시장 데이터를 불러오는 중
전체 종목
EnerSyn Global Inc. - Common Stock 과거 주가
EnerSyn Global Inc. - Common Stock · ESYN · NASDAQ
주요 사업 분야는 의약품 관련 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EnerSyn Global Inc. - Common Stock · ESYN · NASDAQ
주요 사업 분야는 의약품 관련 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,776 | ₩2,951 | ₩2,749 | ₩2,897 | +4.35% | 2.1만 |
| 2026.10.08 | ₩2,776 | ₩2,870 | ₩2,776 | ₩2,830 | +1.93% | 2.2천 |
| 2026.10.07 | ₩2,816 | ₩2,910 | ₩2,723 | ₩2,763 | -1.90% | 1.1만 |
| 2026.10.06 | ₩2,790 | ₩3,035 | ₩2,790 | ₩2,816 | +0.96% | 1.6만 |
| 2026.10.05 | ₩2,951 | ₩3,018 | ₩2,816 | ₩2,843 | -3.64% | 2만 |
| 2026.10.02 | ₩2,843 | ₩3,085 | ₩2,803 | ₩2,924 | +2.83% | 2.8만 |
| 2026.10.01 | ₩3,038 | ₩3,038 | ₩2,723 | ₩2,816 | -7.28% | 3만 |
| 2026.09.30 | ₩3,179 | ₩3,192 | ₩3,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,058 |
| -3.80% |
| 1.9만 |
| 2026.09.29 | ₩3,339 | ₩3,380 | ₩3,004 | ₩3,105 | -7.03% | 2.5만 |
|---|
| 2026.09.28 | ₩3,318 | ₩3,594 | ₩3,259 | ₩3,447 | +3.88% | 4.7만 |
|---|
| 2026.09.25 | ₩3,232 | ₩3,474 | ₩3,219 | ₩3,433 | +6.22% | 1.5만 |
|---|
| 2026.09.24 | ₩3,004 | ₩3,621 | ₩2,910 | ₩3,460 | +15.18% | 3.9만 |
|---|
| 2026.09.23 | ₩2,843 | ₩3,152 | ₩2,843 | ₩3,085 | +8.49% | 4.6만 |
|---|
| 2026.09.22 | ₩2,937 | ₩3,353 | ₩2,749 | ₩3,085 | +5.02% | 14.5만 |
|---|
| 2026.09.21 | ₩3,179 | ₩3,735 | ₩3,018 | ₩3,594 | +13.08% | 74.3만 |
|---|
| 2026.09.18 | ₩2,883 | ₩3,286 | ₩2,883 | ₩3,125 | +8.37% | 76.6만 |
|---|
| 2026.09.17 | ₩2,682 | ₩2,883 | ₩2,682 | ₩2,883 | +7.50% | 1.1만 |
|---|
| 2026.09.16 | ₩2,918 | ₩2,951 | ₩2,682 | ₩2,682 | -8.09% | 1.2만 |
|---|
| 2026.09.15 | ₩2,723 | ₩2,937 | ₩2,723 | ₩2,883 | +5.91% | 5.8천 |
|---|
| 2026.09.14 | ₩2,776 | ₩2,951 | ₩2,693 | ₩2,816 | +1.45% | 1.8만 |
|---|
| 2026.09.11 | ₩2,729 | ₩2,937 | ₩2,723 | ₩2,883 | +5.65% | 10.5만 |
|---|
| 2026.09.10 | ₩2,508 | ₩2,851 | ₩2,501 | ₩2,684 | +7.01% | 3만 |
|---|
| 2026.09.09 | ₩2,327 | ₩2,495 | ₩2,320 | ₩2,495 | +7.20% | 5.6천 |
|---|
| 2026.09.08 | ₩2,454 | ₩2,468 | ₩2,307 | ₩2,414 | -1.64% | 2.8만 |
|---|
| 2026.09.04 | ₩2,602 | ₩2,602 | ₩2,441 | ₩2,521 | -3.09% | 4.1천 |
|---|
| 2026.09.03 | ₩2,515 | ₩2,548 | ₩2,481 | ₩2,548 | +1.33% | 4.7천 |
|---|
| 2026.09.02 | ₩2,441 | ₩2,548 | ₩2,441 | ₩2,521 | +3.30% | 3.3천 |
|---|
| 2026.09.01 | ₩2,454 | ₩2,501 | ₩2,454 | ₩2,495 | +1.64% | 2천 |
