시장 데이터를 불러오는 중
전체 종목
에너플렉스 과거 주가
Enerflex Ltd Common Shares · EFXT · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Enerflex Ltd Common Shares · EFXT · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,367 | ₩33,252 | ₩31,884 | ₩32,246 | -0.37% | 41.8만 |
| 2026.10.08 | ₩32,206 | ₩32,461 | ₩31,374 | ₩32,206 | 0.00% | 96.1만 |
| 2026.10.07 | ₩32,622 | ₩33,024 | ₩31,481 | ₩31,777 | -2.59% | 28.7만 |
| 2026.10.06 | ₩32,930 | ₩33,440 | ₩32,085 | ₩32,689 | -0.73% | 44.8만 |
| 2026.10.05 | ₩33,252 | ₩34,339 | ₩32,890 | ₩33,561 | +0.93% | 63.3만 |
| 2026.10.02 | ₩33,909 | ₩34,097 | ₩32,541 | ₩32,984 | -2.73% | 75.6만 |
| 2026.10.01 | ₩34,540 | ₩36,096 | ₩33,628 | ₩34,124 | -1.20% | 209.4만 |
| 2026.09.30 | ₩30,610 | ₩30,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,569 |
| -0.13% |
| 53.9만 |
| 2026.09.29 | ₩31,280 | ₩31,294 | ₩30,180 | ₩30,422 | -2.74% | 53.5만 |
|---|
| 2026.09.28 | ₩31,857 | ₩32,353 | ₩31,535 | ₩31,696 | -0.51% | 120.3만 |
|---|
| 2026.09.25 | ₩31,052 | ₩31,777 | ₩30,663 | ₩31,616 | +1.81% | 59.6만 |
|---|
| 2026.09.24 | ₩31,160 | ₩31,736 | ₩30,771 | ₩31,186 | +0.09% | 36.4만 |
|---|
| 2026.09.23 | ₩30,301 | ₩31,227 | ₩29,939 | ₩30,999 | +2.30% | 40.4만 |
|---|
| 2026.09.22 | ₩29,684 | ₩30,985 | ₩29,389 | ₩30,033 | +1.17% | 35.4만 |
|---|
| 2026.09.21 | ₩30,382 | ₩30,489 | ₩29,791 | ₩30,086 | -0.97% | 36.9만 |
|---|
| 2026.09.18 | ₩30,315 | ₩30,824 | ₩30,113 | ₩30,502 | +0.62% | 31.4만 |
|---|
| 2026.09.17 | ₩30,194 | ₩30,838 | ₩30,019 | ₩30,543 | +1.16% | 36.4만 |
|---|
| 2026.09.16 | ₩29,885 | ₩30,958 | ₩29,751 | ₩29,993 | +0.36% | 53.6만 |
|---|
| 2026.09.15 | ₩29,684 | ₩30,100 | ₩29,134 | ₩30,046 | +1.22% | 40.7만 |
|---|
| 2026.09.14 | ₩29,993 | ₩30,677 | ₩29,241 | ₩29,724 | -0.89% | 75만 |
|---|
| 2026.09.11 | ₩30,207 | ₩30,771 | ₩29,765 | ₩30,744 | +1.78% | 36.4만 |
|---|
| 2026.09.10 | ₩30,341 | ₩30,341 | ₩29,537 | ₩29,952 | -1.28% | 42.4만 |
|---|
| 2026.09.09 | ₩30,610 | ₩31,200 | ₩29,966 | ₩30,274 | -1.10% | 24.8만 |
|---|
| 2026.09.08 | ₩30,127 | ₩30,811 | ₩29,738 | ₩30,234 | +0.36% | 139.3만 |
|---|
| 2026.09.04 | ₩29,402 | ₩30,086 | ₩28,705 | ₩29,858 | +1.55% | 37.4만 |
|---|
| 2026.09.03 | ₩28,611 | ₩30,127 | ₩28,396 | ₩29,644 | +3.61% | 48.4만 |
|---|
| 2026.09.02 | ₩27,310 | ₩28,812 | ₩27,082 | ₩28,598 | +4.72% | 67.8만 |
|---|
| 2026.09.01 | ₩27,457 | ₩27,578 | ₩26,800 | ₩27,310 | -0.54% | 113.1만 |
|---|
| 2026.08.31 | ₩27,001 | ₩27,431 | ₩26,800 | ₩27,364 | +1.34% | 49.6만 |
|---|
