시장 데이터를 불러오는 중
전체 종목
엔페이즈 에너지 과거 주가
Enphase Energy, Inc. - Common Stock · ENPH · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Enphase Energy, Inc. - Common Stock · ENPH · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,274 | ₩44,703 | ₩42,827 | ₩43,966 | -0.70% | 374.7만 |
| 2026.10.08 | ₩44,462 | ₩44,462 | ₩42,398 | ₩44,100 | -0.81% | 509.4만 |
| 2026.10.07 | ₩43,591 | ₩44,904 | ₩43,537 | ₩44,891 | +2.98% | 347만 |
| 2026.10.06 | ₩44,770 | ₩45,775 | ₩44,221 | ₩45,440 | +1.50% | 401만 |
| 2026.10.05 | ₩44,529 | ₩44,971 | ₩42,854 | ₩44,824 | +0.66% | 373.8만 |
| 2026.10.02 | ₩45,025 | ₩45,815 | ₩44,422 | ₩44,850 | -0.39% | 467.3만 |
| 2026.10.01 | ₩43,671 | ₩44,542 | ₩42,318 | ₩43,979 | +0.71% | 508.4만 |
| 2026.09.30 | ₩43,390 | ₩45,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,207 |
| +1.88% |
| 576.9만 |
| 2026.09.29 | ₩41,876 | ₩42,894 | ₩40,924 | ₩42,653 | +1.86% | 571.6만 |
|---|
| 2026.09.28 | ₩43,095 | ₩43,095 | ₩41,393 | ₩41,420 | -3.89% | 546.1만 |
|---|
| 2026.09.25 | ₩44,247 | ₩44,515 | ₩43,350 | ₩43,417 | -1.88% | 415.4만 |
|---|
| 2026.09.24 | ₩43,966 | ₩44,221 | ₩42,264 | ₩43,979 | +0.03% | 703.5만 |
|---|
| 2026.09.23 | ₩46,298 | ₩46,512 | ₩43,859 | ₩44,314 | -4.28% | 556만 |
|---|
| 2026.09.22 | ₩47,263 | ₩47,370 | ₩46,003 | ₩46,123 | -2.41% | 346.9만 |
|---|
| 2026.09.21 | ₩46,418 | ₩46,887 | ₩44,971 | ₩46,579 | +0.35% | 533.6만 |
|---|
| 2026.09.18 | ₩48,375 | ₩48,428 | ₩45,815 | ₩46,418 | -4.04% | 715.1만 |
|---|
| 2026.09.17 | ₩48,388 | ₩49,246 | ₩47,839 | ₩48,268 | -0.25% | 391만 |
|---|
| 2026.09.16 | ₩49,782 | ₩49,782 | ₩46,780 | ₩47,651 | -4.28% | 394.8만 |
|---|
| 2026.09.15 | ₩49,460 | ₩49,902 | ₩48,080 | ₩49,206 | -0.51% | 306.2만 |
|---|
| 2026.09.14 | ₩47,222 | ₩50,237 | ₩47,196 | ₩49,125 | +4.03% | 368.5만 |
|---|
| 2026.09.11 | ₩49,567 | ₩50,572 | ₩48,656 | ₩48,710 | -1.73% | 310.7만 |
|---|
| 2026.09.10 | ₩47,879 | ₩51,283 | ₩46,432 | ₩49,393 | +3.16% | 476만 |
|---|
| 2026.09.09 | ₩52,140 | ₩52,984 | ₩48,643 | ₩49,206 | -5.63% | 523.9만 |
|---|
| 2026.09.08 | ₩50,505 | ₩52,569 | ₩49,728 | ₩52,033 | +3.02% | 646만 |
|---|
| 2026.09.04 | ₩48,549 | ₩48,897 | ₩47,758 | ₩48,737 | +0.39% | 263.7만 |
|---|
| 2026.09.03 | ₩47,571 | ₩48,723 | ₩46,659 | ₩48,656 | +2.28% | 375만 |
|---|
| 2026.09.02 | ₩47,544 | ₩48,375 | ₩46,164 | ₩47,598 | +0.11% | 524.2만 |
|---|
| 2026.09.01 | ₩47,785 | ₩48,348 | ₩47,102 | ₩47,624 | -0.34% | 422.4만 |
|---|
| 2026.08.31 | ₩49,353 | ₩49,876 | ₩48,214 | ₩48,804 | -1.11% | 392.1만 |
|---|
