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 | ₩32,356 | ₩33,241 | ₩31,873 | ₩32,235 | -0.37% | 41.8만 |
| 2026.10.08 | ₩32,195 | ₩32,450 | ₩31,364 | ₩32,195 | 0.00% | 96.1만 |
| 2026.10.07 | ₩32,611 | ₩33,013 | ₩31,471 | ₩31,766 | -2.59% | 28.7만 |
| 2026.10.06 | ₩32,919 | ₩33,429 | ₩32,074 | ₩32,678 | -0.73% | 44.8만 |
| 2026.10.05 | ₩33,241 | ₩34,327 | ₩32,879 | ₩33,549 | +0.93% | 63.3만 |
| 2026.10.02 | ₩33,898 | ₩34,086 | ₩32,530 | ₩32,973 | -2.73% | 75.6만 |
| 2026.10.01 | ₩34,528 | ₩36,084 | ₩33,616 | ₩34,112 | -1.20% | 209.4만 |
| 2026.09.30 | ₩30,599 | ₩30,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,559 |
| -0.13% |
| 53.9만 |
| 2026.09.29 | ₩31,270 | ₩31,283 | ₩30,170 | ₩30,412 | -2.74% | 53.5만 |
|---|
| 2026.09.28 | ₩31,846 | ₩32,343 | ₩31,525 | ₩31,685 | -0.51% | 120.3만 |
|---|
| 2026.09.25 | ₩31,042 | ₩31,766 | ₩30,653 | ₩31,605 | +1.81% | 59.6만 |
|---|
| 2026.09.24 | ₩31,149 | ₩31,726 | ₩30,760 | ₩31,176 | +0.09% | 36.4만 |
|---|
| 2026.09.23 | ₩30,291 | ₩31,216 | ₩29,929 | ₩30,988 | +2.30% | 40.4만 |
|---|
| 2026.09.22 | ₩29,674 | ₩30,975 | ₩29,379 | ₩30,023 | +1.17% | 35.4만 |
|---|
| 2026.09.21 | ₩30,371 | ₩30,479 | ₩29,781 | ₩30,076 | -0.97% | 36.9만 |
|---|
| 2026.09.18 | ₩30,304 | ₩30,814 | ₩30,103 | ₩30,492 | +0.62% | 31.4만 |
|---|
| 2026.09.17 | ₩30,184 | ₩30,827 | ₩30,009 | ₩30,532 | +1.16% | 36.4만 |
|---|
| 2026.09.16 | ₩29,875 | ₩30,948 | ₩29,741 | ₩29,983 | +0.36% | 53.6만 |
|---|
| 2026.09.15 | ₩29,674 | ₩30,090 | ₩29,124 | ₩30,036 | +1.22% | 40.7만 |
|---|
| 2026.09.14 | ₩29,983 | ₩30,666 | ₩29,232 | ₩29,714 | -0.89% | 75만 |
|---|
| 2026.09.11 | ₩30,197 | ₩30,760 | ₩29,755 | ₩30,733 | +1.78% | 36.4만 |
|---|
| 2026.09.10 | ₩30,331 | ₩30,331 | ₩29,527 | ₩29,942 | -1.28% | 42.4만 |
|---|
| 2026.09.09 | ₩30,599 | ₩31,189 | ₩29,956 | ₩30,264 | -1.10% | 24.8만 |
|---|
| 2026.09.08 | ₩30,117 | ₩30,800 | ₩29,728 | ₩30,224 | +0.36% | 139.3만 |
|---|
| 2026.09.04 | ₩29,393 | ₩30,076 | ₩28,695 | ₩29,848 | +1.55% | 37.4만 |
|---|
| 2026.09.03 | ₩28,601 | ₩30,117 | ₩28,387 | ₩29,634 | +3.61% | 48.4만 |
|---|
| 2026.09.02 | ₩27,301 | ₩28,803 | ₩27,073 | ₩28,588 | +4.72% | 67.8만 |
|---|
| 2026.09.01 | ₩27,448 | ₩27,569 | ₩26,791 | ₩27,301 | -0.54% | 113.1만 |
|---|
| 2026.08.31 | ₩26,992 | ₩27,421 | ₩26,791 | ₩27,354 | +1.34% | 49.6만 |
|---|
| 2026.08.28 | ₩27,877 | ₩27,877 | ₩26,778 | ₩26,818 | -3.80% | 28.9만 |
|---|
| 2026.08.27 | ₩26,536 | ₩28,025 | ₩26,201 | ₩27,891 | +5.10% | 52.4만 |
|---|
