시장 데이터를 불러오는 중
전체 종목
Ennis, Inc. Common Stock 과거 주가
Ennis, Inc. Common Stock · EBF · NYSE
주요 사업 분야는 사무용 장비·용품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ennis, Inc. Common Stock · EBF · NYSE
주요 사업 분야는 사무용 장비·용품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,272 | ₩30,299 | ₩29,601 | ₩29,668 | -1.99% | 18.4만 |
| 2026.10.08 | ₩30,178 | ₩30,580 | ₩30,044 | ₩30,513 | +1.11% | 20.2만 |
| 2026.10.07 | ₩30,044 | ₩30,540 | ₩30,031 | ₩30,178 | +0.45% | 16만 |
| 2026.10.06 | ₩30,433 | ₩30,554 | ₩30,044 | ₩30,259 | -0.57% | 12.4만 |
| 2026.10.05 | ₩30,406 | ₩30,567 | ₩30,057 | ₩30,285 | -0.40% | 16.1만 |
| 2026.10.02 | ₩30,473 | ₩30,688 | ₩30,218 | ₩30,259 | -0.70% | 15만 |
| 2026.10.01 | ₩30,138 | ₩30,312 | ₩29,561 | ₩30,245 | +0.36% | 16.6만 |
| 2026.09.30 | ₩30,259 | ₩30,420 | ₩29,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,192 |
| -0.22% |
| 23.6만 |
| 2026.09.29 | ₩29,964 | ₩30,379 | ₩29,722 | ₩30,124 | +0.54% | 17.9만 |
|---|
| 2026.09.28 | ₩29,668 | ₩30,124 | ₩29,668 | ₩30,057 | +1.31% | 21.8만 |
|---|
| 2026.09.25 | ₩29,870 | ₩30,044 | ₩29,534 | ₩29,682 | -0.63% | 15.6만 |
|---|
| 2026.09.24 | ₩29,668 | ₩29,923 | ₩29,172 | ₩29,923 | +0.86% | 18만 |
|---|
| 2026.09.23 | ₩29,628 | ₩29,709 | ₩29,132 | ₩29,655 | +0.09% | 18.7만 |
|---|
| 2026.09.22 | ₩28,931 | ₩29,736 | ₩28,891 | ₩29,615 | +2.36% | 23.5만 |
|---|
| 2026.09.21 | ₩28,609 | ₩28,944 | ₩28,300 | ₩28,823 | +0.75% | 17.7만 |
|---|
| 2026.09.18 | ₩28,582 | ₩28,810 | ₩28,300 | ₩28,595 | +0.05% | 45.7만 |
|---|
| 2026.09.17 | ₩28,756 | ₩28,864 | ₩28,367 | ₩28,689 | -0.23% | 13.9만 |
|---|
| 2026.09.16 | ₩28,676 | ₩28,850 | ₩28,314 | ₩28,622 | -0.19% | 11만 |
|---|
| 2026.09.15 | ₩28,609 | ₩28,730 | ₩28,166 | ₩28,555 | -0.19% | 12.9만 |
|---|
| 2026.09.14 | ₩28,582 | ₩28,984 | ₩28,528 | ₩28,542 | -0.14% | 11.9만 |
|---|
| 2026.09.11 | ₩28,582 | ₩28,595 | ₩28,260 | ₩28,569 | -0.05% | 13.5만 |
|---|
| 2026.09.10 | ₩28,515 | ₩28,582 | ₩27,952 | ₩28,394 | -0.42% | 13.6만 |
|---|
| 2026.09.09 | ₩28,394 | ₩28,622 | ₩28,300 | ₩28,528 | +0.47% | 13.5만 |
|---|
| 2026.09.08 | ₩28,542 | ₩28,756 | ₩28,354 | ₩28,528 | -0.05% | 20.5만 |
|---|
| 2026.09.04 | ₩28,394 | ₩28,823 | ₩28,354 | ₩28,783 | +1.37% | 9.5만 |
|---|
| 2026.09.03 | ₩28,475 | ₩28,663 | ₩28,019 | ₩28,569 | +0.33% | 13.3만 |
|---|
| 2026.09.02 | ₩28,354 | ₩28,475 | ₩28,166 | ₩28,287 | -0.24% | 16만 |
|---|
| 2026.09.01 | ₩28,595 | ₩28,649 | ₩28,193 | ₩28,287 | -1.08% | 10.2만 |
|---|
| 2026.08.31 | ₩28,850 | ₩28,944 | ₩28,528 | ₩28,622 | -0.79% | 13.6만 |
