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 | ₩4,131 | ₩4,158 | ₩4,010 | ₩4,010 | -2.92% | 4.4천 |
| 2026.10.08 | ₩4,211 | ₩4,211 | ₩4,023 | ₩4,023 | -4.46% | 6.9천 |
| 2026.10.07 | ₩4,211 | ₩4,318 | ₩4,158 | ₩4,225 | +0.32% | 1.7만 |
| 2026.10.06 | ₩4,171 | ₩4,453 | ₩4,171 | ₩4,225 | +1.29% | 2.9만 |
| 2026.10.05 | ₩3,997 | ₩4,520 | ₩3,997 | ₩4,090 | +2.35% | 2.2만 |
| 2026.10.02 | ₩3,648 | ₩4,117 | ₩3,621 | ₩4,010 | +9.93% | 3.2만 |
| 2026.10.01 | ₩3,648 | ₩3,795 | ₩3,621 | ₩3,621 | -0.74% | 4.5천 |
| 2026.09.30 | ₩3,648 | ₩3,769 | ₩3,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,621 |
| -0.74% |
| 1.3만 |
| 2026.09.29 | ₩3,594 | ₩3,702 | ₩3,594 | ₩3,634 | +1.12% | 4.6천 |
|---|
| 2026.09.28 | ₩3,675 | ₩3,715 | ₩3,675 | ₩3,688 | +0.36% | 4.4천 |
|---|
| 2026.09.25 | ₩3,661 | ₩3,769 | ₩3,487 | ₩3,648 | -0.37% | 1.6만 |
|---|
| 2026.09.24 | ₩3,608 | ₩3,688 | ₩3,567 | ₩3,675 | +1.86% | 1.3만 |
|---|
| 2026.09.23 | ₩3,621 | ₩3,755 | ₩3,500 | ₩3,554 | -1.85% | 3.6만 |
|---|
| 2026.09.22 | ₩3,688 | ₩3,769 | ₩3,554 | ₩3,594 | -2.55% | 4.2만 |
|---|
| 2026.09.21 | ₩3,648 | ₩3,769 | ₩3,581 | ₩3,702 | +1.47% | 1.8만 |
|---|
| 2026.09.18 | ₩3,487 | ₩3,608 | ₩3,487 | ₩3,608 | +3.46% | 6.2천 |
|---|
| 2026.09.17 | ₩3,634 | ₩3,648 | ₩3,500 | ₩3,500 | -3.69% | 3.9천 |
|---|
| 2026.09.16 | ₩3,621 | ₩3,675 | ₩3,500 | ₩3,500 | -3.33% | 1만 |
|---|
| 2026.09.15 | ₩3,755 | ₩3,769 | ₩3,621 | ₩3,621 | -3.57% | 9.2천 |
|---|
| 2026.09.14 | ₩3,822 | ₩3,903 | ₩3,675 | ₩3,675 | -3.86% | 9.3천 |
|---|
| 2026.09.11 | ₩3,755 | ₩3,930 | ₩3,728 | ₩3,769 | +0.36% | 4.6천 |
|---|
| 2026.09.10 | ₩3,742 | ₩3,916 | ₩3,742 | ₩3,809 | +1.79% | 8.8천 |
|---|
| 2026.09.09 | ₩3,903 | ₩3,930 | ₩3,809 | ₩3,822 | -2.06% | 4.4천 |
|---|
| 2026.09.08 | ₩3,876 | ₩4,023 | ₩3,822 | ₩3,822 | -1.38% | 8.3천 |
|---|
| 2026.09.04 | ₩3,795 | ₩3,862 | ₩3,782 | ₩3,822 | +0.71% | 4.7천 |
|---|
| 2026.09.03 | ₩3,822 | ₩3,862 | ₩3,715 | ₩3,795 | -0.70% | 2.7천 |
|---|
| 2026.09.02 | ₩3,702 | ₩3,809 | ₩3,702 | ₩3,715 | +0.36% | 4.2천 |
|---|
| 2026.09.01 | ₩3,795 | ₩3,862 | ₩3,688 | ₩3,822 | +0.71% | 5천 |
|---|
| 2026.08.31 | ₩3,742 | ₩3,876 | ₩3,688 | ₩3,715 | -0.72% | 6.6천 |
|---|
| 2026.08.28 | ₩3,889 | ₩3,956 | ₩3,876 | ₩3,876 | -0.34% | 3.4천 |
|---|
| 2026.08.27 | ₩3,769 | ₩4,023 | ₩3,742 | ₩3,889 | +3.20% | 1.3만 |
