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 | ₩4,133 | ₩4,159 | ₩4,012 | ₩4,012 | -2.92% | 4.4천 |
| 2026.10.08 | ₩4,213 | ₩4,213 | ₩4,025 | ₩4,025 | -4.46% | 6.9천 |
| 2026.10.07 | ₩4,213 | ₩4,320 | ₩4,159 | ₩4,226 | +0.32% | 1.7만 |
| 2026.10.06 | ₩4,173 | ₩4,455 | ₩4,173 | ₩4,226 | +1.29% | 2.9만 |
| 2026.10.05 | ₩3,998 | ₩4,522 | ₩3,998 | ₩4,092 | +2.35% | 2.2만 |
| 2026.10.02 | ₩3,650 | ₩4,119 | ₩3,623 | ₩4,012 | +9.93% | 3.2만 |
| 2026.10.01 | ₩3,650 | ₩3,797 | ₩3,623 | ₩3,623 | -0.74% | 4.5천 |
| 2026.09.30 | ₩3,650 | ₩3,770 | ₩3,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,623 |
| -0.74% |
| 1.3만 |
| 2026.09.29 | ₩3,596 | ₩3,703 | ₩3,596 | ₩3,636 | +1.12% | 4.6천 |
|---|
| 2026.09.28 | ₩3,676 | ₩3,717 | ₩3,676 | ₩3,690 | +0.36% | 4.4천 |
|---|
| 2026.09.25 | ₩3,663 | ₩3,770 | ₩3,489 | ₩3,650 | -0.37% | 1.6만 |
|---|
| 2026.09.24 | ₩3,609 | ₩3,690 | ₩3,569 | ₩3,676 | +1.86% | 1.3만 |
|---|
| 2026.09.23 | ₩3,623 | ₩3,757 | ₩3,502 | ₩3,556 | -1.85% | 3.6만 |
|---|
| 2026.09.22 | ₩3,690 | ₩3,770 | ₩3,556 | ₩3,596 | -2.55% | 4.2만 |
|---|
| 2026.09.21 | ₩3,650 | ₩3,770 | ₩3,582 | ₩3,703 | +1.47% | 1.8만 |
|---|
| 2026.09.18 | ₩3,489 | ₩3,609 | ₩3,489 | ₩3,609 | +3.46% | 6.2천 |
|---|
| 2026.09.17 | ₩3,636 | ₩3,650 | ₩3,502 | ₩3,502 | -3.69% | 3.9천 |
|---|
| 2026.09.16 | ₩3,623 | ₩3,676 | ₩3,502 | ₩3,502 | -3.33% | 1만 |
|---|
| 2026.09.15 | ₩3,757 | ₩3,770 | ₩3,623 | ₩3,623 | -3.57% | 9.2천 |
|---|
| 2026.09.14 | ₩3,824 | ₩3,904 | ₩3,676 | ₩3,676 | -3.86% | 9.3천 |
|---|
| 2026.09.11 | ₩3,757 | ₩3,931 | ₩3,730 | ₩3,770 | +0.36% | 4.6천 |
|---|
| 2026.09.10 | ₩3,743 | ₩3,918 | ₩3,743 | ₩3,811 | +1.79% | 8.8천 |
|---|
| 2026.09.09 | ₩3,904 | ₩3,931 | ₩3,811 | ₩3,824 | -2.06% | 4.4천 |
|---|
| 2026.09.08 | ₩3,878 | ₩4,025 | ₩3,824 | ₩3,824 | -1.38% | 8.3천 |
|---|
| 2026.09.04 | ₩3,797 | ₩3,864 | ₩3,784 | ₩3,824 | +0.71% | 4.7천 |
|---|
| 2026.09.03 | ₩3,824 | ₩3,864 | ₩3,717 | ₩3,797 | -0.70% | 2.7천 |
|---|
| 2026.09.02 | ₩3,703 | ₩3,811 | ₩3,703 | ₩3,717 | +0.36% | 4.2천 |
|---|
| 2026.09.01 | ₩3,797 | ₩3,864 | ₩3,690 | ₩3,824 | +0.71% | 5천 |
|---|
| 2026.08.31 | ₩3,743 | ₩3,878 | ₩3,690 | ₩3,717 | -0.72% | 6.6천 |
|---|
| 2026.08.28 | ₩3,891 | ₩3,958 | ₩3,878 | ₩3,878 | -0.34% | 3.4천 |
|---|
| 2026.08.27 | ₩3,770 | ₩4,025 | ₩3,743 | ₩3,891 | +3.20% | 1.3만 |
