시장 데이터를 불러오는 중
전체 종목
이노비스 과거 주가
Enovis Corporation Common Stock · ENOV · NYSE
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Enovis Corporation Common Stock · ENOV · NYSE
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,505 | ₩23,892 | ₩22,904 | ₩23,625 | +0.51% | 114.7만 |
| 2026.10.08 | ₩23,171 | ₩23,545 | ₩22,303 | ₩23,278 | +0.46% | 230.5만 |
| 2026.10.07 | ₩24,079 | ₩24,213 | ₩23,411 | ₩23,518 | -2.33% | 129만 |
| 2026.10.06 | ₩25,388 | ₩25,388 | ₩24,119 | ₩24,306 | -4.26% | 101.8만 |
| 2026.10.05 | ₩23,639 | ₩25,321 | ₩23,452 | ₩24,961 | +5.59% | 136.5만 |
| 2026.10.02 | ₩24,400 | ₩24,400 | ₩23,612 | ₩23,732 | -2.74% | 136.7만 |
| 2026.10.01 | ₩24,293 | ₩24,720 | ₩23,692 | ₩24,106 | -0.77% | 159.2만 |
| 2026.09.30 | ₩24,720 | ₩24,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,146 |
| ₩24,400 |
| -1.30% |
| 194.3만 |
| 2026.09.29 | ₩24,039 | ₩24,881 | ₩23,879 | ₩24,654 | +2.56% | 153.1만 |
|---|
| 2026.09.28 | ₩24,413 | ₩24,654 | ₩23,999 | ₩24,253 | -0.66% | 146.6만 |
|---|
| 2026.09.25 | ₩24,453 | ₩25,094 | ₩24,119 | ₩24,654 | +0.82% | 128.9만 |
|---|
| 2026.09.24 | ₩24,467 | ₩24,707 | ₩23,612 | ₩24,400 | -0.27% | 171.7만 |
|---|
| 2026.09.23 | ₩24,426 | ₩24,787 | ₩23,852 | ₩24,360 | -0.27% | 118만 |
|---|
| 2026.09.22 | ₩24,640 | ₩24,907 | ₩24,213 | ₩24,560 | -0.33% | 179.1만 |
|---|
| 2026.09.21 | ₩24,280 | ₩24,280 | ₩23,345 | ₩24,093 | -0.77% | 259.4만 |
|---|
| 2026.09.18 | ₩23,639 | ₩24,159 | ₩23,331 | ₩24,093 | +1.92% | 264.5만 |
|---|
| 2026.09.17 | ₩25,388 | ₩25,722 | ₩23,639 | ₩23,772 | -6.37% | 222.8만 |
|---|
| 2026.09.16 | ₩24,159 | ₩25,148 | ₩23,692 | ₩24,921 | +3.15% | 181.2만 |
|---|
| 2026.09.15 | ₩24,133 | ₩24,827 | ₩23,104 | ₩23,959 | -0.72% | 265.8만 |
|---|
| 2026.09.14 | ₩25,775 | ₩26,296 | ₩24,039 | ₩24,333 | -5.60% | 308.4만 |
|---|
| 2026.09.11 | ₩24,827 | ₩26,136 | ₩24,146 | ₩25,749 | +3.71% | 288.5만 |
|---|
| 2026.09.10 | ₩24,974 | ₩25,228 | ₩24,346 | ₩24,587 | -1.55% | 176.3만 |
|---|
| 2026.09.09 | ₩26,630 | ₩26,737 | ₩25,188 | ₩25,415 | -4.56% | 187.9만 |
|---|
| 2026.09.08 | ₩25,575 | ₩27,004 | ₩24,800 | ₩26,683 | +4.33% | 374.3만 |
|---|
| 2026.09.04 | ₩25,388 | ₩25,802 | ₩24,734 | ₩24,787 | -2.37% | 188.6만 |
|---|
| 2026.09.03 | ₩27,084 | ₩27,311 | ₩25,455 | ₩25,909 | -4.34% | 233.1만 |
|---|
| 2026.09.02 | ₩27,378 | ₩28,126 | ₩26,336 | ₩26,977 | -1.46% | 247.5만 |
|---|
| 2026.09.01 | ₩32,707 | ₩32,787 | ₩27,405 | ₩27,418 | -16.17% | 422.6만 |
|---|
| 2026.08.31 | ₩32,693 | ₩33,214 | ₩31,959 | ₩32,840 | +0.45% | 67.2만 |