|---|
| 2026.08.31 | ₩2,454 | ₩2,535 | ₩2,444 | ₩2,508 | +2.19% | 7.2천 |
|---|
| 2026.08.28 | ₩2,682 | ₩2,682 | ₩2,481 | ₩2,481 | -7.50% | 5.2천 |
|---|
| 2026.08.27 | ₩2,629 | ₩2,709 | ₩2,615 | ₩2,669 | +1.53% | 6.5천 |
|---|
| 2026.08.26 | ₩2,709 | ₩2,709 | ₩2,575 | ₩2,629 | -2.97% | 1.2만 |
|---|
| 2026.08.25 | ₩2,521 | ₩2,696 | ₩2,521 | ₩2,696 | +6.91% | 1.2만 |
|---|
| 2026.08.24 | ₩2,669 | ₩2,729 | ₩2,441 | ₩2,535 | -5.03% | 3.5만 |
|---|
| 2026.08.21 | ₩2,816 | ₩2,857 | ₩2,696 | ₩2,790 | -0.95% | 9.7천 |
|---|
| 2026.08.20 | ₩2,803 | ₩2,951 | ₩2,765 | ₩2,937 | +4.78% | 1.8만 |
|---|
| 2026.08.19 | ₩2,749 | ₩2,924 | ₩2,602 | ₩2,816 | +2.44% | 7.7만 |
|---|
| 2026.08.18 | ₩2,602 | ₩2,843 | ₩2,481 | ₩2,816 | +8.25% | 10.3만 |
|---|
| 2026.08.17 | ₩2,320 | ₩2,615 | ₩2,307 | ₩2,562 | +10.40% | 63.6만 |
|---|
| 2026.08.14 | ₩2,213 | ₩2,481 | ₩2,131 | ₩2,427 | +9.70% | 6.9만 |
|---|
| 2026.08.13 | ₩2,065 | ₩2,347 | ₩2,065 | ₩2,267 | +9.74% | 8.5만 |
|---|
| 2026.08.12 | ₩1,824 | ₩2,202 | ₩1,824 | ₩2,186 | +19.85% | 35.7만 |
|---|
| 2026.08.11 | ₩1,743 | ₩1,837 | ₩1,656 | ₩1,770 | +1.54% | 42.4만 |
|---|
| 2026.08.10 | ₩1,958 | ₩1,971 | ₩1,904 | ₩1,931 | -1.37% | 581.8만 |
|---|
| 2026.08.07 | ₩2,079 | ₩2,454 | ₩1,918 | ₩1,998 | -3.87% | 15만 |
|---|
| 2026.08.06 | ₩1,931 | ₩1,998 | ₩1,931 | ₩1,958 | +1.39% | 8.4천 |
|---|
| 2026.08.05 | ₩1,878 | ₩1,994 | ₩1,878 | ₩1,945 | +3.57% | 5.3천 |
|---|
| 2026.08.04 | ₩1,904 | ₩1,998 | ₩1,904 | ₩1,918 | +0.70% | 4.6천 |
|---|
| 2026.08.03 | ₩1,958 | ₩1,958 | ₩1,864 | ₩1,904 | -2.74% | 3.4만 |
|---|
| 2026.07.31 | ₩1,891 | ₩1,958 | ₩1,851 | ₩1,904 | +0.71% | 1.7만 |
|---|
| 2026.07.30 | ₩1,831 | ₩1,945 | ₩1,811 | ₩1,931 | +5.49% | 1.6만 |
|---|
| 2026.07.29 | ₩1,784 | ₩1,931 | ₩1,770 | ₩1,891 | +6.02% | 3.3만 |
|---|
| 2026.07.28 | ₩1,958 | ₩1,971 | ₩1,797 | ₩1,844 | -5.82% | 2.2만 |
|---|
| 2026.07.27 | ₩1,958 | ₩1,998 | ₩1,904 | ₩1,985 | +1.37% | 4천 |
|---|
| 2026.07.24 | ₩1,844 | ₩1,931 | ₩1,797 | ₩1,904 | +3.27% | 3만 |
|---|
| 2026.07.23 | ₩1,676 | ₩1,918 | ₩1,676 | ₩1,918 | +14.40% | 4.4만 |
|---|
| 2026.07.22 | ₩1,730 | ₩1,730 | ₩1,596 | ₩1,676 | -3.10% | 2만 |
|---|
| 2026.07.21 | ₩1,636 | ₩1,730 | ₩1,636 | ₩1,690 | +3.28% | 1.2만 |
|---|
| 2026.07.20 | ₩1,623 | ₩1,629 | ₩1,596 | ₩1,623 | 0.00% | 5천 |
|---|
| 2026.07.17 | ₩1,576 | ₩1,636 | ₩1,556 | ₩1,636 | +3.83% | 1.3만 |
