시장 데이터를 불러오는 중
전체 종목
엔드라 라이프 사이언스 과거 주가
ENDRA Life Sciences Inc. - Common Stock · NDRA · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ENDRA Life Sciences Inc. - Common Stock · NDRA · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,757 | ₩8,030 | ₩7,102 | ₩7,289 | -6.02% | 2.3만 |
| 2026.10.08 | ₩8,010 | ₩8,651 | ₩7,757 | ₩7,917 | -1.17% | 1.3만 |
| 2026.10.07 | ₩7,997 | ₩8,237 | ₩7,890 | ₩8,090 | +1.17% | 7.5천 |
| 2026.10.06 | ₩8,544 | ₩8,544 | ₩8,037 | ₩8,064 | -5.63% | 1.5만 |
| 2026.10.05 | ₩8,130 | ₩8,424 | ₩8,024 | ₩8,424 | +3.61% | 3만 |
| 2026.10.02 | ₩7,957 | ₩8,157 | ₩7,897 | ₩8,090 | +1.68% | 4만 |
| 2026.10.01 | ₩8,160 | ₩8,160 | ₩7,703 | ₩7,850 | -3.80% | 2.3만 |
| 2026.09.30 | ₩8,077 | ₩8,090 | ₩7,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,957 |
| -1.49% |
| 2.8만 |
| 2026.09.29 | ₩7,690 | ₩8,237 | ₩7,583 | ₩7,850 | +2.08% | 2.2만 |
|---|
| 2026.09.28 | ₩7,930 | ₩8,531 | ₩7,610 | ₩7,743 | -2.36% | 2.6만 |
|---|
| 2026.09.25 | ₩7,970 | ₩8,431 | ₩7,798 | ₩8,064 | +1.17% | 3.7만 |
|---|
| 2026.09.24 | ₩8,851 | ₩8,851 | ₩7,877 | ₩7,917 | -10.56% | 3.2만 |
|---|
| 2026.09.23 | ₩8,397 | ₩8,905 | ₩8,237 | ₩8,678 | +3.34% | 5.7만 |
|---|
| 2026.09.22 | ₩8,504 | ₩8,504 | ₩7,897 | ₩8,317 | -2.20% | 4.1만 |
|---|
| 2026.09.21 | ₩7,476 | ₩8,598 | ₩7,223 | ₩8,424 | +12.68% | 3.7만 |
|---|
| 2026.09.18 | ₩7,169 | ₩7,343 | ₩6,809 | ₩7,343 | +2.42% | 1.8만 |
|---|
| 2026.09.17 | ₩7,089 | ₩7,409 | ₩6,729 | ₩7,235 | +2.05% | 7.8만 |
|---|
| 2026.09.16 | ₩7,102 | ₩7,571 | ₩6,542 | ₩7,076 | -0.38% | 17.1만 |
|---|
| 2026.09.15 | ₩8,037 | ₩8,210 | ₩7,423 | ₩7,476 | -6.98% | 3.4만 |
|---|
| 2026.09.14 | ₩7,770 | ₩7,877 | ₩7,343 | ₩7,837 | +0.86% | 2.6만 |
|---|
| 2026.09.11 | ₩7,797 | ₩7,797 | ₩7,409 | ₩7,503 | -3.77% | 5.8천 |
|---|
| 2026.09.10 | ₩7,663 | ₩8,437 | ₩7,423 | ₩7,723 | +0.78% | 7.8만 |
|---|
| 2026.09.09 | ₩7,703 | ₩8,747 | ₩7,676 | ₩7,783 | +1.04% | 7.2만 |
|---|
| 2026.09.08 | ₩8,136 | ₩8,144 | ₩7,883 | ₩7,883 | -3.10% | 2.9천 |
|---|
| 2026.09.04 | ₩7,610 | ₩8,497 | ₩7,610 | ₩8,077 | +6.14% | 2.1만 |
|---|
| 2026.09.03 | ₩8,611 | ₩8,611 | ₩7,564 | ₩7,583 | -11.94% | 2.5만 |
|---|
| 2026.09.02 | ₩6,742 | ₩9,011 | ₩6,742 | ₩8,624 | +27.92% | 13.6만 |
|---|
| 2026.09.01 | ₩6,769 | ₩7,543 | ₩6,515 | ₩7,036 | +3.94% | 39.6만 |
|---|
| 2026.08.31 | ₩6,682 | ₩6,682 | ₩6,421 | ₩6,682 | 0.00% | 1.2천 |