|---|
| 2026.08.26 | ₩3,755 | ₩4,010 | ₩3,715 | ₩3,728 | -0.71% | 6.3천 |
|---|
| 2026.08.25 | ₩3,862 | ₩3,970 | ₩3,755 | ₩3,822 | -1.04% | 6.7천 |
|---|
| 2026.08.24 | ₩3,782 | ₩3,997 | ₩3,634 | ₩3,997 | +5.67% | 6.8천 |
|---|
| 2026.08.21 | ₩3,742 | ₩4,010 | ₩3,661 | ₩3,916 | +4.66% | 4.6천 |
|---|
| 2026.08.20 | ₩3,621 | ₩3,702 | ₩3,621 | ₩3,661 | +1.11% | 4천 |
|---|
| 2026.08.19 | ₩4,050 | ₩4,050 | ₩3,527 | ₩3,648 | -9.93% | 4.2만 |
|---|
| 2026.08.18 | ₩4,010 | ₩4,037 | ₩3,997 | ₩4,023 | +0.33% | 4.5천 |
|---|
| 2026.08.17 | ₩4,050 | ₩4,077 | ₩3,916 | ₩3,916 | -3.31% | 2.6천 |
|---|
| 2026.08.14 | ₩4,037 | ₩4,050 | ₩4,037 | ₩4,037 | 0.00% | 1.6천 |
|---|
| 2026.08.13 | ₩4,090 | ₩4,131 | ₩4,023 | ₩4,023 | -1.64% | 2.6천 |
|---|
| 2026.08.12 | ₩4,090 | ₩4,090 | ₩4,064 | ₩4,064 | -0.66% | 3천 |
|---|
| 2026.08.11 | ₩4,010 | ₩4,077 | ₩3,970 | ₩4,023 | +0.33% | 4.7천 |
|---|
| 2026.08.10 | ₩4,184 | ₩4,412 | ₩4,144 | ₩4,144 | -0.96% | 1.4만 |
|---|
| 2026.08.07 | ₩4,225 | ₩4,305 | ₩4,158 | ₩4,278 | +1.27% | 5천 |
|---|
| 2026.08.06 | ₩4,158 | ₩4,171 | ₩4,131 | ₩4,144 | -0.32% | 2.2천 |
|---|
| 2026.08.05 | ₩4,144 | ₩4,171 | ₩4,077 | ₩4,171 | +0.65% | 5.1천 |
|---|
| 2026.08.04 | ₩4,131 | ₩4,386 | ₩4,050 | ₩4,198 | +1.62% | 1.2만 |
|---|
| 2026.08.03 | ₩4,090 | ₩4,251 | ₩3,997 | ₩4,090 | 0.00% | 2.6만 |
|---|
| 2026.07.31 | ₩4,225 | ₩4,225 | ₩4,090 | ₩4,090 | -3.17% | 3.6천 |
|---|
| 2026.07.30 | ₩3,822 | ₩4,211 | ₩3,822 | ₩4,171 | +9.12% | 1.5만 |
|---|
| 2026.07.29 | ₩3,715 | ₩3,862 | ₩3,715 | ₩3,782 | +1.81% | 2.4만 |
|---|
| 2026.07.28 | ₩3,702 | ₩3,836 | ₩3,702 | ₩3,715 | +0.36% | 1.1만 |
|---|
| 2026.07.27 | ₩3,755 | ₩3,849 | ₩3,755 | ₩3,795 | +1.07% | 6.2천 |
|---|
| 2026.07.24 | ₩3,930 | ₩3,930 | ₩3,822 | ₩3,849 | -2.05% | 1.1만 |
|---|
| 2026.07.23 | ₩3,728 | ₩3,956 | ₩3,728 | ₩3,809 | +2.16% | 6천 |
|---|
| 2026.07.22 | ₩3,621 | ₩3,889 | ₩3,621 | ₩3,836 | +5.93% | 6.2천 |
|---|
| 2026.07.21 | ₩3,634 | ₩3,930 | ₩3,634 | ₩3,809 | +4.80% | 1.1만 |
|---|
| 2026.07.20 | ₩3,795 | ₩3,889 | ₩3,621 | ₩3,634 | -4.24% | 1.7만 |
|---|
| 2026.07.17 | ₩3,849 | ₩3,997 | ₩3,809 | ₩3,889 | +1.05% | 7.6천 |
|---|
| 2026.07.16 | ₩4,010 | ₩4,037 | ₩3,916 | ₩3,943 | -1.67% | 1.2만 |
|---|
| 2026.07.15 | ₩3,943 | ₩4,010 | ₩3,930 | ₩3,943 | 0.00% | 7.8천 |
|---|