|---|
| 2026.07.16 | ₩1,636 | ₩1,636 | ₩1,583 | ₩1,609 | -1.64% | 1.8만 |
|---|
| 2026.07.15 | ₩1,609 | ₩1,636 | ₩1,583 | ₩1,636 | +1.67% | 1.3만 |
|---|
| 2026.07.14 | ₩1,596 | ₩1,596 | ₩1,542 | ₩1,596 | 0.00% | 2.1만 |
|---|
| 2026.07.13 | ₩1,609 | ₩1,609 | ₩1,556 | ₩1,569 | -2.50% | 1.1만 |
|---|
| 2026.07.10 | ₩1,676 | ₩1,676 | ₩1,623 | ₩1,623 | -3.20% | 2만 |
|---|
| 2026.07.09 | ₩1,623 | ₩1,723 | ₩1,609 | ₩1,703 | +4.96% | 1.5만 |
|---|
| 2026.07.08 | ₩1,596 | ₩1,670 | ₩1,515 | ₩1,609 | +0.84% | 8.8만 |
|---|
| 2026.07.07 | ₩1,730 | ₩1,764 | ₩1,530 | ₩1,569 | -9.30% | 4.8만 |
|---|
| 2026.07.06 | ₩1,770 | ₩1,824 | ₩1,690 | ₩1,703 | -3.79% | 5.1만 |
|---|
| 2026.07.02 | ₩1,904 | ₩1,945 | ₩1,703 | ₩1,797 | -5.63% | 3.3만 |
|---|
| 2026.07.01 | ₩1,931 | ₩1,931 | ₩1,878 | ₩1,918 | -0.69% | 2.5만 |
|---|
| 2026.06.30 | ₩1,811 | ₩1,904 | ₩1,703 | ₩1,904 | +5.19% | 3.6만 |
|---|
| 2026.06.29 | ₩1,824 | ₩1,878 | ₩1,811 | ₩1,811 | -0.74% | 1.6만 |
|---|
| 2026.06.26 | ₩1,811 | ₩1,851 | ₩1,743 | ₩1,811 | 0.00% | 3.1만 |
|---|
| 2026.06.25 | ₩1,797 | ₩1,811 | ₩1,705 | ₩1,811 | +0.75% | 1.6만 |
|---|
| 2026.06.24 | ₩1,864 | ₩1,945 | ₩1,784 | ₩1,811 | -2.88% | 3.9만 |
|---|
| 2026.06.23 | ₩1,864 | ₩1,997 | ₩1,839 | ₩1,918 | +2.88% | 4.4만 |
|---|
| 2026.06.22 | ₩2,055 | ₩2,099 | ₩1,837 | ₩1,904 | -7.31% | 6.6만 |
|---|
| 2026.06.18 | ₩2,240 | ₩2,267 | ₩2,039 | ₩2,092 | -6.59% | 5.6만 |
|---|
| 2026.06.17 | ₩2,065 | ₩2,334 | ₩2,065 | ₩2,267 | +9.74% | 9.8만 |
|---|
| 2026.06.16 | ₩2,039 | ₩2,253 | ₩1,985 | ₩2,159 | +5.92% | 19.5만 |
|---|
| 2026.06.15 | ₩2,173 | ₩2,468 | ₩2,092 | ₩2,253 | +3.70% | 21만 |
|---|
| 2026.06.12 | ₩2,253 | ₩2,615 | ₩2,213 | ₩2,374 | +5.36% | 52.9만 |
|---|
| 2026.06.11 | ₩1,945 | ₩2,535 | ₩1,784 | ₩2,495 | +28.28% | 120.3만 |
|---|
| 2026.06.10 | ₩2,655 | ₩3,487 | ₩1,904 | ₩1,904 | -28.28% | 2615.6만 |
|---|
| 2026.06.09 | ₩1,623 | ₩1,837 | ₩1,515 | ₩1,643 | +1.24% | 1015.2만 |
|---|
| 2026.06.08 | ₩1,395 | ₩1,629 | ₩1,375 | ₩1,569 | +12.50% | 5.1만 |
|---|
| 2026.06.05 | ₩1,395 | ₩1,408 | ₩1,395 | ₩1,395 | 0.00% | 2.7만 |
|---|
| 2026.06.04 | ₩1,368 | ₩1,435 | ₩1,368 | ₩1,435 | +4.90% | 1.4만 |
|---|
| 2026.06.03 | ₩1,462 | ₩1,462 | ₩1,341 | ₩1,368 | -6.42% | 4.1만 |
|---|
| 2026.06.02 | ₩1,381 | ₩1,381 | ₩1,381 | ₩1,381 | 0.00% | 1.1만 |
|---|
| 2026.06.01 | ₩1,462 | ₩1,475 | ₩1,435 | ₩1,462 | 0.00% | 1.7만 |