|---|
| 2026.08.28 | ₩7,463 | ₩7,703 | ₩6,682 | ₩6,682 | -10.47% | 2.5만 |
|---|
| 2026.08.27 | ₩7,343 | ₩7,476 | ₩7,054 | ₩7,216 | -1.73% | 9.9천 |
|---|
| 2026.08.26 | ₩5,954 | ₩7,263 | ₩5,570 | ₩7,263 | +21.97% | 1.1만 |
|---|
| 2026.08.25 | ₩5,968 | ₩6,635 | ₩5,968 | ₩6,341 | +6.26% | 1.4만 |
|---|
| 2026.08.24 | ₩6,101 | ₩6,542 | ₩5,961 | ₩6,088 | -0.22% | 7.3천 |
|---|
| 2026.08.21 | ₩6,181 | ₩6,275 | ₩5,594 | ₩5,994 | -3.02% | 2.7만 |
|---|
| 2026.08.20 | ₩5,934 | ₩6,435 | ₩5,934 | ₩6,121 | +3.15% | 7.6천 |
|---|
| 2026.08.19 | ₩6,008 | ₩6,168 | ₩5,974 | ₩6,034 | +0.44% | 1.5만 |
|---|
| 2026.08.18 | ₩5,887 | ₩6,074 | ₩5,887 | ₩6,021 | +2.27% | 2.1천 |
|---|
| 2026.08.17 | ₩5,968 | ₩6,088 | ₩5,901 | ₩5,994 | +0.45% | 2.4만 |
|---|
| 2026.08.14 | ₩5,901 | ₩5,968 | ₩5,687 | ₩5,968 | +1.13% | 5.2만 |
|---|
| 2026.08.13 | ₩5,968 | ₩5,968 | ₩5,901 | ₩5,968 | 0.00% | 1만 |
|---|
| 2026.08.12 | ₩5,928 | ₩5,968 | ₩5,901 | ₩5,968 | +0.68% | 3.2천 |
|---|
| 2026.08.11 | ₩5,968 | ₩5,968 | ₩5,874 | ₩5,887 | -1.34% | 8.3천 |
|---|
| 2026.08.10 | ₩6,034 | ₩6,168 | ₩5,754 | ₩5,928 | -1.77% | 4.1만 |
|---|
| 2026.08.07 | ₩5,994 | ₩6,141 | ₩5,801 | ₩6,141 | +2.45% | 3.9천 |
|---|
| 2026.08.06 | ₩5,941 | ₩6,189 | ₩5,941 | ₩6,108 | +2.81% | 4.1천 |
|---|
| 2026.08.05 | ₩5,607 | ₩6,243 | ₩5,607 | ₩6,061 | +8.10% | 2만 |
|---|
| 2026.08.04 | ₩5,701 | ₩6,275 | ₩5,580 | ₩5,634 | -1.17% | 1.3만 |
|---|
| 2026.08.03 | ₩6,021 | ₩6,308 | ₩5,407 | ₩5,580 | -7.32% | 2.9만 |
|---|
| 2026.07.31 | ₩5,887 | ₩6,275 | ₩5,674 | ₩6,275 | +6.58% | 1.9만 |
|---|
| 2026.07.30 | ₩6,154 | ₩6,154 | ₩5,674 | ₩5,781 | -6.07% | 2.4만 |
|---|
| 2026.07.29 | ₩5,887 | ₩6,132 | ₩5,674 | ₩5,941 | +0.91% | 1.6만 |
|---|
| 2026.07.28 | ₩6,221 | ₩6,275 | ₩5,806 | ₩5,954 | -4.29% | 8.3천 |
|---|
| 2026.07.27 | ₩6,775 | ₩6,775 | ₩6,381 | ₩6,381 | -5.81% | 5.9천 |
|---|
| 2026.07.24 | ₩6,818 | ₩6,933 | ₩6,488 | ₩6,488 | -4.84% | 7.7천 |
|---|
| 2026.07.23 | ₩7,409 | ₩7,409 | ₩6,875 | ₩6,982 | -5.77% | 1.4만 |
|---|
| 2026.07.22 | ₩7,236 | ₩7,863 | ₩7,042 | ₩7,490 | +3.51% | 2.6만 |
|---|
| 2026.07.21 | ₩6,742 | ₩7,503 | ₩6,742 | ₩7,156 | +6.14% | 2.3만 |
|---|
| 2026.07.20 | ₩6,528 | ₩6,648 | ₩6,528 | ₩6,602 | +1.12% | 2천 |
|---|
| 2026.07.17 | ₩6,875 | ₩7,145 | ₩6,341 | ₩6,662 | -3.11% | 5.7만 |
|---|
| 2026.07.16 | ₩7,036 | ₩7,156 | ₩6,755 | ₩7,036 | 0.00% | 2.8만 |
