시장 데이터를 불러오는 중
전체 종목
3 E Network Technology Group Ltd - Class A Ordinary Shares 과거 주가
3 E Network Technology Group Ltd - Class A Ordinary Shares · MASK · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
3 E Network Technology Group Ltd - Class A Ordinary Shares · MASK · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,089 | ₩1,180 | ₩1,074 | ₩1,125 | +3.33% | 12.3만 |
| 2026.10.08 | ₩1,106 | ₩1,165 | ₩1,101 | ₩1,109 | +0.24% | 13.9만 |
| 2026.10.07 | ₩1,126 | ₩1,140 | ₩1,089 | ₩1,140 | +1.19% | 5.8만 |
| 2026.10.06 | ₩1,089 | ₩1,129 | ₩1,088 | ₩1,118 | +2.71% | 3.7만 |
| 2026.10.05 | ₩1,124 | ₩1,135 | ₩1,086 | ₩1,088 | -3.22% | 7.7만 |
| 2026.10.02 | ₩1,073 | ₩1,167 | ₩1,059 | ₩1,133 | +5.63% | 12.3만 |
| 2026.10.01 | ₩1,089 | ₩1,100 | ₩1,073 | ₩1,085 | -0.37% | 12.8만 |
| 2026.09.30 | ₩1,077 | ₩1,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,090 |
| +1.25% |
| 19.7만 |
| 2026.09.29 | ₩1,100 | ₩1,152 | ₩1,086 | ₩1,131 | +2.80% | 43.7만 |
|---|
| 2026.09.28 | ₩1,140 | ₩1,164 | ₩1,082 | ₩1,124 | -1.41% | 12.9만 |
|---|
| 2026.09.25 | ₩1,139 | ₩1,234 | ₩1,133 | ₩1,171 | +2.83% | 17.2만 |
|---|
| 2026.09.24 | ₩1,153 | ₩1,251 | ₩1,149 | ₩1,172 | +1.63% | 52.2만 |
|---|
| 2026.09.23 | ₩1,188 | ₩1,328 | ₩1,140 | ₩1,267 | +6.66% | 178.5만 |
|---|
| 2026.09.22 | ₩1,147 | ₩1,273 | ₩1,077 | ₩1,216 | +6.08% | 923.4만 |
|---|
| 2026.09.21 | ₩1,287 | ₩1,287 | ₩1,120 | ₩1,183 | -8.12% | 24.4만 |
|---|
| 2026.09.18 | ₩1,274 | ₩1,287 | ₩1,207 | ₩1,246 | -2.21% | 133.5만 |
|---|
| 2026.09.17 | ₩1,254 | ₩1,321 | ₩1,234 | ₩1,274 | +1.60% | 5.1만 |
|---|
| 2026.09.16 | ₩1,275 | ₩1,294 | ₩1,210 | ₩1,245 | -2.42% | 15.7만 |
|---|
| 2026.09.15 | ₩1,368 | ₩1,371 | ₩1,314 | ₩1,341 | -1.96% | 15.8만 |
|---|
| 2026.09.14 | ₩1,341 | ₩1,434 | ₩1,222 | ₩1,395 | +4.00% | 54.8만 |
|---|
| 2026.09.11 | ₩1,797 | ₩1,864 | ₩1,616 | ₩1,650 | -8.21% | 958.1만 |
|---|
| 2026.09.10 | ₩1,684 | ₩1,757 | ₩1,684 | ₩1,690 | +0.32% | 4만 |
|---|
| 2026.09.09 | ₩1,743 | ₩1,877 | ₩1,683 | ₩1,717 | -1.54% | 8.6만 |
|---|
| 2026.09.08 | ₩1,743 | ₩1,797 | ₩1,703 | ₩1,730 | -0.77% | 5.4만 |
|---|
| 2026.09.04 | ₩1,690 | ₩1,784 | ₩1,676 | ₩1,757 | +3.97% | 13만 |
|---|
| 2026.09.03 | ₩1,864 | ₩1,864 | ₩1,690 | ₩1,717 | -7.91% | 22.9만 |
|---|
| 2026.09.02 | ₩1,824 | ₩1,891 | ₩1,784 | ₩1,851 | +1.47% | 14.4만 |
|---|
| 2026.09.01 | ₩1,810 | ₩1,877 | ₩1,797 | ₩1,837 | +1.48% | 95.4만 |
|---|
