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 | ₩32,338 | ₩33,223 | ₩31,856 | ₩32,218 | -0.37% | 41.8만 |
| 2026.10.08 | ₩32,177 | ₩32,432 | ₩31,347 | ₩32,177 | 0.00% | 96.1만 |
| 2026.10.07 | ₩32,593 | ₩32,995 | ₩31,454 | ₩31,749 | -2.59% | 28.7만 |
| 2026.10.06 | ₩32,901 | ₩33,410 | ₩32,057 | ₩32,660 | -0.73% | 44.8만 |
| 2026.10.05 | ₩33,223 | ₩34,308 | ₩32,861 | ₩33,531 | +0.93% | 63.3만 |
| 2026.10.02 | ₩33,879 | ₩34,067 | ₩32,513 | ₩32,955 | -2.73% | 75.6만 |
| 2026.10.01 | ₩34,509 | ₩36,064 | ₩33,598 | ₩34,094 | -1.20% | 209.4만 |
| 2026.09.30 | ₩30,583 | ₩30,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,542 |
| -0.13% |
| 53.9만 |
| 2026.09.29 | ₩31,253 | ₩31,266 | ₩30,154 | ₩30,395 | -2.74% | 53.5만 |
|---|
| 2026.09.28 | ₩31,829 | ₩32,325 | ₩31,507 | ₩31,668 | -0.51% | 120.3만 |
|---|
| 2026.09.25 | ₩31,025 | ₩31,749 | ₩30,636 | ₩31,588 | +1.81% | 59.6만 |
|---|
| 2026.09.24 | ₩31,132 | ₩31,708 | ₩30,744 | ₩31,159 | +0.09% | 36.4만 |
|---|
| 2026.09.23 | ₩30,274 | ₩31,199 | ₩29,913 | ₩30,971 | +2.30% | 40.4만 |
|---|
| 2026.09.22 | ₩29,658 | ₩30,958 | ₩29,363 | ₩30,006 | +1.17% | 35.4만 |
|---|
| 2026.09.21 | ₩30,355 | ₩30,462 | ₩29,765 | ₩30,060 | -0.97% | 36.9만 |
|---|
| 2026.09.18 | ₩30,288 | ₩30,797 | ₩30,087 | ₩30,475 | +0.62% | 31.4만 |
|---|
| 2026.09.17 | ₩30,167 | ₩30,811 | ₩29,993 | ₩30,516 | +1.16% | 36.4만 |
|---|
| 2026.09.16 | ₩29,859 | ₩30,931 | ₩29,725 | ₩29,966 | +0.36% | 53.6만 |
|---|
| 2026.09.15 | ₩29,658 | ₩30,073 | ₩29,108 | ₩30,020 | +1.22% | 40.7만 |
|---|
| 2026.09.14 | ₩29,966 | ₩30,650 | ₩29,216 | ₩29,698 | -0.89% | 75만 |
|---|
| 2026.09.11 | ₩30,181 | ₩30,744 | ₩29,738 | ₩30,717 | +1.78% | 36.4만 |
|---|
| 2026.09.10 | ₩30,315 | ₩30,315 | ₩29,511 | ₩29,926 | -1.28% | 42.4만 |
|---|
| 2026.09.09 | ₩30,583 | ₩31,172 | ₩29,939 | ₩30,248 | -1.10% | 24.8만 |
|---|
| 2026.09.08 | ₩30,100 | ₩30,784 | ₩29,712 | ₩30,207 | +0.36% | 139.3만 |
|---|
| 2026.09.04 | ₩29,377 | ₩30,060 | ₩28,680 | ₩29,832 | +1.55% | 37.4만 |
|---|
| 2026.09.03 | ₩28,586 | ₩30,100 | ₩28,371 | ₩29,618 | +3.61% | 48.4만 |
|---|
| 2026.09.02 | ₩27,286 | ₩28,787 | ₩27,058 | ₩28,572 | +4.72% | 67.8만 |
|---|
| 2026.09.01 | ₩27,433 | ₩27,554 | ₩26,777 | ₩27,286 | -0.54% | 113.1만 |
|---|
| 2026.08.31 | ₩26,978 | ₩27,406 | ₩26,777 | ₩27,339 | +1.34% | 49.6만 |
|---|
| 2026.08.28 | ₩27,862 | ₩27,862 | ₩26,763 | ₩26,803 | -3.80% | 28.9만 |
|---|
| 2026.08.27 | ₩26,522 | ₩28,010 | ₩26,187 | ₩27,876 | +5.10% | 52.4만 |
|---|