|---|
| 2026.05.29 | ₩1,448 | ₩1,462 | ₩1,422 | ₩1,448 | 0.00% | 1.5만 |
|---|
| 2026.05.28 | ₩1,475 | ₩1,475 | ₩1,395 | ₩1,462 | -0.91% | 5.5천 |
|---|
| 2026.05.27 | ₩1,462 | ₩1,482 | ₩1,462 | ₩1,475 | +0.92% | 1.5만 |
|---|
| 2026.05.26 | ₩1,422 | ₩1,475 | ₩1,395 | ₩1,448 | +1.89% | 1.7만 |
|---|
| 2026.05.22 | ₩1,489 | ₩1,529 | ₩1,408 | ₩1,422 | -4.50% | 1.9만 |
|---|
| 2026.05.21 | ₩1,435 | ₩1,462 | ₩1,422 | ₩1,435 | 0.00% | 2만 |
|---|
| 2026.05.20 | ₩1,475 | ₩1,475 | ₩1,381 | ₩1,408 | -4.55% | 2.4만 |
|---|
| 2026.05.19 | ₩1,408 | ₩1,462 | ₩1,408 | ₩1,415 | +0.48% | 7.6천 |
|---|
| 2026.05.18 | ₩1,408 | ₩1,448 | ₩1,408 | ₩1,408 | 0.00% | 9천 |
|---|
| 2026.05.15 | ₩1,408 | ₩1,408 | ₩1,355 | ₩1,356 | -3.71% | 6.8천 |
|---|
| 2026.05.14 | ₩1,381 | ₩1,422 | ₩1,314 | ₩1,395 | +0.97% | 5만 |
|---|
| 2026.05.13 | ₩1,422 | ₩1,423 | ₩1,395 | ₩1,395 | -1.89% | 34.4만 |
|---|
| 2026.05.12 | ₩1,458 | ₩1,458 | ₩1,408 | ₩1,422 | -2.48% | 1.7천 |
|---|
| 2026.05.11 | ₩1,395 | ₩1,475 | ₩1,368 | ₩1,435 | +2.88% | 1.6만 |
|---|
| 2026.05.08 | ₩1,440 | ₩1,475 | ₩1,408 | ₩1,435 | -0.37% | 2만 |
|---|
| 2026.05.07 | ₩1,448 | ₩1,469 | ₩1,422 | ₩1,462 | +0.93% | 3.9만 |
|---|
| 2026.05.06 | ₩1,422 | ₩1,475 | ₩1,408 | ₩1,422 | 0.00% | 5.5천 |
|---|
| 2026.05.05 | ₩1,428 | ₩1,475 | ₩1,395 | ₩1,422 | -0.47% | 4.4천 |
|---|
| 2026.05.04 | ₩1,408 | ₩1,435 | ₩1,408 | ₩1,408 | 0.00% | 1.4만 |
|---|
| 2026.05.01 | ₩1,448 | ₩1,462 | ₩1,422 | ₩1,435 | -0.93% | 8.2천 |
|---|
| 2026.04.30 | ₩1,448 | ₩1,475 | ₩1,422 | ₩1,422 | -1.85% | 1.1만 |
|---|
| 2026.04.29 | ₩1,422 | ₩1,448 | ₩1,422 | ₩1,448 | +1.89% | 1.3천 |
|---|
| 2026.04.28 | ₩1,401 | ₩1,462 | ₩1,401 | ₩1,422 | +1.44% | 5.6천 |
|---|
| 2026.04.27 | ₩1,422 | ₩1,475 | ₩1,397 | ₩1,456 | +2.45% | 4.2천 |
|---|
| 2026.04.24 | ₩1,385 | ₩1,448 | ₩1,381 | ₩1,435 | +3.58% | 4천 |
|---|
| 2026.04.23 | ₩1,509 | ₩1,542 | ₩1,341 | ₩1,422 | -5.78% | 2.9만 |
|---|
| 2026.04.22 | ₩1,529 | ₩1,536 | ₩1,486 | ₩1,529 | 0.00% | 5.2천 |
|---|
| 2026.04.21 | ₩1,596 | ₩1,596 | ₩1,542 | ₩1,542 | -3.36% | 2.3만 |
|---|
| 2026.04.20 | ₩1,542 | ₩1,583 | ₩1,515 | ₩1,529 | -0.87% | 8.2천 |
|---|
| 2026.04.17 | ₩1,615 | ₩1,615 | ₩1,556 | ₩1,569 | -2.82% | 2.6천 |
|---|
| 2026.04.16 | ₩1,556 | ₩1,569 | ₩1,502 | ₩1,569 | +0.86% | 8.4천 |
|---|
| 2026.04.15 | ₩1,422 | ₩1,529 | ₩1,422 | ₩1,515 | +6.60% | 1.1만 |
