시장 데이터를 불러오는 중
전체 종목
엔다바 ADR 과거 주가
Endava plc American Depositary Shares (each representing one Class A Ordinary Share) · DAVA · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Endava plc American Depositary Shares (each representing one Class A Ordinary Share) · DAVA · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,653 | ₩2,734 | ₩2,626 | ₩2,693 | +1.52% | 17.3만 |
| 2026.10.08 | ₩2,559 | ₩2,653 | ₩2,519 | ₩2,640 | +3.14% | 14.1만 |
| 2026.10.07 | ₩2,479 | ₩2,559 | ₩2,439 | ₩2,559 | +3.24% | 25.1만 |
| 2026.10.06 | ₩2,546 | ₩2,559 | ₩2,506 | ₩2,519 | -1.05% | 12만 |
| 2026.10.05 | ₩2,573 | ₩2,640 | ₩2,546 | ₩2,559 | -0.52% | 24.6만 |
| 2026.10.02 | ₩2,613 | ₩2,640 | ₩2,533 | ₩2,573 | -1.54% | 27.2만 |
| 2026.10.01 | ₩2,492 | ₩2,653 | ₩2,452 | ₩2,573 | +3.23% | 57.1만 |
| 2026.09.30 | ₩2,211 | ₩2,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,399 |
| +8.48% |
| 46.8만 |
| 2026.09.29 | ₩2,251 | ₩2,412 | ₩2,144 | ₩2,211 | -1.79% | 126.5만 |
|---|
| 2026.09.28 | ₩2,412 | ₩2,412 | ₩2,251 | ₩2,278 | -5.56% | 99.3만 |
|---|
| 2026.09.25 | ₩2,358 | ₩2,559 | ₩2,332 | ₩2,425 | +2.84% | 61.8만 |
|---|
| 2026.09.24 | ₩2,613 | ₩2,613 | ₩2,251 | ₩2,278 | -12.82% | 256.6만 |
|---|
| 2026.09.23 | ₩2,881 | ₩2,881 | ₩2,546 | ₩2,680 | -6.98% | 277.6만 |
|---|
| 2026.09.22 | ₩3,203 | ₩3,283 | ₩2,774 | ₩2,827 | -11.72% | 461.4만 |
|---|
| 2026.09.21 | ₩3,792 | ₩3,886 | ₩3,739 | ₩3,739 | -1.41% | 42.3만 |
|---|
| 2026.09.18 | ₩3,913 | ₩3,913 | ₩3,725 | ₩3,725 | -4.79% | 28.6만 |
|---|
| 2026.09.17 | ₩3,953 | ₩3,966 | ₩3,859 | ₩3,940 | -0.34% | 17.5만 |
|---|
| 2026.09.16 | ₩3,980 | ₩4,007 | ₩3,886 | ₩3,899 | -2.02% | 15.1만 |
|---|
| 2026.09.15 | ₩4,007 | ₩4,087 | ₩3,940 | ₩4,007 | 0.00% | 12.4만 |
|---|
| 2026.09.14 | ₩3,926 | ₩4,181 | ₩3,926 | ₩4,020 | +2.39% | 20.6만 |
|---|
| 2026.09.11 | ₩3,859 | ₩3,899 | ₩3,832 | ₩3,899 | +1.04% | 11.6만 |
|---|
| 2026.09.10 | ₩3,779 | ₩3,886 | ₩3,725 | ₩3,792 | +0.35% | 12만 |
|---|
| 2026.09.09 | ₩3,846 | ₩3,873 | ₩3,752 | ₩3,765 | -2.09% | 16.8만 |
|---|
| 2026.09.08 | ₩3,899 | ₩3,980 | ₩3,698 | ₩3,859 | -1.03% | 74.2만 |
|---|
| 2026.09.04 | ₩4,167 | ₩4,167 | ₩4,020 | ₩4,100 | -1.61% | 13.1만 |
|---|
| 2026.09.03 | ₩4,181 | ₩4,261 | ₩4,114 | ₩4,181 | 0.00% | 9.9만 |
|---|
| 2026.09.02 | ₩4,141 | ₩4,234 | ₩4,100 | ₩4,100 | -0.97% | 10.6만 |
|---|
| 2026.09.01 | ₩4,422 | ₩4,462 | ₩4,154 | ₩4,154 | -6.06% | 26.6만 |
