₩2,119 | ₩2,012 | ₩2,025 | -1.95% | 4.3만 |
|---|
| 2026.08.12 | ₩2,038 | ₩2,173 | ₩2,038 | ₩2,079 | +1.97% | 5.6만 |
|---|
| 2026.08.11 | ₩2,052 | ₩2,105 | ₩1,985 | ₩2,079 | +1.31% | 3.4만 |
|---|
| 2026.08.10 | ₩2,092 | ₩2,119 | ₩2,025 | ₩2,065 | -1.28% | 2.5만 |
|---|
| 2026.08.07 | ₩2,146 | ₩2,186 | ₩2,052 | ₩2,079 | -3.13% | 4.9만 |
|---|
| 2026.08.06 | ₩2,293 | ₩2,293 | ₩1,918 | ₩2,092 | -8.77% | 26.3만 |
|---|
| 2026.08.05 | ₩2,119 | ₩2,253 | ₩2,052 | ₩2,240 | +5.70% | 41.5만 |
|---|
| 2026.08.04 | ₩2,119 | ₩2,347 | ₩2,096 | ₩2,266 | +6.96% | 14.8만 |
|---|
| 2026.08.03 | ₩2,092 | ₩2,186 | ₩2,038 | ₩2,146 | +2.56% | 8.5만 |
|---|
| 2026.07.31 | ₩1,971 | ₩2,119 | ₩1,918 | ₩2,105 | +6.80% | 7.9만 |
|---|
| 2026.07.30 | ₩1,757 | ₩1,958 | ₩1,723 | ₩1,918 | +9.16% | 6.8만 |
|---|
| 2026.07.29 | ₩1,717 | ₩1,877 | ₩1,694 | ₩1,784 | +3.91% | 21만 |
|---|
| 2026.07.28 | ₩1,770 | ₩1,797 | ₩1,717 | ₩1,784 | +0.76% | 11.1만 |
|---|
| 2026.07.27 | ₩1,770 | ₩1,804 | ₩1,676 | ₩1,797 | +1.52% | 13.4만 |
|---|
| 2026.07.24 | ₩1,743 | ₩1,757 | ₩1,676 | ₩1,730 | -0.77% | 10.7만 |
|---|
| 2026.07.23 | ₩1,757 | ₩1,797 | ₩1,676 | ₩1,770 | +0.76% | 11.9만 |
|---|
| 2026.07.22 | ₩1,743 | ₩1,931 | ₩1,743 | ₩1,797 | +3.08% | 16.6만 |
|---|
| 2026.07.21 | ₩1,717 | ₩1,797 | ₩1,703 | ₩1,770 | +3.13% | 8.6만 |
|---|
| 2026.07.20 | ₩1,770 | ₩1,784 | ₩1,703 | ₩1,703 | -3.79% | 8.5만 |
|---|
| 2026.07.17 | ₩1,931 | ₩1,931 | ₩1,743 | ₩1,797 | -6.94% | 17.6만 |
|---|
| 2026.07.16 | ₩1,797 | ₩2,002 | ₩1,790 | ₩1,824 | +1.49% | 36만 |
|---|
| 2026.07.15 | ₩1,784 | ₩1,824 | ₩1,743 | ₩1,770 | -0.75% | 7만 |
|---|
| 2026.07.14 | ₩1,770 | ₩1,810 | ₩1,730 | ₩1,770 | 0.00% | 4만 |
|---|
| 2026.07.13 | ₩1,864 | ₩1,911 | ₩1,717 | ₩1,757 | -5.76% | 7.3만 |
|---|
| 2026.07.10 | ₩1,932 | ₩1,958 | ₩1,797 | ₩1,810 | -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 | ₩1,837 | ₩1,904 | -2.74% | 5만 |
|---|
| 2026.07.07 | ₩1,998 | ₩1,998 | ₩1,904 | ₩1,945 | -2.68% | 7.3만 |