|---|
| 2026.07.15 | ₩7,863 | ₩7,863 | ₩6,956 | ₩7,490 | -4.75% | 1.8만 |
|---|
| 2026.07.14 | ₩7,890 | ₩7,890 | ₩7,102 | ₩7,396 | -6.26% | 9.6만 |
|---|
| 2026.07.13 | ₩7,076 | ₩7,449 | ₩6,889 | ₩7,343 | +3.77% | 2.5만 |
|---|
| 2026.07.10 | ₩7,610 | ₩8,428 | ₩7,249 | ₩7,490 | -1.58% | 5.3만 |
|---|
| 2026.07.09 | ₩6,368 | ₩7,423 | ₩6,008 | ₩7,329 | +15.09% | 11.4만 |
|---|
| 2026.07.08 | ₩6,355 | ₩6,615 | ₩5,981 | ₩6,355 | 0.00% | 2.3만 |
|---|
| 2026.07.07 | ₩6,769 | ₩6,849 | ₩6,582 | ₩6,608 | -2.37% | 1만 |
|---|
| 2026.07.06 | ₩6,542 | ₩6,996 | ₩6,341 | ₩6,395 | -2.24% | 2.7만 |
|---|
| 2026.07.02 | ₩6,662 | ₩6,962 | ₩6,301 | ₩6,301 | -5.41% | 1.3만 |
|---|
| 2026.07.01 | ₩7,076 | ₩7,209 | ₩6,622 | ₩6,729 | -4.91% | 7.7천 |
|---|
| 2026.06.30 | ₩6,683 | ₩7,162 | ₩6,582 | ₩7,116 | +6.47% | 2.3만 |
|---|
| 2026.06.29 | ₩6,488 | ₩6,875 | ₩6,475 | ₩6,675 | +2.88% | 2만 |
|---|
| 2026.06.26 | ₩5,968 | ₩7,076 | ₩5,968 | ₩6,662 | +11.63% | 15.9만 |
|---|
| 2026.06.25 | ₩7,863 | ₩8,905 | ₩4,806 | ₩5,741 | -26.99% | 48.2만 |
|---|
| 2026.06.24 | ₩7,216 | ₩8,558 | ₩7,216 | ₩8,371 | +16.00% | 5.8만 |
|---|
| 2026.06.23 | ₩6,548 | ₩7,089 | ₩6,412 | ₩7,089 | +8.26% | 1.2만 |
|---|
| 2026.06.22 | ₩6,355 | ₩7,062 | ₩6,328 | ₩6,915 | +8.82% | 1.4만 |
|---|
| 2026.06.18 | ₩6,702 | ₩6,842 | ₩6,355 | ₩6,355 | -5.18% | 1.5만 |
|---|
| 2026.06.17 | ₩5,897 | ₩6,809 | ₩5,897 | ₩6,689 | +13.43% | 1.4만 |
|---|
| 2026.06.16 | ₩6,472 | ₩6,579 | ₩5,794 | ₩6,261 | -3.26% | 2.4만 |
|---|
| 2026.06.15 | ₩6,235 | ₩6,675 | ₩6,048 | ₩6,475 | +3.85% | 2.9만 |
|---|
| 2026.06.12 | ₩5,928 | ₩6,308 | ₩5,928 | ₩6,088 | +2.70% | 1.3만 |
|---|
| 2026.06.11 | ₩5,647 | ₩6,595 | ₩5,540 | ₩5,928 | +4.96% | 1.6만 |
|---|
| 2026.06.10 | ₩5,721 | ₩5,994 | ₩5,567 | ₩5,594 | -2.22% | 9.3천 |
|---|
| 2026.06.09 | ₩5,968 | ₩5,968 | ₩5,671 | ₩5,901 | -1.12% | 1.8만 |
|---|
| 2026.06.08 | ₩5,647 | ₩6,241 | ₩5,647 | ₩5,701 | +0.95% | 1.1만 |
|---|
| 2026.06.05 | ₩5,620 | ₩6,034 | ₩5,620 | ₩5,647 | +0.48% | 7.4천 |
|---|
| 2026.06.04 | ₩6,288 | ₩6,528 | ₩6,275 | ₩6,368 | +1.27% | 7천 |
|---|
| 2026.06.03 | ₩6,942 | ₩7,044 | ₩6,315 | ₩6,315 | -9.04% | 1.3만 |
|---|
| 2026.06.02 | ₩7,503 | ₩7,503 | ₩6,608 | ₩6,729 | -10.32% | 3.3만 |
|---|
| 2026.06.01 | ₩7,343 | ₩7,516 | ₩7,343 | ₩7,476 | +1.82% | 8.2천 |
|---|