|---|
| 2026.08.28 | ₩33,655 | ₩33,895 | ₩33,107 | ₩33,254 | -1.19% | 42만 |
|---|
| 2026.08.27 | ₩33,561 | ₩33,922 | ₩33,094 | ₩33,161 | -1.19% | 48.6만 |
|---|
| 2026.08.26 | ₩33,788 | ₩33,962 | ₩32,907 | ₩33,722 | -0.20% | 55.4만 |
|---|
| 2026.08.25 | ₩33,695 | ₩34,256 | ₩32,960 | ₩34,162 | +1.39% | 56.5만 |
|---|
| 2026.08.24 | ₩35,097 | ₩35,965 | ₩33,361 | ₩33,668 | -4.07% | 62.5만 |
|---|
| 2026.08.21 | ₩34,977 | ₩35,271 | ₩34,056 | ₩34,803 | -0.50% | 61.1만 |
|---|
| 2026.08.20 | ₩34,990 | ₩35,899 | ₩34,643 | ₩34,964 | -0.08% | 65.8만 |
|---|
| 2026.08.19 | ₩34,309 | ₩36,673 | ₩34,309 | ₩35,391 | +3.15% | 74.8만 |
|---|
| 2026.08.18 | ₩33,575 | ₩34,870 | ₩33,241 | ₩34,242 | +1.99% | 80.8만 |
|---|
| 2026.08.17 | ₩34,015 | ₩34,403 | ₩32,720 | ₩33,041 | -2.87% | 109만 |
|---|
| 2026.08.14 | ₩34,443 | ₩35,311 | ₩34,443 | ₩34,803 | +1.05% | 86.8만 |
|---|
| 2026.08.13 | ₩33,241 | ₩34,323 | ₩32,359 | ₩34,269 | +3.09% | 101.8만 |
|---|
| 2026.08.12 | ₩32,359 | ₩33,014 | ₩31,558 | ₩32,974 | +1.90% | 114.3만 |
|---|
| 2026.08.11 | ₩32,573 | ₩33,601 | ₩32,359 | ₩32,854 | +0.86% | 88.8만 |
|---|
| 2026.08.10 | ₩35,191 | ₩35,511 | ₩32,293 | ₩32,373 | -8.01% | 175.6만 |
|---|
| 2026.08.07 | ₩34,349 | ₩35,818 | ₩32,920 | ₩35,538 | +3.46% | 205.8만 |
|---|
| 2026.08.06 | ₩38,543 | ₩38,543 | ₩34,015 | ₩35,137 | -8.84% | 312.8만 |
|---|
| 2026.08.05 | ₩41,428 | ₩41,534 | ₩40,065 | ₩40,306 | -2.71% | 150.4만 |
|---|
| 2026.08.04 | ₩41,481 | ₩42,296 | ₩40,733 | ₩41,214 | -0.64% | 136.6만 |
|---|
| 2026.08.03 | ₩39,972 | ₩42,095 | ₩39,972 | ₩41,962 | +4.98% | 159.1만 |
|---|
| 2026.07.31 | ₩38,449 | ₩39,144 | ₩37,688 | ₩38,930 | +1.25% | 77만 |
|---|
| 2026.07.30 | ₩39,838 | ₩40,706 | ₩39,050 | ₩39,130 | -1.78% | 87만 |
|---|
| 2026.07.29 | ₩39,251 | ₩40,773 | ₩39,251 | ₩40,413 | +2.96% | 108.3만 |
|---|
| 2026.07.28 | ₩38,890 | ₩40,065 | ₩38,449 | ₩39,424 | +1.37% | 130.2만 |
|---|
| 2026.07.27 | ₩36,686 | ₩37,795 | ₩36,686 | ₩37,728 | +2.84% | 82.8만 |
|---|
| 2026.07.24 | ₩35,070 | ₩36,299 | ₩34,510 | ₩36,099 | +2.93% | 85.1만 |
|---|
| 2026.07.23 | ₩34,643 | ₩35,137 | ₩33,922 | ₩34,803 | +0.46% | 82.7만 |
|---|
| 2026.07.22 | ₩36,339 | ₩36,406 | ₩35,111 | ₩35,458 | -2.43% | 49.8만 |
|---|
| 2026.07.21 | ₩35,124 | ₩36,219 | ₩35,124 | ₩36,192 | +3.04% | 84.4만 |
|---|
| 2026.07.20 | ₩36,045 | ₩36,660 | ₩35,057 | ₩35,845 | -0.56% | 87.7만 |
|---|
| 2026.07.17 | ₩37,020 | ₩38,316 | ₩35,364 | ₩36,152 | -2.34% | 98.7만 |
|---|
| 2026.07.16 | ₩34,843 | ₩37,608 | ₩34,843 | ₩37,488 | +7.59% | 137만 |