| 2026.08.28 | ₩27,887 | ₩27,887 | ₩26,787 | ₩26,827 | -3.80% | 28.9만 |
|---|
| 2026.08.27 | ₩26,545 | ₩28,034 | ₩26,210 | ₩27,900 | +5.10% | 52.4만 |
|---|
| 2026.08.26 | ₩26,129 | ₩27,042 | ₩25,861 | ₩26,653 | +2.00% | 43.4만 |
|---|
| 2026.08.25 | ₩26,518 | ₩26,814 | ₩26,210 | ₩26,451 | -0.25% | 72.2만 |
|---|
| 2026.08.24 | ₩26,988 | ₩27,176 | ₩26,089 | ₩26,451 | -1.99% | 107.7만 |
|---|
| 2026.08.21 | ₩27,162 | ₩27,471 | ₩26,867 | ₩27,283 | +0.44% | 29.7만 |
|---|
| 2026.08.20 | ₩27,793 | ₩27,981 | ₩26,384 | ₩26,948 | -3.04% | 72.8만 |
|---|
| 2026.08.19 | ₩29,335 | ₩29,469 | ₩27,511 | ₩27,592 | -5.94% | 218.8만 |
|---|
| 2026.08.18 | ₩30,247 | ₩30,315 | ₩29,121 | ₩29,121 | -3.73% | 21.5만 |
|---|
| 2026.08.17 | ₩30,449 | ₩30,891 | ₩30,113 | ₩30,154 | -0.97% | 50.8만 |
|---|
| 2026.08.14 | ₩29,054 | ₩30,140 | ₩29,040 | ₩30,113 | +3.65% | 33.7만 |
|---|
| 2026.08.13 | ₩28,463 | ₩29,537 | ₩28,370 | ₩28,812 | +1.23% | 56.5만 |
|---|
| 2026.08.12 | ₩28,034 | ₩28,893 | ₩27,806 | ₩28,732 | +2.49% | 175.1만 |
|---|
| 2026.08.11 | ₩27,726 | ₩28,101 | ₩27,417 | ₩27,927 | +0.73% | 107.9만 |
|---|
| 2026.08.10 | ₩26,773 | ₩27,659 | ₩26,706 | ₩27,511 | +2.76% | 105.5만 |
|---|
| 2026.08.07 | ₩27,525 | ₩28,329 | ₩26,679 | ₩26,773 | -2.73% | 60.9만 |
|---|
| 2026.08.06 | ₩27,766 | ₩29,349 | ₩26,666 | ₩27,739 | -0.10% | 115.4만 |
|---|
| 2026.08.05 | ₩29,993 | ₩30,180 | ₩29,416 | ₩29,496 | -1.65% | 75.4만 |
|---|
| 2026.08.04 | ₩28,866 | ₩30,046 | ₩28,772 | ₩29,845 | +3.39% | 90만 |
|---|
| 2026.08.03 | ₩28,906 | ₩29,483 | ₩28,651 | ₩29,201 | +1.02% | 13.4만 |
|---|
| 2026.07.31 | ₩29,751 | ₩30,690 | ₩29,724 | ₩29,885 | +0.45% | 88.5만 |
|---|
| 2026.07.30 | ₩28,785 | ₩29,657 | ₩28,732 | ₩29,604 | +2.84% | 93.3만 |
|---|
| 2026.07.29 | ₩29,523 | ₩29,818 | ₩28,182 | ₩28,343 | -4.00% | 53.3만 |
|---|
| 2026.07.28 | ₩30,113 | ₩30,113 | ₩28,665 | ₩29,067 | -3.47% | 111.1만 |
|---|
| 2026.07.27 | ₩29,832 | ₩30,958 | ₩29,483 | ₩30,167 | +1.12% | 48.5만 |
|---|
| 2026.07.24 | ₩32,206 | ₩32,233 | ₩30,301 | ₩30,529 | -5.21% | 84.7만 |
|---|
| 2026.07.23 | ₩32,233 | ₩32,380 | ₩31,347 | ₩32,031 | -0.62% | 41.4만 |
|---|
| 2026.07.22 | ₩32,367 | ₩32,796 | ₩31,750 | ₩31,817 | -1.70% | 35.2만 |
|---|
| 2026.07.21 | ₩31,307 | ₩32,447 | ₩31,240 | ₩32,152 | +2.70% | 56.9만 |
|---|
| 2026.07.20 | ₩31,481 | ₩31,870 | ₩30,838 | ₩30,932 | -1.75% | 25.6만 |
|---|
| 2026.07.17 | ₩31,656 | ₩31,924 | ₩30,999 | ₩31,468 | -0.59% | 24.7만 |
|---|
| 2026.07.16 | ₩31,522 | ₩31,924 | ₩30,864 | ₩31,468 | -0.17% | 41.9만 |