|---|
| 2026.07.06 | ₩1,918 | ₩2,038 | ₩1,918 | ₩1,985 | +3.50% | 6.1만 |
|---|
| 2026.07.02 | ₩2,012 | ₩2,118 | ₩1,853 | ₩1,945 | -3.33% | 12.4만 |
|---|
| 2026.07.01 | ₩1,851 | ₩2,042 | ₩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 | ₩1,931 | ₩2,038 | ₩1,824 | ₩1,844 | -4.51% | 18.5만 |
|---|
| 2026.06.26 | ₩1,757 | ₩1,958 | ₩1,703 | ₩1,898 | +8.02% | 21.3만 |
|---|
| 2026.06.25 | ₩1,810 | ₩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 | ₩1,770 | ₩1,918 | ₩1,743 | ₩1,810 | +2.27% | 10만 |
|---|
| 2026.06.22 | ₩1,743 | ₩1,891 | ₩1,690 | ₩1,784 | +2.31% | 25.4만 |
|---|
| 2026.06.18 | ₩1,757 | ₩1,782 | ₩1,690 | ₩1,717 | -2.29% | 6.6만 |
|---|
| 2026.06.17 | ₩1,810 | ₩1,837 | ₩1,730 | ₩1,743 | -3.70% | 9.6만 |
|---|
| 2026.06.16 | ₩1,985 | ₩2,012 | ₩1,810 | ₩1,837 | -7.43% | 17.4만 |
|---|
| 2026.06.15 | ₩2,146 | ₩2,320 | ₩1,904 | ₩1,985 | -7.50% | 34.6만 |
|---|
| 2026.06.12 | ₩2,213 | ₩2,266 | ₩2,012 | ₩2,052 | -7.27% | 178.2만 |
|---|
| 2026.06.11 | ₩2,226 | ₩2,287 | ₩2,146 | ₩2,226 | 0.00% | 11.2만 |
|---|
| 2026.06.10 | ₩2,199 | ₩2,313 | ₩2,146 | ₩2,173 | -1.22% | 12.7만 |
|---|
| 2026.06.09 | ₩2,320 | ₩2,427 | ₩2,146 | ₩2,146 | -7.51% | 15.9만 |
|---|
| 2026.06.08 | ₩2,548 | ₩2,548 | ₩2,226 | ₩2,347 | -7.89% | 10만 |
|---|
| 2026.06.05 | ₩2,669 | ₩2,693 | ₩2,293 | ₩2,414 | -9.55% | 18.2만 |
|---|
| 2026.06.04 | ₩2,628 | ₩2,736 | ₩2,588 | ₩2,628 | 0.00% | 8.4만 |
|---|
| 2026.06.03 | ₩2,977 | ₩3,017 | ₩2,628 | ₩2,655 | -10.81% | 12.1만 |
|---|
| 2026.06.02 | ₩3,125 | ₩3,146 | ₩2,950 | ₩2,977 | -4.72% | 9.8만 |
|---|
| 2026.06.01 | ₩3,004 | ₩3,145 | ₩3,004 | ₩3,031 | +0.89% | 6.3만 |
|---|
| 2026.05.29 | ₩3,111 | ₩3,232 | ₩2,950 | ₩3,084 | -0.86% | 9.8만 |
|---|
| 2026.05.28 | ₩2,883 | ₩3,152 | ₩2,883 | ₩3,111 | +7.91% | 13.1만 |
|---|
| 2026.05.27 | ₩2,991 | ₩2,997 | ₩2,856 | ₩2,870 | -4.04% | 8.2만 |
|---|
| 2026.05.26 | ₩3,031 | ₩3,192 | ₩2,950 | ₩2,991 | -1.33% | 10.3만 |