|---|
| 2026.07.15 | ₩32,653 | ₩34,950 | ₩32,653 | ₩34,176 | +4.66% | 99.4만 |
|---|
| 2026.07.14 | ₩34,536 | ₩34,536 | ₩32,920 | ₩32,920 | -4.68% | 86만 |
|---|
| 2026.07.13 | ₩34,510 | ₩36,166 | ₩34,456 | ₩35,057 | +1.59% | 91.5만 |
|---|
| 2026.07.10 | ₩34,189 | ₩34,523 | ₩33,161 | ₩34,389 | +0.59% | 76.8만 |
|---|
| 2026.07.09 | ₩31,398 | ₩33,788 | ₩31,144 | ₩33,682 | +7.27% | 194.1만 |
|---|
| 2026.07.08 | ₩33,388 | ₩33,388 | ₩31,358 | ₩31,558 | -5.48% | 121.4만 |
|---|
| 2026.07.07 | ₩34,803 | ₩35,391 | ₩33,521 | ₩34,082 | -2.07% | 98.9만 |
|---|
| 2026.07.06 | ₩30,703 | ₩34,924 | ₩30,623 | ₩34,590 | +12.66% | 215.5만 |
|---|
| 2026.07.02 | ₩27,498 | ₩30,329 | ₩27,017 | ₩30,049 | +9.28% | 130.3만 |
|---|
| 2026.07.01 | ₩28,059 | ₩28,874 | ₩26,523 | ₩26,764 | -4.62% | 150.3만 |
|---|
| 2026.06.30 | ₩29,127 | ₩29,154 | ₩25,562 | ₩27,645 | -5.09% | 237.3만 |
|---|
| 2026.06.29 | ₩30,116 | ₩30,249 | ₩29,114 | ₩29,408 | -2.35% | 140.4만 |
|---|
| 2026.06.26 | ₩29,582 | ₩30,329 | ₩29,154 | ₩30,329 | +2.53% | 193만 |
|---|
| 2026.06.25 | ₩28,967 | ₩30,116 | ₩28,887 | ₩29,395 | +1.48% | 74.8만 |
|---|
| 2026.06.24 | ₩28,406 | ₩29,355 | ₩28,286 | ₩28,553 | +0.52% | 122.6만 |
|---|
| 2026.06.23 | ₩28,433 | ₩28,834 | ₩28,126 | ₩28,246 | -0.66% | 87.3만 |
|---|
| 2026.06.22 | ₩29,274 | ₩29,702 | ₩28,366 | ₩28,446 | -2.83% | 109.8만 |
|---|
| 2026.06.18 | ₩27,926 | ₩29,381 | ₩27,885 | ₩29,341 | +5.07% | 179.9만 |
|---|
| 2026.06.17 | ₩28,874 | ₩29,568 | ₩27,525 | ₩27,845 | -3.56% | 110.2만 |
|---|
| 2026.06.16 | ₩28,567 | ₩29,248 | ₩28,112 | ₩28,820 | +0.89% | 107.6만 |
|---|
| 2026.06.15 | ₩29,875 | ₩30,329 | ₩27,779 | ₩28,019 | -6.21% | 84.5만 |
|---|
| 2026.06.12 | ₩28,032 | ₩29,221 | ₩27,578 | ₩29,114 | +3.86% | 90.8만 |
|---|
| 2026.06.11 | ₩29,274 | ₩29,274 | ₩27,445 | ₩28,206 | -3.65% | 150.2만 |
|---|
| 2026.06.10 | ₩31,905 | ₩32,413 | ₩29,114 | ₩29,341 | -8.04% | 151.5만 |
|---|
| 2026.06.09 | ₩32,039 | ₩32,827 | ₩31,384 | ₩31,999 | -0.13% | 97.9만 |
|---|
| 2026.06.08 | ₩31,678 | ₩32,346 | ₩31,157 | ₩31,625 | -0.17% | 69.4만 |
|---|
| 2026.06.05 | ₩30,757 | ₩31,839 | ₩30,556 | ₩31,758 | +3.26% | 71만 |
|---|
| 2026.06.04 | ₩29,635 | ₩30,890 | ₩29,475 | ₩30,530 | +3.02% | 76.7만 |
|---|
| 2026.06.03 | ₩29,114 | ₩29,902 | ₩28,460 | ₩28,794 | -1.10% | 104.1만 |
|---|
| 2026.06.02 | ₩28,713 | ₩29,301 | ₩27,805 | ₩29,301 | +2.05% | 133.8만 |
|---|
| 2026.06.01 | ₩29,675 | ₩30,356 | ₩28,780 | ₩28,981 | -2.34% | 134.1만 |
|---|