| 2026.08.31 | ₩1,891 | ₩1,958 | ₩1,864 | ₩1,898 | +0.35% | 5.5만 |
|---|
| 2026.08.28 | ₩1,931 | ₩1,958 | ₩1,851 | ₩1,864 | -3.47% | 6.3만 |
|---|
| 2026.08.27 | ₩1,877 | ₩2,052 | ₩1,851 | ₩1,918 | +2.14% | 15만 |
|---|
| 2026.08.26 | ₩1,891 | ₩1,927 | ₩1,877 | ₩1,877 | -0.71% | 3.5만 |
|---|
| 2026.08.25 | ₩1,882 | ₩1,904 | ₩1,851 | ₩1,877 | -0.21% | 5.4만 |
|---|
| 2026.08.24 | ₩1,891 | ₩1,945 | ₩1,824 | ₩1,918 | +1.42% | 12.9만 |
|---|
| 2026.08.21 | ₩1,998 | ₩1,998 | ₩1,904 | ₩1,971 | -1.34% | 7.7만 |
|---|
| 2026.08.20 | ₩2,092 | ₩2,092 | ₩1,931 | ₩1,998 | -4.49% | 29.7만 |
|---|
| 2026.08.19 | ₩2,012 | ₩2,280 | ₩1,904 | ₩2,146 | +6.67% | 146.3만 |
|---|
| 2026.08.18 | ₩1,958 | ₩2,038 | ₩1,904 | ₩2,025 | +3.42% | 6.8만 |
|---|
| 2026.08.17 | ₩1,998 | ₩2,005 | ₩1,931 | ₩1,958 | -2.01% | 10.4만 |
|---|
| 2026.08.14 | ₩2,083 | ₩2,083 | ₩1,998 | ₩2,038 | -2.12% | 3.7만 |
|---|
| 2026.08.13 | ₩2,065 | ₩2,105 | ₩1,985 | ₩2,052 | -0.65% | 6.7만 |
|---|
| 2026.08.12 | ₩2,186 | ₩2,199 | ₩2,038 | ₩2,079 | -4.91% | 31.2만 |
|---|
| 2026.08.11 | ₩2,065 | ₩2,347 | ₩2,065 | ₩2,186 | +5.84% | 11만 |
|---|
| 2026.08.10 | ₩2,159 | ₩2,240 | ₩2,038 | ₩2,119 | -1.86% | 15.2만 |
|---|
| 2026.08.07 | ₩2,132 | ₩2,213 | ₩1,971 | ₩2,186 | +2.52% | 22.1만 |
|---|
| 2026.08.06 | ₩1,965 | ₩2,280 | ₩1,904 | ₩2,079 | +5.80% | 54.6만 |
|---|
| 2026.08.05 | ₩1,918 | ₩2,060 | ₩1,898 | ₩1,971 | +2.80% | 7.3만 |
|---|
| 2026.08.04 | ₩1,891 | ₩1,918 | ₩1,871 | ₩1,877 | -0.71% | 4.6만 |
|---|
| 2026.08.03 | ₩1,945 | ₩2,025 | ₩1,877 | ₩1,904 | -2.07% | 5.4만 |
|---|
| 2026.07.31 | ₩1,931 | ₩2,012 | ₩1,918 | ₩1,998 | +3.47% | 3.8만 |
|---|
| 2026.07.30 | ₩2,038 | ₩2,038 | ₩1,931 | ₩1,971 | -3.29% | 3.1만 |
|---|
| 2026.07.29 | ₩2,079 | ₩2,079 | ₩1,958 | ₩1,971 | -5.16% | 8.8만 |
|---|
| 2026.07.28 | ₩1,985 | ₩2,105 | ₩1,985 | ₩2,065 | +4.05% | 4.7만 |
|---|
| 2026.07.27 | ₩2,105 | ₩2,105 | ₩1,985 | ₩2,052 | -2.55% | 5.4만 |
|---|
| 2026.07.24 | ₩2,025 | ₩2,092 | ₩1,904 | ₩2,079 | +2.65% | 9.1만 |
|---|
| 2026.07.23 | ₩2,038 | ₩2,099 | ₩1,985 | ₩2,038 | 0.00% | 21.8만 |
|---|
| 2026.07.22 | ₩1,931 | ₩2,173 | ₩1,810 | ₩2,025 | +4.86% | 92.9만 |
|---|
| 2026.07.21 | ₩1,998 | ₩2,038 | ₩1,931 | ₩2,038 | +2.01% | 8.2만 |
|---|
| 2026.07.20 | ₩2,012 | ₩2,092 | ₩1,918 | ₩1,985 | -1.33% | 154.7만 |
|---|
| 2026.07.17 | ₩2,213 | ₩2,213 | ₩2,038 | ₩2,199 | -0.61% | 23.4만 |
|---|
