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 | ₩2,774 | ₩2,948 | ₩2,747 | ₩2,894 | +4.35% | 2.1만 |
| 2026.10.08 | ₩2,774 | ₩2,868 | ₩2,774 | ₩2,827 | +1.93% | 2.2천 |
| 2026.10.07 | ₩2,814 | ₩2,908 | ₩2,720 | ₩2,760 | -1.90% | 1.1만 |
| 2026.10.06 | ₩2,787 | ₩3,032 | ₩2,787 | ₩2,814 | +0.96% | 1.6만 |
| 2026.10.05 | ₩2,948 | ₩3,015 | ₩2,814 | ₩2,841 | -3.64% | 2만 |
| 2026.10.02 | ₩2,841 | ₩3,082 | ₩2,801 | ₩2,921 | +2.83% | 2.8만 |
| 2026.10.01 | ₩3,035 | ₩3,035 | ₩2,720 | ₩2,814 | -7.28% | 3만 |
| 2026.09.30 | ₩3,176 | ₩3,189 | ₩3,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,055 |
| -3.80% |
| 1.9만 |
| 2026.09.29 | ₩3,337 | ₩3,377 | ₩3,002 | ₩3,102 | -7.03% | 2.5만 |
|---|
| 2026.09.28 | ₩3,315 | ₩3,591 | ₩3,256 | ₩3,444 | +3.88% | 4.7만 |
|---|
| 2026.09.25 | ₩3,229 | ₩3,471 | ₩3,216 | ₩3,430 | +6.22% | 1.5만 |
|---|
| 2026.09.24 | ₩3,002 | ₩3,618 | ₩2,908 | ₩3,457 | +15.18% | 3.9만 |
|---|
| 2026.09.23 | ₩2,841 | ₩3,149 | ₩2,841 | ₩3,082 | +8.49% | 4.6만 |
|---|
| 2026.09.22 | ₩2,935 | ₩3,350 | ₩2,747 | ₩3,082 | +5.02% | 14.5만 |
|---|
| 2026.09.21 | ₩3,176 | ₩3,732 | ₩3,015 | ₩3,591 | +13.08% | 74.3만 |
|---|
| 2026.09.18 | ₩2,881 | ₩3,283 | ₩2,881 | ₩3,122 | +8.37% | 76.6만 |
|---|
| 2026.09.17 | ₩2,680 | ₩2,881 | ₩2,680 | ₩2,881 | +7.50% | 1.1만 |
|---|
| 2026.09.16 | ₩2,916 | ₩2,948 | ₩2,680 | ₩2,680 | -8.09% | 1.2만 |
|---|
| 2026.09.15 | ₩2,720 | ₩2,935 | ₩2,720 | ₩2,881 | +5.91% | 5.8천 |
|---|
| 2026.09.14 | ₩2,774 | ₩2,948 | ₩2,691 | ₩2,814 | +1.45% | 1.8만 |
|---|
| 2026.09.11 | ₩2,727 | ₩2,935 | ₩2,720 | ₩2,881 | +5.65% | 10.5만 |
|---|
| 2026.09.10 | ₩2,506 | ₩2,849 | ₩2,499 | ₩2,681 | +7.01% | 3만 |
|---|
| 2026.09.09 | ₩2,325 | ₩2,492 | ₩2,318 | ₩2,492 | +7.20% | 5.6천 |
|---|
| 2026.09.08 | ₩2,452 | ₩2,466 | ₩2,305 | ₩2,412 | -1.64% | 2.8만 |
|---|
| 2026.09.04 | ₩2,600 | ₩2,600 | ₩2,439 | ₩2,519 | -3.09% | 4.1천 |
|---|
| 2026.09.03 | ₩2,513 | ₩2,546 | ₩2,479 | ₩2,546 | +1.33% | 4.7천 |
|---|
| 2026.09.02 | ₩2,439 | ₩2,546 | ₩2,439 | ₩2,519 | +3.30% | 3.3천 |
|---|
| 2026.09.01 | ₩2,452 | ₩2,499 | ₩2,452 | ₩2,492 | +1.64% | 2천 |
|---|
| 2026.08.31 | ₩2,452 | ₩2,533 | ₩2,442 | ₩2,506 | +2.19% | 7.2천 |
|---|
| 2026.08.28 | ₩2,680 | ₩2,680 | ₩2,479 | ₩2,479 | -7.50% | 5.2천 |
|---|
| 2026.08.27 | ₩2,626 | ₩2,707 | ₩2,613 | ₩2,667 | +1.53% | 6.5천 |
