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 | ₩4,125 | ₩4,152 | ₩4,004 | ₩4,004 | -2.92% | 4.4천 |
| 2026.10.08 | ₩4,205 | ₩4,205 | ₩4,018 | ₩4,018 | -4.46% | 6.9천 |
| 2026.10.07 | ₩4,205 | ₩4,312 | ₩4,152 | ₩4,219 | +0.32% | 1.7만 |
| 2026.10.06 | ₩4,165 | ₩4,446 | ₩4,165 | ₩4,219 | +1.29% | 2.9만 |
| 2026.10.05 | ₩3,991 | ₩4,513 | ₩3,991 | ₩4,085 | +2.35% | 2.2만 |
| 2026.10.02 | ₩3,643 | ₩4,112 | ₩3,616 | ₩4,004 | +9.93% | 3.2만 |
| 2026.10.01 | ₩3,643 | ₩3,790 | ₩3,616 | ₩3,616 | -0.74% | 4.5천 |
| 2026.09.30 | ₩3,643 | ₩3,763 | ₩3,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,616 |
| -0.74% |
| 1.3만 |
| 2026.09.29 | ₩3,589 | ₩3,696 | ₩3,589 | ₩3,629 | +1.12% | 4.6천 |
|---|
| 2026.09.28 | ₩3,670 | ₩3,710 | ₩3,670 | ₩3,683 | +0.36% | 4.4천 |
|---|
| 2026.09.25 | ₩3,656 | ₩3,763 | ₩3,482 | ₩3,643 | -0.37% | 1.6만 |
|---|
| 2026.09.24 | ₩3,603 | ₩3,683 | ₩3,562 | ₩3,670 | +1.86% | 1.3만 |
|---|
| 2026.09.23 | ₩3,616 | ₩3,750 | ₩3,496 | ₩3,549 | -1.85% | 3.6만 |
|---|
| 2026.09.22 | ₩3,683 | ₩3,763 | ₩3,549 | ₩3,589 | -2.55% | 4.2만 |
|---|
| 2026.09.21 | ₩3,643 | ₩3,763 | ₩3,576 | ₩3,696 | +1.47% | 1.8만 |
|---|
| 2026.09.18 | ₩3,482 | ₩3,603 | ₩3,482 | ₩3,603 | +3.46% | 6.2천 |
|---|
| 2026.09.17 | ₩3,629 | ₩3,643 | ₩3,496 | ₩3,496 | -3.69% | 3.9천 |
|---|
| 2026.09.16 | ₩3,616 | ₩3,670 | ₩3,496 | ₩3,496 | -3.33% | 1만 |
|---|
| 2026.09.15 | ₩3,750 | ₩3,763 | ₩3,616 | ₩3,616 | -3.57% | 9.2천 |
|---|
| 2026.09.14 | ₩3,817 | ₩3,897 | ₩3,670 | ₩3,670 | -3.86% | 9.3천 |
|---|
| 2026.09.11 | ₩3,750 | ₩3,924 | ₩3,723 | ₩3,763 | +0.36% | 4.6천 |
|---|
| 2026.09.10 | ₩3,737 | ₩3,911 | ₩3,737 | ₩3,804 | +1.79% | 8.8천 |
|---|
| 2026.09.09 | ₩3,897 | ₩3,924 | ₩3,804 | ₩3,817 | -2.06% | 4.4천 |
|---|
| 2026.09.08 | ₩3,871 | ₩4,018 | ₩3,817 | ₩3,817 | -1.38% | 8.3천 |
|---|
| 2026.09.04 | ₩3,790 | ₩3,857 | ₩3,777 | ₩3,817 | +0.71% | 4.7천 |
|---|
| 2026.09.03 | ₩3,817 | ₩3,857 | ₩3,710 | ₩3,790 | -0.70% | 2.7천 |
|---|
| 2026.09.02 | ₩3,696 | ₩3,804 | ₩3,696 | ₩3,710 | +0.36% | 4.2천 |
|---|
| 2026.09.01 | ₩3,790 | ₩3,857 | ₩3,683 | ₩3,817 | +0.71% | 5천 |
|---|
| 2026.08.31 | ₩3,737 | ₩3,871 | ₩3,683 | ₩3,710 | -0.72% | 6.6천 |
|---|
| 2026.08.28 | ₩3,884 | ₩3,951 | ₩3,871 | ₩3,871 | -0.34% | 3.4천 |
|---|
| 2026.08.27 | ₩3,763 | ₩4,018 | ₩3,737 | ₩3,884 | +3.20% | 1.3만 |