|---|
| 2026.08.28 | ₩28,931 | ₩29,333 | ₩28,582 | ₩28,864 | -0.23% | 12만 |
|---|
| 2026.08.27 | ₩28,689 | ₩28,850 | ₩28,542 | ₩28,797 | +0.37% | 14.4만 |
|---|
| 2026.08.26 | ₩28,931 | ₩28,971 | ₩28,770 | ₩28,810 | -0.42% | 11.3만 |
|---|
| 2026.08.25 | ₩28,756 | ₩28,837 | ₩28,461 | ₩28,770 | +0.05% | 11.7만 |
|---|
| 2026.08.24 | ₩29,159 | ₩29,360 | ₩28,756 | ₩28,864 | -1.01% | 16.9만 |
|---|
| 2026.08.21 | ₩29,762 | ₩29,883 | ₩28,891 | ₩28,931 | -2.79% | 35만 |
|---|
| 2026.08.20 | ₩29,789 | ₩30,205 | ₩29,521 | ₩29,709 | -0.27% | 21.2만 |
|---|
| 2026.08.19 | ₩30,259 | ₩30,768 | ₩29,856 | ₩29,977 | -0.93% | 22.8만 |
|---|
| 2026.08.18 | ₩30,178 | ₩30,312 | ₩29,937 | ₩30,218 | +0.13% | 17.9만 |
|---|
| 2026.08.17 | ₩29,508 | ₩30,259 | ₩29,508 | ₩29,937 | +1.45% | 24.4만 |
|---|
| 2026.08.14 | ₩29,722 | ₩29,803 | ₩29,481 | ₩29,642 | -0.27% | 10만 |
|---|
| 2026.08.13 | ₩29,668 | ₩29,803 | ₩29,279 | ₩29,615 | -0.18% | 12.8만 |
|---|
| 2026.08.12 | ₩29,508 | ₩29,843 | ₩29,226 | ₩29,454 | -0.18% | 15.7만 |
|---|
| 2026.08.11 | ₩29,561 | ₩29,910 | ₩29,534 | ₩29,682 | +0.41% | 12.6만 |
|---|
| 2026.08.10 | ₩29,722 | ₩29,977 | ₩29,467 | ₩29,601 | -0.41% | 12만 |
|---|
| 2026.08.07 | ₩29,816 | ₩30,178 | ₩29,682 | ₩29,910 | +0.31% | 11.3만 |
|---|
| 2026.08.06 | ₩29,870 | ₩30,245 | ₩29,709 | ₩29,789 | -0.27% | 12.3만 |
|---|
| 2026.08.05 | ₩30,017 | ₩30,017 | ₩29,172 | ₩29,776 | -0.80% | 11.6만 |
|---|
| 2026.08.04 | ₩29,387 | ₩30,044 | ₩29,253 | ₩29,937 | +1.87% | 15.4만 |
|---|
| 2026.08.03 | ₩29,454 | ₩29,776 | ₩29,172 | ₩29,601 | +0.50% | 19.2만 |
|---|
| 2026.07.31 | ₩28,958 | ₩29,306 | ₩28,663 | ₩29,239 | +0.97% | 11.2만 |
|---|
| 2026.07.30 | ₩29,266 | ₩29,266 | ₩28,756 | ₩29,051 | -0.73% | 9.3만 |
|---|
| 2026.07.29 | ₩29,373 | ₩29,548 | ₩29,172 | ₩29,387 | +0.05% | 12.5만 |
|---|
| 2026.07.28 | ₩29,481 | ₩29,749 | ₩29,186 | ₩29,360 | -0.41% | 10.2만 |
|---|
| 2026.07.27 | ₩29,038 | ₩29,306 | ₩29,038 | ₩29,145 | +0.37% | 9.3만 |
|---|
| 2026.07.24 | ₩28,756 | ₩29,025 | ₩28,569 | ₩28,944 | +0.65% | 11.3만 |
|---|
| 2026.07.23 | ₩28,394 | ₩28,743 | ₩28,166 | ₩28,609 | +0.76% | 13.1만 |
|---|
| 2026.07.22 | ₩28,515 | ₩28,636 | ₩28,274 | ₩28,542 | +0.09% | 7.8만 |
|---|
| 2026.07.21 | ₩28,461 | ₩28,582 | ₩28,220 | ₩28,502 | +0.14% | 9.8만 |
|---|
| 2026.07.20 | ₩28,743 | ₩28,783 | ₩28,341 | ₩28,609 | -0.47% | 9.7만 |
|---|
| 2026.07.17 | ₩29,065 | ₩29,494 | ₩28,542 | ₩28,676 | -1.34% | 13.6만 |
|---|