|---|
| 2026.05.22 | ₩2,977 | ₩3,165 | ₩2,897 | ₩2,964 | -0.45% | 11.5만 |
|---|
| 2026.05.21 | ₩2,897 | ₩2,977 | ₩2,763 | ₩2,977 | +2.78% | 11.8만 |
|---|
| 2026.05.20 | ₩2,763 | ₩3,017 | ₩2,749 | ₩2,950 | +6.80% | 12.6만 |
|---|
| 2026.05.19 | ₩2,669 | ₩2,870 | ₩2,494 | ₩2,830 | +6.03% | 91.7만 |
|---|
| 2026.05.18 | ₩2,950 | ₩3,165 | ₩2,843 | ₩2,883 | -2.27% | 12.5만 |
|---|
| 2026.05.15 | ₩3,004 | ₩3,058 | ₩2,910 | ₩3,017 | +0.45% | 13.6만 |
|---|
| 2026.05.14 | ₩3,245 | ₩3,393 | ₩3,071 | ₩3,071 | -5.37% | 18.4만 |
|---|
| 2026.05.13 | ₩3,379 | ₩3,540 | ₩3,259 | ₩3,272 | -3.17% | 27.3만 |
|---|
| 2026.05.12 | ₩3,634 | ₩3,849 | ₩3,359 | ₩3,379 | -7.01% | 20.3만 |
|---|
| 2026.05.11 | ₩3,675 | ₩4,010 | ₩3,594 | ₩3,768 | +2.55% | 22.6만 |
|---|
| 2026.05.08 | ₩4,238 | ₩4,265 | ₩3,784 | ₩3,822 | -9.81% | 28.7만 |
|---|
| 2026.05.07 | ₩4,318 | ₩4,506 | ₩4,157 | ₩4,251 | -1.55% | 36.8만 |
|---|
| 2026.05.06 | ₩4,560 | ₩4,694 | ₩4,104 | ₩4,265 | -6.47% | 44.5만 |
|---|
| 2026.05.05 | ₩4,680 | ₩5,531 | ₩4,546 | ₩4,667 | -0.29% | 139.6만 |
|---|
| 2026.05.04 | ₩5,083 | ₩5,136 | ₩4,519 | ₩4,573 | -10.03% | 39.8만 |
|---|
| 2026.05.01 | ₩5,016 | ₩6,165 | ₩4,965 | ₩5,351 | +6.68% | 61.1만 |
|---|
| 2026.04.30 | ₩4,466 | ₩5,592 | ₩4,291 | ₩5,297 | +18.62% | 296.4만 |
|---|
| 2026.04.29 | ₩7,470 | ₩7,684 | ₩6,692 | ₩6,920 | -7.36% | 62.9만 |
|---|
| 2026.04.28 | ₩7,067 | ₩7,765 | ₩6,585 | ₩7,134 | +0.95% | 129.1만 |
|---|
| 2026.04.27 | ₩6,424 | ₩8,717 | ₩6,330 | ₩6,839 | +6.47% | 494.8만 |
|---|
| 2026.04.24 | ₩5,485 | ₩10,568 | ₩5,418 | ₩6,759 | +23.23% | 4194.3만 |
|---|
| 2026.04.23 | ₩4,768 | ₩5,968 | ₩4,768 | ₩5,391 | +13.08% | 221만 |
|---|
| 2026.04.22 | ₩4,426 | ₩5,203 | ₩4,365 | ₩4,828 | +9.09% | 212.3만 |
|---|
| 2026.04.21 | ₩4,600 | ₩4,774 | ₩4,010 | ₩4,519 | -1.75% | 452.9만 |
|---|
| 2026.04.20 | ₩5,632 | ₩7,282 | ₩4,687 | ₩4,895 | -13.10% | 1.6억 |
|---|
