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 | ₩2,573 | ₩2,734 | ₩2,439 | ₩2,693 | +4.69% | 93.1만 |
| 2026.09.28–2026.10.02 | ₩2,412 | ₩2,653 | ₩2,144 | ₩2,573 | +6.67% | 356.9만 |
| 2026.09.21–2026.09.25 | ₩3,792 | ₩3,886 | ₩2,251 | ₩2,425 | -36.04% | 1099.7만 |
| 2026.09.14–2026.09.18 | ₩3,926 | ₩4,181 | ₩3,725 | ₩3,725 | -5.12% | 94.1만 |
| 2026.09.08–2026.09.11 | ₩3,899 | ₩3,980 | ₩3,698 | ₩3,899 | 0.00% | 114.6만 |
| 2026.08.31–2026.09.04 | ₩4,288 | ₩4,462 | ₩4,020 | ₩4,100 | -4.38% | 85.3만 |
| 2026.08.24–2026.08.28 | ₩4,275 | ₩4,543 | ₩4,194 | ₩4,301 | +0.63% | 94.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,154 |
| ₩4,355 |
| ₩3,953 |
| ₩4,275 |
| +2.90% |
| 105.7만 |
| 2026.08.10–2026.08.14 | ₩3,899 | ₩4,261 | ₩3,899 | ₩4,154 | +6.53% | 72.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,020 | ₩4,194 | ₩3,859 | ₩3,953 | -1.67% | 109.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,645 | ₩4,261 | ₩3,645 | ₩4,007 | +9.93% | 230.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,658 | ₩3,752 | ₩3,564 | ₩3,564 | -2.56% | 83.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,685 | ₩4,060 | ₩3,631 | ₩3,779 | +2.55% | 114.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,020 | ₩4,047 | ₩3,618 | ₩3,672 | -8.67% | 107만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,886 | ₩4,409 | ₩3,685 | ₩4,033 | +3.79% | 157.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,484 | ₩3,846 | ₩3,417 | ₩3,806 | +9.23% | 275.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,940 | ₩4,047 | ₩3,524 | ₩3,551 | -9.86% | 146.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,779 | ₩3,953 | ₩3,578 | ₩3,886 | +2.84% | 135.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,288 | ₩4,797 | ₩3,672 | ₩3,739 | -12.81% | 242만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,422 | ₩4,583 | ₩4,114 | ₩4,315 | -2.42% | 152.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,132 | ₩5,494 | ₩4,288 | ₩4,462 | -13.05% | 424.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,427 | ₩5,507 | ₩4,837 | ₩5,146 | -5.19% | 209.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,615 | ₩5,695 | ₩5,373 | ₩5,534 | -1.43% | 189.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,802 | ₩5,869 | ₩5,333 | ₩5,588 | -3.70% | 130.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,405 | ₩6,727 | ₩5,628 | ₩5,816 | -9.21% | 107만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,574 | ₩6,794 | ₩5,574 | ₩6,486 | +16.35% | 113.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,017 | ₩6,218 | ₩5,507 | ₩5,615 | -6.68% | 107.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,775 | ₩6,097 | ₩5,695 | ₩6,070 | +5.10% | 108.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,271 | ₩6,419 | ₩5,641 | ₩5,816 | -7.26% | 121.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,459 | ₩6,646 | ₩6,070 | ₩6,137 | -4.98% | 131만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,236 | ₩7,370 | ₩6,392 | ₩6,512 | -10.00% | 160만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,070 | ₩7,464 | ₩6,003 | ₩7,370 | +21.41% | 210.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,539 | ₩6,740 | ₩5,869 | ₩6,271 | -4.10% | 305.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,767 | ₩7,705 | ₩6,593 | ₩6,620 | -2.18% | 262.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,089 | ₩7,678 | ₩6,499 | ₩6,834 | -3.59% | 215.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,469 | ₩8,750 | ₩6,740 | ₩7,317 | -13.61% | 308.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,380 | ₩9,434 | ₩8,228 | ₩8,469 | -9.71% | 149.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,710 | ₩9,380 | ₩8,523 | ₩9,367 | +7.54% | 160만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,246 | ₩9,501 | ₩8,817 | ₩8,925 | -3.48% | 234.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,214 | ₩9,380 | ₩8,188 | ₩9,273 | +12.89% | 310.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,724 | ₩9,018 | ₩8,161 | ₩8,161 | -6.45% | 266.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,206 | ₩9,380 | ₩8,576 | ₩8,871 | -3.64% | 195.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,978 | ₩9,621 | ₩8,616 | ₩9,166 | +2.09% | 567만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,032 | ₩9,166 | ₩8,603 | ₩8,898 | -1.48% | 440.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,576 | ₩9,179 | ₩8,067 | ₩9,032 | +5.31% | 856.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,509 | ₩8,764 | ₩8,268 | ₩8,657 | +1.73% | 335만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,831 | ₩8,884 | ₩8,080 | ₩8,442 | -4.40% | 615.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,650 | ₩12,690 | ₩8,737 | ₩8,791 | -30.51% | 1319.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,462 | ₩12,583 | ₩11,323 | ₩12,462 | 0.00% | 357.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,878 | ₩13,239 | ₩12,167 | ₩12,422 | -3.54% | 445.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,524 | ₩12,730 | ₩11,390 | ₩12,677 | +10.00% | 474.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,216 | ₩11,765 | ₩10,948 | ₩11,337 | +1.08% | 335.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,047 | ₩12,234 | ₩11,109 | ₩11,136 | -7.56% | 174.4만 |
|---|