| 2026.08.26 | ₩26,121 | ₩27,033 | ₩25,853 | ₩26,644 | +2.00% | 43.4만 |
|---|
| 2026.08.25 | ₩26,510 | ₩26,805 | ₩26,201 | ₩26,443 | -0.25% | 72.2만 |
|---|
| 2026.08.24 | ₩26,979 | ₩27,167 | ₩26,081 | ₩26,443 | -1.99% | 107.7만 |
|---|
| 2026.08.21 | ₩27,153 | ₩27,462 | ₩26,858 | ₩27,274 | +0.44% | 29.7만 |
|---|
| 2026.08.20 | ₩27,783 | ₩27,971 | ₩26,376 | ₩26,939 | -3.04% | 72.8만 |
|---|
| 2026.08.19 | ₩29,325 | ₩29,460 | ₩27,502 | ₩27,582 | -5.94% | 218.8만 |
|---|
| 2026.08.18 | ₩30,237 | ₩30,304 | ₩29,111 | ₩29,111 | -3.73% | 21.5만 |
|---|
| 2026.08.17 | ₩30,438 | ₩30,881 | ₩30,103 | ₩30,143 | -0.97% | 50.8만 |
|---|
| 2026.08.14 | ₩29,044 | ₩30,130 | ₩29,030 | ₩30,103 | +3.65% | 33.7만 |
|---|
| 2026.08.13 | ₩28,454 | ₩29,527 | ₩28,360 | ₩28,803 | +1.23% | 56.5만 |
|---|
| 2026.08.12 | ₩28,025 | ₩28,883 | ₩27,797 | ₩28,722 | +2.49% | 175.1만 |
|---|
| 2026.08.11 | ₩27,716 | ₩28,092 | ₩27,408 | ₩27,918 | +0.73% | 107.9만 |
|---|
| 2026.08.10 | ₩26,764 | ₩27,649 | ₩26,697 | ₩27,502 | +2.76% | 105.5만 |
|---|
| 2026.08.07 | ₩27,515 | ₩28,320 | ₩26,671 | ₩26,764 | -2.73% | 60.9만 |
|---|
| 2026.08.06 | ₩27,757 | ₩29,339 | ₩26,657 | ₩27,730 | -0.10% | 115.4만 |
|---|
| 2026.08.05 | ₩29,983 | ₩30,170 | ₩29,406 | ₩29,486 | -1.65% | 75.4만 |
|---|
| 2026.08.04 | ₩28,856 | ₩30,036 | ₩28,762 | ₩29,835 | +3.39% | 90만 |
|---|
| 2026.08.03 | ₩28,896 | ₩29,473 | ₩28,642 | ₩29,191 | +1.02% | 13.4만 |
|---|
| 2026.07.31 | ₩29,741 | ₩30,680 | ₩29,714 | ₩29,875 | +0.45% | 88.5만 |
|---|
| 2026.07.30 | ₩28,776 | ₩29,647 | ₩28,722 | ₩29,594 | +2.84% | 93.3만 |
|---|
| 2026.07.29 | ₩29,513 | ₩29,808 | ₩28,172 | ₩28,333 | -4.00% | 53.3만 |
|---|
| 2026.07.28 | ₩30,103 | ₩30,103 | ₩28,655 | ₩29,057 | -3.47% | 111.1만 |
|---|
| 2026.07.27 | ₩29,822 | ₩30,948 | ₩29,473 | ₩30,157 | +1.12% | 48.5만 |
|---|
| 2026.07.24 | ₩32,195 | ₩32,222 | ₩30,291 | ₩30,519 | -5.21% | 84.7만 |
|---|
| 2026.07.23 | ₩32,222 | ₩32,369 | ₩31,337 | ₩32,021 | -0.62% | 41.4만 |
|---|
| 2026.07.22 | ₩32,356 | ₩32,785 | ₩31,739 | ₩31,806 | -1.70% | 35.2만 |
|---|
| 2026.07.21 | ₩31,297 | ₩32,436 | ₩31,230 | ₩32,141 | +2.70% | 56.9만 |
|---|
| 2026.07.20 | ₩31,471 | ₩31,860 | ₩30,827 | ₩30,921 | -1.75% | 25.6만 |
|---|
| 2026.07.17 | ₩31,645 | ₩31,913 | ₩30,988 | ₩31,458 | -0.59% | 24.7만 |
|---|
| 2026.07.16 | ₩31,511 | ₩31,913 | ₩30,854 | ₩31,458 | -0.17% | 41.9만 |
|---|
| 2026.07.15 | ₩32,503 | ₩32,691 | ₩31,323 | ₩31,927 | -1.77% | 28.9만 |
|---|