| 2026.08.28 | ₩52,408 | ₩52,649 | ₩49,152 | ₩49,916 | -4.76% | 436.4만 |
|---|
| 2026.08.27 | ₩52,261 | ₩52,783 | ₩50,680 | ₩52,596 | +0.64% | 417.6만 |
|---|
| 2026.08.26 | ₩50,050 | ₩52,261 | ₩49,340 | ₩51,484 | +2.86% | 433.5만 |
|---|
| 2026.08.25 | ₩50,586 | ₩50,988 | ₩49,273 | ₩50,050 | -1.06% | 409.2만 |
|---|
| 2026.08.24 | ₩50,961 | ₩51,510 | ₩49,621 | ₩49,822 | -2.24% | 416.3만 |
|---|
| 2026.08.21 | ₩52,020 | ₩53,360 | ₩50,398 | ₩51,738 | -0.54% | 388.3만 |
|---|
| 2026.08.20 | ₩51,939 | ₩52,649 | ₩50,800 | ₩51,403 | -1.03% | 265.3만 |
|---|
| 2026.08.19 | ₩51,336 | ₩52,770 | ₩50,747 | ₩52,757 | +2.77% | 358.8만 |
|---|
| 2026.08.18 | ₩50,452 | ₩51,725 | ₩50,036 | ₩50,358 | -0.19% | 395.3만 |
|---|
| 2026.08.17 | ₩53,788 | ₩54,056 | ₩51,524 | ₩51,792 | -3.71% | 366.6만 |
|---|
| 2026.08.14 | ₩54,834 | ₩55,812 | ₩53,775 | ₩54,244 | -1.08% | 280.2만 |
|---|
| 2026.08.13 | ₩54,338 | ₩55,102 | ₩53,534 | ₩54,646 | +0.57% | 296만 |
|---|
| 2026.08.12 | ₩57,929 | ₩57,996 | ₩54,512 | ₩54,633 | -5.69% | 279.5만 |
|---|
| 2026.08.11 | ₩55,544 | ₩56,884 | ₩55,262 | ₩56,683 | +2.05% | 266.3만 |
|---|
| 2026.08.10 | ₩56,200 | ₩56,401 | ₩54,432 | ₩54,834 | -2.43% | 278.9만 |
|---|
| 2026.08.07 | ₩55,142 | ₩56,951 | ₩53,909 | ₩56,107 | +1.75% | 540.1만 |
|---|
| 2026.08.06 | ₩51,457 | ₩53,708 | ₩50,385 | ₩53,159 | +3.31% | 346.4만 |
|---|
| 2026.08.05 | ₩53,936 | ₩55,316 | ₩52,006 | ₩52,194 | -3.23% | 591.6만 |
|---|
| 2026.08.04 | ₩53,869 | ₩56,777 | ₩52,609 | ₩55,973 | +3.91% | 753.8만 |
|---|
| 2026.08.03 | ₩50,304 | ₩52,824 | ₩49,755 | ₩52,730 | +4.82% | 430.3만 |
|---|
| 2026.07.31 | ₩51,202 | ₩51,443 | ₩49,072 | ₩50,304 | -1.75% | 636.5만 |
|---|
| 2026.07.30 | ₩47,919 | ₩50,197 | ₩47,222 | ₩50,090 | +4.53% | 584.1만 |
|---|
| 2026.07.29 | ₩52,113 | ₩53,065 | ₩46,847 | ₩46,995 | -9.82% | 950.9만 |
|---|
| 2026.07.28 | ₩49,179 | ₩50,787 | ₩47,423 | ₩48,670 | -1.04% | 862.4만 |
|---|
| 2026.07.27 | ₩50,452 | ₩51,256 | ₩48,522 | ₩50,934 | +0.96% | 372.8만 |
|---|
| 2026.07.24 | ₩52,167 | ₩52,167 | ₩49,018 | ₩49,179 | -5.73% | 391.3만 |
|---|
| 2026.07.23 | ₩52,341 | ₩52,958 | ₩50,720 | ₩52,113 | -0.44% | 438.7만 |
|---|
| 2026.07.22 | ₩52,797 | ₩54,700 | ₩52,797 | ₩53,038 | +0.46% | 280.6만 |
|---|
| 2026.07.21 | ₩53,159 | ₩54,700 | ₩52,395 | ₩53,520 | +0.68% | 346.9만 |
|---|
| 2026.07.20 | ₩55,544 | ₩55,678 | ₩52,582 | ₩52,877 | -4.80% | 398.6만 |
|---|
| 2026.07.17 | ₩54,137 | ₩57,004 | ₩53,065 | ₩55,705 | +2.90% | 451.7만 |
|---|
| 2026.07.16 | ₩57,179 | ₩57,929 | ₩54,820 | ₩55,048 | -3.73% | 391.2만 |