|---|
| 2026.08.26 | ₩3,750 | ₩4,004 | ₩3,710 | ₩3,723 | -0.71% | 6.3천 |
|---|
| 2026.08.25 | ₩3,857 | ₩3,964 | ₩3,750 | ₩3,817 | -1.04% | 6.7천 |
|---|
| 2026.08.24 | ₩3,777 | ₩3,991 | ₩3,629 | ₩3,991 | +5.67% | 6.8천 |
|---|
| 2026.08.21 | ₩3,737 | ₩4,004 | ₩3,656 | ₩3,911 | +4.66% | 4.6천 |
|---|
| 2026.08.20 | ₩3,616 | ₩3,696 | ₩3,616 | ₩3,656 | +1.11% | 4천 |
|---|
| 2026.08.19 | ₩4,045 | ₩4,045 | ₩3,522 | ₩3,643 | -9.93% | 4.2만 |
|---|
| 2026.08.18 | ₩4,004 | ₩4,031 | ₩3,991 | ₩4,018 | +0.33% | 4.5천 |
|---|
| 2026.08.17 | ₩4,045 | ₩4,071 | ₩3,911 | ₩3,911 | -3.31% | 2.6천 |
|---|
| 2026.08.14 | ₩4,031 | ₩4,045 | ₩4,031 | ₩4,031 | 0.00% | 1.6천 |
|---|
| 2026.08.13 | ₩4,085 | ₩4,125 | ₩4,018 | ₩4,018 | -1.64% | 2.6천 |
|---|
| 2026.08.12 | ₩4,085 | ₩4,085 | ₩4,058 | ₩4,058 | -0.66% | 3천 |
|---|
| 2026.08.11 | ₩4,004 | ₩4,071 | ₩3,964 | ₩4,018 | +0.33% | 4.7천 |
|---|
| 2026.08.10 | ₩4,179 | ₩4,406 | ₩4,138 | ₩4,138 | -0.96% | 1.4만 |
|---|
| 2026.08.07 | ₩4,219 | ₩4,299 | ₩4,152 | ₩4,272 | +1.27% | 5천 |
|---|
| 2026.08.06 | ₩4,152 | ₩4,165 | ₩4,125 | ₩4,138 | -0.32% | 2.2천 |
|---|
| 2026.08.05 | ₩4,138 | ₩4,165 | ₩4,071 | ₩4,165 | +0.65% | 5.1천 |
|---|
| 2026.08.04 | ₩4,125 | ₩4,379 | ₩4,045 | ₩4,192 | +1.62% | 1.2만 |
|---|
| 2026.08.03 | ₩4,085 | ₩4,246 | ₩3,991 | ₩4,085 | 0.00% | 2.6만 |
|---|
| 2026.07.31 | ₩4,219 | ₩4,219 | ₩4,085 | ₩4,085 | -3.17% | 3.6천 |
|---|
| 2026.07.30 | ₩3,817 | ₩4,205 | ₩3,817 | ₩4,165 | +9.12% | 1.5만 |
|---|
| 2026.07.29 | ₩3,710 | ₩3,857 | ₩3,710 | ₩3,777 | +1.81% | 2.4만 |
|---|
| 2026.07.28 | ₩3,696 | ₩3,830 | ₩3,696 | ₩3,710 | +0.36% | 1.1만 |
|---|
| 2026.07.27 | ₩3,750 | ₩3,844 | ₩3,750 | ₩3,790 | +1.07% | 6.2천 |
|---|
| 2026.07.24 | ₩3,924 | ₩3,924 | ₩3,817 | ₩3,844 | -2.05% | 1.1만 |
|---|
| 2026.07.23 | ₩3,723 | ₩3,951 | ₩3,723 | ₩3,804 | +2.16% | 6천 |
|---|
| 2026.07.22 | ₩3,616 | ₩3,884 | ₩3,616 | ₩3,830 | +5.93% | 6.2천 |
|---|
| 2026.07.21 | ₩3,629 | ₩3,924 | ₩3,629 | ₩3,804 | +4.80% | 1.1만 |
|---|
| 2026.07.20 | ₩3,790 | ₩3,884 | ₩3,616 | ₩3,629 | -4.24% | 1.7만 |
|---|
| 2026.07.17 | ₩3,844 | ₩3,991 | ₩3,804 | ₩3,884 | +1.05% | 7.6천 |
|---|
| 2026.07.16 | ₩4,004 | ₩4,031 | ₩3,911 | ₩3,937 | -1.67% | 1.2만 |
|---|
| 2026.07.15 | ₩3,937 | ₩4,004 | ₩3,924 | ₩3,937 | 0.00% | 7.8천 |
|---|