| 2026.07.16 | ₩2,118 | ₩2,280 | ₩2,105 | ₩2,280 | +7.66% | 3.5만 |
|---|
| 2026.07.15 | ₩2,280 | ₩2,320 | ₩2,146 | ₩2,173 | -4.71% | 13.1만 |
|---|
| 2026.07.14 | ₩2,374 | ₩2,407 | ₩2,307 | ₩2,333 | -1.69% | 7.2만 |
|---|
| 2026.07.13 | ₩2,427 | ₩2,454 | ₩2,293 | ₩2,427 | 0.00% | 6.2만 |
|---|
| 2026.07.10 | ₩2,481 | ₩2,508 | ₩2,347 | ₩2,481 | 0.00% | 9.8만 |
|---|
| 2026.07.09 | ₩2,427 | ₩2,560 | ₩2,427 | ₩2,535 | +4.42% | 7.8만 |
|---|
| 2026.07.08 | ₩2,535 | ₩2,535 | ₩2,360 | ₩2,481 | -2.12% | 9만 |
|---|
| 2026.07.07 | ₩2,561 | ₩2,669 | ₩2,521 | ₩2,588 | +1.05% | 8.9만 |
|---|
| 2026.07.06 | ₩2,575 | ₩2,682 | ₩2,548 | ₩2,682 | +4.17% | 7.8만 |
|---|
| 2026.07.02 | ₩2,628 | ₩2,682 | ₩2,521 | ₩2,602 | -1.02% | 10.4만 |
|---|
| 2026.07.01 | ₩2,628 | ₩2,816 | ₩2,582 | ₩2,709 | +3.06% | 14.1만 |
|---|
| 2026.06.30 | ₩2,615 | ₩2,776 | ₩2,535 | ₩2,696 | +3.08% | 84.1만 |
|---|
| 2026.06.29 | ₩2,628 | ₩2,682 | ₩2,508 | ₩2,682 | +2.04% | 15.9만 |
|---|
| 2026.06.26 | ₩2,696 | ₩2,734 | ₩2,561 | ₩2,642 | -1.99% | 19.3만 |
|---|
| 2026.06.25 | ₩2,696 | ₩3,111 | ₩2,696 | ₩2,883 | +6.97% | 281.9만 |
|---|
| 2026.06.24 | ₩2,722 | ₩2,763 | ₩2,508 | ₩2,682 | -1.48% | 37.4만 |
|---|
| 2026.06.23 | ₩2,749 | ₩2,856 | ₩2,709 | ₩2,816 | +2.44% | 104.1만 |
|---|
| 2026.06.22 | ₩2,897 | ₩2,910 | ₩2,816 | ₩2,870 | -0.93% | 14.2만 |
|---|
| 2026.06.18 | ₩3,152 | ₩3,205 | ₩2,883 | ₩3,084 | -2.13% | 23.2만 |
|---|
| 2026.06.17 | ₩3,017 | ₩3,286 | ₩2,993 | ₩3,245 | +7.56% | 39만 |
|---|
| 2026.06.16 | ₩3,071 | ₩3,205 | ₩2,883 | ₩3,192 | +3.93% | 52.4만 |
|---|
| 2026.06.15 | ₩3,178 | ₩3,420 | ₩3,004 | ₩3,232 | +1.69% | 91.5만 |
|---|
| 2026.06.12 | ₩3,594 | ₩4,412 | ₩2,977 | ₩3,178 | -11.57% | 2450.9만 |
|---|
| 2026.06.11 | ₩3,346 | ₩3,379 | ₩2,722 | ₩3,044 | -9.02% | 735.4만 |
|---|
| 2026.06.10 | ₩3,889 | ₩4,171 | ₩3,688 | ₩4,063 | +4.48% | 26.7만 |
|---|
| 2026.06.09 | ₩4,037 | ₩4,358 | ₩3,849 | ₩4,037 | 0.00% | 50.8만 |
|---|
| 2026.06.08 | ₩5,116 | ₩5,116 | ₩4,037 | ₩4,224 | -17.43% | 143만 |
|---|
| 2026.06.05 | ₩6,370 | ₩6,444 | ₩4,895 | ₩5,130 | -19.47% | 1343.6만 |
|---|
| 2026.06.04 | ₩5,150 | ₩5,592 | ₩4,841 | ₩4,841 | -5.99% | 29.4만 |
|---|
| 2026.06.03 | ₩6,907 | ₩6,907 | ₩5,337 | ₩5,498 | -20.39% | 69.4만 |
|---|
| 2026.06.02 | ₩6,625 | ₩7,443 | ₩6,440 | ₩6,947 | +4.86% | 151.1만 |
|---|
| 2026.06.01 | ₩7,255 | ₩9,468 | ₩6,343 | ₩7,309 | +0.74% | 2726.4만 |
|---|