|---|
| 2026.07.15 | ₩60,435 | ₩62,432 | ₩56,870 | ₩59,028 | -2.33% | 230.8만 |
|---|
| 2026.07.14 | ₩59,524 | ₩61,105 | ₩58,961 | ₩60,288 | +1.28% | 332.9만 |
|---|
| 2026.07.13 | ₩58,693 | ₩59,014 | ₩56,616 | ₩57,701 | -1.69% | 303.3만 |
|---|
| 2026.07.10 | ₩60,153 | ₩62,311 | ₩59,658 | ₩60,073 | -0.13% | 294.1만 |
|---|
| 2026.07.09 | ₩59,524 | ₩61,949 | ₩59,162 | ₩60,153 | +1.06% | 474만 |
|---|
| 2026.07.08 | ₩55,638 | ₩57,768 | ₩54,847 | ₩57,648 | +3.61% | 458.2만 |
|---|
| 2026.07.07 | ₩58,103 | ₩59,899 | ₩55,383 | ₩57,607 | -0.85% | 496.9만 |
|---|
| 2026.07.06 | ₩57,473 | ₩61,842 | ₩55,959 | ₩59,698 | +3.87% | 556.2만 |
|---|
| 2026.07.02 | ₩62,807 | ₩63,785 | ₩56,710 | ₩57,715 | -8.11% | 688만 |
|---|
| 2026.07.01 | ₩63,611 | ₩67,711 | ₩62,445 | ₩62,767 | -1.33% | 769.3만 |
|---|
| 2026.06.30 | ₩71,905 | ₩72,495 | ₩63,169 | ₩65,983 | -8.24% | 1660만 |
|---|
| 2026.06.29 | ₩64,281 | ₩65,607 | ₩60,877 | ₩64,777 | +0.77% | 569.6만 |
|---|
| 2026.06.26 | ₩61,882 | ₩65,125 | ₩61,654 | ₩63,758 | +3.03% | 811.8만 |
|---|
| 2026.06.25 | ₩64,911 | ₩65,540 | ₩59,564 | ₩63,262 | -2.54% | 668.1만 |
|---|
| 2026.06.24 | ₩64,830 | ₩66,773 | ₩63,182 | ₩64,080 | -1.16% | 578.5만 |
|---|
| 2026.06.23 | ₩66,626 | ₩68,207 | ₩62,606 | ₩63,276 | -5.03% | 629.4만 |
|---|
| 2026.06.22 | ₩69,681 | ₩73,956 | ₩69,145 | ₩70,230 | +0.79% | 593.7만 |
|---|
| 2026.06.18 | ₩67,537 | ₩70,847 | ₩64,375 | ₩70,056 | +3.73% | 1397.9만 |
|---|
| 2026.06.17 | ₩68,060 | ₩69,011 | ₩63,879 | ₩64,026 | -5.93% | 686.1만 |
|---|
| 2026.06.16 | ₩70,244 | ₩72,361 | ₩67,229 | ₩67,349 | -4.12% | 646.6만 |
|---|
| 2026.06.15 | ₩75,872 | ₩75,872 | ₩67,899 | ₩70,217 | -7.45% | 658.2만 |
|---|
| 2026.06.12 | ₩75,175 | ₩75,175 | ₩70,445 | ₩73,152 | -2.69% | 504.3만 |
|---|
| 2026.06.11 | ₩69,333 | ₩73,782 | ₩68,368 | ₩73,607 | +6.17% | 461만 |
|---|
| 2026.06.10 | ₩70,123 | ₩71,450 | ₩67,725 | ₩67,765 | -3.36% | 651.5만 |
|---|
| 2026.06.09 | ₩76,542 | ₩77,601 | ₩64,937 | ₩71,704 | -6.32% | 1306.5만 |
|---|
| 2026.06.08 | ₩80,401 | ₩80,401 | ₩75,336 | ₩76,220 | -5.20% | 505.3만 |
|---|
| 2026.06.05 | ₩89,178 | ₩89,259 | ₩75,041 | ₩75,135 | -15.75% | 1044.9만 |
|---|
| 2026.06.04 | ₩89,714 | ₩93,721 | ₩88,240 | ₩91,644 | +2.15% | 446만 |
|---|
| 2026.06.03 | ₩95,530 | ₩97,553 | ₩90,773 | ₩92,488 | -3.18% | 489.7만 |
|---|
| 2026.06.02 | ₩85,212 | ₩97,553 | ₩84,314 | ₩96,924 | +13.74% | 836만 |
|---|
| 2026.06.01 | ₩88,388 | ₩88,656 | ₩82,961 | ₩85,413 | -3.37% | 869.8만 |
|---|
| 2026.05.29 | ₩97,151 | ₩98,813 | ₩90,143 | ₩91,604 | -5.71% | 903.5만 |