|---|
| 2026.08.31 | ₩4,288 | ₩4,449 | ₩4,288 | ₩4,449 | +3.75% | 25.1만 |
|---|
| 2026.08.28 | ₩4,422 | ₩4,543 | ₩4,288 | ₩4,301 | -2.73% | 23.3만 |
|---|
| 2026.08.27 | ₩4,342 | ₩4,529 | ₩4,315 | ₩4,409 | +1.54% | 21만 |
|---|
| 2026.08.26 | ₩4,301 | ₩4,328 | ₩4,208 | ₩4,315 | +0.31% | 14.2만 |
|---|
| 2026.08.25 | ₩4,275 | ₩4,409 | ₩4,194 | ₩4,355 | +1.88% | 21.4만 |
|---|
| 2026.08.24 | ₩4,275 | ₩4,301 | ₩4,194 | ₩4,261 | -0.31% | 14.7만 |
|---|
| 2026.08.21 | ₩4,167 | ₩4,355 | ₩4,100 | ₩4,275 | +2.57% | 22만 |
|---|
| 2026.08.20 | ₩4,208 | ₩4,208 | ₩4,074 | ₩4,114 | -2.23% | 10.1만 |
|---|
| 2026.08.19 | ₩4,007 | ₩4,234 | ₩4,007 | ₩4,167 | +4.01% | 18.8만 |
|---|
| 2026.08.18 | ₩3,993 | ₩4,248 | ₩3,993 | ₩4,020 | +0.67% | 16.2만 |
|---|
| 2026.08.17 | ₩4,154 | ₩4,154 | ₩3,953 | ₩3,953 | -4.84% | 38.5만 |
|---|
| 2026.08.14 | ₩4,221 | ₩4,234 | ₩4,141 | ₩4,154 | -1.59% | 9.1만 |
|---|
| 2026.08.13 | ₩4,141 | ₩4,261 | ₩4,060 | ₩4,234 | +2.27% | 17.9만 |
|---|
| 2026.08.12 | ₩4,047 | ₩4,100 | ₩3,899 | ₩4,100 | +1.32% | 13.8만 |
|---|
| 2026.08.11 | ₩4,060 | ₩4,100 | ₩3,980 | ₩4,047 | -0.33% | 14만 |
|---|
| 2026.08.10 | ₩3,899 | ₩4,074 | ₩3,899 | ₩4,033 | +3.44% | 17.6만 |
|---|
| 2026.08.07 | ₩3,953 | ₩4,033 | ₩3,873 | ₩3,953 | 0.00% | 16.5만 |
|---|
| 2026.08.06 | ₩3,859 | ₩3,966 | ₩3,859 | ₩3,899 | +1.04% | 15만 |
|---|
| 2026.08.05 | ₩4,181 | ₩4,194 | ₩3,940 | ₩3,980 | -4.81% | 19.7만 |
|---|
| 2026.08.04 | ₩4,020 | ₩4,181 | ₩4,020 | ₩4,127 | +2.67% | 28.8만 |
|---|
| 2026.08.03 | ₩4,020 | ₩4,167 | ₩3,966 | ₩4,127 | +2.67% | 29.2만 |
|---|
| 2026.07.31 | ₩3,873 | ₩4,007 | ₩3,779 | ₩4,007 | +3.46% | 24.6만 |
|---|
| 2026.07.30 | ₩4,154 | ₩4,167 | ₩3,792 | ₩3,873 | -6.77% | 46만 |
|---|
| 2026.07.29 | ₩3,980 | ₩4,261 | ₩3,966 | ₩4,194 | +5.39% | 87.9만 |
|---|
| 2026.07.28 | ₩3,739 | ₩4,154 | ₩3,725 | ₩3,886 | +3.94% | 57.3만 |
|---|
| 2026.07.27 | ₩3,645 | ₩3,765 | ₩3,645 | ₩3,725 | +2.21% | 14.7만 |
|---|
| 2026.07.24 | ₩3,672 | ₩3,725 | ₩3,564 | ₩3,564 | -2.92% | 18.2만 |
|---|
| 2026.07.23 | ₩3,685 | ₩3,725 | ₩3,618 | ₩3,698 | +0.36% | 24.5만 |
|---|
| 2026.07.22 | ₩3,631 | ₩3,725 | ₩3,631 | ₩3,672 | +1.11% | 14.3만 |
|---|
| 2026.07.21 | ₩3,685 | ₩3,725 | ₩3,658 | ₩3,658 | -0.73% | 11.5만 |
|---|
| 2026.07.20 | ₩3,658 | ₩3,752 | ₩3,658 | ₩3,725 | +1.83% | 15.3만 |
|---|
| 2026.07.17 | ₩3,765 | ₩3,779 | ₩3,631 | ₩3,779 | +0.36% | 17.4만 |
|---|
