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 | ₩44,204 | ₩44,632 | ₩42,759 | ₩43,896 | -0.70% | 374.7만 |
| 2026.10.08 | ₩44,391 | ₩44,391 | ₩42,331 | ₩44,030 | -0.81% | 509.4만 |
| 2026.10.07 | ₩43,521 | ₩44,832 | ₩43,468 | ₩44,819 | +2.98% | 347만 |
| 2026.10.06 | ₩44,699 | ₩45,702 | ₩44,150 | ₩45,368 | +1.50% | 401만 |
| 2026.10.05 | ₩44,458 | ₩44,899 | ₩42,785 | ₩44,752 | +0.66% | 373.8만 |
| 2026.10.02 | ₩44,953 | ₩45,742 | ₩44,351 | ₩44,779 | -0.39% | 467.3만 |
| 2026.10.01 | ₩43,602 | ₩44,471 | ₩42,250 | ₩43,909 | +0.71% | 508.4만 |
| 2026.09.30 | ₩43,321 | ₩45,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,137 |
| +1.88% |
| 576.9만 |
| 2026.09.29 | ₩41,809 | ₩42,826 | ₩40,859 | ₩42,585 | +1.86% | 571.6만 |
|---|
| 2026.09.28 | ₩43,026 | ₩43,026 | ₩41,327 | ₩41,354 | -3.89% | 546.1만 |
|---|
| 2026.09.25 | ₩44,177 | ₩44,444 | ₩43,280 | ₩43,347 | -1.88% | 415.4만 |
|---|
| 2026.09.24 | ₩43,896 | ₩44,150 | ₩42,197 | ₩43,909 | +0.03% | 703.5만 |
|---|
| 2026.09.23 | ₩46,224 | ₩46,438 | ₩43,789 | ₩44,244 | -4.28% | 556만 |
|---|
| 2026.09.22 | ₩47,187 | ₩47,294 | ₩45,929 | ₩46,050 | -2.41% | 346.9만 |
|---|
| 2026.09.21 | ₩46,344 | ₩46,812 | ₩44,899 | ₩46,505 | +0.35% | 533.6만 |
|---|
| 2026.09.18 | ₩48,297 | ₩48,351 | ₩45,742 | ₩46,344 | -4.04% | 715.1만 |
|---|
| 2026.09.17 | ₩48,311 | ₩49,167 | ₩47,762 | ₩48,190 | -0.25% | 391만 |
|---|
| 2026.09.16 | ₩49,702 | ₩49,702 | ₩46,705 | ₩47,575 | -4.28% | 394.8만 |
|---|
| 2026.09.15 | ₩49,381 | ₩49,823 | ₩48,003 | ₩49,127 | -0.51% | 306.2만 |
|---|
| 2026.09.14 | ₩47,147 | ₩50,157 | ₩47,120 | ₩49,047 | +4.03% | 368.5만 |
|---|
| 2026.09.11 | ₩49,488 | ₩50,492 | ₩48,578 | ₩48,632 | -1.73% | 310.7만 |
|---|
| 2026.09.10 | ₩47,802 | ₩51,201 | ₩46,358 | ₩49,314 | +3.16% | 476만 |
|---|
| 2026.09.09 | ₩52,057 | ₩52,900 | ₩48,565 | ₩49,127 | -5.63% | 523.9만 |
|---|
| 2026.09.08 | ₩50,425 | ₩52,485 | ₩49,649 | ₩51,950 | +3.02% | 646만 |
|---|
| 2026.09.04 | ₩48,471 | ₩48,819 | ₩47,682 | ₩48,659 | +0.39% | 263.7만 |
|---|
| 2026.09.03 | ₩47,495 | ₩48,645 | ₩46,585 | ₩48,578 | +2.28% | 375만 |
|---|