|---|
| 2026.07.15 | ₩32,514 | ₩32,702 | ₩31,334 | ₩31,938 | -1.77% | 28.9만 |
|---|
| 2026.07.14 | ₩32,353 | ₩32,796 | ₩31,951 | ₩32,541 | +0.58% | 28.9만 |
|---|
| 2026.07.13 | ₩32,139 | ₩32,702 | ₩31,884 | ₩31,964 | -0.54% | 29만 |
|---|
| 2026.07.10 | ₩32,394 | ₩32,487 | ₩31,710 | ₩32,005 | -1.20% | 36.2만 |
|---|
| 2026.07.09 | ₩32,796 | ₩32,903 | ₩32,219 | ₩32,313 | -1.47% | 16.7만 |
|---|
| 2026.07.08 | ₩31,200 | ₩32,917 | ₩31,200 | ₩32,742 | +4.94% | 45.1만 |
|---|
| 2026.07.07 | ₩30,301 | ₩31,186 | ₩29,818 | ₩30,891 | +1.95% | 58.3만 |
|---|
| 2026.07.06 | ₩30,797 | ₩31,817 | ₩30,194 | ₩30,368 | -1.39% | 38.8만 |
|---|
| 2026.07.02 | ₩31,522 | ₩32,501 | ₩30,704 | ₩30,958 | -1.79% | 53.2만 |
|---|
| 2026.07.01 | ₩32,541 | ₩32,541 | ₩31,589 | ₩31,616 | -2.84% | 17.8만 |
|---|
| 2026.06.30 | ₩33,574 | ₩33,628 | ₩32,796 | ₩32,876 | -2.08% | 34.9만 |
|---|
| 2026.06.29 | ₩33,695 | ₩34,097 | ₩33,225 | ₩33,265 | -1.27% | 50.5만 |
|---|
| 2026.06.26 | ₩32,487 | ₩33,802 | ₩32,394 | ₩33,467 | +3.01% | 40.7만 |
|---|
| 2026.06.25 | ₩32,581 | ₩33,279 | ₩32,420 | ₩33,024 | +1.36% | 53만 |
|---|
| 2026.06.24 | ₩33,547 | ₩33,654 | ₩31,710 | ₩32,340 | -3.60% | 27.6만 |
|---|
| 2026.06.23 | ₩34,218 | ₩34,352 | ₩33,668 | ₩33,869 | -1.02% | 44.2만 |
|---|
| 2026.06.22 | ₩33,011 | ₩34,754 | ₩33,011 | ₩34,634 | +4.92% | 49만 |
|---|
| 2026.06.18 | ₩31,522 | ₩32,434 | ₩30,905 | ₩32,394 | +2.77% | 66.9만 |
|---|
| 2026.06.17 | ₩31,978 | ₩32,125 | ₩31,535 | ₩31,817 | -0.50% | 33.9만 |
|---|
| 2026.06.16 | ₩32,166 | ₩32,367 | ₩31,656 | ₩31,763 | -1.25% | 39.3만 |
|---|
| 2026.06.15 | ₩32,031 | ₩32,487 | ₩31,535 | ₩32,259 | +0.71% | 53.8만 |
|---|
| 2026.06.12 | ₩32,058 | ₩32,809 | ₩31,763 | ₩32,595 | +1.67% | 34.9만 |
|---|
| 2026.06.11 | ₩32,608 | ₩32,622 | ₩31,924 | ₩32,179 | -1.32% | 88.2만 |
|---|
| 2026.06.10 | ₩33,279 | ₩33,775 | ₩31,602 | ₩32,072 | -3.63% | 96.5만 |
|---|
| 2026.06.09 | ₩33,453 | ₩33,708 | ₩32,380 | ₩33,145 | -0.92% | 27.3만 |
|---|
| 2026.06.08 | ₩33,105 | ₩33,641 | ₩33,037 | ₩33,333 | +0.69% | 44.3만 |
|---|
| 2026.06.05 | ₩35,023 | ₩35,143 | ₩32,192 | ₩32,394 | -7.51% | 73.2만 |
|---|
| 2026.06.04 | ₩34,285 | ₩35,774 | ₩34,057 | ₩35,385 | +3.21% | 21.9만 |
|---|
| 2026.06.03 | ₩35,586 | ₩35,747 | ₩34,701 | ₩34,754 | -2.34% | 24.4만 |
|---|
| 2026.06.02 | ₩34,124 | ₩35,425 | ₩34,124 | ₩35,197 | +3.14% | 37.2만 |
|---|
| 2026.06.01 | ₩33,762 | ₩35,036 | ₩33,480 | ₩34,030 | +0.79% | 50.5만 |
|---|
| 2026.05.29 | ₩33,440 | ₩33,574 | ₩32,876 | ₩33,426 | -0.04% | 108.7만 |