|---|
| 2026.08.26 | ₩3,757 | ₩4,012 | ₩3,717 | ₩3,730 | -0.71% | 6.3천 |
|---|
| 2026.08.25 | ₩3,864 | ₩3,972 | ₩3,757 | ₩3,824 | -1.04% | 6.7천 |
|---|
| 2026.08.24 | ₩3,784 | ₩3,998 | ₩3,636 | ₩3,998 | +5.67% | 6.8천 |
|---|
| 2026.08.21 | ₩3,743 | ₩4,012 | ₩3,663 | ₩3,918 | +4.66% | 4.6천 |
|---|
| 2026.08.20 | ₩3,623 | ₩3,703 | ₩3,623 | ₩3,663 | +1.11% | 4천 |
|---|
| 2026.08.19 | ₩4,052 | ₩4,052 | ₩3,529 | ₩3,650 | -9.93% | 4.2만 |
|---|
| 2026.08.18 | ₩4,012 | ₩4,039 | ₩3,998 | ₩4,025 | +0.33% | 4.5천 |
|---|
| 2026.08.17 | ₩4,052 | ₩4,079 | ₩3,918 | ₩3,918 | -3.31% | 2.6천 |
|---|
| 2026.08.14 | ₩4,039 | ₩4,052 | ₩4,039 | ₩4,039 | 0.00% | 1.6천 |
|---|
| 2026.08.13 | ₩4,092 | ₩4,133 | ₩4,025 | ₩4,025 | -1.64% | 2.6천 |
|---|
| 2026.08.12 | ₩4,092 | ₩4,092 | ₩4,065 | ₩4,065 | -0.66% | 3천 |
|---|
| 2026.08.11 | ₩4,012 | ₩4,079 | ₩3,972 | ₩4,025 | +0.33% | 4.7천 |
|---|
| 2026.08.10 | ₩4,186 | ₩4,414 | ₩4,146 | ₩4,146 | -0.96% | 1.4만 |
|---|
| 2026.08.07 | ₩4,226 | ₩4,307 | ₩4,159 | ₩4,280 | +1.27% | 5천 |
|---|
| 2026.08.06 | ₩4,159 | ₩4,173 | ₩4,133 | ₩4,146 | -0.32% | 2.2천 |
|---|
| 2026.08.05 | ₩4,146 | ₩4,173 | ₩4,079 | ₩4,173 | +0.65% | 5.1천 |
|---|
| 2026.08.04 | ₩4,133 | ₩4,387 | ₩4,052 | ₩4,200 | +1.62% | 1.2만 |
|---|
| 2026.08.03 | ₩4,092 | ₩4,253 | ₩3,998 | ₩4,092 | 0.00% | 2.6만 |
|---|
| 2026.07.31 | ₩4,226 | ₩4,226 | ₩4,092 | ₩4,092 | -3.17% | 3.6천 |
|---|
| 2026.07.30 | ₩3,824 | ₩4,213 | ₩3,824 | ₩4,173 | +9.12% | 1.5만 |
|---|
| 2026.07.29 | ₩3,717 | ₩3,864 | ₩3,717 | ₩3,784 | +1.81% | 2.4만 |
|---|
| 2026.07.28 | ₩3,703 | ₩3,837 | ₩3,703 | ₩3,717 | +0.36% | 1.1만 |
|---|
| 2026.07.27 | ₩3,757 | ₩3,851 | ₩3,757 | ₩3,797 | +1.07% | 6.2천 |
|---|
| 2026.07.24 | ₩3,931 | ₩3,931 | ₩3,824 | ₩3,851 | -2.05% | 1.1만 |
|---|
| 2026.07.23 | ₩3,730 | ₩3,958 | ₩3,730 | ₩3,811 | +2.16% | 6천 |
|---|
| 2026.07.22 | ₩3,623 | ₩3,891 | ₩3,623 | ₩3,837 | +5.93% | 6.2천 |
|---|
| 2026.07.21 | ₩3,636 | ₩3,931 | ₩3,636 | ₩3,811 | +4.80% | 1.1만 |
|---|
| 2026.07.20 | ₩3,797 | ₩3,891 | ₩3,623 | ₩3,636 | -4.24% | 1.7만 |
|---|
| 2026.07.17 | ₩3,851 | ₩3,998 | ₩3,811 | ₩3,891 | +1.05% | 7.6천 |
|---|
| 2026.07.16 | ₩4,012 | ₩4,039 | ₩3,918 | ₩3,945 | -1.67% | 1.2만 |
|---|
| 2026.07.15 | ₩3,945 | ₩4,012 | ₩3,931 | ₩3,945 | 0.00% | 7.8천 |
|---|