| 2026.07.16 | ₩3,698 | ₩3,819 | ₩3,672 | ₩3,752 | +1.45% | 19.7만 |
|---|
| 2026.07.15 | ₩3,752 | ₩3,913 | ₩3,698 | ₩3,698 | -1.43% | 19.1만 |
|---|
| 2026.07.14 | ₩3,645 | ₩3,819 | ₩3,645 | ₩3,819 | +4.78% | 33.3만 |
|---|
| 2026.07.13 | ₩3,685 | ₩4,060 | ₩3,685 | ₩3,819 | +3.64% | 24.7만 |
|---|
| 2026.07.10 | ₩3,739 | ₩3,819 | ₩3,618 | ₩3,672 | -1.79% | 24.3만 |
|---|
| 2026.07.09 | ₩3,792 | ₩3,832 | ₩3,685 | ₩3,752 | -1.06% | 14.1만 |
|---|
| 2026.07.08 | ₩3,846 | ₩3,886 | ₩3,739 | ₩3,806 | -1.05% | 22.4만 |
|---|
| 2026.07.07 | ₩3,940 | ₩4,047 | ₩3,779 | ₩3,819 | -3.06% | 30.8만 |
|---|
| 2026.07.06 | ₩4,020 | ₩4,047 | ₩3,859 | ₩3,926 | -2.33% | 15.4만 |
|---|
| 2026.07.02 | ₩4,234 | ₩4,409 | ₩3,993 | ₩4,033 | -4.75% | 31.2만 |
|---|
| 2026.07.01 | ₩3,846 | ₩4,328 | ₩3,846 | ₩4,221 | +9.76% | 69.1만 |
|---|
| 2026.06.30 | ₩3,832 | ₩3,940 | ₩3,685 | ₩3,792 | -1.05% | 32.3만 |
|---|
| 2026.06.29 | ₩3,886 | ₩3,926 | ₩3,725 | ₩3,725 | -4.14% | 25만 |
|---|
| 2026.06.26 | ₩3,444 | ₩3,846 | ₩3,444 | ₩3,806 | +10.51% | 32.2만 |
|---|
| 2026.06.25 | ₩3,631 | ₩3,631 | ₩3,417 | ₩3,497 | -3.69% | 96.3만 |
|---|
| 2026.06.24 | ₩3,591 | ₩3,658 | ₩3,497 | ₩3,618 | +0.75% | 49.1만 |
|---|
| 2026.06.23 | ₩3,578 | ₩3,645 | ₩3,524 | ₩3,551 | -0.75% | 26.5만 |
|---|
| 2026.06.22 | ₩3,484 | ₩3,631 | ₩3,430 | ₩3,605 | +3.46% | 71.1만 |
|---|
| 2026.06.18 | ₩3,605 | ₩3,698 | ₩3,524 | ₩3,551 | -1.49% | 78.6만 |
|---|
| 2026.06.17 | ₩3,806 | ₩4,033 | ₩3,698 | ₩3,712 | -2.46% | 29.7만 |
|---|
| 2026.06.16 | ₩3,752 | ₩3,913 | ₩3,739 | ₩3,886 | +3.57% | 14.9만 |
|---|
| 2026.06.15 | ₩3,940 | ₩4,047 | ₩3,725 | ₩3,752 | -4.76% | 23.1만 |
|---|
| 2026.06.12 | ₩3,725 | ₩3,953 | ₩3,725 | ₩3,886 | +4.32% | 28만 |
|---|
| 2026.06.11 | ₩3,712 | ₩3,752 | ₩3,578 | ₩3,725 | +0.36% | 32.5만 |
|---|
| 2026.06.10 | ₩3,752 | ₩3,873 | ₩3,685 | ₩3,685 | -1.79% | 24.8만 |
|---|
| 2026.06.09 | ₩3,765 | ₩3,859 | ₩3,685 | ₩3,832 | +1.78% | 36.3만 |
|---|
| 2026.06.08 | ₩3,779 | ₩3,806 | ₩3,672 | ₩3,765 | -0.35% | 14.3만 |
|---|
| 2026.06.05 | ₩3,886 | ₩3,940 | ₩3,672 | ₩3,739 | -3.79% | 33.5만 |
|---|
| 2026.06.04 | ₩4,007 | ₩4,141 | ₩3,832 | ₩3,859 | -3.68% | 43.1만 |
|---|
| 2026.06.03 | ₩4,221 | ₩4,221 | ₩3,940 | ₩3,980 | -5.71% | 83.1만 |
|---|
| 2026.06.02 | ₩4,596 | ₩4,610 | ₩4,275 | ₩4,275 | -7.00% | 28.6만 |
|---|
| 2026.06.01 | ₩4,288 | ₩4,797 | ₩4,261 | ₩4,677 | +9.06% | 53.8만 |
|---|