| 2026.04.17 | ₩2,628 | ₩2,628 | ₩2,293 | ₩2,441 | -7.14% | 116.5만 |
|---|
| 2026.04.16 | ₩2,628 | ₩4,130 | ₩2,628 | ₩3,152 | +19.90% | 1134.3만 |
|---|
| 2026.04.15 | ₩2,655 | ₩2,722 | ₩2,615 | ₩2,722 | +2.53% | 3.6만 |
|---|
| 2026.04.14 | ₩2,728 | ₩2,728 | ₩2,615 | ₩2,615 | -4.13% | 2.2만 |
|---|
| 2026.04.13 | ₩2,696 | ₩2,696 | ₩2,628 | ₩2,642 | -1.99% | 1.2만 |
|---|
| 2026.04.10 | ₩2,709 | ₩2,749 | ₩2,633 | ₩2,633 | -2.82% | 2.1만 |
|---|
| 2026.04.09 | ₩2,642 | ₩2,749 | ₩2,602 | ₩2,736 | +3.55% | 1.2만 |
|---|
| 2026.04.08 | ₩2,642 | ₩2,736 | ₩2,615 | ₩2,628 | -0.51% | 2만 |
|---|
| 2026.04.07 | ₩2,696 | ₩2,696 | ₩2,493 | ₩2,615 | -2.99% | 1.1만 |
|---|
| 2026.04.06 | ₩2,816 | ₩2,816 | ₩2,645 | ₩2,669 | -5.24% | 2.2만 |
|---|
| 2026.04.02 | ₩2,816 | ₩2,816 | ₩2,615 | ₩2,722 | -3.33% | 4.7만 |
|---|
| 2026.04.01 | ₩2,615 | ₩2,950 | ₩2,615 | ₩2,870 | +9.74% | 7.4만 |
|---|
| 2026.03.31 | ₩2,561 | ₩2,720 | ₩2,427 | ₩2,602 | +1.57% | 7.1만 |
|---|
| 2026.03.30 | ₩2,441 | ₩2,454 | ₩2,347 | ₩2,401 | -1.65% | 2.9만 |
|---|
| 2026.03.27 | ₩2,481 | ₩2,642 | ₩2,468 | ₩2,521 | +1.62% | 5.1만 |
|---|
| 2026.03.26 | ₩2,588 | ₩2,615 | ₩2,494 | ₩2,494 | -3.63% | 1.6만 |
|---|
| 2026.03.25 | ₩2,669 | ₩2,749 | ₩2,628 | ₩2,642 | -1.01% | 2.1만 |
|---|
| 2026.03.24 | ₩2,669 | ₩2,669 | ₩2,608 | ₩2,615 | -2.01% | 7.9천 |
|---|
| 2026.03.23 | ₩2,682 | ₩2,709 | ₩2,608 | ₩2,682 | 0.00% | 1.2만 |
|---|
| 2026.03.20 | ₩2,628 | ₩2,736 | ₩2,588 | ₩2,736 | +4.08% | 5.8만 |
|---|
| 2026.03.19 | ₩2,628 | ₩2,669 | ₩2,575 | ₩2,628 | 0.00% | 3만 |
|---|
| 2026.03.18 | ₩2,642 | ₩2,736 | ₩2,628 | ₩2,696 | +2.03% | 2만 |
|---|
| 2026.03.17 | ₩2,642 | ₩2,763 | ₩2,642 | ₩2,682 | +1.52% | 2.2만 |
|---|
| 2026.03.16 | ₩2,669 | ₩2,749 | ₩2,561 | ₩2,669 | 0.00% | 4.5만 |
|---|
| 2026.03.13 | ₩2,602 | ₩2,669 | ₩2,494 | ₩2,548 | -2.06% | 2.3만 |
|---|
| 2026.03.12 | ₩2,642 | ₩2,642 | ₩2,521 | ₩2,575 | -2.54% | 1.8만 |
|---|