| 2026.07.14 | ₩3,904 | ₩4,200 | ₩3,904 | ₩4,025 | +3.09% | 2만 |
|---|
| 2026.07.13 | ₩4,092 | ₩4,092 | ₩3,985 | ₩3,985 | -2.62% | 7.9천 |
|---|
| 2026.07.10 | ₩4,079 | ₩4,522 | ₩3,945 | ₩3,998 | -1.97% | 1.1만 |
|---|
| 2026.07.09 | ₩4,039 | ₩4,133 | ₩4,012 | ₩4,052 | +0.33% | 6.7천 |
|---|
| 2026.07.08 | ₩4,039 | ₩4,173 | ₩3,904 | ₩3,985 | -1.33% | 1.5만 |
|---|
| 2026.07.07 | ₩4,106 | ₩4,173 | ₩3,878 | ₩3,878 | -5.56% | 1.1만 |
|---|
| 2026.07.06 | ₩4,052 | ₩4,079 | ₩3,972 | ₩3,972 | -1.99% | 9.3천 |
|---|
| 2026.07.02 | ₩4,133 | ₩4,294 | ₩3,931 | ₩3,958 | -4.22% | 1.7만 |
|---|
| 2026.07.01 | ₩4,307 | ₩4,361 | ₩4,159 | ₩4,159 | -3.43% | 1.5만 |
|---|
| 2026.06.30 | ₩4,200 | ₩4,522 | ₩4,173 | ₩4,428 | +5.43% | 2.5만 |
|---|
| 2026.06.29 | ₩3,958 | ₩4,226 | ₩3,958 | ₩4,200 | +6.10% | 2.3만 |
|---|
| 2026.06.26 | ₩3,811 | ₩4,025 | ₩3,811 | ₩3,972 | +4.23% | 1.5만 |
|---|
| 2026.06.25 | ₩3,985 | ₩4,039 | ₩3,770 | ₩3,770 | -5.39% | 2.2만 |
|---|
| 2026.06.24 | ₩3,958 | ₩4,065 | ₩3,931 | ₩3,998 | +1.02% | 2.4만 |
|---|
| 2026.06.23 | ₩3,851 | ₩4,092 | ₩3,851 | ₩3,958 | +2.79% | 4.4만 |
|---|
| 2026.06.22 | ₩4,200 | ₩4,213 | ₩3,972 | ₩3,972 | -5.43% | 2만 |
|---|
| 2026.06.18 | ₩4,012 | ₩4,253 | ₩3,864 | ₩4,200 | +4.68% | 3.7만 |
|---|
| 2026.06.17 | ₩3,824 | ₩4,173 | ₩3,824 | ₩3,918 | +2.46% | 5만 |
|---|
| 2026.06.16 | ₩4,119 | ₩4,159 | ₩3,743 | ₩3,743 | -9.12% | 3만 |
|---|
| 2026.06.15 | ₩4,159 | ₩4,361 | ₩4,159 | ₩4,159 | 0.00% | 3.7만 |
|---|
| 2026.06.12 | ₩4,468 | ₩4,468 | ₩4,052 | ₩4,052 | -9.31% | 6.3만 |
|---|
| 2026.06.11 | ₩4,401 | ₩4,428 | ₩4,267 | ₩4,320 | -1.83% | 2.1만 |
|---|
| 2026.06.10 | ₩4,575 | ₩4,683 | ₩4,401 | ₩4,428 | -3.23% | 2.6만 |
|---|
| 2026.06.09 | ₩4,844 | ₩5,139 | ₩4,508 | ₩4,656 | -3.88% | 2.9만 |
|---|
| 2026.06.08 | ₩4,683 | ₩4,964 | ₩4,669 | ₩4,830 | +3.15% | 2.2만 |
|---|
| 2026.06.05 | ₩5,260 | ₩5,260 | ₩4,790 | ₩4,803 | -8.67% | 4.7만 |
|---|
| 2026.06.04 | ₩5,152 | ₩5,501 | ₩5,058 | ₩5,474 | +6.25% | 3만 |
|---|
| 2026.06.03 | ₩5,219 | ₩5,354 | ₩5,005 | ₩5,193 | -0.51% | 4.7만 |
|---|
| 2026.06.02 | ₩5,045 | ₩5,300 | ₩4,991 | ₩5,058 | +0.27% | 26만 |
|---|
| 2026.06.01 | ₩5,018 | ₩5,193 | ₩4,964 | ₩5,058 | +0.80% | 3.2만 |
|---|
| 2026.05.29 | ₩5,018 | ₩5,139 | ₩4,897 | ₩4,924 | -1.87% | 4.6만 |
|---|
| 2026.05.28 | ₩5,166 | ₩5,233 | ₩5,005 | ₩5,099 | -1.30% | 4.3만 |