| 2026.05.29 | ₩4,301 | ₩4,342 | ₩4,194 | ₩4,315 | +0.31% | 36.2만 |
|---|
| 2026.05.28 | ₩4,395 | ₩4,422 | ₩4,301 | ₩4,315 | -1.83% | 28.5만 |
|---|
| 2026.05.27 | ₩4,194 | ₩4,583 | ₩4,114 | ₩4,422 | +5.43% | 32.7만 |
|---|
| 2026.05.26 | ₩4,422 | ₩4,529 | ₩4,328 | ₩4,342 | -1.82% | 55만 |
|---|
| 2026.05.22 | ₩4,449 | ₩4,770 | ₩4,328 | ₩4,462 | +0.30% | 67.6만 |
|---|
| 2026.05.21 | ₩4,422 | ₩4,677 | ₩4,288 | ₩4,476 | +1.21% | 231.9만 |
|---|
| 2026.05.20 | ₩5,226 | ₩5,454 | ₩5,079 | ₩5,360 | +2.56% | 51.5만 |
|---|
| 2026.05.19 | ₩5,360 | ₩5,494 | ₩5,172 | ₩5,293 | -1.25% | 29.3만 |
|---|
| 2026.05.18 | ₩5,132 | ₩5,481 | ₩5,119 | ₩5,360 | +4.44% | 44.1만 |
|---|
| 2026.05.15 | ₩4,878 | ₩5,186 | ₩4,878 | ₩5,146 | +5.49% | 33.3만 |
|---|
| 2026.05.14 | ₩4,958 | ₩5,012 | ₩4,837 | ₩4,851 | -2.16% | 35.8만 |
|---|
| 2026.05.13 | ₩5,092 | ₩5,092 | ₩4,904 | ₩4,931 | -3.16% | 34.5만 |
|---|
| 2026.05.12 | ₩5,280 | ₩5,293 | ₩5,052 | ₩5,105 | -3.30% | 32.4만 |
|---|
| 2026.05.11 | ₩5,427 | ₩5,507 | ₩5,253 | ₩5,280 | -2.72% | 73.5만 |
|---|
| 2026.05.08 | ₩5,481 | ₩5,628 | ₩5,373 | ₩5,534 | +0.98% | 32.8만 |
|---|
| 2026.05.07 | ₩5,588 | ₩5,641 | ₩5,427 | ₩5,548 | -0.72% | 69.2만 |
|---|
| 2026.05.06 | ₩5,467 | ₩5,615 | ₩5,414 | ₩5,548 | +1.47% | 43.3만 |
|---|
| 2026.05.05 | ₩5,615 | ₩5,615 | ₩5,400 | ₩5,574 | -0.72% | 20.5만 |
|---|
| 2026.05.04 | ₩5,615 | ₩5,695 | ₩5,507 | ₩5,588 | -0.48% | 23.5만 |
|---|
| 2026.05.01 | ₩5,481 | ₩5,641 | ₩5,440 | ₩5,588 | +1.96% | 20.7만 |
|---|
| 2026.04.30 | ₩5,628 | ₩5,641 | ₩5,333 | ₩5,387 | -4.29% | 56.1만 |
|---|
| 2026.04.29 | ₩5,695 | ₩5,802 | ₩5,561 | ₩5,695 | 0.00% | 28.1만 |
|---|
| 2026.04.28 | ₩5,668 | ₩5,789 | ₩5,628 | ₩5,628 | -0.71% | 9.6만 |
|---|
| 2026.04.27 | ₩5,802 | ₩5,869 | ₩5,682 | ₩5,682 | -2.08% | 16만 |
|---|
| 2026.04.24 | ₩5,775 | ₩5,896 | ₩5,628 | ₩5,816 | +0.70% | 26.3만 |
|---|
| 2026.04.23 | ₩6,137 | ₩6,191 | ₩5,628 | ₩5,735 | -6.55% | 36.2만 |
|---|
| 2026.04.22 | ₩6,472 | ₩6,620 | ₩6,218 | ₩6,244 | -3.52% | 16.2만 |
|---|
| 2026.04.21 | ₩6,512 | ₩6,727 | ₩6,378 | ₩6,419 | -1.44% | 12.5만 |
|---|
| 2026.04.20 | ₩6,405 | ₩6,633 | ₩6,378 | ₩6,512 | +1.67% | 16만 |
|---|
| 2026.04.17 | ₩6,445 | ₩6,794 | ₩6,405 | ₩6,486 | +0.62% | 32만 |
|---|
| 2026.04.16 | ₩6,419 | ₩6,499 | ₩6,218 | ₩6,378 | -0.63% | 19.8만 |
|---|
| 2026.04.15 | ₩6,043 | ₩6,378 | ₩6,003 | ₩6,325 | +4.66% | 21만 |
|---|