|---|
| 2026.08.26 | ₩2,707 | ₩2,707 | ₩2,573 | ₩2,626 | -2.97% | 1.2만 |
|---|
| 2026.08.25 | ₩2,519 | ₩2,693 | ₩2,519 | ₩2,693 | +6.91% | 1.2만 |
|---|
| 2026.08.24 | ₩2,667 | ₩2,727 | ₩2,439 | ₩2,533 | -5.03% | 3.5만 |
|---|
| 2026.08.21 | ₩2,814 | ₩2,854 | ₩2,693 | ₩2,787 | -0.95% | 9.7천 |
|---|
| 2026.08.20 | ₩2,801 | ₩2,948 | ₩2,763 | ₩2,935 | +4.78% | 1.8만 |
|---|
| 2026.08.19 | ₩2,747 | ₩2,921 | ₩2,600 | ₩2,814 | +2.44% | 7.7만 |
|---|
| 2026.08.18 | ₩2,600 | ₩2,841 | ₩2,479 | ₩2,814 | +8.25% | 10.3만 |
|---|
| 2026.08.17 | ₩2,318 | ₩2,613 | ₩2,305 | ₩2,559 | +10.40% | 63.6만 |
|---|
| 2026.08.14 | ₩2,211 | ₩2,479 | ₩2,129 | ₩2,425 | +9.70% | 6.9만 |
|---|
| 2026.08.13 | ₩2,064 | ₩2,345 | ₩2,064 | ₩2,265 | +9.74% | 8.5만 |
|---|
| 2026.08.12 | ₩1,822 | ₩2,200 | ₩1,822 | ₩2,184 | +19.85% | 35.7만 |
|---|
| 2026.08.11 | ₩1,742 | ₩1,836 | ₩1,655 | ₩1,769 | +1.54% | 42.4만 |
|---|
| 2026.08.10 | ₩1,956 | ₩1,970 | ₩1,903 | ₩1,930 | -1.37% | 581.8만 |
|---|
| 2026.08.07 | ₩2,077 | ₩2,452 | ₩1,916 | ₩1,997 | -3.87% | 15만 |
|---|
| 2026.08.06 | ₩1,930 | ₩1,997 | ₩1,930 | ₩1,956 | +1.39% | 8.4천 |
|---|
| 2026.08.05 | ₩1,876 | ₩1,993 | ₩1,876 | ₩1,943 | +3.57% | 5.3천 |
|---|
| 2026.08.04 | ₩1,903 | ₩1,997 | ₩1,903 | ₩1,916 | +0.70% | 4.6천 |
|---|
| 2026.08.03 | ₩1,956 | ₩1,956 | ₩1,863 | ₩1,903 | -2.74% | 3.4만 |
|---|
| 2026.07.31 | ₩1,889 | ₩1,956 | ₩1,849 | ₩1,903 | +0.71% | 1.7만 |
|---|
| 2026.07.30 | ₩1,829 | ₩1,943 | ₩1,809 | ₩1,930 | +5.49% | 1.6만 |
|---|
| 2026.07.29 | ₩1,782 | ₩1,930 | ₩1,769 | ₩1,889 | +6.02% | 3.3만 |
|---|
| 2026.07.28 | ₩1,956 | ₩1,970 | ₩1,796 | ₩1,843 | -5.82% | 2.2만 |
|---|
| 2026.07.27 | ₩1,956 | ₩1,997 | ₩1,903 | ₩1,983 | +1.37% | 4천 |
|---|
| 2026.07.24 | ₩1,843 | ₩1,930 | ₩1,796 | ₩1,903 | +3.27% | 3만 |
|---|
| 2026.07.23 | ₩1,675 | ₩1,916 | ₩1,675 | ₩1,916 | +14.40% | 4.4만 |
|---|
| 2026.07.22 | ₩1,729 | ₩1,729 | ₩1,595 | ₩1,675 | -3.10% | 2만 |
|---|
| 2026.07.21 | ₩1,635 | ₩1,729 | ₩1,635 | ₩1,688 | +3.28% | 1.2만 |
|---|
| 2026.07.20 | ₩1,621 | ₩1,628 | ₩1,595 | ₩1,621 | 0.00% | 5천 |
|---|
| 2026.07.17 | ₩1,575 | ₩1,635 | ₩1,554 | ₩1,635 | +3.83% | 1.3만 |
|---|
| 2026.07.16 | ₩1,635 | ₩1,635 | ₩1,581 | ₩1,608 | -1.64% | 1.8만 |
|---|
| 2026.07.15 | ₩1,608 | ₩1,635 | ₩1,581 | ₩1,635 | +1.67% | 1.3만 |
|---|