|---|
| 2026.05.28 | ₩93,440 | ₩97,111 | ₩91,363 | ₩93,131 | -0.33% | 672.8만 |
|---|
| 2026.05.27 | ₩91,215 | ₩97,419 | ₩88,642 | ₩94,177 | +3.25% | 1134.7만 |
|---|
| 2026.05.26 | ₩89,165 | ₩92,327 | ₩85,319 | ₩89,647 | +0.54% | 1165.3만 |
|---|
| 2026.05.22 | ₩83,604 | ₩87,021 | ₩80,750 | ₩85,801 | +2.63% | 1099.6만 |
|---|
| 2026.05.21 | ₩70,847 | ₩84,796 | ₩70,833 | ₩83,537 | +17.91% | 1830.6만 |
|---|
| 2026.05.20 | ₩64,214 | ₩71,986 | ₩62,177 | ₩71,222 | +10.91% | 1127.6만 |
|---|
| 2026.05.19 | ₩65,192 | ₩66,130 | ₩60,194 | ₩62,659 | -3.88% | 854만 |
|---|
| 2026.05.18 | ₩70,217 | ₩70,807 | ₩64,442 | ₩66,586 | -5.17% | 1195만 |
|---|
| 2026.05.15 | ₩62,257 | ₩72,214 | ₩60,958 | ₩70,874 | +13.84% | 2033.1만 |
|---|
| 2026.05.14 | ₩56,026 | ₩66,210 | ₩53,601 | ₩64,334 | +14.83% | 1639.8만 |
|---|
| 2026.05.13 | ₩51,591 | ₩57,487 | ₩50,452 | ₩56,281 | +9.09% | 1151.3만 |
|---|
| 2026.05.12 | ₩49,795 | ₩50,586 | ₩47,745 | ₩50,224 | +0.86% | 500.2만 |
|---|
| 2026.05.11 | ₩49,018 | ₩52,810 | ₩48,964 | ₩50,452 | +2.93% | 651.3만 |
|---|
| 2026.05.08 | ₩48,093 | ₩49,661 | ₩47,182 | ₩48,844 | +1.56% | 371.1만 |
|---|
| 2026.05.07 | ₩48,402 | ₩49,956 | ₩46,592 | ₩47,531 | -1.80% | 472.5만 |
|---|
| 2026.05.06 | ₩48,134 | ₩48,241 | ₩46,204 | ₩47,973 | -0.33% | 482.6만 |
|---|
| 2026.05.05 | ₩44,355 | ₩48,723 | ₩44,006 | ₩48,268 | +8.82% | 852.9만 |
|---|
| 2026.05.04 | ₩45,239 | ₩45,641 | ₩42,720 | ₩43,604 | -3.61% | 552.4만 |
|---|
| 2026.05.01 | ₩44,542 | ₩46,016 | ₩43,872 | ₩45,360 | +1.84% | 587만 |
|---|
| 2026.04.30 | ₩42,412 | ₩45,534 | ₩41,782 | ₩44,167 | +4.14% | 993.6만 |
|---|
| 2026.04.29 | ₩45,587 | ₩45,829 | ₩40,067 | ₩41,795 | -8.32% | 1727.9만 |
|---|
| 2026.04.28 | ₩47,102 | ₩47,450 | ₩45,855 | ₩45,963 | -2.42% | 970.7만 |
|---|
| 2026.04.27 | ₩47,665 | ₩48,750 | ₩46,123 | ₩47,222 | -0.93% | 440.7만 |
|---|
| 2026.04.24 | ₩49,286 | ₩49,500 | ₩46,981 | ₩47,933 | -2.75% | 521.8만 |
|---|
| 2026.04.23 | ₩47,665 | ₩48,911 | ₩46,378 | ₩48,455 | +1.66% | 762.9만 |
|---|
| 2026.04.22 | ₩45,561 | ₩47,812 | ₩45,561 | ₩47,383 | +4.00% | 580.2만 |
|---|
| 2026.04.21 | ₩45,802 | ₩48,308 | ₩44,837 | ₩45,051 | -1.64% | 717.9만 |
|---|
| 2026.04.20 | ₩43,001 | ₩45,976 | ₩41,943 | ₩45,400 | +5.58% | 905.6만 |
|---|
| 2026.04.17 | ₩43,698 | ₩44,716 | ₩43,122 | ₩43,524 | -0.40% | 797.5만 |
|---|
| 2026.04.16 | ₩44,073 | ₩44,489 | ₩41,728 | ₩42,827 | -2.83% | 578.2만 |
|---|
| 2026.04.15 | ₩43,524 | ₩45,386 | ₩42,572 | ₩43,122 | -0.92% | 918만 |
|---|