| 2026.07.16 | ₩28,622 | ₩29,172 | ₩28,609 | ₩29,119 | +1.73% | 17.5만 |
|---|
| 2026.07.15 | ₩28,260 | ₩28,609 | ₩28,260 | ₩28,394 | +0.47% | 11.1만 |
|---|
| 2026.07.14 | ₩28,461 | ₩28,515 | ₩28,193 | ₩28,193 | -0.94% | 10.7만 |
|---|
| 2026.07.13 | ₩27,911 | ₩28,756 | ₩27,898 | ₩28,569 | +2.35% | 18.8만 |
|---|
| 2026.07.10 | ₩28,019 | ₩28,314 | ₩27,871 | ₩27,965 | -0.19% | 14.1만 |
|---|
| 2026.07.09 | ₩28,113 | ₩28,461 | ₩28,005 | ₩28,448 | +1.19% | 12.2만 |
|---|
| 2026.07.08 | ₩28,381 | ₩28,542 | ₩28,166 | ₩28,314 | -0.24% | 14.2만 |
|---|
| 2026.07.07 | ₩28,864 | ₩28,971 | ₩28,367 | ₩28,435 | -1.49% | 14만 |
|---|
| 2026.07.06 | ₩28,783 | ₩29,038 | ₩28,300 | ₩28,475 | -1.07% | 17.6만 |
|---|
| 2026.07.02 | ₩29,119 | ₩29,186 | ₩28,649 | ₩28,823 | -1.01% | 9.1만 |
|---|
| 2026.07.01 | ₩28,636 | ₩29,400 | ₩28,569 | ₩29,119 | +1.69% | 15.6만 |
|---|
| 2026.06.30 | ₩28,904 | ₩28,917 | ₩28,166 | ₩28,502 | -1.39% | 19.6만 |
|---|
| 2026.06.29 | ₩29,373 | ₩29,373 | ₩28,622 | ₩29,051 | -1.10% | 17만 |
|---|
| 2026.06.26 | ₩28,542 | ₩29,360 | ₩28,488 | ₩29,360 | +2.87% | 69.8만 |
|---|
| 2026.06.25 | ₩28,515 | ₩28,582 | ₩28,113 | ₩28,394 | -0.42% | 13.2만 |
|---|
| 2026.06.24 | ₩28,730 | ₩28,837 | ₩28,019 | ₩28,475 | -0.89% | 30.5만 |
|---|
| 2026.06.23 | ₩26,959 | ₩28,810 | ₩26,959 | ₩28,730 | +6.57% | 17.8만 |
|---|
| 2026.06.22 | ₩26,879 | ₩27,630 | ₩26,812 | ₩27,442 | +2.10% | 19.4만 |
|---|
| 2026.06.18 | ₩27,080 | ₩27,402 | ₩26,986 | ₩27,268 | +0.69% | 32만 |
|---|
| 2026.06.17 | ₩27,361 | ₩27,576 | ₩26,825 | ₩26,892 | -1.72% | 13.3만 |
|---|
| 2026.06.16 | ₩27,496 | ₩27,818 | ₩27,066 | ₩27,509 | +0.05% | 10.5만 |
|---|
| 2026.06.15 | ₩27,737 | ₩27,965 | ₩27,308 | ₩27,308 | -1.55% | 15.9만 |
|---|
| 2026.06.12 | ₩28,005 | ₩28,421 | ₩27,764 | ₩27,831 | -0.62% | 14만 |
|---|
| 2026.06.11 | ₩28,166 | ₩28,166 | ₩27,831 | ₩27,911 | -0.90% | 10.4만 |
|---|
| 2026.06.10 | ₩27,818 | ₩28,139 | ₩27,616 | ₩28,005 | +0.68% | 9.7만 |
|---|
| 2026.06.09 | ₩27,361 | ₩27,764 | ₩27,361 | ₩27,563 | +0.74% | 11.1만 |
|---|
| 2026.06.08 | ₩27,616 | ₩27,737 | ₩27,241 | ₩27,241 | -1.36% | 11.6만 |
|---|
| 2026.06.05 | ₩27,643 | ₩27,925 | ₩27,509 | ₩27,616 | -0.10% | 9.4만 |
|---|
| 2026.06.04 | ₩27,361 | ₩27,737 | ₩27,361 | ₩27,522 | +0.59% | 8.4만 |
|---|
| 2026.06.03 | ₩27,616 | ₩27,616 | ₩27,013 | ₩27,040 | -2.09% | 10.4만 |
|---|
| 2026.06.02 | ₩27,482 | ₩27,952 | ₩27,268 | ₩27,804 | +1.17% | 9.6만 |
|---|
| 2026.06.01 | ₩27,388 | ₩27,737 | ₩27,268 | ₩27,630 | +0.88% | 16.6만 |
|---|