| 2026.03.11 | ₩2,642 | ₩2,655 | ₩2,555 | ₩2,642 | 0.00% | 4.1만 |
|---|
| 2026.03.10 | ₩2,709 | ₩2,722 | ₩2,615 | ₩2,655 | -1.98% | 5.4만 |
|---|
| 2026.03.09 | ₩2,588 | ₩2,669 | ₩2,441 | ₩2,669 | +3.11% | 4.3만 |
|---|
| 2026.03.06 | ₩2,682 | ₩2,685 | ₩2,548 | ₩2,608 | -2.75% | 4.1만 |
|---|
| 2026.03.05 | ₩2,816 | ₩2,816 | ₩2,588 | ₩2,655 | -5.71% | 9.3만 |
|---|
| 2026.03.04 | ₩2,763 | ₩2,883 | ₩2,763 | ₩2,803 | +1.46% | 6.2만 |
|---|
| 2026.03.03 | ₩2,870 | ₩2,950 | ₩2,736 | ₩2,816 | -1.87% | 6.6만 |
|---|
| 2026.03.02 | ₩2,950 | ₩3,131 | ₩2,897 | ₩3,017 | +2.27% | 9.1만 |
|---|
| 2026.02.27 | ₩3,031 | ₩3,152 | ₩2,843 | ₩3,152 | +3.98% | 6.9만 |
|---|
| 2026.02.26 | ₩3,071 | ₩3,152 | ₩2,910 | ₩3,111 | +1.31% | 12만 |
|---|
| 2026.02.25 | ₩2,950 | ₩3,312 | ₩2,856 | ₩3,219 | +9.09% | 33.4만 |
|---|
| 2026.02.24 | ₩2,655 | ₩2,977 | ₩2,655 | ₩2,950 | +11.11% | 12.1만 |
|---|
| 2026.02.23 | ₩2,763 | ₩2,803 | ₩2,655 | ₩2,763 | 0.00% | 10만 |
|---|
| 2026.02.20 | ₩2,830 | ₩3,058 | ₩2,698 | ₩2,977 | +5.21% | 63만 |
|---|
| 2026.02.19 | ₩3,292 | ₩3,312 | ₩2,991 | ₩3,245 | -1.43% | 1791.8만 |
|---|
| 2026.02.18 | ₩2,897 | ₩3,165 | ₩2,870 | ₩3,004 | +3.70% | 10.4만 |
|---|
| 2026.02.17 | ₩2,816 | ₩2,843 | ₩2,655 | ₩2,789 | -0.95% | 2.4만 |
|---|
| 2026.02.13 | ₩2,682 | ₩2,828 | ₩2,669 | ₩2,816 | +5.00% | 3.1만 |
|---|
| 2026.02.12 | ₩2,856 | ₩2,897 | ₩2,628 | ₩2,709 | -5.16% | 3.4만 |
|---|
| 2026.02.11 | ₩2,897 | ₩2,937 | ₩2,709 | ₩2,830 | -2.31% | 2.8만 |
|---|
| 2026.02.10 | ₩2,856 | ₩2,991 | ₩2,830 | ₩2,883 | +0.94% | 5.6만 |
|---|
| 2026.02.09 | ₩3,152 | ₩3,178 | ₩2,736 | ₩2,830 | -10.21% | 8만 |
|---|
| 2026.02.06 | ₩3,460 | ₩3,473 | ₩2,870 | ₩3,178 | -8.14% | 8.4만 |
|---|
| 2026.02.05 | ₩3,688 | ₩3,768 | ₩3,471 | ₩3,527 | -4.36% | 4.6만 |
|---|
| 2026.02.04 | ₩3,903 | ₩3,935 | ₩3,701 | ₩3,809 | -2.41% | 4.3만 |
|---|
| 2026.02.03 | ₩4,090 | ₩4,090 | ₩3,721 | ₩3,956 | -3.28% | 2.4만 |
|---|
| 2026.02.02 | ₩3,675 | ₩4,171 | ₩3,636 | ₩3,903 | +6.20% | 4.9만 |