| 2026.07.14 | ₩3,903 | ₩4,198 | ₩3,903 | ₩4,023 | +3.09% | 2만 |
|---|
| 2026.07.13 | ₩4,090 | ₩4,090 | ₩3,983 | ₩3,983 | -2.62% | 7.9천 |
|---|
| 2026.07.10 | ₩4,077 | ₩4,520 | ₩3,943 | ₩3,997 | -1.97% | 1.1만 |
|---|
| 2026.07.09 | ₩4,037 | ₩4,131 | ₩4,010 | ₩4,050 | +0.33% | 6.7천 |
|---|
| 2026.07.08 | ₩4,037 | ₩4,171 | ₩3,903 | ₩3,983 | -1.33% | 1.5만 |
|---|
| 2026.07.07 | ₩4,104 | ₩4,171 | ₩3,876 | ₩3,876 | -5.56% | 1.1만 |
|---|
| 2026.07.06 | ₩4,050 | ₩4,077 | ₩3,970 | ₩3,970 | -1.99% | 9.3천 |
|---|
| 2026.07.02 | ₩4,131 | ₩4,292 | ₩3,930 | ₩3,956 | -4.22% | 1.7만 |
|---|
| 2026.07.01 | ₩4,305 | ₩4,359 | ₩4,158 | ₩4,158 | -3.43% | 1.5만 |
|---|
| 2026.06.30 | ₩4,198 | ₩4,520 | ₩4,171 | ₩4,426 | +5.43% | 2.5만 |
|---|
| 2026.06.29 | ₩3,956 | ₩4,225 | ₩3,956 | ₩4,198 | +6.10% | 2.3만 |
|---|
| 2026.06.26 | ₩3,809 | ₩4,023 | ₩3,809 | ₩3,970 | +4.23% | 1.5만 |
|---|
| 2026.06.25 | ₩3,983 | ₩4,037 | ₩3,769 | ₩3,769 | -5.39% | 2.2만 |
|---|
| 2026.06.24 | ₩3,956 | ₩4,064 | ₩3,930 | ₩3,997 | +1.02% | 2.4만 |
|---|
| 2026.06.23 | ₩3,849 | ₩4,090 | ₩3,849 | ₩3,956 | +2.79% | 4.4만 |
|---|
| 2026.06.22 | ₩4,198 | ₩4,211 | ₩3,970 | ₩3,970 | -5.43% | 2만 |
|---|
| 2026.06.18 | ₩4,010 | ₩4,251 | ₩3,862 | ₩4,198 | +4.68% | 3.7만 |
|---|
| 2026.06.17 | ₩3,822 | ₩4,171 | ₩3,822 | ₩3,916 | +2.46% | 5만 |
|---|
| 2026.06.16 | ₩4,117 | ₩4,158 | ₩3,742 | ₩3,742 | -9.12% | 3만 |
|---|
| 2026.06.15 | ₩4,158 | ₩4,359 | ₩4,158 | ₩4,158 | 0.00% | 3.7만 |
|---|
| 2026.06.12 | ₩4,466 | ₩4,466 | ₩4,050 | ₩4,050 | -9.31% | 6.3만 |
|---|
| 2026.06.11 | ₩4,399 | ₩4,426 | ₩4,265 | ₩4,318 | -1.83% | 2.1만 |
|---|
| 2026.06.10 | ₩4,573 | ₩4,681 | ₩4,399 | ₩4,426 | -3.23% | 2.6만 |
|---|
| 2026.06.09 | ₩4,842 | ₩5,137 | ₩4,506 | ₩4,654 | -3.88% | 2.9만 |
|---|
| 2026.06.08 | ₩4,681 | ₩4,962 | ₩4,667 | ₩4,828 | +3.15% | 2.2만 |
|---|
| 2026.06.05 | ₩5,257 | ₩5,257 | ₩4,788 | ₩4,801 | -8.67% | 4.7만 |
|---|
| 2026.06.04 | ₩5,150 | ₩5,499 | ₩5,056 | ₩5,472 | +6.25% | 3만 |
|---|
| 2026.06.03 | ₩5,217 | ₩5,351 | ₩5,002 | ₩5,190 | -0.51% | 4.7만 |
|---|
| 2026.06.02 | ₩5,043 | ₩5,298 | ₩4,989 | ₩5,056 | +0.27% | 26만 |
|---|
| 2026.06.01 | ₩5,016 | ₩5,190 | ₩4,962 | ₩5,056 | +0.80% | 3.2만 |
|---|
| 2026.05.29 | ₩5,016 | ₩5,137 | ₩4,895 | ₩4,922 | -1.87% | 4.6만 |
|---|
| 2026.05.28 | ₩5,163 | ₩5,230 | ₩5,002 | ₩5,096 | -1.30% | 4.3만 |