|---|
| 2026.05.28 | ₩34,567 | ₩34,567 | ₩33,333 | ₩33,426 | -3.30% | 49.8만 |
|---|
| 2026.05.27 | ₩35,895 | ₩36,096 | ₩33,802 | ₩33,963 | -5.38% | 79.4만 |
|---|
| 2026.05.26 | ₩35,559 | ₩36,565 | ₩35,197 | ₩36,324 | +2.15% | 85.8만 |
|---|
| 2026.05.22 | ₩36,176 | ₩36,820 | ₩36,123 | ₩36,753 | +1.59% | 21.2만 |
|---|
| 2026.05.21 | ₩37,504 | ₩37,665 | ₩35,734 | ₩36,471 | -2.75% | 25만 |
|---|
| 2026.05.20 | ₩37,893 | ₩38,296 | ₩37,222 | ₩37,222 | -1.77% | 162.9만 |
|---|
| 2026.05.19 | ₩37,638 | ₩38,255 | ₩37,129 | ₩37,679 | +0.11% | 33.9만 |
|---|
| 2026.05.18 | ₩37,518 | ₩37,933 | ₩36,766 | ₩37,772 | +0.68% | 24만 |
|---|
| 2026.05.15 | ₩36,673 | ₩37,410 | ₩36,632 | ₩37,383 | +1.94% | 38만 |
|---|
| 2026.05.14 | ₩36,525 | ₩37,222 | ₩36,525 | ₩37,129 | +1.65% | 36.2만 |
|---|
| 2026.05.13 | ₩36,431 | ₩36,968 | ₩35,653 | ₩36,740 | +0.85% | 115.7만 |
|---|
| 2026.05.12 | ₩36,002 | ₩36,646 | ₩35,640 | ₩36,230 | +0.63% | 48.2만 |
|---|
| 2026.05.11 | ₩36,726 | ₩37,276 | ₩35,318 | ₩35,801 | -2.52% | 76.2만 |
|---|
| 2026.05.08 | ₩38,859 | ₩39,100 | ₩36,377 | ₩36,391 | -6.35% | 55.6만 |
|---|
| 2026.05.07 | ₩34,526 | ₩38,269 | ₩34,419 | ₩38,081 | +10.30% | 94.9만 |
|---|
| 2026.05.06 | ₩36,699 | ₩37,048 | ₩35,613 | ₩36,284 | -1.13% | 70.2만 |
|---|
| 2026.05.05 | ₩36,793 | ₩37,799 | ₩36,726 | ₩37,276 | +1.31% | 50.4만 |
|---|
| 2026.05.04 | ₩36,753 | ₩38,014 | ₩36,257 | ₩36,793 | +0.11% | 82.9만 |
|---|
| 2026.05.01 | ₩35,841 | ₩36,565 | ₩35,626 | ₩36,431 | +1.65% | 38.8만 |
|---|
| 2026.04.30 | ₩35,331 | ₩36,109 | ₩34,929 | ₩35,975 | +1.82% | 37.4만 |
|---|
| 2026.04.29 | ₩34,567 | ₩35,345 | ₩34,191 | ₩35,331 | +2.21% | 29.9만 |
|---|
| 2026.04.28 | ₩34,298 | ₩34,821 | ₩33,829 | ₩34,097 | -0.59% | 93.1만 |
|---|
| 2026.04.27 | ₩34,768 | ₩35,398 | ₩33,950 | ₩34,298 | -1.35% | 73.2만 |
|---|
| 2026.04.24 | ₩33,292 | ₩34,446 | ₩32,917 | ₩34,446 | +3.46% | 40.7만 |
|---|
| 2026.04.23 | ₩32,917 | ₩33,735 | ₩32,917 | ₩33,373 | +1.39% | 33.9만 |
|---|
| 2026.04.22 | ₩31,495 | ₩32,836 | ₩31,495 | ₩32,823 | +4.22% | 46.9만 |
|---|
| 2026.04.21 | ₩31,911 | ₩32,192 | ₩30,543 | ₩31,025 | -2.77% | 36.7만 |
|---|
| 2026.04.20 | ₩30,811 | ₩31,642 | ₩30,596 | ₩31,495 | +2.22% | 48.8만 |
|---|
| 2026.04.17 | ₩30,824 | ₩31,079 | ₩29,724 | ₩30,690 | -0.44% | 41.7만 |
|---|
| 2026.04.16 | ₩31,401 | ₩32,300 | ₩31,347 | ₩31,562 | +0.51% | 32.2만 |
|---|
| 2026.04.15 | ₩30,207 | ₩31,347 | ₩29,979 | ₩31,280 | +3.55% | 47.5만 |
|---|