| 2026.04.14 | ₩5,950 | ₩6,097 | ₩5,842 | ₩5,950 | 0.00% | 23.4만 |
|---|
| 2026.04.13 | ₩5,574 | ₩5,990 | ₩5,574 | ₩5,963 | +6.97% | 17만 |
|---|
| 2026.04.10 | ₩5,655 | ₩5,775 | ₩5,574 | ₩5,615 | -0.71% | 18.5만 |
|---|
| 2026.04.09 | ₩5,735 | ₩5,829 | ₩5,507 | ₩5,735 | 0.00% | 41.7만 |
|---|
| 2026.04.08 | ₩6,124 | ₩6,218 | ₩5,789 | ₩5,829 | -4.81% | 19.4만 |
|---|
| 2026.04.07 | ₩6,097 | ₩6,204 | ₩5,909 | ₩5,909 | -3.08% | 15.9만 |
|---|
| 2026.04.06 | ₩6,017 | ₩6,191 | ₩5,990 | ₩6,164 | +2.45% | 12.5만 |
|---|
| 2026.04.02 | ₩5,695 | ₩6,070 | ₩5,695 | ₩6,070 | +6.59% | 17.9만 |
|---|
| 2026.04.01 | ₩5,990 | ₩6,030 | ₩5,735 | ₩5,923 | -1.12% | 37.2만 |
|---|
| 2026.03.31 | ₩5,963 | ₩6,097 | ₩5,829 | ₩5,923 | -0.67% | 25.2만 |
|---|
| 2026.03.30 | ₩5,775 | ₩5,990 | ₩5,775 | ₩5,856 | +1.39% | 27.9만 |
|---|
| 2026.03.27 | ₩5,856 | ₩6,030 | ₩5,641 | ₩5,816 | -0.69% | 41.1만 |
|---|
| 2026.03.26 | ₩5,990 | ₩6,258 | ₩5,923 | ₩6,017 | +0.45% | 14.4만 |
|---|
| 2026.03.25 | ₩6,003 | ₩6,097 | ₩5,735 | ₩6,017 | +0.22% | 18만 |
|---|
| 2026.03.24 | ₩6,110 | ₩6,124 | ₩5,842 | ₩5,950 | -2.63% | 33.5만 |
|---|
| 2026.03.23 | ₩6,271 | ₩6,419 | ₩6,164 | ₩6,258 | -0.21% | 14.2만 |
|---|
| 2026.03.20 | ₩6,285 | ₩6,285 | ₩6,070 | ₩6,137 | -2.35% | 16.5만 |
|---|
| 2026.03.19 | ₩6,164 | ₩6,365 | ₩6,164 | ₩6,258 | +1.52% | 19만 |
|---|
| 2026.03.18 | ₩6,311 | ₩6,486 | ₩6,164 | ₩6,177 | -2.12% | 26만 |
|---|
| 2026.03.17 | ₩6,325 | ₩6,486 | ₩6,258 | ₩6,365 | +0.64% | 30.6만 |
|---|
| 2026.03.16 | ₩6,459 | ₩6,646 | ₩6,218 | ₩6,244 | -3.32% | 38.9만 |
|---|
| 2026.03.13 | ₩6,526 | ₩6,714 | ₩6,392 | ₩6,512 | -0.21% | 30.7만 |
|---|
| 2026.03.12 | ₩6,633 | ₩7,008 | ₩6,499 | ₩6,579 | -0.81% | 26.7만 |
|---|
| 2026.03.11 | ₩6,794 | ₩7,008 | ₩6,620 | ₩6,781 | -0.20% | 28.8만 |
|---|
| 2026.03.10 | ₩7,035 | ₩7,089 | ₩6,646 | ₩6,714 | -4.57% | 32만 |
|---|
| 2026.03.09 | ₩7,236 | ₩7,370 | ₩6,928 | ₩7,089 | -2.04% | 41.9만 |
|---|
| 2026.03.06 | ₩7,290 | ₩7,397 | ₩7,129 | ₩7,370 | +1.10% | 41.8만 |
|---|
| 2026.03.05 | ₩7,089 | ₩7,464 | ₩7,089 | ₩7,397 | +4.35% | 44.6만 |
|---|
| 2026.03.04 | ₩6,445 | ₩7,290 | ₩6,392 | ₩7,102 | +10.19% | 58.9만 |
|---|
| 2026.03.03 | ₩6,097 | ₩6,499 | ₩6,084 | ₩6,338 | +3.96% | 34.8만 |
|---|
| 2026.03.02 | ₩6,070 | ₩6,338 | ₩6,003 | ₩6,244 | +2.87% | 30.5만 |
|---|
| 2026.02.27 | ₩6,445 | ₩6,512 | ₩6,164 | ₩6,271 | -2.70% | 39.4만 |
|---|
| 2026.02.26 | ₩6,298 | ₩6,740 | ₩6,285 | ₩6,579 | +4.47% | 76.1만 |
|---|
| 2026.02.25 | ₩6,057 | ₩6,432 | ₩5,869 | ₩6,365 | +5.09% | 70.7만 |
|---|
| 2026.02.24 | ₩6,164 | ₩6,499 | ₩6,057 | ₩6,084 | -1.30% | 42.4만 |
|---|
| 2026.02.23 | ₩6,539 | ₩6,539 | ₩5,990 | ₩6,110 | -6.56% | 76.6만 |
|---|
| 2026.02.20 | ₩6,754 | ₩7,129 | ₩6,593 | ₩6,620 | -1.98% | 62.6만 |
|---|
| 2026.02.19 | ₩7,705 | ₩7,705 | ₩6,606 | ₩6,740 | -12.52% | 105.3만 |
|---|
| 2026.02.18 | ₩6,861 | ₩7,223 | ₩6,781 | ₩7,008 | +2.15% | 58.8만 |
|---|
| 2026.02.17 | ₩6,767 | ₩6,901 | ₩6,646 | ₩6,821 | +0.79% | 35.6만 |
|---|
| 2026.02.13 | ₩6,754 | ₩6,928 | ₩6,673 | ₩6,834 | +1.19% | 47.1만 |
|---|
| 2026.02.12 | ₩7,142 | ₩7,183 | ₩6,499 | ₩6,714 | -6.00% | 54.6만 |
|---|
| 2026.02.11 | ₩7,585 | ₩7,585 | ₩6,995 | ₩7,049 | -7.07% | 40.1만 |
|---|
| 2026.02.10 | ₩7,397 | ₩7,678 | ₩7,330 | ₩7,464 | +0.91% | 29만 |
|---|
| 2026.02.09 | ₩7,089 | ₩7,384 | ₩6,928 | ₩7,370 | +3.97% | 44.6만 |
|---|
| 2026.02.06 | ₩6,848 | ₩7,410 | ₩6,848 | ₩7,317 | +6.85% | 40.1만 |
|---|
| 2026.02.05 | ₩7,370 | ₩7,410 | ₩6,740 | ₩6,821 | -7.45% | 67.3만 |
|---|
| 2026.02.04 | ₩7,464 | ₩7,665 | ₩7,303 | ₩7,464 | 0.00% | 84.5만 |
|---|
| 2026.02.03 | ₩8,268 | ₩8,268 | ₩7,343 | ₩7,518 | -9.08% | 87.1만 |
|---|
| 2026.02.02 | ₩8,469 | ₩8,750 | ₩8,308 | ₩8,375 | -1.11% | 29.6만 |
|---|
| 2026.01.30 | ₩8,375 | ₩8,576 | ₩8,295 | ₩8,469 | +1.12% | 22.8만 |
|---|
| 2026.01.29 | ₩8,831 | ₩8,831 | ₩8,228 | ₩8,442 | -4.40% | 41.5만 |
|---|
| 2026.01.28 | ₩9,166 | ₩9,219 | ₩8,791 | ₩8,844 | -3.51% | 23.2만 |
|---|
| 2026.01.27 | ₩9,246 | ₩9,246 | ₩8,911 | ₩9,045 | -2.17% | 24.5만 |
|---|
| 2026.01.26 | ₩9,380 | ₩9,434 | ₩9,112 | ₩9,300 | -0.86% | 37.8만 |
|---|
| 2026.01.23 | ₩9,126 | ₩9,380 | ₩9,126 | ₩9,367 | +2.64% | 40.9만 |
|---|
| 2026.01.22 | ₩8,951 | ₩9,206 | ₩8,938 | ₩9,166 | +2.40% | 28만 |
|---|
| 2026.01.21 | ₩8,670 | ₩8,978 | ₩8,670 | ₩8,844 | +2.01% | 38.1만 |
|---|
| 2026.01.20 | ₩8,710 | ₩8,925 | ₩8,523 | ₩8,616 | -1.08% | 53만 |
|---|
| 2026.01.16 | ₩9,179 | ₩9,219 | ₩8,898 | ₩8,925 | -2.77% | 42.4만 |
|---|
| 2026.01.15 | ₩9,487 | ₩9,487 | ₩9,018 | ₩9,219 | -2.82% | 44.7만 |
|---|
| 2026.01.14 | ₩8,965 | ₩9,501 | ₩8,938 | ₩9,380 | +4.63% | 65.7만 |
|---|
| 2026.01.13 | ₩9,233 | ₩9,313 | ₩8,817 | ₩8,898 | -3.63% | 39.9만 |
|---|
| 2026.01.12 | ₩9,246 | ₩9,260 | ₩9,045 | ₩9,246 | 0.00% | 41.5만 |
|---|
| 2026.01.09 | ₩9,099 | ₩9,380 | ₩8,925 | ₩9,273 | +1.91% | 73.4만 |