| 2026.07.14 | ₩32,343 | ₩32,785 | ₩31,940 | ₩32,530 | +0.58% | 28.9만 |
|---|
| 2026.07.13 | ₩32,128 | ₩32,691 | ₩31,873 | ₩31,954 | -0.54% | 29만 |
|---|
| 2026.07.10 | ₩32,383 | ₩32,477 | ₩31,699 | ₩31,994 | -1.20% | 36.2만 |
|---|
| 2026.07.09 | ₩32,785 | ₩32,892 | ₩32,208 | ₩32,302 | -1.47% | 16.7만 |
|---|
| 2026.07.08 | ₩31,189 | ₩32,906 | ₩31,189 | ₩32,731 | +4.94% | 45.1만 |
|---|
| 2026.07.07 | ₩30,291 | ₩31,176 | ₩29,808 | ₩30,881 | +1.95% | 58.3만 |
|---|
| 2026.07.06 | ₩30,787 | ₩31,806 | ₩30,184 | ₩30,358 | -1.39% | 38.8만 |
|---|
| 2026.07.02 | ₩31,511 | ₩32,490 | ₩30,693 | ₩30,948 | -1.79% | 53.2만 |
|---|
| 2026.07.01 | ₩32,530 | ₩32,530 | ₩31,578 | ₩31,605 | -2.84% | 17.8만 |
|---|
| 2026.06.30 | ₩33,563 | ₩33,616 | ₩32,785 | ₩32,865 | -2.08% | 34.9만 |
|---|
| 2026.06.29 | ₩33,683 | ₩34,086 | ₩33,214 | ₩33,254 | -1.27% | 50.5만 |
|---|
| 2026.06.26 | ₩32,477 | ₩33,791 | ₩32,383 | ₩33,455 | +3.01% | 40.7만 |
|---|
| 2026.06.25 | ₩32,570 | ₩33,268 | ₩32,410 | ₩33,013 | +1.36% | 53만 |
|---|
| 2026.06.24 | ₩33,536 | ₩33,643 | ₩31,699 | ₩32,329 | -3.60% | 27.6만 |
|---|
| 2026.06.23 | ₩34,206 | ₩34,340 | ₩33,657 | ₩33,858 | -1.02% | 44.2만 |
|---|
| 2026.06.22 | ₩33,000 | ₩34,743 | ₩33,000 | ₩34,622 | +4.92% | 49만 |
|---|
| 2026.06.18 | ₩31,511 | ₩32,423 | ₩30,894 | ₩32,383 | +2.77% | 66.9만 |
|---|
| 2026.06.17 | ₩31,967 | ₩32,115 | ₩31,525 | ₩31,806 | -0.50% | 33.9만 |
|---|
| 2026.06.16 | ₩32,155 | ₩32,356 | ₩31,645 | ₩31,753 | -1.25% | 39.3만 |
|---|
| 2026.06.15 | ₩32,021 | ₩32,477 | ₩31,525 | ₩32,249 | +0.71% | 53.8만 |
|---|
| 2026.06.12 | ₩32,048 | ₩32,798 | ₩31,753 | ₩32,584 | +1.67% | 34.9만 |
|---|
| 2026.06.11 | ₩32,597 | ₩32,611 | ₩31,913 | ₩32,168 | -1.32% | 88.2만 |
|---|
| 2026.06.10 | ₩33,268 | ₩33,764 | ₩31,592 | ₩32,061 | -3.63% | 96.5만 |
|---|
| 2026.06.09 | ₩33,442 | ₩33,697 | ₩32,369 | ₩33,134 | -0.92% | 27.3만 |
|---|
| 2026.06.08 | ₩33,093 | ₩33,630 | ₩33,026 | ₩33,321 | +0.69% | 44.3만 |
|---|
| 2026.06.05 | ₩35,011 | ₩35,132 | ₩32,182 | ₩32,383 | -7.51% | 73.2만 |
|---|
| 2026.06.04 | ₩34,273 | ₩35,762 | ₩34,045 | ₩35,373 | +3.21% | 21.9만 |
|---|
| 2026.06.03 | ₩35,574 | ₩35,735 | ₩34,689 | ₩34,743 | -2.34% | 24.4만 |
|---|
| 2026.06.02 | ₩34,112 | ₩35,413 | ₩34,112 | ₩35,185 | +3.14% | 37.2만 |
|---|
| 2026.06.01 | ₩33,750 | ₩35,024 | ₩33,469 | ₩34,019 | +0.79% | 50.5만 |
|---|
| 2026.05.29 | ₩33,429 | ₩33,563 | ₩32,865 | ₩33,415 | -0.04% | 108.7만 |
|---|
| 2026.05.28 | ₩34,555 | ₩34,555 | ₩33,321 | ₩33,415 | -3.30% | 49.8만 |