| 2026.07.14 | ₩1,595 | ₩1,595 | ₩1,541 | ₩1,595 | 0.00% | 2.1만 |
|---|
| 2026.07.13 | ₩1,608 | ₩1,608 | ₩1,554 | ₩1,568 | -2.50% | 1.1만 |
|---|
| 2026.07.10 | ₩1,675 | ₩1,675 | ₩1,621 | ₩1,621 | -3.20% | 2만 |
|---|
| 2026.07.09 | ₩1,621 | ₩1,722 | ₩1,608 | ₩1,702 | +4.96% | 1.5만 |
|---|
| 2026.07.08 | ₩1,595 | ₩1,668 | ₩1,514 | ₩1,608 | +0.84% | 8.8만 |
|---|
| 2026.07.07 | ₩1,729 | ₩1,762 | ₩1,529 | ₩1,568 | -9.30% | 4.8만 |
|---|
| 2026.07.06 | ₩1,769 | ₩1,822 | ₩1,688 | ₩1,702 | -3.79% | 5.1만 |
|---|
| 2026.07.02 | ₩1,903 | ₩1,943 | ₩1,702 | ₩1,796 | -5.63% | 3.3만 |
|---|
| 2026.07.01 | ₩1,930 | ₩1,930 | ₩1,876 | ₩1,916 | -0.69% | 2.5만 |
|---|
| 2026.06.30 | ₩1,809 | ₩1,903 | ₩1,702 | ₩1,903 | +5.19% | 3.6만 |
|---|
| 2026.06.29 | ₩1,822 | ₩1,876 | ₩1,809 | ₩1,809 | -0.74% | 1.6만 |
|---|
| 2026.06.26 | ₩1,809 | ₩1,849 | ₩1,742 | ₩1,809 | 0.00% | 3.1만 |
|---|
| 2026.06.25 | ₩1,796 | ₩1,809 | ₩1,703 | ₩1,809 | +0.75% | 1.6만 |
|---|
| 2026.06.24 | ₩1,863 | ₩1,943 | ₩1,782 | ₩1,809 | -2.88% | 3.9만 |
|---|
| 2026.06.23 | ₩1,863 | ₩1,995 | ₩1,837 | ₩1,916 | +2.88% | 4.4만 |
|---|
| 2026.06.22 | ₩2,053 | ₩2,097 | ₩1,836 | ₩1,903 | -7.31% | 6.6만 |
|---|
| 2026.06.18 | ₩2,238 | ₩2,265 | ₩2,037 | ₩2,090 | -6.59% | 5.6만 |
|---|
| 2026.06.17 | ₩2,064 | ₩2,332 | ₩2,064 | ₩2,265 | +9.74% | 9.8만 |
|---|
| 2026.06.16 | ₩2,037 | ₩2,251 | ₩1,983 | ₩2,157 | +5.92% | 19.5만 |
|---|
| 2026.06.15 | ₩2,171 | ₩2,466 | ₩2,090 | ₩2,251 | +3.70% | 21만 |
|---|
| 2026.06.12 | ₩2,251 | ₩2,613 | ₩2,211 | ₩2,372 | +5.36% | 52.9만 |
|---|
| 2026.06.11 | ₩1,943 | ₩2,533 | ₩1,782 | ₩2,492 | +28.28% | 120.3만 |
|---|
| 2026.06.10 | ₩2,653 | ₩3,484 | ₩1,903 | ₩1,903 | -28.28% | 2615.6만 |
|---|
| 2026.06.09 | ₩1,621 | ₩1,836 | ₩1,514 | ₩1,642 | +1.24% | 1015.2만 |
|---|
| 2026.06.08 | ₩1,394 | ₩1,628 | ₩1,374 | ₩1,568 | +12.50% | 5.1만 |
|---|
| 2026.06.05 | ₩1,394 | ₩1,407 | ₩1,394 | ₩1,394 | 0.00% | 2.7만 |
|---|
| 2026.06.04 | ₩1,367 | ₩1,434 | ₩1,367 | ₩1,434 | +4.90% | 1.4만 |
|---|
| 2026.06.03 | ₩1,461 | ₩1,461 | ₩1,340 | ₩1,367 | -6.42% | 4.1만 |
|---|
| 2026.06.02 | ₩1,380 | ₩1,380 | ₩1,380 | ₩1,380 | 0.00% | 1.1만 |
|---|
| 2026.06.01 | ₩1,461 | ₩1,474 | ₩1,434 | ₩1,461 | 0.00% | 1.7만 |
|---|
| 2026.05.29 | ₩1,447 | ₩1,461 | ₩1,420 | ₩1,447 | 0.00% | 1.5만 |
|---|
| 2026.05.28 | ₩1,474 | ₩1,474 | ₩1,394 | ₩1,461 | -0.91% | 5.5천 |
