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 | ₩30,266 | ₩30,293 | ₩29,595 | ₩29,662 | -1.99% | 18.4만 |
| 2026.10.08 | ₩30,172 | ₩30,574 | ₩30,038 | ₩30,507 | +1.11% | 20.2만 |
| 2026.10.07 | ₩30,038 | ₩30,534 | ₩30,025 | ₩30,172 | +0.45% | 16만 |
| 2026.10.06 | ₩30,427 | ₩30,548 | ₩30,038 | ₩30,253 | -0.57% | 12.4만 |
| 2026.10.05 | ₩30,400 | ₩30,561 | ₩30,051 | ₩30,279 | -0.40% | 16.1만 |
| 2026.10.02 | ₩30,467 | ₩30,682 | ₩30,212 | ₩30,253 | -0.70% | 15만 |
| 2026.10.01 | ₩30,132 | ₩30,306 | ₩29,555 | ₩30,239 | +0.36% | 16.6만 |
| 2026.09.30 | ₩30,253 | ₩30,413 | ₩29,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,185 |
| -0.22% |
| 23.6만 |
| 2026.09.29 | ₩29,957 | ₩30,373 | ₩29,716 | ₩30,118 | +0.54% | 17.9만 |
|---|
| 2026.09.28 | ₩29,662 | ₩30,118 | ₩29,662 | ₩30,051 | +1.31% | 21.8만 |
|---|
| 2026.09.25 | ₩29,864 | ₩30,038 | ₩29,528 | ₩29,676 | -0.63% | 15.6만 |
|---|
| 2026.09.24 | ₩29,662 | ₩29,917 | ₩29,166 | ₩29,917 | +0.86% | 18만 |
|---|
| 2026.09.23 | ₩29,622 | ₩29,703 | ₩29,126 | ₩29,649 | +0.09% | 18.7만 |
|---|
| 2026.09.22 | ₩28,925 | ₩29,730 | ₩28,885 | ₩29,609 | +2.36% | 23.5만 |
|---|
| 2026.09.21 | ₩28,603 | ₩28,938 | ₩28,295 | ₩28,818 | +0.75% | 17.7만 |
|---|
| 2026.09.18 | ₩28,576 | ₩28,804 | ₩28,295 | ₩28,590 | +0.05% | 45.7만 |
|---|
| 2026.09.17 | ₩28,751 | ₩28,858 | ₩28,362 | ₩28,684 | -0.23% | 13.9만 |
|---|
| 2026.09.16 | ₩28,670 | ₩28,844 | ₩28,308 | ₩28,617 | -0.19% | 11만 |
|---|
| 2026.09.15 | ₩28,603 | ₩28,724 | ₩28,161 | ₩28,549 | -0.19% | 12.9만 |
|---|
| 2026.09.14 | ₩28,576 | ₩28,979 | ₩28,523 | ₩28,536 | -0.14% | 11.9만 |
|---|
| 2026.09.11 | ₩28,576 | ₩28,590 | ₩28,254 | ₩28,563 | -0.05% | 13.5만 |
|---|
| 2026.09.10 | ₩28,509 | ₩28,576 | ₩27,946 | ₩28,389 | -0.42% | 13.6만 |
|---|
| 2026.09.09 | ₩28,389 | ₩28,617 | ₩28,295 | ₩28,523 | +0.47% | 13.5만 |
|---|
| 2026.09.08 | ₩28,536 | ₩28,751 | ₩28,348 | ₩28,523 | -0.05% | 20.5만 |
|---|
| 2026.09.04 | ₩28,389 | ₩28,818 | ₩28,348 | ₩28,777 | +1.37% | 9.5만 |
|---|
| 2026.09.03 | ₩28,469 | ₩28,657 | ₩28,013 | ₩28,563 | +0.33% | 13.3만 |
|---|
| 2026.09.02 | ₩28,348 | ₩28,469 | ₩28,161 | ₩28,281 | -0.24% | 16만 |
|---|
| 2026.09.01 | ₩28,590 | ₩28,643 | ₩28,187 | ₩28,281 | -1.08% | 10.2만 |
|---|
| 2026.08.31 | ₩28,844 | ₩28,938 | ₩28,523 | ₩28,617 | -0.79% | 13.6만 |
|---|
| 2026.08.28 | ₩28,925 | ₩29,327 | ₩28,576 | ₩28,858 | -0.23% | 12만 |
|---|
| 2026.08.27 | ₩28,684 | ₩28,844 | ₩28,536 | ₩28,791 | +0.37% | 14.4만 |