| 2026.07.14 | ₩3,897 | ₩4,192 | ₩3,897 | ₩4,018 | +3.09% | 2만 |
|---|
| 2026.07.13 | ₩4,085 | ₩4,085 | ₩3,978 | ₩3,978 | -2.62% | 7.9천 |
|---|
| 2026.07.10 | ₩4,071 | ₩4,513 | ₩3,937 | ₩3,991 | -1.97% | 1.1만 |
|---|
| 2026.07.09 | ₩4,031 | ₩4,125 | ₩4,004 | ₩4,045 | +0.33% | 6.7천 |
|---|
| 2026.07.08 | ₩4,031 | ₩4,165 | ₩3,897 | ₩3,978 | -1.33% | 1.5만 |
|---|
| 2026.07.07 | ₩4,098 | ₩4,165 | ₩3,871 | ₩3,871 | -5.56% | 1.1만 |
|---|
| 2026.07.06 | ₩4,045 | ₩4,071 | ₩3,964 | ₩3,964 | -1.99% | 9.3천 |
|---|
| 2026.07.02 | ₩4,125 | ₩4,286 | ₩3,924 | ₩3,951 | -4.22% | 1.7만 |
|---|
| 2026.07.01 | ₩4,299 | ₩4,353 | ₩4,152 | ₩4,152 | -3.43% | 1.5만 |
|---|
| 2026.06.30 | ₩4,192 | ₩4,513 | ₩4,165 | ₩4,420 | +5.43% | 2.5만 |
|---|
| 2026.06.29 | ₩3,951 | ₩4,219 | ₩3,951 | ₩4,192 | +6.10% | 2.3만 |
|---|
| 2026.06.26 | ₩3,804 | ₩4,018 | ₩3,804 | ₩3,964 | +4.23% | 1.5만 |
|---|
| 2026.06.25 | ₩3,978 | ₩4,031 | ₩3,763 | ₩3,763 | -5.39% | 2.2만 |
|---|
| 2026.06.24 | ₩3,951 | ₩4,058 | ₩3,924 | ₩3,991 | +1.02% | 2.4만 |
|---|
| 2026.06.23 | ₩3,844 | ₩4,085 | ₩3,844 | ₩3,951 | +2.79% | 4.4만 |
|---|
| 2026.06.22 | ₩4,192 | ₩4,205 | ₩3,964 | ₩3,964 | -5.43% | 2만 |
|---|
| 2026.06.18 | ₩4,004 | ₩4,246 | ₩3,857 | ₩4,192 | +4.68% | 3.7만 |
|---|
| 2026.06.17 | ₩3,817 | ₩4,165 | ₩3,817 | ₩3,911 | +2.46% | 5만 |
|---|
| 2026.06.16 | ₩4,112 | ₩4,152 | ₩3,737 | ₩3,737 | -9.12% | 3만 |
|---|
| 2026.06.15 | ₩4,152 | ₩4,353 | ₩4,152 | ₩4,152 | 0.00% | 3.7만 |
|---|
| 2026.06.12 | ₩4,460 | ₩4,460 | ₩4,045 | ₩4,045 | -9.31% | 6.3만 |
|---|
| 2026.06.11 | ₩4,393 | ₩4,420 | ₩4,259 | ₩4,312 | -1.83% | 2.1만 |
|---|
| 2026.06.10 | ₩4,567 | ₩4,674 | ₩4,393 | ₩4,420 | -3.23% | 2.6만 |
|---|
| 2026.06.09 | ₩4,835 | ₩5,129 | ₩4,500 | ₩4,647 | -3.88% | 2.9만 |
|---|
| 2026.06.08 | ₩4,674 | ₩4,955 | ₩4,661 | ₩4,821 | +3.15% | 2.2만 |
|---|
| 2026.06.05 | ₩5,250 | ₩5,250 | ₩4,781 | ₩4,795 | -8.67% | 4.7만 |
|---|
| 2026.06.04 | ₩5,143 | ₩5,491 | ₩5,049 | ₩5,464 | +6.25% | 3만 |
|---|
| 2026.06.03 | ₩5,210 | ₩5,344 | ₩4,996 | ₩5,183 | -0.51% | 4.7만 |
|---|
| 2026.06.02 | ₩5,036 | ₩5,290 | ₩4,982 | ₩5,049 | +0.27% | 26만 |
|---|
| 2026.06.01 | ₩5,009 | ₩5,183 | ₩4,955 | ₩5,049 | +0.80% | 3.2만 |
|---|
| 2026.05.29 | ₩5,009 | ₩5,129 | ₩4,888 | ₩4,915 | -1.87% | 4.6만 |
|---|
| 2026.05.28 | ₩5,156 | ₩5,223 | ₩4,996 | ₩5,089 | -1.30% | 4.3만 |