|---|
| 2026.05.27 | ₩1,461 | ₩1,481 | ₩1,461 | ₩1,474 | +0.92% | 1.5만 |
|---|
| 2026.05.26 | ₩1,420 | ₩1,474 | ₩1,394 | ₩1,447 | +1.89% | 1.7만 |
|---|
| 2026.05.22 | ₩1,487 | ₩1,528 | ₩1,407 | ₩1,420 | -4.50% | 1.9만 |
|---|
| 2026.05.21 | ₩1,434 | ₩1,461 | ₩1,420 | ₩1,434 | 0.00% | 2만 |
|---|
| 2026.05.20 | ₩1,474 | ₩1,474 | ₩1,380 | ₩1,407 | -4.55% | 2.4만 |
|---|
| 2026.05.19 | ₩1,407 | ₩1,461 | ₩1,407 | ₩1,414 | +0.48% | 7.6천 |
|---|
| 2026.05.18 | ₩1,407 | ₩1,447 | ₩1,407 | ₩1,407 | 0.00% | 9천 |
|---|
| 2026.05.15 | ₩1,407 | ₩1,407 | ₩1,353 | ₩1,355 | -3.71% | 6.8천 |
|---|
| 2026.05.14 | ₩1,380 | ₩1,420 | ₩1,313 | ₩1,394 | +0.97% | 5만 |
|---|
| 2026.05.13 | ₩1,420 | ₩1,422 | ₩1,394 | ₩1,394 | -1.89% | 34.4만 |
|---|
| 2026.05.12 | ₩1,457 | ₩1,457 | ₩1,407 | ₩1,420 | -2.48% | 1.7천 |
|---|
| 2026.05.11 | ₩1,394 | ₩1,474 | ₩1,367 | ₩1,434 | +2.88% | 1.6만 |
|---|
| 2026.05.08 | ₩1,439 | ₩1,474 | ₩1,407 | ₩1,434 | -0.37% | 2만 |
|---|
| 2026.05.07 | ₩1,447 | ₩1,467 | ₩1,420 | ₩1,461 | +0.93% | 3.9만 |
|---|
| 2026.05.06 | ₩1,420 | ₩1,474 | ₩1,407 | ₩1,420 | 0.00% | 5.5천 |
|---|
| 2026.05.05 | ₩1,427 | ₩1,474 | ₩1,394 | ₩1,420 | -0.47% | 4.4천 |
|---|
| 2026.05.04 | ₩1,407 | ₩1,434 | ₩1,407 | ₩1,407 | 0.00% | 1.4만 |
|---|
| 2026.05.01 | ₩1,447 | ₩1,461 | ₩1,420 | ₩1,434 | -0.93% | 8.2천 |
|---|
| 2026.04.30 | ₩1,447 | ₩1,474 | ₩1,420 | ₩1,420 | -1.85% | 1.1만 |
|---|
| 2026.04.29 | ₩1,420 | ₩1,447 | ₩1,420 | ₩1,447 | +1.89% | 1.3천 |
|---|
| 2026.04.28 | ₩1,400 | ₩1,461 | ₩1,400 | ₩1,420 | +1.44% | 5.6천 |
|---|
| 2026.04.27 | ₩1,420 | ₩1,474 | ₩1,396 | ₩1,455 | +2.45% | 4.2천 |
|---|
| 2026.04.24 | ₩1,384 | ₩1,447 | ₩1,380 | ₩1,434 | +3.58% | 4천 |
|---|
| 2026.04.23 | ₩1,508 | ₩1,541 | ₩1,340 | ₩1,420 | -5.78% | 2.9만 |
|---|
| 2026.04.22 | ₩1,528 | ₩1,534 | ₩1,485 | ₩1,528 | 0.00% | 5.2천 |
|---|
| 2026.04.21 | ₩1,595 | ₩1,595 | ₩1,541 | ₩1,541 | -3.36% | 2.3만 |
|---|
| 2026.04.20 | ₩1,541 | ₩1,581 | ₩1,514 | ₩1,528 | -0.87% | 8.2천 |
|---|
| 2026.04.17 | ₩1,613 | ₩1,613 | ₩1,554 | ₩1,568 | -2.82% | 2.6천 |
|---|
| 2026.04.16 | ₩1,554 | ₩1,568 | ₩1,501 | ₩1,568 | +0.86% | 8.4천 |
|---|
| 2026.04.15 | ₩1,420 | ₩1,528 | ₩1,420 | ₩1,514 | +6.60% | 1.1만 |
|---|
| 2026.04.14 | ₩1,420 | ₩1,474 | ₩1,394 | ₩1,474 | +3.77% | 1.7만 |
|---|