| 2026.05.29 | ₩27,375 | ₩27,496 | ₩27,201 | ₩27,442 | +0.24% | 12.5만 |
|---|
| 2026.05.28 | ₩27,509 | ₩27,630 | ₩27,201 | ₩27,549 | +0.15% | 10.7만 |
|---|
| 2026.05.27 | ₩27,335 | ₩27,697 | ₩26,932 | ₩27,509 | +0.64% | 12만 |
|---|
| 2026.05.26 | ₩27,201 | ₩27,469 | ₩27,080 | ₩27,388 | +0.69% | 10.8만 |
|---|
| 2026.05.22 | ₩27,120 | ₩27,241 | ₩26,785 | ₩27,201 | +0.30% | 13.6만 |
|---|
| 2026.05.21 | ₩26,771 | ₩27,026 | ₩26,423 | ₩26,879 | +0.40% | 16.5만 |
|---|
| 2026.05.20 | ₩26,892 | ₩27,133 | ₩26,771 | ₩26,825 | -0.25% | 17.1만 |
|---|
| 2026.05.19 | ₩27,268 | ₩27,496 | ₩26,879 | ₩26,905 | -1.33% | 11.8만 |
|---|
| 2026.05.18 | ₩26,771 | ₩27,482 | ₩26,771 | ₩27,348 | +2.15% | 10.6만 |
|---|
| 2026.05.15 | ₩27,174 | ₩27,281 | ₩26,798 | ₩26,852 | -1.18% | 9.9만 |
|---|
| 2026.05.14 | ₩27,214 | ₩27,469 | ₩27,053 | ₩27,201 | -0.05% | 10.1만 |
|---|
| 2026.05.13 | ₩26,946 | ₩27,174 | ₩26,771 | ₩27,080 | +0.50% | 14.4만 |
|---|
| 2026.05.12 | ₩27,375 | ₩27,375 | ₩26,986 | ₩27,093 | -1.03% | 10.8만 |
|---|
| 2026.05.11 | ₩27,737 | ₩27,737 | ₩27,147 | ₩27,254 | -1.74% | 13만 |
|---|
| 2026.05.08 | ₩27,509 | ₩27,831 | ₩27,496 | ₩27,724 | +0.78% | 8.9만 |
|---|
| 2026.05.07 | ₩27,294 | ₩27,885 | ₩27,254 | ₩27,885 | +2.16% | 15만 |
|---|
| 2026.05.06 | ₩27,724 | ₩27,724 | ₩26,999 | ₩27,294 | -1.55% | 14.5만 |
|---|
| 2026.05.05 | ₩27,536 | ₩28,019 | ₩27,241 | ₩27,563 | +0.10% | 13.6만 |
|---|
| 2026.05.04 | ₩28,072 | ₩28,274 | ₩26,798 | ₩27,496 | -2.05% | 60.9만 |
|---|
| 2026.05.01 | ₩28,032 | ₩28,354 | ₩27,818 | ₩28,327 | +1.05% | 14.6만 |
|---|
| 2026.04.30 | ₩27,670 | ₩28,086 | ₩27,294 | ₩28,005 | +1.21% | 22.7만 |
|---|
| 2026.04.29 | ₩27,603 | ₩27,831 | ₩27,509 | ₩27,630 | +0.10% | 13.1만 |
|---|
| 2026.04.28 | ₩27,697 | ₩27,871 | ₩27,415 | ₩27,710 | +0.05% | 12.5만 |
|---|
| 2026.04.27 | ₩27,335 | ₩27,455 | ₩27,160 | ₩27,361 | +0.10% | 13만 |
|---|
| 2026.04.24 | ₩27,522 | ₩27,938 | ₩27,066 | ₩27,268 | -0.93% | 17.5만 |
|---|
| 2026.04.23 | ₩27,402 | ₩27,952 | ₩27,214 | ₩27,616 | +0.78% | 18.8만 |
|---|
| 2026.04.22 | ₩26,557 | ₩27,268 | ₩26,557 | ₩27,268 | +2.68% | 21.7만 |
|---|
| 2026.04.21 | ₩26,557 | ₩27,026 | ₩26,423 | ₩26,543 | -0.05% | 22.4만 |
|---|
| 2026.04.20 | ₩28,220 | ₩28,461 | ₩26,221 | ₩26,503 | -6.08% | 41만 |
|---|
| 2026.04.17 | ₩28,770 | ₩29,239 | ₩28,636 | ₩29,065 | +1.03% | 24.7만 |
|---|
| 2026.04.16 | ₩28,555 | ₩28,810 | ₩28,542 | ₩28,582 | +0.09% | 10만 |
|---|
| 2026.04.15 | ₩29,132 | ₩29,132 | ₩28,327 | ₩28,703 | -1.47% | 16.8만 |
|---|
| 2026.04.14 | ₩29,400 | ₩29,400 | ₩29,186 | ₩29,199 | -0.68% | 14.7만 |
|---|
| 2026.04.13 | ₩29,427 | ₩29,588 | ₩29,253 | ₩29,548 | +0.41% | 12.9만 |
|---|
| 2026.04.10 | ₩29,910 | ₩29,977 | ₩29,508 | ₩29,829 | -0.27% | 9.5만 |
|---|
| 2026.04.09 | ₩29,494 | ₩29,990 | ₩29,454 | ₩29,990 | +1.68% | 13.5만 |
|---|
| 2026.04.08 | ₩29,481 | ₩29,749 | ₩29,387 | ₩29,668 | +0.64% | 14.4만 |
|---|
| 2026.04.07 | ₩29,226 | ₩29,320 | ₩29,038 | ₩29,132 | -0.32% | 7.8만 |
|---|
| 2026.04.06 | ₩28,971 | ₩29,226 | ₩28,917 | ₩29,199 | +0.79% | 7.6만 |
|---|
| 2026.04.02 | ₩29,011 | ₩29,373 | ₩28,770 | ₩29,092 | +0.28% | 8.9만 |
|---|
| 2026.04.01 | ₩28,837 | ₩29,186 | ₩28,555 | ₩29,011 | +0.60% | 11.9만 |
|---|
| 2026.03.31 | ₩29,373 | ₩29,440 | ₩28,569 | ₩28,730 | -2.19% | 19.8만 |
|---|
| 2026.03.30 | ₩28,837 | ₩29,333 | ₩28,649 | ₩29,172 | +1.16% | 20.8만 |
|---|
| 2026.03.27 | ₩28,569 | ₩28,716 | ₩28,515 | ₩28,595 | +0.09% | 10.5만 |
|---|
| 2026.03.26 | ₩28,528 | ₩28,837 | ₩28,515 | ₩28,756 | +0.80% | 13만 |
|---|
| 2026.03.25 | ₩28,823 | ₩28,823 | ₩28,206 | ₩28,649 | -0.60% | 9.7만 |
|---|
| 2026.03.24 | ₩28,099 | ₩28,864 | ₩28,086 | ₩28,676 | +2.05% | 13.5만 |
|---|
| 2026.03.23 | ₩27,804 | ₩28,502 | ₩27,750 | ₩28,327 | +1.88% | 17.8만 |
|---|
| 2026.03.20 | ₩27,576 | ₩27,576 | ₩27,187 | ₩27,415 | -0.58% | 71.1만 |
|---|
| 2026.03.19 | ₩27,348 | ₩27,616 | ₩27,107 | ₩27,429 | +0.29% | 18.4만 |
|---|
| 2026.03.18 | ₩27,992 | ₩28,059 | ₩27,388 | ₩27,415 | -2.06% | 17.3만 |
|---|
| 2026.03.17 | ₩28,287 | ₩28,595 | ₩27,952 | ₩28,032 | -0.90% | 18.1만 |
|---|
| 2026.03.16 | ₩28,502 | ₩28,582 | ₩28,153 | ₩28,354 | -0.52% | 14만 |
|---|
| 2026.03.13 | ₩28,515 | ₩28,622 | ₩28,206 | ₩28,367 | -0.52% | 13만 |
|---|
| 2026.03.12 | ₩28,300 | ₩28,756 | ₩28,287 | ₩28,515 | +0.76% | 14.2만 |
|---|
| 2026.03.11 | ₩28,206 | ₩28,528 | ₩28,153 | ₩28,461 | +0.90% | 8.9만 |
|---|
| 2026.03.10 | ₩28,274 | ₩28,676 | ₩28,153 | ₩28,206 | -0.24% | 12.6만 |
|---|
| 2026.03.09 | ₩28,287 | ₩28,528 | ₩27,871 | ₩28,381 | +0.33% | 17.6만 |
|---|
| 2026.03.06 | ₩28,220 | ₩28,636 | ₩27,938 | ₩28,582 | +1.28% | 19.2만 |
|---|
| 2026.03.05 | ₩28,528 | ₩28,595 | ₩28,367 | ₩28,448 | -0.28% | 12.1만 |
|---|
| 2026.03.04 | ₩28,354 | ₩28,971 | ₩28,086 | ₩28,797 | +1.56% | 16.8만 |
|---|
| 2026.03.03 | ₩27,697 | ₩28,461 | ₩27,670 | ₩28,421 | +2.62% | 13.5만 |
|---|
| 2026.03.02 | ₩28,139 | ₩28,488 | ₩28,113 | ₩28,274 | +0.48% | 15만 |
|---|
| 2026.02.27 | ₩27,992 | ₩28,421 | ₩27,724 | ₩28,314 | +1.15% | 21.8만 |