|---|
| 2026.04.14 | ₩1,422 | ₩1,475 | ₩1,395 | ₩1,475 | +3.77% | 1.7만 |
|---|
| 2026.04.13 | ₩1,448 | ₩1,462 | ₩1,341 | ₩1,435 | -0.93% | 6만 |
|---|
| 2026.04.10 | ₩1,397 | ₩1,418 | ₩1,328 | ₩1,381 | -1.15% | 1.8만 |
|---|
| 2026.04.09 | ₩1,462 | ₩1,462 | ₩1,355 | ₩1,381 | -5.50% | 5.6천 |
|---|
| 2026.04.08 | ₩1,408 | ₩1,463 | ₩1,341 | ₩1,381 | -1.90% | 4.7만 |
|---|
| 2026.04.07 | ₩1,395 | ₩1,475 | ₩1,341 | ₩1,395 | 0.00% | 3.5만 |
|---|
| 2026.04.06 | ₩1,395 | ₩1,422 | ₩1,368 | ₩1,395 | 0.00% | 4.5만 |
|---|
| 2026.04.02 | ₩1,448 | ₩1,448 | ₩1,368 | ₩1,408 | -2.78% | 1.5만 |
|---|
| 2026.04.01 | ₩1,448 | ₩1,448 | ₩1,341 | ₩1,435 | -0.93% | 7.9만 |
|---|
| 2026.03.31 | ₩1,301 | ₩1,448 | ₩1,207 | ₩1,448 | +11.34% | 51.1만 |
|---|
| 2026.03.30 | ₩1,891 | ₩1,891 | ₩1,180 | ₩1,234 | -34.75% | 27만 |
|---|
| 2026.03.27 | ₩2,146 | ₩2,173 | ₩1,663 | ₩1,837 | -14.38% | 38.8만 |
|---|
| 2026.03.26 | ₩1,743 | ₩2,454 | ₩1,743 | ₩2,360 | +35.38% | 138.9만 |
|---|
| 2026.03.25 | ₩1,811 | ₩1,817 | ₩1,743 | ₩1,757 | -2.96% | 2.1만 |
|---|
| 2026.03.24 | ₩1,837 | ₩1,851 | ₩1,811 | ₩1,811 | -1.46% | 2.4천 |
|---|
| 2026.03.23 | ₩1,878 | ₩1,878 | ₩1,824 | ₩1,824 | -2.86% | 5.5천 |
|---|
| 2026.03.20 | ₩1,797 | ₩1,824 | ₩1,784 | ₩1,824 | +1.49% | 2.3만 |
|---|
| 2026.03.19 | ₩1,833 | ₩1,851 | ₩1,770 | ₩1,784 | -2.71% | 9.8천 |
|---|
| 2026.03.18 | ₩1,770 | ₩1,891 | ₩1,770 | ₩1,824 | +3.03% | 4.7천 |
|---|
| 2026.03.17 | ₩1,904 | ₩1,904 | ₩1,813 | ₩1,824 | -4.23% | 4.4천 |
|---|
| 2026.03.16 | ₩1,931 | ₩1,945 | ₩1,824 | ₩1,851 | -4.17% | 2만 |
|---|
| 2026.03.13 | ₩1,837 | ₩1,878 | ₩1,837 | ₩1,864 | +1.46% | 1.7천 |
|---|
| 2026.03.12 | ₩1,769 | ₩1,891 | ₩1,769 | ₩1,824 | +3.11% | 6.8천 |
|---|
| 2026.03.11 | ₩1,878 | ₩1,918 | ₩1,811 | ₩1,824 | -2.86% | 2.1만 |
|---|
| 2026.03.10 | ₩1,851 | ₩1,878 | ₩1,824 | ₩1,824 | -1.45% | 7.4천 |
|---|
| 2026.03.09 | ₩1,690 | ₩1,864 | ₩1,690 | ₩1,824 | +7.94% | 1만 |
|---|
| 2026.03.06 | ₩1,737 | ₩1,851 | ₩1,730 | ₩1,730 | -0.39% | 1.8만 |
|---|
| 2026.03.05 | ₩1,757 | ₩1,797 | ₩1,743 | ₩1,743 | -0.76% | 3.4만 |
|---|
| 2026.03.04 | ₩1,717 | ₩1,945 | ₩1,717 | ₩1,784 | +3.91% | 2만 |
|---|
| 2026.03.03 | ₩1,703 | ₩1,958 | ₩1,676 | ₩1,784 | +4.72% | 2만 |
|---|
| 2026.03.02 | ₩1,650 | ₩1,845 | ₩1,583 | ₩1,770 | +7.32% | 4.2만 |
|---|
| 2026.02.27 | ₩1,676 | ₩1,770 | ₩1,676 | ₩1,730 | +3.20% | 9.2천 |