| 2026.04.14 | ₩42,921 | ₩43,671 | ₩42,063 | ₩42,881 | -0.09% | 504.5만 |
|---|
| 2026.04.13 | ₩42,492 | ₩43,149 | ₩41,661 | ₩42,036 | -1.07% | 487.1만 |
|---|
| 2026.04.10 | ₩42,063 | ₩42,720 | ₩41,407 | ₩41,795 | -0.64% | 566만 |
|---|
| 2026.04.09 | ₩43,256 | ₩43,725 | ₩41,366 | ₩41,889 | -3.16% | 656.3만 |
|---|
| 2026.04.08 | ₩45,547 | ₩45,829 | ₩43,216 | ₩43,631 | -4.21% | 615.5만 |
|---|
| 2026.04.07 | ₩44,542 | ₩44,797 | ₩41,648 | ₩42,934 | -3.61% | 854.1만 |
|---|
| 2026.04.06 | ₩47,075 | ₩47,624 | ₩44,623 | ₩45,078 | -4.24% | 585.8만 |
|---|
| 2026.04.02 | ₩49,366 | ₩51,524 | ₩46,713 | ₩46,793 | -5.21% | 644.2만 |
|---|
| 2026.04.01 | ₩51,229 | ₩51,993 | ₩50,532 | ₩51,296 | +0.13% | 404.4만 |
|---|
| 2026.03.31 | ₩48,308 | ₩50,907 | ₩48,187 | ₩50,666 | +4.88% | 466.9만 |
|---|
| 2026.03.30 | ₩51,336 | ₩51,363 | ₩47,182 | ₩47,758 | -6.97% | 534.7만 |
|---|
| 2026.03.27 | ₩52,730 | ₩52,730 | ₩49,675 | ₩50,706 | -3.84% | 647.6만 |
|---|
| 2026.03.26 | ₩55,517 | ₩56,951 | ₩53,574 | ₩53,842 | -3.02% | 423.9만 |
|---|
| 2026.03.25 | ₩54,927 | ₩57,205 | ₩53,480 | ₩56,991 | +3.76% | 479.1만 |
|---|
| 2026.03.24 | ₩54,003 | ₩55,664 | ₩53,842 | ₩54,901 | +1.66% | 450.7만 |
|---|
| 2026.03.23 | ₩59,899 | ₩60,100 | ₩54,552 | ₩54,619 | -8.81% | 587만 |
|---|
| 2026.03.20 | ₩59,711 | ₩62,807 | ₩58,197 | ₩59,108 | -1.01% | 699.7만 |
|---|
| 2026.03.19 | ₩56,442 | ₩60,140 | ₩55,839 | ₩59,818 | +5.98% | 476.2만 |
|---|
| 2026.03.18 | ₩59,108 | ₩59,443 | ₩56,978 | ₩57,996 | -1.88% | 421.5만 |
|---|
| 2026.03.17 | ₩61,788 | ₩62,177 | ₩58,840 | ₩59,899 | -3.06% | 452.8만 |
|---|
| 2026.03.16 | ₩59,966 | ₩61,882 | ₩59,952 | ₩61,494 | +2.55% | 424.9만 |
|---|
| 2026.03.13 | ₩58,251 | ₩61,011 | ₩57,755 | ₩59,055 | +1.38% | 407.2만 |
|---|
| 2026.03.12 | ₩57,299 | ₩57,299 | ₩55,705 | ₩57,085 | -0.37% | 370.3만 |
|---|
| 2026.03.11 | ₩57,835 | ₩59,818 | ₩57,527 | ₩58,076 | +0.42% | 351.9만 |
|---|
| 2026.03.10 | ₩55,450 | ₩58,746 | ₩55,249 | ₩58,411 | +5.34% | 538.2만 |
|---|
| 2026.03.09 | ₩52,998 | ₩55,142 | ₩51,497 | ₩54,753 | +3.31% | 646.9만 |
|---|
| 2026.03.06 | ₩53,681 | ₩55,463 | ₩52,944 | ₩53,909 | +0.42% | 598.3만 |
|---|
| 2026.03.05 | ₩56,401 | ₩57,179 | ₩54,204 | ₩55,142 | -2.23% | 578.9만 |
|---|
| 2026.03.04 | ₩58,103 | ₩58,666 | ₩56,415 | ₩57,165 | -1.61% | 326.9만 |
|---|
| 2026.03.03 | ₩57,527 | ₩58,237 | ₩55,986 | ₩57,889 | +0.63% | 358.2만 |
|---|
| 2026.03.02 | ₩55,490 | ₩61,279 | ₩54,954 | ₩59,912 | +7.97% | 611.7만 |
|---|
| 2026.02.27 | ₩60,207 | ₩60,515 | ₩55,115 | ₩56,643 | -5.92% | 685.3만 |