|---|
| 2026.05.27 | ₩5,152 | ₩5,474 | ₩5,152 | ₩5,273 | +2.34% | 3.7만 |
|---|
| 2026.05.26 | ₩5,260 | ₩5,407 | ₩5,152 | ₩5,233 | -0.51% | 4.1만 |
|---|
| 2026.05.22 | ₩5,193 | ₩5,260 | ₩5,058 | ₩5,179 | -0.26% | 4.4만 |
|---|
| 2026.05.21 | ₩4,830 | ₩5,152 | ₩4,830 | ₩5,058 | +4.72% | 5.1만 |
|---|
| 2026.05.20 | ₩5,072 | ₩5,179 | ₩4,763 | ₩4,830 | -4.76% | 4.7만 |
|---|
| 2026.05.19 | ₩5,139 | ₩5,340 | ₩5,112 | ₩5,166 | +0.52% | 6.8만 |
|---|
| 2026.05.18 | ₩5,340 | ₩5,662 | ₩5,045 | ₩5,112 | -4.27% | 9.8만 |
|---|
| 2026.05.15 | ₩5,756 | ₩5,783 | ₩5,380 | ₩5,394 | -6.29% | 7.2만 |
|---|
| 2026.05.14 | ₩5,300 | ₩6,038 | ₩5,219 | ₩5,676 | +7.09% | 13.3만 |
|---|
| 2026.05.13 | ₩5,461 | ₩5,635 | ₩5,233 | ₩5,260 | -3.69% | 6만 |
|---|
| 2026.05.12 | ₩5,045 | ₩5,984 | ₩5,045 | ₩5,421 | +7.45% | 17.2만 |
|---|
| 2026.05.11 | ₩5,072 | ₩5,689 | ₩5,072 | ₩5,380 | +6.08% | 7.7만 |
|---|
| 2026.05.08 | ₩5,045 | ₩5,407 | ₩4,884 | ₩5,273 | +4.52% | 7.9만 |
|---|
| 2026.05.07 | ₩5,166 | ₩5,260 | ₩5,018 | ₩5,152 | -0.26% | 6.7만 |
|---|
| 2026.05.06 | ₩5,447 | ₩5,649 | ₩5,206 | ₩5,273 | -3.20% | 9.2만 |
|---|
| 2026.05.05 | ₩5,045 | ₩5,595 | ₩4,911 | ₩5,407 | +7.18% | 20.8만 |
|---|
| 2026.05.04 | ₩5,273 | ₩5,434 | ₩4,951 | ₩4,964 | -5.85% | 11.5만 |
|---|
| 2026.05.01 | ₩4,642 | ₩5,340 | ₩4,642 | ₩5,219 | +12.43% | 8.8만 |
|---|
| 2026.04.30 | ₩5,112 | ₩5,112 | ₩4,589 | ₩4,803 | -6.04% | 11.9만 |
|---|
| 2026.04.29 | ₩5,005 | ₩5,327 | ₩4,991 | ₩5,166 | +3.22% | 8.8만 |
|---|
| 2026.04.28 | ₩5,702 | ₩5,769 | ₩4,964 | ₩5,152 | -9.65% | 23.5만 |
|---|
| 2026.04.27 | ₩5,971 | ₩6,454 | ₩5,635 | ₩5,796 | -2.92% | 21.9만 |
|---|
| 2026.04.24 | ₩6,722 | ₩7,245 | ₩6,065 | ₩6,185 | -7.98% | 46.9만 |
|---|
| 2026.04.23 | ₩5,769 | ₩6,923 | ₩5,769 | ₩6,507 | +12.79% | 73.1만 |
|---|
| 2026.04.22 | ₩6,038 | ₩6,534 | ₩6,038 | ₩6,051 | +0.22% | 73.1만 |
|---|
| 2026.04.21 | ₩7,702 | ₩8,050 | ₩6,078 | ₩6,078 | -21.08% | 352.6만 |
|---|
| 2026.04.20 | ₩8,050 | ₩8,319 | ₩6,266 | ₩7,299 | -9.33% | 391.1만 |
|---|
| 2026.04.17 | ₩7,219 | ₩13,203 | ₩6,709 | ₩8,708 | +20.63% | 1.7억 |
|---|
| 2026.04.16 | ₩2,710 | ₩2,804 | ₩2,670 | ₩2,804 | +3.47% | 7.1천 |
|---|
| 2026.04.15 | ₩2,885 | ₩2,885 | ₩2,818 | ₩2,831 | -1.86% | 4.3천 |
|---|
| 2026.04.14 | ₩2,603 | ₩2,952 | ₩2,603 | ₩2,858 | +9.79% | 9.2천 |
|---|