| 2026.05.29 | ₩6,571 | ₩7,349 | ₩4,734 | ₩4,801 | -26.94% | 2063.5만 |
|---|
| 2026.05.28 | ₩2,501 | ₩9,025 | ₩2,313 | ₩5,539 | +121.45% | 1.5억 |
|---|
| 2026.05.27 | ₩2,347 | ₩2,360 | ₩1,737 | ₩1,851 | -21.14% | 60.4만 |
|---|
| 2026.05.26 | ₩2,320 | ₩2,489 | ₩2,280 | ₩2,320 | 0.00% | 11.2만 |
|---|
| 2026.05.22 | ₩2,441 | ₩2,441 | ₩2,280 | ₩2,347 | -3.85% | 6.9만 |
|---|
| 2026.05.21 | ₩2,454 | ₩2,541 | ₩2,213 | ₩2,441 | -0.55% | 14.4만 |
|---|
| 2026.05.20 | ₩2,307 | ₩2,508 | ₩2,226 | ₩2,508 | +8.72% | 10.5만 |
|---|
| 2026.05.19 | ₩2,333 | ₩2,356 | ₩2,199 | ₩2,293 | -1.72% | 9.4만 |
|---|
| 2026.05.18 | ₩2,253 | ₩2,801 | ₩2,253 | ₩2,401 | +6.55% | 57.3만 |
|---|
| 2026.05.15 | ₩2,347 | ₩2,414 | ₩2,132 | ₩2,173 | -7.43% | 18.2만 |
|---|
| 2026.05.14 | ₩2,561 | ₩2,749 | ₩2,360 | ₩2,427 | -5.24% | 26.8만 |
|---|
| 2026.05.13 | ₩2,535 | ₩2,722 | ₩2,293 | ₩2,548 | +0.53% | 38.9만 |
|---|
| 2026.05.12 | ₩2,964 | ₩2,964 | ₩2,588 | ₩2,736 | -7.69% | 34만 |
|---|
| 2026.05.11 | ₩3,889 | ₩3,956 | ₩2,749 | ₩2,924 | -24.83% | 122.6만 |
|---|
| 2026.05.08 | ₩3,768 | ₩5,069 | ₩3,312 | ₩4,265 | +13.17% | 2440만 |
|---|
| 2026.05.07 | ₩3,581 | ₩3,728 | ₩2,816 | ₩3,326 | -7.12% | 254.1만 |
|---|
| 2026.05.06 | ₩3,487 | ₩3,675 | ₩3,098 | ₩3,245 | -6.92% | 993.7만 |
|---|
| 2026.05.05 | ₩2,709 | ₩3,433 | ₩2,441 | ₩2,803 | +3.47% | 4671.5만 |
|---|
| 2026.05.04 | ₩1,676 | ₩1,985 | ₩1,676 | ₩1,945 | +16.00% | 1057.5만 |
|---|
| 2026.05.01 | ₩1,891 | ₩1,990 | ₩1,703 | ₩1,703 | -9.93% | 13.8만 |
|---|
| 2026.04.30 | ₩2,012 | ₩2,041 | ₩1,923 | ₩1,985 | -1.33% | 5.7만 |
|---|
| 2026.04.29 | ₩2,146 | ₩2,199 | ₩2,038 | ₩2,065 | -3.75% | 13.5만 |
|---|
| 2026.04.28 | ₩2,226 | ₩2,253 | ₩2,146 | ₩2,240 | +0.60% | 38.9만 |
|---|
| 2026.04.27 | ₩2,199 | ₩2,280 | ₩2,132 | ₩2,266 | +3.05% | 15.5만 |
|---|
| 2026.04.24 | ₩2,199 | ₩2,280 | ₩2,135 | ₩2,146 | -2.44% | 9.6만 |
|---|
| 2026.04.23 | ₩2,173 | ₩2,280 | ₩2,119 | ₩2,240 | +3.09% | 6.4만 |
|---|
| 2026.04.22 | ₩2,079 | ₩2,226 | ₩2,068 | ₩2,213 | +6.45% | 9.5만 |
|---|
| 2026.04.21 | ₩2,173 | ₩2,280 | ₩2,038 | ₩2,079 | -4.32% | 6.9만 |
|---|
| 2026.04.20 | ₩2,253 | ₩2,329 | ₩2,105 | ₩2,213 | -1.79% | 4.5만 |
|---|
| 2026.04.17 | ₩2,213 | ₩2,347 | ₩2,092 | ₩2,253 | +1.82% | 16.2만 |
|---|
| 2026.04.16 | ₩2,307 | ₩2,333 | ₩2,199 | ₩2,253 | -2.33% | 10만 |
|---|
| 2026.04.15 | ₩2,266 | ₩2,387 | ₩2,199 | ₩2,347 | +3.55% | 18.5만 |
|---|
| 2026.04.14 | ₩2,347 | ₩2,494 | ₩2,173 | ₩2,253 | -4.00% | 11.1만 |