|---|
| 2026.02.26 | ₩63,664 | ₩64,777 | ₩61,038 | ₩61,333 | -3.66% | 502.4만 |
|---|
| 2026.02.25 | ₩67,376 | ₩68,113 | ₩64,911 | ₩64,978 | -3.56% | 597.3만 |
|---|
| 2026.02.24 | ₩63,530 | ₩66,961 | ₩62,753 | ₩66,653 | +4.91% | 597.3만 |
|---|
| 2026.02.23 | ₩61,641 | ₩63,584 | ₩60,663 | ₩63,517 | +3.04% | 442.5만 |
|---|
| 2026.02.20 | ₩58,947 | ₩62,445 | ₩58,626 | ₩62,391 | +5.84% | 573.1만 |
|---|
| 2026.02.19 | ₩61,266 | ₩61,440 | ₩58,438 | ₩59,296 | -3.22% | 482.9만 |
|---|
| 2026.02.18 | ₩62,874 | ₩63,249 | ₩59,872 | ₩61,695 | -1.88% | 473.7만 |
|---|
| 2026.02.17 | ₩58,009 | ₩61,869 | ₩57,715 | ₩61,159 | +5.43% | 611.3만 |
|---|
| 2026.02.13 | ₩59,242 | ₩60,127 | ₩57,621 | ₩58,277 | -1.63% | 474.9만 |
|---|
| 2026.02.12 | ₩64,348 | ₩64,978 | ₩57,661 | ₩59,148 | -8.08% | 867.4만 |
|---|
| 2026.02.11 | ₩68,435 | ₩69,467 | ₩63,209 | ₩64,629 | -5.56% | 803.5만 |
|---|
| 2026.02.10 | ₩68,247 | ₩70,003 | ₩64,750 | ₩67,336 | -1.34% | 813.4만 |
|---|
| 2026.02.09 | ₩67,014 | ₩68,180 | ₩63,745 | ₩67,403 | +0.58% | 691.2만 |
|---|
| 2026.02.06 | ₩65,152 | ₩69,011 | ₩63,477 | ₩66,733 | +2.43% | 1101.8만 |
|---|
| 2026.02.05 | ₩67,832 | ₩70,003 | ₩63,035 | ₩63,343 | -6.62% | 1174만 |
|---|
| 2026.02.04 | ₩64,321 | ₩70,927 | ₩64,013 | ₩69,239 | +7.65% | 5000.2만 |
|---|
| 2026.02.03 | ₩48,696 | ₩51,028 | ₩48,160 | ₩49,956 | +2.59% | 1141.5만 |
|---|
| 2026.02.02 | ₩49,152 | ₩49,541 | ₩47,504 | ₩48,871 | -0.57% | 616.9만 |
|---|
| 2026.01.30 | ₩50,747 | ₩52,127 | ₩48,991 | ₩49,554 | -2.35% | 466만 |
|---|
| 2026.01.29 | ₩53,949 | ₩53,976 | ₩49,286 | ₩51,256 | -4.99% | 824.2만 |
|---|
| 2026.01.28 | ₩54,539 | ₩55,973 | ₩53,507 | ₩54,231 | -0.57% | 502.8만 |
|---|
| 2026.01.27 | ₩52,609 | ₩54,231 | ₩51,738 | ₩53,507 | +1.71% | 580.3만 |
|---|
| 2026.01.26 | ₩51,993 | ₩54,083 | ₩51,711 | ₩52,824 | +1.60% | 568.1만 |
|---|
| 2026.01.23 | ₩55,611 | ₩57,125 | ₩52,824 | ₩52,877 | -4.92% | 904.8만 |
|---|
| 2026.01.22 | ₩49,500 | ₩55,142 | ₩49,447 | ₩54,244 | +9.58% | 1388.2만 |
|---|
| 2026.01.21 | ₩47,169 | ₩48,214 | ₩46,659 | ₩48,201 | +2.19% | 463.6만 |
|---|
| 2026.01.20 | ₩47,892 | ₩48,415 | ₩45,092 | ₩46,257 | -3.41% | 855.9만 |
|---|
| 2026.01.16 | ₩47,370 | ₩47,959 | ₩46,499 | ₩46,874 | -1.05% | 488.9만 |
|---|
| 2026.01.15 | ₩48,576 | ₩48,670 | ₩46,713 | ₩47,383 | -2.46% | 536.1만 |
|---|
| 2026.01.14 | ₩48,830 | ₩50,184 | ₩48,187 | ₩48,415 | -0.85% | 397.8만 |
|---|
| 2026.01.13 | ₩49,152 | ₩49,326 | ₩47,316 | ₩48,737 | -0.85% | 647.1만 |
|---|
| 2026.01.12 | ₩46,901 | ₩50,452 | ₩46,834 | ₩49,152 | +4.80% | 847.7만 |