|---|
| 2026.05.27 | ₩5,150 | ₩5,472 | ₩5,150 | ₩5,271 | +2.34% | 3.7만 |
|---|
| 2026.05.26 | ₩5,257 | ₩5,405 | ₩5,150 | ₩5,230 | -0.51% | 4.1만 |
|---|
| 2026.05.22 | ₩5,190 | ₩5,257 | ₩5,056 | ₩5,177 | -0.26% | 4.4만 |
|---|
| 2026.05.21 | ₩4,828 | ₩5,150 | ₩4,828 | ₩5,056 | +4.72% | 5.1만 |
|---|
| 2026.05.20 | ₩5,070 | ₩5,177 | ₩4,761 | ₩4,828 | -4.76% | 4.7만 |
|---|
| 2026.05.19 | ₩5,137 | ₩5,338 | ₩5,110 | ₩5,163 | +0.52% | 6.8만 |
|---|
| 2026.05.18 | ₩5,338 | ₩5,660 | ₩5,043 | ₩5,110 | -4.27% | 9.8만 |
|---|
| 2026.05.15 | ₩5,753 | ₩5,780 | ₩5,378 | ₩5,391 | -6.29% | 7.2만 |
|---|
| 2026.05.14 | ₩5,298 | ₩6,035 | ₩5,217 | ₩5,673 | +7.09% | 13.3만 |
|---|
| 2026.05.13 | ₩5,458 | ₩5,633 | ₩5,230 | ₩5,257 | -3.69% | 6만 |
|---|
| 2026.05.12 | ₩5,043 | ₩5,981 | ₩5,043 | ₩5,418 | +7.45% | 17.2만 |
|---|
| 2026.05.11 | ₩5,070 | ₩5,686 | ₩5,070 | ₩5,378 | +6.08% | 7.7만 |
|---|
| 2026.05.08 | ₩5,043 | ₩5,405 | ₩4,882 | ₩5,271 | +4.52% | 7.9만 |
|---|
| 2026.05.07 | ₩5,163 | ₩5,257 | ₩5,016 | ₩5,150 | -0.26% | 6.7만 |
|---|
| 2026.05.06 | ₩5,445 | ₩5,646 | ₩5,204 | ₩5,271 | -3.20% | 9.2만 |
|---|
| 2026.05.05 | ₩5,043 | ₩5,593 | ₩4,909 | ₩5,405 | +7.18% | 20.8만 |
|---|
| 2026.05.04 | ₩5,271 | ₩5,432 | ₩4,949 | ₩4,962 | -5.85% | 11.5만 |
|---|
| 2026.05.01 | ₩4,640 | ₩5,338 | ₩4,640 | ₩5,217 | +12.43% | 8.8만 |
|---|
| 2026.04.30 | ₩5,110 | ₩5,110 | ₩4,587 | ₩4,801 | -6.04% | 11.9만 |
|---|
| 2026.04.29 | ₩5,002 | ₩5,324 | ₩4,989 | ₩5,163 | +3.22% | 8.8만 |
|---|
| 2026.04.28 | ₩5,700 | ₩5,767 | ₩4,962 | ₩5,150 | -9.65% | 23.5만 |
|---|
| 2026.04.27 | ₩5,968 | ₩6,451 | ₩5,633 | ₩5,794 | -2.92% | 21.9만 |
|---|
| 2026.04.24 | ₩6,719 | ₩7,242 | ₩6,062 | ₩6,183 | -7.98% | 46.9만 |
|---|
| 2026.04.23 | ₩5,767 | ₩6,920 | ₩5,767 | ₩6,505 | +12.79% | 73.1만 |
|---|
| 2026.04.22 | ₩6,035 | ₩6,531 | ₩6,035 | ₩6,049 | +0.22% | 73.1만 |
|---|
| 2026.04.21 | ₩7,698 | ₩8,047 | ₩6,075 | ₩6,075 | -21.08% | 352.6만 |
|---|
| 2026.04.20 | ₩8,047 | ₩8,315 | ₩6,263 | ₩7,296 | -9.33% | 391.1만 |
|---|
| 2026.04.17 | ₩7,215 | ₩13,197 | ₩6,706 | ₩8,704 | +20.63% | 1.7억 |
|---|
| 2026.04.16 | ₩2,709 | ₩2,803 | ₩2,669 | ₩2,803 | +3.47% | 7.1천 |
|---|
| 2026.04.15 | ₩2,883 | ₩2,883 | ₩2,816 | ₩2,830 | -1.86% | 4.3천 |
|---|
| 2026.04.14 | ₩2,602 | ₩2,951 | ₩2,602 | ₩2,857 | +9.79% | 9.2천 |
|---|