| 2026.08.26 | ₩26,107 | ₩27,018 | ₩25,838 | ₩26,629 | +2.00% | 43.4만 |
|---|
| 2026.08.25 | ₩26,495 | ₩26,790 | ₩26,187 | ₩26,428 | -0.25% | 72.2만 |
|---|
| 2026.08.24 | ₩26,964 | ₩27,152 | ₩26,066 | ₩26,428 | -1.99% | 107.7만 |
|---|
| 2026.08.21 | ₩27,138 | ₩27,447 | ₩26,844 | ₩27,259 | +0.44% | 29.7만 |
|---|
| 2026.08.20 | ₩27,768 | ₩27,956 | ₩26,361 | ₩26,924 | -3.04% | 72.8만 |
|---|
| 2026.08.19 | ₩29,310 | ₩29,444 | ₩27,487 | ₩27,567 | -5.94% | 218.8만 |
|---|
| 2026.08.18 | ₩30,221 | ₩30,288 | ₩29,095 | ₩29,095 | -3.73% | 21.5만 |
|---|
| 2026.08.17 | ₩30,422 | ₩30,864 | ₩30,087 | ₩30,127 | -0.97% | 50.8만 |
|---|
| 2026.08.14 | ₩29,028 | ₩30,114 | ₩29,015 | ₩30,087 | +3.65% | 33.7만 |
|---|
| 2026.08.13 | ₩28,438 | ₩29,511 | ₩28,345 | ₩28,787 | +1.23% | 56.5만 |
|---|
| 2026.08.12 | ₩28,010 | ₩28,867 | ₩27,782 | ₩28,706 | +2.49% | 175.1만 |
|---|
| 2026.08.11 | ₩27,701 | ₩28,077 | ₩27,393 | ₩27,902 | +0.73% | 107.9만 |
|---|
| 2026.08.10 | ₩26,750 | ₩27,634 | ₩26,683 | ₩27,487 | +2.76% | 105.5만 |
|---|
| 2026.08.07 | ₩27,500 | ₩28,304 | ₩26,656 | ₩26,750 | -2.73% | 60.9만 |
|---|
| 2026.08.06 | ₩27,742 | ₩29,323 | ₩26,643 | ₩27,715 | -0.10% | 115.4만 |
|---|
| 2026.08.05 | ₩29,966 | ₩30,154 | ₩29,390 | ₩29,470 | -1.65% | 75.4만 |
|---|
| 2026.08.04 | ₩28,840 | ₩30,020 | ₩28,747 | ₩29,819 | +3.39% | 90만 |
|---|
| 2026.08.03 | ₩28,881 | ₩29,457 | ₩28,626 | ₩29,176 | +1.02% | 13.4만 |
|---|
| 2026.07.31 | ₩29,725 | ₩30,663 | ₩29,698 | ₩29,859 | +0.45% | 88.5만 |
|---|
| 2026.07.30 | ₩28,760 | ₩29,631 | ₩28,706 | ₩29,578 | +2.84% | 93.3만 |
|---|
| 2026.07.29 | ₩29,497 | ₩29,792 | ₩28,157 | ₩28,318 | -4.00% | 53.3만 |
|---|
| 2026.07.28 | ₩30,087 | ₩30,087 | ₩28,639 | ₩29,041 | -3.47% | 111.1만 |
|---|
| 2026.07.27 | ₩29,805 | ₩30,931 | ₩29,457 | ₩30,140 | +1.12% | 48.5만 |
|---|
| 2026.07.24 | ₩32,177 | ₩32,204 | ₩30,274 | ₩30,502 | -5.21% | 84.7만 |
|---|
| 2026.07.23 | ₩32,204 | ₩32,352 | ₩31,320 | ₩32,003 | -0.62% | 41.4만 |
|---|
| 2026.07.22 | ₩32,338 | ₩32,767 | ₩31,722 | ₩31,789 | -1.70% | 35.2만 |
|---|
| 2026.07.21 | ₩31,280 | ₩32,419 | ₩31,213 | ₩32,124 | +2.70% | 56.9만 |
|---|
| 2026.07.20 | ₩31,454 | ₩31,842 | ₩30,811 | ₩30,904 | -1.75% | 25.6만 |
|---|
| 2026.07.17 | ₩31,628 | ₩31,896 | ₩30,971 | ₩31,440 | -0.59% | 24.7만 |
|---|
| 2026.07.16 | ₩31,494 | ₩31,896 | ₩30,837 | ₩31,440 | -0.17% | 41.9만 |
|---|
| 2026.07.15 | ₩32,486 | ₩32,673 | ₩31,306 | ₩31,909 | -1.77% | 28.9만 |
|---|