|---|
| 2026.05.27 | ₩35,882 | ₩36,084 | ₩33,791 | ₩33,952 | -5.38% | 79.4만 |
|---|
| 2026.05.26 | ₩35,547 | ₩36,553 | ₩35,185 | ₩36,312 | +2.15% | 85.8만 |
|---|
| 2026.05.22 | ₩36,164 | ₩36,808 | ₩36,110 | ₩36,741 | +1.59% | 21.2만 |
|---|
| 2026.05.21 | ₩37,492 | ₩37,652 | ₩35,722 | ₩36,459 | -2.75% | 25만 |
|---|
| 2026.05.20 | ₩37,880 | ₩38,283 | ₩37,210 | ₩37,210 | -1.77% | 162.9만 |
|---|
| 2026.05.19 | ₩37,626 | ₩38,242 | ₩37,116 | ₩37,666 | +0.11% | 33.9만 |
|---|
| 2026.05.18 | ₩37,505 | ₩37,921 | ₩36,754 | ₩37,760 | +0.68% | 24만 |
|---|
| 2026.05.15 | ₩36,660 | ₩37,398 | ₩36,620 | ₩37,371 | +1.94% | 38만 |
|---|
| 2026.05.14 | ₩36,513 | ₩37,210 | ₩36,513 | ₩37,116 | +1.65% | 36.2만 |
|---|
| 2026.05.13 | ₩36,419 | ₩36,955 | ₩35,641 | ₩36,727 | +0.85% | 115.7만 |
|---|
| 2026.05.12 | ₩35,990 | ₩36,633 | ₩35,628 | ₩36,218 | +0.63% | 48.2만 |
|---|
| 2026.05.11 | ₩36,714 | ₩37,264 | ₩35,306 | ₩35,789 | -2.52% | 76.2만 |
|---|
| 2026.05.08 | ₩38,846 | ₩39,087 | ₩36,365 | ₩36,379 | -6.35% | 55.6만 |
|---|
| 2026.05.07 | ₩34,515 | ₩38,256 | ₩34,407 | ₩38,068 | +10.30% | 94.9만 |
|---|
| 2026.05.06 | ₩36,687 | ₩37,036 | ₩35,601 | ₩36,271 | -1.13% | 70.2만 |
|---|
| 2026.05.05 | ₩36,781 | ₩37,787 | ₩36,714 | ₩37,264 | +1.31% | 50.4만 |
|---|
| 2026.05.04 | ₩36,741 | ₩38,001 | ₩36,245 | ₩36,781 | +0.11% | 82.9만 |
|---|
| 2026.05.01 | ₩35,829 | ₩36,553 | ₩35,614 | ₩36,419 | +1.65% | 38.8만 |
|---|
| 2026.04.30 | ₩35,319 | ₩36,097 | ₩34,917 | ₩35,963 | +1.82% | 37.4만 |
|---|
| 2026.04.29 | ₩34,555 | ₩35,333 | ₩34,180 | ₩35,319 | +2.21% | 29.9만 |
|---|
| 2026.04.28 | ₩34,287 | ₩34,810 | ₩33,817 | ₩34,086 | -0.59% | 93.1만 |
|---|
| 2026.04.27 | ₩34,756 | ₩35,386 | ₩33,938 | ₩34,287 | -1.35% | 73.2만 |
|---|
| 2026.04.24 | ₩33,281 | ₩34,434 | ₩32,906 | ₩34,434 | +3.46% | 40.7만 |
|---|
| 2026.04.23 | ₩32,906 | ₩33,724 | ₩32,906 | ₩33,362 | +1.39% | 33.9만 |
|---|
| 2026.04.22 | ₩31,484 | ₩32,825 | ₩31,484 | ₩32,812 | +4.22% | 46.9만 |
|---|
| 2026.04.21 | ₩31,900 | ₩32,182 | ₩30,532 | ₩31,015 | -2.77% | 36.7만 |
|---|
| 2026.04.20 | ₩30,800 | ₩31,632 | ₩30,586 | ₩31,484 | +2.22% | 48.8만 |
|---|
| 2026.04.17 | ₩30,814 | ₩31,069 | ₩29,714 | ₩30,680 | -0.44% | 41.7만 |
|---|
| 2026.04.16 | ₩31,390 | ₩32,289 | ₩31,337 | ₩31,551 | +0.51% | 32.2만 |
|---|
| 2026.04.15 | ₩30,197 | ₩31,337 | ₩29,969 | ₩31,270 | +3.55% | 47.5만 |
|---|
| 2026.04.14 | ₩29,915 | ₩30,532 | ₩29,044 | ₩30,385 | +1.57% | 57.5만 |
|---|