| 2026.04.13 | ₩2,629 | ₩2,723 | ₩2,495 | ₩2,723 | +3.57% | 7.7천 |
|---|
| 2026.04.10 | ₩2,642 | ₩2,642 | ₩2,334 | ₩2,642 | 0.00% | 2.8천 |
|---|
| 2026.04.09 | ₩2,977 | ₩2,977 | ₩2,562 | ₩2,682 | -9.91% | 9.1천 |
|---|
| 2026.04.08 | ₩2,696 | ₩2,696 | ₩2,615 | ₩2,629 | -2.49% | 5.1천 |
|---|
| 2026.04.07 | ₩2,763 | ₩2,763 | ₩2,682 | ₩2,723 | -1.46% | 2.8천 |
|---|
| 2026.04.06 | ₩2,790 | ₩2,803 | ₩2,763 | ₩2,763 | -0.96% | 2.7천 |
|---|
| 2026.04.02 | ₩2,723 | ₩2,790 | ₩2,723 | ₩2,763 | +1.48% | 2.6천 |
|---|
| 2026.04.01 | ₩2,602 | ₩2,736 | ₩2,468 | ₩2,736 | +5.15% | 1.1만 |
|---|
| 2026.03.31 | ₩2,548 | ₩2,575 | ₩2,548 | ₩2,575 | +1.05% | 3.8천 |
|---|
| 2026.03.30 | ₩2,575 | ₩2,575 | ₩2,535 | ₩2,535 | -1.56% | 8.4천 |
|---|
| 2026.03.27 | ₩2,642 | ₩2,655 | ₩2,521 | ₩2,548 | -3.55% | 2.7만 |
|---|
| 2026.03.26 | ₩2,427 | ₩2,723 | ₩2,307 | ₩2,441 | +0.55% | 9.8천 |
|---|
| 2026.03.25 | ₩2,521 | ₩2,521 | ₩2,468 | ₩2,468 | -2.13% | 4.4천 |
|---|
| 2026.03.24 | ₩2,521 | ₩2,790 | ₩2,521 | ₩2,562 | +1.60% | 4.2만 |
|---|
| 2026.03.23 | ₩2,454 | ₩2,521 | ₩2,454 | ₩2,521 | +2.73% | 2.5천 |
|---|
| 2026.03.20 | ₩2,334 | ₩2,816 | ₩2,267 | ₩2,454 | +5.17% | 3.3만 |
|---|
| 2026.03.19 | ₩2,374 | ₩2,521 | ₩2,347 | ₩2,441 | +2.82% | 4.1천 |
|---|
| 2026.03.18 | ₩2,293 | ₩2,575 | ₩2,293 | ₩2,427 | +5.85% | 2.1만 |
|---|
| 2026.03.17 | ₩2,495 | ₩2,629 | ₩2,495 | ₩2,508 | +0.54% | 2.3천 |
|---|
| 2026.03.16 | ₩2,776 | ₩2,870 | ₩2,441 | ₩2,481 | -10.63% | 2.4만 |
|---|
| 2026.03.13 | ₩2,307 | ₩2,723 | ₩2,307 | ₩2,723 | +18.02% | 4.8만 |
|---|
| 2026.03.12 | ₩2,347 | ₩2,387 | ₩2,347 | ₩2,387 | +1.71% | 2.1만 |
|---|
| 2026.03.11 | ₩2,387 | ₩2,481 | ₩2,360 | ₩2,441 | +2.25% | 1.3만 |
|---|
| 2026.03.10 | ₩2,374 | ₩2,427 | ₩2,374 | ₩2,427 | +2.26% | 1.1천 |
|---|
| 2026.03.09 | ₩2,602 | ₩2,602 | ₩2,414 | ₩2,427 | -6.70% | 1.4만 |
|---|
| 2026.03.06 | ₩2,629 | ₩2,897 | ₩2,548 | ₩2,642 | +0.51% | 3.4만 |
|---|
| 2026.03.05 | ₩2,441 | ₩2,843 | ₩2,441 | ₩2,629 | +7.69% | 3.7만 |
|---|
| 2026.03.04 | ₩2,334 | ₩2,374 | ₩2,280 | ₩2,307 | -1.15% | 6.3천 |
|---|
| 2026.03.03 | ₩2,267 | ₩2,267 | ₩2,226 | ₩2,226 | -1.78% | 8.9천 |
|---|
| 2026.03.02 | ₩2,293 | ₩2,347 | ₩2,253 | ₩2,280 | -0.58% | 2.4만 |
|---|
| 2026.02.27 | ₩2,414 | ₩2,414 | ₩2,280 | ₩2,347 | -2.78% | 7.9천 |
|---|