| 2026.05.29 | ₩7,716 | ₩7,716 | ₩7,223 | ₩7,343 | -4.84% | 9.8천 |
|---|
| 2026.05.28 | ₩7,983 | ₩7,983 | ₩7,209 | ₩7,369 | -7.69% | 3.7만 |
|---|
| 2026.05.27 | ₩6,879 | ₩7,156 | ₩6,608 | ₩7,156 | +4.02% | 3만 |
|---|
| 2026.05.26 | ₩7,463 | ₩7,463 | ₩6,902 | ₩6,942 | -6.98% | 1.5만 |
|---|
| 2026.05.22 | ₩7,209 | ₩7,409 | ₩7,209 | ₩7,289 | +1.11% | 8천 |
|---|
| 2026.05.21 | ₩7,276 | ₩7,970 | ₩7,142 | ₩7,142 | -1.83% | 1.6만 |
|---|
| 2026.05.20 | ₩7,463 | ₩7,676 | ₩7,397 | ₩7,409 | -0.72% | 2.1만 |
|---|
| 2026.05.19 | ₩6,863 | ₩7,543 | ₩6,863 | ₩7,463 | +8.73% | 1.4만 |
|---|
| 2026.05.18 | ₩6,675 | ₩7,336 | ₩6,635 | ₩7,223 | +8.20% | 1.7만 |
|---|
| 2026.05.15 | ₩7,636 | ₩8,144 | ₩6,675 | ₩6,742 | -11.71% | 4.5만 |
|---|
| 2026.05.14 | ₩7,616 | ₩8,024 | ₩7,616 | ₩7,663 | +0.61% | 1.3만 |
|---|
| 2026.05.13 | ₩7,650 | ₩8,077 | ₩6,782 | ₩7,556 | -1.22% | 3.6만 |
|---|
| 2026.05.12 | ₩6,742 | ₩7,757 | ₩6,742 | ₩7,757 | +15.05% | 2.4만 |
|---|
| 2026.05.11 | ₩6,648 | ₩6,789 | ₩6,648 | ₩6,742 | +1.41% | 2.4천 |
|---|
| 2026.05.08 | ₩6,835 | ₩7,036 | ₩6,608 | ₩6,608 | -3.32% | 8천 |
|---|
| 2026.05.07 | ₩6,542 | ₩6,702 | ₩6,475 | ₩6,608 | +1.02% | 8.4천 |
|---|
| 2026.05.06 | ₩6,528 | ₩6,703 | ₩6,475 | ₩6,488 | -0.61% | 8.6천 |
|---|
| 2026.05.05 | ₩6,475 | ₩6,595 | ₩6,448 | ₩6,475 | 0.00% | 1.1만 |
|---|
| 2026.05.04 | ₩6,475 | ₩6,662 | ₩6,341 | ₩6,595 | +1.86% | 1.5만 |
|---|
| 2026.05.01 | ₩6,662 | ₩7,196 | ₩6,475 | ₩6,608 | -0.80% | 1.1만 |
|---|
| 2026.04.30 | ₩6,408 | ₩6,542 | ₩6,408 | ₩6,502 | +1.46% | 9.7천 |
|---|
| 2026.04.29 | ₩6,341 | ₩6,672 | ₩6,341 | ₩6,475 | +2.11% | 1.1만 |
|---|
| 2026.04.28 | ₩6,515 | ₩6,769 | ₩6,121 | ₩6,121 | -6.05% | 5.3천 |
|---|
| 2026.04.27 | ₩6,462 | ₩6,735 | ₩6,137 | ₩6,435 | -0.41% | 1.5만 |
|---|
| 2026.04.24 | ₩6,809 | ₩6,809 | ₩6,435 | ₩6,635 | -2.55% | 5.6천 |
|---|
| 2026.04.23 | ₩7,129 | ₩7,156 | ₩6,675 | ₩6,675 | -6.37% | 7.5천 |
|---|
| 2026.04.22 | ₩6,809 | ₩7,676 | ₩6,809 | ₩7,209 | +5.88% | 2.6만 |
|---|
| 2026.04.21 | ₩7,983 | ₩7,983 | ₩6,515 | ₩6,902 | -13.55% | 5.4만 |
|---|
| 2026.04.20 | ₩8,558 | ₩8,558 | ₩8,010 | ₩8,029 | -6.18% | 1.8만 |
|---|
| 2026.04.17 | ₩6,866 | ₩8,931 | ₩6,849 | ₩8,544 | +24.44% | 8.3만 |
|---|
| 2026.04.16 | ₩6,942 | ₩7,009 | ₩6,739 | ₩6,902 | -0.58% | 7.4천 |
|---|
| 2026.04.15 | ₩6,675 | ₩6,889 | ₩6,563 | ₩6,862 | +2.80% | 7.6천 |
|---|