|---|
| 2026.02.26 | ₩1,676 | ₩1,757 | ₩1,670 | ₩1,752 | +4.48% | 8.5천 |
|---|
| 2026.02.25 | ₩2,065 | ₩2,065 | ₩1,515 | ₩1,643 | -20.45% | 18.4만 |
|---|
| 2026.02.24 | ₩1,971 | ₩2,039 | ₩1,945 | ₩2,012 | +2.04% | 9.4천 |
|---|
| 2026.02.23 | ₩1,998 | ₩2,039 | ₩1,971 | ₩1,992 | -0.34% | 8천 |
|---|
| 2026.02.20 | ₩2,199 | ₩2,199 | ₩2,025 | ₩2,039 | -7.32% | 2.2만 |
|---|
| 2026.02.19 | ₩2,106 | ₩2,146 | ₩2,039 | ₩2,146 | +1.91% | 3.3천 |
|---|
| 2026.02.18 | ₩2,025 | ₩2,267 | ₩2,025 | ₩2,159 | +6.62% | 2.3만 |
|---|
| 2026.02.17 | ₩2,052 | ₩2,092 | ₩1,988 | ₩2,092 | +1.96% | 1.9만 |
|---|
| 2026.02.13 | ₩1,971 | ₩2,159 | ₩1,947 | ₩2,079 | +5.44% | 2.6만 |
|---|
| 2026.02.12 | ₩1,945 | ₩2,012 | ₩1,837 | ₩1,971 | +1.38% | 2.5만 |
|---|
| 2026.02.11 | ₩2,025 | ₩2,079 | ₩1,918 | ₩2,052 | +1.32% | 2.3만 |
|---|
| 2026.02.10 | ₩1,998 | ₩2,119 | ₩1,898 | ₩1,985 | -0.67% | 3.7만 |
|---|
| 2026.02.09 | ₩2,092 | ₩2,092 | ₩1,891 | ₩1,931 | -7.69% | 1.4만 |
|---|
| 2026.02.06 | ₩1,864 | ₩2,039 | ₩1,864 | ₩1,998 | +7.19% | 3.4만 |
|---|
| 2026.02.05 | ₩2,092 | ₩2,127 | ₩1,797 | ₩1,864 | -10.90% | 5.7만 |
|---|
| 2026.02.04 | ₩2,132 | ₩2,240 | ₩2,092 | ₩2,132 | 0.00% | 4.3만 |
|---|
| 2026.02.03 | ₩2,173 | ₩2,228 | ₩2,092 | ₩2,213 | +1.85% | 2.6만 |
|---|
| 2026.02.02 | ₩2,347 | ₩2,347 | ₩2,213 | ₩2,253 | -4.00% | 1.9만 |
|---|
| 2026.01.30 | ₩2,240 | ₩2,267 | ₩2,146 | ₩2,213 | -1.20% | 1.5만 |
|---|
| 2026.01.29 | ₩2,273 | ₩2,280 | ₩2,260 | ₩2,267 | -0.29% | 3.4천 |
|---|
| 2026.01.28 | ₩2,347 | ₩2,347 | ₩2,253 | ₩2,307 | -1.71% | 1.3만 |
|---|
| 2026.01.27 | ₩2,132 | ₩2,334 | ₩2,106 | ₩2,293 | +7.55% | 7.5만 |
|---|
| 2026.01.26 | ₩2,186 | ₩2,225 | ₩2,132 | ₩2,199 | +0.61% | 2.7만 |
|---|
| 2026.01.23 | ₩2,186 | ₩2,240 | ₩2,173 | ₩2,226 | +1.84% | 1.8만 |
|---|
| 2026.01.22 | ₩2,186 | ₩2,267 | ₩2,173 | ₩2,240 | +2.45% | 1.6만 |
|---|
| 2026.01.21 | ₩2,226 | ₩2,267 | ₩2,173 | ₩2,213 | -0.60% | 6.9천 |
|---|
| 2026.01.20 | ₩2,280 | ₩2,293 | ₩2,132 | ₩2,289 | +0.41% | 4.4만 |
|---|
| 2026.01.16 | ₩2,363 | ₩2,495 | ₩2,293 | ₩2,387 | +1.02% | 60.2만 |
|---|
| 2026.01.15 | ₩2,387 | ₩2,655 | ₩2,253 | ₩2,535 | +6.18% | 10.8만 |
|---|
| 2026.01.14 | ₩2,360 | ₩2,374 | ₩2,213 | ₩2,280 | -3.41% | 2.4만 |
|---|
| 2026.01.13 | ₩2,521 | ₩2,627 | ₩2,267 | ₩2,293 | -9.04% | 11.2만 |
|---|