|---|
| 2026.05.27 | ₩5,143 | ₩5,464 | ₩5,143 | ₩5,263 | +2.34% | 3.7만 |
|---|
| 2026.05.26 | ₩5,250 | ₩5,397 | ₩5,143 | ₩5,223 | -0.51% | 4.1만 |
|---|
| 2026.05.22 | ₩5,183 | ₩5,250 | ₩5,049 | ₩5,170 | -0.26% | 4.4만 |
|---|
| 2026.05.21 | ₩4,821 | ₩5,143 | ₩4,821 | ₩5,049 | +4.72% | 5.1만 |
|---|
| 2026.05.20 | ₩5,062 | ₩5,170 | ₩4,754 | ₩4,821 | -4.76% | 4.7만 |
|---|
| 2026.05.19 | ₩5,129 | ₩5,330 | ₩5,103 | ₩5,156 | +0.52% | 6.8만 |
|---|
| 2026.05.18 | ₩5,330 | ₩5,652 | ₩5,036 | ₩5,103 | -4.27% | 9.8만 |
|---|
| 2026.05.15 | ₩5,746 | ₩5,772 | ₩5,371 | ₩5,384 | -6.29% | 7.2만 |
|---|
| 2026.05.14 | ₩5,290 | ₩6,027 | ₩5,210 | ₩5,665 | +7.09% | 13.3만 |
|---|
| 2026.05.13 | ₩5,451 | ₩5,625 | ₩5,223 | ₩5,250 | -3.69% | 6만 |
|---|
| 2026.05.12 | ₩5,036 | ₩5,973 | ₩5,036 | ₩5,411 | +7.45% | 17.2만 |
|---|
| 2026.05.11 | ₩5,062 | ₩5,679 | ₩5,062 | ₩5,371 | +6.08% | 7.7만 |
|---|
| 2026.05.08 | ₩5,036 | ₩5,397 | ₩4,875 | ₩5,263 | +4.52% | 7.9만 |
|---|
| 2026.05.07 | ₩5,156 | ₩5,250 | ₩5,009 | ₩5,143 | -0.26% | 6.7만 |
|---|
| 2026.05.06 | ₩5,437 | ₩5,638 | ₩5,196 | ₩5,263 | -3.20% | 9.2만 |
|---|
| 2026.05.05 | ₩5,036 | ₩5,585 | ₩4,902 | ₩5,397 | +7.18% | 20.8만 |
|---|
| 2026.05.04 | ₩5,263 | ₩5,424 | ₩4,942 | ₩4,955 | -5.85% | 11.5만 |
|---|
| 2026.05.01 | ₩4,634 | ₩5,330 | ₩4,634 | ₩5,210 | +12.43% | 8.8만 |
|---|
| 2026.04.30 | ₩5,103 | ₩5,103 | ₩4,580 | ₩4,795 | -6.04% | 11.9만 |
|---|
| 2026.04.29 | ₩4,996 | ₩5,317 | ₩4,982 | ₩5,156 | +3.22% | 8.8만 |
|---|
| 2026.04.28 | ₩5,692 | ₩5,759 | ₩4,955 | ₩5,143 | -9.65% | 23.5만 |
|---|
| 2026.04.27 | ₩5,960 | ₩6,442 | ₩5,625 | ₩5,786 | -2.92% | 21.9만 |
|---|
| 2026.04.24 | ₩6,710 | ₩7,232 | ₩6,054 | ₩6,174 | -7.98% | 46.9만 |
|---|
| 2026.04.23 | ₩5,759 | ₩6,911 | ₩5,759 | ₩6,496 | +12.79% | 73.1만 |
|---|
| 2026.04.22 | ₩6,027 | ₩6,522 | ₩6,027 | ₩6,040 | +0.22% | 73.1만 |
|---|
| 2026.04.21 | ₩7,687 | ₩8,036 | ₩6,067 | ₩6,067 | -21.08% | 352.6만 |
|---|
| 2026.04.20 | ₩8,036 | ₩8,304 | ₩6,254 | ₩7,286 | -9.33% | 391.1만 |
|---|
| 2026.04.17 | ₩7,205 | ₩13,179 | ₩6,696 | ₩8,692 | +20.63% | 1.7억 |
|---|
| 2026.04.16 | ₩2,705 | ₩2,799 | ₩2,665 | ₩2,799 | +3.47% | 7.1천 |
|---|
| 2026.04.15 | ₩2,879 | ₩2,879 | ₩2,812 | ₩2,826 | -1.86% | 4.3천 |
|---|
| 2026.04.14 | ₩2,598 | ₩2,946 | ₩2,598 | ₩2,853 | +9.79% | 9.2천 |
|---|
| 2026.04.13 | ₩2,625 | ₩2,719 | ₩2,491 | ₩2,719 | +3.57% | 7.7천 |
|---|
| 2026.04.10 | ₩2,638 | ₩2,638 | ₩2,330 | ₩2,638 | 0.00% | 2.8천 |
|---|
| 2026.04.09 | ₩2,973 | ₩2,973 | ₩2,558 | ₩2,679 | -9.91% | 9.1천 |
|---|
| 2026.04.08 | ₩2,692 | ₩2,692 | ₩2,612 | ₩2,625 | -2.49% | 5.1천 |
|---|
| 2026.04.07 | ₩2,759 | ₩2,759 | ₩2,679 | ₩2,719 | -1.46% | 2.8천 |
|---|
| 2026.04.06 | ₩2,786 | ₩2,799 | ₩2,759 | ₩2,759 | -0.96% | 2.7천 |
|---|
| 2026.04.02 | ₩2,719 | ₩2,786 | ₩2,719 | ₩2,759 | +1.48% | 2.6천 |
|---|
| 2026.04.01 | ₩2,598 | ₩2,732 | ₩2,464 | ₩2,732 | +5.15% | 1.1만 |
|---|
| 2026.03.31 | ₩2,545 | ₩2,571 | ₩2,545 | ₩2,571 | +1.05% | 3.8천 |
|---|
| 2026.03.30 | ₩2,571 | ₩2,571 | ₩2,531 | ₩2,531 | -1.56% | 8.4천 |
|---|
| 2026.03.27 | ₩2,638 | ₩2,652 | ₩2,518 | ₩2,545 | -3.55% | 2.7만 |
|---|
| 2026.03.26 | ₩2,424 | ₩2,719 | ₩2,304 | ₩2,437 | +0.55% | 9.8천 |
|---|
| 2026.03.25 | ₩2,518 | ₩2,518 | ₩2,464 | ₩2,464 | -2.13% | 4.4천 |
|---|
| 2026.03.24 | ₩2,518 | ₩2,786 | ₩2,518 | ₩2,558 | +1.60% | 4.2만 |
|---|
| 2026.03.23 | ₩2,451 | ₩2,518 | ₩2,451 | ₩2,518 | +2.73% | 2.5천 |
|---|
| 2026.03.20 | ₩2,330 | ₩2,812 | ₩2,263 | ₩2,451 | +5.17% | 3.3만 |
|---|
| 2026.03.19 | ₩2,371 | ₩2,518 | ₩2,344 | ₩2,437 | +2.82% | 4.1천 |
|---|
| 2026.03.18 | ₩2,290 | ₩2,571 | ₩2,290 | ₩2,424 | +5.85% | 2.1만 |
|---|
| 2026.03.17 | ₩2,491 | ₩2,625 | ₩2,491 | ₩2,504 | +0.54% | 2.3천 |
|---|
| 2026.03.16 | ₩2,772 | ₩2,866 | ₩2,437 | ₩2,478 | -10.63% | 2.4만 |
|---|
| 2026.03.13 | ₩2,304 | ₩2,719 | ₩2,304 | ₩2,719 | +18.02% | 4.8만 |
|---|
| 2026.03.12 | ₩2,344 | ₩2,384 | ₩2,344 | ₩2,384 | +1.71% | 2.1만 |
|---|
| 2026.03.11 | ₩2,384 | ₩2,478 | ₩2,357 | ₩2,437 | +2.25% | 1.3만 |
|---|
| 2026.03.10 | ₩2,371 | ₩2,424 | ₩2,371 | ₩2,424 | +2.26% | 1.1천 |
|---|
| 2026.03.09 | ₩2,598 | ₩2,598 | ₩2,411 | ₩2,424 | -6.70% | 1.4만 |
|---|
| 2026.03.06 | ₩2,625 | ₩2,893 | ₩2,545 | ₩2,638 | +0.51% | 3.4만 |
|---|
| 2026.03.05 | ₩2,437 | ₩2,839 | ₩2,437 | ₩2,625 | +7.69% | 3.7만 |
|---|
| 2026.03.04 | ₩2,330 | ₩2,371 | ₩2,277 | ₩2,304 | -1.15% | 6.3천 |
|---|
| 2026.03.03 | ₩2,263 | ₩2,263 | ₩2,223 | ₩2,223 | -1.78% | 8.9천 |
|---|
| 2026.03.02 | ₩2,290 | ₩2,344 | ₩2,250 | ₩2,277 | -0.58% | 2.4만 |
|---|
| 2026.02.27 | ₩2,411 | ₩2,411 | ₩2,277 | ₩2,344 | -2.78% | 7.9천 |
|---|