| 2026.04.13 | ₩29,151 | ₩30,036 | ₩28,910 | ₩29,808 | +2.25% | 32.6만 |
|---|
| 2026.04.10 | ₩27,985 | ₩28,762 | ₩27,985 | ₩28,722 | +2.64% | 100.6만 |
|---|
| 2026.04.09 | ₩28,199 | ₩28,963 | ₩27,931 | ₩28,266 | +0.24% | 67.9만 |
|---|
| 2026.04.08 | ₩27,046 | ₩28,253 | ₩26,054 | ₩28,132 | +4.02% | 139.3만 |
|---|
| 2026.04.07 | ₩27,274 | ₩27,985 | ₩27,100 | ₩27,488 | +0.79% | 56.9만 |
|---|
| 2026.04.06 | ₩27,033 | ₩27,260 | ₩26,577 | ₩27,059 | +0.10% | 112.4만 |
|---|
| 2026.04.02 | ₩27,019 | ₩27,395 | ₩26,416 | ₩27,073 | +0.20% | 123.7만 |
|---|
| 2026.04.01 | ₩27,716 | ₩27,850 | ₩26,644 | ₩26,671 | -3.77% | 53.4만 |
|---|
| 2026.03.31 | ₩27,958 | ₩28,642 | ₩27,408 | ₩28,052 | +0.34% | 78.3만 |
|---|
| 2026.03.30 | ₩29,030 | ₩29,084 | ₩27,314 | ₩27,555 | -5.08% | 57.2만 |
|---|
| 2026.03.27 | ₩28,588 | ₩29,030 | ₩28,320 | ₩28,896 | +1.08% | 116.9만 |
|---|
| 2026.03.26 | ₩28,977 | ₩29,513 | ₩28,534 | ₩28,588 | -1.34% | 27.9만 |
|---|
| 2026.03.25 | ₩28,668 | ₩29,419 | ₩28,668 | ₩29,111 | +1.54% | 51.3만 |
|---|
| 2026.03.24 | ₩28,159 | ₩29,124 | ₩27,971 | ₩28,628 | +1.67% | 47만 |
|---|
| 2026.03.23 | ₩28,628 | ₩28,843 | ₩27,542 | ₩28,226 | -1.41% | 107.9만 |
|---|
| 2026.03.20 | ₩29,205 | ₩29,339 | ₩28,494 | ₩28,628 | -1.97% | 144.8만 |
|---|
| 2026.03.19 | ₩28,508 | ₩29,232 | ₩28,119 | ₩29,004 | +1.74% | 120.5만 |
|---|
| 2026.03.18 | ₩28,749 | ₩29,071 | ₩28,521 | ₩28,668 | -0.28% | 36.4만 |
|---|
| 2026.03.17 | ₩28,213 | ₩28,950 | ₩27,971 | ₩28,534 | +1.14% | 44.3만 |
|---|
| 2026.03.16 | ₩28,132 | ₩28,159 | ₩27,636 | ₩27,864 | -0.95% | 39.2만 |
|---|
| 2026.03.13 | ₩27,931 | ₩28,735 | ₩27,824 | ₩28,065 | +0.48% | 25만 |
|---|
| 2026.03.12 | ₩29,017 | ₩29,165 | ₩27,864 | ₩28,199 | -2.82% | 55.7만 |
|---|
| 2026.03.11 | ₩29,553 | ₩29,674 | ₩28,722 | ₩29,151 | -1.36% | 279.3만 |
|---|
| 2026.03.10 | ₩29,607 | ₩29,942 | ₩29,151 | ₩29,553 | -0.18% | 23.1만 |
|---|
| 2026.03.09 | ₩28,789 | ₩29,848 | ₩28,534 | ₩29,473 | +2.38% | 34.5만 |
|---|
| 2026.03.06 | ₩29,098 | ₩29,567 | ₩28,615 | ₩29,057 | -0.14% | 31.2만 |
|---|
| 2026.03.05 | ₩30,063 | ₩30,438 | ₩28,682 | ₩29,258 | -2.68% | 35만 |
|---|
| 2026.03.04 | ₩29,607 | ₩30,747 | ₩29,607 | ₩30,331 | +2.45% | 210만 |
|---|
| 2026.03.03 | ₩31,069 | ₩31,283 | ₩29,178 | ₩29,808 | -4.06% | 66.8만 |
|---|
| 2026.03.02 | ₩30,345 | ₩31,940 | ₩30,036 | ₩31,310 | +3.18% | 62.5만 |
|---|
| 2026.02.27 | ₩31,095 | ₩31,364 | ₩29,983 | ₩30,036 | -3.41% | 157.3만 |
|---|
| 2026.02.26 | ₩29,004 | ₩31,471 | ₩27,073 | ₩31,149 | +7.40% | 86.6만 |