| 2026.02.26 | ₩2,454 | ₩2,468 | ₩2,427 | ₩2,427 | -1.09% | 2.8천 |
|---|
| 2026.02.25 | ₩2,387 | ₩2,441 | ₩2,360 | ₩2,441 | +2.25% | 1.5만 |
|---|
| 2026.02.24 | ₩2,441 | ₩2,441 | ₩2,441 | ₩2,441 | 0.00% | 1.1천 |
|---|
| 2026.02.23 | ₩2,401 | ₩2,535 | ₩2,387 | ₩2,414 | +0.56% | 1.4만 |
|---|
| 2026.02.20 | ₩2,454 | ₩2,454 | ₩2,347 | ₩2,387 | -2.73% | 2.7천 |
|---|
| 2026.02.19 | ₩2,360 | ₩2,387 | ₩2,320 | ₩2,387 | +1.14% | 8천 |
|---|
| 2026.02.18 | ₩2,387 | ₩2,427 | ₩2,360 | ₩2,374 | -0.56% | 1.6만 |
|---|
| 2026.02.17 | ₩2,347 | ₩2,347 | ₩2,280 | ₩2,334 | -0.57% | 2천 |
|---|
| 2026.02.13 | ₩2,414 | ₩2,454 | ₩2,414 | ₩2,427 | +0.56% | 9.4천 |
|---|
| 2026.02.12 | ₩2,575 | ₩2,575 | ₩2,226 | ₩2,293 | -10.94% | 1.2만 |
|---|
| 2026.02.11 | ₩2,535 | ₩2,535 | ₩2,307 | ₩2,307 | -8.99% | 1.6만 |
|---|
| 2026.02.10 | ₩2,575 | ₩2,655 | ₩2,562 | ₩2,575 | 0.00% | 2.7만 |
|---|
| 2026.02.09 | ₩2,575 | ₩2,776 | ₩2,562 | ₩2,602 | +1.04% | 8.6천 |
|---|
| 2026.02.06 | ₩2,749 | ₩2,977 | ₩2,588 | ₩2,588 | -5.85% | 5만 |
|---|
| 2026.02.05 | ₩2,870 | ₩3,018 | ₩2,763 | ₩2,763 | -3.74% | 1.1만 |
|---|
| 2026.02.04 | ₩2,843 | ₩3,688 | ₩2,682 | ₩2,857 | +0.47% | 38.4만 |
|---|
| 2026.02.03 | ₩2,843 | ₩2,897 | ₩2,830 | ₩2,870 | +0.94% | 1.7만 |
|---|
| 2026.02.02 | ₩2,951 | ₩2,951 | ₩2,749 | ₩2,870 | -2.73% | 8.8천 |
|---|
| 2026.01.30 | ₩2,843 | ₩2,937 | ₩2,843 | ₩2,937 | +3.30% | 5.2천 |
|---|
| 2026.01.29 | ₩3,111 | ₩3,111 | ₩2,830 | ₩2,830 | -9.05% | 1.1만 |
|---|
| 2026.01.28 | ₩3,085 | ₩3,085 | ₩2,924 | ₩3,018 | -2.17% | 6.8천 |
|---|
| 2026.01.27 | ₩3,179 | ₩3,179 | ₩3,018 | ₩3,018 | -5.06% | 1.4만 |
|---|
| 2026.01.26 | ₩3,232 | ₩3,393 | ₩3,179 | ₩3,192 | -1.24% | 1.2만 |
|---|
| 2026.01.23 | ₩3,353 | ₩3,487 | ₩3,286 | ₩3,286 | -2.00% | 1.8만 |
|---|
| 2026.01.22 | ₩3,259 | ₩3,447 | ₩3,085 | ₩3,353 | +2.88% | 1.6만 |
|---|
| 2026.01.21 | ₩3,339 | ₩3,353 | ₩3,098 | ₩3,179 | -4.82% | 9.6천 |
|---|
| 2026.01.20 | ₩3,500 | ₩3,500 | ₩3,232 | ₩3,313 | -5.36% | 1.4만 |
|---|
| 2026.01.16 | ₩3,165 | ₩3,474 | ₩3,165 | ₩3,474 | +9.75% | 1.3만 |
|---|
| 2026.01.15 | ₩3,111 | ₩3,326 | ₩3,071 | ₩3,272 | +5.17% | 5.2만 |
|---|
| 2026.01.14 | ₩3,058 | ₩3,085 | ₩3,018 | ₩3,085 | +0.88% | 4.6천 |
|---|
| 2026.01.13 | ₩3,085 | ₩3,085 | ₩2,991 | ₩3,044 | -1.30% | 3.8천 |
|---|
| 2026.01.12 | ₩3,031 | ₩3,192 | ₩2,977 | ₩3,085 | +1.77% | 5.3천 |