| 2026.07.14 | ₩32,325 | ₩32,767 | ₩31,923 | ₩32,513 | +0.58% | 28.9만 |
|---|
| 2026.07.13 | ₩32,110 | ₩32,673 | ₩31,856 | ₩31,936 | -0.54% | 29만 |
|---|
| 2026.07.10 | ₩32,365 | ₩32,459 | ₩31,682 | ₩31,976 | -1.20% | 36.2만 |
|---|
| 2026.07.09 | ₩32,767 | ₩32,874 | ₩32,191 | ₩32,285 | -1.47% | 16.7만 |
|---|
| 2026.07.08 | ₩31,172 | ₩32,888 | ₩31,172 | ₩32,714 | +4.94% | 45.1만 |
|---|
| 2026.07.07 | ₩30,274 | ₩31,159 | ₩29,792 | ₩30,864 | +1.95% | 58.3만 |
|---|
| 2026.07.06 | ₩30,770 | ₩31,789 | ₩30,167 | ₩30,341 | -1.39% | 38.8만 |
|---|
| 2026.07.02 | ₩31,494 | ₩32,472 | ₩30,676 | ₩30,931 | -1.79% | 53.2만 |
|---|
| 2026.07.01 | ₩32,513 | ₩32,513 | ₩31,561 | ₩31,588 | -2.84% | 17.8만 |
|---|
| 2026.06.30 | ₩33,544 | ₩33,598 | ₩32,767 | ₩32,848 | -2.08% | 34.9만 |
|---|
| 2026.06.29 | ₩33,665 | ₩34,067 | ₩33,196 | ₩33,236 | -1.27% | 50.5만 |
|---|
| 2026.06.26 | ₩32,459 | ₩33,772 | ₩32,365 | ₩33,437 | +3.01% | 40.7만 |
|---|
| 2026.06.25 | ₩32,553 | ₩33,250 | ₩32,392 | ₩32,995 | +1.36% | 53만 |
|---|
| 2026.06.24 | ₩33,518 | ₩33,625 | ₩31,682 | ₩32,311 | -3.60% | 27.6만 |
|---|
| 2026.06.23 | ₩34,188 | ₩34,322 | ₩33,638 | ₩33,839 | -1.02% | 44.2만 |
|---|
| 2026.06.22 | ₩32,982 | ₩34,724 | ₩32,982 | ₩34,603 | +4.92% | 49만 |
|---|
| 2026.06.18 | ₩31,494 | ₩32,405 | ₩30,878 | ₩32,365 | +2.77% | 66.9만 |
|---|
| 2026.06.17 | ₩31,950 | ₩32,097 | ₩31,507 | ₩31,789 | -0.50% | 33.9만 |
|---|
| 2026.06.16 | ₩32,137 | ₩32,338 | ₩31,628 | ₩31,735 | -1.25% | 39.3만 |
|---|
| 2026.06.15 | ₩32,003 | ₩32,459 | ₩31,507 | ₩32,231 | +0.71% | 53.8만 |
|---|
| 2026.06.12 | ₩32,030 | ₩32,781 | ₩31,735 | ₩32,566 | +1.67% | 34.9만 |
|---|
| 2026.06.11 | ₩32,580 | ₩32,593 | ₩31,896 | ₩32,151 | -1.32% | 88.2만 |
|---|
| 2026.06.10 | ₩33,250 | ₩33,745 | ₩31,574 | ₩32,043 | -3.63% | 96.5만 |
|---|
| 2026.06.09 | ₩33,424 | ₩33,678 | ₩32,352 | ₩33,116 | -0.92% | 27.3만 |
|---|
| 2026.06.08 | ₩33,075 | ₩33,611 | ₩33,008 | ₩33,303 | +0.69% | 44.3만 |
|---|
| 2026.06.05 | ₩34,992 | ₩35,112 | ₩32,164 | ₩32,365 | -7.51% | 73.2만 |
|---|
| 2026.06.04 | ₩34,255 | ₩35,742 | ₩34,027 | ₩35,354 | +3.21% | 21.9만 |
|---|
| 2026.06.03 | ₩35,555 | ₩35,716 | ₩34,670 | ₩34,724 | -2.34% | 24.4만 |
|---|
| 2026.06.02 | ₩34,094 | ₩35,394 | ₩34,094 | ₩35,166 | +3.14% | 37.2만 |
|---|
| 2026.06.01 | ₩33,732 | ₩35,005 | ₩33,451 | ₩34,000 | +0.79% | 50.5만 |
|---|
| 2026.05.29 | ₩33,410 | ₩33,544 | ₩32,848 | ₩33,397 | -0.04% | 108.7만 |
|---|
| 2026.05.28 | ₩34,536 | ₩34,536 | ₩33,303 | ₩33,397 | -3.30% | 49.8만 |
|---|
| 2026.05.27 | ₩35,863 | ₩36,064 | ₩33,772 | ₩33,933 | -5.38% | 79.4만 |
|---|
| 2026.05.26 | ₩35,528 | ₩36,533 | ₩35,166 | ₩36,292 | +2.15% | 85.8만 |
|---|
| 2026.05.22 | ₩36,144 | ₩36,788 | ₩36,091 | ₩36,721 | +1.59% | 21.2만 |
|---|
| 2026.05.21 | ₩37,471 | ₩37,632 | ₩35,702 | ₩36,439 | -2.75% | 25만 |
|---|
| 2026.05.20 | ₩37,860 | ₩38,262 | ₩37,190 | ₩37,190 | -1.77% | 162.9만 |
|---|
| 2026.05.19 | ₩37,605 | ₩38,222 | ₩37,096 | ₩37,645 | +0.11% | 33.9만 |
|---|
| 2026.05.18 | ₩37,485 | ₩37,900 | ₩36,734 | ₩37,739 | +0.68% | 24만 |
|---|
| 2026.05.15 | ₩36,640 | ₩37,377 | ₩36,600 | ₩37,351 | +1.94% | 38만 |
|---|
| 2026.05.14 | ₩36,493 | ₩37,190 | ₩36,493 | ₩37,096 | +1.65% | 36.2만 |
|---|
| 2026.05.13 | ₩36,399 | ₩36,935 | ₩35,622 | ₩36,707 | +0.85% | 115.7만 |
|---|
| 2026.05.12 | ₩35,970 | ₩36,613 | ₩35,608 | ₩36,198 | +0.63% | 48.2만 |
|---|
| 2026.05.11 | ₩36,694 | ₩37,243 | ₩35,287 | ₩35,769 | -2.52% | 76.2만 |
|---|
| 2026.05.08 | ₩38,825 | ₩39,066 | ₩36,345 | ₩36,359 | -6.35% | 55.6만 |
|---|
| 2026.05.07 | ₩34,496 | ₩38,235 | ₩34,389 | ₩38,047 | +10.30% | 94.9만 |
|---|
| 2026.05.06 | ₩36,667 | ₩37,015 | ₩35,582 | ₩36,252 | -1.13% | 70.2만 |
|---|
| 2026.05.05 | ₩36,761 | ₩37,766 | ₩36,694 | ₩37,243 | +1.31% | 50.4만 |
|---|
| 2026.05.04 | ₩36,721 | ₩37,980 | ₩36,225 | ₩36,761 | +0.11% | 82.9만 |
|---|
| 2026.05.01 | ₩35,809 | ₩36,533 | ₩35,595 | ₩36,399 | +1.65% | 38.8만 |
|---|
| 2026.04.30 | ₩35,300 | ₩36,077 | ₩34,898 | ₩35,943 | +1.82% | 37.4만 |
|---|
| 2026.04.29 | ₩34,536 | ₩35,313 | ₩34,161 | ₩35,300 | +2.21% | 29.9만 |
|---|
| 2026.04.28 | ₩34,268 | ₩34,791 | ₩33,799 | ₩34,067 | -0.59% | 93.1만 |
|---|
| 2026.04.27 | ₩34,737 | ₩35,367 | ₩33,920 | ₩34,268 | -1.35% | 73.2만 |
|---|
| 2026.04.24 | ₩33,263 | ₩34,416 | ₩32,888 | ₩34,416 | +3.46% | 40.7만 |
|---|
| 2026.04.23 | ₩32,888 | ₩33,705 | ₩32,888 | ₩33,343 | +1.39% | 33.9만 |
|---|
| 2026.04.22 | ₩31,467 | ₩32,807 | ₩31,467 | ₩32,794 | +4.22% | 46.9만 |
|---|
| 2026.04.21 | ₩31,883 | ₩32,164 | ₩30,516 | ₩30,998 | -2.77% | 36.7만 |
|---|
| 2026.04.20 | ₩30,784 | ₩31,615 | ₩30,569 | ₩31,467 | +2.22% | 48.8만 |
|---|
| 2026.04.17 | ₩30,797 | ₩31,052 | ₩29,698 | ₩30,663 | -0.44% | 41.7만 |
|---|
| 2026.04.16 | ₩31,373 | ₩32,271 | ₩31,320 | ₩31,534 | +0.51% | 32.2만 |
|---|
| 2026.04.15 | ₩30,181 | ₩31,320 | ₩29,953 | ₩31,253 | +3.55% | 47.5만 |
|---|
| 2026.04.14 | ₩29,899 | ₩30,516 | ₩29,028 | ₩30,368 | +1.57% | 57.5만 |
|---|
| 2026.04.13 | ₩29,135 | ₩30,020 | ₩28,894 | ₩29,792 | +2.25% | 32.6만 |
|---|
| 2026.04.10 | ₩27,969 | ₩28,747 | ₩27,969 | ₩28,706 | +2.64% | 100.6만 |
|---|
| 2026.04.09 | ₩28,184 | ₩28,948 | ₩27,916 | ₩28,251 | +0.24% | 67.9만 |
|---|
| 2026.04.08 | ₩27,031 | ₩28,237 | ₩26,040 | ₩28,117 | +4.02% | 139.3만 |
|---|
| 2026.04.07 | ₩27,259 | ₩27,969 | ₩27,085 | ₩27,473 | +0.79% | 56.9만 |
|---|
| 2026.04.06 | ₩27,018 | ₩27,246 | ₩26,562 | ₩27,045 | +0.10% | 112.4만 |
|---|
| 2026.04.02 | ₩27,004 | ₩27,380 | ₩26,401 | ₩27,058 | +0.20% | 123.7만 |
|---|
| 2026.04.01 | ₩27,701 | ₩27,835 | ₩26,629 | ₩26,656 | -3.77% | 53.4만 |
|---|
| 2026.03.31 | ₩27,943 | ₩28,626 | ₩27,393 | ₩28,036 | +0.34% | 78.3만 |
|---|
| 2026.03.30 | ₩29,015 | ₩29,068 | ₩27,299 | ₩27,540 | -5.08% | 57.2만 |
|---|
| 2026.03.27 | ₩28,572 | ₩29,015 | ₩28,304 | ₩28,881 | +1.08% | 116.9만 |
|---|
| 2026.03.26 | ₩28,961 | ₩29,497 | ₩28,519 | ₩28,572 | -1.34% | 27.9만 |
|---|
| 2026.03.25 | ₩28,653 | ₩29,403 | ₩28,653 | ₩29,095 | +1.54% | 51.3만 |
|---|
| 2026.03.24 | ₩28,144 | ₩29,108 | ₩27,956 | ₩28,613 | +1.67% | 47만 |
|---|
| 2026.03.23 | ₩28,613 | ₩28,827 | ₩27,527 | ₩28,211 | -1.41% | 107.9만 |
|---|
| 2026.03.20 | ₩29,189 | ₩29,323 | ₩28,479 | ₩28,613 | -1.97% | 144.8만 |
|---|
| 2026.03.19 | ₩28,492 | ₩29,216 | ₩28,103 | ₩28,988 | +1.74% | 120.5만 |
|---|
| 2026.03.18 | ₩28,733 | ₩29,055 | ₩28,505 | ₩28,653 | -0.28% | 36.4만 |
|---|
| 2026.03.17 | ₩28,197 | ₩28,934 | ₩27,956 | ₩28,519 | +1.14% | 44.3만 |
|---|
| 2026.03.16 | ₩28,117 | ₩28,144 | ₩27,621 | ₩27,849 | -0.95% | 39.2만 |
|---|
| 2026.03.13 | ₩27,916 | ₩28,720 | ₩27,809 | ₩28,050 | +0.48% | 25만 |
|---|
| 2026.03.12 | ₩29,001 | ₩29,149 | ₩27,849 | ₩28,184 | -2.82% | 55.7만 |
|---|
| 2026.03.11 | ₩29,537 | ₩29,658 | ₩28,706 | ₩29,135 | -1.36% | 279.3만 |
|---|
| 2026.03.10 | ₩29,591 | ₩29,926 | ₩29,135 | ₩29,537 | -0.18% | 23.1만 |
|---|
| 2026.03.09 | ₩28,773 | ₩29,832 | ₩28,519 | ₩29,457 | +2.38% | 34.5만 |
|---|
| 2026.03.06 | ₩29,082 | ₩29,551 | ₩28,599 | ₩29,041 | -0.14% | 31.2만 |
|---|
| 2026.03.05 | ₩30,047 | ₩30,422 | ₩28,666 | ₩29,243 | -2.68% | 35만 |
|---|
| 2026.03.04 | ₩29,591 | ₩30,730 | ₩29,591 | ₩30,315 | +2.45% | 210만 |
|---|
| 2026.03.03 | ₩31,052 | ₩31,266 | ₩29,162 | ₩29,792 | -4.06% | 66.8만 |
|---|
| 2026.03.02 | ₩30,328 | ₩31,923 | ₩30,020 | ₩31,293 | +3.18% | 62.5만 |
|---|
| 2026.02.27 | ₩31,079 | ₩31,347 | ₩29,966 | ₩30,020 | -3.41% | 157.3만 |
|---|
| 2026.02.26 | ₩28,988 | ₩31,454 | ₩27,058 | ₩31,132 | +7.40% | 86.6만 |
|---|
| 2026.02.25 | ₩26,803 | ₩27,045 | ₩26,442 | ₩26,616 | -0.70% | 50.9만 |
|---|
| 2026.02.24 | ₩25,879 | ₩26,777 | ₩25,718 | ₩26,736 | +3.31% | 32.8만 |
|---|
| 2026.02.23 | ₩26,133 | ₩26,509 | ₩25,490 | ₩25,879 | -0.97% | 28.6만 |
|---|
| 2026.02.20 | ₩25,865 | ₩26,375 | ₩25,664 | ₩26,066 | +0.78% | 47.4만 |
|---|
| 2026.02.19 | ₩26,133 | ₩26,656 | ₩25,785 | ₩26,040 | -0.36% | 41만 |
|---|
| 2026.02.18 | ₩25,651 | ₩26,522 | ₩25,624 | ₩26,026 | +1.46% | 39.1만 |
|---|
| 2026.02.17 | ₩25,396 | ₩25,892 | ₩24,954 | ₩25,490 | +0.37% | 62.6만 |
|---|
| 2026.02.13 | ₩24,177 | ₩25,731 | ₩24,177 | ₩25,396 | +5.04% | 56.9만 |
|---|
| 2026.02.12 | ₩24,967 | ₩24,967 | ₩23,654 | ₩24,244 | -2.90% | 25.6만 |
|---|
| 2026.02.11 | ₩24,632 | ₩25,075 | ₩24,297 | ₩24,833 | +0.82% | 33.4만 |
|---|
| 2026.02.10 | ₩24,418 | ₩24,565 | ₩23,895 | ₩24,431 | +0.05% | 31.8만 |
|---|
| 2026.02.09 | ₩23,828 | ₩24,847 | ₩23,828 | ₩24,512 | +2.87% | 29.2만 |
|---|
| 2026.02.06 | ₩22,904 | ₩24,190 | ₩22,904 | ₩23,895 | +4.33% | 29.9만 |
|---|
| 2026.02.05 | ₩23,024 | ₩23,252 | ₩22,180 | ₩22,568 | -1.98% | 42.9만 |
|---|
| 2026.02.04 | ₩25,905 | ₩25,959 | ₩23,024 | ₩23,279 | -10.14% | 82.3만 |
|---|
| 2026.02.03 | ₩25,410 | ₩26,334 | ₩24,860 | ₩26,174 | +3.01% | 69.8만 |
|---|
| 2026.02.02 | ₩24,096 | ₩25,021 | ₩23,895 | ₩24,927 | +3.45% | 52만 |
|---|
| 2026.01.30 | ₩23,922 | ₩24,780 | ₩23,842 | ₩24,606 | +2.86% | 43만 |
|---|
| 2026.01.29 | ₩24,150 | ₩24,713 | ₩23,614 | ₩24,270 | +0.50% | 32.2만 |
|---|
| 2026.01.28 | ₩23,413 | ₩23,949 | ₩23,198 | ₩23,641 | +0.97% | 50.7만 |
|---|
| 2026.01.27 | ₩22,930 | ₩23,426 | ₩22,783 | ₩23,413 | +2.10% | 50.2만 |
|---|
| 2026.01.26 | ₩22,341 | ₩22,702 | ₩21,952 | ₩22,702 | +1.62% | 28.4만 |
|---|
| 2026.01.23 | ₩22,662 | ₩23,038 | ₩22,006 | ₩22,059 | -2.66% | 27.5만 |
|---|
| 2026.01.22 | ₩22,582 | ₩22,716 | ₩22,247 | ₩22,421 | -0.71% | 44.5만 |
|---|
| 2026.01.21 | ₩22,140 | ₩22,649 | ₩21,965 | ₩22,582 | +2.00% | 23.5만 |
|---|
| 2026.01.20 | ₩21,711 | ₩21,992 | ₩21,604 | ₩21,738 | +0.12% | 39.8만 |
|---|
| 2026.01.16 | ₩21,805 | ₩21,965 | ₩21,510 | ₩21,724 | -0.37% | 35.4만 |
|---|
| 2026.01.15 | ₩21,630 | ₩22,126 | ₩21,188 | ₩21,818 | +0.87% | 33.7만 |
|---|
| 2026.01.14 | ₩22,126 | ₩22,421 | ₩21,268 | ₩21,416 | -3.21% | 55.6만 |
|---|
| 2026.01.13 | ₩20,652 | ₩21,912 | ₩20,598 | ₩21,885 | +5.97% | 102.2만 |
|---|
| 2026.01.12 | ₩20,036 | ₩20,572 | ₩19,861 | ₩20,491 | +2.27% | 101.6만 |
|---|
| 2026.01.09 | ₩20,317 | ₩20,357 | ₩19,794 | ₩20,116 | -0.99% | 81만 |
|---|
| 2026.01.08 | ₩19,754 | ₩20,371 | ₩19,754 | ₩20,223 | +2.37% | 26만 |
|---|
| 2026.01.07 | ₩19,875 | ₩20,183 | ₩19,660 | ₩19,768 | -0.54% | 36.3만 |
|---|
| 2026.01.06 | ₩21,041 | ₩21,121 | ₩19,902 | ₩19,942 | -5.22% | 38.1만 |
|---|
| 2026.01.05 | ₩21,845 | ₩22,019 | ₩20,759 | ₩20,907 | -4.29% | 47.7만 |
|---|
| 2026.01.02 | ₩20,813 | ₩21,403 | ₩20,545 | ₩21,362 | +2.64% | 25.4만 |
|---|
| 2025.12.31 | ₩21,054 | ₩21,067 | ₩20,625 | ₩20,679 | -1.78% | 23.5만 |
|---|
| 2025.12.30 | ₩20,799 | ₩21,215 | ₩20,732 | ₩21,000 | +0.97% | 37만 |
|---|
| 2025.12.29 | ₩20,478 | ₩20,907 | ₩20,438 | ₩20,692 | +1.05% | 37.4만 |
|---|
| 2025.12.26 | ₩20,438 | ₩20,505 | ₩20,263 | ₩20,384 | -0.26% | 11.6만 |
|---|
| 2025.12.24 | ₩20,250 | ₩20,464 | ₩20,103 | ₩20,357 | +0.53% | 11.3만 |
|---|
| 2025.12.23 | ₩20,625 | ₩20,639 | ₩20,330 | ₩20,371 | -1.23% | 23.2만 |
|---|
| 2025.12.22 | ₩20,250 | ₩20,853 | ₩20,210 | ₩20,531 | +1.39% | 24.8만 |
|---|
| 2025.12.19 | ₩20,210 | ₩20,237 | ₩19,915 | ₩20,089 | -0.60% | 30.1만 |
|---|
| 2025.12.18 | ₩21,094 | ₩21,094 | ₩19,406 | ₩20,103 | -4.70% | 58.4만 |
|---|
| 2025.12.17 | ₩21,041 | ₩21,416 | ₩20,960 | ₩21,000 | -0.19% | 32.2만 |
|---|
| 2025.12.16 | ₩21,041 | ₩21,268 | ₩20,826 | ₩20,974 | -0.32% | 64.5만 |
|---|
| 2025.12.15 | ₩21,242 | ₩21,389 | ₩20,853 | ₩21,255 | +0.06% | 56.6만 |
|---|
| 2025.12.12 | ₩21,403 | ₩21,456 | ₩20,826 | ₩21,121 | -1.31% | 89.5만 |
|---|
| 2025.12.11 | ₩20,840 | ₩21,349 | ₩20,572 | ₩21,282 | +2.12% | 38.2만 |
|---|
| 2025.12.10 | ₩20,518 | ₩20,987 | ₩20,103 | ₩20,960 | +2.16% | 103.9만 |
|---|
| 2025.12.09 | ₩18,977 | ₩20,464 | ₩18,977 | ₩20,438 | +7.70% | 54.9만 |
|---|
| 2025.12.08 | ₩19,339 | ₩19,406 | ₩19,030 | ₩19,178 | -0.83% | 79.5만 |
|---|
| 2025.12.05 | ₩19,004 | ₩19,419 | ₩18,896 | ₩19,339 | +1.76% | 38.2만 |
|---|
| 2025.12.04 | ₩18,360 | ₩18,963 | ₩18,267 | ₩18,923 | +3.07% | 42.8만 |
|---|
| 2025.12.03 | ₩18,401 | ₩18,816 | ₩18,146 | ₩18,414 | +0.07% | 38.9만 |
|---|
| 2025.12.02 | ₩18,762 | ₩18,843 | ₩18,173 | ₩18,226 | -2.86% | 47.3만 |
|---|
| 2025.12.01 | ₩18,749 | ₩19,097 | ₩18,642 | ₩18,709 | -0.21% | 36.7만 |
|---|
| 2025.11.28 | ₩18,468 | ₩18,883 | ₩18,441 | ₩18,749 | +1.52% | 17.3만 |
|---|
| 2025.11.26 | ₩18,441 | ₩18,682 | ₩18,293 | ₩18,481 | +0.22% | 31.9만 |
|---|
| 2025.11.25 | ₩18,427 | ₩18,481 | ₩17,864 | ₩18,401 | -0.15% | 93.9만 |
|---|
| 2025.11.24 | ₩18,253 | ₩18,481 | ₩18,092 | ₩18,414 | +0.88% | 59.2만 |
|---|
| 2025.11.21 | ₩17,730 | ₩18,226 | ₩17,543 | ₩18,159 | +2.42% | 67.1만 |
|---|
| 2025.11.20 | ₩18,320 | ₩19,004 | ₩17,838 | ₩17,878 | -2.41% | 69.3만 |
|---|
| 2025.11.19 | ₩17,275 | ₩18,079 | ₩17,194 | ₩18,065 | +4.58% | 48.7만 |
|---|
| 2025.11.18 | ₩17,087 | ₩17,543 | ₩16,846 | ₩17,489 | +2.35% | 76.9만 |
|---|
| 2025.11.17 | ₩17,730 | ₩17,744 | ₩17,221 | ₩17,235 | -2.80% | 107.4만 |
|---|
| 2025.11.14 | ₩17,221 | ₩17,838 | ₩17,074 | ₩17,838 | +3.58% | 50.9만 |
|---|
| 2025.11.13 | ₩17,905 | ₩18,280 | ₩17,154 | ₩17,369 | -2.99% | 47.1만 |
|---|
| 2025.11.12 | ₩18,119 | ₩18,280 | ₩17,824 | ₩18,132 | +0.07% | 47.1만 |
|---|
| 2025.11.11 | ₩18,159 | ₩18,320 | ₩18,025 | ₩18,253 | +0.52% | 67.4만 |
|---|
| 2025.11.10 | ₩18,360 | ₩18,374 | ₩17,744 | ₩18,159 | -1.09% | 82.1만 |
|---|
| 2025.11.07 | ₩17,878 | ₩17,972 | ₩17,382 | ₩17,945 | +0.37% | 39.5만 |
|---|
| 2025.11.06 | ₩17,422 | ₩18,427 | ₩17,208 | ₩17,918 | +2.85% | 91.3만 |
|---|
| 2025.11.05 | ₩16,859 | ₩17,275 | ₩16,819 | ₩16,953 | +0.56% | 43.6만 |
|---|
| 2025.11.04 | ₩17,127 | ₩17,194 | ₩16,806 | ₩16,900 | -1.33% | 37만 |
|---|
| 2025.11.03 | ₩16,913 | ₩17,436 | ₩16,833 | ₩17,395 | +2.85% | 43.7만 |
|---|
| 2025.10.31 | ₩16,926 | ₩16,993 | ₩16,699 | ₩16,873 | -0.32% | 54.2만 |
|---|
| 2025.10.30 | ₩17,087 | ₩17,087 | ₩16,752 | ₩16,792 | -1.73% | 34.7만 |
|---|
| 2025.10.29 | ₩16,806 | ₩17,275 | ₩16,806 | ₩17,034 | +1.36% | 48.4만 |
|---|
| 2025.10.28 | ₩17,181 | ₩17,382 | ₩16,779 | ₩16,819 | -2.11% | 50.8만 |
|---|
| 2025.10.27 | ₩16,940 | ₩17,101 | ₩16,792 | ₩17,060 | +0.71% | 45.2만 |
|---|
| 2025.10.24 | ₩16,270 | ₩16,699 | ₩16,256 | ₩16,699 | +2.64% | 46.5만 |
|---|
| 2025.10.23 | ₩15,479 | ₩16,256 | ₩15,479 | ₩16,162 | +4.42% | 44.6만 |
|---|
| 2025.10.22 | ₩15,211 | ₩15,613 | ₩15,171 | ₩15,479 | +1.76% | 26.9만 |
|---|
| 2025.10.21 | ₩14,929 | ₩15,157 | ₩14,728 | ₩15,117 | +1.26% | 25.7만 |
|---|
| 2025.10.20 | ₩14,474 | ₩14,929 | ₩14,460 | ₩14,916 | +3.06% | 18.7만 |
|---|
| 2025.10.17 | ₩14,340 | ₩14,447 | ₩14,166 | ₩14,434 | +0.65% | 48.5만 |
|---|
| 2025.10.16 | ₩14,608 | ₩14,661 | ₩14,313 | ₩14,380 | -1.56% | 26.9만 |
|---|
| 2025.10.15 | ₩14,675 | ₩14,849 | ₩14,568 | ₩14,635 | -0.27% | 29만 |
|---|
| 2025.10.14 | ₩14,728 | ₩14,728 | ₩14,259 | ₩14,541 | -1.27% | 62.5만 |
|---|
| 2025.10.13 | ₩14,715 | ₩14,956 | ₩14,608 | ₩14,956 | +1.64% | 29.8만 |
|---|
| 2025.10.10 | ₩15,345 | ₩15,372 | ₩14,393 | ₩14,447 | -5.85% | 64.8만 |
|---|