|---|
| 2026.02.25 | ₩26,818 | ₩27,059 | ₩26,456 | ₩26,630 | -0.70% | 50.9만 |
|---|
| 2026.02.24 | ₩25,893 | ₩26,791 | ₩25,732 | ₩26,751 | +3.31% | 32.8만 |
|---|
| 2026.02.23 | ₩26,148 | ₩26,523 | ₩25,504 | ₩25,893 | -0.97% | 28.6만 |
|---|
| 2026.02.20 | ₩25,879 | ₩26,389 | ₩25,678 | ₩26,081 | +0.78% | 47.4만 |
|---|
| 2026.02.19 | ₩26,148 | ₩26,671 | ₩25,799 | ₩26,054 | -0.36% | 41만 |
|---|
| 2026.02.18 | ₩25,665 | ₩26,536 | ₩25,638 | ₩26,040 | +1.46% | 39.1만 |
|---|
| 2026.02.17 | ₩25,410 | ₩25,906 | ₩24,968 | ₩25,504 | +0.37% | 62.6만 |
|---|
| 2026.02.13 | ₩24,190 | ₩25,745 | ₩24,190 | ₩25,410 | +5.04% | 56.9만 |
|---|
| 2026.02.12 | ₩24,981 | ₩24,981 | ₩23,667 | ₩24,257 | -2.90% | 25.6만 |
|---|
| 2026.02.11 | ₩24,646 | ₩25,088 | ₩24,311 | ₩24,847 | +0.82% | 33.4만 |
|---|
| 2026.02.10 | ₩24,431 | ₩24,579 | ₩23,908 | ₩24,445 | +0.05% | 31.8만 |
|---|
| 2026.02.09 | ₩23,841 | ₩24,860 | ₩23,841 | ₩24,525 | +2.87% | 29.2만 |
|---|
| 2026.02.06 | ₩22,916 | ₩24,203 | ₩22,916 | ₩23,908 | +4.33% | 29.9만 |
|---|
| 2026.02.05 | ₩23,037 | ₩23,265 | ₩22,192 | ₩22,581 | -1.98% | 42.9만 |
|---|
| 2026.02.04 | ₩25,920 | ₩25,973 | ₩23,037 | ₩23,291 | -10.14% | 82.3만 |
|---|
| 2026.02.03 | ₩25,423 | ₩26,349 | ₩24,874 | ₩26,188 | +3.01% | 69.8만 |
|---|
| 2026.02.02 | ₩24,109 | ₩25,035 | ₩23,908 | ₩24,941 | +3.45% | 52만 |
|---|
| 2026.01.30 | ₩23,935 | ₩24,793 | ₩23,855 | ₩24,619 | +2.86% | 43만 |
|---|
| 2026.01.29 | ₩24,163 | ₩24,726 | ₩23,627 | ₩24,284 | +0.50% | 32.2만 |
|---|
| 2026.01.28 | ₩23,426 | ₩23,962 | ₩23,211 | ₩23,653 | +0.97% | 50.7만 |
|---|
| 2026.01.27 | ₩22,943 | ₩23,439 | ₩22,795 | ₩23,426 | +2.10% | 50.2만 |
|---|
| 2026.01.26 | ₩22,353 | ₩22,715 | ₩21,964 | ₩22,715 | +1.62% | 28.4만 |
|---|
| 2026.01.23 | ₩22,675 | ₩23,050 | ₩22,018 | ₩22,071 | -2.66% | 27.5만 |
|---|
| 2026.01.22 | ₩22,594 | ₩22,728 | ₩22,259 | ₩22,433 | -0.71% | 44.5만 |
|---|
| 2026.01.21 | ₩22,152 | ₩22,661 | ₩21,977 | ₩22,594 | +2.00% | 23.5만 |
|---|
| 2026.01.20 | ₩21,723 | ₩22,004 | ₩21,615 | ₩21,749 | +0.12% | 39.8만 |
|---|
| 2026.01.16 | ₩21,816 | ₩21,977 | ₩21,521 | ₩21,736 | -0.37% | 35.4만 |
|---|
| 2026.01.15 | ₩21,642 | ₩22,138 | ₩21,200 | ₩21,830 | +0.87% | 33.7만 |
|---|
| 2026.01.14 | ₩22,138 | ₩22,433 | ₩21,280 | ₩21,428 | -3.21% | 55.6만 |
|---|
| 2026.01.13 | ₩20,663 | ₩21,924 | ₩20,610 | ₩21,897 | +5.97% | 102.2만 |
|---|
| 2026.01.12 | ₩20,046 | ₩20,583 | ₩19,872 | ₩20,502 | +2.27% | 101.6만 |
|---|