|---|
| 2026.01.09 | ₩48,335 | ₩48,656 | ₩46,284 | ₩47,196 | -2.36% | 525.2만 |
|---|
| 2026.01.08 | ₩45,909 | ₩48,562 | ₩45,721 | ₩47,477 | +3.42% | 796.9만 |
|---|
| 2026.01.07 | ₩46,566 | ₩47,370 | ₩45,480 | ₩46,485 | -0.17% | 505.2만 |
|---|
| 2026.01.06 | ₩45,842 | ₩47,638 | ₩45,815 | ₩46,566 | +1.58% | 558.4만 |
|---|
| 2026.01.05 | ₩46,740 | ₩47,222 | ₩45,011 | ₩45,561 | -2.52% | 565만 |
|---|
| 2026.01.02 | ₩43,216 | ₩46,579 | ₩43,216 | ₩45,226 | +4.65% | 764.5만 |
|---|
| 2025.12.31 | ₩43,082 | ₩43,283 | ₩42,479 | ₩42,948 | -0.31% | 314.1만 |
|---|
| 2025.12.30 | ₩44,502 | ₩44,556 | ₩43,108 | ₩43,135 | -3.07% | 390.8만 |
|---|
| 2025.12.29 | ₩43,953 | ₩45,440 | ₩43,819 | ₩44,395 | +1.01% | 400.9만 |
|---|
| 2025.12.26 | ₩44,033 | ₩44,422 | ₩43,537 | ₩44,221 | +0.43% | 250.6만 |
|---|
| 2025.12.24 | ₩43,055 | ₩44,046 | ₩42,907 | ₩44,020 | +2.24% | 179.5만 |
|---|
| 2025.12.23 | ₩44,596 | ₩44,757 | ₩42,291 | ₩43,175 | -3.19% | 542.5만 |
|---|
| 2025.12.22 | ₩44,958 | ₩45,721 | ₩44,448 | ₩44,891 | -0.15% | 581만 |
|---|
| 2025.12.19 | ₩44,180 | ₩44,877 | ₩43,524 | ₩44,556 | +0.85% | 616만 |
|---|
| 2025.12.18 | ₩43,778 | ₩45,266 | ₩43,658 | ₩44,167 | +0.89% | 681.1만 |
|---|
| 2025.12.17 | ₩42,800 | ₩44,355 | ₩42,291 | ₩42,358 | -1.03% | 628.8만 |
|---|
| 2025.12.16 | ₩42,492 | ₩44,234 | ₩42,090 | ₩42,693 | +0.47% | 465.9만 |
|---|
| 2025.12.15 | ₩43,202 | ₩43,216 | ₩41,715 | ₩42,036 | -2.70% | 668만 |
|---|
| 2025.12.12 | ₩44,395 | ₩44,690 | ₩42,800 | ₩43,122 | -2.87% | 526만 |
|---|
| 2025.12.11 | ₩43,819 | ₩44,649 | ₩43,015 | ₩44,234 | +0.95% | 559만 |
|---|
| 2025.12.10 | ₩41,943 | ₩44,609 | ₩41,822 | ₩43,939 | +4.76% | 726만 |
|---|
| 2025.12.09 | ₩41,541 | ₩43,685 | ₩41,447 | ₩42,278 | +1.77% | 685.4만 |
|---|
| 2025.12.08 | ₩41,219 | ₩42,170 | ₩41,219 | ₩41,862 | +1.56% | 568.2만 |
|---|
| 2025.12.05 | ₩41,259 | ₩43,832 | ₩40,670 | ₩41,876 | +1.49% | 1064.4만 |
|---|
| 2025.12.04 | ₩39,142 | ₩41,661 | ₩38,874 | ₩41,219 | +5.31% | 810만 |
|---|
| 2025.12.03 | ₩39,330 | ₩39,665 | ₩38,459 | ₩39,383 | +0.14% | 531.1만 |
|---|
| 2025.12.02 | ₩38,713 | ₩39,718 | ₩38,459 | ₩39,021 | +0.80% | 535.9만 |
|---|
| 2025.12.01 | ₩37,923 | ₩39,437 | ₩37,695 | ₩38,298 | +0.99% | 766.2만 |
|---|
| 2025.11.28 | ₩37,775 | ₩38,914 | ₩37,641 | ₩38,660 | +2.34% | 319.3만 |
|---|
| 2025.11.26 | ₩37,333 | ₩37,949 | ₩37,025 | ₩37,279 | -0.14% | 582만 |
|---|
| 2025.11.25 | ₩35,846 | ₩37,427 | ₩35,403 | ₩37,132 | +3.59% | 689.1만 |
|---|