|---|
| 2026.04.13 | ₩2,347 | ₩2,427 | ₩2,213 | ₩2,401 | +2.29% | 28.5만 |
|---|
| 2026.04.10 | ₩2,696 | ₩2,696 | ₩2,213 | ₩2,360 | -12.44% | 23.9만 |
|---|
| 2026.04.09 | ₩2,870 | ₩2,870 | ₩2,429 | ₩2,696 | -6.07% | 51.2만 |
|---|
| 2026.04.08 | ₩2,736 | ₩3,755 | ₩2,635 | ₩2,856 | +4.41% | 1528만 |
|---|
| 2026.04.07 | ₩2,468 | ₩2,548 | ₩2,146 | ₩2,521 | +2.17% | 25만 |
|---|
| 2026.04.06 | ₩2,897 | ₩3,071 | ₩2,442 | ₩2,561 | -11.57% | 74.3만 |
|---|
| 2026.04.02 | ₩2,763 | ₩3,004 | ₩2,427 | ₩2,870 | +3.88% | 87만 |
|---|
| 2026.04.01 | ₩2,991 | ₩3,487 | ₩2,414 | ₩2,897 | -3.14% | 395.7만 |
|---|
| 2026.03.31 | ₩2,186 | ₩4,452 | ₩2,159 | ₩3,044 | +39.26% | 1.2억 |
|---|
| 2026.03.30 | ₩1,837 | ₩1,837 | ₩1,589 | ₩1,663 | -9.49% | 18.7만 |
|---|
| 2026.03.27 | ₩2,374 | ₩2,468 | ₩1,757 | ₩1,837 | -22.60% | 37.9만 |
|---|
| 2026.03.26 | ₩2,521 | ₩2,669 | ₩2,321 | ₩2,521 | 0.00% | 46.3만 |
|---|
| 2026.03.25 | ₩2,669 | ₩2,764 | ₩2,521 | ₩2,548 | -4.52% | 60.8만 |
|---|
| 2026.03.24 | ₩2,789 | ₩2,791 | ₩2,481 | ₩2,588 | -7.21% | 13.3만 |
|---|
| 2026.03.23 | ₩2,669 | ₩2,836 | ₩2,521 | ₩2,803 | +5.03% | 39.2만 |
|---|
| 2026.03.20 | ₩2,655 | ₩2,816 | ₩2,602 | ₩2,669 | +0.51% | 18.7만 |
|---|
| 2026.03.19 | ₩2,468 | ₩2,830 | ₩2,447 | ₩2,655 | +7.61% | 34.3만 |
|---|
| 2026.03.18 | ₩3,688 | ₩3,688 | ₩2,696 | ₩2,776 | -24.73% | 36.7만 |
|---|
| 2026.03.17 | ₩4,023 | ₩4,399 | ₩3,500 | ₩3,889 | -3.33% | 70.4만 |
|---|
| 2026.03.16 | ₩4,721 | ₩5,257 | ₩3,823 | ₩4,318 | -8.52% | 66.6만 |
|---|
| 2026.03.13 | ₩3,856 | ₩5,029 | ₩3,520 | ₩4,526 | +17.39% | 33.9만 |
|---|
| 2026.03.12 | ₩4,526 | ₩4,526 | ₩3,789 | ₩3,856 | -14.81% | 7.2만 |
|---|
| 2026.03.11 | ₩5,197 | ₩5,197 | ₩4,694 | ₩4,761 | -8.39% | 2.9만 |
|---|
| 2026.03.10 | ₩4,928 | ₩5,163 | ₩4,627 | ₩5,029 | +2.04% | 1.7만 |
|---|
| 2026.03.09 | ₩4,761 | ₩4,995 | ₩4,392 | ₩4,928 | +3.52% | 2.7만 |
|---|
| 2026.03.06 | ₩4,794 | ₩4,861 | ₩4,694 | ₩4,727 | -1.40% | 1.2만 |
|---|
| 2026.03.05 | ₩5,029 | ₩5,297 | ₩4,761 | ₩4,794 | -4.67% | 1.5만 |
|---|
| 2026.03.04 | ₩5,029 | ₩5,498 | ₩4,727 | ₩4,962 | -1.33% | 4.8만 |
|---|
| 2026.03.03 | ₩4,627 | ₩4,928 | ₩4,459 | ₩4,727 | +2.17% | 1.3만 |
|---|
| 2026.03.02 | ₩5,063 | ₩5,063 | ₩4,325 | ₩4,727 | -6.62% | 1.8만 |
|---|
| 2026.02.27 | ₩5,163 | ₩5,700 | ₩5,063 | ₩5,063 | -1.95% | 1.5만 |
|---|
| 2026.02.26 | ₩5,901 | ₩5,901 | ₩5,230 | ₩5,230 | -11.36% | 5.7만 |