| 2026.04.13 | ₩1,447 | ₩1,461 | ₩1,340 | ₩1,434 | -0.93% | 6만 |
|---|
| 2026.04.10 | ₩1,396 | ₩1,416 | ₩1,327 | ₩1,380 | -1.15% | 1.8만 |
|---|
| 2026.04.09 | ₩1,461 | ₩1,461 | ₩1,353 | ₩1,380 | -5.50% | 5.6천 |
|---|
| 2026.04.08 | ₩1,407 | ₩1,462 | ₩1,340 | ₩1,380 | -1.90% | 4.7만 |
|---|
| 2026.04.07 | ₩1,394 | ₩1,474 | ₩1,340 | ₩1,394 | 0.00% | 3.5만 |
|---|
| 2026.04.06 | ₩1,394 | ₩1,420 | ₩1,367 | ₩1,394 | 0.00% | 4.5만 |
|---|
| 2026.04.02 | ₩1,447 | ₩1,447 | ₩1,367 | ₩1,407 | -2.78% | 1.5만 |
|---|
| 2026.04.01 | ₩1,447 | ₩1,447 | ₩1,340 | ₩1,434 | -0.93% | 7.9만 |
|---|
| 2026.03.31 | ₩1,300 | ₩1,447 | ₩1,206 | ₩1,447 | +11.34% | 51.1만 |
|---|
| 2026.03.30 | ₩1,889 | ₩1,889 | ₩1,179 | ₩1,233 | -34.75% | 27만 |
|---|
| 2026.03.27 | ₩2,144 | ₩2,171 | ₩1,662 | ₩1,836 | -14.38% | 38.8만 |
|---|
| 2026.03.26 | ₩1,742 | ₩2,452 | ₩1,742 | ₩2,358 | +35.38% | 138.9만 |
|---|
| 2026.03.25 | ₩1,809 | ₩1,816 | ₩1,742 | ₩1,755 | -2.96% | 2.1만 |
|---|
| 2026.03.24 | ₩1,836 | ₩1,849 | ₩1,809 | ₩1,809 | -1.46% | 2.4천 |
|---|
| 2026.03.23 | ₩1,876 | ₩1,876 | ₩1,822 | ₩1,822 | -2.86% | 5.5천 |
|---|
| 2026.03.20 | ₩1,796 | ₩1,822 | ₩1,782 | ₩1,822 | +1.49% | 2.3만 |
|---|
| 2026.03.19 | ₩1,832 | ₩1,849 | ₩1,769 | ₩1,782 | -2.71% | 9.8천 |
|---|
| 2026.03.18 | ₩1,769 | ₩1,889 | ₩1,769 | ₩1,822 | +3.03% | 4.7천 |
|---|
| 2026.03.17 | ₩1,903 | ₩1,903 | ₩1,812 | ₩1,822 | -4.23% | 4.4천 |
|---|
| 2026.03.16 | ₩1,930 | ₩1,943 | ₩1,822 | ₩1,849 | -4.17% | 2만 |
|---|
| 2026.03.13 | ₩1,836 | ₩1,876 | ₩1,836 | ₩1,863 | +1.46% | 1.7천 |
|---|
| 2026.03.12 | ₩1,767 | ₩1,889 | ₩1,767 | ₩1,822 | +3.11% | 6.8천 |
|---|
| 2026.03.11 | ₩1,876 | ₩1,916 | ₩1,809 | ₩1,822 | -2.86% | 2.1만 |
|---|
| 2026.03.10 | ₩1,849 | ₩1,876 | ₩1,822 | ₩1,822 | -1.45% | 7.4천 |
|---|
| 2026.03.09 | ₩1,688 | ₩1,863 | ₩1,688 | ₩1,822 | +7.94% | 1만 |
|---|
| 2026.03.06 | ₩1,735 | ₩1,849 | ₩1,729 | ₩1,729 | -0.39% | 1.8만 |
|---|
| 2026.03.05 | ₩1,755 | ₩1,796 | ₩1,742 | ₩1,742 | -0.76% | 3.4만 |
|---|
| 2026.03.04 | ₩1,715 | ₩1,943 | ₩1,715 | ₩1,782 | +3.91% | 2만 |
|---|
| 2026.03.03 | ₩1,702 | ₩1,956 | ₩1,675 | ₩1,782 | +4.72% | 2만 |
|---|
| 2026.03.02 | ₩1,648 | ₩1,844 | ₩1,581 | ₩1,769 | +7.32% | 4.2만 |
|---|
| 2026.02.27 | ₩1,675 | ₩1,769 | ₩1,675 | ₩1,729 | +3.20% | 9.2천 |
|---|
| 2026.02.26 | ₩1,675 | ₩1,755 | ₩1,668 | ₩1,750 | +4.48% | 8.5천 |