|---|
| 2026.01.08 | ₩8,858 | ₩9,179 | ₩8,817 | ₩9,032 | +1.97% | 65.4만 |
|---|
| 2026.01.07 | ₩8,951 | ₩9,206 | ₩8,844 | ₩8,938 | -0.15% | 50.3만 |
|---|
| 2026.01.06 | ₩8,590 | ₩8,965 | ₩8,590 | ₩8,938 | +4.06% | 60만 |
|---|
| 2026.01.05 | ₩8,214 | ₩8,710 | ₩8,188 | ₩8,563 | +4.24% | 61.5만 |
|---|
| 2026.01.02 | ₩8,536 | ₩8,549 | ₩8,161 | ₩8,161 | -4.40% | 69.8만 |
|---|
| 2025.12.31 | ₩8,576 | ₩8,616 | ₩8,429 | ₩8,469 | -1.25% | 76.8만 |
|---|
| 2025.12.30 | ₩8,683 | ₩8,844 | ₩8,563 | ₩8,630 | -0.62% | 61.6만 |
|---|
| 2025.12.29 | ₩8,724 | ₩9,018 | ₩8,724 | ₩8,791 | +0.77% | 58.3만 |
|---|
| 2025.12.26 | ₩8,764 | ₩8,884 | ₩8,657 | ₩8,871 | +1.22% | 33.1만 |
|---|
| 2025.12.24 | ₩8,616 | ₩8,791 | ₩8,576 | ₩8,750 | +1.56% | 29.8만 |
|---|
| 2025.12.23 | ₩9,085 | ₩9,085 | ₩8,603 | ₩8,764 | -3.54% | 71.5만 |
|---|
| 2025.12.22 | ₩9,206 | ₩9,380 | ₩9,112 | ₩9,139 | -0.73% | 60.7만 |
|---|
| 2025.12.19 | ₩9,072 | ₩9,219 | ₩8,992 | ₩9,166 | +1.03% | 71.2만 |
|---|
| 2025.12.18 | ₩9,420 | ₩9,501 | ₩8,844 | ₩9,099 | -3.41% | 142.8만 |
|---|
| 2025.12.17 | ₩9,420 | ₩9,621 | ₩9,273 | ₩9,367 | -0.57% | 98.8만 |
|---|
| 2025.12.16 | ₩9,273 | ₩9,474 | ₩9,233 | ₩9,394 | +1.30% | 78.4만 |
|---|
| 2025.12.15 | ₩8,978 | ₩9,380 | ₩8,616 | ₩9,327 | +3.88% | 175.9만 |
|---|
| 2025.12.12 | ₩8,938 | ₩9,126 | ₩8,817 | ₩8,898 | -0.45% | 86.5만 |
|---|
| 2025.12.11 | ₩8,911 | ₩9,045 | ₩8,777 | ₩8,831 | -0.90% | 85.1만 |
|---|
| 2025.12.10 | ₩8,884 | ₩9,085 | ₩8,724 | ₩8,965 | +0.90% | 81.7만 |
|---|
| 2025.12.09 | ₩8,710 | ₩9,072 | ₩8,643 | ₩8,938 | +2.62% | 86.9만 |
|---|
| 2025.12.08 | ₩9,032 | ₩9,166 | ₩8,603 | ₩8,710 | -3.56% | 100.2만 |
|---|
| 2025.12.05 | ₩8,603 | ₩9,179 | ₩8,523 | ₩9,032 | +4.98% | 381.4만 |
|---|
| 2025.12.04 | ₩8,523 | ₩8,884 | ₩8,429 | ₩8,683 | +1.89% | 146.7만 |
|---|
| 2025.12.03 | ₩8,174 | ₩8,549 | ₩8,121 | ₩8,456 | +3.44% | 137.3만 |
|---|
| 2025.12.02 | ₩8,362 | ₩8,402 | ₩8,067 | ₩8,107 | -3.04% | 105.1만 |
|---|
| 2025.12.01 | ₩8,576 | ₩8,643 | ₩8,375 | ₩8,375 | -2.34% | 85.6만 |
|---|
| 2025.11.28 | ₩8,523 | ₩8,764 | ₩8,456 | ₩8,657 | +1.57% | 71.1만 |
|---|
| 2025.11.26 | ₩8,429 | ₩8,590 | ₩8,362 | ₩8,496 | +0.79% | 70.1만 |
|---|
| 2025.11.25 | ₩8,415 | ₩8,643 | ₩8,402 | ₩8,509 | +1.11% | 118.3만 |
|---|
| 2025.11.24 | ₩8,509 | ₩8,590 | ₩8,268 | ₩8,442 | -0.79% | 75.6만 |
|---|