|---|
| 2026.02.25 | ₩4,962 | ₩6,035 | ₩4,895 | ₩5,398 | +8.78% | 8.1만 |
|---|
| 2026.02.24 | ₩4,727 | ₩5,163 | ₩4,694 | ₩4,828 | +2.13% | 2만 |
|---|
| 2026.02.23 | ₩5,230 | ₩5,297 | ₩4,761 | ₩4,761 | -8.97% | 2.4만 |
|---|
| 2026.02.20 | ₩5,934 | ₩5,934 | ₩5,096 | ₩5,197 | -12.43% | 3만 |
|---|
| 2026.02.19 | ₩6,270 | ₩6,337 | ₩5,733 | ₩5,767 | -8.02% | 4.8만 |
|---|
| 2026.02.18 | ₩6,705 | ₩6,739 | ₩5,398 | ₩5,733 | -14.50% | 7.8만 |
|---|
| 2026.02.17 | ₩7,041 | ₩7,041 | ₩6,705 | ₩6,907 | -1.90% | 2.1만 |
|---|
| 2026.02.13 | ₩8,046 | ₩8,046 | ₩7,208 | ₩7,510 | -6.67% | 8.8만 |
|---|
| 2026.02.12 | ₩7,644 | ₩8,348 | ₩7,443 | ₩8,181 | +7.02% | 7.7만 |
|---|
| 2026.02.11 | ₩7,711 | ₩8,348 | ₩7,242 | ₩7,711 | 0.00% | 4.4만 |
|---|
| 2026.02.10 | ₩7,342 | ₩7,711 | ₩7,208 | ₩7,611 | +3.65% | 1.7만 |
|---|
| 2026.02.09 | ₩7,443 | ₩7,577 | ₩7,041 | ₩7,242 | -2.70% | 1.4만 |
|---|
| 2026.02.06 | ₩7,376 | ₩7,711 | ₩7,275 | ₩7,409 | +0.45% | 1.6만 |
|---|
| 2026.02.05 | ₩7,678 | ₩7,912 | ₩7,342 | ₩7,711 | +0.44% | 4.4만 |
|---|
| 2026.02.04 | ₩7,443 | ₩7,678 | ₩7,141 | ₩7,678 | +3.15% | 2만 |
|---|
| 2026.02.03 | ₩7,711 | ₩7,979 | ₩7,376 | ₩7,577 | -1.74% | 5.3만 |
|---|
| 2026.02.02 | ₩8,348 | ₩9,052 | ₩7,745 | ₩7,745 | -7.23% | 4.1만 |
|---|
| 2026.01.30 | ₩8,214 | ₩9,354 | ₩7,946 | ₩8,348 | +1.63% | 8.2만 |
|---|
| 2026.01.29 | ₩8,583 | ₩9,086 | ₩7,443 | ₩8,750 | +1.95% | 80.1만 |
|---|
| 2026.01.28 | ₩7,376 | ₩8,046 | ₩7,242 | ₩7,711 | +4.55% | 4.5만 |
|---|
| 2026.01.27 | ₩8,382 | ₩8,616 | ₩7,476 | ₩7,745 | -7.60% | 5.9만 |
|---|
| 2026.01.26 | ₩8,851 | ₩8,985 | ₩8,046 | ₩8,046 | -9.09% | 5만 |
|---|
| 2026.01.23 | ₩9,320 | ₩9,387 | ₩8,683 | ₩8,818 | -5.40% | 2.7만 |
|---|
| 2026.01.22 | ₩8,583 | ₩9,957 | ₩8,516 | ₩9,455 | +10.16% | 5.8만 |
|---|
| 2026.01.21 | ₩8,482 | ₩8,683 | ₩7,812 | ₩8,516 | +0.40% | 3.5만 |
|---|
| 2026.01.20 | ₩9,555 | ₩9,723 | ₩8,583 | ₩8,683 | -9.12% | 6.4만 |
|---|
| 2026.01.16 | ₩10,393 | ₩10,393 | ₩9,589 | ₩9,723 | -6.45% | 6.6만 |
|---|
| 2026.01.15 | ₩10,024 | ₩10,997 | ₩9,086 | ₩10,829 | +8.03% | 62.2만 |
|---|
| 2026.01.14 | ₩11,801 | ₩11,801 | ₩10,092 | ₩10,092 | -14.49% | 8.5만 |
|---|
| 2026.01.13 | ₩13,277 | ₩13,377 | ₩11,734 | ₩12,271 | -7.58% | 5.1만 |
|---|
| 2026.01.12 | ₩13,444 | ₩14,953 | ₩12,405 | ₩13,478 | +0.25% | 10.1만 |
|---|
| 2026.01.09 | ₩14,450 | ₩15,422 | ₩11,734 | ₩12,505 | -13.46% | 19만 |