|---|
| 2026.08.26 | ₩28,925 | ₩28,965 | ₩28,764 | ₩28,804 | -0.42% | 11.3만 |
|---|
| 2026.08.25 | ₩28,751 | ₩28,831 | ₩28,456 | ₩28,764 | +0.05% | 11.7만 |
|---|
| 2026.08.24 | ₩29,153 | ₩29,354 | ₩28,751 | ₩28,858 | -1.01% | 16.9만 |
|---|
| 2026.08.21 | ₩29,756 | ₩29,877 | ₩28,885 | ₩28,925 | -2.79% | 35만 |
|---|
| 2026.08.20 | ₩29,783 | ₩30,199 | ₩29,515 | ₩29,703 | -0.27% | 21.2만 |
|---|
| 2026.08.19 | ₩30,253 | ₩30,762 | ₩29,850 | ₩29,971 | -0.93% | 22.8만 |
|---|
| 2026.08.18 | ₩30,172 | ₩30,306 | ₩29,931 | ₩30,212 | +0.13% | 17.9만 |
|---|
| 2026.08.17 | ₩29,502 | ₩30,253 | ₩29,502 | ₩29,931 | +1.45% | 24.4만 |
|---|
| 2026.08.14 | ₩29,716 | ₩29,797 | ₩29,475 | ₩29,636 | -0.27% | 10만 |
|---|
| 2026.08.13 | ₩29,662 | ₩29,797 | ₩29,274 | ₩29,609 | -0.18% | 12.8만 |
|---|
| 2026.08.12 | ₩29,502 | ₩29,837 | ₩29,220 | ₩29,448 | -0.18% | 15.7만 |
|---|
| 2026.08.11 | ₩29,555 | ₩29,904 | ₩29,528 | ₩29,676 | +0.41% | 12.6만 |
|---|
| 2026.08.10 | ₩29,716 | ₩29,971 | ₩29,461 | ₩29,595 | -0.41% | 12만 |
|---|
| 2026.08.07 | ₩29,810 | ₩30,172 | ₩29,676 | ₩29,904 | +0.31% | 11.3만 |
|---|
| 2026.08.06 | ₩29,864 | ₩30,239 | ₩29,703 | ₩29,783 | -0.27% | 12.3만 |
|---|
| 2026.08.05 | ₩30,011 | ₩30,011 | ₩29,166 | ₩29,770 | -0.80% | 11.6만 |
|---|
| 2026.08.04 | ₩29,381 | ₩30,038 | ₩29,247 | ₩29,931 | +1.87% | 15.4만 |
|---|
| 2026.08.03 | ₩29,448 | ₩29,770 | ₩29,166 | ₩29,595 | +0.50% | 19.2만 |
|---|
| 2026.07.31 | ₩28,952 | ₩29,300 | ₩28,657 | ₩29,233 | +0.97% | 11.2만 |
|---|
| 2026.07.30 | ₩29,260 | ₩29,260 | ₩28,751 | ₩29,046 | -0.73% | 9.3만 |
|---|
| 2026.07.29 | ₩29,367 | ₩29,542 | ₩29,166 | ₩29,381 | +0.05% | 12.5만 |
|---|
| 2026.07.28 | ₩29,475 | ₩29,743 | ₩29,180 | ₩29,354 | -0.41% | 10.2만 |
|---|
| 2026.07.27 | ₩29,032 | ₩29,300 | ₩29,032 | ₩29,139 | +0.37% | 9.3만 |
|---|
| 2026.07.24 | ₩28,751 | ₩29,019 | ₩28,563 | ₩28,938 | +0.65% | 11.3만 |
|---|
| 2026.07.23 | ₩28,389 | ₩28,737 | ₩28,161 | ₩28,603 | +0.76% | 13.1만 |
|---|
| 2026.07.22 | ₩28,509 | ₩28,630 | ₩28,268 | ₩28,536 | +0.09% | 7.8만 |
|---|
| 2026.07.21 | ₩28,456 | ₩28,576 | ₩28,214 | ₩28,496 | +0.14% | 9.8만 |
|---|
| 2026.07.20 | ₩28,737 | ₩28,777 | ₩28,335 | ₩28,603 | -0.47% | 9.7만 |
|---|
| 2026.07.17 | ₩29,059 | ₩29,488 | ₩28,536 | ₩28,670 | -1.34% | 13.6만 |
|---|
| 2026.07.16 | ₩28,617 | ₩29,166 | ₩28,603 | ₩29,113 | +1.73% | 17.5만 |
|---|
| 2026.07.15 | ₩28,254 | ₩28,603 | ₩28,254 | ₩28,389 | +0.47% | 11.1만 |
|---|