|---|
| 2026.01.30 | ₩4,050 | ₩4,198 | ₩3,903 | ₩3,903 | -3.64% | 5.7만 |
|---|
| 2026.01.29 | ₩4,573 | ₩4,573 | ₩4,050 | ₩4,117 | -9.97% | 20.1만 |
|---|
| 2026.01.28 | ₩4,841 | ₩4,922 | ₩4,560 | ₩4,680 | -3.32% | 25.5만 |
|---|
| 2026.01.27 | ₩5,626 | ₩6,263 | ₩5,525 | ₩5,948 | +5.72% | 7.3만 |
|---|
| 2026.01.26 | ₩5,418 | ₩5,726 | ₩5,364 | ₩5,579 | +2.97% | 2.4만 |
|---|
| 2026.01.23 | ₩5,632 | ₩5,807 | ₩5,619 | ₩5,673 | +0.71% | 1.2만 |
|---|
| 2026.01.22 | ₩5,552 | ₩5,787 | ₩5,458 | ₩5,713 | +2.90% | 3.2만 |
|---|
| 2026.01.21 | ₩5,042 | ₩5,632 | ₩5,042 | ₩5,592 | +10.90% | 3.9만 |
|---|
| 2026.01.20 | ₩5,069 | ₩5,592 | ₩5,069 | ₩5,418 | +6.88% | 6.5만 |
|---|
| 2026.01.16 | ₩5,364 | ₩5,458 | ₩5,177 | ₩5,257 | -2.00% | 2.8만 |
|---|
| 2026.01.15 | ₩5,445 | ₩5,686 | ₩5,244 | ₩5,472 | +0.49% | 5.5만 |
|---|
| 2026.01.14 | ₩5,042 | ₩5,673 | ₩4,915 | ₩5,565 | +10.37% | 10만 |
|---|
| 2026.01.13 | ₩5,123 | ₩5,150 | ₩4,928 | ₩5,042 | -1.57% | 4.5만 |
|---|
| 2026.01.12 | ₩5,244 | ₩5,291 | ₩5,042 | ₩5,123 | -2.30% | 8.1만 |
|---|
| 2026.01.09 | ₩5,606 | ₩5,606 | ₩5,297 | ₩5,311 | -5.26% | 2.2만 |
|---|
| 2026.01.08 | ₩5,565 | ₩5,753 | ₩5,472 | ₩5,472 | -1.69% | 2.6만 |
|---|
| 2026.01.07 | ₩5,485 | ₩5,632 | ₩5,366 | ₩5,565 | +1.47% | 1.9만 |
|---|
| 2026.01.06 | ₩5,445 | ₩5,472 | ₩5,136 | ₩5,418 | -0.49% | 3.1만 |
|---|
| 2026.01.05 | ₩4,975 | ₩5,485 | ₩4,975 | ₩5,405 | +8.63% | 4만 |
|---|
| 2026.01.02 | ₩4,841 | ₩5,029 | ₩4,694 | ₩4,922 | +1.66% | 4.3만 |
|---|
| 2025.12.31 | ₩5,257 | ₩5,257 | ₩4,828 | ₩4,868 | -7.40% | 4.5만 |
|---|
| 2025.12.30 | ₩5,042 | ₩5,337 | ₩4,962 | ₩5,244 | +3.99% | 7.7만 |
|---|
| 2025.12.29 | ₩5,753 | ₩5,760 | ₩4,975 | ₩4,989 | -13.29% | 22.5만 |
|---|
| 2025.12.26 | ₩6,182 | ₩6,182 | ₩5,512 | ₩5,512 | -10.85% | 7.8만 |
|---|
| 2025.12.24 | ₩6,357 | ₩6,476 | ₩6,196 | ₩6,223 | -2.11% | 2.8만 |
|---|
| 2025.12.23 | ₩6,907 | ₩6,907 | ₩6,236 | ₩6,263 | -9.32% | 7.6만 |