| 2026.04.13 | ₩2,630 | ₩2,724 | ₩2,496 | ₩2,724 | +3.57% | 7.7천 |
|---|
| 2026.04.10 | ₩2,643 | ₩2,643 | ₩2,335 | ₩2,643 | 0.00% | 2.8천 |
|---|
| 2026.04.09 | ₩2,979 | ₩2,979 | ₩2,563 | ₩2,683 | -9.91% | 9.1천 |
|---|
| 2026.04.08 | ₩2,697 | ₩2,697 | ₩2,616 | ₩2,630 | -2.49% | 5.1천 |
|---|
| 2026.04.07 | ₩2,764 | ₩2,764 | ₩2,683 | ₩2,724 | -1.46% | 2.8천 |
|---|
| 2026.04.06 | ₩2,791 | ₩2,804 | ₩2,764 | ₩2,764 | -0.96% | 2.7천 |
|---|
| 2026.04.02 | ₩2,724 | ₩2,791 | ₩2,724 | ₩2,764 | +1.48% | 2.6천 |
|---|
| 2026.04.01 | ₩2,603 | ₩2,737 | ₩2,469 | ₩2,737 | +5.15% | 1.1만 |
|---|
| 2026.03.31 | ₩2,549 | ₩2,576 | ₩2,549 | ₩2,576 | +1.05% | 3.8천 |
|---|
| 2026.03.30 | ₩2,576 | ₩2,576 | ₩2,536 | ₩2,536 | -1.56% | 8.4천 |
|---|
| 2026.03.27 | ₩2,643 | ₩2,657 | ₩2,522 | ₩2,549 | -3.55% | 2.7만 |
|---|
| 2026.03.26 | ₩2,429 | ₩2,724 | ₩2,308 | ₩2,442 | +0.55% | 9.8천 |
|---|
| 2026.03.25 | ₩2,522 | ₩2,522 | ₩2,469 | ₩2,469 | -2.13% | 4.4천 |
|---|
| 2026.03.24 | ₩2,522 | ₩2,791 | ₩2,522 | ₩2,563 | +1.60% | 4.2만 |
|---|
| 2026.03.23 | ₩2,455 | ₩2,522 | ₩2,455 | ₩2,522 | +2.73% | 2.5천 |
|---|
| 2026.03.20 | ₩2,335 | ₩2,818 | ₩2,268 | ₩2,455 | +5.17% | 3.3만 |
|---|
| 2026.03.19 | ₩2,375 | ₩2,522 | ₩2,348 | ₩2,442 | +2.82% | 4.1천 |
|---|
| 2026.03.18 | ₩2,294 | ₩2,576 | ₩2,294 | ₩2,429 | +5.85% | 2.1만 |
|---|
| 2026.03.17 | ₩2,496 | ₩2,630 | ₩2,496 | ₩2,509 | +0.54% | 2.3천 |
|---|
| 2026.03.16 | ₩2,777 | ₩2,871 | ₩2,442 | ₩2,482 | -10.63% | 2.4만 |
|---|
| 2026.03.13 | ₩2,308 | ₩2,724 | ₩2,308 | ₩2,724 | +18.02% | 4.8만 |
|---|
| 2026.03.12 | ₩2,348 | ₩2,388 | ₩2,348 | ₩2,388 | +1.71% | 2.1만 |
|---|
| 2026.03.11 | ₩2,388 | ₩2,482 | ₩2,361 | ₩2,442 | +2.25% | 1.3만 |
|---|
| 2026.03.10 | ₩2,375 | ₩2,429 | ₩2,375 | ₩2,429 | +2.26% | 1.1천 |
|---|
| 2026.03.09 | ₩2,603 | ₩2,603 | ₩2,415 | ₩2,429 | -6.70% | 1.4만 |
|---|
| 2026.03.06 | ₩2,630 | ₩2,898 | ₩2,549 | ₩2,643 | +0.51% | 3.4만 |
|---|
| 2026.03.05 | ₩2,442 | ₩2,844 | ₩2,442 | ₩2,630 | +7.69% | 3.7만 |
|---|
| 2026.03.04 | ₩2,335 | ₩2,375 | ₩2,281 | ₩2,308 | -1.15% | 6.3천 |
|---|
| 2026.03.03 | ₩2,268 | ₩2,268 | ₩2,227 | ₩2,227 | -1.78% | 8.9천 |
|---|
| 2026.03.02 | ₩2,294 | ₩2,348 | ₩2,254 | ₩2,281 | -0.58% | 2.4만 |
|---|
| 2026.02.27 | ₩2,415 | ₩2,415 | ₩2,281 | ₩2,348 | -2.78% | 7.9천 |
|---|
