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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,575 | ₩2,736 | ₩2,441 | ₩2,695 | +4.69% | 93.1만 |
| 2026.09.28–2026.10.02 | ₩2,414 | ₩2,655 | ₩2,146 | ₩2,575 | +6.67% | 356.9만 |
| 2026.09.21–2026.09.25 | ₩3,795 | ₩3,889 | ₩2,253 | ₩2,427 | -36.04% | 1099.7만 |
| 2026.09.14–2026.09.18 | ₩3,929 | ₩4,184 | ₩3,728 | ₩3,728 | -5.12% | 94.1만 |
| 2026.09.08–2026.09.11 | ₩3,902 | ₩3,983 | ₩3,701 | ₩3,902 | 0.00% | 114.6만 |
| 2026.08.31–2026.09.04 | ₩4,291 | ₩4,465 | ₩4,023 | ₩4,103 | -4.38% | 85.3만 |
| 2026.08.24–2026.08.28 | ₩4,278 | ₩4,546 | ₩4,197 | ₩4,305 | +0.63% | 94.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,358 |
| ₩3,956 |
| ₩4,278 |
| +2.90% |
| 105.7만 |
| 2026.08.10–2026.08.14 | ₩3,902 | ₩4,264 | ₩3,902 | ₩4,157 | +6.53% | 72.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,023 | ₩4,197 | ₩3,862 | ₩3,956 | -1.67% | 109.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,647 | ₩4,264 | ₩3,647 | ₩4,010 | +9.93% | 230.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,661 | ₩3,755 | ₩3,567 | ₩3,567 | -2.56% | 83.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,688 | ₩4,063 | ₩3,634 | ₩3,782 | +2.55% | 114.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,023 | ₩4,050 | ₩3,621 | ₩3,674 | -8.67% | 107만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,889 | ₩4,412 | ₩3,688 | ₩4,036 | +3.79% | 157.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,487 | ₩3,849 | ₩3,419 | ₩3,808 | +9.23% | 275.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,942 | ₩4,050 | ₩3,527 | ₩3,554 | -9.86% | 146.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,782 | ₩3,956 | ₩3,580 | ₩3,889 | +2.84% | 135.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,291 | ₩4,801 | ₩3,674 | ₩3,741 | -12.81% | 242만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,425 | ₩4,586 | ₩4,117 | ₩4,318 | -2.42% | 152.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,136 | ₩5,498 | ₩4,291 | ₩4,465 | -13.05% | 424.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,431 | ₩5,511 | ₩4,841 | ₩5,149 | -5.19% | 209.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,619 | ₩5,699 | ₩5,377 | ₩5,538 | -1.43% | 189.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,806 | ₩5,873 | ₩5,337 | ₩5,592 | -3.70% | 130.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,410 | ₩6,732 | ₩5,632 | ₩5,820 | -9.21% | 107만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,578 | ₩6,799 | ₩5,578 | ₩6,490 | +16.35% | 113.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,021 | ₩6,222 | ₩5,511 | ₩5,619 | -6.68% | 107.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,780 | ₩6,101 | ₩5,699 | ₩6,075 | +5.10% | 108.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,276 | ₩6,423 | ₩5,646 | ₩5,820 | -7.26% | 121.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,464 | ₩6,651 | ₩6,075 | ₩6,142 | -4.98% | 131만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,241 | ₩7,375 | ₩6,396 | ₩6,517 | -10.00% | 160만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,075 | ₩7,469 | ₩6,008 | ₩7,375 | +21.41% | 210.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,544 | ₩6,745 | ₩5,873 | ₩6,276 | -4.10% | 305.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,772 | ₩7,711 | ₩6,598 | ₩6,624 | -2.18% | 262.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,094 | ₩7,684 | ₩6,504 | ₩6,839 | -3.59% | 215.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,475 | ₩8,757 | ₩6,745 | ₩7,322 | -13.61% | 308.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,387 | ₩9,440 | ₩8,234 | ₩8,475 | -9.71% | 149.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,716 | ₩9,387 | ₩8,529 | ₩9,373 | +7.54% | 160만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,253 | ₩9,508 | ₩8,824 | ₩8,931 | -3.48% | 234.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,220 | ₩9,387 | ₩8,193 | ₩9,280 | +12.89% | 310.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,730 | ₩9,025 | ₩8,167 | ₩8,167 | -6.45% | 266.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,213 | ₩9,387 | ₩8,582 | ₩8,877 | -3.64% | 195.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,985 | ₩9,628 | ₩8,623 | ₩9,172 | +2.09% | 567만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,038 | ₩9,172 | ₩8,609 | ₩8,904 | -1.48% | 440.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,582 | ₩9,186 | ₩8,073 | ₩9,038 | +5.31% | 856.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,515 | ₩8,770 | ₩8,274 | ₩8,663 | +1.73% | 335만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,837 | ₩8,891 | ₩8,086 | ₩8,448 | -4.40% | 615.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,659 | ₩12,699 | ₩8,743 | ₩8,797 | -30.51% | 1319.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,471 | ₩12,592 | ₩11,331 | ₩12,471 | 0.00% | 357.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,887 | ₩13,249 | ₩12,176 | ₩12,431 | -3.54% | 445.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,532 | ₩12,739 | ₩11,398 | ₩12,686 | +10.00% | 474.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,224 | ₩11,774 | ₩10,956 | ₩11,345 | +1.08% | 335.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,055 | ₩12,243 | ₩11,117 | ₩11,144 | -7.56% | 174.4만 |
|---|