|---|
| 2025.12.22 | ₩6,813 | ₩7,161 | ₩6,759 | ₩7,027 | +3.15% | 7.2만 |
|---|
| 2025.12.19 | ₩6,638 | ₩6,907 | ₩6,571 | ₩6,813 | +2.63% | 6.2만 |
|---|
| 2025.12.18 | ₩7,523 | ₩7,617 | ₩6,672 | ₩6,779 | -9.89% | 9.3만 |
|---|
| 2025.12.17 | ₩7,041 | ₩7,765 | ₩6,974 | ₩7,416 | +5.33% | 8.2만 |
|---|
| 2025.12.16 | ₩6,679 | ₩7,202 | ₩6,504 | ₩7,027 | +5.22% | 10.5만 |
|---|
| 2025.12.15 | ₩6,907 | ₩7,443 | ₩6,102 | ₩7,188 | +4.08% | 20.3만 |
|---|
| 2025.12.12 | ₩8,355 | ₩8,355 | ₩7,175 | ₩7,282 | -12.84% | 29.4만 |
|---|
| 2025.12.11 | ₩12,029 | ₩13,759 | ₩6,772 | ₩7,295 | -39.35% | 161.8만 |
|---|
| 2025.12.10 | ₩15,637 | ₩17,769 | ₩11,533 | ₩13,853 | -11.41% | 3503.5만 |
|---|
| 2025.12.09 | ₩8,100 | ₩8,583 | ₩7,711 | ₩7,939 | -1.99% | 299.2만 |
|---|
| 2025.12.08 | ₩9,227 | ₩9,227 | ₩8,140 | ₩8,140 | -11.77% | 5.9만 |
|---|
| 2025.12.05 | ₩8,033 | ₩9,375 | ₩7,510 | ₩9,106 | +13.36% | 11.4만 |
|---|
| 2025.12.04 | ₩8,060 | ₩8,681 | ₩7,885 | ₩8,194 | +1.66% | 5.2만 |
|---|
| 2025.12.03 | ₩7,523 | ₩8,046 | ₩7,510 | ₩7,912 | +5.17% | 2.1만 |
|---|
| 2025.12.02 | ₩7,510 | ₩7,872 | ₩7,336 | ₩7,805 | +3.93% | 1.3만 |
|---|
| 2025.12.01 | ₩7,537 | ₩7,872 | ₩7,537 | ₩7,671 | +1.78% | 7.3천 |
|---|
| 2025.11.28 | ₩7,684 | ₩8,127 | ₩7,648 | ₩7,698 | +0.17% | 4천 |
|---|
| 2025.11.26 | ₩7,912 | ₩8,181 | ₩7,617 | ₩7,751 | -2.03% | 2.2만 |
|---|
| 2025.11.25 | ₩7,818 | ₩8,046 | ₩7,580 | ₩7,966 | +1.89% | 9.7천 |
|---|
| 2025.11.24 | ₩7,966 | ₩8,217 | ₩7,671 | ₩7,725 | -3.03% | 2.7만 |
|---|
| 2025.11.21 | ₩7,859 | ₩8,315 | ₩7,751 | ₩8,006 | +1.88% | 3.5만 |
|---|
| 2025.11.20 | ₩8,194 | ₩8,768 | ₩7,577 | ₩7,845 | -4.26% | 5.3만 |
|---|
| 2025.11.19 | ₩7,604 | ₩8,163 | ₩7,510 | ₩7,832 | +3.00% | 5.5만 |
|---|
| 2025.11.18 | ₩6,585 | ₩7,792 | ₩6,585 | ₩7,604 | +15.48% | 6.9만 |
|---|
| 2025.11.17 | ₩7,041 | ₩7,403 | ₩6,544 | ₩6,665 | -5.33% | 2.3만 |
|---|
| 2025.11.14 | ₩7,161 | ₩7,440 | ₩6,974 | ₩7,081 | -1.12% | 2.8만 |