| 2026.04.14 | ₩6,842 | ₩6,842 | ₩6,600 | ₩6,622 | -3.22% | 6.5천 |
|---|
| 2026.04.13 | ₩6,675 | ₩6,929 | ₩6,635 | ₩6,929 | +3.80% | 5.3천 |
|---|
| 2026.04.10 | ₩7,129 | ₩7,182 | ₩6,328 | ₩6,595 | -7.49% | 2.1만 |
|---|
| 2026.04.09 | ₩6,762 | ₩7,089 | ₩6,762 | ₩7,089 | +4.84% | 9.1천 |
|---|
| 2026.04.08 | ₩6,929 | ₩7,216 | ₩6,675 | ₩6,902 | -0.39% | 4.4만 |
|---|
| 2026.04.07 | ₩6,114 | ₩7,129 | ₩6,114 | ₩7,129 | +16.59% | 5.1만 |
|---|
| 2026.04.06 | ₩6,154 | ₩6,328 | ₩6,021 | ₩6,328 | +2.82% | 5.3천 |
|---|
| 2026.04.02 | ₩6,221 | ₩6,297 | ₩5,741 | ₩6,261 | +0.64% | 1.1만 |
|---|
| 2026.04.01 | ₩5,861 | ₩6,341 | ₩5,861 | ₩6,208 | +5.92% | 1.1만 |
|---|
| 2026.03.31 | ₩6,368 | ₩6,379 | ₩5,460 | ₩6,208 | -2.52% | 1.5만 |
|---|
| 2026.03.30 | ₩5,807 | ₩6,388 | ₩5,741 | ₩6,248 | +7.59% | 2.5만 |
|---|
| 2026.03.27 | ₩5,767 | ₩6,648 | ₩5,620 | ₩5,807 | +0.69% | 6.4만 |
|---|
| 2026.03.26 | ₩5,033 | ₩6,154 | ₩5,006 | ₩6,128 | +21.75% | 13.4만 |
|---|
| 2026.03.25 | ₩4,406 | ₩5,207 | ₩4,299 | ₩5,006 | +13.64% | 22.4만 |
|---|
| 2026.03.24 | ₩4,546 | ₩4,706 | ₩4,419 | ₩4,619 | +1.62% | 5.2천 |
|---|
| 2026.03.23 | ₩4,633 | ₩4,779 | ₩4,406 | ₩4,646 | +0.29% | 1.9만 |
|---|
| 2026.03.20 | ₩4,319 | ₩4,658 | ₩4,260 | ₩4,606 | +6.65% | 1.9만 |
|---|
| 2026.03.19 | ₩4,499 | ₩4,499 | ₩4,285 | ₩4,352 | -3.26% | 6.7천 |
|---|
| 2026.03.18 | ₩4,472 | ₩4,552 | ₩4,346 | ₩4,552 | +1.79% | 2.7만 |
|---|
| 2026.03.17 | ₩4,419 | ₩4,560 | ₩4,299 | ₩4,432 | +0.30% | 1만 |
|---|
| 2026.03.16 | ₩4,659 | ₩4,659 | ₩4,339 | ₩4,406 | -5.44% | 1.2만 |
|---|
| 2026.03.13 | ₩4,432 | ₩4,633 | ₩4,406 | ₩4,633 | +4.52% | 7.3천 |
|---|
| 2026.03.12 | ₩4,406 | ₩4,619 | ₩4,339 | ₩4,366 | -0.91% | 1.2만 |
|---|
| 2026.03.11 | ₩4,552 | ₩4,881 | ₩4,512 | ₩4,512 | -0.88% | 2.3만 |
|---|
| 2026.03.10 | ₩4,219 | ₩4,913 | ₩3,952 | ₩4,699 | +11.39% | 70만 |
|---|
| 2026.03.09 | ₩4,566 | ₩4,766 | ₩4,272 | ₩4,566 | 0.00% | 2.2만 |
|---|
| 2026.03.06 | ₩4,566 | ₩4,659 | ₩4,352 | ₩4,486 | -1.75% | 3.1만 |
|---|
| 2026.03.05 | ₩4,753 | ₩4,843 | ₩4,539 | ₩4,579 | -3.65% | 1.1만 |
|---|
| 2026.03.04 | ₩5,006 | ₩5,086 | ₩4,593 | ₩4,860 | -2.93% | 5.3만 |
|---|
| 2026.03.03 | ₩5,127 | ₩5,140 | ₩4,860 | ₩5,140 | +0.26% | 1.8만 |
|---|
| 2026.03.02 | ₩5,006 | ₩5,260 | ₩4,806 | ₩5,233 | +4.53% | 4.7만 |
|---|
| 2026.02.27 | ₩5,073 | ₩5,647 | ₩4,966 | ₩5,540 | +9.21% | 9.1만 |