| 2025.11.21 | ₩8,147 | ₩8,590 | ₩8,107 | ₩8,442 | +3.62% | 132.7만 |
|---|
| 2025.11.20 | ₩8,322 | ₩8,335 | ₩8,080 | ₩8,188 | -1.61% | 125.2만 |
|---|
| 2025.11.19 | ₩8,375 | ₩8,415 | ₩8,174 | ₩8,214 | -1.92% | 105.7만 |
|---|
| 2025.11.18 | ₩8,415 | ₩8,469 | ₩8,255 | ₩8,335 | -0.96% | 95.2만 |
|---|
| 2025.11.17 | ₩8,831 | ₩8,884 | ₩8,362 | ₩8,482 | -3.95% | 156.8만 |
|---|
| 2025.11.14 | ₩9,085 | ₩9,179 | ₩8,737 | ₩8,791 | -3.24% | 198.6만 |
|---|
| 2025.11.13 | ₩9,688 | ₩9,769 | ₩9,112 | ₩9,260 | -4.43% | 182.1만 |
|---|
| 2025.11.12 | ₩9,353 | ₩9,863 | ₩9,260 | ₩9,836 | +5.16% | 197.8만 |
|---|
| 2025.11.11 | ₩9,367 | ₩9,849 | ₩8,898 | ₩9,313 | -0.57% | 577.5만 |
|---|
| 2025.11.10 | ₩12,650 | ₩12,690 | ₩11,913 | ₩12,636 | -0.11% | 163.6만 |
|---|
| 2025.11.07 | ₩11,859 | ₩12,583 | ₩11,819 | ₩12,462 | +5.08% | 128.9만 |
|---|
| 2025.11.06 | ₩11,913 | ₩11,993 | ₩11,672 | ₩11,926 | +0.11% | 61.2만 |
|---|
| 2025.11.05 | ₩11,323 | ₩11,966 | ₩11,323 | ₩11,913 | +5.21% | 59.5만 |
|---|
| 2025.11.04 | ₩11,524 | ₩11,859 | ₩11,337 | ₩11,337 | -1.63% | 48.6만 |
|---|
| 2025.11.03 | ₩12,462 | ₩12,502 | ₩11,819 | ₩11,873 | -4.73% | 59.5만 |
|---|
| 2025.10.31 | ₩12,462 | ₩12,596 | ₩12,167 | ₩12,422 | -0.32% | 81.3만 |
|---|
| 2025.10.30 | ₩12,730 | ₩12,891 | ₩12,355 | ₩12,382 | -2.74% | 76.8만 |
|---|
| 2025.10.29 | ₩12,797 | ₩13,065 | ₩12,677 | ₩12,891 | +0.73% | 77.4만 |
|---|
| 2025.10.28 | ₩12,837 | ₩13,239 | ₩12,744 | ₩12,931 | +0.73% | 95.7만 |
|---|
| 2025.10.27 | ₩12,878 | ₩12,998 | ₩12,529 | ₩12,904 | +0.21% | 114.2만 |
|---|
| 2025.10.24 | ₩11,859 | ₩12,730 | ₩11,779 | ₩12,677 | +6.89% | 165.6만 |
|---|
| 2025.10.23 | ₩11,658 | ₩11,712 | ₩11,457 | ₩11,672 | +0.11% | 53.5만 |
|---|
| 2025.10.22 | ₩11,859 | ₩12,100 | ₩11,645 | ₩11,712 | -1.24% | 56.5만 |
|---|
| 2025.10.21 | ₩11,551 | ₩12,087 | ₩11,497 | ₩11,846 | +2.55% | 109.5만 |
|---|
| 2025.10.20 | ₩11,524 | ₩11,993 | ₩11,390 | ₩11,538 | +0.12% | 89.4만 |
|---|
| 2025.10.17 | ₩11,015 | ₩11,444 | ₩11,015 | ₩11,337 | +2.92% | 68.9만 |
|---|
| 2025.10.16 | ₩11,712 | ₩11,765 | ₩11,270 | ₩11,417 | -2.52% | 50.9만 |
|---|
| 2025.10.15 | ₩11,564 | ₩11,739 | ₩11,471 | ₩11,605 | +0.35% | 77.2만 |
|---|
| 2025.10.14 | ₩11,082 | ₩11,645 | ₩10,948 | ₩11,497 | +3.75% | 71.5만 |
|---|
| 2025.10.13 | ₩11,216 | ₩11,323 | ₩11,082 | ₩11,243 | +0.24% | 66.8만 |
|---|
| 2025.10.10 | ₩12,047 | ₩12,234 | ₩11,109 | ₩11,136 | -7.56% | 174.4만 |
|---|