| 2026.05.29 | ₩30,556 | ₩30,930 | ₩30,102 | ₩30,289 | -0.87% | 89.4만 |
|---|
| 2026.05.28 | ₩30,316 | ₩31,117 | ₩30,062 | ₩30,770 | +1.50% | 111.9만 |
|---|
| 2026.05.27 | ₩32,880 | ₩32,894 | ₩30,062 | ₩30,864 | -6.13% | 128.9만 |
|---|
| 2026.05.26 | ₩32,613 | ₩33,428 | ₩32,359 | ₩32,426 | -0.57% | 116.1만 |
|---|
| 2026.05.22 | ₩32,720 | ₩33,775 | ₩32,213 | ₩32,306 | -1.27% | 91.2만 |
|---|
| 2026.05.21 | ₩34,683 | ₩34,830 | ₩32,640 | ₩32,840 | -5.31% | 144.5만 |
|---|
| 2026.05.20 | ₩34,349 | ₩35,591 | ₩33,828 | ₩35,338 | +2.88% | 59.7만 |
|---|
| 2026.05.19 | ₩33,895 | ₩34,697 | ₩32,947 | ₩34,403 | +1.50% | 103.8만 |
|---|
| 2026.05.18 | ₩32,520 | ₩34,216 | ₩32,399 | ₩33,722 | +3.70% | 126.9만 |
|---|
| 2026.05.15 | ₩34,576 | ₩35,030 | ₩31,798 | ₩32,440 | -6.18% | 126.2만 |
|---|
| 2026.05.14 | ₩34,937 | ₩35,605 | ₩34,309 | ₩34,884 | -0.15% | 86.9만 |
|---|
| 2026.05.13 | ₩34,029 | ₩34,697 | ₩33,748 | ₩34,323 | +0.86% | 108.9만 |
|---|
| 2026.05.12 | ₩33,241 | ₩35,044 | ₩32,934 | ₩34,710 | +4.42% | 244.1만 |
|---|
| 2026.05.11 | ₩34,924 | ₩35,525 | ₩32,199 | ₩33,094 | -5.24% | 152.1만 |
|---|
| 2026.05.08 | ₩36,379 | ₩37,247 | ₩35,030 | ₩35,418 | -2.64% | 153.8만 |
|---|
| 2026.05.07 | ₩33,575 | ₩37,060 | ₩33,321 | ₩36,393 | +8.39% | 194.1만 |
|---|
| 2026.05.06 | ₩32,947 | ₩33,748 | ₩32,693 | ₩33,187 | +0.73% | 109.7만 |
|---|
| 2026.05.05 | ₩31,411 | ₩32,987 | ₩31,024 | ₩32,213 | +2.55% | 102.9만 |
|---|
| 2026.05.04 | ₩31,411 | ₩31,825 | ₩30,703 | ₩31,171 | -0.77% | 89.2만 |
|---|
| 2026.05.01 | ₩31,545 | ₩31,758 | ₩30,904 | ₩31,545 | 0.00% | 67.1만 |
|---|
| 2026.04.30 | ₩29,902 | ₩31,331 | ₩29,688 | ₩31,304 | +4.69% | 117.8만 |
|---|
| 2026.04.29 | ₩30,837 | ₩31,104 | ₩29,728 | ₩30,036 | -2.60% | 60.9만 |
|---|
| 2026.04.28 | ₩32,760 | ₩33,014 | ₩30,637 | ₩31,251 | -4.61% | 74.6만 |
|---|
| 2026.04.27 | ₩32,213 | ₩33,628 | ₩32,186 | ₩32,773 | +1.74% | 79.9만 |
|---|
| 2026.04.24 | ₩30,263 | ₩32,186 | ₩29,889 | ₩32,186 | +6.35% | 83.5만 |
|---|
| 2026.04.23 | ₩31,318 | ₩31,959 | ₩29,568 | ₩30,463 | -2.73% | 154만 |
|---|
| 2026.04.22 | ₩32,066 | ₩33,121 | ₩31,224 | ₩31,732 | -1.04% | 90.6만 |
|---|
| 2026.04.21 | ₩35,084 | ₩35,578 | ₩31,678 | ₩31,692 | -9.67% | 137.6만 |
|---|
| 2026.04.20 | ₩34,803 | ₩35,778 | ₩34,710 | ₩35,084 | +0.81% | 52.6만 |
|---|
| 2026.04.17 | ₩34,056 | ₩36,112 | ₩33,989 | ₩35,151 | +3.22% | 175.5만 |
|---|
| 2026.04.16 | ₩33,895 | ₩34,656 | ₩33,601 | ₩33,655 | -0.71% | 75.7만 |
|---|
| 2026.04.15 | ₩33,481 | ₩34,136 | ₩33,374 | ₩33,828 | +1.04% | 43.1만 |
|---|
| 2026.04.14 | ₩33,214 | ₩34,269 | ₩33,214 | ₩33,521 | +0.92% | 50.5만 |
|---|
| 2026.04.13 | ₩32,279 | ₩33,655 | ₩32,066 | ₩33,201 | +2.85% | 78.3만 |
|---|
| 2026.04.10 | ₩32,333 | ₩32,720 | ₩31,905 | ₩32,613 | +0.87% | 51.1만 |
|---|
| 2026.04.09 | ₩31,465 | ₩32,079 | ₩30,850 | ₩32,052 | +1.87% | 54.7만 |
|---|
| 2026.04.08 | ₩32,066 | ₩32,733 | ₩31,478 | ₩31,772 | -0.92% | 78만 |
|---|
| 2026.04.07 | ₩30,289 | ₩30,730 | ₩29,622 | ₩30,076 | -0.71% | 55.9만 |
|---|
| 2026.04.06 | ₩29,822 | ₩30,396 | ₩29,688 | ₩30,396 | +1.93% | 63.8만 |
|---|
| 2026.04.02 | ₩30,383 | ₩31,638 | ₩29,595 | ₩30,236 | -0.48% | 60.9만 |
|---|
| 2026.04.01 | ₩30,463 | ₩31,251 | ₩29,955 | ₩31,211 | +2.46% | 63.9만 |
|---|
| 2026.03.31 | ₩29,568 | ₩30,543 | ₩28,834 | ₩30,383 | +2.76% | 83.9만 |
|---|
| 2026.03.30 | ₩29,568 | ₩29,835 | ₩28,687 | ₩28,967 | -2.03% | 81.8만 |
|---|
| 2026.03.27 | ₩31,117 | ₩31,518 | ₩29,114 | ₩29,141 | -6.35% | 63.7만 |
|---|
| 2026.03.26 | ₩29,795 | ₩31,251 | ₩29,795 | ₩31,211 | +4.75% | 55.6만 |
|---|
| 2026.03.25 | ₩30,249 | ₩30,757 | ₩29,127 | ₩30,209 | -0.13% | 62.8만 |
|---|
| 2026.03.24 | ₩29,582 | ₩30,343 | ₩28,927 | ₩29,528 | -0.18% | 57.9만 |
|---|
| 2026.03.23 | ₩30,236 | ₩31,104 | ₩29,341 | ₩30,062 | -0.57% | 101만 |
|---|
| 2026.03.20 | ₩30,236 | ₩30,543 | ₩28,580 | ₩29,181 | -3.49% | 157.7만 |
|---|
| 2026.03.19 | ₩30,249 | ₩31,011 | ₩29,582 | ₩30,142 | -0.35% | 70.2만 |
|---|
| 2026.03.18 | ₩31,171 | ₩31,491 | ₩30,623 | ₩30,637 | -1.71% | 112.5만 |
|---|
| 2026.03.17 | ₩31,411 | ₩32,640 | ₩31,251 | ₩31,331 | -0.26% | 81.7만 |
|---|
| 2026.03.16 | ₩31,051 | ₩31,505 | ₩30,824 | ₩30,997 | -0.17% | 98.9만 |
|---|
| 2026.03.13 | ₩31,625 | ₩32,199 | ₩30,423 | ₩30,703 | -2.91% | 97.8만 |
|---|
| 2026.03.12 | ₩32,747 | ₩32,920 | ₩31,024 | ₩31,238 | -4.61% | 103.7만 |
|---|
| 2026.03.11 | ₩31,772 | ₩33,241 | ₩31,304 | ₩33,174 | +4.41% | 74.8만 |
|---|
| 2026.03.10 | ₩33,014 | ₩33,254 | ₩31,491 | ₩31,905 | -3.36% | 97.5만 |
|---|
| 2026.03.09 | ₩31,157 | ₩33,121 | ₩30,209 | ₩32,934 | +5.70% | 138.4만 |
|---|
| 2026.03.06 | ₩32,426 | ₩32,867 | ₩31,558 | ₩32,733 | +0.95% | 91.2만 |
|---|
| 2026.03.05 | ₩33,989 | ₩34,336 | ₩31,652 | ₩32,480 | -4.44% | 144.9만 |
|---|
| 2026.03.04 | ₩34,309 | ₩34,737 | ₩33,054 | ₩34,443 | +0.39% | 101.7만 |
|---|
| 2026.03.03 | ₩33,241 | ₩34,042 | ₩31,879 | ₩33,775 | +1.61% | 86.7만 |
|---|
| 2026.03.02 | ₩32,880 | ₩34,363 | ₩32,293 | ₩34,323 | +4.39% | 116.3만 |
|---|
| 2026.02.27 | ₩34,056 | ₩35,271 | ₩33,628 | ₩34,015 | -0.12% | 127.9만 |
|---|
| 2026.02.26 | ₩30,209 | ₩34,536 | ₩30,209 | ₩33,949 | +12.38% | 270만 |
|---|
| 2026.02.25 | ₩30,530 | ₩30,743 | ₩29,208 | ₩29,809 | -2.36% | 203.3만 |
|---|
| 2026.02.24 | ₩30,183 | ₩30,770 | ₩30,022 | ₩30,556 | +1.24% | 116.8만 |
|---|
| 2026.02.23 | ₩30,076 | ₩30,383 | ₩29,328 | ₩29,942 | -0.44% | 97.7만 |
|---|
| 2026.02.20 | ₩29,675 | ₩30,637 | ₩29,381 | ₩30,356 | +2.30% | 94.6만 |
|---|
| 2026.02.19 | ₩29,314 | ₩29,875 | ₩29,074 | ₩29,782 | +1.59% | 103.5만 |
|---|
| 2026.02.18 | ₩28,834 | ₩29,715 | ₩28,834 | ₩29,475 | +2.22% | 141.7만 |
|---|
| 2026.02.17 | ₩29,047 | ₩29,568 | ₩28,847 | ₩28,887 | -0.55% | 83.3만 |
|---|
| 2026.02.13 | ₩29,515 | ₩30,062 | ₩28,967 | ₩29,074 | -1.49% | 95.4만 |
|---|
| 2026.02.12 | ₩30,623 | ₩30,957 | ₩29,021 | ₩29,261 | -4.45% | 101.4만 |
|---|
| 2026.02.11 | ₩30,049 | ₩30,543 | ₩29,101 | ₩30,450 | +1.33% | 107.4만 |
|---|
| 2026.02.10 | ₩30,062 | ₩31,478 | ₩29,448 | ₩30,142 | +0.27% | 87.2만 |
|---|
| 2026.02.09 | ₩29,822 | ₩30,076 | ₩28,874 | ₩29,862 | +0.13% | 84.2만 |
|---|
| 2026.02.06 | ₩29,301 | ₩30,316 | ₩29,034 | ₩30,169 | +2.96% | 84.7만 |
|---|
| 2026.02.05 | ₩30,423 | ₩30,864 | ₩29,007 | ₩29,101 | -4.35% | 90.6만 |
|---|
| 2026.02.04 | ₩29,314 | ₩31,211 | ₩29,101 | ₩30,463 | +3.92% | 154만 |
|---|
| 2026.02.03 | ₩29,421 | ₩30,009 | ₩28,246 | ₩29,101 | -1.09% | 145만 |
|---|
| 2026.02.02 | ₩29,341 | ₩30,423 | ₩29,007 | ₩29,608 | +0.91% | 139.9만 |
|---|
| 2026.01.30 | ₩30,289 | ₩30,289 | ₩28,420 | ₩29,435 | -2.82% | 102.4만 |
|---|
| 2026.01.29 | ₩28,647 | ₩30,369 | ₩28,046 | ₩30,329 | +5.87% | 161.7만 |
|---|
| 2026.01.28 | ₩29,395 | ₩29,515 | ₩28,299 | ₩28,660 | -2.50% | 133.8만 |
|---|
| 2026.01.27 | ₩29,969 | ₩30,129 | ₩29,248 | ₩29,355 | -2.05% | 62.8만 |
|---|
| 2026.01.26 | ₩30,717 | ₩31,077 | ₩30,089 | ₩30,343 | -1.22% | 97.8만 |
|---|
| 2026.01.23 | ₩31,144 | ₩31,304 | ₩30,049 | ₩30,730 | -1.33% | 98.6만 |
|---|
| 2026.01.22 | ₩32,159 | ₩32,667 | ₩31,344 | ₩31,451 | -2.20% | 141.7만 |
|---|
| 2026.01.21 | ₩31,064 | ₩31,919 | ₩30,864 | ₩31,625 | +1.81% | 98.1만 |
|---|
| 2026.01.20 | ₩30,984 | ₩31,798 | ₩30,690 | ₩30,837 | -0.47% | 87.7만 |
|---|
| 2026.01.16 | ₩31,959 | ₩33,134 | ₩31,892 | ₩32,012 | +0.17% | 80.5만 |
|---|
| 2026.01.15 | ₩32,480 | ₩33,308 | ₩32,066 | ₩32,399 | -0.25% | 125.1만 |
|---|
| 2026.01.14 | ₩32,707 | ₩33,107 | ₩31,491 | ₩32,413 | -0.90% | 136.1만 |
|---|
| 2026.01.13 | ₩36,059 | ₩36,112 | ₩32,800 | ₩32,934 | -8.67% | 156.6만 |
|---|
| 2026.01.12 | ₩39,718 | ₩39,918 | ₩35,899 | ₩35,992 | -9.38% | 184.5만 |
|---|
| 2026.01.09 | ₩38,863 | ₩39,771 | ₩37,528 | ₩39,638 | +1.99% | 114.3만 |
|---|
| 2026.01.08 | ₩36,566 | ₩38,943 | ₩36,566 | ₩38,503 | +5.30% | 87.9만 |
|---|
| 2026.01.07 | ₩37,381 | ₩37,541 | ₩36,620 | ₩36,980 | -1.07% | 81.9만 |
|---|
| 2026.01.06 | ₩36,486 | ₩37,394 | ₩36,232 | ₩37,287 | +2.20% | 95.4만 |
|---|
| 2026.01.05 | ₩35,044 | ₩37,034 | ₩35,044 | ₩36,072 | +2.93% | 83.1만 |
|---|
| 2026.01.02 | ₩35,992 | ₩36,232 | ₩35,057 | ₩35,404 | -1.63% | 78.4만 |
|---|
| 2025.12.31 | ₩36,740 | ₩36,740 | ₩35,404 | ₩35,578 | -3.16% | 60.8만 |
|---|
| 2025.12.30 | ₩36,072 | ₩37,141 | ₩36,019 | ₩36,887 | +2.26% | 67.3만 |
|---|
| 2025.12.29 | ₩36,580 | ₩36,913 | ₩35,832 | ₩36,166 | -1.13% | 120.2만 |
|---|
| 2025.12.26 | ₩35,818 | ₩36,580 | ₩35,631 | ₩36,580 | +2.13% | 62.6만 |
|---|
| 2025.12.24 | ₩35,671 | ₩35,912 | ₩35,391 | ₩35,872 | +0.56% | 43.4만 |
|---|
| 2025.12.23 | ₩35,952 | ₩36,206 | ₩34,937 | ₩35,137 | -2.27% | 85.1만 |
|---|
| 2025.12.22 | ₩35,818 | ₩36,940 | ₩35,525 | ₩36,326 | +1.42% | 78.4만 |
|---|
| 2025.12.19 | ₩36,339 | ₩36,980 | ₩35,712 | ₩35,738 | -1.65% | 131만 |
|---|
| 2025.12.18 | ₩36,780 | ₩37,287 | ₩35,885 | ₩36,486 | -0.80% | 97.7만 |
|---|
| 2025.12.17 | ₩35,565 | ₩37,421 | ₩34,843 | ₩36,540 | +2.74% | 99.6만 |
|---|
| 2025.12.16 | ₩35,324 | ₩35,885 | ₩34,082 | ₩34,817 | -1.44% | 79.5만 |
|---|
| 2025.12.15 | ₩35,471 | ₩36,286 | ₩35,017 | ₩35,444 | -0.08% | 77.7만 |
|---|
| 2025.12.12 | ₩36,727 | ₩37,514 | ₩34,977 | ₩35,351 | -3.75% | 129.7만 |
|---|
| 2025.12.11 | ₩36,860 | ₩37,755 | ₩36,553 | ₩37,154 | +0.80% | 92.1만 |
|---|
| 2025.12.10 | ₩36,059 | ₩37,114 | ₩35,631 | ₩36,954 | +2.48% | 113.8만 |
|---|
| 2025.12.09 | ₩35,391 | ₩36,913 | ₩35,378 | ₩36,112 | +2.04% | 81.5만 |
|---|
| 2025.12.08 | ₩36,179 | ₩36,459 | ₩35,511 | ₩35,738 | -1.22% | 88.9만 |
|---|
| 2025.12.05 | ₩37,421 | ₩38,089 | ₩35,698 | ₩36,085 | -3.57% | 154.4만 |
|---|
| 2025.12.04 | ₩39,064 | ₩39,077 | ₩37,181 | ₩37,341 | -4.41% | 78.7만 |
|---|
| 2025.12.03 | ₩39,144 | ₩39,892 | ₩38,676 | ₩39,104 | -0.10% | 62.6만 |
|---|
| 2025.12.02 | ₩39,518 | ₩40,319 | ₩38,743 | ₩39,237 | -0.71% | 67.7만 |
|---|
| 2025.12.01 | ₩40,706 | ₩41,307 | ₩39,130 | ₩39,211 | -3.67% | 97.2만 |
|---|
| 2025.11.28 | ₩40,880 | ₩41,067 | ₩40,332 | ₩40,426 | -1.11% | 23.6만 |
|---|
| 2025.11.26 | ₩40,292 | ₩41,054 | ₩40,239 | ₩40,479 | +0.46% | 71.8만 |
|---|
| 2025.11.25 | ₩40,266 | ₩41,200 | ₩39,771 | ₩40,640 | +0.93% | 91.9만 |
|---|
| 2025.11.24 | ₩38,503 | ₩39,625 | ₩38,156 | ₩39,531 | +2.67% | 80.8만 |
|---|
| 2025.11.21 | ₩36,072 | ₩39,184 | ₩35,792 | ₩38,423 | +6.52% | 89.2만 |
|---|
| 2025.11.20 | ₩36,793 | ₩37,755 | ₩35,645 | ₩35,832 | -2.61% | 72.5만 |
|---|
| 2025.11.19 | ₩37,915 | ₩37,915 | ₩36,112 | ₩36,286 | -4.30% | 63.3만 |
|---|
| 2025.11.18 | ₩37,661 | ₩38,463 | ₩36,980 | ₩37,715 | +0.14% | 85만 |
|---|
| 2025.11.17 | ₩39,771 | ₩39,932 | ₩37,621 | ₩37,795 | -4.97% | 79.6만 |
|---|
| 2025.11.14 | ₩40,533 | ₩41,040 | ₩39,651 | ₩40,052 | -1.19% | 59.9만 |
|---|
| 2025.11.13 | ₩40,933 | ₩42,483 | ₩40,853 | ₩41,227 | +0.72% | 56.5만 |
|---|
| 2025.11.12 | ₩42,175 | ₩43,284 | ₩41,721 | ₩41,721 | -1.08% | 82.2만 |
|---|
| 2025.11.11 | ₩40,893 | ₩42,109 | ₩40,773 | ₩42,082 | +2.91% | 88.7만 |
|---|
| 2025.11.10 | ₩38,035 | ₩40,600 | ₩37,835 | ₩40,413 | +6.25% | 120.4만 |
|---|
| 2025.11.07 | ₩37,328 | ₩38,596 | ₩36,753 | ₩37,474 | +0.39% | 109.3만 |
|---|
| 2025.11.06 | ₩42,443 | ₩42,910 | ₩37,661 | ₩37,955 | -10.57% | 248.4만 |
|---|
| 2025.11.05 | ₩41,601 | ₩42,883 | ₩41,428 | ₩42,055 | +1.09% | 100.2만 |
|---|
| 2025.11.04 | ₩41,374 | ₩42,589 | ₩41,374 | ₩41,988 | +1.48% | 97.9만 |
|---|
| 2025.11.03 | ₩41,588 | ₩42,015 | ₩40,973 | ₩41,908 | +0.77% | 82.5만 |
|---|
| 2025.10.31 | ₩40,519 | ₩41,801 | ₩39,745 | ₩41,721 | +2.97% | 96.1만 |
|---|
| 2025.10.30 | ₩42,309 | ₩42,683 | ₩40,760 | ₩40,987 | -3.12% | 73만 |
|---|
| 2025.10.29 | ₩43,444 | ₩44,245 | ₩42,549 | ₩42,723 | -1.66% | 55.2만 |
|---|
| 2025.10.28 | ₩43,431 | ₩44,018 | ₩43,391 | ₩43,885 | +1.05% | 52.7만 |
|---|
| 2025.10.27 | ₩44,526 | ₩45,781 | ₩43,885 | ₩43,885 | -1.44% | 73만 |
|---|
| 2025.10.24 | ₩43,898 | ₩44,606 | ₩43,484 | ₩43,898 | 0.00% | 53.4만 |
|---|
| 2025.10.23 | ₩43,778 | ₩44,432 | ₩43,257 | ₩43,457 | -0.73% | 69.6만 |
|---|
| 2025.10.22 | ₩43,404 | ₩44,406 | ₩43,017 | ₩43,725 | +0.74% | 75.6만 |
|---|
| 2025.10.21 | ₩43,271 | ₩43,444 | ₩42,870 | ₩43,070 | -0.46% | 52.5만 |
|---|
| 2025.10.20 | ₩42,523 | ₩43,805 | ₩42,336 | ₩43,284 | +1.79% | 62.5만 |
|---|
| 2025.10.17 | ₩41,588 | ₩42,189 | ₩41,160 | ₩41,962 | +0.90% | 48.9만 |
|---|
| 2025.10.16 | ₩41,828 | ₩42,229 | ₩41,054 | ₩41,655 | -0.42% | 50.3만 |
|---|
| 2025.10.15 | ₩41,521 | ₩42,750 | ₩40,920 | ₩41,655 | +0.32% | 61.8만 |
|---|
| 2025.10.14 | ₩38,903 | ₩42,215 | ₩38,730 | ₩41,481 | +6.63% | 90.4만 |
|---|
| 2025.10.13 | ₩40,506 | ₩40,720 | ₩39,678 | ₩39,705 | -1.98% | 50.6만 |
|---|
| 2025.10.10 | ₩41,775 | ₩42,122 | ₩39,411 | ₩39,651 | -5.08% | 93.7만 |
|---|