| 2026.04.14 | ₩29,926 | ₩30,543 | ₩29,054 | ₩30,395 | +1.57% | 57.5만 |
|---|
| 2026.04.13 | ₩29,161 | ₩30,046 | ₩28,920 | ₩29,818 | +2.25% | 32.6만 |
|---|
| 2026.04.10 | ₩27,994 | ₩28,772 | ₩27,994 | ₩28,732 | +2.64% | 100.6만 |
|---|
| 2026.04.09 | ₩28,209 | ₩28,973 | ₩27,940 | ₩28,276 | +0.24% | 67.9만 |
|---|
| 2026.04.08 | ₩27,055 | ₩28,262 | ₩26,062 | ₩28,142 | +4.02% | 139.3만 |
|---|
| 2026.04.07 | ₩27,283 | ₩27,994 | ₩27,109 | ₩27,498 | +0.79% | 56.9만 |
|---|
| 2026.04.06 | ₩27,042 | ₩27,270 | ₩26,586 | ₩27,068 | +0.10% | 112.4만 |
|---|
| 2026.04.02 | ₩27,028 | ₩27,404 | ₩26,425 | ₩27,082 | +0.20% | 123.7만 |
|---|
| 2026.04.01 | ₩27,726 | ₩27,860 | ₩26,653 | ₩26,679 | -3.77% | 53.4만 |
|---|
| 2026.03.31 | ₩27,967 | ₩28,651 | ₩27,417 | ₩28,061 | +0.34% | 78.3만 |
|---|
| 2026.03.30 | ₩29,040 | ₩29,094 | ₩27,323 | ₩27,565 | -5.08% | 57.2만 |
|---|
| 2026.03.27 | ₩28,598 | ₩29,040 | ₩28,329 | ₩28,906 | +1.08% | 116.9만 |
|---|
| 2026.03.26 | ₩28,987 | ₩29,523 | ₩28,544 | ₩28,598 | -1.34% | 27.9만 |
|---|
| 2026.03.25 | ₩28,678 | ₩29,429 | ₩28,678 | ₩29,121 | +1.54% | 51.3만 |
|---|
| 2026.03.24 | ₩28,168 | ₩29,134 | ₩27,981 | ₩28,638 | +1.67% | 47만 |
|---|
| 2026.03.23 | ₩28,638 | ₩28,852 | ₩27,551 | ₩28,235 | -1.41% | 107.9만 |
|---|
| 2026.03.20 | ₩29,215 | ₩29,349 | ₩28,504 | ₩28,638 | -1.97% | 144.8만 |
|---|
| 2026.03.19 | ₩28,517 | ₩29,241 | ₩28,128 | ₩29,013 | +1.74% | 120.5만 |
|---|
| 2026.03.18 | ₩28,759 | ₩29,080 | ₩28,531 | ₩28,678 | -0.28% | 36.4만 |
|---|
| 2026.03.17 | ₩28,222 | ₩28,960 | ₩27,981 | ₩28,544 | +1.14% | 44.3만 |
|---|
| 2026.03.16 | ₩28,142 | ₩28,168 | ₩27,645 | ₩27,873 | -0.95% | 39.2만 |
|---|
| 2026.03.13 | ₩27,940 | ₩28,745 | ₩27,833 | ₩28,074 | +0.48% | 25만 |
|---|
| 2026.03.12 | ₩29,027 | ₩29,174 | ₩27,873 | ₩28,209 | -2.82% | 55.7만 |
|---|
| 2026.03.11 | ₩29,563 | ₩29,684 | ₩28,732 | ₩29,161 | -1.36% | 279.3만 |
|---|
| 2026.03.10 | ₩29,617 | ₩29,952 | ₩29,161 | ₩29,563 | -0.18% | 23.1만 |
|---|
| 2026.03.09 | ₩28,799 | ₩29,858 | ₩28,544 | ₩29,483 | +2.38% | 34.5만 |
|---|
| 2026.03.06 | ₩29,107 | ₩29,577 | ₩28,624 | ₩29,067 | -0.14% | 31.2만 |
|---|
| 2026.03.05 | ₩30,073 | ₩30,449 | ₩28,691 | ₩29,268 | -2.68% | 35만 |
|---|
| 2026.03.04 | ₩29,617 | ₩30,757 | ₩29,617 | ₩30,341 | +2.45% | 210만 |
|---|
| 2026.03.03 | ₩31,079 | ₩31,294 | ₩29,188 | ₩29,818 | -4.06% | 66.8만 |
|---|
| 2026.03.02 | ₩30,355 | ₩31,951 | ₩30,046 | ₩31,321 | +3.18% | 62.5만 |
|---|
| 2026.02.27 | ₩31,106 | ₩31,374 | ₩29,993 | ₩30,046 | -3.41% | 157.3만 |