|---|
| 2026.02.26 | ₩28,408 | ₩28,595 | ₩28,059 | ₩28,220 | -0.66% | 18.2만 |
|---|
| 2026.02.25 | ₩28,274 | ₩28,528 | ₩27,938 | ₩28,461 | +0.66% | 17.7만 |
|---|
| 2026.02.24 | ₩27,885 | ₩28,367 | ₩27,885 | ₩28,300 | +1.49% | 12.4만 |
|---|
| 2026.02.23 | ₩27,442 | ₩28,099 | ₩27,388 | ₩27,871 | +1.56% | 21.3만 |
|---|
| 2026.02.20 | ₩27,536 | ₩27,657 | ₩26,973 | ₩27,442 | -0.34% | 19.8만 |
|---|
| 2026.02.19 | ₩27,576 | ₩27,764 | ₩27,429 | ₩27,482 | -0.34% | 15만 |
|---|
| 2026.02.18 | ₩27,522 | ₩27,804 | ₩27,402 | ₩27,777 | +0.93% | 13.4만 |
|---|
| 2026.02.17 | ₩27,697 | ₩27,791 | ₩27,335 | ₩27,603 | -0.34% | 17만 |
|---|
| 2026.02.13 | ₩27,496 | ₩27,911 | ₩27,187 | ₩27,844 | +1.27% | 12.4만 |
|---|
| 2026.02.12 | ₩27,536 | ₩27,697 | ₩27,107 | ₩27,361 | -0.63% | 12.9만 |
|---|
| 2026.02.11 | ₩27,724 | ₩27,831 | ₩27,214 | ₩27,522 | -0.73% | 9.6만 |
|---|
| 2026.02.10 | ₩27,469 | ₩27,898 | ₩27,388 | ₩27,563 | +0.34% | 14.9만 |
|---|
| 2026.02.09 | ₩27,375 | ₩27,549 | ₩27,093 | ₩27,308 | -0.24% | 11.9만 |
|---|
| 2026.02.06 | ₩27,429 | ₩27,697 | ₩27,133 | ₩27,375 | -0.20% | 18.1만 |
|---|
| 2026.02.05 | ₩27,227 | ₩27,536 | ₩26,946 | ₩27,429 | +0.74% | 20.6만 |
|---|
| 2026.02.04 | ₩26,570 | ₩27,361 | ₩26,543 | ₩27,321 | +2.83% | 21.6만 |
|---|
| 2026.02.03 | ₩26,624 | ₩26,691 | ₩26,168 | ₩26,517 | -0.40% | 18만 |
|---|
| 2026.02.02 | ₩26,235 | ₩26,664 | ₩26,020 | ₩26,570 | +1.28% | 25.7만 |
|---|
| 2026.01.30 | ₩25,672 | ₩26,342 | ₩25,631 | ₩26,141 | +1.83% | 19.7만 |
|---|
| 2026.01.29 | ₩25,578 | ₩25,832 | ₩25,309 | ₩25,685 | +0.42% | 24만 |
|---|
| 2026.01.28 | ₩25,967 | ₩26,020 | ₩25,444 | ₩25,457 | -1.96% | 17만 |
|---|
| 2026.01.27 | ₩25,886 | ₩26,074 | ₩25,685 | ₩25,900 | +0.05% | 10.9만 |
|---|
| 2026.01.26 | ₩26,034 | ₩26,034 | ₩25,618 | ₩25,806 | -0.88% | 14.4만 |
|---|
| 2026.01.23 | ₩26,342 | ₩26,503 | ₩25,725 | ₩25,913 | -1.63% | 15만 |
|---|
| 2026.01.22 | ₩26,221 | ₩26,637 | ₩26,168 | ₩26,423 | +0.77% | 17.2만 |
|---|
| 2026.01.21 | ₩25,631 | ₩26,235 | ₩25,631 | ₩26,221 | +2.30% | 22.2만 |
|---|
| 2026.01.20 | ₩25,698 | ₩25,819 | ₩25,484 | ₩25,658 | -0.16% | 14.8만 |
|---|
| 2026.01.16 | ₩25,604 | ₩25,873 | ₩25,457 | ₩25,846 | +0.94% | 18.4만 |
|---|
| 2026.01.15 | ₩25,323 | ₩25,859 | ₩25,215 | ₩25,725 | +1.59% | 17만 |
|---|
| 2026.01.14 | ₩24,894 | ₩25,511 | ₩24,880 | ₩25,350 | +1.83% | 32.6만 |
|---|
| 2026.01.13 | ₩24,961 | ₩25,148 | ₩24,733 | ₩24,947 | -0.05% | 17.4만 |
|---|
| 2026.01.12 | ₩24,679 | ₩25,095 | ₩24,411 | ₩24,987 | +1.25% | 18.6만 |