| 2026.07.14 | ₩28,456 | ₩28,509 | ₩28,187 | ₩28,187 | -0.94% | 10.7만 |
|---|
| 2026.07.13 | ₩27,906 | ₩28,751 | ₩27,892 | ₩28,563 | +2.35% | 18.8만 |
|---|
| 2026.07.10 | ₩28,013 | ₩28,308 | ₩27,866 | ₩27,959 | -0.19% | 14.1만 |
|---|
| 2026.07.09 | ₩28,107 | ₩28,456 | ₩28,000 | ₩28,442 | +1.19% | 12.2만 |
|---|
| 2026.07.08 | ₩28,375 | ₩28,536 | ₩28,161 | ₩28,308 | -0.24% | 14.2만 |
|---|
| 2026.07.07 | ₩28,858 | ₩28,965 | ₩28,362 | ₩28,429 | -1.49% | 14만 |
|---|
| 2026.07.06 | ₩28,777 | ₩29,032 | ₩28,295 | ₩28,469 | -1.07% | 17.6만 |
|---|
| 2026.07.02 | ₩29,113 | ₩29,180 | ₩28,643 | ₩28,818 | -1.01% | 9.1만 |
|---|
| 2026.07.01 | ₩28,630 | ₩29,394 | ₩28,563 | ₩29,113 | +1.69% | 15.6만 |
|---|
| 2026.06.30 | ₩28,898 | ₩28,912 | ₩28,161 | ₩28,496 | -1.39% | 19.6만 |
|---|
| 2026.06.29 | ₩29,367 | ₩29,367 | ₩28,617 | ₩29,046 | -1.10% | 17만 |
|---|
| 2026.06.26 | ₩28,536 | ₩29,354 | ₩28,482 | ₩29,354 | +2.87% | 69.8만 |
|---|
| 2026.06.25 | ₩28,509 | ₩28,576 | ₩28,107 | ₩28,389 | -0.42% | 13.2만 |
|---|
| 2026.06.24 | ₩28,724 | ₩28,831 | ₩28,013 | ₩28,469 | -0.89% | 30.5만 |
|---|
| 2026.06.23 | ₩26,954 | ₩28,804 | ₩26,954 | ₩28,724 | +6.57% | 17.8만 |
|---|
| 2026.06.22 | ₩26,873 | ₩27,624 | ₩26,806 | ₩27,436 | +2.10% | 19.4만 |
|---|
| 2026.06.18 | ₩27,074 | ₩27,396 | ₩26,981 | ₩27,262 | +0.69% | 32만 |
|---|
| 2026.06.17 | ₩27,356 | ₩27,571 | ₩26,820 | ₩26,887 | -1.72% | 13.3만 |
|---|
| 2026.06.16 | ₩27,490 | ₩27,812 | ₩27,061 | ₩27,504 | +0.05% | 10.5만 |
|---|
| 2026.06.15 | ₩27,731 | ₩27,959 | ₩27,302 | ₩27,302 | -1.55% | 15.9만 |
|---|
| 2026.06.12 | ₩28,000 | ₩28,415 | ₩27,758 | ₩27,825 | -0.62% | 14만 |
|---|
| 2026.06.11 | ₩28,161 | ₩28,161 | ₩27,825 | ₩27,906 | -0.90% | 10.4만 |
|---|
| 2026.06.10 | ₩27,812 | ₩28,134 | ₩27,611 | ₩28,000 | +0.68% | 9.7만 |
|---|
| 2026.06.09 | ₩27,356 | ₩27,758 | ₩27,356 | ₩27,557 | +0.74% | 11.1만 |
|---|
| 2026.06.08 | ₩27,611 | ₩27,731 | ₩27,235 | ₩27,235 | -1.36% | 11.6만 |
|---|
| 2026.06.05 | ₩27,638 | ₩27,919 | ₩27,504 | ₩27,611 | -0.10% | 9.4만 |
|---|
| 2026.06.04 | ₩27,356 | ₩27,731 | ₩27,356 | ₩27,517 | +0.59% | 8.4만 |
|---|
| 2026.06.03 | ₩27,611 | ₩27,611 | ₩27,007 | ₩27,034 | -2.09% | 10.4만 |
|---|
| 2026.06.02 | ₩27,477 | ₩27,946 | ₩27,262 | ₩27,799 | +1.17% | 9.6만 |
|---|
| 2026.06.01 | ₩27,383 | ₩27,731 | ₩27,262 | ₩27,624 | +0.88% | 16.6만 |
|---|
| 2026.05.29 | ₩27,369 | ₩27,490 | ₩27,195 | ₩27,436 | +0.24% | 12.5만 |
|---|
| 2026.05.28 | ₩27,504 | ₩27,624 | ₩27,195 | ₩27,544 | +0.15% | 10.7만 |
|---|
| 2026.05.27 | ₩27,329 | ₩27,691 | ₩26,927 | ₩27,504 | +0.64% | 12만 |
|---|
| 2026.05.26 | ₩27,195 | ₩27,463 | ₩27,074 | ₩27,383 | +0.69% | 10.8만 |
|---|
| 2026.05.22 | ₩27,115 | ₩27,235 | ₩26,779 | ₩27,195 | +0.30% | 13.6만 |
|---|
| 2026.05.21 | ₩26,766 | ₩27,021 | ₩26,417 | ₩26,873 | +0.40% | 16.5만 |
|---|
| 2026.05.20 | ₩26,887 | ₩27,128 | ₩26,766 | ₩26,820 | -0.25% | 17.1만 |
|---|
| 2026.05.19 | ₩27,262 | ₩27,490 | ₩26,873 | ₩26,900 | -1.33% | 11.8만 |
|---|
| 2026.05.18 | ₩26,766 | ₩27,477 | ₩26,766 | ₩27,343 | +2.15% | 10.6만 |
|---|
| 2026.05.15 | ₩27,168 | ₩27,276 | ₩26,793 | ₩26,846 | -1.18% | 9.9만 |
|---|
| 2026.05.14 | ₩27,208 | ₩27,463 | ₩27,048 | ₩27,195 | -0.05% | 10.1만 |
|---|
| 2026.05.13 | ₩26,940 | ₩27,168 | ₩26,766 | ₩27,074 | +0.50% | 14.4만 |
|---|
| 2026.05.12 | ₩27,369 | ₩27,369 | ₩26,981 | ₩27,088 | -1.03% | 10.8만 |
|---|
| 2026.05.11 | ₩27,731 | ₩27,731 | ₩27,141 | ₩27,249 | -1.74% | 13만 |
|---|
| 2026.05.08 | ₩27,504 | ₩27,825 | ₩27,490 | ₩27,718 | +0.78% | 8.9만 |
|---|
| 2026.05.07 | ₩27,289 | ₩27,879 | ₩27,249 | ₩27,879 | +2.16% | 15만 |
|---|
| 2026.05.06 | ₩27,718 | ₩27,718 | ₩26,994 | ₩27,289 | -1.55% | 14.5만 |
|---|
| 2026.05.05 | ₩27,530 | ₩28,013 | ₩27,235 | ₩27,557 | +0.10% | 13.6만 |
|---|
| 2026.05.04 | ₩28,067 | ₩28,268 | ₩26,793 | ₩27,490 | -2.05% | 60.9만 |
|---|
| 2026.05.01 | ₩28,026 | ₩28,348 | ₩27,812 | ₩28,321 | +1.05% | 14.6만 |
|---|
| 2026.04.30 | ₩27,664 | ₩28,080 | ₩27,289 | ₩28,000 | +1.21% | 22.7만 |
|---|
| 2026.04.29 | ₩27,597 | ₩27,825 | ₩27,504 | ₩27,624 | +0.10% | 13.1만 |
|---|
| 2026.04.28 | ₩27,691 | ₩27,866 | ₩27,410 | ₩27,705 | +0.05% | 12.5만 |
|---|
| 2026.04.27 | ₩27,329 | ₩27,450 | ₩27,155 | ₩27,356 | +0.10% | 13만 |
|---|
| 2026.04.24 | ₩27,517 | ₩27,933 | ₩27,061 | ₩27,262 | -0.93% | 17.5만 |
|---|
| 2026.04.23 | ₩27,396 | ₩27,946 | ₩27,208 | ₩27,611 | +0.78% | 18.8만 |
|---|
| 2026.04.22 | ₩26,551 | ₩27,262 | ₩26,551 | ₩27,262 | +2.68% | 21.7만 |
|---|
| 2026.04.21 | ₩26,551 | ₩27,021 | ₩26,417 | ₩26,538 | -0.05% | 22.4만 |
|---|
| 2026.04.20 | ₩28,214 | ₩28,456 | ₩26,216 | ₩26,498 | -6.08% | 41만 |
|---|
| 2026.04.17 | ₩28,764 | ₩29,233 | ₩28,630 | ₩29,059 | +1.03% | 24.7만 |
|---|
| 2026.04.16 | ₩28,549 | ₩28,804 | ₩28,536 | ₩28,576 | +0.09% | 10만 |
|---|
| 2026.04.15 | ₩29,126 | ₩29,126 | ₩28,321 | ₩28,697 | -1.47% | 16.8만 |
|---|
| 2026.04.14 | ₩29,394 | ₩29,394 | ₩29,180 | ₩29,193 | -0.68% | 14.7만 |
|---|
| 2026.04.13 | ₩29,421 | ₩29,582 | ₩29,247 | ₩29,542 | +0.41% | 12.9만 |
|---|
| 2026.04.10 | ₩29,904 | ₩29,971 | ₩29,502 | ₩29,823 | -0.27% | 9.5만 |
|---|
| 2026.04.09 | ₩29,488 | ₩29,984 | ₩29,448 | ₩29,984 | +1.68% | 13.5만 |
|---|
| 2026.04.08 | ₩29,475 | ₩29,743 | ₩29,381 | ₩29,662 | +0.64% | 14.4만 |
|---|
| 2026.04.07 | ₩29,220 | ₩29,314 | ₩29,032 | ₩29,126 | -0.32% | 7.8만 |
|---|
| 2026.04.06 | ₩28,965 | ₩29,220 | ₩28,912 | ₩29,193 | +0.79% | 7.6만 |
|---|
| 2026.04.02 | ₩29,005 | ₩29,367 | ₩28,764 | ₩29,086 | +0.28% | 8.9만 |
|---|
| 2026.04.01 | ₩28,831 | ₩29,180 | ₩28,549 | ₩29,005 | +0.60% | 11.9만 |
|---|
| 2026.03.31 | ₩29,367 | ₩29,435 | ₩28,563 | ₩28,724 | -2.19% | 19.8만 |
|---|
| 2026.03.30 | ₩28,831 | ₩29,327 | ₩28,643 | ₩29,166 | +1.16% | 20.8만 |
|---|
| 2026.03.27 | ₩28,563 | ₩28,710 | ₩28,509 | ₩28,590 | +0.09% | 10.5만 |
|---|
| 2026.03.26 | ₩28,523 | ₩28,831 | ₩28,509 | ₩28,751 | +0.80% | 13만 |
|---|
| 2026.03.25 | ₩28,818 | ₩28,818 | ₩28,201 | ₩28,643 | -0.60% | 9.7만 |
|---|
| 2026.03.24 | ₩28,094 | ₩28,858 | ₩28,080 | ₩28,670 | +2.05% | 13.5만 |
|---|
| 2026.03.23 | ₩27,799 | ₩28,496 | ₩27,745 | ₩28,321 | +1.88% | 17.8만 |
|---|
| 2026.03.20 | ₩27,571 | ₩27,571 | ₩27,182 | ₩27,410 | -0.58% | 71.1만 |
|---|
| 2026.03.19 | ₩27,343 | ₩27,611 | ₩27,101 | ₩27,423 | +0.29% | 18.4만 |
|---|
| 2026.03.18 | ₩27,986 | ₩28,053 | ₩27,383 | ₩27,410 | -2.06% | 17.3만 |
|---|
| 2026.03.17 | ₩28,281 | ₩28,590 | ₩27,946 | ₩28,026 | -0.90% | 18.1만 |
|---|
| 2026.03.16 | ₩28,496 | ₩28,576 | ₩28,147 | ₩28,348 | -0.52% | 14만 |
|---|
| 2026.03.13 | ₩28,509 | ₩28,617 | ₩28,201 | ₩28,362 | -0.52% | 13만 |
|---|
| 2026.03.12 | ₩28,295 | ₩28,751 | ₩28,281 | ₩28,509 | +0.76% | 14.2만 |
|---|
| 2026.03.11 | ₩28,201 | ₩28,523 | ₩28,147 | ₩28,456 | +0.90% | 8.9만 |
|---|
| 2026.03.10 | ₩28,268 | ₩28,670 | ₩28,147 | ₩28,201 | -0.24% | 12.6만 |
|---|
| 2026.03.09 | ₩28,281 | ₩28,523 | ₩27,866 | ₩28,375 | +0.33% | 17.6만 |
|---|
| 2026.03.06 | ₩28,214 | ₩28,630 | ₩27,933 | ₩28,576 | +1.28% | 19.2만 |
|---|
| 2026.03.05 | ₩28,523 | ₩28,590 | ₩28,362 | ₩28,442 | -0.28% | 12.1만 |
|---|
| 2026.03.04 | ₩28,348 | ₩28,965 | ₩28,080 | ₩28,791 | +1.56% | 16.8만 |
|---|
| 2026.03.03 | ₩27,691 | ₩28,456 | ₩27,664 | ₩28,415 | +2.62% | 13.5만 |
|---|
| 2026.03.02 | ₩28,134 | ₩28,482 | ₩28,107 | ₩28,268 | +0.48% | 15만 |
|---|
| 2026.02.27 | ₩27,986 | ₩28,415 | ₩27,718 | ₩28,308 | +1.15% | 21.8만 |
|---|
| 2026.02.26 | ₩28,402 | ₩28,590 | ₩28,053 | ₩28,214 | -0.66% | 18.2만 |
|---|
| 2026.02.25 | ₩28,268 | ₩28,523 | ₩27,933 | ₩28,456 | +0.66% | 17.7만 |
|---|
| 2026.02.24 | ₩27,879 | ₩28,362 | ₩27,879 | ₩28,295 | +1.49% | 12.4만 |
|---|
| 2026.02.23 | ₩27,436 | ₩28,094 | ₩27,383 | ₩27,866 | +1.56% | 21.3만 |
|---|
| 2026.02.20 | ₩27,530 | ₩27,651 | ₩26,967 | ₩27,436 | -0.34% | 19.8만 |
|---|
| 2026.02.19 | ₩27,571 | ₩27,758 | ₩27,423 | ₩27,477 | -0.34% | 15만 |
|---|
| 2026.02.18 | ₩27,517 | ₩27,799 | ₩27,396 | ₩27,772 | +0.93% | 13.4만 |
|---|
| 2026.02.17 | ₩27,691 | ₩27,785 | ₩27,329 | ₩27,597 | -0.34% | 17만 |
|---|
| 2026.02.13 | ₩27,490 | ₩27,906 | ₩27,182 | ₩27,839 | +1.27% | 12.4만 |
|---|
| 2026.02.12 | ₩27,530 | ₩27,691 | ₩27,101 | ₩27,356 | -0.63% | 12.9만 |
|---|
| 2026.02.11 | ₩27,718 | ₩27,825 | ₩27,208 | ₩27,517 | -0.73% | 9.6만 |
|---|
| 2026.02.10 | ₩27,463 | ₩27,892 | ₩27,383 | ₩27,557 | +0.34% | 14.9만 |
|---|
| 2026.02.09 | ₩27,369 | ₩27,544 | ₩27,088 | ₩27,302 | -0.24% | 11.9만 |
|---|
| 2026.02.06 | ₩27,423 | ₩27,691 | ₩27,128 | ₩27,369 | -0.20% | 18.1만 |
|---|
| 2026.02.05 | ₩27,222 | ₩27,530 | ₩26,940 | ₩27,423 | +0.74% | 20.6만 |
|---|
| 2026.02.04 | ₩26,565 | ₩27,356 | ₩26,538 | ₩27,316 | +2.83% | 21.6만 |
|---|
| 2026.02.03 | ₩26,618 | ₩26,686 | ₩26,163 | ₩26,511 | -0.40% | 18만 |
|---|
| 2026.02.02 | ₩26,230 | ₩26,659 | ₩26,015 | ₩26,565 | +1.28% | 25.7만 |
|---|
| 2026.01.30 | ₩25,666 | ₩26,337 | ₩25,626 | ₩26,136 | +1.83% | 19.7만 |
|---|
| 2026.01.29 | ₩25,572 | ₩25,827 | ₩25,304 | ₩25,680 | +0.42% | 24만 |
|---|
| 2026.01.28 | ₩25,961 | ₩26,015 | ₩25,438 | ₩25,452 | -1.96% | 17만 |
|---|
| 2026.01.27 | ₩25,881 | ₩26,069 | ₩25,680 | ₩25,894 | +0.05% | 10.9만 |
|---|
| 2026.01.26 | ₩26,028 | ₩26,028 | ₩25,613 | ₩25,800 | -0.88% | 14.4만 |
|---|
| 2026.01.23 | ₩26,337 | ₩26,498 | ₩25,720 | ₩25,908 | -1.63% | 15만 |
|---|
| 2026.01.22 | ₩26,216 | ₩26,632 | ₩26,163 | ₩26,417 | +0.77% | 17.2만 |
|---|
| 2026.01.21 | ₩25,626 | ₩26,230 | ₩25,626 | ₩26,216 | +2.30% | 22.2만 |
|---|
| 2026.01.20 | ₩25,693 | ₩25,814 | ₩25,479 | ₩25,653 | -0.16% | 14.8만 |
|---|
| 2026.01.16 | ₩25,599 | ₩25,868 | ₩25,452 | ₩25,841 | +0.94% | 18.4만 |
|---|
| 2026.01.15 | ₩25,318 | ₩25,854 | ₩25,210 | ₩25,720 | +1.59% | 17만 |
|---|
| 2026.01.14 | ₩24,889 | ₩25,505 | ₩24,875 | ₩25,345 | +1.83% | 32.6만 |
|---|
| 2026.01.13 | ₩24,956 | ₩25,143 | ₩24,728 | ₩24,942 | -0.05% | 17.4만 |
|---|
| 2026.01.12 | ₩24,674 | ₩25,090 | ₩24,406 | ₩24,982 | +1.25% | 18.6만 |
|---|
| 2026.01.09 | ₩24,285 | ₩24,728 | ₩24,164 | ₩24,714 | +1.77% | 19.5만 |
|---|
| 2026.01.08 | ₩23,762 | ₩24,419 | ₩23,735 | ₩24,285 | +2.20% | 30.1만 |
|---|
| 2026.01.07 | ₩24,473 | ₩24,473 | ₩23,950 | ₩24,245 | -0.93% | 24.3만 |
|---|
| 2026.01.06 | ₩24,232 | ₩24,419 | ₩23,990 | ₩24,325 | +0.39% | 18.1만 |
|---|
| 2026.01.05 | ₩24,084 | ₩24,607 | ₩24,084 | ₩24,218 | +0.56% | 23.2만 |
|---|
| 2026.01.02 | ₩24,151 | ₩24,379 | ₩23,843 | ₩24,138 | -0.06% | 14.9만 |
|---|
| 2025.12.31 | ₩24,607 | ₩24,607 | ₩24,138 | ₩24,151 | -1.85% | 14.4만 |
|---|
| 2025.12.30 | ₩24,594 | ₩24,754 | ₩24,433 | ₩24,580 | -0.05% | 17.7만 |
|---|
| 2025.12.29 | ₩24,527 | ₩24,754 | ₩24,433 | ₩24,728 | +0.82% | 24만 |
|---|
| 2025.12.26 | ₩24,285 | ₩24,620 | ₩24,151 | ₩24,527 | +0.99% | 22.6만 |
|---|
| 2025.12.24 | ₩24,285 | ₩24,392 | ₩24,004 | ₩24,312 | +0.11% | 13.4만 |
|---|
| 2025.12.23 | ₩24,299 | ₩24,553 | ₩23,400 | ₩24,245 | -0.22% | 28.8만 |
|---|
| 2025.12.22 | ₩25,036 | ₩25,479 | ₩24,071 | ₩24,433 | -2.41% | 33.2만 |
|---|
| 2025.12.19 | ₩24,473 | ₩24,647 | ₩24,071 | ₩24,232 | -0.99% | 43.2만 |
|---|
| 2025.12.18 | ₩24,325 | ₩24,768 | ₩24,325 | ₩24,687 | +1.49% | 19.4만 |
|---|
| 2025.12.17 | ₩24,339 | ₩24,500 | ₩23,990 | ₩24,325 | -0.06% | 20.5만 |
|---|
| 2025.12.16 | ₩24,527 | ₩24,674 | ₩24,352 | ₩24,527 | 0.00% | 16.9만 |
|---|
| 2025.12.15 | ₩24,607 | ₩24,768 | ₩24,473 | ₩24,594 | -0.05% | 19.7만 |
|---|
| 2025.12.12 | ₩24,406 | ₩24,781 | ₩24,205 | ₩24,620 | +0.88% | 20.6만 |
|---|
| 2025.12.11 | ₩23,802 | ₩24,473 | ₩23,802 | ₩24,446 | +2.70% | 25.5만 |
|---|
| 2025.12.10 | ₩23,762 | ₩24,124 | ₩23,548 | ₩23,856 | +0.40% | 21.9만 |
|---|
| 2025.12.09 | ₩23,333 | ₩23,776 | ₩23,253 | ₩23,709 | +1.61% | 21.9만 |
|---|
| 2025.12.08 | ₩23,816 | ₩23,883 | ₩23,333 | ₩23,373 | -1.86% | 14.3만 |
|---|
| 2025.12.05 | ₩23,722 | ₩24,017 | ₩23,641 | ₩23,856 | +0.57% | 16.2만 |
|---|
| 2025.12.04 | ₩23,910 | ₩23,910 | ₩23,521 | ₩23,601 | -1.29% | 16.7만 |
|---|
| 2025.12.03 | ₩23,588 | ₩24,097 | ₩23,454 | ₩24,004 | +1.76% | 17.6만 |
|---|
| 2025.12.02 | ₩23,574 | ₩23,641 | ₩23,239 | ₩23,601 | +0.11% | 16.2만 |
|---|
| 2025.12.01 | ₩23,172 | ₩23,628 | ₩23,145 | ₩23,588 | +1.79% | 22만 |
|---|
| 2025.11.28 | ₩23,159 | ₩23,440 | ₩23,118 | ₩23,387 | +0.98% | 14.6만 |
|---|
| 2025.11.26 | ₩23,172 | ₩23,320 | ₩23,092 | ₩23,145 | -0.12% | 18.5만 |
|---|
| 2025.11.25 | ₩22,783 | ₩23,454 | ₩22,783 | ₩23,279 | +2.18% | 23.3만 |
|---|
| 2025.11.24 | ₩22,797 | ₩22,944 | ₩22,596 | ₩22,716 | -0.35% | 84.3만 |
|---|
| 2025.11.21 | ₩22,569 | ₩22,931 | ₩22,502 | ₩22,891 | +1.43% | 15.6만 |
|---|
| 2025.11.20 | ₩22,408 | ₩22,515 | ₩22,140 | ₩22,488 | +0.36% | 18.2만 |
|---|
| 2025.11.19 | ₩22,394 | ₩22,461 | ₩22,180 | ₩22,314 | -0.36% | 14.2만 |
|---|
| 2025.11.18 | ₩21,952 | ₩22,448 | ₩21,952 | ₩22,300 | +1.59% | 17.9만 |
|---|
| 2025.11.17 | ₩22,555 | ₩22,622 | ₩21,898 | ₩21,965 | -2.62% | 24.1만 |
|---|
| 2025.11.14 | ₩22,730 | ₩22,730 | ₩22,300 | ₩22,663 | -0.29% | 21.2만 |
|---|
| 2025.11.13 | ₩22,475 | ₩22,823 | ₩22,461 | ₩22,770 | +1.31% | 16.5만 |
|---|
| 2025.11.12 | ₩22,810 | ₩22,917 | ₩22,341 | ₩22,636 | -0.76% | 14.8만 |
|---|
| 2025.11.11 | ₩22,904 | ₩23,132 | ₩22,703 | ₩22,730 | -0.76% | 18.1만 |
|---|
| 2025.11.10 | ₩22,797 | ₩23,011 | ₩22,663 | ₩22,823 | +0.12% | 26.5만 |
|---|
| 2025.11.07 | ₩22,783 | ₩23,279 | ₩22,703 | ₩22,756 | -0.12% | 25.3만 |
|---|
| 2025.11.06 | ₩22,837 | ₩23,011 | ₩22,609 | ₩22,716 | -0.53% | 28만 |
|---|
| 2025.11.05 | ₩22,743 | ₩23,159 | ₩22,716 | ₩22,998 | +1.12% | 20.5만 |
|---|
| 2025.11.04 | ₩22,904 | ₩22,904 | ₩22,461 | ₩22,743 | -0.70% | 25.3만 |
|---|
| 2025.11.03 | ₩22,005 | ₩23,400 | ₩21,952 | ₩22,783 | +3.53% | 63.7만 |
|---|
| 2025.10.31 | ₩22,153 | ₩22,220 | ₩21,912 | ₩21,992 | -0.73% | 20.9만 |
|---|
| 2025.10.30 | ₩22,059 | ₩22,247 | ₩21,858 | ₩22,193 | +0.61% | 28.7만 |
|---|
| 2025.10.29 | ₩22,341 | ₩22,555 | ₩22,005 | ₩22,140 | -0.90% | 24.7만 |
|---|
| 2025.10.28 | ₩22,220 | ₩22,502 | ₩22,086 | ₩22,394 | +0.78% | 19.2만 |
|---|
| 2025.10.27 | ₩22,797 | ₩22,823 | ₩22,220 | ₩22,220 | -2.53% | 21.8만 |
|---|
| 2025.10.24 | ₩22,931 | ₩22,984 | ₩22,502 | ₩22,730 | -0.88% | 15.7만 |
|---|
| 2025.10.23 | ₩22,917 | ₩22,971 | ₩22,756 | ₩22,756 | -0.70% | 15.3만 |
|---|
| 2025.10.22 | ₩22,636 | ₩22,998 | ₩22,636 | ₩22,850 | +0.95% | 25.6만 |
|---|
| 2025.10.21 | ₩23,078 | ₩23,118 | ₩22,569 | ₩22,622 | -1.98% | 23.7만 |
|---|
| 2025.10.20 | ₩23,159 | ₩23,414 | ₩22,756 | ₩23,051 | -0.46% | 24.9만 |
|---|
| 2025.10.17 | ₩23,320 | ₩23,615 | ₩23,025 | ₩23,065 | -1.09% | 21.2만 |
|---|
| 2025.10.16 | ₩23,467 | ₩23,521 | ₩23,279 | ₩23,360 | -0.46% | 21.8만 |
|---|
| 2025.10.15 | ₩23,548 | ₩23,950 | ₩23,333 | ₩23,400 | -0.63% | 19.7만 |
|---|
| 2025.10.14 | ₩23,051 | ₩23,668 | ₩23,051 | ₩23,561 | +2.21% | 21.9만 |
|---|
| 2025.10.13 | ₩22,971 | ₩23,360 | ₩22,931 | ₩23,253 | +1.23% | 19.8만 |
|---|
| 2025.10.10 | ₩23,212 | ₩23,387 | ₩22,810 | ₩22,823 | -1.68% | 20.9만 |
|---|