|---|
| 2026.01.09 | ₩2,951 | ₩3,098 | ₩2,937 | ₩2,937 | -0.45% | 1.3만 |
|---|
| 2026.01.08 | ₩2,991 | ₩3,004 | ₩2,951 | ₩2,951 | -1.35% | 8.3천 |
|---|
| 2026.01.07 | ₩3,058 | ₩3,058 | ₩2,790 | ₩2,910 | -4.82% | 1.1만 |
|---|
| 2026.01.06 | ₩2,951 | ₩3,138 | ₩2,951 | ₩2,964 | +0.45% | 1.9만 |
|---|
| 2026.01.05 | ₩2,964 | ₩3,165 | ₩2,964 | ₩3,098 | +4.52% | 1.5만 |
|---|
| 2026.01.02 | ₩3,152 | ₩3,246 | ₩2,977 | ₩2,977 | -5.53% | 2.8만 |
|---|
| 2025.12.31 | ₩3,018 | ₩3,474 | ₩2,977 | ₩3,098 | +2.67% | 9.4만 |
|---|
| 2025.12.30 | ₩2,843 | ₩3,031 | ₩2,843 | ₩2,964 | +4.25% | 1.1만 |
|---|
| 2025.12.29 | ₩3,044 | ₩3,111 | ₩2,682 | ₩2,830 | -7.05% | 2만 |
|---|
| 2025.12.26 | ₩3,018 | ₩3,205 | ₩2,897 | ₩3,018 | 0.00% | 1.8만 |
|---|
| 2025.12.24 | ₩3,125 | ₩3,192 | ₩3,125 | ₩3,125 | 0.00% | 800 |
|---|
| 2025.12.23 | ₩3,259 | ₩3,286 | ₩3,085 | ₩3,165 | -2.88% | 6.6천 |
|---|
| 2025.12.22 | ₩3,232 | ₩3,447 | ₩3,232 | ₩3,272 | +1.24% | 1.8만 |
|---|
| 2025.12.19 | ₩2,951 | ₩3,420 | ₩2,951 | ₩3,125 | +5.91% | 1.4만 |
|---|
| 2025.12.18 | ₩2,843 | ₩3,179 | ₩2,843 | ₩2,951 | +3.77% | 1.1만 |
|---|
| 2025.12.17 | ₩3,031 | ₩3,554 | ₩2,642 | ₩2,843 | -6.19% | 4.7만 |
|---|
| 2025.12.16 | ₩2,776 | ₩2,924 | ₩2,776 | ₩2,883 | +3.86% | 3.1천 |
|---|
| 2025.12.15 | ₩3,380 | ₩3,380 | ₩2,696 | ₩2,709 | -19.84% | 2.6만 |
|---|
| 2025.12.12 | ₩3,648 | ₩3,795 | ₩3,152 | ₩3,299 | -9.56% | 3만 |
|---|
| 2025.12.11 | ₩2,870 | ₩3,661 | ₩2,870 | ₩3,259 | +13.55% | 9.1만 |
|---|
| 2025.12.10 | ₩2,857 | ₩3,111 | ₩2,857 | ₩2,897 | +1.41% | 2.2만 |
|---|
| 2025.12.09 | ₩2,588 | ₩2,843 | ₩2,588 | ₩2,843 | +9.84% | 1.9만 |
|---|
| 2025.12.08 | ₩2,776 | ₩2,870 | ₩2,669 | ₩2,709 | -2.42% | 1만 |
|---|
| 2025.12.05 | ₩2,870 | ₩2,870 | ₩2,776 | ₩2,776 | -3.27% | 8.1천 |
|---|
| 2025.12.04 | ₩2,790 | ₩3,071 | ₩2,790 | ₩2,803 | +0.48% | 2.1만 |
|---|
| 2025.12.03 | ₩2,897 | ₩2,897 | ₩2,642 | ₩2,749 | -5.09% | 1.2만 |
|---|
| 2025.12.02 | ₩2,763 | ₩2,870 | ₩2,736 | ₩2,830 | +2.43% | 1.7만 |
|---|
| 2025.12.01 | ₩2,937 | ₩3,044 | ₩2,575 | ₩2,723 | -7.31% | 2.4만 |
|---|
| 2025.11.28 | ₩3,044 | ₩3,098 | ₩3,044 | ₩3,098 | +1.76% | 800 |
|---|
| 2025.11.26 | ₩3,058 | ₩3,192 | ₩3,058 | ₩3,192 | +4.39% | 2.7천 |
|---|
| 2025.11.25 | ₩3,085 | ₩3,286 | ₩2,951 | ₩3,071 | -0.43% | 1.1만 |
|---|