| 2025.11.24 | ₩35,980 | ₩36,288 | ₩35,497 | ₩35,886 | -0.26% | 522.8만 |
|---|
| 2025.11.21 | ₩34,988 | ₩36,904 | ₩34,546 | ₩36,087 | +3.14% | 682.3만 |
|---|
| 2025.11.20 | ₩36,462 | ₩37,762 | ₩34,948 | ₩35,001 | -4.01% | 630.9만 |
|---|
| 2025.11.19 | ₩36,904 | ₩37,829 | ₩35,966 | ₩36,033 | -2.36% | 620.7만 |
|---|
| 2025.11.18 | ₩36,502 | ₩37,869 | ₩36,435 | ₩36,985 | +1.32% | 585.5만 |
|---|
| 2025.11.17 | ₩38,217 | ₩38,485 | ₩36,663 | ₩36,891 | -3.47% | 722.1만 |
|---|
| 2025.11.14 | ₩37,882 | ₩39,973 | ₩37,708 | ₩38,432 | +1.45% | 904.2만 |
|---|
| 2025.11.13 | ₩40,737 | ₩41,286 | ₩38,378 | ₩38,740 | -4.90% | 781.2만 |
|---|
| 2025.11.12 | ₩41,715 | ₩42,840 | ₩40,763 | ₩41,152 | -1.35% | 667.5만 |
|---|
| 2025.11.11 | ₩44,274 | ₩44,314 | ₩41,206 | ₩41,326 | -6.66% | 831.4만 |
|---|
| 2025.11.10 | ₩41,420 | ₩44,609 | ₩40,777 | ₩44,006 | +6.24% | 1150.2만 |
|---|
| 2025.11.07 | ₩40,710 | ₩41,018 | ₩38,887 | ₩40,495 | -0.53% | 759만 |
|---|
| 2025.11.06 | ₩43,363 | ₩43,953 | ₩41,005 | ₩41,768 | -3.68% | 686.4만 |
|---|
| 2025.11.05 | ₩39,062 | ₩43,497 | ₩38,941 | ₩43,149 | +10.46% | 1263.6만 |
|---|
| 2025.11.04 | ₩39,102 | ₩40,871 | ₩38,673 | ₩38,874 | -0.58% | 1184만 |
|---|
| 2025.11.03 | ₩40,844 | ₩40,844 | ₩39,450 | ₩39,544 | -3.18% | 791.3만 |
|---|
| 2025.10.31 | ₩40,375 | ₩41,675 | ₩40,201 | ₩40,884 | +1.26% | 856.9만 |
|---|
| 2025.10.30 | ₩41,112 | ₩41,541 | ₩40,147 | ₩40,375 | -1.79% | 1013.4만 |
|---|
| 2025.10.29 | ₩42,479 | ₩44,810 | ₩41,286 | ₩41,728 | -1.77% | 2646만 |
|---|
| 2025.10.28 | ₩49,581 | ₩49,795 | ₩48,509 | ₩49,179 | -0.81% | 1388.8만 |
|---|
| 2025.10.27 | ₩49,594 | ₩50,318 | ₩48,549 | ₩49,326 | -0.54% | 607.6만 |
|---|
| 2025.10.24 | ₩48,723 | ₩49,969 | ₩48,375 | ₩48,549 | -0.36% | 564.6만 |
|---|
| 2025.10.23 | ₩47,182 | ₩48,174 | ₩46,485 | ₩47,758 | +1.22% | 557.5만 |
|---|
| 2025.10.22 | ₩48,844 | ₩49,581 | ₩46,726 | ₩48,348 | -1.02% | 565.4만 |
|---|
| 2025.10.21 | ₩50,747 | ₩50,988 | ₩49,366 | ₩49,701 | -2.06% | 413.1만 |
|---|
| 2025.10.20 | ₩49,916 | ₩51,470 | ₩49,514 | ₩50,358 | +0.89% | 514.2만 |
|---|
| 2025.10.17 | ₩49,728 | ₩49,835 | ₩48,281 | ₩48,991 | -1.48% | 564.5만 |
|---|
| 2025.10.16 | ₩50,412 | ₩51,162 | ₩49,192 | ₩50,331 | -0.16% | 582.1만 |
|---|
| 2025.10.15 | ₩50,170 | ₩52,998 | ₩49,648 | ₩50,304 | +0.27% | 849.7만 |
|---|
| 2025.10.14 | ₩46,351 | ₩49,608 | ₩45,788 | ₩48,830 | +5.35% | 674만 |
|---|
| 2025.10.13 | ₩46,700 | ₩48,040 | ₩46,324 | ₩46,659 | -0.09% | 566.2만 |
|---|
| 2025.10.10 | ₩49,581 | ₩49,768 | ₩44,984 | ₩45,922 | -7.38% | 1003.4만 |
|---|