|---|
| 2026.02.26 | ₩29,013 | ₩31,481 | ₩27,082 | ₩31,160 | +7.40% | 86.6만 |
|---|
| 2026.02.25 | ₩26,827 | ₩27,068 | ₩26,465 | ₩26,639 | -0.70% | 50.9만 |
|---|
| 2026.02.24 | ₩25,901 | ₩26,800 | ₩25,741 | ₩26,760 | +3.31% | 32.8만 |
|---|
| 2026.02.23 | ₩26,156 | ₩26,532 | ₩25,512 | ₩25,901 | -0.97% | 28.6만 |
|---|
| 2026.02.20 | ₩25,888 | ₩26,398 | ₩25,687 | ₩26,089 | +0.78% | 47.4만 |
|---|
| 2026.02.19 | ₩26,156 | ₩26,679 | ₩25,808 | ₩26,062 | -0.36% | 41만 |
|---|
| 2026.02.18 | ₩25,673 | ₩26,545 | ₩25,647 | ₩26,049 | +1.46% | 39.1만 |
|---|
| 2026.02.17 | ₩25,419 | ₩25,915 | ₩24,976 | ₩25,512 | +0.37% | 62.6만 |
|---|
| 2026.02.13 | ₩24,198 | ₩25,754 | ₩24,198 | ₩25,419 | +5.04% | 56.9만 |
|---|
| 2026.02.12 | ₩24,989 | ₩24,989 | ₩23,675 | ₩24,265 | -2.90% | 25.6만 |
|---|
| 2026.02.11 | ₩24,654 | ₩25,097 | ₩24,319 | ₩24,855 | +0.82% | 33.4만 |
|---|
| 2026.02.10 | ₩24,439 | ₩24,587 | ₩23,916 | ₩24,453 | +0.05% | 31.8만 |
|---|
| 2026.02.09 | ₩23,849 | ₩24,869 | ₩23,849 | ₩24,533 | +2.87% | 29.2만 |
|---|
| 2026.02.06 | ₩22,924 | ₩24,211 | ₩22,924 | ₩23,916 | +4.33% | 29.9만 |
|---|
| 2026.02.05 | ₩23,044 | ₩23,272 | ₩22,199 | ₩22,588 | -1.98% | 42.9만 |
|---|
| 2026.02.04 | ₩25,928 | ₩25,982 | ₩23,044 | ₩23,299 | -10.14% | 82.3만 |
|---|
| 2026.02.03 | ₩25,432 | ₩26,358 | ₩24,882 | ₩26,197 | +3.01% | 69.8만 |
|---|
| 2026.02.02 | ₩24,117 | ₩25,043 | ₩23,916 | ₩24,949 | +3.45% | 52만 |
|---|
| 2026.01.30 | ₩23,943 | ₩24,802 | ₩23,863 | ₩24,627 | +2.86% | 43만 |
|---|
| 2026.01.29 | ₩24,171 | ₩24,734 | ₩23,635 | ₩24,292 | +0.50% | 32.2만 |
|---|
| 2026.01.28 | ₩23,433 | ₩23,970 | ₩23,219 | ₩23,661 | +0.97% | 50.7만 |
|---|
| 2026.01.27 | ₩22,950 | ₩23,447 | ₩22,803 | ₩23,433 | +2.10% | 50.2만 |
|---|
| 2026.01.26 | ₩22,360 | ₩22,722 | ₩21,971 | ₩22,722 | +1.62% | 28.4만 |
|---|
| 2026.01.23 | ₩22,682 | ₩23,058 | ₩22,025 | ₩22,079 | -2.66% | 27.5만 |
|---|
| 2026.01.22 | ₩22,602 | ₩22,736 | ₩22,266 | ₩22,441 | -0.71% | 44.5만 |
|---|
| 2026.01.21 | ₩22,159 | ₩22,669 | ₩21,985 | ₩22,602 | +2.00% | 23.5만 |
|---|
| 2026.01.20 | ₩21,730 | ₩22,012 | ₩21,623 | ₩21,757 | +0.12% | 39.8만 |
|---|
| 2026.01.16 | ₩21,824 | ₩21,985 | ₩21,529 | ₩21,743 | -0.37% | 35.4만 |
|---|
| 2026.01.15 | ₩21,649 | ₩22,146 | ₩21,207 | ₩21,837 | +0.87% | 33.7만 |
|---|
| 2026.01.14 | ₩22,146 | ₩22,441 | ₩21,287 | ₩21,435 | -3.21% | 55.6만 |
|---|
| 2026.01.13 | ₩20,670 | ₩21,931 | ₩20,617 | ₩21,904 | +5.97% | 102.2만 |
|---|
| 2026.01.12 | ₩20,053 | ₩20,590 | ₩19,879 | ₩20,509 | +2.27% | 101.6만 |