|---|
| 2026.01.09 | ₩24,290 | ₩24,733 | ₩24,169 | ₩24,719 | +1.77% | 19.5만 |
|---|
| 2026.01.08 | ₩23,767 | ₩24,424 | ₩23,740 | ₩24,290 | +2.20% | 30.1만 |
|---|
| 2026.01.07 | ₩24,478 | ₩24,478 | ₩23,955 | ₩24,250 | -0.93% | 24.3만 |
|---|
| 2026.01.06 | ₩24,236 | ₩24,424 | ₩23,995 | ₩24,330 | +0.39% | 18.1만 |
|---|
| 2026.01.05 | ₩24,089 | ₩24,612 | ₩24,089 | ₩24,223 | +0.56% | 23.2만 |
|---|
| 2026.01.02 | ₩24,156 | ₩24,384 | ₩23,847 | ₩24,143 | -0.06% | 14.9만 |
|---|
| 2025.12.31 | ₩24,612 | ₩24,612 | ₩24,143 | ₩24,156 | -1.85% | 14.4만 |
|---|
| 2025.12.30 | ₩24,599 | ₩24,759 | ₩24,438 | ₩24,585 | -0.05% | 17.7만 |
|---|
| 2025.12.29 | ₩24,531 | ₩24,759 | ₩24,438 | ₩24,733 | +0.82% | 24만 |
|---|
| 2025.12.26 | ₩24,290 | ₩24,625 | ₩24,156 | ₩24,531 | +0.99% | 22.6만 |
|---|
| 2025.12.24 | ₩24,290 | ₩24,397 | ₩24,008 | ₩24,317 | +0.11% | 13.4만 |
|---|
| 2025.12.23 | ₩24,303 | ₩24,558 | ₩23,405 | ₩24,250 | -0.22% | 28.8만 |
|---|
| 2025.12.22 | ₩25,041 | ₩25,484 | ₩24,075 | ₩24,438 | -2.41% | 33.2만 |
|---|
| 2025.12.19 | ₩24,478 | ₩24,652 | ₩24,075 | ₩24,236 | -0.99% | 43.2만 |
|---|
| 2025.12.18 | ₩24,330 | ₩24,773 | ₩24,330 | ₩24,692 | +1.49% | 19.4만 |
|---|
| 2025.12.17 | ₩24,344 | ₩24,505 | ₩23,995 | ₩24,330 | -0.06% | 20.5만 |
|---|
| 2025.12.16 | ₩24,531 | ₩24,679 | ₩24,357 | ₩24,531 | 0.00% | 16.9만 |
|---|
| 2025.12.15 | ₩24,612 | ₩24,773 | ₩24,478 | ₩24,599 | -0.05% | 19.7만 |
|---|
| 2025.12.12 | ₩24,411 | ₩24,786 | ₩24,210 | ₩24,625 | +0.88% | 20.6만 |
|---|
| 2025.12.11 | ₩23,807 | ₩24,478 | ₩23,807 | ₩24,451 | +2.70% | 25.5만 |
|---|
| 2025.12.10 | ₩23,767 | ₩24,129 | ₩23,552 | ₩23,861 | +0.40% | 21.9만 |
|---|
| 2025.12.09 | ₩23,338 | ₩23,780 | ₩23,257 | ₩23,713 | +1.61% | 21.9만 |
|---|
| 2025.12.08 | ₩23,821 | ₩23,888 | ₩23,338 | ₩23,378 | -1.86% | 14.3만 |
|---|
| 2025.12.05 | ₩23,727 | ₩24,022 | ₩23,646 | ₩23,861 | +0.57% | 16.2만 |
|---|
| 2025.12.04 | ₩23,914 | ₩23,914 | ₩23,526 | ₩23,606 | -1.29% | 16.7만 |
|---|
| 2025.12.03 | ₩23,593 | ₩24,102 | ₩23,458 | ₩24,008 | +1.76% | 17.6만 |
|---|
| 2025.12.02 | ₩23,579 | ₩23,646 | ₩23,244 | ₩23,606 | +0.11% | 16.2만 |
|---|
| 2025.12.01 | ₩23,177 | ₩23,633 | ₩23,150 | ₩23,593 | +1.79% | 22만 |
|---|
| 2025.11.28 | ₩23,163 | ₩23,445 | ₩23,123 | ₩23,391 | +0.98% | 14.6만 |
|---|
| 2025.11.26 | ₩23,177 | ₩23,324 | ₩23,096 | ₩23,150 | -0.12% | 18.5만 |
|---|
| 2025.11.25 | ₩22,788 | ₩23,458 | ₩22,788 | ₩23,284 | +2.18% | 23.3만 |
|---|