|---|
| 2026.02.25 | ₩2,064 | ₩2,064 | ₩1,514 | ₩1,642 | -20.45% | 18.4만 |
|---|
| 2026.02.24 | ₩1,970 | ₩2,037 | ₩1,943 | ₩2,010 | +2.04% | 9.4천 |
|---|
| 2026.02.23 | ₩1,997 | ₩2,037 | ₩1,970 | ₩1,990 | -0.34% | 8천 |
|---|
| 2026.02.20 | ₩2,198 | ₩2,198 | ₩2,023 | ₩2,037 | -7.32% | 2.2만 |
|---|
| 2026.02.19 | ₩2,104 | ₩2,144 | ₩2,037 | ₩2,144 | +1.91% | 3.3천 |
|---|
| 2026.02.18 | ₩2,023 | ₩2,265 | ₩2,023 | ₩2,157 | +6.62% | 2.3만 |
|---|
| 2026.02.17 | ₩2,050 | ₩2,090 | ₩1,986 | ₩2,090 | +1.96% | 1.9만 |
|---|
| 2026.02.13 | ₩1,970 | ₩2,157 | ₩1,946 | ₩2,077 | +5.44% | 2.6만 |
|---|
| 2026.02.12 | ₩1,943 | ₩2,010 | ₩1,836 | ₩1,970 | +1.38% | 2.5만 |
|---|
| 2026.02.11 | ₩2,023 | ₩2,077 | ₩1,916 | ₩2,050 | +1.32% | 2.3만 |
|---|
| 2026.02.10 | ₩1,997 | ₩2,117 | ₩1,896 | ₩1,983 | -0.67% | 3.7만 |
|---|
| 2026.02.09 | ₩2,090 | ₩2,090 | ₩1,889 | ₩1,930 | -7.69% | 1.4만 |
|---|
| 2026.02.06 | ₩1,863 | ₩2,037 | ₩1,863 | ₩1,997 | +7.19% | 3.4만 |
|---|
| 2026.02.05 | ₩2,090 | ₩2,125 | ₩1,796 | ₩1,863 | -10.90% | 5.7만 |
|---|
| 2026.02.04 | ₩2,131 | ₩2,238 | ₩2,090 | ₩2,131 | 0.00% | 4.3만 |
|---|
| 2026.02.03 | ₩2,171 | ₩2,226 | ₩2,090 | ₩2,211 | +1.85% | 2.6만 |
|---|
| 2026.02.02 | ₩2,345 | ₩2,345 | ₩2,211 | ₩2,251 | -4.00% | 1.9만 |
|---|
| 2026.01.30 | ₩2,238 | ₩2,265 | ₩2,144 | ₩2,211 | -1.20% | 1.5만 |
|---|
| 2026.01.29 | ₩2,271 | ₩2,278 | ₩2,258 | ₩2,265 | -0.29% | 3.4천 |
|---|
| 2026.01.28 | ₩2,345 | ₩2,345 | ₩2,251 | ₩2,305 | -1.71% | 1.3만 |
|---|
| 2026.01.27 | ₩2,131 | ₩2,332 | ₩2,104 | ₩2,291 | +7.55% | 7.5만 |
|---|
| 2026.01.26 | ₩2,184 | ₩2,223 | ₩2,131 | ₩2,198 | +0.61% | 2.7만 |
|---|
| 2026.01.23 | ₩2,184 | ₩2,238 | ₩2,171 | ₩2,224 | +1.84% | 1.8만 |
|---|
| 2026.01.22 | ₩2,184 | ₩2,265 | ₩2,171 | ₩2,238 | +2.45% | 1.6만 |
|---|
| 2026.01.21 | ₩2,224 | ₩2,265 | ₩2,171 | ₩2,211 | -0.60% | 6.9천 |
|---|
| 2026.01.20 | ₩2,278 | ₩2,291 | ₩2,131 | ₩2,287 | +0.41% | 4.4만 |
|---|
| 2026.01.16 | ₩2,361 | ₩2,492 | ₩2,291 | ₩2,385 | +1.02% | 60.2만 |
|---|
| 2026.01.15 | ₩2,385 | ₩2,653 | ₩2,251 | ₩2,533 | +6.18% | 10.8만 |
|---|
| 2026.01.14 | ₩2,358 | ₩2,372 | ₩2,211 | ₩2,278 | -3.41% | 2.4만 |
|---|
| 2026.01.13 | ₩2,519 | ₩2,625 | ₩2,265 | ₩2,291 | -9.04% | 11.2만 |
|---|
| 2026.01.12 | ₩2,278 | ₩2,573 | ₩2,278 | ₩2,412 | +5.88% | 10.9만 |
|---|