| 2026.02.26 | ₩2,451 | ₩2,464 | ₩2,424 | ₩2,424 | -1.09% | 2.8천 |
|---|
| 2026.02.25 | ₩2,384 | ₩2,437 | ₩2,357 | ₩2,437 | +2.25% | 1.5만 |
|---|
| 2026.02.24 | ₩2,437 | ₩2,437 | ₩2,437 | ₩2,437 | 0.00% | 1.1천 |
|---|
| 2026.02.23 | ₩2,397 | ₩2,531 | ₩2,384 | ₩2,411 | +0.56% | 1.4만 |
|---|
| 2026.02.20 | ₩2,451 | ₩2,451 | ₩2,344 | ₩2,384 | -2.73% | 2.7천 |
|---|
| 2026.02.19 | ₩2,357 | ₩2,384 | ₩2,317 | ₩2,384 | +1.14% | 8천 |
|---|
| 2026.02.18 | ₩2,384 | ₩2,424 | ₩2,357 | ₩2,371 | -0.56% | 1.6만 |
|---|
| 2026.02.17 | ₩2,344 | ₩2,344 | ₩2,277 | ₩2,330 | -0.57% | 2천 |
|---|
| 2026.02.13 | ₩2,411 | ₩2,451 | ₩2,411 | ₩2,424 | +0.56% | 9.4천 |
|---|
| 2026.02.12 | ₩2,571 | ₩2,571 | ₩2,223 | ₩2,290 | -10.94% | 1.2만 |
|---|
| 2026.02.11 | ₩2,531 | ₩2,531 | ₩2,304 | ₩2,304 | -8.99% | 1.6만 |
|---|
| 2026.02.10 | ₩2,571 | ₩2,652 | ₩2,558 | ₩2,571 | 0.00% | 2.7만 |
|---|
| 2026.02.09 | ₩2,571 | ₩2,772 | ₩2,558 | ₩2,598 | +1.04% | 8.6천 |
|---|
| 2026.02.06 | ₩2,746 | ₩2,973 | ₩2,585 | ₩2,585 | -5.85% | 5만 |
|---|
| 2026.02.05 | ₩2,866 | ₩3,013 | ₩2,759 | ₩2,759 | -3.74% | 1.1만 |
|---|
| 2026.02.04 | ₩2,839 | ₩3,683 | ₩2,679 | ₩2,853 | +0.47% | 38.4만 |
|---|
| 2026.02.03 | ₩2,839 | ₩2,893 | ₩2,826 | ₩2,866 | +0.94% | 1.7만 |
|---|
| 2026.02.02 | ₩2,946 | ₩2,946 | ₩2,746 | ₩2,866 | -2.73% | 8.8천 |
|---|
| 2026.01.30 | ₩2,839 | ₩2,933 | ₩2,839 | ₩2,933 | +3.30% | 5.2천 |
|---|
| 2026.01.29 | ₩3,107 | ₩3,107 | ₩2,826 | ₩2,826 | -9.05% | 1.1만 |
|---|
| 2026.01.28 | ₩3,080 | ₩3,080 | ₩2,920 | ₩3,013 | -2.17% | 6.8천 |
|---|
| 2026.01.27 | ₩3,174 | ₩3,174 | ₩3,013 | ₩3,013 | -5.06% | 1.4만 |
|---|
| 2026.01.26 | ₩3,228 | ₩3,388 | ₩3,174 | ₩3,187 | -1.24% | 1.2만 |
|---|
| 2026.01.23 | ₩3,348 | ₩3,482 | ₩3,281 | ₩3,281 | -2.00% | 1.8만 |
|---|
| 2026.01.22 | ₩3,254 | ₩3,442 | ₩3,080 | ₩3,348 | +2.88% | 1.6만 |
|---|
| 2026.01.21 | ₩3,335 | ₩3,348 | ₩3,094 | ₩3,174 | -4.82% | 9.6천 |
|---|
| 2026.01.20 | ₩3,496 | ₩3,496 | ₩3,228 | ₩3,308 | -5.36% | 1.4만 |
|---|
| 2026.01.16 | ₩3,161 | ₩3,469 | ₩3,161 | ₩3,469 | +9.75% | 1.3만 |
|---|
| 2026.01.15 | ₩3,107 | ₩3,321 | ₩3,067 | ₩3,268 | +5.17% | 5.2만 |
|---|
| 2026.01.14 | ₩3,054 | ₩3,080 | ₩3,013 | ₩3,080 | +0.88% | 4.6천 |
|---|
| 2026.01.13 | ₩3,080 | ₩3,080 | ₩2,987 | ₩3,040 | -1.30% | 3.8천 |
|---|
| 2026.01.12 | ₩3,027 | ₩3,187 | ₩2,973 | ₩3,080 | +1.77% | 5.3천 |