| 2026.02.26 | ₩2,455 | ₩2,469 | ₩2,429 | ₩2,429 | -1.09% | 2.8천 |
|---|
| 2026.02.25 | ₩2,388 | ₩2,442 | ₩2,361 | ₩2,442 | +2.25% | 1.5만 |
|---|
| 2026.02.24 | ₩2,442 | ₩2,442 | ₩2,442 | ₩2,442 | 0.00% | 1.1천 |
|---|
| 2026.02.23 | ₩2,402 | ₩2,536 | ₩2,388 | ₩2,415 | +0.56% | 1.4만 |
|---|
| 2026.02.20 | ₩2,455 | ₩2,455 | ₩2,348 | ₩2,388 | -2.73% | 2.7천 |
|---|
| 2026.02.19 | ₩2,361 | ₩2,388 | ₩2,321 | ₩2,388 | +1.14% | 8천 |
|---|
| 2026.02.18 | ₩2,388 | ₩2,429 | ₩2,361 | ₩2,375 | -0.56% | 1.6만 |
|---|
| 2026.02.17 | ₩2,348 | ₩2,348 | ₩2,281 | ₩2,335 | -0.57% | 2천 |
|---|
| 2026.02.13 | ₩2,415 | ₩2,455 | ₩2,415 | ₩2,429 | +0.56% | 9.4천 |
|---|
| 2026.02.12 | ₩2,576 | ₩2,576 | ₩2,227 | ₩2,294 | -10.94% | 1.2만 |
|---|
| 2026.02.11 | ₩2,536 | ₩2,536 | ₩2,308 | ₩2,308 | -8.99% | 1.6만 |
|---|
| 2026.02.10 | ₩2,576 | ₩2,657 | ₩2,563 | ₩2,576 | 0.00% | 2.7만 |
|---|
| 2026.02.09 | ₩2,576 | ₩2,777 | ₩2,563 | ₩2,603 | +1.04% | 8.6천 |
|---|
| 2026.02.06 | ₩2,751 | ₩2,979 | ₩2,590 | ₩2,590 | -5.85% | 5만 |
|---|
| 2026.02.05 | ₩2,871 | ₩3,019 | ₩2,764 | ₩2,764 | -3.74% | 1.1만 |
|---|
| 2026.02.04 | ₩2,844 | ₩3,690 | ₩2,683 | ₩2,858 | +0.47% | 38.4만 |
|---|
| 2026.02.03 | ₩2,844 | ₩2,898 | ₩2,831 | ₩2,871 | +0.94% | 1.7만 |
|---|
| 2026.02.02 | ₩2,952 | ₩2,952 | ₩2,751 | ₩2,871 | -2.73% | 8.8천 |
|---|
| 2026.01.30 | ₩2,844 | ₩2,938 | ₩2,844 | ₩2,938 | +3.30% | 5.2천 |
|---|
| 2026.01.29 | ₩3,113 | ₩3,113 | ₩2,831 | ₩2,831 | -9.05% | 1.1만 |
|---|
| 2026.01.28 | ₩3,086 | ₩3,086 | ₩2,925 | ₩3,019 | -2.17% | 6.8천 |
|---|
| 2026.01.27 | ₩3,180 | ₩3,180 | ₩3,019 | ₩3,019 | -5.06% | 1.4만 |
|---|
| 2026.01.26 | ₩3,234 | ₩3,395 | ₩3,180 | ₩3,193 | -1.24% | 1.2만 |
|---|
| 2026.01.23 | ₩3,354 | ₩3,489 | ₩3,287 | ₩3,287 | -2.00% | 1.8만 |
|---|
| 2026.01.22 | ₩3,260 | ₩3,448 | ₩3,086 | ₩3,354 | +2.88% | 1.6만 |
|---|
| 2026.01.21 | ₩3,341 | ₩3,354 | ₩3,099 | ₩3,180 | -4.82% | 9.6천 |
|---|
| 2026.01.20 | ₩3,502 | ₩3,502 | ₩3,234 | ₩3,314 | -5.36% | 1.4만 |
|---|
| 2026.01.16 | ₩3,167 | ₩3,475 | ₩3,167 | ₩3,475 | +9.75% | 1.3만 |
|---|
| 2026.01.15 | ₩3,113 | ₩3,328 | ₩3,073 | ₩3,274 | +5.17% | 5.2만 |
|---|
| 2026.01.14 | ₩3,059 | ₩3,086 | ₩3,019 | ₩3,086 | +0.88% | 4.6천 |
|---|
| 2026.01.13 | ₩3,086 | ₩3,086 | ₩2,992 | ₩3,046 | -1.30% | 3.8천 |
|---|
| 2026.01.12 | ₩3,032 | ₩3,193 | ₩2,979 | ₩3,086 | +1.77% | 5.3천 |