| 2026.01.12 | ₩2,280 | ₩2,575 | ₩2,280 | ₩2,414 | +5.88% | 10.9만 |
|---|
| 2026.01.09 | ₩2,199 | ₩2,360 | ₩2,173 | ₩2,284 | +3.84% | 2.6만 |
|---|
| 2026.01.08 | ₩2,253 | ₩2,267 | ₩2,190 | ₩2,190 | -2.80% | 1.9만 |
|---|
| 2026.01.07 | ₩2,202 | ₩2,260 | ₩2,186 | ₩2,240 | +1.71% | 8.3천 |
|---|
| 2026.01.06 | ₩2,173 | ₩2,253 | ₩2,079 | ₩2,253 | +3.70% | 2.3만 |
|---|
| 2026.01.05 | ₩2,092 | ₩2,280 | ₩2,079 | ₩2,203 | +5.32% | 2.6만 |
|---|
| 2026.01.02 | ₩1,904 | ₩2,079 | ₩1,904 | ₩2,079 | +9.15% | 1.5만 |
|---|
| 2025.12.31 | ₩1,945 | ₩2,005 | ₩1,931 | ₩1,998 | +2.76% | 1.9만 |
|---|
| 2025.12.30 | ₩1,918 | ₩2,092 | ₩1,891 | ₩1,985 | +3.50% | 2.6만 |
|---|
| 2025.12.29 | ₩1,958 | ₩2,009 | ₩1,910 | ₩1,971 | +0.68% | 5.2만 |
|---|
| 2025.12.26 | ₩2,253 | ₩2,267 | ₩1,985 | ₩1,998 | -11.31% | 11만 |
|---|
| 2025.12.24 | ₩2,146 | ₩2,535 | ₩2,140 | ₩2,334 | +8.75% | 26.9만 |
|---|
| 2025.12.23 | ₩2,040 | ₩2,186 | ₩2,040 | ₩2,173 | +6.51% | 1.8만 |
|---|
| 2025.12.22 | ₩2,146 | ₩2,186 | ₩1,985 | ₩2,065 | -3.75% | 8.4만 |
|---|
| 2025.12.19 | ₩2,413 | ₩2,413 | ₩2,122 | ₩2,173 | -9.95% | 3.9만 |
|---|
| 2025.12.18 | ₩2,199 | ₩2,293 | ₩2,159 | ₩2,226 | +1.22% | 3.9만 |
|---|
| 2025.12.17 | ₩2,468 | ₩2,468 | ₩2,254 | ₩2,280 | -7.61% | 3.2만 |
|---|
| 2025.12.16 | ₩2,280 | ₩2,414 | ₩2,273 | ₩2,387 | +4.71% | 3.7만 |
|---|
| 2025.12.15 | ₩2,816 | ₩2,816 | ₩2,360 | ₩2,414 | -14.29% | 6.5만 |
|---|
| 2025.12.12 | ₩2,977 | ₩3,018 | ₩2,843 | ₩2,843 | -4.50% | 6.7만 |
|---|
| 2025.12.11 | ₩3,179 | ₩3,353 | ₩2,843 | ₩3,031 | -4.64% | 10.7만 |
|---|
| 2025.12.10 | ₩2,830 | ₩3,669 | ₩2,830 | ₩3,460 | +22.27% | 45.8만 |
|---|
| 2025.12.09 | ₩2,776 | ₩3,098 | ₩2,776 | ₩2,977 | +7.25% | 30.9만 |
|---|
| 2025.12.08 | ₩2,951 | ₩3,769 | ₩2,642 | ₩3,125 | +5.91% | 703.3만 |
|---|
| 2025.12.05 | ₩2,481 | ₩2,554 | ₩2,387 | ₩2,454 | -1.08% | 512.8만 |
|---|
| 2025.12.04 | ₩2,548 | ₩2,582 | ₩2,334 | ₩2,387 | -6.32% | 3.9만 |
|---|
| 2025.12.03 | ₩2,092 | ₩2,560 | ₩2,092 | ₩2,521 | +20.51% | 9.1만 |
|---|
| 2025.12.02 | ₩2,079 | ₩2,213 | ₩2,052 | ₩2,106 | +1.29% | 2.5만 |
|---|
| 2025.12.01 | ₩2,106 | ₩2,142 | ₩2,039 | ₩2,088 | -0.83% | 4.8천 |
|---|
| 2025.11.28 | ₩2,079 | ₩2,199 | ₩2,079 | ₩2,106 | +1.29% | 3.6천 |
|---|
| 2025.11.26 | ₩2,159 | ₩2,414 | ₩2,119 | ₩2,119 | -1.86% | 9.2천 |
|---|
| 2025.11.25 | ₩2,092 | ₩2,226 | ₩2,052 | ₩2,226 | +6.41% | 9.5천 |
|---|