|---|
| 2026.01.09 | ₩2,946 | ₩3,094 | ₩2,933 | ₩2,933 | -0.45% | 1.3만 |
|---|
| 2026.01.08 | ₩2,987 | ₩3,000 | ₩2,946 | ₩2,946 | -1.35% | 8.3천 |
|---|
| 2026.01.07 | ₩3,054 | ₩3,054 | ₩2,786 | ₩2,906 | -4.82% | 1.1만 |
|---|
| 2026.01.06 | ₩2,946 | ₩3,134 | ₩2,946 | ₩2,960 | +0.45% | 1.9만 |
|---|
| 2026.01.05 | ₩2,960 | ₩3,161 | ₩2,960 | ₩3,094 | +4.52% | 1.5만 |
|---|
| 2026.01.02 | ₩3,147 | ₩3,241 | ₩2,973 | ₩2,973 | -5.53% | 2.8만 |
|---|
| 2025.12.31 | ₩3,013 | ₩3,469 | ₩2,973 | ₩3,094 | +2.67% | 9.4만 |
|---|
| 2025.12.30 | ₩2,839 | ₩3,027 | ₩2,839 | ₩2,960 | +4.25% | 1.1만 |
|---|
| 2025.12.29 | ₩3,040 | ₩3,107 | ₩2,679 | ₩2,826 | -7.05% | 2만 |
|---|
| 2025.12.26 | ₩3,013 | ₩3,201 | ₩2,893 | ₩3,013 | 0.00% | 1.8만 |
|---|
| 2025.12.24 | ₩3,121 | ₩3,187 | ₩3,121 | ₩3,121 | 0.00% | 800 |
|---|
| 2025.12.23 | ₩3,254 | ₩3,281 | ₩3,080 | ₩3,161 | -2.88% | 6.6천 |
|---|
| 2025.12.22 | ₩3,228 | ₩3,442 | ₩3,228 | ₩3,268 | +1.24% | 1.8만 |
|---|
| 2025.12.19 | ₩2,946 | ₩3,415 | ₩2,946 | ₩3,121 | +5.91% | 1.4만 |
|---|
| 2025.12.18 | ₩2,839 | ₩3,174 | ₩2,839 | ₩2,946 | +3.77% | 1.1만 |
|---|
| 2025.12.17 | ₩3,027 | ₩3,549 | ₩2,638 | ₩2,839 | -6.19% | 4.7만 |
|---|
| 2025.12.16 | ₩2,772 | ₩2,920 | ₩2,772 | ₩2,879 | +3.86% | 3.1천 |
|---|
| 2025.12.15 | ₩3,375 | ₩3,375 | ₩2,692 | ₩2,705 | -19.84% | 2.6만 |
|---|
| 2025.12.12 | ₩3,643 | ₩3,790 | ₩3,147 | ₩3,295 | -9.56% | 3만 |
|---|
| 2025.12.11 | ₩2,866 | ₩3,656 | ₩2,866 | ₩3,254 | +13.55% | 9.1만 |
|---|
| 2025.12.10 | ₩2,853 | ₩3,107 | ₩2,853 | ₩2,893 | +1.41% | 2.2만 |
|---|
| 2025.12.09 | ₩2,585 | ₩2,839 | ₩2,585 | ₩2,839 | +9.84% | 1.9만 |
|---|
| 2025.12.08 | ₩2,772 | ₩2,866 | ₩2,665 | ₩2,705 | -2.42% | 1만 |
|---|
| 2025.12.05 | ₩2,866 | ₩2,866 | ₩2,772 | ₩2,772 | -3.27% | 8.1천 |
|---|
| 2025.12.04 | ₩2,786 | ₩3,067 | ₩2,786 | ₩2,799 | +0.48% | 2.1만 |
|---|
| 2025.12.03 | ₩2,893 | ₩2,893 | ₩2,638 | ₩2,746 | -5.09% | 1.2만 |
|---|
| 2025.12.02 | ₩2,759 | ₩2,866 | ₩2,732 | ₩2,826 | +2.43% | 1.7만 |
|---|
| 2025.12.01 | ₩2,933 | ₩3,040 | ₩2,571 | ₩2,719 | -7.31% | 2.4만 |
|---|
| 2025.11.28 | ₩3,040 | ₩3,094 | ₩3,040 | ₩3,094 | +1.76% | 800 |
|---|
| 2025.11.26 | ₩3,054 | ₩3,187 | ₩3,054 | ₩3,187 | +4.39% | 2.7천 |
|---|
| 2025.11.25 | ₩3,080 | ₩3,281 | ₩2,946 | ₩3,067 | -0.43% | 1.1만 |
|---|