| 2026.01.09 | ₩20,328 | ₩20,368 | ₩19,805 | ₩20,127 | -0.99% | 81만 |
|---|
| 2026.01.08 | ₩19,765 | ₩20,382 | ₩19,765 | ₩20,234 | +2.37% | 26만 |
|---|
| 2026.01.07 | ₩19,886 | ₩20,194 | ₩19,671 | ₩19,778 | -0.54% | 36.3만 |
|---|
| 2026.01.06 | ₩21,052 | ₩21,133 | ₩19,912 | ₩19,953 | -5.22% | 38.1만 |
|---|
| 2026.01.05 | ₩21,857 | ₩22,031 | ₩20,771 | ₩20,918 | -4.29% | 47.7만 |
|---|
| 2026.01.02 | ₩20,824 | ₩21,414 | ₩20,556 | ₩21,374 | +2.64% | 25.4만 |
|---|
| 2025.12.31 | ₩21,066 | ₩21,079 | ₩20,636 | ₩20,690 | -1.78% | 23.5만 |
|---|
| 2025.12.30 | ₩20,811 | ₩21,226 | ₩20,744 | ₩21,012 | +0.97% | 37만 |
|---|
| 2025.12.29 | ₩20,489 | ₩20,918 | ₩20,449 | ₩20,703 | +1.05% | 37.4만 |
|---|
| 2025.12.26 | ₩20,449 | ₩20,516 | ₩20,274 | ₩20,395 | -0.26% | 11.6만 |
|---|
| 2025.12.24 | ₩20,261 | ₩20,476 | ₩20,114 | ₩20,368 | +0.53% | 11.3만 |
|---|
| 2025.12.23 | ₩20,636 | ₩20,650 | ₩20,341 | ₩20,382 | -1.23% | 23.2만 |
|---|
| 2025.12.22 | ₩20,261 | ₩20,864 | ₩20,221 | ₩20,543 | +1.39% | 24.8만 |
|---|
| 2025.12.19 | ₩20,221 | ₩20,248 | ₩19,926 | ₩20,100 | -0.60% | 30.1만 |
|---|
| 2025.12.18 | ₩21,106 | ₩21,106 | ₩19,416 | ₩20,114 | -4.70% | 58.4만 |
|---|
| 2025.12.17 | ₩21,052 | ₩21,428 | ₩20,972 | ₩21,012 | -0.19% | 32.2만 |
|---|
| 2025.12.16 | ₩21,052 | ₩21,280 | ₩20,838 | ₩20,985 | -0.32% | 64.5만 |
|---|
| 2025.12.15 | ₩21,253 | ₩21,401 | ₩20,864 | ₩21,267 | +0.06% | 56.6만 |
|---|
| 2025.12.12 | ₩21,414 | ₩21,468 | ₩20,838 | ₩21,133 | -1.31% | 89.5만 |
|---|
| 2025.12.11 | ₩20,851 | ₩21,361 | ₩20,583 | ₩21,293 | +2.12% | 38.2만 |
|---|
| 2025.12.10 | ₩20,529 | ₩20,998 | ₩20,114 | ₩20,972 | +2.16% | 103.9만 |
|---|
| 2025.12.09 | ₩18,987 | ₩20,476 | ₩18,987 | ₩20,449 | +7.70% | 54.9만 |
|---|
| 2025.12.08 | ₩19,349 | ₩19,416 | ₩19,041 | ₩19,188 | -0.83% | 79.5만 |
|---|
| 2025.12.05 | ₩19,014 | ₩19,430 | ₩18,907 | ₩19,349 | +1.76% | 38.2만 |
|---|
| 2025.12.04 | ₩18,370 | ₩18,974 | ₩18,276 | ₩18,934 | +3.07% | 42.8만 |
|---|
| 2025.12.03 | ₩18,411 | ₩18,826 | ₩18,156 | ₩18,424 | +0.07% | 38.9만 |
|---|
| 2025.12.02 | ₩18,773 | ₩18,853 | ₩18,183 | ₩18,236 | -2.86% | 47.3만 |
|---|
| 2025.12.01 | ₩18,759 | ₩19,108 | ₩18,652 | ₩18,719 | -0.21% | 36.7만 |
|---|
| 2025.11.28 | ₩18,478 | ₩18,893 | ₩18,451 | ₩18,759 | +1.52% | 17.3만 |
|---|
| 2025.11.26 | ₩18,451 | ₩18,692 | ₩18,303 | ₩18,491 | +0.22% | 31.9만 |
|---|
| 2025.11.25 | ₩18,437 | ₩18,491 | ₩17,874 | ₩18,411 | -0.15% | 93.9만 |
|---|
| 2025.11.24 | ₩18,263 | ₩18,491 | ₩18,102 | ₩18,424 | +0.88% | 59.2만 |