|---|
| 2025.11.13 | ₩7,899 | ₩8,013 | ₩7,322 | ₩7,322 | -7.30% | 2.3만 |
|---|
| 2025.11.12 | ₩7,966 | ₩8,181 | ₩7,835 | ₩8,020 | +0.67% | 2만 |
|---|
| 2025.11.11 | ₩7,725 | ₩8,127 | ₩7,714 | ₩7,966 | +3.12% | 1.6만 |
|---|
| 2025.11.10 | ₩8,127 | ₩8,551 | ₩7,711 | ₩7,751 | -4.62% | 4.3만 |
|---|
| 2025.11.07 | ₩7,926 | ₩8,556 | ₩7,711 | ₩8,194 | +3.38% | 4.5만 |
|---|
| 2025.11.06 | ₩9,615 | ₩9,615 | ₩7,832 | ₩8,100 | -15.76% | 13.3만 |
|---|
| 2025.11.05 | ₩7,765 | ₩10,380 | ₩7,765 | ₩9,709 | +25.04% | 30.5만 |
|---|
| 2025.11.04 | ₩8,717 | ₩8,911 | ₩7,403 | ₩7,644 | -12.31% | 18만 |
|---|
| 2025.11.03 | ₩7,778 | ₩11,547 | ₩7,617 | ₩9,495 | +22.07% | 135.3만 |
|---|
| 2025.10.31 | ₩8,046 | ₩8,046 | ₩7,538 | ₩7,644 | -5.00% | 2.5만 |
|---|
| 2025.10.30 | ₩8,985 | ₩8,985 | ₩8,033 | ₩8,221 | -8.51% | 3.8만 |
|---|
| 2025.10.29 | ₩9,414 | ₩9,666 | ₩8,918 | ₩8,985 | -4.56% | 6.8만 |
|---|
| 2025.10.28 | ₩9,629 | ₩10,071 | ₩8,893 | ₩9,548 | -0.84% | 7.6만 |
|---|
| 2025.10.27 | ₩9,801 | ₩9,978 | ₩9,495 | ₩9,897 | +0.99% | 3.4만 |
|---|
| 2025.10.24 | ₩9,817 | ₩10,766 | ₩9,784 | ₩10,106 | +2.95% | 4.2만 |
|---|
| 2025.10.23 | ₩9,656 | ₩10,138 | ₩9,173 | ₩9,849 | +2.00% | 4.9만 |
|---|
| 2025.10.22 | ₩11,072 | ₩11,265 | ₩10,460 | ₩10,734 | -3.05% | 2.2만 |
|---|
| 2025.10.21 | ₩11,265 | ₩11,345 | ₩10,621 | ₩10,927 | -3.00% | 2.1만 |
|---|
| 2025.10.20 | ₩12,070 | ₩12,102 | ₩11,281 | ₩11,474 | -4.93% | 1.9만 |
|---|
| 2025.10.17 | ₩12,923 | ₩12,923 | ₩11,812 | ₩12,214 | -5.48% | 2.4만 |
|---|
| 2025.10.16 | ₩14,516 | ₩15,288 | ₩11,748 | ₩12,681 | -12.64% | 13.6만 |
|---|
| 2025.10.15 | ₩12,874 | ₩14,628 | ₩12,746 | ₩14,484 | +12.50% | 38.7만 |
|---|
| 2025.10.14 | ₩10,219 | ₩12,070 | ₩10,219 | ₩11,651 | +14.02% | 5.7만 |
|---|
| 2025.10.13 | ₩10,138 | ₩10,879 | ₩9,978 | ₩10,396 | +2.54% | 1.1만 |
|---|
| 2025.10.10 | ₩11,152 | ₩11,265 | ₩10,058 | ₩10,058 | -9.81% | 3.4만 |
|---|