|---|
| 2026.01.09 | ₩2,952 | ₩3,099 | ₩2,938 | ₩2,938 | -0.45% | 1.3만 |
|---|
| 2026.01.08 | ₩2,992 | ₩3,005 | ₩2,952 | ₩2,952 | -1.35% | 8.3천 |
|---|
| 2026.01.07 | ₩3,059 | ₩3,059 | ₩2,791 | ₩2,912 | -4.82% | 1.1만 |
|---|
| 2026.01.06 | ₩2,952 | ₩3,140 | ₩2,952 | ₩2,965 | +0.45% | 1.9만 |
|---|
| 2026.01.05 | ₩2,965 | ₩3,167 | ₩2,965 | ₩3,099 | +4.52% | 1.5만 |
|---|
| 2026.01.02 | ₩3,153 | ₩3,247 | ₩2,979 | ₩2,979 | -5.53% | 2.8만 |
|---|
| 2025.12.31 | ₩3,019 | ₩3,475 | ₩2,979 | ₩3,099 | +2.67% | 9.4만 |
|---|
| 2025.12.30 | ₩2,844 | ₩3,032 | ₩2,844 | ₩2,965 | +4.25% | 1.1만 |
|---|
| 2025.12.29 | ₩3,046 | ₩3,113 | ₩2,683 | ₩2,831 | -7.05% | 2만 |
|---|
| 2025.12.26 | ₩3,019 | ₩3,207 | ₩2,898 | ₩3,019 | 0.00% | 1.8만 |
|---|
| 2025.12.24 | ₩3,126 | ₩3,193 | ₩3,126 | ₩3,126 | 0.00% | 800 |
|---|
| 2025.12.23 | ₩3,260 | ₩3,287 | ₩3,086 | ₩3,167 | -2.88% | 6.6천 |
|---|
| 2025.12.22 | ₩3,234 | ₩3,448 | ₩3,234 | ₩3,274 | +1.24% | 1.8만 |
|---|
| 2025.12.19 | ₩2,952 | ₩3,421 | ₩2,952 | ₩3,126 | +5.91% | 1.4만 |
|---|
| 2025.12.18 | ₩2,844 | ₩3,180 | ₩2,844 | ₩2,952 | +3.77% | 1.1만 |
|---|
| 2025.12.17 | ₩3,032 | ₩3,556 | ₩2,643 | ₩2,844 | -6.19% | 4.7만 |
|---|
| 2025.12.16 | ₩2,777 | ₩2,925 | ₩2,777 | ₩2,885 | +3.86% | 3.1천 |
|---|
| 2025.12.15 | ₩3,381 | ₩3,381 | ₩2,697 | ₩2,710 | -19.84% | 2.6만 |
|---|
| 2025.12.12 | ₩3,650 | ₩3,797 | ₩3,153 | ₩3,301 | -9.56% | 3만 |
|---|
| 2025.12.11 | ₩2,871 | ₩3,663 | ₩2,871 | ₩3,260 | +13.55% | 9.1만 |
|---|
| 2025.12.10 | ₩2,858 | ₩3,113 | ₩2,858 | ₩2,898 | +1.41% | 2.2만 |
|---|
| 2025.12.09 | ₩2,590 | ₩2,844 | ₩2,590 | ₩2,844 | +9.84% | 1.9만 |
|---|
| 2025.12.08 | ₩2,777 | ₩2,871 | ₩2,670 | ₩2,710 | -2.42% | 1만 |
|---|
| 2025.12.05 | ₩2,871 | ₩2,871 | ₩2,777 | ₩2,777 | -3.27% | 8.1천 |
|---|
| 2025.12.04 | ₩2,791 | ₩3,073 | ₩2,791 | ₩2,804 | +0.48% | 2.1만 |
|---|
| 2025.12.03 | ₩2,898 | ₩2,898 | ₩2,643 | ₩2,751 | -5.09% | 1.2만 |
|---|
| 2025.12.02 | ₩2,764 | ₩2,871 | ₩2,737 | ₩2,831 | +2.43% | 1.7만 |
|---|
| 2025.12.01 | ₩2,938 | ₩3,046 | ₩2,576 | ₩2,724 | -7.31% | 2.4만 |
|---|
| 2025.11.28 | ₩3,046 | ₩3,099 | ₩3,046 | ₩3,099 | +1.76% | 800 |
|---|
| 2025.11.26 | ₩3,059 | ₩3,193 | ₩3,059 | ₩3,193 | +4.39% | 2.7천 |
|---|
| 2025.11.25 | ₩3,086 | ₩3,287 | ₩2,952 | ₩3,073 | -0.43% | 1.1만 |
|---|