|---|
| 2026.01.09 | ₩20,335 | ₩20,375 | ₩19,812 | ₩20,134 | -0.99% | 81만 |
|---|
| 2026.01.08 | ₩19,771 | ₩20,389 | ₩19,771 | ₩20,241 | +2.37% | 26만 |
|---|
| 2026.01.07 | ₩19,892 | ₩20,201 | ₩19,678 | ₩19,785 | -0.54% | 36.3만 |
|---|
| 2026.01.06 | ₩21,059 | ₩21,140 | ₩19,919 | ₩19,959 | -5.22% | 38.1만 |
|---|
| 2026.01.05 | ₩21,864 | ₩22,038 | ₩20,778 | ₩20,925 | -4.29% | 47.7만 |
|---|
| 2026.01.02 | ₩20,831 | ₩21,421 | ₩20,563 | ₩21,381 | +2.64% | 25.4만 |
|---|
| 2025.12.31 | ₩21,073 | ₩21,086 | ₩20,643 | ₩20,697 | -1.78% | 23.5만 |
|---|
| 2025.12.30 | ₩20,818 | ₩21,234 | ₩20,751 | ₩21,019 | +0.97% | 37만 |
|---|
| 2025.12.29 | ₩20,496 | ₩20,925 | ₩20,456 | ₩20,710 | +1.05% | 37.4만 |
|---|
| 2025.12.26 | ₩20,456 | ₩20,523 | ₩20,281 | ₩20,402 | -0.26% | 11.6만 |
|---|
| 2025.12.24 | ₩20,268 | ₩20,482 | ₩20,120 | ₩20,375 | +0.53% | 11.3만 |
|---|
| 2025.12.23 | ₩20,643 | ₩20,657 | ₩20,348 | ₩20,389 | -1.23% | 23.2만 |
|---|
| 2025.12.22 | ₩20,268 | ₩20,871 | ₩20,228 | ₩20,549 | +1.39% | 24.8만 |
|---|
| 2025.12.19 | ₩20,228 | ₩20,254 | ₩19,932 | ₩20,107 | -0.60% | 30.1만 |
|---|
| 2025.12.18 | ₩21,113 | ₩21,113 | ₩19,423 | ₩20,120 | -4.70% | 58.4만 |
|---|
| 2025.12.17 | ₩21,059 | ₩21,435 | ₩20,979 | ₩21,019 | -0.19% | 32.2만 |
|---|
| 2025.12.16 | ₩21,059 | ₩21,287 | ₩20,845 | ₩20,992 | -0.32% | 64.5만 |
|---|
| 2025.12.15 | ₩21,260 | ₩21,408 | ₩20,871 | ₩21,274 | +0.06% | 56.6만 |
|---|
| 2025.12.12 | ₩21,421 | ₩21,475 | ₩20,845 | ₩21,140 | -1.31% | 89.5만 |
|---|
| 2025.12.11 | ₩20,858 | ₩21,368 | ₩20,590 | ₩21,301 | +2.12% | 38.2만 |
|---|
| 2025.12.10 | ₩20,536 | ₩21,006 | ₩20,120 | ₩20,979 | +2.16% | 103.9만 |
|---|
| 2025.12.09 | ₩18,994 | ₩20,482 | ₩18,994 | ₩20,456 | +7.70% | 54.9만 |
|---|
| 2025.12.08 | ₩19,356 | ₩19,423 | ₩19,047 | ₩19,195 | -0.83% | 79.5만 |
|---|
| 2025.12.05 | ₩19,020 | ₩19,436 | ₩18,913 | ₩19,356 | +1.76% | 38.2만 |
|---|
| 2025.12.04 | ₩18,376 | ₩18,980 | ₩18,283 | ₩18,940 | +3.07% | 42.8만 |
|---|
| 2025.12.03 | ₩18,417 | ₩18,833 | ₩18,162 | ₩18,430 | +0.07% | 38.9만 |
|---|
| 2025.12.02 | ₩18,779 | ₩18,859 | ₩18,189 | ₩18,242 | -2.86% | 47.3만 |
|---|
| 2025.12.01 | ₩18,765 | ₩19,114 | ₩18,658 | ₩18,725 | -0.21% | 36.7만 |
|---|
| 2025.11.28 | ₩18,484 | ₩18,900 | ₩18,457 | ₩18,765 | +1.52% | 17.3만 |
|---|
| 2025.11.26 | ₩18,457 | ₩18,698 | ₩18,309 | ₩18,497 | +0.22% | 31.9만 |
|---|
| 2025.11.25 | ₩18,444 | ₩18,497 | ₩17,880 | ₩18,417 | -0.15% | 93.9만 |
|---|
| 2025.11.24 | ₩18,269 | ₩18,497 | ₩18,108 | ₩18,430 | +0.88% | 59.2만 |
|---|
| 2025.11.21 | ₩17,746 | ₩18,242 | ₩17,558 | ₩18,175 | +2.42% | 67.1만 |
|---|
| 2025.11.20 | ₩18,336 | ₩19,020 | ₩17,853 | ₩17,894 | -2.41% | 69.3만 |
|---|
| 2025.11.19 | ₩17,290 | ₩18,095 | ₩17,210 | ₩18,081 | +4.58% | 48.7만 |
|---|
| 2025.11.18 | ₩17,102 | ₩17,558 | ₩16,861 | ₩17,505 | +2.35% | 76.9만 |
|---|
| 2025.11.17 | ₩17,746 | ₩17,759 | ₩17,236 | ₩17,250 | -2.80% | 107.4만 |
|---|
| 2025.11.14 | ₩17,236 | ₩17,853 | ₩17,089 | ₩17,853 | +3.58% | 50.9만 |
|---|
| 2025.11.13 | ₩17,920 | ₩18,296 | ₩17,169 | ₩17,384 | -2.99% | 47.1만 |
|---|
| 2025.11.12 | ₩18,135 | ₩18,296 | ₩17,840 | ₩18,148 | +0.07% | 47.1만 |
|---|
| 2025.11.11 | ₩18,175 | ₩18,336 | ₩18,041 | ₩18,269 | +0.52% | 67.4만 |
|---|
| 2025.11.10 | ₩18,376 | ₩18,390 | ₩17,759 | ₩18,175 | -1.09% | 82.1만 |
|---|
| 2025.11.07 | ₩17,894 | ₩17,988 | ₩17,397 | ₩17,961 | +0.37% | 39.5만 |
|---|
| 2025.11.06 | ₩17,438 | ₩18,444 | ₩17,223 | ₩17,934 | +2.85% | 91.3만 |
|---|
| 2025.11.05 | ₩16,874 | ₩17,290 | ₩16,834 | ₩16,968 | +0.56% | 43.6만 |
|---|
| 2025.11.04 | ₩17,142 | ₩17,210 | ₩16,821 | ₩16,914 | -1.33% | 37만 |
|---|
| 2025.11.03 | ₩16,928 | ₩17,451 | ₩16,847 | ₩17,411 | +2.85% | 43.7만 |
|---|
| 2025.10.31 | ₩16,941 | ₩17,008 | ₩16,713 | ₩16,888 | -0.32% | 54.2만 |
|---|
| 2025.10.30 | ₩17,102 | ₩17,102 | ₩16,767 | ₩16,807 | -1.73% | 34.7만 |
|---|
| 2025.10.29 | ₩16,821 | ₩17,290 | ₩16,821 | ₩17,049 | +1.36% | 48.4만 |
|---|
| 2025.10.28 | ₩17,196 | ₩17,397 | ₩16,794 | ₩16,834 | -2.11% | 50.8만 |
|---|
| 2025.10.27 | ₩16,955 | ₩17,116 | ₩16,807 | ₩17,075 | +0.71% | 45.2만 |
|---|
| 2025.10.24 | ₩16,284 | ₩16,713 | ₩16,271 | ₩16,713 | +2.64% | 46.5만 |
|---|
| 2025.10.23 | ₩15,493 | ₩16,271 | ₩15,493 | ₩16,177 | +4.42% | 44.6만 |
|---|
| 2025.10.22 | ₩15,224 | ₩15,627 | ₩15,184 | ₩15,493 | +1.76% | 26.9만 |
|---|
| 2025.10.21 | ₩14,943 | ₩15,171 | ₩14,741 | ₩15,130 | +1.26% | 25.7만 |
|---|
| 2025.10.20 | ₩14,487 | ₩14,943 | ₩14,473 | ₩14,929 | +3.06% | 18.7만 |
|---|
| 2025.10.17 | ₩14,352 | ₩14,460 | ₩14,178 | ₩14,446 | +0.65% | 48.5만 |
|---|
| 2025.10.16 | ₩14,621 | ₩14,674 | ₩14,326 | ₩14,393 | -1.56% | 26.9만 |
|---|
| 2025.10.15 | ₩14,688 | ₩14,862 | ₩14,580 | ₩14,648 | -0.27% | 29만 |
|---|
| 2025.10.14 | ₩14,741 | ₩14,741 | ₩14,272 | ₩14,554 | -1.27% | 62.5만 |
|---|
| 2025.10.13 | ₩14,728 | ₩14,969 | ₩14,621 | ₩14,969 | +1.64% | 29.8만 |
|---|
| 2025.10.10 | ₩15,358 | ₩15,385 | ₩14,406 | ₩14,460 | -5.85% | 64.8만 |
|---|