|---|
| 2025.11.21 | ₩17,740 | ₩18,236 | ₩17,552 | ₩18,169 | +2.42% | 67.1만 |
|---|
| 2025.11.20 | ₩18,330 | ₩19,014 | ₩17,847 | ₩17,888 | -2.41% | 69.3만 |
|---|
| 2025.11.19 | ₩17,284 | ₩18,089 | ₩17,204 | ₩18,075 | +4.58% | 48.7만 |
|---|
| 2025.11.18 | ₩17,096 | ₩17,552 | ₩16,855 | ₩17,499 | +2.35% | 76.9만 |
|---|
| 2025.11.17 | ₩17,740 | ₩17,754 | ₩17,231 | ₩17,244 | -2.80% | 107.4만 |
|---|
| 2025.11.14 | ₩17,231 | ₩17,847 | ₩17,083 | ₩17,847 | +3.58% | 50.9만 |
|---|
| 2025.11.13 | ₩17,914 | ₩18,290 | ₩17,164 | ₩17,378 | -2.99% | 47.1만 |
|---|
| 2025.11.12 | ₩18,129 | ₩18,290 | ₩17,834 | ₩18,142 | +0.07% | 47.1만 |
|---|
| 2025.11.11 | ₩18,169 | ₩18,330 | ₩18,035 | ₩18,263 | +0.52% | 67.4만 |
|---|
| 2025.11.10 | ₩18,370 | ₩18,384 | ₩17,754 | ₩18,169 | -1.09% | 82.1만 |
|---|
| 2025.11.07 | ₩17,888 | ₩17,981 | ₩17,391 | ₩17,955 | +0.37% | 39.5만 |
|---|
| 2025.11.06 | ₩17,432 | ₩18,437 | ₩17,217 | ₩17,928 | +2.85% | 91.3만 |
|---|
| 2025.11.05 | ₩16,869 | ₩17,284 | ₩16,828 | ₩16,962 | +0.56% | 43.6만 |
|---|
| 2025.11.04 | ₩17,137 | ₩17,204 | ₩16,815 | ₩16,909 | -1.33% | 37만 |
|---|
| 2025.11.03 | ₩16,922 | ₩17,445 | ₩16,842 | ₩17,405 | +2.85% | 43.7만 |
|---|
| 2025.10.31 | ₩16,936 | ₩17,003 | ₩16,708 | ₩16,882 | -0.32% | 54.2만 |
|---|
| 2025.10.30 | ₩17,096 | ₩17,096 | ₩16,761 | ₩16,801 | -1.73% | 34.7만 |
|---|
| 2025.10.29 | ₩16,815 | ₩17,284 | ₩16,815 | ₩17,043 | +1.36% | 48.4만 |
|---|
| 2025.10.28 | ₩17,190 | ₩17,391 | ₩16,788 | ₩16,828 | -2.11% | 50.8만 |
|---|
| 2025.10.27 | ₩16,949 | ₩17,110 | ₩16,801 | ₩17,070 | +0.71% | 45.2만 |
|---|
| 2025.10.24 | ₩16,279 | ₩16,708 | ₩16,265 | ₩16,708 | +2.64% | 46.5만 |
|---|
| 2025.10.23 | ₩15,487 | ₩16,265 | ₩15,487 | ₩16,171 | +4.42% | 44.6만 |
|---|
| 2025.10.22 | ₩15,219 | ₩15,621 | ₩15,179 | ₩15,487 | +1.76% | 26.9만 |
|---|
| 2025.10.21 | ₩14,938 | ₩15,166 | ₩14,736 | ₩15,125 | +1.26% | 25.7만 |
|---|
| 2025.10.20 | ₩14,482 | ₩14,938 | ₩14,468 | ₩14,924 | +3.06% | 18.7만 |
|---|
| 2025.10.17 | ₩14,348 | ₩14,455 | ₩14,173 | ₩14,441 | +0.65% | 48.5만 |
|---|
| 2025.10.16 | ₩14,616 | ₩14,669 | ₩14,321 | ₩14,388 | -1.56% | 26.9만 |
|---|
| 2025.10.15 | ₩14,683 | ₩14,857 | ₩14,576 | ₩14,643 | -0.27% | 29만 |
|---|
| 2025.10.14 | ₩14,736 | ₩14,736 | ₩14,267 | ₩14,549 | -1.27% | 62.5만 |
|---|
| 2025.10.13 | ₩14,723 | ₩14,964 | ₩14,616 | ₩14,964 | +1.64% | 29.8만 |
|---|
| 2025.10.10 | ₩15,353 | ₩15,380 | ₩14,401 | ₩14,455 | -5.85% | 64.8만 |
|---|