|---|
| 2026.01.08 | ₩13,545 | ₩16,093 | ₩13,444 | ₩14,584 | +7.67% | 21.3만 |
|---|
| 2026.01.07 | ₩16,428 | ₩17,266 | ₩13,511 | ₩14,953 | -8.98% | 87.9만 |
|---|
| 2026.01.06 | ₩11,265 | ₩16,361 | ₩10,561 | ₩14,115 | +25.30% | 81.8만 |
|---|
| 2026.01.05 | ₩10,427 | ₩11,265 | ₩9,689 | ₩10,963 | +5.14% | 278.5만 |
|---|
| 2026.01.02 | ₩7,342 | ₩8,482 | ₩6,940 | ₩8,449 | +15.07% | 8만 |
|---|
| 2025.12.31 | ₩8,382 | ₩8,985 | ₩7,711 | ₩8,080 | -3.60% | 12.6만 |
|---|
| 2025.12.30 | ₩8,750 | ₩10,192 | ₩7,845 | ₩8,382 | -4.21% | 70.1만 |
|---|
| 2025.12.29 | ₩8,650 | ₩9,823 | ₩7,544 | ₩8,750 | +1.16% | 612.7만 |
|---|
| 2025.12.26 | ₩6,370 | ₩6,705 | ₩5,867 | ₩6,135 | -3.68% | 2.7만 |
|---|
| 2025.12.24 | ₩7,577 | ₩7,577 | ₩6,705 | ₩6,705 | -11.50% | 2.3만 |
|---|
| 2025.12.23 | ₩7,912 | ₩7,912 | ₩7,376 | ₩7,376 | -6.78% | 3.2만 |
|---|
| 2025.12.22 | ₩7,443 | ₩8,315 | ₩7,376 | ₩8,046 | +8.11% | 2.5만 |
|---|
| 2025.12.19 | ₩8,113 | ₩8,717 | ₩7,376 | ₩8,046 | -0.83% | 4만 |
|---|
| 2025.12.18 | ₩7,879 | ₩8,750 | ₩7,376 | ₩8,046 | +2.13% | 5만 |
|---|
| 2025.12.17 | ₩10,259 | ₩10,427 | ₩7,376 | ₩8,784 | -14.38% | 11.9만 |
|---|
| 2025.12.16 | ₩10,527 | ₩11,399 | ₩9,387 | ₩11,399 | +8.28% | 24.1만 |
|---|
| 2025.12.15 | ₩16,294 | ₩22,295 | ₩13,411 | ₩13,746 | -15.64% | 818.3만 |
|---|
| 2025.12.12 | ₩10,695 | ₩10,695 | ₩10,058 | ₩10,092 | -5.64% | 6.1천 |
|---|
| 2025.12.11 | ₩10,997 | ₩10,997 | ₩9,320 | ₩10,125 | -7.93% | 7천 |
|---|
| 2025.12.10 | ₩12,103 | ₩12,874 | ₩10,729 | ₩10,729 | -11.36% | 3.1천 |
|---|
| 2025.12.09 | ₩11,734 | ₩12,371 | ₩11,399 | ₩11,399 | -2.86% | 2.6천 |
|---|
| 2025.12.08 | ₩13,243 | ₩13,243 | ₩11,801 | ₩11,835 | -10.63% | 4천 |
|---|
| 2025.12.05 | ₩12,573 | ₩13,545 | ₩12,003 | ₩12,405 | -1.33% | 3.1천 |
|---|
| 2025.12.04 | ₩12,070 | ₩12,573 | ₩12,003 | ₩12,573 | +4.17% | 5천 |
|---|
| 2025.12.03 | ₩12,405 | ₩12,740 | ₩11,902 | ₩11,902 | -4.05% | 3.1천 |
|---|
| 2025.12.02 | ₩12,405 | ₩13,075 | ₩11,768 | ₩12,405 | 0.00% | 7.1천 |
|---|
| 2025.12.01 | ₩12,975 | ₩14,785 | ₩12,505 | ₩13,075 | +0.78% | 2.3천 |
|---|
| 2025.11.28 | ₩13,746 | ₩13,746 | ₩12,740 | ₩12,908 | -6.10% | 2.4천 |
|---|
| 2025.11.26 | ₩12,405 | ₩14,752 | ₩12,405 | ₩13,746 | +10.81% | 5천 |
|---|
| 2025.11.25 | ₩13,243 | ₩14,081 | ₩12,740 | ₩13,444 | +1.52% | 3.2천 |
|---|
| 2025.11.24 | ₩12,740 | ₩14,081 | ₩12,740 | ₩13,746 | +7.89% | 4.8천 |
|---|