| 2026.09.02 | ₩47,468 | ₩48,297 | ₩46,090 | ₩47,521 | +0.11% | 524.2만 |
|---|
| 2026.09.01 | ₩47,709 | ₩48,271 | ₩47,026 | ₩47,548 | -0.34% | 422.4만 |
|---|
| 2026.08.31 | ₩49,274 | ₩49,796 | ₩48,137 | ₩48,726 | -1.11% | 392.1만 |
|---|
| 2026.08.28 | ₩52,324 | ₩52,565 | ₩49,073 | ₩49,836 | -4.76% | 436.4만 |
|---|
| 2026.08.27 | ₩52,177 | ₩52,699 | ₩50,599 | ₩52,512 | +0.64% | 417.6만 |
|---|
| 2026.08.26 | ₩49,970 | ₩52,177 | ₩49,261 | ₩51,401 | +2.86% | 433.5만 |
|---|
| 2026.08.25 | ₩50,505 | ₩50,906 | ₩49,194 | ₩49,970 | -1.06% | 409.2만 |
|---|
| 2026.08.24 | ₩50,880 | ₩51,428 | ₩49,542 | ₩49,742 | -2.24% | 416.3만 |
|---|
| 2026.08.21 | ₩51,937 | ₩53,274 | ₩50,318 | ₩51,656 | -0.54% | 388.3만 |
|---|
| 2026.08.20 | ₩51,856 | ₩52,565 | ₩50,719 | ₩51,321 | -1.03% | 265.3만 |
|---|
| 2026.08.19 | ₩51,254 | ₩52,686 | ₩50,666 | ₩52,672 | +2.77% | 358.8만 |
|---|
| 2026.08.18 | ₩50,371 | ₩51,642 | ₩49,956 | ₩50,278 | -0.19% | 395.3만 |
|---|
| 2026.08.17 | ₩53,703 | ₩53,970 | ₩51,441 | ₩51,709 | -3.71% | 366.6만 |
|---|
| 2026.08.14 | ₩54,746 | ₩55,723 | ₩53,689 | ₩54,157 | -1.08% | 280.2만 |
|---|
| 2026.08.13 | ₩54,251 | ₩55,014 | ₩53,448 | ₩54,559 | +0.57% | 296만 |
|---|
| 2026.08.12 | ₩57,837 | ₩57,903 | ₩54,425 | ₩54,545 | -5.69% | 279.5만 |
|---|
| 2026.08.11 | ₩55,455 | ₩56,793 | ₩55,174 | ₩56,592 | +2.05% | 266.3만 |
|---|
| 2026.08.10 | ₩56,111 | ₩56,311 | ₩54,345 | ₩54,746 | -2.43% | 278.9만 |
|---|
| 2026.08.07 | ₩55,054 | ₩56,860 | ₩53,823 | ₩56,017 | +1.75% | 540.1만 |
|---|
| 2026.08.06 | ₩51,375 | ₩53,622 | ₩50,304 | ₩53,074 | +3.31% | 346.4만 |
|---|
| 2026.08.05 | ₩53,850 | ₩55,228 | ₩51,923 | ₩52,110 | -3.23% | 591.6만 |
|---|
| 2026.08.04 | ₩53,783 | ₩56,686 | ₩52,525 | ₩55,883 | +3.91% | 753.8만 |
|---|
| 2026.08.03 | ₩50,224 | ₩52,739 | ₩49,675 | ₩52,646 | +4.82% | 430.3만 |
|---|
| 2026.07.31 | ₩51,120 | ₩51,361 | ₩48,993 | ₩50,224 | -1.75% | 636.5만 |
|---|
| 2026.07.30 | ₩47,843 | ₩50,117 | ₩47,147 | ₩50,010 | +4.53% | 584.1만 |
|---|
| 2026.07.29 | ₩52,030 | ₩52,980 | ₩46,772 | ₩46,919 | -9.82% | 950.9만 |
|---|
| 2026.07.28 | ₩49,100 | ₩50,706 | ₩47,348 | ₩48,592 | -1.04% | 862.4만 |
|---|
| 2026.07.27 | ₩50,371 | ₩51,174 | ₩48,445 | ₩50,853 | +0.96% | 372.8만 |
|---|
| 2026.07.24 | ₩52,084 | ₩52,084 | ₩48,940 | ₩49,100 | -5.73% | 391.3만 |
|---|
| 2026.07.23 | ₩52,258 | ₩52,873 | ₩50,639 | ₩52,030 | -0.44% | 438.7만 |
|---|
| 2026.07.22 | ₩52,712 | ₩54,612 | ₩52,712 | ₩52,953 | +0.46% | 280.6만 |
|---|
| 2026.07.21 | ₩53,074 | ₩54,612 | ₩52,311 | ₩53,435 | +0.68% | 346.9만 |
|---|
| 2026.07.20 | ₩55,455 | ₩55,589 | ₩52,498 | ₩52,793 | -4.80% | 398.6만 |
|---|
| 2026.07.17 | ₩54,050 | ₩56,913 | ₩52,980 | ₩55,616 | +2.90% | 451.7만 |
|---|
| 2026.07.16 | ₩57,087 | ₩57,837 | ₩54,733 | ₩54,960 | -3.73% | 391.2만 |
|---|
| 2026.07.15 | ₩60,338 | ₩62,332 | ₩56,780 | ₩58,934 | -2.33% | 230.8만 |
|---|
| 2026.07.14 | ₩59,429 | ₩61,007 | ₩58,867 | ₩60,191 | +1.28% | 332.9만 |
|---|
| 2026.07.13 | ₩58,599 | ₩58,920 | ₩56,525 | ₩57,609 | -1.69% | 303.3만 |
|---|
| 2026.07.10 | ₩60,057 | ₩62,211 | ₩59,562 | ₩59,977 | -0.13% | 294.1만 |
|---|
| 2026.07.09 | ₩59,429 | ₩61,850 | ₩59,067 | ₩60,057 | +1.06% | 474만 |
|---|
| 2026.07.08 | ₩55,549 | ₩57,676 | ₩54,759 | ₩57,556 | +3.61% | 458.2만 |
|---|
| 2026.07.07 | ₩58,010 | ₩59,803 | ₩55,295 | ₩57,515 | -0.85% | 496.9만 |
|---|
| 2026.07.06 | ₩57,382 | ₩61,743 | ₩55,870 | ₩59,603 | +3.87% | 556.2만 |
|---|
| 2026.07.02 | ₩62,706 | ₩63,683 | ₩56,619 | ₩57,622 | -8.11% | 688만 |
|---|
| 2026.07.01 | ₩63,509 | ₩67,603 | ₩62,345 | ₩62,666 | -1.33% | 769.3만 |
|---|
| 2026.06.30 | ₩71,791 | ₩72,379 | ₩63,068 | ₩65,877 | -8.24% | 1660만 |
|---|
| 2026.06.29 | ₩64,178 | ₩65,503 | ₩60,780 | ₩64,673 | +0.77% | 569.6만 |
|---|
| 2026.06.26 | ₩61,783 | ₩65,021 | ₩61,556 | ₩63,656 | +3.03% | 811.8만 |
|---|
| 2026.06.25 | ₩64,807 | ₩65,436 | ₩59,469 | ₩63,161 | -2.54% | 668.1만 |
|---|
| 2026.06.24 | ₩64,727 | ₩66,667 | ₩63,081 | ₩63,977 | -1.16% | 578.5만 |
|---|
| 2026.06.23 | ₩66,519 | ₩68,098 | ₩62,506 | ₩63,175 | -5.03% | 629.4만 |
|---|
| 2026.06.22 | ₩69,570 | ₩73,838 | ₩69,035 | ₩70,118 | +0.79% | 593.7만 |
|---|
| 2026.06.18 | ₩67,429 | ₩70,734 | ₩64,272 | ₩69,944 | +3.73% | 1397.9만 |
|---|
| 2026.06.17 | ₩67,951 | ₩68,901 | ₩63,777 | ₩63,924 | -5.93% | 686.1만 |
|---|
| 2026.06.16 | ₩70,132 | ₩72,246 | ₩67,121 | ₩67,242 | -4.12% | 646.6만 |
|---|
| 2026.06.15 | ₩75,751 | ₩75,751 | ₩67,790 | ₩70,105 | -7.45% | 658.2만 |
|---|
| 2026.06.12 | ₩75,055 | ₩75,055 | ₩70,332 | ₩73,035 | -2.69% | 504.3만 |
|---|
| 2026.06.11 | ₩69,222 | ₩73,664 | ₩68,259 | ₩73,490 | +6.17% | 461만 |
|---|
| 2026.06.10 | ₩70,011 | ₩71,336 | ₩67,616 | ₩67,657 | -3.36% | 651.5만 |
|---|
| 2026.06.09 | ₩76,420 | ₩77,477 | ₩64,834 | ₩71,590 | -6.32% | 1306.5만 |
|---|
| 2026.06.08 | ₩80,273 | ₩80,273 | ₩75,216 | ₩76,099 | -5.20% | 505.3만 |
|---|
| 2026.06.05 | ₩89,036 | ₩89,116 | ₩74,921 | ₩75,015 | -15.75% | 1044.9만 |
|---|
| 2026.06.04 | ₩89,571 | ₩93,571 | ₩88,099 | ₩91,498 | +2.15% | 446만 |
|---|
| 2026.06.03 | ₩95,377 | ₩97,398 | ₩90,628 | ₩92,340 | -3.18% | 489.7만 |
|---|
| 2026.06.02 | ₩85,076 | ₩97,398 | ₩84,179 | ₩96,769 | +13.74% | 836만 |
|---|
| 2026.06.01 | ₩88,247 | ₩88,514 | ₩82,828 | ₩85,276 | -3.37% | 869.8만 |
|---|
| 2026.05.29 | ₩96,996 | ₩98,655 | ₩89,999 | ₩91,457 | -5.71% | 903.5만 |
|---|
| 2026.05.28 | ₩93,290 | ₩96,956 | ₩91,217 | ₩92,983 | -0.33% | 672.8만 |
|---|
| 2026.05.27 | ₩91,069 | ₩97,264 | ₩88,501 | ₩94,026 | +3.25% | 1134.7만 |
|---|
| 2026.05.26 | ₩89,023 | ₩92,180 | ₩85,183 | ₩89,504 | +0.54% | 1165.3만 |
|---|
| 2026.05.22 | ₩83,470 | ₩86,882 | ₩80,621 | ₩85,664 | +2.63% | 1099.6만 |
|---|
| 2026.05.21 | ₩70,734 | ₩84,661 | ₩70,720 | ₩83,403 | +17.91% | 1830.6만 |
|---|
| 2026.05.20 | ₩64,111 | ₩71,871 | ₩62,078 | ₩71,108 | +10.91% | 1127.6만 |
|---|
| 2026.05.19 | ₩65,088 | ₩66,024 | ₩60,098 | ₩62,559 | -3.88% | 854만 |
|---|
| 2026.05.18 | ₩70,105 | ₩70,694 | ₩64,339 | ₩66,479 | -5.17% | 1195만 |
|---|
| 2026.05.15 | ₩62,158 | ₩72,098 | ₩60,860 | ₩70,760 | +13.84% | 2033.1만 |
|---|
| 2026.05.14 | ₩55,937 | ₩66,105 | ₩53,515 | ₩64,232 | +14.83% | 1639.8만 |
|---|
| 2026.05.13 | ₩51,508 | ₩57,395 | ₩50,371 | ₩56,191 | +9.09% | 1151.3만 |
|---|
| 2026.05.12 | ₩49,716 | ₩50,505 | ₩47,669 | ₩50,144 | +0.86% | 500.2만 |
|---|
| 2026.05.11 | ₩48,940 | ₩52,726 | ₩48,886 | ₩50,371 | +2.93% | 651.3만 |
|---|
| 2026.05.08 | ₩48,017 | ₩49,582 | ₩47,107 | ₩48,766 | +1.56% | 371.1만 |
|---|
| 2026.05.07 | ₩48,324 | ₩49,876 | ₩46,518 | ₩47,455 | -1.80% | 472.5만 |
|---|
| 2026.05.06 | ₩48,057 | ₩48,164 | ₩46,130 | ₩47,896 | -0.33% | 482.6만 |
|---|
| 2026.05.05 | ₩44,284 | ₩48,645 | ₩43,936 | ₩48,190 | +8.82% | 852.9만 |
|---|
| 2026.05.04 | ₩45,167 | ₩45,568 | ₩42,652 | ₩43,535 | -3.61% | 552.4만 |
|---|
| 2026.05.01 | ₩44,471 | ₩45,943 | ₩43,802 | ₩45,287 | +1.84% | 587만 |
|---|
| 2026.04.30 | ₩42,344 | ₩45,461 | ₩41,715 | ₩44,097 | +4.14% | 993.6만 |
|---|
| 2026.04.29 | ₩45,515 | ₩45,755 | ₩40,003 | ₩41,728 | -8.32% | 1727.9만 |
|---|
| 2026.04.28 | ₩47,026 | ₩47,374 | ₩45,782 | ₩45,889 | -2.42% | 970.7만 |
|---|
| 2026.04.27 | ₩47,588 | ₩48,672 | ₩46,050 | ₩47,147 | -0.93% | 440.7만 |
|---|
| 2026.04.24 | ₩49,207 | ₩49,421 | ₩46,906 | ₩47,856 | -2.75% | 521.8만 |
|---|
| 2026.04.23 | ₩47,588 | ₩48,833 | ₩46,304 | ₩48,378 | +1.66% | 762.9만 |
|---|
| 2026.04.22 | ₩45,488 | ₩47,736 | ₩45,488 | ₩47,307 | +4.00% | 580.2만 |
|---|
| 2026.04.21 | ₩45,729 | ₩48,231 | ₩44,765 | ₩44,980 | -1.64% | 717.9만 |
|---|
| 2026.04.20 | ₩42,933 | ₩45,903 | ₩41,876 | ₩45,327 | +5.58% | 905.6만 |
|---|
| 2026.04.17 | ₩43,628 | ₩44,645 | ₩43,053 | ₩43,454 | -0.40% | 797.5만 |
|---|
| 2026.04.16 | ₩44,003 | ₩44,418 | ₩41,662 | ₩42,759 | -2.83% | 578.2만 |
|---|
| 2026.04.15 | ₩43,454 | ₩45,314 | ₩42,504 | ₩43,053 | -0.92% | 918만 |
|---|
| 2026.04.14 | ₩42,852 | ₩43,602 | ₩41,996 | ₩42,812 | -0.09% | 504.5만 |
|---|
| 2026.04.13 | ₩42,424 | ₩43,080 | ₩41,595 | ₩41,969 | -1.07% | 487.1만 |
|---|
| 2026.04.10 | ₩41,996 | ₩42,652 | ₩41,340 | ₩41,728 | -0.64% | 566만 |
|---|
| 2026.04.09 | ₩43,187 | ₩43,655 | ₩41,300 | ₩41,822 | -3.16% | 656.3만 |
|---|
| 2026.04.08 | ₩45,475 | ₩45,755 | ₩43,147 | ₩43,561 | -4.21% | 615.5만 |
|---|
| 2026.04.07 | ₩44,471 | ₩44,725 | ₩41,581 | ₩42,866 | -3.61% | 854.1만 |
|---|
| 2026.04.06 | ₩47,000 | ₩47,548 | ₩44,551 | ₩45,006 | -4.24% | 585.8만 |
|---|
| 2026.04.02 | ₩49,287 | ₩51,441 | ₩46,638 | ₩46,719 | -5.21% | 644.2만 |
|---|
| 2026.04.01 | ₩51,147 | ₩51,910 | ₩50,451 | ₩51,214 | +0.13% | 404.4만 |
|---|
| 2026.03.31 | ₩48,231 | ₩50,826 | ₩48,110 | ₩50,585 | +4.88% | 466.9만 |
|---|
| 2026.03.30 | ₩51,254 | ₩51,281 | ₩47,107 | ₩47,682 | -6.97% | 534.7만 |
|---|
| 2026.03.27 | ₩52,646 | ₩52,646 | ₩49,595 | ₩50,625 | -3.84% | 647.6만 |
|---|
| 2026.03.26 | ₩55,428 | ₩56,860 | ₩53,488 | ₩53,756 | -3.02% | 423.9만 |
|---|
| 2026.03.25 | ₩54,840 | ₩57,114 | ₩53,395 | ₩56,900 | +3.76% | 479.1만 |
|---|
| 2026.03.24 | ₩53,917 | ₩55,576 | ₩53,756 | ₩54,813 | +1.66% | 450.7만 |
|---|
| 2026.03.23 | ₩59,803 | ₩60,004 | ₩54,465 | ₩54,532 | -8.81% | 587만 |
|---|
| 2026.03.20 | ₩59,616 | ₩62,706 | ₩58,104 | ₩59,014 | -1.01% | 699.7만 |
|---|
| 2026.03.19 | ₩56,352 | ₩60,044 | ₩55,749 | ₩59,723 | +5.98% | 476.2만 |
|---|
| 2026.03.18 | ₩59,014 | ₩59,348 | ₩56,887 | ₩57,903 | -1.88% | 421.5만 |
|---|
| 2026.03.17 | ₩61,690 | ₩62,078 | ₩58,746 | ₩59,803 | -3.06% | 452.8만 |
|---|
| 2026.03.16 | ₩59,870 | ₩61,783 | ₩59,857 | ₩61,395 | +2.55% | 424.9만 |
|---|
| 2026.03.13 | ₩58,158 | ₩60,914 | ₩57,663 | ₩58,960 | +1.38% | 407.2만 |
|---|
| 2026.03.12 | ₩57,208 | ₩57,208 | ₩55,616 | ₩56,994 | -0.37% | 370.3만 |
|---|
| 2026.03.11 | ₩57,743 | ₩59,723 | ₩57,435 | ₩57,984 | +0.42% | 351.9만 |
|---|
| 2026.03.10 | ₩55,361 | ₩58,653 | ₩55,161 | ₩58,318 | +5.34% | 538.2만 |
|---|
| 2026.03.09 | ₩52,913 | ₩55,054 | ₩51,415 | ₩54,666 | +3.31% | 646.9만 |
|---|
| 2026.03.06 | ₩53,595 | ₩55,375 | ₩52,860 | ₩53,823 | +0.42% | 598.3만 |
|---|
| 2026.03.05 | ₩56,311 | ₩57,087 | ₩54,117 | ₩55,054 | -2.23% | 578.9만 |
|---|
| 2026.03.04 | ₩58,010 | ₩58,572 | ₩56,325 | ₩57,074 | -1.61% | 326.9만 |
|---|
| 2026.03.03 | ₩57,435 | ₩58,144 | ₩55,897 | ₩57,796 | +0.63% | 358.2만 |
|---|
| 2026.03.02 | ₩55,402 | ₩61,181 | ₩54,866 | ₩59,817 | +7.97% | 611.7만 |
|---|
| 2026.02.27 | ₩60,111 | ₩60,419 | ₩55,027 | ₩56,552 | -5.92% | 685.3만 |
|---|
| 2026.02.26 | ₩63,563 | ₩64,673 | ₩60,940 | ₩61,235 | -3.66% | 502.4만 |
|---|
| 2026.02.25 | ₩67,269 | ₩68,004 | ₩64,807 | ₩64,874 | -3.56% | 597.3만 |
|---|
| 2026.02.24 | ₩63,429 | ₩66,854 | ₩62,653 | ₩66,546 | +4.91% | 597.3만 |
|---|
| 2026.02.23 | ₩61,542 | ₩63,482 | ₩60,566 | ₩63,416 | +3.04% | 442.5만 |
|---|
| 2026.02.20 | ₩58,853 | ₩62,345 | ₩58,532 | ₩62,292 | +5.84% | 573.1만 |
|---|
| 2026.02.19 | ₩61,168 | ₩61,342 | ₩58,345 | ₩59,201 | -3.22% | 482.9만 |
|---|
| 2026.02.18 | ₩62,773 | ₩63,148 | ₩59,776 | ₩61,596 | -1.88% | 473.7만 |
|---|
| 2026.02.17 | ₩57,917 | ₩61,770 | ₩57,622 | ₩61,061 | +5.43% | 611.3만 |
|---|
| 2026.02.13 | ₩59,148 | ₩60,031 | ₩57,529 | ₩58,184 | -1.63% | 474.9만 |
|---|
| 2026.02.12 | ₩64,245 | ₩64,874 | ₩57,569 | ₩59,054 | -8.08% | 867.4만 |
|---|
| 2026.02.11 | ₩68,326 | ₩69,356 | ₩63,108 | ₩64,526 | -5.56% | 803.5만 |
|---|
| 2026.02.10 | ₩68,138 | ₩69,891 | ₩64,646 | ₩67,228 | -1.34% | 813.4만 |
|---|
| 2026.02.09 | ₩66,907 | ₩68,071 | ₩63,643 | ₩67,295 | +0.58% | 691.2만 |
|---|
| 2026.02.06 | ₩65,048 | ₩68,901 | ₩63,375 | ₩66,626 | +2.43% | 1101.8만 |
|---|
| 2026.02.05 | ₩67,723 | ₩69,891 | ₩62,934 | ₩63,242 | -6.62% | 1174만 |
|---|
| 2026.02.04 | ₩64,218 | ₩70,814 | ₩63,911 | ₩69,128 | +7.65% | 5000.2만 |
|---|
| 2026.02.03 | ₩48,619 | ₩50,946 | ₩48,083 | ₩49,876 | +2.59% | 1141.5만 |
|---|
| 2026.02.02 | ₩49,073 | ₩49,461 | ₩47,428 | ₩48,792 | -0.57% | 616.9만 |
|---|
| 2026.01.30 | ₩50,666 | ₩52,044 | ₩48,913 | ₩49,475 | -2.35% | 466만 |
|---|
| 2026.01.29 | ₩53,863 | ₩53,890 | ₩49,207 | ₩51,174 | -4.99% | 824.2만 |
|---|
| 2026.01.28 | ₩54,452 | ₩55,883 | ₩53,422 | ₩54,144 | -0.57% | 502.8만 |
|---|
| 2026.01.27 | ₩52,525 | ₩54,144 | ₩51,656 | ₩53,422 | +1.71% | 580.3만 |
|---|
| 2026.01.26 | ₩51,910 | ₩53,997 | ₩51,629 | ₩52,739 | +1.60% | 568.1만 |
|---|
| 2026.01.23 | ₩55,522 | ₩57,034 | ₩52,739 | ₩52,793 | -4.92% | 904.8만 |
|---|
| 2026.01.22 | ₩49,421 | ₩55,054 | ₩49,368 | ₩54,157 | +9.58% | 1388.2만 |
|---|
| 2026.01.21 | ₩47,093 | ₩48,137 | ₩46,585 | ₩48,124 | +2.19% | 463.6만 |
|---|
| 2026.01.20 | ₩47,816 | ₩48,338 | ₩45,020 | ₩46,184 | -3.41% | 855.9만 |
|---|
| 2026.01.16 | ₩47,294 | ₩47,883 | ₩46,424 | ₩46,799 | -1.05% | 488.9만 |
|---|
| 2026.01.15 | ₩48,498 | ₩48,592 | ