시장 데이터를 불러오는 중
전체 종목
Energy Focus, Inc. - Common Stock 과거 주가
Energy Focus, Inc. - Common Stock · EFOI · NASDAQ
주요 사업 분야는 건축용 제품·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Energy Focus, Inc. - Common Stock · EFOI · NASDAQ
주요 사업 분야는 건축용 제품·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,127 | ₩4,154 | ₩4,007 | ₩4,007 | -2.92% | 4.4천 |
| 2026.10.08 | ₩4,208 | ₩4,208 | ₩4,020 | ₩4,020 | -4.46% | 6.9천 |
| 2026.10.07 | ₩4,208 | ₩4,315 | ₩4,154 | ₩4,221 | +0.32% | 1.7만 |
| 2026.10.06 | ₩4,167 | ₩4,449 | ₩4,167 | ₩4,221 | +1.29% | 2.9만 |
| 2026.10.05 | ₩3,993 | ₩4,516 | ₩3,993 | ₩4,087 | +2.35% | 2.2만 |
| 2026.10.02 | ₩3,645 | ₩4,114 | ₩3,618 | ₩4,007 | +9.93% | 3.2만 |
| 2026.10.01 | ₩3,645 | ₩3,792 | ₩3,618 | ₩3,618 | -0.74% | 4.5천 |
| 2026.09.30 | ₩3,645 | ₩3,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,618 |
| -0.74% |
| 1.3만 |
| 2026.09.29 | ₩3,591 | ₩3,698 | ₩3,591 | ₩3,631 | +1.12% | 4.6천 |
|---|
| 2026.09.28 | ₩3,672 | ₩3,712 | ₩3,672 | ₩3,685 | +0.36% | 4.4천 |
|---|
| 2026.09.25 | ₩3,658 | ₩3,765 | ₩3,484 | ₩3,645 | -0.37% | 1.6만 |
|---|
| 2026.09.24 | ₩3,605 | ₩3,685 | ₩3,564 | ₩3,672 | +1.86% | 1.3만 |
|---|
| 2026.09.23 | ₩3,618 | ₩3,752 | ₩3,497 | ₩3,551 | -1.85% | 3.6만 |
|---|
| 2026.09.22 | ₩3,685 | ₩3,765 | ₩3,551 | ₩3,591 | -2.55% | 4.2만 |
|---|
| 2026.09.21 | ₩3,645 | ₩3,765 | ₩3,578 | ₩3,698 | +1.47% | 1.8만 |
|---|
| 2026.09.18 | ₩3,484 | ₩3,605 | ₩3,484 | ₩3,605 | +3.46% | 6.2천 |
|---|
| 2026.09.17 | ₩3,631 | ₩3,645 | ₩3,497 | ₩3,497 | -3.69% | 3.9천 |
|---|
| 2026.09.16 | ₩3,618 | ₩3,672 | ₩3,497 | ₩3,497 | -3.33% | 1만 |
|---|
| 2026.09.15 | ₩3,752 | ₩3,765 | ₩3,618 | ₩3,618 | -3.57% | 9.2천 |
|---|
| 2026.09.14 | ₩3,819 | ₩3,899 | ₩3,672 | ₩3,672 | -3.86% | 9.3천 |
|---|
| 2026.09.11 | ₩3,752 | ₩3,926 | ₩3,725 | ₩3,765 | +0.36% | 4.6천 |
|---|
| 2026.09.10 | ₩3,739 | ₩3,913 | ₩3,739 | ₩3,806 | +1.79% | 8.8천 |
|---|
| 2026.09.09 | ₩3,899 | ₩3,926 | ₩3,806 | ₩3,819 | -2.06% | 4.4천 |
|---|
| 2026.09.08 | ₩3,873 | ₩4,020 | ₩3,819 | ₩3,819 | -1.38% | 8.3천 |
|---|
| 2026.09.04 | ₩3,792 | ₩3,859 | ₩3,779 | ₩3,819 | +0.71% | 4.7천 |
|---|
| 2026.09.03 | ₩3,819 | ₩3,859 | ₩3,712 | ₩3,792 | -0.70% | 2.7천 |
|---|
| 2026.09.02 | ₩3,698 | ₩3,806 | ₩3,698 | ₩3,712 | +0.36% | 4.2천 |
|---|
| 2026.09.01 | ₩3,792 | ₩3,859 | ₩3,685 | ₩3,819 | +0.71% | 5천 |
|---|
| 2026.08.31 | ₩3,739 | ₩3,873 | ₩3,685 | ₩3,712 | -0.72% | 6.6천 |
|---|
| 2026.08.28 | ₩3,886 | ₩3,953 | ₩3,873 | ₩3,873 | -0.34% | 3.4천 |
|---|
| 2026.08.27 | ₩3,765 | ₩4,020 | ₩3,739 | ₩3,886 | +3.20% | 1.3만 |
|---|
| 2026.08.26 | ₩3,752 | ₩4,007 | ₩3,712 | ₩3,725 | -0.71% | 6.3천 |
|---|
| 2026.08.25 | ₩3,859 | ₩3,966 | ₩3,752 | ₩3,819 | -1.04% | 6.7천 |
|---|
| 2026.08.24 | ₩3,779 | ₩3,993 | ₩3,631 | ₩3,993 | +5.67% | 6.8천 |
|---|
| 2026.08.21 | ₩3,739 | ₩4,007 | ₩3,658 | ₩3,913 | +4.66% | 4.6천 |
|---|
| 2026.08.20 | ₩3,618 | ₩3,698 | ₩3,618 | ₩3,658 | +1.11% | 4천 |
|---|
| 2026.08.19 | ₩4,047 | ₩4,047 | ₩3,524 | ₩3,645 | -9.93% | 4.2만 |
|---|
| 2026.08.18 | ₩4,007 | ₩4,033 | ₩3,993 | ₩4,020 | +0.33% | 4.5천 |
|---|
| 2026.08.17 | ₩4,047 | ₩4,074 | ₩3,913 | ₩3,913 | -3.31% | 2.6천 |
|---|
| 2026.08.14 | ₩4,033 | ₩4,047 | ₩4,033 | ₩4,033 | 0.00% | 1.6천 |
|---|
| 2026.08.13 | ₩4,087 | ₩4,127 | ₩4,020 | ₩4,020 | -1.64% | 2.6천 |
|---|
| 2026.08.12 | ₩4,087 | ₩4,087 | ₩4,060 | ₩4,060 | -0.66% | 3천 |
|---|
| 2026.08.11 | ₩4,007 | ₩4,074 | ₩3,966 | ₩4,020 | +0.33% | 4.7천 |
|---|
| 2026.08.10 | ₩4,181 | ₩4,409 | ₩4,141 | ₩4,141 | -0.96% | 1.4만 |
|---|
| 2026.08.07 | ₩4,221 | ₩4,301 | ₩4,154 | ₩4,275 | +1.27% | 5천 |
|---|
| 2026.08.06 | ₩4,154 | ₩4,167 | ₩4,127 | ₩4,141 | -0.32% | 2.2천 |
|---|
| 2026.08.05 | ₩4,141 | ₩4,167 | ₩4,074 | ₩4,167 | +0.65% | 5.1천 |
|---|
| 2026.08.04 | ₩4,127 | ₩4,382 | ₩4,047 | ₩4,194 | +1.62% | 1.2만 |
|---|
| 2026.08.03 | ₩4,087 | ₩4,248 | ₩3,993 | ₩4,087 | 0.00% | 2.6만 |
|---|
| 2026.07.31 | ₩4,221 | ₩4,221 | ₩4,087 | ₩4,087 | -3.17% | 3.6천 |
|---|
| 2026.07.30 | ₩3,819 | ₩4,208 | ₩3,819 | ₩4,167 | +9.12% | 1.5만 |
|---|
| 2026.07.29 | ₩3,712 | ₩3,859 | ₩3,712 | ₩3,779 | +1.81% | 2.4만 |
|---|
| 2026.07.28 | ₩3,698 | ₩3,832 | ₩3,698 | ₩3,712 | +0.36% | 1.1만 |
|---|
| 2026.07.27 | ₩3,752 | ₩3,846 | ₩3,752 | ₩3,792 | +1.07% | 6.2천 |
|---|
| 2026.07.24 | ₩3,926 | ₩3,926 | ₩3,819 | ₩3,846 | -2.05% | 1.1만 |
|---|
| 2026.07.23 | ₩3,725 | ₩3,953 | ₩3,725 | ₩3,806 | +2.16% | 6천 |
|---|
| 2026.07.22 | ₩3,618 | ₩3,886 | ₩3,618 | ₩3,832 | +5.93% | 6.2천 |
|---|
| 2026.07.21 | ₩3,631 | ₩3,926 | ₩3,631 | ₩3,806 | +4.80% | 1.1만 |
|---|
| 2026.07.20 | ₩3,792 | ₩3,886 | ₩3,618 | ₩3,631 | -4.24% | 1.7만 |
|---|
| 2026.07.17 | ₩3,846 | ₩3,993 | ₩3,806 | ₩3,886 | +1.05% | 7.6천 |
|---|
| 2026.07.16 | ₩4,007 | ₩4,033 | ₩3,913 | ₩3,940 | -1.67% | 1.2만 |
|---|
| 2026.07.15 | ₩3,940 | ₩4,007 | ₩3,926 | ₩3,940 | 0.00% | 7.8천 |
|---|
| 2026.07.14 | ₩3,899 | ₩4,194 | ₩3,899 | ₩4,020 | +3.09% | 2만 |
|---|
| 2026.07.13 | ₩4,087 | ₩4,087 | ₩3,980 | ₩3,980 | -2.62% | 7.9천 |
|---|
| 2026.07.10 | ₩4,074 | ₩4,516 | ₩3,940 | ₩3,993 | -1.97% | 1.1만 |
|---|
| 2026.07.09 | ₩4,033 | ₩4,127 | ₩4,007 | ₩4,047 | +0.33% | 6.7천 |
|---|
| 2026.07.08 | ₩4,033 | ₩4,167 | ₩3,899 | ₩3,980 | -1.33% | 1.5만 |
|---|
| 2026.07.07 | ₩4,100 | ₩4,167 | ₩3,873 | ₩3,873 | -5.56% | 1.1만 |
|---|
| 2026.07.06 | ₩4,047 | ₩4,074 | ₩3,966 | ₩3,966 | -1.99% | 9.3천 |
|---|
| 2026.07.02 | ₩4,127 | ₩4,288 | ₩3,926 | ₩3,953 | -4.22% | 1.7만 |
|---|
| 2026.07.01 | ₩4,301 | ₩4,355 | ₩4,154 | ₩4,154 | -3.43% | 1.5만 |
|---|
| 2026.06.30 | ₩4,194 | ₩4,516 | ₩4,167 | ₩4,422 | +5.43% | 2.5만 |
|---|
| 2026.06.29 | ₩3,953 | ₩4,221 | ₩3,953 | ₩4,194 | +6.10% | 2.3만 |
|---|
| 2026.06.26 | ₩3,806 | ₩4,020 | ₩3,806 | ₩3,966 | +4.23% | 1.5만 |
|---|
| 2026.06.25 | ₩3,980 | ₩4,033 | ₩3,765 | ₩3,765 | -5.39% | 2.2만 |
|---|
| 2026.06.24 | ₩3,953 | ₩4,060 | ₩3,926 | ₩3,993 | +1.02% | 2.4만 |
|---|
| 2026.06.23 | ₩3,846 | ₩4,087 | ₩3,846 | ₩3,953 | +2.79% | 4.4만 |
|---|
| 2026.06.22 | ₩4,194 | ₩4,208 | ₩3,966 | ₩3,966 | -5.43% | 2만 |
|---|
| 2026.06.18 | ₩4,007 | ₩4,248 | ₩3,859 | ₩4,194 | +4.68% | 3.7만 |
|---|
| 2026.06.17 | ₩3,819 | ₩4,167 | ₩3,819 | ₩3,913 | +2.46% | 5만 |
|---|
| 2026.06.16 | ₩4,114 | ₩4,154 | ₩3,739 | ₩3,739 | -9.12% | 3만 |
|---|
| 2026.06.15 | ₩4,154 | ₩4,355 | ₩4,154 | ₩4,154 | 0.00% | 3.7만 |
|---|
| 2026.06.12 | ₩4,462 | ₩4,462 | ₩4,047 | ₩4,047 | -9.31% | 6.3만 |
|---|
| 2026.06.11 | ₩4,395 | ₩4,422 | ₩4,261 | ₩4,315 | -1.83% | 2.1만 |
|---|
| 2026.06.10 | ₩4,569 | ₩4,677 | ₩4,395 | ₩4,422 | -3.23% | 2.6만 |
|---|
| 2026.06.09 | ₩4,837 | ₩5,132 | ₩4,502 | ₩4,650 | -3.88% | 2.9만 |
|---|
| 2026.06.08 | ₩4,677 | ₩4,958 | ₩4,663 | ₩4,824 | +3.15% | 2.2만 |
|---|
| 2026.06.05 | ₩5,253 | ₩5,253 | ₩4,784 | ₩4,797 | -8.67% | 4.7만 |
|---|
| 2026.06.04 | ₩5,146 | ₩5,494 | ₩5,052 | ₩5,467 | +6.25% | 3만 |
|---|
| 2026.06.03 | ₩5,213 | ₩5,347 | ₩4,998 | ₩5,186 | -0.51% | 4.7만 |
|---|
| 2026.06.02 | ₩5,038 | ₩5,293 | ₩4,985 | ₩5,052 | +0.27% | 26만 |
|---|
| 2026.06.01 | ₩5,012 | ₩5,186 | ₩4,958 | ₩5,052 | +0.80% | 3.2만 |
|---|
| 2026.05.29 | ₩5,012 | ₩5,132 | ₩4,891 | ₩4,918 | -1.87% | 4.6만 |
|---|
| 2026.05.28 | ₩5,159 | ₩5,226 | ₩4,998 | ₩5,092 | -1.30% | 4.3만 |
|---|
| 2026.05.27 | ₩5,146 | ₩5,467 | ₩5,146 | ₩5,266 | +2.34% | 3.7만 |
|---|
| 2026.05.26 | ₩5,253 | ₩5,400 | ₩5,146 | ₩5,226 | -0.51% | 4.1만 |
|---|
| 2026.05.22 | ₩5,186 | ₩5,253 | ₩5,052 | ₩5,172 | -0.26% | 4.4만 |
|---|
| 2026.05.21 | ₩4,824 | ₩5,146 | ₩4,824 | ₩5,052 | +4.72% | 5.1만 |
|---|
| 2026.05.20 | ₩5,065 | ₩5,172 | ₩4,757 | ₩4,824 | -4.76% | 4.7만 |
|---|
| 2026.05.19 | ₩5,132 | ₩5,333 | ₩5,105 | ₩5,159 | +0.52% | 6.8만 |
|---|
| 2026.05.18 | ₩5,333 | ₩5,655 | ₩5,038 | ₩5,105 | -4.27% | 9.8만 |
|---|
| 2026.05.15 | ₩5,749 | ₩5,775 | ₩5,373 | ₩5,387 | -6.29% | 7.2만 |
|---|
| 2026.05.14 | ₩5,293 | ₩6,030 | ₩5,213 | ₩5,668 | +7.09% | 13.3만 |
|---|
| 2026.05.13 | ₩5,454 | ₩5,628 | ₩5,226 | ₩5,253 | -3.69% | 6만 |
|---|
| 2026.05.12 | ₩5,038 | ₩5,976 | ₩5,038 | ₩5,414 | +7.45% | 17.2만 |
|---|
| 2026.05.11 | ₩5,065 | ₩5,682 | ₩5,065 | ₩5,373 | +6.08% | 7.7만 |
|---|
| 2026.05.08 | ₩5,038 | ₩5,400 | ₩4,878 | ₩5,266 | +4.52% | 7.9만 |
|---|
| 2026.05.07 | ₩5,159 | ₩5,253 | ₩5,012 | ₩5,146 | -0.26% | 6.7만 |
|---|
| 2026.05.06 | ₩5,440 | ₩5,641 | ₩5,199 | ₩5,266 | -3.20% | 9.2만 |
|---|
| 2026.05.05 | ₩5,038 | ₩5,588 | ₩4,904 | ₩5,400 | +7.18% | 20.8만 |
|---|
| 2026.05.04 | ₩5,266 | ₩5,427 | ₩4,945 | ₩4,958 | -5.85% | 11.5만 |
|---|
| 2026.05.01 | ₩4,636 | ₩5,333 | ₩4,636 | ₩5,213 | +12.43% | 8.8만 |
|---|
| 2026.04.30 | ₩5,105 | ₩5,105 | ₩4,583 | ₩4,797 | -6.04% | 11.9만 |
|---|
| 2026.04.29 | ₩4,998 | ₩5,320 | ₩4,985 | ₩5,159 | +3.22% | 8.8만 |
|---|
| 2026.04.28 | ₩5,695 | ₩5,762 | ₩4,958 | ₩5,146 | -9.65% | 23.5만 |
|---|
| 2026.04.27 | ₩5,963 | ₩6,445 | ₩5,628 | ₩5,789 | -2.92% | 21.9만 |
|---|
| 2026.04.24 | ₩6,714 | ₩7,236 | ₩6,057 | ₩6,177 | -7.98% | 46.9만 |
|---|
| 2026.04.23 | ₩5,762 | ₩6,915 | ₩5,762 | ₩6,499 | +12.79% | 73.1만 |
|---|
| 2026.04.22 | ₩6,030 | ₩6,526 | ₩6,030 | ₩6,043 | +0.22% | 73.1만 |
|---|
| 2026.04.21 | ₩7,692 | ₩8,040 | ₩6,070 | ₩6,070 | -21.08% | 352.6만 |
|---|
| 2026.04.20 | ₩8,040 | ₩8,308 | ₩6,258 | ₩7,290 | -9.33% | 391.1만 |
|---|
| 2026.04.17 | ₩7,209 | ₩13,186 | ₩6,700 | ₩8,697 | +20.63% | 1.7억 |
|---|
| 2026.04.16 | ₩2,707 | ₩2,801 | ₩2,667 | ₩2,801 | +3.47% | 7.1천 |
|---|
| 2026.04.15 | ₩2,881 | ₩2,881 | ₩2,814 | ₩2,827 | -1.86% | 4.3천 |
|---|
| 2026.04.14 | ₩2,600 | ₩2,948 | ₩2,600 | ₩2,854 | +9.79% | 9.2천 |
|---|
| 2026.04.13 | ₩2,626 | ₩2,720 | ₩2,492 | ₩2,720 | +3.57% | 7.7천 |
|---|
| 2026.04.10 | ₩2,640 | ₩2,640 | ₩2,332 | ₩2,640 | 0.00% | 2.8천 |
|---|
| 2026.04.09 | ₩2,975 | ₩2,975 | ₩2,559 | ₩2,680 | -9.91% | 9.1천 |
|---|
| 2026.04.08 | ₩2,693 | ₩2,693 | ₩2,613 | ₩2,626 | -2.49% | 5.1천 |
|---|
| 2026.04.07 | ₩2,760 | ₩2,760 | ₩2,680 | ₩2,720 | -1.46% | 2.8천 |
|---|
| 2026.04.06 | ₩2,787 | ₩2,801 | ₩2,760 | ₩2,760 | -0.96% | 2.7천 |
|---|
| 2026.04.02 | ₩2,720 | ₩2,787 | ₩2,720 | ₩2,760 | +1.48% | 2.6천 |
|---|
| 2026.04.01 | ₩2,600 | ₩2,734 | ₩2,466 | ₩2,734 | +5.15% | 1.1만 |
|---|
| 2026.03.31 | ₩2,546 | ₩2,573 | ₩2,546 | ₩2,573 | +1.05% | 3.8천 |
|---|
| 2026.03.30 | ₩2,573 | ₩2,573 | ₩2,533 | ₩2,533 | -1.56% | 8.4천 |
|---|
| 2026.03.27 | ₩2,640 | ₩2,653 | ₩2,519 | ₩2,546 | -3.55% | 2.7만 |
|---|
| 2026.03.26 | ₩2,425 | ₩2,720 | ₩2,305 | ₩2,439 | +0.55% | 9.8천 |
|---|
| 2026.03.25 | ₩2,519 | ₩2,519 | ₩2,466 | ₩2,466 | -2.13% | 4.4천 |
|---|
| 2026.03.24 | ₩2,519 | ₩2,787 | ₩2,519 | ₩2,559 | +1.60% | 4.2만 |
|---|
| 2026.03.23 | ₩2,452 | ₩2,519 | ₩2,452 | ₩2,519 | +2.73% | 2.5천 |
|---|
| 2026.03.20 | ₩2,332 | ₩2,814 | ₩2,265 | ₩2,452 | +5.17% | 3.3만 |
|---|
| 2026.03.19 | ₩2,372 | ₩2,519 | ₩2,345 | ₩2,439 | +2.82% | 4.1천 |
|---|
| 2026.03.18 | ₩2,291 | ₩2,573 | ₩2,291 | ₩2,425 | +5.85% | 2.1만 |
|---|
| 2026.03.17 | ₩2,492 | ₩2,626 | ₩2,492 | ₩2,506 | +0.54% | 2.3천 |
|---|
| 2026.03.16 | ₩2,774 | ₩2,868 | ₩2,439 | ₩2,479 | -10.63% | 2.4만 |
|---|
| 2026.03.13 | ₩2,305 | ₩2,720 | ₩2,305 | ₩2,720 | +18.02% | 4.8만 |
|---|
| 2026.03.12 | ₩2,345 | ₩2,385 | ₩2,345 | ₩2,385 | +1.71% | 2.1만 |
|---|
| 2026.03.11 | ₩2,385 | ₩2,479 | ₩2,358 | ₩2,439 | +2.25% | 1.3만 |
|---|
| 2026.03.10 | ₩2,372 | ₩2,425 | ₩2,372 | ₩2,425 | +2.26% | 1.1천 |
|---|
| 2026.03.09 | ₩2,600 | ₩2,600 | ₩2,412 | ₩2,425 | -6.70% | 1.4만 |
|---|
| 2026.03.06 | ₩2,626 | ₩2,894 | ₩2,546 | ₩2,640 | +0.51% | 3.4만 |
|---|
| 2026.03.05 | ₩2,439 | ₩2,841 | ₩2,439 | ₩2,626 | +7.69% | 3.7만 |
|---|
| 2026.03.04 | ₩2,332 | ₩2,372 | ₩2,278 | ₩2,305 | -1.15% | 6.3천 |
|---|
| 2026.03.03 | ₩2,265 | ₩2,265 | ₩2,224 | ₩2,224 | -1.78% | 8.9천 |
|---|
| 2026.03.02 | ₩2,291 | ₩2,345 | ₩2,251 | ₩2,278 | -0.58% | 2.4만 |
|---|
| 2026.02.27 | ₩2,412 | ₩2,412 | ₩2,278 | ₩2,345 | -2.78% | 7.9천 |
|---|
| 2026.02.26 | ₩2,452 | ₩2,466 | ₩2,425 | ₩2,425 | -1.09% | 2.8천 |
|---|
| 2026.02.25 | ₩2,385 | ₩2,439 | ₩2,358 | ₩2,439 | +2.25% | 1.5만 |
|---|
| 2026.02.24 | ₩2,439 | ₩2,439 | ₩2,439 | ₩2,439 | 0.00% | 1.1천 |
|---|
| 2026.02.23 | ₩2,399 | ₩2,533 | ₩2,385 | ₩2,412 | +0.56% | 1.4만 |
|---|
| 2026.02.20 | ₩2,452 | ₩2,452 | ₩2,345 | ₩2,385 | -2.73% | 2.7천 |
|---|
| 2026.02.19 | ₩2,358 | ₩2,385 | ₩2,318 | ₩2,385 | +1.14% | 8천 |
|---|
| 2026.02.18 | ₩2,385 | ₩2,425 | ₩2,358 | ₩2,372 | -0.56% | 1.6만 |
|---|
| 2026.02.17 | ₩2,345 | ₩2,345 | ₩2,278 | ₩2,332 | -0.57% | 2천 |
|---|
| 2026.02.13 | ₩2,412 | ₩2,452 | ₩2,412 | ₩2,425 | +0.56% | 9.4천 |
|---|
| 2026.02.12 | ₩2,573 | ₩2,573 | ₩2,224 | ₩2,291 | -10.94% | 1.2만 |
|---|
| 2026.02.11 | ₩2,533 | ₩2,533 | ₩2,305 | ₩2,305 | -8.99% | 1.6만 |
|---|
| 2026.02.10 | ₩2,573 | ₩2,653 | ₩2,559 | ₩2,573 | 0.00% | 2.7만 |
|---|
| 2026.02.09 | ₩2,573 | ₩2,774 | ₩2,559 | ₩2,600 | +1.04% | 8.6천 |
|---|
| 2026.02.06 | ₩2,747 | ₩2,975 | ₩2,586 | ₩2,586 | -5.85% | 5만 |
|---|
| 2026.02.05 | ₩2,868 | ₩3,015 | ₩2,760 | ₩2,760 | -3.74% | 1.1만 |
|---|
| 2026.02.04 | ₩2,841 | ₩3,685 | ₩2,680 | ₩2,854 | +0.47% | 38.4만 |
|---|
| 2026.02.03 | ₩2,841 | ₩2,894 | ₩2,827 | ₩2,868 | +0.94% | 1.7만 |
|---|
| 2026.02.02 | ₩2,948 | ₩2,948 | ₩2,747 | ₩2,868 | -2.73% | 8.8천 |
|---|
| 2026.01.30 | ₩2,841 | ₩2,935 | ₩2,841 | ₩2,935 | +3.30% | 5.2천 |
|---|
| 2026.01.29 | ₩3,109 | ₩3,109 | ₩2,827 | ₩2,827 | -9.05% | 1.1만 |
|---|
| 2026.01.28 | ₩3,082 | ₩3,082 | ₩2,921 | ₩3,015 | -2.17% | 6.8천 |
|---|
| 2026.01.27 | ₩3,176 | ₩3,176 | ₩3,015 | ₩3,015 | -5.06% | 1.4만 |
|---|
| 2026.01.26 | ₩3,229 | ₩3,390 | ₩3,176 | ₩3,189 | -1.24% | 1.2만 |
|---|
| 2026.01.23 | ₩3,350 | ₩3,484 | ₩3,283 | ₩3,283 | -2.00% | 1.8만 |
|---|
| 2026.01.22 | ₩3,256 | ₩3,444 | ₩3,082 | ₩3,350 | +2.88% | 1.6만 |
|---|
| 2026.01.21 | ₩3,337 | ₩3,350 | ₩3,095 | ₩3,176 | -4.82% | 9.6천 |
|---|
| 2026.01.20 | ₩3,497 | ₩3,497 | ₩3,229 | ₩3,310 | -5.36% | 1.4만 |
|---|
| 2026.01.16 | ₩3,162 | ₩3,471 | ₩3,162 | ₩3,471 | +9.75% | 1.3만 |
|---|
| 2026.01.15 | ₩3,109 | ₩3,323 | ₩3,069 | ₩3,270 | +5.17% | 5.2만 |
|---|
| 2026.01.14 | ₩3,055 | ₩3,082 | ₩3,015 | ₩3,082 | +0.88% | 4.6천 |
|---|
| 2026.01.13 | ₩3,082 | ₩3,082 | ₩2,988 | ₩3,042 | -1.30% | 3.8천 |
|---|
| 2026.01.12 | ₩3,028 | ₩3,189 | ₩2,975 | ₩3,082 | +1.77% | 5.3천 |
|---|
| 2026.01.09 | ₩2,948 | ₩3,095 | ₩2,935 | ₩2,935 | -0.45% | 1.3만 |
|---|
| 2026.01.08 | ₩2,988 | ₩3,002 | ₩2,948 | ₩2,948 | -1.35% | 8.3천 |
|---|
| 2026.01.07 | ₩3,055 | ₩3,055 | ₩2,787 | ₩2,908 | -4.82% | 1.1만 |
|---|
| 2026.01.06 | ₩2,948 | ₩3,136 | ₩2,948 | ₩2,961 | +0.45% | 1.9만 |
|---|
| 2026.01.05 | ₩2,961 | ₩3,162 | ₩2,961 | ₩3,095 | +4.52% | 1.5만 |
|---|
| 2026.01.02 | ₩3,149 | ₩3,243 | ₩2,975 | ₩2,975 | -5.53% | 2.8만 |
|---|
| 2025.12.31 | ₩3,015 | ₩3,471 | ₩2,975 | ₩3,095 | +2.67% | 9.4만 |
|---|
| 2025.12.30 | ₩2,841 | ₩3,028 | ₩2,841 | ₩2,961 | +4.25% | 1.1만 |
|---|
| 2025.12.29 | ₩3,042 | ₩3,109 | ₩2,680 | ₩2,827 | -7.05% | 2만 |
|---|
| 2025.12.26 | ₩3,015 | ₩3,203 | ₩2,894 | ₩3,015 | 0.00% | 1.8만 |
|---|
| 2025.12.24 | ₩3,122 | ₩3,189 | ₩3,122 | ₩3,122 | 0.00% | 800 |
|---|
| 2025.12.23 | ₩3,256 | ₩3,283 | ₩3,082 | ₩3,162 | -2.88% | 6.6천 |
|---|
| 2025.12.22 | ₩3,229 | ₩3,444 | ₩3,229 | ₩3,270 | +1.24% | 1.8만 |
|---|
| 2025.12.19 | ₩2,948 | ₩3,417 | ₩2,948 | ₩3,122 | +5.91% | 1.4만 |
|---|
| 2025.12.18 | ₩2,841 | ₩3,176 | ₩2,841 | ₩2,948 | +3.77% | 1.1만 |
|---|
| 2025.12.17 | ₩3,028 | ₩3,551 | ₩2,640 | ₩2,841 | -6.19% | 4.7만 |
|---|
| 2025.12.16 | ₩2,774 | ₩2,921 | ₩2,774 | ₩2,881 | +3.86% | 3.1천 |
|---|
| 2025.12.15 | ₩3,377 | ₩3,377 | ₩2,693 | ₩2,707 | -19.84% | 2.6만 |
|---|
| 2025.12.12 | ₩3,645 | ₩3,792 | ₩3,149 | ₩3,296 | -9.56% | 3만 |
|---|
| 2025.12.11 | ₩2,868 | ₩3,658 | ₩2,868 | ₩3,256 | +13.55% | 9.1만 |
|---|
| 2025.12.10 | ₩2,854 | ₩3,109 | ₩2,854 | ₩2,894 | +1.41% | 2.2만 |
|---|
| 2025.12.09 | ₩2,586 | ₩2,841 | ₩2,586 | ₩2,841 | +9.84% | 1.9만 |
|---|
| 2025.12.08 | ₩2,774 | ₩2,868 | ₩2,667 | ₩2,707 | -2.42% | 1만 |
|---|
| 2025.12.05 | ₩2,868 | ₩2,868 | ₩2,774 | ₩2,774 | -3.27% | 8.1천 |
|---|
| 2025.12.04 | ₩2,787 | ₩3,069 | ₩2,787 | ₩2,801 | +0.48% | 2.1만 |
|---|
| 2025.12.03 | ₩2,894 | ₩2,894 | ₩2,640 | ₩2,747 | -5.09% | 1.2만 |
|---|
| 2025.12.02 | ₩2,760 | ₩2,868 | ₩2,734 | ₩2,827 | +2.43% | 1.7만 |
|---|
| 2025.12.01 | ₩2,935 | ₩3,042 | ₩2,573 | ₩2,720 | -7.31% | 2.4만 |
|---|
| 2025.11.28 | ₩3,042 | ₩3,095 | ₩3,042 | ₩3,095 | +1.76% | 800 |
|---|
| 2025.11.26 | ₩3,055 | ₩3,189 | ₩3,055 | ₩3,189 | +4.39% | 2.7천 |
|---|
| 2025.11.25 | ₩3,082 | ₩3,283 | ₩2,948 | ₩3,069 | -0.43% | 1.1만 |
|---|
| 2025.11.24 | ₩3,136 | ₩3,457 | ₩3,002 | ₩3,149 | +0.43% | 1.1만 |
|---|
| 2025.11.21 | ₩3,109 | ₩3,337 | ₩3,109 | ₩3,176 | +2.16% | 1.3만 |
|---|
| 2025.11.20 | ₩3,055 | ₩3,109 | ₩3,028 | ₩3,042 | -0.44% | 3.8천 |
|---|
| 2025.11.19 | ₩3,136 | ₩3,136 | ₩3,082 | ₩3,082 | -1.71% | 1천 |
|---|
| 2025.11.18 | ₩3,203 | ₩3,216 | ₩3,069 | ₩3,082 | -3.77% | 1.5만 |
|---|
| 2025.11.17 | ₩2,988 | ₩3,216 | ₩2,988 | ₩3,002 | +0.45% | 2.9천 |
|---|
| 2025.11.14 | ₩3,149 | ₩3,189 | ₩3,149 | ₩3,189 | +1.28% | 1.1천 |
|---|
| 2025.11.13 | ₩3,149 | ₩3,176 | ₩3,082 | ₩3,162 | +0.43% | 7천 |
|---|
| 2025.11.12 | ₩3,176 | ₩3,189 | ₩3,136 | ₩3,136 | -1.27% | 900 |
|---|
| 2025.11.11 | ₩3,149 | ₩3,149 | ₩3,136 | ₩3,149 | 0.00% | 2.3천 |
|---|
| 2025.11.10 | ₩3,095 | ₩3,524 | ₩3,002 | ₩3,149 | +1.73% | 1.2만 |
|---|
| 2025.11.07 | ₩3,350 | ₩3,350 | ₩2,988 | ₩3,042 | -9.20% | 2.2만 |
|---|
| 2025.11.06 | ₩3,457 | ₩3,511 | ₩3,430 | ₩3,430 | -0.78% | 6.9천 |
|---|
| 2025.11.05 | ₩3,551 | ₩3,618 | ₩3,551 | ₩3,551 | 0.00% | 4.5천 |
|---|
| 2025.11.04 | ₩3,631 | ₩3,645 | ₩3,591 | ₩3,645 | +0.37% | 8.8천 |
|---|
| 2025.11.03 | ₩3,672 | ₩3,792 | ₩3,618 | ₩3,685 | +0.36% | 7천 |
|---|
| 2025.10.31 | ₩3,672 | ₩3,752 | ₩3,645 | ₩3,645 | -0.73% | 1.8천 |
|---|
| 2025.10.30 | ₩3,698 | ₩3,712 | ₩3,631 | ₩3,685 | -0.36% | 1.7천 |
|---|
| 2025.10.29 | ₩3,605 | ₩3,712 | ₩3,605 | ₩3,712 | +2.97% | 2.4천 |
|---|
| 2025.10.28 | ₩3,765 | ₩3,779 | ₩3,672 | ₩3,752 | -0.36% | 3.5천 |
|---|
| 2025.10.27 | ₩3,591 | ₩3,859 | ₩3,591 | ₩3,859 | +7.46% | 5.4천 |
|---|
| 2025.10.24 | ₩3,765 | ₩3,873 | ₩3,765 | ₩3,832 | +1.78% | 3.8천 |
|---|
| 2025.10.23 | ₩3,886 | ₩3,886 | ₩3,618 | ₩3,765 | -3.10% | 7.8천 |
|---|
| 2025.10.22 | ₩3,873 | ₩3,899 | ₩3,551 | ₩3,658 | -5.54% | 9.7천 |
|---|
| 2025.10.21 | ₩3,658 | ₩4,007 | ₩3,538 | ₩3,752 | +2.56% | 2만 |
|---|
| 2025.10.20 | ₩3,685 | ₩3,819 | ₩3,685 | ₩3,765 | +2.18% | 7.4천 |
|---|
| 2025.10.17 | ₩3,953 | ₩4,154 | ₩3,752 | ₩3,846 | -2.71% | 3.3만 |
|---|
| 2025.10.16 | ₩3,993 | ₩4,127 | ₩3,966 | ₩4,100 | +2.68% | 1만 |
|---|
| 2025.10.15 | ₩3,940 | ₩3,993 | ₩3,899 | ₩3,953 | +0.34% | 1.6만 |
|---|
| 2025.10.14 | ₩3,712 | ₩3,953 | ₩3,672 | ₩3,913 | +5.42% | 1.3만 |
|---|
| 2025.10.13 | ₩3,792 | ₩3,792 | ₩3,685 | ₩3,698 | -2.47% | 1만 |
|---|
| 2025.10.10 | ₩3,712 | ₩3,806 | ₩3,631 | ₩3,725 | +0.36% | 1.9만 |
|---|