| 2026.01.09 | ₩2,198 | ₩2,358 | ₩2,171 | ₩2,282 | +3.84% | 2.6만 |
|---|
| 2026.01.08 | ₩2,251 | ₩2,265 | ₩2,188 | ₩2,188 | -2.80% | 1.9만 |
|---|
| 2026.01.07 | ₩2,200 | ₩2,258 | ₩2,184 | ₩2,238 | +1.71% | 8.3천 |
|---|
| 2026.01.06 | ₩2,171 | ₩2,251 | ₩2,077 | ₩2,251 | +3.70% | 2.3만 |
|---|
| 2026.01.05 | ₩2,090 | ₩2,278 | ₩2,077 | ₩2,202 | +5.32% | 2.6만 |
|---|
| 2026.01.02 | ₩1,903 | ₩2,077 | ₩1,903 | ₩2,077 | +9.15% | 1.5만 |
|---|
| 2025.12.31 | ₩1,943 | ₩2,003 | ₩1,930 | ₩1,997 | +2.76% | 1.9만 |
|---|
| 2025.12.30 | ₩1,916 | ₩2,090 | ₩1,889 | ₩1,983 | +3.50% | 2.6만 |
|---|
| 2025.12.29 | ₩1,956 | ₩2,007 | ₩1,908 | ₩1,970 | +0.68% | 5.2만 |
|---|
| 2025.12.26 | ₩2,251 | ₩2,265 | ₩1,983 | ₩1,997 | -11.31% | 11만 |
|---|
| 2025.12.24 | ₩2,144 | ₩2,533 | ₩2,139 | ₩2,332 | +8.75% | 26.9만 |
|---|
| 2025.12.23 | ₩2,038 | ₩2,184 | ₩2,038 | ₩2,171 | +6.51% | 1.8만 |
|---|
| 2025.12.22 | ₩2,144 | ₩2,184 | ₩1,983 | ₩2,064 | -3.75% | 8.4만 |
|---|
| 2025.12.19 | ₩2,411 | ₩2,411 | ₩2,120 | ₩2,171 | -9.95% | 3.9만 |
|---|
| 2025.12.18 | ₩2,198 | ₩2,291 | ₩2,157 | ₩2,224 | +1.22% | 3.9만 |
|---|
| 2025.12.17 | ₩2,466 | ₩2,466 | ₩2,253 | ₩2,278 | -7.61% | 3.2만 |
|---|
| 2025.12.16 | ₩2,278 | ₩2,412 | ₩2,271 | ₩2,385 | +4.71% | 3.7만 |
|---|
| 2025.12.15 | ₩2,814 | ₩2,814 | ₩2,358 | ₩2,412 | -14.29% | 6.5만 |
|---|
| 2025.12.12 | ₩2,975 | ₩3,015 | ₩2,841 | ₩2,841 | -4.50% | 6.7만 |
|---|
| 2025.12.11 | ₩3,176 | ₩3,350 | ₩2,841 | ₩3,028 | -4.64% | 10.7만 |
|---|
| 2025.12.10 | ₩2,827 | ₩3,666 | ₩2,827 | ₩3,457 | +22.27% | 45.8만 |
|---|
| 2025.12.09 | ₩2,774 | ₩3,095 | ₩2,774 | ₩2,975 | +7.25% | 30.9만 |
|---|
| 2025.12.08 | ₩2,948 | ₩3,765 | ₩2,640 | ₩3,122 | +5.91% | 703.3만 |
|---|
| 2025.12.05 | ₩2,479 | ₩2,551 | ₩2,385 | ₩2,452 | -1.08% | 512.8만 |
|---|
| 2025.12.04 | ₩2,546 | ₩2,580 | ₩2,332 | ₩2,385 | -6.32% | 3.9만 |
|---|
| 2025.12.03 | ₩2,090 | ₩2,558 | ₩2,090 | ₩2,519 | +20.51% | 9.1만 |
|---|
| 2025.12.02 | ₩2,077 | ₩2,211 | ₩2,050 | ₩2,104 | +1.29% | 2.5만 |
|---|
| 2025.12.01 | ₩2,104 | ₩2,140 | ₩2,037 | ₩2,086 | -0.83% | 4.8천 |
|---|
| 2025.11.28 | ₩2,077 | ₩2,198 | ₩2,077 | ₩2,104 | +1.29% | 3.6천 |
|---|
| 2025.11.26 | ₩2,157 | ₩2,412 | ₩2,117 | ₩2,117 | -1.86% | 9.2천 |
|---|
| 2025.11.25 | ₩2,090 | ₩2,224 | ₩2,050 | ₩2,224 | +6.41% | 9.5천 |
|---|