|---|
| 2026.02.26 | ₩5,607 | ₩7,930 | ₩4,686 | ₩5,233 | -6.67% | 446.3만 |
|---|
| 2026.02.25 | ₩5,046 | ₩5,193 | ₩4,673 | ₩5,086 | +0.79% | 7.6천 |
|---|
| 2026.02.24 | ₩5,006 | ₩5,259 | ₩5,006 | ₩5,153 | +2.93% | 6.7천 |
|---|
| 2026.02.23 | ₩5,100 | ₩5,257 | ₩4,940 | ₩5,006 | -1.83% | 1.2만 |
|---|
| 2026.02.20 | ₩5,153 | ₩5,661 | ₩5,006 | ₩5,273 | +2.33% | 2.3만 |
|---|
| 2026.02.19 | ₩4,499 | ₩5,287 | ₩4,499 | ₩5,106 | +13.50% | 2만 |
|---|
| 2026.02.18 | ₩4,846 | ₩4,940 | ₩4,499 | ₩4,606 | -4.96% | 1.8만 |
|---|
| 2026.02.17 | ₩4,686 | ₩4,856 | ₩4,474 | ₩4,713 | +0.57% | 1.6만 |
|---|
| 2026.02.13 | ₩4,806 | ₩4,993 | ₩4,619 | ₩4,686 | -2.50% | 2.5만 |
|---|
| 2026.02.12 | ₩4,860 | ₩5,046 | ₩4,766 | ₩4,766 | -1.92% | 4.9천 |
|---|
| 2026.02.11 | ₩4,980 | ₩5,033 | ₩4,639 | ₩4,819 | -3.22% | 1.3만 |
|---|
| 2026.02.10 | ₩5,006 | ₩5,006 | ₩4,806 | ₩4,980 | -0.53% | 6.6천 |
|---|
| 2026.02.09 | ₩5,327 | ₩5,340 | ₩5,020 | ₩5,073 | -4.76% | 6.8천 |
|---|
| 2026.02.06 | ₩4,873 | ₩5,380 | ₩4,806 | ₩5,193 | +6.58% | 8.7천 |
|---|
| 2026.02.05 | ₩4,993 | ₩5,247 | ₩4,846 | ₩5,060 | +1.34% | 3만 |
|---|
| 2026.02.04 | ₩4,940 | ₩5,252 | ₩4,496 | ₩5,193 | +5.14% | 11.8만 |
|---|
| 2026.02.03 | ₩5,073 | ₩5,073 | ₩4,339 | ₩4,913 | -3.16% | 3.1만 |
|---|
| 2026.02.02 | ₩5,073 | ₩5,140 | ₩4,746 | ₩4,779 | -5.79% | 2만 |
|---|
| 2026.01.30 | ₩5,300 | ₩5,403 | ₩5,073 | ₩5,073 | -4.28% | 8.1천 |
|---|
| 2026.01.29 | ₩5,847 | ₩6,165 | ₩5,340 | ₩5,340 | -8.68% | 3.4만 |
|---|
| 2026.01.28 | ₩5,861 | ₩6,101 | ₩5,674 | ₩6,088 | +3.87% | 1.1만 |
|---|
| 2026.01.27 | ₩5,954 | ₩5,954 | ₩5,661 | ₩5,674 | -4.71% | 1.3만 |
|---|
| 2026.01.26 | ₩5,741 | ₩6,014 | ₩5,702 | ₩5,861 | +2.09% | 1.3만 |
|---|
| 2026.01.23 | ₩6,034 | ₩6,074 | ₩5,807 | ₩5,941 | -1.55% | 1.3만 |
|---|
| 2026.01.22 | ₩5,807 | ₩6,395 | ₩5,807 | ₩6,261 | +7.82% | 3.3만 |
|---|
| 2026.01.21 | ₩6,128 | ₩6,408 | ₩5,607 | ₩5,754 | -6.10% | 17.4만 |
|---|
| 2026.01.20 | ₩6,221 | ₩6,446 | ₩6,141 | ₩6,315 | +1.50% | 1.1만 |
|---|
| 2026.01.16 | ₩6,008 | ₩6,381 | ₩5,887 | ₩6,381 | +6.22% | 1.2만 |
|---|
| 2026.01.15 | ₩5,954 | ₩6,061 | ₩5,754 | ₩5,968 | +0.22% | 2.2만 |
|---|
| 2026.01.14 | ₩5,799 | ₩6,128 | ₩5,799 | ₩6,128 | +5.66% | 5.3천 |
|---|
| 2026.01.13 | ₩6,034 | ₩6,261 | ₩5,833 | ₩6,261 | +3.76% | 1만 |
|---|
| 2026.01.12 | ₩6,114 | ₩6,114 | ₩5,781 | ₩6,021 | -1.53% | 1.2만 |
|---|
| 2026.01.09 | ₩6,181 | ₩6,341 | ₩5,968 | ₩6,208 | +0.43% | 1.4만 |
|---|
| 2026.01.08 | ₩6,101 | ₩6,235 | ₩6,101 | ₩6,168 | +1.09% | 4.2천 |
|---|
| 2026.01.07 | ₩6,141 | ₩6,328 | ₩6,021 | ₩6,088 | -0.87% | 9.7천 |
|---|
| 2026.01.06 | ₩6,061 | ₩6,475 | ₩5,968 | ₩6,141 | +1.32% | 7.9천 |
|---|
| 2026.01.05 | ₩5,834 | ₩6,141 | ₩5,647 | ₩6,048 | +3.66% | 3.8만 |
|---|
| 2026.01.02 | ₩5,847 | ₩5,994 | ₩5,594 | ₩5,727 | -2.05% | 3.1만 |
|---|
| 2025.12.31 | ₩6,208 | ₩6,208 | ₩5,901 | ₩6,048 | -2.58% | 2.2만 |
|---|
| 2025.12.30 | ₩6,321 | ₩6,408 | ₩6,215 | ₩6,355 | +0.53% | 7천 |
|---|
| 2025.12.29 | ₩6,528 | ₩6,628 | ₩6,074 | ₩6,435 | -1.43% | 3.5만 |
|---|
| 2025.12.26 | ₩6,742 | ₩6,782 | ₩6,555 | ₩6,782 | +0.59% | 1만 |
|---|
| 2025.12.24 | ₩6,782 | ₩6,809 | ₩6,675 | ₩6,809 | +0.39% | 5.6천 |
|---|
| 2025.12.23 | ₩6,875 | ₩6,875 | ₩6,675 | ₩6,809 | -0.97% | 7.5천 |
|---|
| 2025.12.22 | ₩7,062 | ₩7,062 | ₩6,702 | ₩6,969 | -1.32% | 1만 |
|---|
| 2025.12.19 | ₩6,662 | ₩6,889 | ₩6,448 | ₩6,889 | +3.41% | 4.2만 |
|---|
| 2025.12.18 | ₩6,462 | ₩6,849 | ₩6,408 | ₩6,755 | +4.55% | 2.2만 |
|---|
| 2025.12.17 | ₩6,608 | ₩6,809 | ₩6,448 | ₩6,595 | -0.20% | 1.9만 |
|---|
| 2025.12.16 | ₩6,702 | ₩6,956 | ₩6,448 | ₩6,595 | -1.59% | 2.2만 |
|---|
| 2025.12.15 | ₩7,076 | ₩7,116 | ₩6,835 | ₩7,089 | +0.19% | 2.2만 |
|---|
| 2025.12.12 | ₩7,396 | ₩7,482 | ₩7,049 | ₩7,343 | -0.72% | 4.4만 |
|---|
| 2025.12.11 | ₩7,530 | ₩7,930 | ₩7,369 | ₩7,903 | +4.96% | 5.8만 |
|---|
| 2025.12.10 | ₩7,797 | ₩8,010 | ₩6,902 | ₩7,823 | +0.34% | 8.7만 |
|---|
| 2025.12.09 | ₩7,289 | ₩7,863 | ₩7,196 | ₩7,743 | +6.23% | 72.2만 |
|---|
| 2025.12.08 | ₩8,144 | ₩8,144 | ₩7,062 | ₩7,316 | -10.16% | 4.9만 |
|---|
| 2025.12.05 | ₩7,102 | ₩7,970 | ₩7,102 | ₩7,957 | +12.03% | 5.1만 |
|---|
| 2025.12.04 | ₩7,076 | ₩7,783 | ₩6,782 | ₩7,343 | +3.77% | 38.7만 |
|---|
| 2025.12.03 | ₩7,356 | ₩8,324 | ₩7,356 | ₩7,953 | +8.11% | 5.2만 |
|---|
| 2025.12.02 | ₩7,893 | ₩7,997 | ₩7,343 | ₩7,997 | +1.32% | 1.2만 |
|---|
| 2025.12.01 | ₩8,010 | ₩8,010 | ₩7,343 | ₩7,863 | -1.83% | 1.2만 |
|---|
| 2025.11.28 | ₩8,250 | ₩8,250 | ₩7,343 | ₩7,890 | -4.37% | 4.3만 |
|---|
| 2025.11.26 | ₩7,810 | ₩8,384 | ₩6,875 | ₩8,317 | +6.50% | 12.1만 |
|---|
| 2025.11.25 | ₩6,595 | ₩7,797 | ₩6,568 | ₩7,102 | +7.69% | 34.7만 |
|---|