| 2025.11.24 | ₩3,138 | ₩3,460 | ₩3,004 | ₩3,152 | +0.43% | 1.1만 |
|---|
| 2025.11.21 | ₩3,111 | ₩3,339 | ₩3,111 | ₩3,179 | +2.16% | 1.3만 |
|---|
| 2025.11.20 | ₩3,058 | ₩3,111 | ₩3,031 | ₩3,044 | -0.44% | 3.8천 |
|---|
| 2025.11.19 | ₩3,138 | ₩3,138 | ₩3,085 | ₩3,085 | -1.71% | 1천 |
|---|
| 2025.11.18 | ₩3,205 | ₩3,219 | ₩3,071 | ₩3,085 | -3.77% | 1.5만 |
|---|
| 2025.11.17 | ₩2,991 | ₩3,219 | ₩2,991 | ₩3,004 | +0.45% | 2.9천 |
|---|
| 2025.11.14 | ₩3,152 | ₩3,192 | ₩3,152 | ₩3,192 | +1.28% | 1.1천 |
|---|
| 2025.11.13 | ₩3,152 | ₩3,179 | ₩3,085 | ₩3,165 | +0.43% | 7천 |
|---|
| 2025.11.12 | ₩3,179 | ₩3,192 | ₩3,138 | ₩3,138 | -1.27% | 900 |
|---|
| 2025.11.11 | ₩3,152 | ₩3,152 | ₩3,138 | ₩3,152 | 0.00% | 2.3천 |
|---|
| 2025.11.10 | ₩3,098 | ₩3,527 | ₩3,004 | ₩3,152 | +1.73% | 1.2만 |
|---|
| 2025.11.07 | ₩3,353 | ₩3,353 | ₩2,991 | ₩3,044 | -9.20% | 2.2만 |
|---|
| 2025.11.06 | ₩3,460 | ₩3,514 | ₩3,433 | ₩3,433 | -0.78% | 6.9천 |
|---|
| 2025.11.05 | ₩3,554 | ₩3,621 | ₩3,554 | ₩3,554 | 0.00% | 4.5천 |
|---|
| 2025.11.04 | ₩3,634 | ₩3,648 | ₩3,594 | ₩3,648 | +0.37% | 8.8천 |
|---|
| 2025.11.03 | ₩3,675 | ₩3,795 | ₩3,621 | ₩3,688 | +0.36% | 7천 |
|---|
| 2025.10.31 | ₩3,675 | ₩3,755 | ₩3,648 | ₩3,648 | -0.73% | 1.8천 |
|---|
| 2025.10.30 | ₩3,702 | ₩3,715 | ₩3,634 | ₩3,688 | -0.36% | 1.7천 |
|---|
| 2025.10.29 | ₩3,608 | ₩3,715 | ₩3,608 | ₩3,715 | +2.97% | 2.4천 |
|---|
| 2025.10.28 | ₩3,769 | ₩3,782 | ₩3,675 | ₩3,755 | -0.36% | 3.5천 |
|---|
| 2025.10.27 | ₩3,594 | ₩3,862 | ₩3,594 | ₩3,862 | +7.46% | 5.4천 |
|---|
| 2025.10.24 | ₩3,769 | ₩3,876 | ₩3,769 | ₩3,836 | +1.78% | 3.8천 |
|---|
| 2025.10.23 | ₩3,889 | ₩3,889 | ₩3,621 | ₩3,769 | -3.10% | 7.8천 |
|---|
| 2025.10.22 | ₩3,876 | ₩3,903 | ₩3,554 | ₩3,661 | -5.54% | 9.7천 |
|---|
| 2025.10.21 | ₩3,661 | ₩4,010 | ₩3,541 | ₩3,755 | +2.56% | 2만 |
|---|
| 2025.10.20 | ₩3,688 | ₩3,822 | ₩3,688 | ₩3,769 | +2.18% | 7.4천 |
|---|
| 2025.10.17 | ₩3,956 | ₩4,158 | ₩3,755 | ₩3,849 | -2.71% | 3.3만 |
|---|
| 2025.10.16 | ₩3,997 | ₩4,131 | ₩3,970 | ₩4,104 | +2.68% | 1만 |
|---|
| 2025.10.15 | ₩3,943 | ₩3,997 | ₩3,903 | ₩3,956 | +0.34% | 1.6만 |
|---|
| 2025.10.14 | ₩3,715 | ₩3,956 | ₩3,675 | ₩3,916 | +5.42% | 1.3만 |
|---|
| 2025.10.13 | ₩3,795 | ₩3,795 | ₩3,688 | ₩3,702 | -2.47% | 1만 |
|---|
| 2025.10.10 | ₩3,715 | ₩3,809 | ₩3,634 | ₩3,728 | +0.36% | 1.9만 |
|---|