| 2025.11.24 | ₩22,801 | ₩22,949 | ₩22,600 | ₩22,721 | -0.35% | 84.3만 |
|---|
| 2025.11.21 | ₩22,573 | ₩22,935 | ₩22,506 | ₩22,895 | +1.43% | 15.6만 |
|---|
| 2025.11.20 | ₩22,412 | ₩22,520 | ₩22,144 | ₩22,493 | +0.36% | 18.2만 |
|---|
| 2025.11.19 | ₩22,399 | ₩22,466 | ₩22,184 | ₩22,318 | -0.36% | 14.2만 |
|---|
| 2025.11.18 | ₩21,956 | ₩22,453 | ₩21,956 | ₩22,305 | +1.59% | 17.9만 |
|---|
| 2025.11.17 | ₩22,560 | ₩22,627 | ₩21,903 | ₩21,970 | -2.62% | 24.1만 |
|---|
| 2025.11.14 | ₩22,734 | ₩22,734 | ₩22,305 | ₩22,667 | -0.29% | 21.2만 |
|---|
| 2025.11.13 | ₩22,479 | ₩22,828 | ₩22,466 | ₩22,774 | +1.31% | 16.5만 |
|---|
| 2025.11.12 | ₩22,815 | ₩22,922 | ₩22,345 | ₩22,640 | -0.76% | 14.8만 |
|---|
| 2025.11.11 | ₩22,909 | ₩23,137 | ₩22,707 | ₩22,734 | -0.76% | 18.1만 |
|---|
| 2025.11.10 | ₩22,801 | ₩23,016 | ₩22,667 | ₩22,828 | +0.12% | 26.5만 |
|---|
| 2025.11.07 | ₩22,788 | ₩23,284 | ₩22,707 | ₩22,761 | -0.12% | 25.3만 |
|---|
| 2025.11.06 | ₩22,841 | ₩23,016 | ₩22,613 | ₩22,721 | -0.53% | 28만 |
|---|
| 2025.11.05 | ₩22,748 | ₩23,163 | ₩22,721 | ₩23,002 | +1.12% | 20.5만 |
|---|
| 2025.11.04 | ₩22,909 | ₩22,909 | ₩22,466 | ₩22,748 | -0.70% | 25.3만 |
|---|
| 2025.11.03 | ₩22,010 | ₩23,405 | ₩21,956 | ₩22,788 | +3.53% | 63.7만 |
|---|
| 2025.10.31 | ₩22,157 | ₩22,225 | ₩21,916 | ₩21,996 | -0.73% | 20.9만 |
|---|
| 2025.10.30 | ₩22,064 | ₩22,251 | ₩21,862 | ₩22,198 | +0.61% | 28.7만 |
|---|
| 2025.10.29 | ₩22,345 | ₩22,560 | ₩22,010 | ₩22,144 | -0.90% | 24.7만 |
|---|
| 2025.10.28 | ₩22,225 | ₩22,506 | ₩22,090 | ₩22,399 | +0.78% | 19.2만 |
|---|
| 2025.10.27 | ₩22,801 | ₩22,828 | ₩22,225 | ₩22,225 | -2.53% | 21.8만 |
|---|
| 2025.10.24 | ₩22,935 | ₩22,989 | ₩22,506 | ₩22,734 | -0.88% | 15.7만 |
|---|
| 2025.10.23 | ₩22,922 | ₩22,976 | ₩22,761 | ₩22,761 | -0.70% | 15.3만 |
|---|
| 2025.10.22 | ₩22,640 | ₩23,002 | ₩22,640 | ₩22,855 | +0.95% | 25.6만 |
|---|
| 2025.10.21 | ₩23,083 | ₩23,123 | ₩22,573 | ₩22,627 | -1.98% | 23.7만 |
|---|
| 2025.10.20 | ₩23,163 | ₩23,418 | ₩22,761 | ₩23,056 | -0.46% | 24.9만 |
|---|
| 2025.10.17 | ₩23,324 | ₩23,619 | ₩23,029 | ₩23,070 | -1.09% | 21.2만 |
|---|
| 2025.10.16 | ₩23,472 | ₩23,526 | ₩23,284 | ₩23,365 | -0.46% | 21.8만 |
|---|
| 2025.10.15 | ₩23,552 | ₩23,955 | ₩23,338 | ₩23,405 | -0.63% | 19.7만 |
|---|
| 2025.10.14 | ₩23,056 | ₩23,673 | ₩23,056 | ₩23,566 | +2.21% | 21.9만 |
|---|
| 2025.10.13 | ₩22,976 | ₩23,365 | ₩22,935 | ₩23,257 | +1.23% | 19.8만 |
|---|
| 2025.10.10 | ₩23,217 | ₩23,391 | ₩22,815 | ₩22,828 | -1.68% | 20.9만 |
|---|