| 2025.11.24 | ₩5,754 | ₩6,542 | ₩5,527 | ₩6,328 | +9.98% | 3.2만 |
|---|
| 2025.11.21 | ₩7,463 | ₩7,508 | ₩5,654 | ₩5,741 | -23.08% | 8.1만 |
|---|
| 2025.11.20 | ₩8,638 | ₩8,678 | ₩6,929 | ₩7,530 | -12.83% | 11.6만 |
|---|
| 2025.11.19 | ₩8,931 | ₩9,078 | ₩8,197 | ₩8,878 | -0.60% | 4.9만 |
|---|
| 2025.11.18 | ₩8,090 | ₩8,931 | ₩8,090 | ₩8,931 | +10.40% | 2만 |
|---|
| 2025.11.17 | ₩9,198 | ₩9,278 | ₩8,144 | ₩8,277 | -10.01% | 3.2만 |
|---|
| 2025.11.14 | ₩8,771 | ₩9,212 | ₩8,357 | ₩8,945 | +1.98% | 2.6만 |
|---|
| 2025.11.13 | ₩8,331 | ₩8,985 | ₩8,291 | ₩8,771 | +5.29% | 4.8만 |
|---|
| 2025.11.12 | ₩7,476 | ₩9,185 | ₩7,475 | ₩8,357 | +11.79% | 12.1만 |
|---|
| 2025.11.11 | ₩7,556 | ₩8,130 | ₩7,263 | ₩7,276 | -3.71% | 2.7만 |
|---|
| 2025.11.10 | ₩6,662 | ₩7,690 | ₩6,662 | ₩7,369 | +10.62% | 4.5만 |
|---|
| 2025.11.07 | ₩7,703 | ₩7,917 | ₩6,395 | ₩6,976 | -9.45% | 10만 |
|---|
| 2025.11.06 | ₩6,956 | ₩7,997 | ₩6,675 | ₩7,877 | +13.24% | 5.5만 |
|---|
| 2025.11.05 | ₩6,662 | ₩7,076 | ₩6,435 | ₩6,949 | +4.31% | 1.4만 |
|---|
| 2025.11.04 | ₩6,675 | ₩6,809 | ₩6,615 | ₩6,662 | -0.20% | 1.2만 |
|---|
| 2025.11.03 | ₩6,929 | ₩7,020 | ₩6,690 | ₩6,902 | -0.39% | 6.8천 |
|---|
| 2025.10.31 | ₩6,582 | ₩7,169 | ₩6,502 | ₩7,009 | +6.49% | 4.6만 |
|---|
| 2025.10.30 | ₩6,608 | ₩6,675 | ₩6,395 | ₩6,515 | -1.41% | 2.4만 |
|---|
| 2025.10.29 | ₩7,049 | ₩7,049 | ₩6,635 | ₩6,689 | -5.11% | 3만 |
|---|
| 2025.10.28 | ₩7,236 | ₩7,243 | ₩6,746 | ₩7,042 | -2.68% | 3.9만 |
|---|
| 2025.10.27 | ₩7,102 | ₩7,249 | ₩6,889 | ₩7,076 | -0.38% | 2.8만 |
|---|
| 2025.10.24 | ₩6,421 | ₩6,929 | ₩6,421 | ₩6,675 | +3.95% | 5만 |
|---|
| 2025.10.23 | ₩6,528 | ₩6,849 | ₩6,114 | ₩6,622 | +1.43% | 97.3만 |
|---|
| 2025.10.22 | ₩8,010 | ₩8,010 | ₩6,742 | ₩7,036 | -12.17% | 5.8만 |
|---|
| 2025.10.21 | ₩8,504 | ₩8,611 | ₩8,184 | ₩8,184 | -3.77% | 1.6만 |
|---|
| 2025.10.20 | ₩8,197 | ₩8,611 | ₩8,184 | ₩8,437 | +2.93% | 3.9만 |
|---|
| 2025.10.17 | ₩8,985 | ₩9,572 | ₩8,184 | ₩8,184 | -8.92% | 9.8만 |
|---|
| 2025.10.16 | ₩9,893 | ₩10,079 | ₩9,212 | ₩9,345 | -5.53% | 5.5만 |
|---|
| 2025.10.15 | ₩9,492 | ₩10,680 | ₩9,479 | ₩9,893 | +4.22% | 16.3만 |
|---|
| 2025.10.14 | ₩9,385 | ₩10,013 | ₩9,265 | ₩9,332 | -0.57% | 18.8만 |
|---|
| 2025.10.13 | ₩13,123 | ₩13,150 | ₩9,879 | ₩10,840 | -17.40% | 1384.9만 |
|---|
| 2025.10.10 | ₩9,105 | ₩9,732 | ₩8,558 | ₩8,651 | -4.99% | 15.2만 |
|---|