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 | ₩32,335 | ₩33,219 | ₩31,852 | ₩32,214 | -0.37% | 41.8만 |
| 2026.10.08 | ₩32,174 | ₩32,428 | ₩31,343 | ₩32,174 | 0.00% | 96.1만 |
| 2026.10.07 | ₩32,589 | ₩32,991 | ₩31,450 | ₩31,745 | -2.59% | 28.7만 |
| 2026.10.06 | ₩32,897 | ₩33,407 | ₩32,053 | ₩32,656 | -0.73% | 44.8만 |
| 2026.10.05 | ₩33,219 | ₩34,305 | ₩32,857 | ₩33,527 | +0.93% | 63.3만 |
| 2026.10.02 | ₩33,876 | ₩34,063 | ₩32,509 | ₩32,951 | -2.73% | 75.6만 |
| 2026.10.01 | ₩34,506 | ₩36,060 | ₩33,594 | ₩34,090 | -1.20% | 209.4만 |
| 2026.09.30 | ₩30,579 | ₩30,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,539 |
| -0.13% |
| 53.9만 |
| 2026.09.29 | ₩31,249 | ₩31,263 | ₩30,150 | ₩30,392 | -2.74% | 53.5만 |
|---|
| 2026.09.28 | ₩31,825 | ₩32,321 | ₩31,504 | ₩31,665 | -0.51% | 120.3만 |
|---|
| 2026.09.25 | ₩31,021 | ₩31,745 | ₩30,633 | ₩31,584 | +1.81% | 59.6만 |
|---|
| 2026.09.24 | ₩31,129 | ₩31,705 | ₩30,740 | ₩31,155 | +0.09% | 36.4만 |
|---|
| 2026.09.23 | ₩30,271 | ₩31,196 | ₩29,909 | ₩30,968 | +2.30% | 40.4만 |
|---|
| 2026.09.22 | ₩29,655 | ₩30,954 | ₩29,360 | ₩30,003 | +1.17% | 35.4만 |
|---|
| 2026.09.21 | ₩30,351 | ₩30,459 | ₩29,762 | ₩30,057 | -0.97% | 36.9만 |
|---|
| 2026.09.18 | ₩30,284 | ₩30,794 | ₩30,083 | ₩30,472 | +0.62% | 31.4만 |
|---|
| 2026.09.17 | ₩30,164 | ₩30,807 | ₩29,990 | ₩30,512 | +1.16% | 36.4만 |
|---|
| 2026.09.16 | ₩29,856 | ₩30,928 | ₩29,722 | ₩29,963 | +0.36% | 53.6만 |
|---|
| 2026.09.15 | ₩29,655 | ₩30,070 | ₩29,105 | ₩30,016 | +1.22% | 40.7만 |
|---|
| 2026.09.14 | ₩29,963 | ₩30,646 | ₩29,212 | ₩29,695 | -0.89% | 75만 |
|---|
| 2026.09.11 | ₩30,177 | ₩30,740 | ₩29,735 | ₩30,713 | +1.78% | 36.4만 |
|---|
| 2026.09.10 | ₩30,311 | ₩30,311 | ₩29,507 | ₩29,923 | -1.28% | 42.4만 |
|---|
| 2026.09.09 | ₩30,579 | ₩31,169 | ₩29,936 | ₩30,244 | -1.10% | 24.8만 |
|---|
| 2026.09.08 | ₩30,097 | ₩30,780 | ₩29,708 | ₩30,204 | +0.36% | 139.3만 |
|---|
| 2026.09.04 | ₩29,373 | ₩30,057 | ₩28,676 | ₩29,829 | +1.55% | 37.4만 |
|---|
| 2026.09.03 | ₩28,583 | ₩30,097 | ₩28,368 | ₩29,614 | +3.61% | 48.4만 |
|---|
| 2026.09.02 | ₩27,283 | ₩28,784 | ₩27,055 | ₩28,569 | +4.72% | 67.8만 |
|---|
| 2026.09.01 | ₩27,430 | ₩27,551 | ₩26,774 | ₩27,283 | -0.54% | 113.1만 |
|---|
| 2026.08.31 | ₩26,975 | ₩27,403 | ₩26,774 | ₩27,336 | +1.34% | 49.6만 |
|---|
| 2026.08.28 | ₩27,859 | ₩27,859 | ₩26,760 | ₩26,800 | -3.80% | 28.9만 |
|---|
| 2026.08.27 | ₩26,519 | ₩28,006 | ₩26,184 | ₩27,872 | +5.10% | 52.4만 |
|---|
| 2026.08.26 | ₩26,104 | ₩27,015 | ₩25,836 | ₩26,626 | +2.00% | 43.4만 |
|---|
| 2026.08.25 | ₩26,492 | ₩26,787 | ₩26,184 | ₩26,425 | -0.25% | 72.2만 |
|---|
| 2026.08.24 | ₩26,961 | ₩27,149 | ₩26,063 | ₩26,425 | -1.99% | 107.7만 |
|---|
| 2026.08.21 | ₩27,135 | ₩27,444 | ₩26,841 | ₩27,256 | +0.44% | 29.7만 |
|---|
| 2026.08.20 | ₩27,765 | ₩27,953 | ₩26,358 | ₩26,921 | -3.04% | 72.8만 |
|---|
| 2026.08.19 | ₩29,306 | ₩29,440 | ₩27,484 | ₩27,564 | -5.94% | 218.8만 |
|---|
| 2026.08.18 | ₩30,217 | ₩30,284 | ₩29,092 | ₩29,092 | -3.73% | 21.5만 |
|---|
| 2026.08.17 | ₩30,418 | ₩30,861 | ₩30,083 | ₩30,124 | -0.97% | 50.8만 |
|---|
| 2026.08.14 | ₩29,025 | ₩30,110 | ₩29,011 | ₩30,083 | +3.65% | 33.7만 |
|---|
| 2026.08.13 | ₩28,435 | ₩29,507 | ₩28,341 | ₩28,784 | +1.23% | 56.5만 |
|---|
| 2026.08.12 | ₩28,006 | ₩28,864 | ₩27,779 | ₩28,703 | +2.49% | 175.1만 |
|---|
| 2026.08.11 | ₩27,698 | ₩28,073 | ₩27,390 | ₩27,899 | +0.73% | 107.9만 |
|---|
| 2026.08.10 | ₩26,747 | ₩27,631 | ₩26,680 | ₩27,484 | +2.76% | 105.5만 |
|---|
| 2026.08.07 | ₩27,497 | ₩28,301 | ₩26,653 | ₩26,747 | -2.73% | 60.9만 |
|---|
| 2026.08.06 | ₩27,738 | ₩29,320 | ₩26,640 | ₩27,712 | -0.10% | 115.4만 |
|---|
| 2026.08.05 | ₩29,963 | ₩30,150 | ₩29,387 | ₩29,467 | -1.65% | 75.4만 |
|---|
| 2026.08.04 | ₩28,837 | ₩30,016 | ₩28,743 | ₩29,815 | +3.39% | 90만 |
|---|
| 2026.08.03 | ₩28,877 | ₩29,454 | ₩28,623 | ₩29,172 | +1.02% | 13.4만 |
|---|
| 2026.07.31 | ₩29,722 | ₩30,660 | ₩29,695 | ₩29,856 | +0.45% | 88.5만 |
|---|
| 2026.07.30 | ₩28,757 | ₩29,628 | ₩28,703 | ₩29,574 | +2.84% | 93.3만 |
|---|
| 2026.07.29 | ₩29,494 | ₩29,789 | ₩28,154 | ₩28,315 | -4.00% | 53.3만 |
|---|
| 2026.07.28 | ₩30,083 | ₩30,083 | ₩28,636 | ₩29,038 | -3.47% | 111.1만 |
|---|
| 2026.07.27 | ₩29,802 | ₩30,928 | ₩29,454 | ₩30,137 | +1.12% | 48.5만 |
|---|
| 2026.07.24 | ₩32,174 | ₩32,201 | ₩30,271 | ₩30,499 | -5.21% | 84.7만 |
|---|
| 2026.07.23 | ₩32,201 | ₩32,348 | ₩31,316 | ₩32,000 | -0.62% | 41.4만 |
|---|
| 2026.07.22 | ₩32,335 | ₩32,763 | ₩31,718 | ₩31,785 | -1.70% | 35.2만 |
|---|
| 2026.07.21 | ₩31,276 | ₩32,415 | ₩31,209 | ₩32,120 | +2.70% | 56.9만 |
|---|
| 2026.07.20 | ₩31,450 | ₩31,839 | ₩30,807 | ₩30,901 | -1.75% | 25.6만 |
|---|
| 2026.07.17 | ₩31,624 | ₩31,892 | ₩30,968 | ₩31,437 | -0.59% | 24.7만 |
|---|
| 2026.07.16 | ₩31,490 | ₩31,892 | ₩30,834 | ₩31,437 | -0.17% | 41.9만 |
|---|
| 2026.07.15 | ₩32,482 | ₩32,670 | ₩31,303 | ₩31,906 | -1.77% | 28.9만 |
|---|
| 2026.07.14 | ₩32,321 | ₩32,763 | ₩31,919 | ₩32,509 | +0.58% | 28.9만 |
|---|
| 2026.07.13 | ₩32,107 | ₩32,670 | ₩31,852 | ₩31,933 | -0.54% | 29만 |
|---|
| 2026.07.10 | ₩32,361 | ₩32,455 | ₩31,678 | ₩31,973 | -1.20% | 36.2만 |
|---|
| 2026.07.09 | ₩32,763 | ₩32,871 | ₩32,187 | ₩32,281 | -1.47% | 16.7만 |
|---|
| 2026.07.08 | ₩31,169 | ₩32,884 | ₩31,169 | ₩32,710 | +4.94% | 45.1만 |
|---|
| 2026.07.07 | ₩30,271 | ₩31,155 | ₩29,789 | ₩30,861 | +1.95% | 58.3만 |
|---|
| 2026.07.06 | ₩30,767 | ₩31,785 | ₩30,164 | ₩30,338 | -1.39% | 38.8만 |
|---|
| 2026.07.02 | ₩31,490 | ₩32,469 | ₩30,673 | ₩30,928 | -1.79% | 53.2만 |
|---|
| 2026.07.01 | ₩32,509 | ₩32,509 | ₩31,557 | ₩31,584 | -2.84% | 17.8만 |
|---|
| 2026.06.30 | ₩33,541 | ₩33,594 | ₩32,763 | ₩32,844 | -2.08% | 34.9만 |
|---|
| 2026.06.29 | ₩33,661 | ₩34,063 | ₩33,192 | ₩33,232 | -1.27% | 50.5만 |
|---|
| 2026.06.26 | ₩32,455 | ₩33,769 | ₩32,361 | ₩33,434 | +3.01% | 40.7만 |
|---|
| 2026.06.25 | ₩32,549 | ₩33,246 | ₩32,388 | ₩32,991 | +1.36% | 53만 |
|---|
| 2026.06.24 | ₩33,514 | ₩33,621 | ₩31,678 | ₩32,308 | -3.60% | 27.6만 |
|---|
| 2026.06.23 | ₩34,184 | ₩34,318 | ₩33,635 | ₩33,836 | -1.02% | 44.2만 |
|---|
| 2026.06.22 | ₩32,978 | ₩34,720 | ₩32,978 | ₩34,599 | +4.92% | 49만 |
|---|
| 2026.06.18 | ₩31,490 | ₩32,402 | ₩30,874 | ₩32,361 | +2.77% | 66.9만 |
|---|
| 2026.06.17 | ₩31,946 | ₩32,093 | ₩31,504 | ₩31,785 | -0.50% | 33.9만 |
|---|
| 2026.06.16 | ₩32,134 | ₩32,335 | ₩31,624 | ₩31,732 | -1.25% | 39.3만 |
|---|
| 2026.06.15 | ₩32,000 | ₩32,455 | ₩31,504 | ₩32,227 | +0.71% | 53.8만 |
|---|
| 2026.06.12 | ₩32,026 | ₩32,777 | ₩31,732 | ₩32,562 | +1.67% | 34.9만 |
|---|
| 2026.06.11 | ₩32,576 | ₩32,589 | ₩31,892 | ₩32,147 | -1.32% | 88.2만 |
|---|
| 2026.06.10 | ₩33,246 | ₩33,742 | ₩31,571 | ₩32,040 | -3.63% | 96.5만 |
|---|
| 2026.06.09 | ₩33,420 | ₩33,675 | ₩32,348 | ₩33,112 | -0.92% | 27.3만 |
|---|
| 2026.06.08 | ₩33,072 | ₩33,608 | ₩33,005 | ₩33,299 | +0.69% | 44.3만 |
|---|
| 2026.06.05 | ₩34,988 | ₩35,109 | ₩32,160 | ₩32,361 | -7.51% | 73.2만 |
|---|
| 2026.06.04 | ₩34,251 | ₩35,738 | ₩34,023 | ₩35,350 | +3.21% | 21.9만 |
|---|
| 2026.06.03 | ₩35,551 | ₩35,712 | ₩34,666 | ₩34,720 | -2.34% | 24.4만 |
|---|
| 2026.06.02 | ₩34,090 | ₩35,390 | ₩34,090 | ₩35,162 | +3.14% | 37.2만 |
|---|
| 2026.06.01 | ₩33,728 | ₩35,001 | ₩33,447 | ₩33,996 | +0.79% | 50.5만 |
|---|
| 2026.05.29 | ₩33,407 | ₩33,541 | ₩32,844 | ₩33,393 | -0.04% | 108.7만 |
|---|
| 2026.05.28 | ₩34,532 | ₩34,532 | ₩33,299 | ₩33,393 | -3.30% | 49.8만 |
|---|
| 2026.05.27 | ₩35,859 | ₩36,060 | ₩33,769 | ₩33,929 | -5.38% | 79.4만 |
|---|
| 2026.05.26 | ₩35,524 | ₩36,529 | ₩35,162 | ₩36,288 | +2.15% | 85.8만 |
|---|
| 2026.05.22 | ₩36,140 | ₩36,784 | ₩36,087 | ₩36,717 | +1.59% | 21.2만 |
|---|
| 2026.05.21 | ₩37,467 | ₩37,628 | ₩35,698 | ₩36,435 | -2.75% | 25만 |
|---|
| 2026.05.20 | ₩37,856 | ₩38,258 | ₩37,186 | ₩37,186 | -1.77% | 162.9만 |
|---|
| 2026.05.19 | ₩37,601 | ₩38,217 | ₩37,092 | ₩37,641 | +0.11% | 33.9만 |
|---|
| 2026.05.18 | ₩37,480 | ₩37,896 | ₩36,730 | ₩37,735 | +0.68% | 24만 |
|---|
| 2026.05.15 | ₩36,636 | ₩37,373 | ₩36,596 | ₩37,346 | +1.94% | 38만 |
|---|
| 2026.05.14 | ₩36,489 | ₩37,186 | ₩36,489 | ₩37,092 | +1.65% | 36.2만 |
|---|
| 2026.05.13 | ₩36,395 | ₩36,931 | ₩35,618 | ₩36,703 | +0.85% | 115.7만 |
|---|
| 2026.05.12 | ₩35,966 | ₩36,609 | ₩35,604 | ₩36,194 | +0.63% | 48.2만 |
|---|
| 2026.05.11 | ₩36,690 | ₩37,239 | ₩35,283 | ₩35,765 | -2.52% | 76.2만 |
|---|
| 2026.05.08 | ₩38,820 | ₩39,062 | ₩36,341 | ₩36,355 | -6.35% | 55.6만 |
|---|
| 2026.05.07 | ₩34,492 | ₩38,231 | ₩34,385 | ₩38,043 | +10.30% | 94.9만 |
|---|
| 2026.05.06 | ₩36,663 | ₩37,011 | ₩35,578 | ₩36,248 | -1.13% | 70.2만 |
|---|
| 2026.05.05 | ₩36,757 | ₩37,762 | ₩36,690 | ₩37,239 | +1.31% | 50.4만 |
|---|
| 2026.05.04 | ₩36,717 | ₩37,976 | ₩36,221 | ₩36,757 | +0.11% | 82.9만 |
|---|
| 2026.05.01 | ₩35,805 | ₩36,529 | ₩35,591 | ₩36,395 | +1.65% | 38.8만 |
|---|
| 2026.04.30 | ₩35,296 | ₩36,073 | ₩34,894 | ₩35,939 | +1.82% | 37.4만 |
|---|
| 2026.04.29 | ₩34,532 | ₩35,310 | ₩34,157 | ₩35,296 | +2.21% | 29.9만 |
|---|
| 2026.04.28 | ₩34,264 | ₩34,787 | ₩33,795 | ₩34,063 | -0.59% | 93.1만 |
|---|
| 2026.04.27 | ₩34,733 | ₩35,363 | ₩33,916 | ₩34,264 | -1.35% | 73.2만 |
|---|
| 2026.04.24 | ₩33,259 | ₩34,412 | ₩32,884 | ₩34,412 | +3.46% | 40.7만 |
|---|
| 2026.04.23 | ₩32,884 | ₩33,702 | ₩32,884 | ₩33,340 | +1.39% | 33.9만 |
|---|
| 2026.04.22 | ₩31,464 | ₩32,804 | ₩31,464 | ₩32,790 | +4.22% | 46.9만 |
|---|
| 2026.04.21 | ₩31,879 | ₩32,160 | ₩30,512 | ₩30,995 | -2.77% | 36.7만 |
|---|
| 2026.04.20 | ₩30,780 | ₩31,611 | ₩30,566 | ₩31,464 | +2.22% | 48.8만 |
|---|
| 2026.04.17 | ₩30,794 | ₩31,048 | ₩29,695 | ₩30,660 | -0.44% | 41.7만 |
|---|
| 2026.04.16 | ₩31,370 | ₩32,268 | ₩31,316 | ₩31,531 | +0.51% | 32.2만 |
|---|
| 2026.04.15 | ₩30,177 | ₩31,316 | ₩29,949 | ₩31,249 | +3.55% | 47.5만 |
|---|
| 2026.04.14 | ₩29,896 | ₩30,512 | ₩29,025 | ₩30,365 | +1.57% | 57.5만 |
|---|
| 2026.04.13 | ₩29,132 | ₩30,016 | ₩28,891 | ₩29,789 | +2.25% | 32.6만 |
|---|
| 2026.04.10 | ₩27,966 | ₩28,743 | ₩27,966 | ₩28,703 | +2.64% | 100.6만 |
|---|
| 2026.04.09 | ₩28,181 | ₩28,944 | ₩27,913 | ₩28,248 | +0.24% | 67.9만 |
|---|
| 2026.04.08 | ₩27,028 | ₩28,234 | ₩26,037 | ₩28,114 | +4.02% | 139.3만 |
|---|
| 2026.04.07 | ₩27,256 | ₩27,966 | ₩27,082 | ₩27,470 | +0.79% | 56.9만 |
|---|
| 2026.04.06 | ₩27,015 | ₩27,243 | ₩26,559 | ₩27,042 | +0.10% | 112.4만 |
|---|
| 2026.04.02 | ₩27,001 | ₩27,377 | ₩26,398 | ₩27,055 | +0.20% | 123.7만 |
|---|
| 2026.04.01 | ₩27,698 | ₩27,832 | ₩26,626 | ₩26,653 | -3.77% | 53.4만 |
|---|
| 2026.03.31 | ₩27,939 | ₩28,623 | ₩27,390 | ₩28,033 | +0.34% | 78.3만 |
|---|
| 2026.03.30 | ₩29,011 | ₩29,065 | ₩27,296 | ₩27,537 | -5.08% | 57.2만 |
|---|
| 2026.03.27 | ₩28,569 | ₩29,011 | ₩28,301 | ₩28,877 | +1.08% | 116.9만 |
|---|
| 2026.03.26 | ₩28,958 | ₩29,494 | ₩28,516 | ₩28,569 | -1.34% | 27.9만 |
|---|
| 2026.03.25 | ₩28,650 | ₩29,400 | ₩28,650 | ₩29,092 | +1.54% | 51.3만 |
|---|
| 2026.03.24 | ₩28,140 | ₩29,105 | ₩27,953 | ₩28,609 | +1.67% | 47만 |
|---|
| 2026.03.23 | ₩28,609 | ₩28,824 | ₩27,524 | ₩28,207 | -1.41% | 107.9만 |
|---|
| 2026.03.20 | ₩29,186 | ₩29,320 | ₩28,475 | ₩28,609 | -1.97% | 144.8만 |
|---|
| 2026.03.19 | ₩28,489 | ₩29,212 | ₩28,100 | ₩28,985 | +1.74% | 120.5만 |
|---|
| 2026.03.18 | ₩28,730 | ₩29,052 | ₩28,502 | ₩28,650 | -0.28% | 36.4만 |
|---|
| 2026.03.17 | ₩28,194 | ₩28,931 | ₩27,953 | ₩28,516 | +1.14% | 44.3만 |
|---|
| 2026.03.16 | ₩28,114 | ₩28,140 | ₩27,618 | ₩27,846 | -0.95% | 39.2만 |
|---|
| 2026.03.13 | ₩27,913 | ₩28,717 | ₩27,805 | ₩28,047 | +0.48% | 25만 |
|---|
| 2026.03.12 | ₩28,998 | ₩29,145 | ₩27,846 | ₩28,181 | -2.82% | 55.7만 |
|---|
| 2026.03.11 | ₩29,534 | ₩29,655 | ₩28,703 | ₩29,132 | -1.36% | 279.3만 |
|---|
| 2026.03.10 | ₩29,588 | ₩29,923 | ₩29,132 | ₩29,534 | -0.18% | 23.1만 |
|---|
| 2026.03.09 | ₩28,770 | ₩29,829 | ₩28,516 | ₩29,454 | +2.38% | 34.5만 |
|---|
| 2026.03.06 | ₩29,078 | ₩29,547 | ₩28,596 | ₩29,038 | -0.14% | 31.2만 |
|---|
| 2026.03.05 | ₩30,043 | ₩30,418 | ₩28,663 | ₩29,239 | -2.68% | 35만 |
|---|
| 2026.03.04 | ₩29,588 | ₩30,727 | ₩29,588 | ₩30,311 | +2.45% | 210만 |
|---|
| 2026.03.03 | ₩31,048 | ₩31,263 | ₩29,159 | ₩29,789 | -4.06% | 66.8만 |
|---|
| 2026.03.02 | ₩30,325 | ₩31,919 | ₩30,016 | ₩31,289 | +3.18% | 62.5만 |
|---|
| 2026.02.27 | ₩31,075 | ₩31,343 | ₩29,963 | ₩30,016 | -3.41% | 157.3만 |
|---|
| 2026.02.26 | ₩28,985 | ₩31,450 | ₩27,055 | ₩31,129 | +7.40% | 86.6만 |
|---|
| 2026.02.25 | ₩26,800 | ₩27,042 | ₩26,439 | ₩26,613 | -0.70% | 50.9만 |
|---|
| 2026.02.24 | ₩25,876 | ₩26,774 | ₩25,715 | ₩26,733 | +3.31% | 32.8만 |
|---|
| 2026.02.23 | ₩26,130 | ₩26,506 | ₩25,487 | ₩25,876 | -0.97% | 28.6만 |
|---|
| 2026.02.20 | ₩25,862 | ₩26,372 | ₩25,661 | ₩26,063 | +0.78% | 47.4만 |
|---|
| 2026.02.19 | ₩26,130 | ₩26,653 | ₩25,782 | ₩26,037 | -0.36% | 41만 |
|---|
| 2026.02.18 | ₩25,648 | ₩26,519 | ₩25,621 | ₩26,023 | +1.46% | 39.1만 |
|---|
| 2026.02.17 | ₩25,393 | ₩25,889 | ₩24,951 | ₩25,487 | +0.37% | 62.6만 |
|---|
| 2026.02.13 | ₩24,174 | ₩25,728 | ₩24,174 | ₩25,393 | +5.04% | 56.9만 |
|---|
| 2026.02.12 | ₩24,965 | ₩24,965 | ₩23,651 | ₩24,241 | -2.90% | 25.6만 |
|---|
| 2026.02.11 | ₩24,630 | ₩25,072 | ₩24,295 | ₩24,831 | +0.82% | 33.4만 |
|---|
| 2026.02.10 | ₩24,415 | ₩24,563 | ₩23,893 | ₩24,429 | +0.05% | 31.8만 |
|---|
| 2026.02.09 | ₩23,826 | ₩24,844 | ₩23,826 | ₩24,509 | +2.87% | 29.2만 |
|---|
| 2026.02.06 | ₩22,901 | ₩24,187 | ₩22,901 | ₩23,893 | +4.33% | 29.9만 |
|---|
| 2026.02.05 | ₩23,022 | ₩23,249 | ₩22,177 | ₩22,566 | -1.98% | 42.9만 |
|---|
| 2026.02.04 | ₩25,903 | ₩25,956 | ₩23,022 | ₩23,276 | -10.14% | 82.3만 |
|---|
| 2026.02.03 | ₩25,407 | ₩26,331 | ₩24,857 | ₩26,171 | +3.01% | 69.8만 |
|---|
| 2026.02.02 | ₩24,094 | ₩25,018 | ₩23,893 | ₩24,924 | +3.45% | 52만 |
|---|
| 2026.01.30 | ₩23,919 | ₩24,777 | ₩23,839 | ₩24,603 | +2.86% | 43만 |
|---|
| 2026.01.29 | ₩24,147 | ₩24,710 | ₩23,611 | ₩24,268 | +0.50% | 32.2만 |
|---|
| 2026.01.28 | ₩23,410 | ₩23,946 | ₩23,196 | ₩23,638 | +0.97% | 50.7만 |
|---|
| 2026.01.27 | ₩22,928 | ₩23,424 | ₩22,780 | ₩23,410 | +2.10% | 50.2만 |
|---|
| 2026.01.26 | ₩22,338 | ₩22,700 | ₩21,950 | ₩22,700 | +1.62% | 28.4만 |
|---|
| 2026.01.23 | ₩22,660 | ₩23,035 | ₩22,003 | ₩22,057 | -2.66% | 27.5만 |
|---|
| 2026.01.22 | ₩22,579 | ₩22,713 | ₩22,244 | ₩22,419 | -0.71% | 44.5만 |
|---|
| 2026.01.21 | ₩22,137 | ₩22,646 | ₩21,963 | ₩22,579 | +2.00% | 23.5만 |
|---|
| 2026.01.20 | ₩21,708 | ₩21,990 | ₩21,601 | ₩21,735 | +0.12% | 39.8만 |
|---|
| 2026.01.16 | ₩21,802 | ₩21,963 | ₩21,507 | ₩21,722 | -0.37% | 35.4만 |
|---|
| 2026.01.15 | ₩21,628 | ₩22,124 | ₩21,186 | ₩21,816 | +0.87% | 33.7만 |
|---|
| 2026.01.14 | ₩22,124 | ₩22,419 | ₩21,266 | ₩21,414 | -3.21% | 55.6만 |
|---|
| 2026.01.13 | ₩20,650 | ₩21,909 | ₩20,596 | ₩21,883 | +5.97% | 102.2만 |
|---|
| 2026.01.12 | ₩20,033 | ₩20,569 | ₩19,859 | ₩20,489 | +2.27% | 101.6만 |
|---|
| 2026.01.09 | ₩20,315 | ₩20,355 | ₩19,792 | ₩20,114 | -0.99% | 81만 |
|---|
| 2026.01.08 | ₩19,752 | ₩20,368 | ₩19,752 | ₩20,221 | +2.37% | 26만 |
|---|
| 2026.01.07 | ₩19,872 | ₩20,181 | ₩19,658 | ₩19,765 | -0.54% | 36.3만 |
|---|
| 2026.01.06 | ₩21,038 | ₩21,119 | ₩19,899 | ₩19,939 | -5.22% | 38.1만 |
|---|
| 2026.01.05 | ₩21,842 | ₩22,017 | ₩20,757 | ₩20,904 | -4.29% | 47.7만 |
|---|
| 2026.01.02 | ₩20,811 | ₩21,400 | ₩20,543 | ₩21,360 | +2.64% | 25.4만 |
|---|
| 2025.12.31 | ₩21,052 | ₩21,065 | ₩20,623 | ₩20,677 | -1.78% | 23.5만 |
|---|
| 2025.12.30 | ₩20,797 | ₩21,213 | ₩20,730 | ₩20,998 | +0.97% | 37만 |
|---|
| 2025.12.29 | ₩20,476 | ₩20,904 | ₩20,435 | ₩20,690 | +1.05% | 37.4만 |
|---|
| 2025.12.26 | ₩20,435 | ₩20,502 | ₩20,261 | ₩20,382 | -0.26% | 11.6만 |
|---|
| 2025.12.24 | ₩20,248 | ₩20,462 | ₩20,100 | ₩20,355 | +0.53% | 11.3만 |
|---|
| 2025.12.23 | ₩20,623 | ₩20,636 | ₩20,328 | ₩20,368 | -1.23% | 23.2만 |
|---|
| 2025.12.22 | ₩20,248 | ₩20,851 | ₩20,208 | ₩20,529 | +1.39% | 24.8만 |
|---|
| 2025.12.19 | ₩20,208 | ₩20,234 | ₩19,913 | ₩20,087 | -0.60% | 30.1만 |
|---|
| 2025.12.18 | ₩21,092 | ₩21,092 | ₩19,403 | ₩20,100 | -4.70% | 58.4만 |
|---|
| 2025.12.17 | ₩21,038 | ₩21,414 | ₩20,958 | ₩20,998 | -0.19% | 32.2만 |
|---|
| 2025.12.16 | ₩21,038 | ₩21,266 | ₩20,824 | ₩20,971 | -0.32% | 64.5만 |
|---|
| 2025.12.15 | ₩21,239 | ₩21,387 | ₩20,851 | ₩21,253 | +0.06% | 56.6만 |
|---|
| 2025.12.12 | ₩21,400 | ₩21,454 | ₩20,824 | ₩21,119 | -1.31% | 89.5만 |
|---|
| 2025.12.11 | ₩20,837 | ₩21,347 | ₩20,569 | ₩21,280 | +2.12% | 38.2만 |
|---|
| 2025.12.10 | ₩20,516 | ₩20,985 | ₩20,100 | ₩20,958 | +2.16% | 103.9만 |
|---|
| 2025.12.09 | ₩18,975 | ₩20,462 | ₩18,975 | ₩20,435 | +7.70% | 54.9만 |
|---|
| 2025.12.08 | ₩19,336 | ₩19,403 | ₩19,028 | ₩19,176 | -0.83% | 79.5만 |
|---|
| 2025.12.05 | ₩19,001 | ₩19,417 | ₩18,894 | ₩19,336 | +1.76% | 38.2만 |
|---|
| 2025.12.04 | ₩18,358 | ₩18,961 | ₩18,264 | ₩18,921 | +3.07% | 42.8만 |
|---|
| 2025.12.03 | ₩18,398 | ₩18,814 | ₩18,144 | ₩18,412 | +0.07% | 38.9만 |
|---|
| 2025.12.02 | ₩18,760 | ₩18,841 | ₩18,171 | ₩18,224 | -2.86% | 47.3만 |
|---|
| 2025.12.01 | ₩18,747 | ₩19,095 | ₩18,640 | ₩18,707 | -0.21% | 36.7만 |
|---|
| 2025.11.28 | ₩18,465 | ₩18,881 | ₩18,439 | ₩18,747 | +1.52% | 17.3만 |
|---|
| 2025.11.26 | ₩18,439 | ₩18,680 | ₩18,291 | ₩18,479 | +0.22% | 31.9만 |
|---|
| 2025.11.25 | ₩18,425 | ₩18,479 | ₩17,862 | ₩18,398 | -0.15% | 93.9만 |
|---|
| 2025.11.24 | ₩18,251 | ₩18,479 | ₩18,090 | ₩18,412 | +0.88% | 59.2만 |
|---|
| 2025.11.21 | ₩17,728 | ₩18,224 | ₩17,541 | ₩18,157 | +2.42% | 67.1만 |
|---|
| 2025.11.20 | ₩18,318 | ₩19,001 | ₩17,836 | ₩17,876 | -2.41% | 69.3만 |
|---|
| 2025.11.19 | ₩17,273 | ₩18,077 | ₩17,192 | ₩18,063 | +4.58% | 48.7만 |
|---|
| 2025.11.18 | ₩17,085 | ₩17,541 | ₩16,844 | ₩17,487 | +2.35% | 76.9만 |
|---|
| 2025.11.17 | ₩17,728 | ₩17,742 | ₩17,219 | ₩17,233 | -2.80% | 107.4만 |
|---|
| 2025.11.14 | ₩17,219 | ₩17,836 | ₩17,072 | ₩17,836 | +3.58% | 50.9만 |
|---|
| 2025.11.13 | ₩17,903 | ₩18,278 | ₩17,152 | ₩17,367 | -2.99% | 47.1만 |
|---|
| 2025.11.12 | ₩18,117 | ₩18,278 | ₩17,822 | ₩18,130 | +0.07% | 47.1만 |
|---|
| 2025.11.11 | ₩18,157 | ₩18,318 | ₩18,023 | ₩18,251 | +0.52% | 67.4만 |
|---|
| 2025.11.10 | ₩18,358 | ₩18,372 | ₩17,742 | ₩18,157 | -1.09% | 82.1만 |
|---|
| 2025.11.07 | ₩17,876 | ₩17,970 | ₩17,380 | ₩17,943 | +0.37% | 39.5만 |
|---|
| 2025.11.06 | ₩17,420 | ₩18,425 | ₩17,206 | ₩17,916 | +2.85% | 91.3만 |
|---|
| 2025.11.05 | ₩16,857 | ₩17,273 | ₩16,817 | ₩16,951 | +0.56% | 43.6만 |
|---|
| 2025.11.04 | ₩17,125 | ₩17,192 | ₩16,804 | ₩16,898 | -1.33% | 37만 |
|---|
| 2025.11.03 | ₩16,911 | ₩17,434 | ₩16,831 | ₩17,393 | +2.85% | 43.7만 |
|---|
| 2025.10.31 | ₩16,924 | ₩16,991 | ₩16,697 | ₩16,871 | -0.32% | 54.2만 |
|---|
| 2025.10.30 | ₩17,085 | ₩17,085 | ₩16,750 | ₩16,790 | -1.73% | 34.7만 |
|---|
| 2025.10.29 | ₩16,804 | ₩17,273 | ₩16,804 | ₩17,032 | +1.36% | 48.4만 |
|---|
| 2025.10.28 | ₩17,179 | ₩17,380 | ₩16,777 | ₩16,817 | -2.11% | 50.8만 |
|---|
| 2025.10.27 | ₩16,938 | ₩17,099 | ₩16,790 | ₩17,058 | +0.71% | 45.2만 |
|---|
| 2025.10.24 | ₩16,268 | ₩16,697 | ₩16,254 | ₩16,697 | +2.64% | 46.5만 |
|---|
| 2025.10.23 | ₩15,477 | ₩16,254 | ₩15,477 | ₩16,161 | +4.42% | 44.6만 |
|---|
| 2025.10.22 | ₩15,209 | ₩15,611 | ₩15,169 | ₩15,477 | +1.76% | 26.9만 |
|---|
| 2025.10.21 | ₩14,928 | ₩15,156 | ₩14,727 | ₩15,115 | +1.26% | 25.7만 |
|---|
| 2025.10.20 | ₩14,472 | ₩14,928 | ₩14,459 | ₩14,914 | +3.06% | 18.7만 |
|---|
| 2025.10.17 | ₩14,338 | ₩14,445 | ₩14,164 | ₩14,432 | +0.65% | 48.5만 |
|---|
| 2025.10.16 | ₩14,606 | ₩14,660 | ₩14,311 | ₩14,378 | -1.56% | 26.9만 |
|---|
| 2025.10.15 | ₩14,673 | ₩14,847 | ₩14,566 | ₩14,633 | -0.27% | 29만 |
|---|
| 2025.10.14 | ₩14,727 | ₩14,727 | ₩14,258 | ₩14,539 | -1.27% | 62.5만 |
|---|
| 2025.10.13 | ₩14,713 | ₩14,955 | ₩14,606 | ₩14,955 | +1.64% | 29.8만 |
|---|
| 2025.10.10 | ₩15,343 | ₩15,370 | ₩14,392 | ₩14,445 | -5.85% | 64.8만 |
|---|