| 2025.11.24 | ₩3,134 | ₩3,455 | ₩3,000 | ₩3,147 | +0.43% | 1.1만 |
|---|
| 2025.11.21 | ₩3,107 | ₩3,335 | ₩3,107 | ₩3,174 | +2.16% | 1.3만 |
|---|
| 2025.11.20 | ₩3,054 | ₩3,107 | ₩3,027 | ₩3,040 | -0.44% | 3.8천 |
|---|
| 2025.11.19 | ₩3,134 | ₩3,134 | ₩3,080 | ₩3,080 | -1.71% | 1천 |
|---|
| 2025.11.18 | ₩3,201 | ₩3,214 | ₩3,067 | ₩3,080 | -3.77% | 1.5만 |
|---|
| 2025.11.17 | ₩2,987 | ₩3,214 | ₩2,987 | ₩3,000 | +0.45% | 2.9천 |
|---|
| 2025.11.14 | ₩3,147 | ₩3,187 | ₩3,147 | ₩3,187 | +1.28% | 1.1천 |
|---|
| 2025.11.13 | ₩3,147 | ₩3,174 | ₩3,080 | ₩3,161 | +0.43% | 7천 |
|---|
| 2025.11.12 | ₩3,174 | ₩3,187 | ₩3,134 | ₩3,134 | -1.27% | 900 |
|---|
| 2025.11.11 | ₩3,147 | ₩3,147 | ₩3,134 | ₩3,147 | 0.00% | 2.3천 |
|---|
| 2025.11.10 | ₩3,094 | ₩3,522 | ₩3,000 | ₩3,147 | +1.73% | 1.2만 |
|---|
| 2025.11.07 | ₩3,348 | ₩3,348 | ₩2,987 | ₩3,040 | -9.20% | 2.2만 |
|---|
| 2025.11.06 | ₩3,455 | ₩3,509 | ₩3,429 | ₩3,429 | -0.78% | 6.9천 |
|---|
| 2025.11.05 | ₩3,549 | ₩3,616 | ₩3,549 | ₩3,549 | 0.00% | 4.5천 |
|---|
| 2025.11.04 | ₩3,629 | ₩3,643 | ₩3,589 | ₩3,643 | +0.37% | 8.8천 |
|---|
| 2025.11.03 | ₩3,670 | ₩3,790 | ₩3,616 | ₩3,683 | +0.36% | 7천 |
|---|
| 2025.10.31 | ₩3,670 | ₩3,750 | ₩3,643 | ₩3,643 | -0.73% | 1.8천 |
|---|
| 2025.10.30 | ₩3,696 | ₩3,710 | ₩3,629 | ₩3,683 | -0.36% | 1.7천 |
|---|
| 2025.10.29 | ₩3,603 | ₩3,710 | ₩3,603 | ₩3,710 | +2.97% | 2.4천 |
|---|
| 2025.10.28 | ₩3,763 | ₩3,777 | ₩3,670 | ₩3,750 | -0.36% | 3.5천 |
|---|
| 2025.10.27 | ₩3,589 | ₩3,857 | ₩3,589 | ₩3,857 | +7.46% | 5.4천 |
|---|
| 2025.10.24 | ₩3,763 | ₩3,871 | ₩3,763 | ₩3,830 | +1.78% | 3.8천 |
|---|
| 2025.10.23 | ₩3,884 | ₩3,884 | ₩3,616 | ₩3,763 | -3.10% | 7.8천 |
|---|
| 2025.10.22 | ₩3,871 | ₩3,897 | ₩3,549 | ₩3,656 | -5.54% | 9.7천 |
|---|
| 2025.10.21 | ₩3,656 | ₩4,004 | ₩3,536 | ₩3,750 | +2.56% | 2만 |
|---|
| 2025.10.20 | ₩3,683 | ₩3,817 | ₩3,683 | ₩3,763 | +2.18% | 7.4천 |
|---|
| 2025.10.17 | ₩3,951 | ₩4,152 | ₩3,750 | ₩3,844 | -2.71% | 3.3만 |
|---|
| 2025.10.16 | ₩3,991 | ₩4,125 | ₩3,964 | ₩4,098 | +2.68% | 1만 |
|---|
| 2025.10.15 | ₩3,937 | ₩3,991 | ₩3,897 | ₩3,951 | +0.34% | 1.6만 |
|---|
| 2025.10.14 | ₩3,710 | ₩3,951 | ₩3,670 | ₩3,911 | +5.42% | 1.3만 |
|---|
| 2025.10.13 | ₩3,790 | ₩3,790 | ₩3,683 | ₩3,696 | -2.47% | 1만 |
|---|
| 2025.10.10 | ₩3,710 | ₩3,804 | ₩3,629 | ₩3,723 | +0.36% | 1.9만 |
|---|