| 2025.11.24 | ₩1,876 | ₩2,131 | ₩1,876 | ₩2,090 | +11.43% | 9.5천 |
|---|
| 2025.11.21 | ₩1,997 | ₩2,023 | ₩1,876 | ₩2,023 | +1.34% | 3.1만 |
|---|
| 2025.11.20 | ₩2,077 | ₩2,092 | ₩1,997 | ₩2,010 | -3.23% | 5.8천 |
|---|
| 2025.11.19 | ₩2,050 | ₩2,117 | ₩1,889 | ₩1,997 | -2.61% | 4.1만 |
|---|
| 2025.11.18 | ₩2,090 | ₩2,157 | ₩2,077 | ₩2,117 | +1.28% | 9.4천 |
|---|
| 2025.11.17 | ₩2,291 | ₩2,318 | ₩2,117 | ₩2,117 | -7.60% | 1.6만 |
|---|
| 2025.11.14 | ₩2,332 | ₩2,425 | ₩2,224 | ₩2,318 | -0.57% | 2.9만 |
|---|
| 2025.11.13 | ₩2,425 | ₩2,433 | ₩2,278 | ₩2,358 | -2.76% | 9.2천 |
|---|
| 2025.11.12 | ₩2,439 | ₩2,475 | ₩2,366 | ₩2,425 | -0.55% | 2.9천 |
|---|
| 2025.11.11 | ₩2,412 | ₩2,452 | ₩2,372 | ₩2,412 | 0.00% | 6천 |
|---|
| 2025.11.10 | ₩2,412 | ₩2,491 | ₩2,372 | ₩2,425 | +0.56% | 1.5만 |
|---|
| 2025.11.07 | ₩2,399 | ₩2,412 | ₩2,332 | ₩2,385 | -0.56% | 2.5만 |
|---|
| 2025.11.06 | ₩2,479 | ₩2,482 | ₩2,399 | ₩2,425 | -2.16% | 5.8천 |
|---|
| 2025.11.05 | ₩2,345 | ₩2,439 | ₩2,345 | ₩2,412 | +2.86% | 1.2만 |
|---|
| 2025.11.04 | ₩2,533 | ₩2,533 | ₩2,425 | ₩2,425 | -4.23% | 1.3만 |
|---|
| 2025.11.03 | ₩2,626 | ₩2,693 | ₩2,600 | ₩2,600 | -1.02% | 6.9천 |
|---|
| 2025.10.31 | ₩2,546 | ₩2,747 | ₩2,546 | ₩2,734 | +7.37% | 2만 |
|---|
| 2025.10.30 | ₩2,573 | ₩2,693 | ₩2,546 | ₩2,600 | +1.04% | 1.8만 |
|---|
| 2025.10.29 | ₩2,747 | ₩2,787 | ₩2,573 | ₩2,613 | -4.88% | 2.8만 |
|---|
| 2025.10.28 | ₩2,814 | ₩2,850 | ₩2,787 | ₩2,787 | -0.95% | 8.2천 |
|---|
| 2025.10.27 | ₩2,868 | ₩2,921 | ₩2,801 | ₩2,841 | -0.93% | 1.9만 |
|---|
| 2025.10.24 | ₩2,841 | ₩3,069 | ₩2,814 | ₩2,894 | +1.89% | 3.3만 |
|---|
| 2025.10.23 | ₩2,801 | ₩2,908 | ₩2,801 | ₩2,908 | +3.83% | 1.5만 |
|---|
| 2025.10.22 | ₩2,774 | ₩2,881 | ₩2,760 | ₩2,801 | +0.97% | 2만 |
|---|
| 2025.10.21 | ₩3,055 | ₩3,062 | ₩2,827 | ₩2,881 | -5.70% | 4.3만 |
|---|
| 2025.10.20 | ₩3,069 | ₩3,176 | ₩3,069 | ₩3,069 | 0.00% | 2.8만 |
|---|
| 2025.10.17 | ₩3,243 | ₩3,243 | ₩3,095 | ₩3,149 | -2.89% | 2.9만 |
|---|
| 2025.10.16 | ₩3,524 | ₩3,524 | ₩3,229 | ₩3,243 | -7.98% | 2.7만 |
|---|
| 2025.10.15 | ₩3,564 | ₩3,585 | ₩3,471 | ₩3,497 | -1.88% | 1.8만 |
|---|
| 2025.10.14 | ₩3,363 | ₩3,538 | ₩3,363 | ₩3,524 | +4.78% | 4만 |
|---|
| 2025.10.13 | ₩3,363 | ₩3,591 | ₩3,350 | ₩3,497 | +3.98% | 7.3만 |
|---|
| 2025.10.10 | ₩3,605 | ₩3,719 | ₩3,404 | ₩3,430 | -4.83% | 7만 |
|---|