| 2025.11.24 | ₩1,878 | ₩2,132 | ₩1,878 | ₩2,092 | +11.43% | 9.5천 |
|---|
| 2025.11.21 | ₩1,998 | ₩2,025 | ₩1,878 | ₩2,025 | +1.34% | 3.1만 |
|---|
| 2025.11.20 | ₩2,079 | ₩2,094 | ₩1,998 | ₩2,012 | -3.23% | 5.8천 |
|---|
| 2025.11.19 | ₩2,052 | ₩2,119 | ₩1,891 | ₩1,998 | -2.61% | 4.1만 |
|---|
| 2025.11.18 | ₩2,092 | ₩2,159 | ₩2,079 | ₩2,119 | +1.28% | 9.4천 |
|---|
| 2025.11.17 | ₩2,293 | ₩2,320 | ₩2,119 | ₩2,119 | -7.60% | 1.6만 |
|---|
| 2025.11.14 | ₩2,334 | ₩2,427 | ₩2,226 | ₩2,320 | -0.57% | 2.9만 |
|---|
| 2025.11.13 | ₩2,427 | ₩2,436 | ₩2,280 | ₩2,360 | -2.76% | 9.2천 |
|---|
| 2025.11.12 | ₩2,441 | ₩2,477 | ₩2,368 | ₩2,427 | -0.55% | 2.9천 |
|---|
| 2025.11.11 | ₩2,414 | ₩2,454 | ₩2,374 | ₩2,414 | 0.00% | 6천 |
|---|
| 2025.11.10 | ₩2,414 | ₩2,493 | ₩2,374 | ₩2,427 | +0.56% | 1.5만 |
|---|
| 2025.11.07 | ₩2,401 | ₩2,414 | ₩2,334 | ₩2,387 | -0.56% | 2.5만 |
|---|
| 2025.11.06 | ₩2,481 | ₩2,484 | ₩2,401 | ₩2,427 | -2.16% | 5.8천 |
|---|
| 2025.11.05 | ₩2,347 | ₩2,441 | ₩2,347 | ₩2,414 | +2.86% | 1.2만 |
|---|
| 2025.11.04 | ₩2,535 | ₩2,535 | ₩2,427 | ₩2,427 | -4.23% | 1.3만 |
|---|
| 2025.11.03 | ₩2,629 | ₩2,696 | ₩2,602 | ₩2,602 | -1.02% | 6.9천 |
|---|
| 2025.10.31 | ₩2,548 | ₩2,749 | ₩2,548 | ₩2,736 | +7.37% | 2만 |
|---|
| 2025.10.30 | ₩2,575 | ₩2,696 | ₩2,548 | ₩2,602 | +1.04% | 1.8만 |
|---|
| 2025.10.29 | ₩2,749 | ₩2,790 | ₩2,575 | ₩2,615 | -4.88% | 2.8만 |
|---|
| 2025.10.28 | ₩2,816 | ₩2,853 | ₩2,790 | ₩2,790 | -0.95% | 8.2천 |
|---|
| 2025.10.27 | ₩2,870 | ₩2,924 | ₩2,803 | ₩2,843 | -0.93% | 1.9만 |
|---|
| 2025.10.24 | ₩2,843 | ₩3,071 | ₩2,816 | ₩2,897 | +1.89% | 3.3만 |
|---|
| 2025.10.23 | ₩2,803 | ₩2,910 | ₩2,803 | ₩2,910 | +3.83% | 1.5만 |
|---|
| 2025.10.22 | ₩2,776 | ₩2,883 | ₩2,763 | ₩2,803 | +0.97% | 2만 |
|---|
| 2025.10.21 | ₩3,058 | ₩3,065 | ₩2,830 | ₩2,883 | -5.70% | 4.3만 |
|---|
| 2025.10.20 | ₩3,071 | ₩3,179 | ₩3,071 | ₩3,071 | 0.00% | 2.8만 |
|---|
| 2025.10.17 | ₩3,246 | ₩3,246 | ₩3,098 | ₩3,152 | -2.89% | 2.9만 |
|---|
| 2025.10.16 | ₩3,527 | ₩3,527 | ₩3,232 | ₩3,246 | -7.98% | 2.7만 |
|---|
| 2025.10.15 | ₩3,567 | ₩3,588 | ₩3,474 | ₩3,500 | -1.88% | 1.8만 |
|---|
| 2025.10.14 | ₩3,366 | ₩3,541 | ₩3,366 | ₩3,527 | +4.78% | 4만 |
|---|
| 2025.10.13 | ₩3,366 | ₩3,594 | ₩3,353 | ₩3,500 | +3.98% | 7.3만 |
|---|
| 2025.10.10 | ₩3,608 | ₩3,722 | ₩3,406 | ₩3,433 | -4.83% | 7만 |
|---|