| 2025.11.21 | ₩14,651 | ₩15,020 | ₩11,734 | ₩12,405 | -15.33% | 2.2만 |
|---|
| 2025.11.20 | ₩16,093 | ₩16,529 | ₩14,081 | ₩15,389 | -4.37% | 1.6만 |
|---|
| 2025.11.19 | ₩17,099 | ₩17,434 | ₩16,093 | ₩16,193 | -5.29% | 5천 |
|---|
| 2025.11.18 | ₩17,032 | ₩18,104 | ₩16,428 | ₩16,763 | -1.57% | 4천 |
|---|
| 2025.11.17 | ₩18,071 | ₩18,104 | ₩16,763 | ₩17,032 | -5.75% | 5.3천 |
|---|
| 2025.11.14 | ₩16,730 | ₩18,239 | ₩16,093 | ₩17,769 | +6.21% | 1.1만 |
|---|
| 2025.11.13 | ₩17,099 | ₩18,373 | ₩16,763 | ₩17,132 | +0.20% | 8천 |
|---|
| 2025.11.12 | ₩17,233 | ₩17,669 | ₩16,763 | ₩17,635 | +2.33% | 5.5천 |
|---|
| 2025.11.11 | ₩17,568 | ₩17,669 | ₩16,428 | ₩17,233 | -1.91% | 7.6천 |
|---|
| 2025.11.10 | ₩17,534 | ₩17,669 | ₩17,434 | ₩17,568 | +0.19% | 5.1천 |
|---|
| 2025.11.07 | ₩17,434 | ₩18,004 | ₩17,166 | ₩17,769 | +1.92% | 1만 |
|---|
| 2025.11.06 | ₩17,970 | ₩21,357 | ₩16,763 | ₩19,110 | +6.34% | 5.2만 |
|---|
| 2025.11.05 | ₩17,266 | ₩17,434 | ₩16,462 | ₩17,400 | +0.78% | 11.5만 |
|---|
| 2025.11.04 | ₩16,763 | ₩17,434 | ₩16,462 | ₩17,166 | +2.40% | 2.1천 |
|---|
| 2025.11.03 | ₩17,434 | ₩18,440 | ₩16,897 | ₩17,132 | -1.73% | 2.4천 |
|---|
| 2025.10.31 | ₩16,830 | ₩18,004 | ₩16,462 | ₩17,032 | +1.20% | 3.8천 |
|---|
| 2025.10.30 | ₩17,099 | ₩17,769 | ₩16,562 | ₩17,333 | +1.37% | 6.5천 |
|---|
| 2025.10.29 | ₩17,769 | ₩19,144 | ₩16,797 | ₩16,797 | -5.47% | 4.3천 |
|---|
| 2025.10.28 | ₩18,507 | ₩19,110 | ₩17,769 | ₩17,803 | -3.80% | 6.6천 |
|---|
| 2025.10.27 | ₩18,104 | ₩19,781 | ₩18,104 | ₩18,775 | +3.70% | 1.1만 |
|---|
| 2025.10.24 | ₩16,763 | ₩18,607 | ₩16,763 | ₩18,104 | +8.00% | 9.9천 |
|---|
| 2025.10.23 | ₩16,260 | ₩17,669 | ₩16,093 | ₩17,132 | +5.36% | 8.4천 |
|---|
| 2025.10.22 | ₩17,803 | ₩17,803 | ₩16,260 | ₩16,596 | -6.78% | 1.6만 |
|---|
| 2025.10.21 | ₩18,406 | ₩18,440 | ₩17,099 | ₩17,803 | -3.28% | 1.2만 |
|---|
| 2025.10.20 | ₩17,233 | ₩18,440 | ₩16,428 | ₩17,266 | +0.19% | 2.2만 |
|---|
| 2025.10.17 | ₩17,602 | ₩20,451 | ₩17,166 | ₩17,937 | +1.90% | 3.2만 |
|---|
| 2025.10.16 | ₩19,244 | ₩29,839 | ₩18,306 | ₩19,211 | -0.17% | 176.5만 |
|---|
| 2025.10.15 | ₩15,858 | ₩17,434 | ₩15,623 | ₩16,395 | +3.38% | 1.3만 |
|---|
| 2025.10.14 | ₩15,590 | ₩16,395 | ₩15,389 | ₩15,858 | +1.72% | 5.5천 |
|---|
| 2025.10.13 | ₩15,959 | ₩16,596 | ₩15,825 | ₩16,126 | +1.05% | 6.3천 |
|---|
| 2025.10.10 | ₩18,540 | ₩18,775 | ₩16,294 | ₩16,462 | -11.21% | 1.8만 |
|---|