| 2025.11.24 | ₩3,140 | ₩3,462 | ₩3,005 | ₩3,153 | +0.43% | 1.1만 |
|---|
| 2025.11.21 | ₩3,113 | ₩3,341 | ₩3,113 | ₩3,180 | +2.16% | 1.3만 |
|---|
| 2025.11.20 | ₩3,059 | ₩3,113 | ₩3,032 | ₩3,046 | -0.44% | 3.8천 |
|---|
| 2025.11.19 | ₩3,140 | ₩3,140 | ₩3,086 | ₩3,086 | -1.71% | 1천 |
|---|
| 2025.11.18 | ₩3,207 | ₩3,220 | ₩3,073 | ₩3,086 | -3.77% | 1.5만 |
|---|
| 2025.11.17 | ₩2,992 | ₩3,220 | ₩2,992 | ₩3,005 | +0.45% | 2.9천 |
|---|
| 2025.11.14 | ₩3,153 | ₩3,193 | ₩3,153 | ₩3,193 | +1.28% | 1.1천 |
|---|
| 2025.11.13 | ₩3,153 | ₩3,180 | ₩3,086 | ₩3,167 | +0.43% | 7천 |
|---|
| 2025.11.12 | ₩3,180 | ₩3,193 | ₩3,140 | ₩3,140 | -1.27% | 900 |
|---|
| 2025.11.11 | ₩3,153 | ₩3,153 | ₩3,140 | ₩3,153 | 0.00% | 2.3천 |
|---|
| 2025.11.10 | ₩3,099 | ₩3,529 | ₩3,005 | ₩3,153 | +1.73% | 1.2만 |
|---|
| 2025.11.07 | ₩3,354 | ₩3,354 | ₩2,992 | ₩3,046 | -9.20% | 2.2만 |
|---|
| 2025.11.06 | ₩3,462 | ₩3,515 | ₩3,435 | ₩3,435 | -0.78% | 6.9천 |
|---|
| 2025.11.05 | ₩3,556 | ₩3,623 | ₩3,556 | ₩3,556 | 0.00% | 4.5천 |
|---|
| 2025.11.04 | ₩3,636 | ₩3,650 | ₩3,596 | ₩3,650 | +0.37% | 8.8천 |
|---|
| 2025.11.03 | ₩3,676 | ₩3,797 | ₩3,623 | ₩3,690 | +0.36% | 7천 |
|---|
| 2025.10.31 | ₩3,676 | ₩3,757 | ₩3,650 | ₩3,650 | -0.73% | 1.8천 |
|---|
| 2025.10.30 | ₩3,703 | ₩3,717 | ₩3,636 | ₩3,690 | -0.36% | 1.7천 |
|---|
| 2025.10.29 | ₩3,609 | ₩3,717 | ₩3,609 | ₩3,717 | +2.97% | 2.4천 |
|---|
| 2025.10.28 | ₩3,770 | ₩3,784 | ₩3,676 | ₩3,757 | -0.36% | 3.5천 |
|---|
| 2025.10.27 | ₩3,596 | ₩3,864 | ₩3,596 | ₩3,864 | +7.46% | 5.4천 |
|---|
| 2025.10.24 | ₩3,770 | ₩3,878 | ₩3,770 | ₩3,837 | +1.78% | 3.8천 |
|---|
| 2025.10.23 | ₩3,891 | ₩3,891 | ₩3,623 | ₩3,770 | -3.10% | 7.8천 |
|---|
| 2025.10.22 | ₩3,878 | ₩3,904 | ₩3,556 | ₩3,663 | -5.54% | 9.7천 |
|---|
| 2025.10.21 | ₩3,663 | ₩4,012 | ₩3,542 | ₩3,757 | +2.56% | 2만 |
|---|
| 2025.10.20 | ₩3,690 | ₩3,824 | ₩3,690 | ₩3,770 | +2.18% | 7.4천 |
|---|
| 2025.10.17 | ₩3,958 | ₩4,159 | ₩3,757 | ₩3,851 | -2.71% | 3.3만 |
|---|
| 2025.10.16 | ₩3,998 | ₩4,133 | ₩3,972 | ₩4,106 | +2.68% | 1만 |
|---|
| 2025.10.15 | ₩3,945 | ₩3,998 | ₩3,904 | ₩3,958 | +0.34% | 1.6만 |
|---|
| 2025.10.14 | ₩3,717 | ₩3,958 | ₩3,676 | ₩3,918 | +5.42% | 1.3만 |
|---|
| 2025.10.13 | ₩3,797 | ₩3,797 | ₩3,690 | ₩3,703 | -2.47% | 1만 |
|---|
| 2025.10.10 | ₩3,717 | ₩3,811 | ₩3,636 | ₩3,730 | +0.36% | 1.9만 |
|---|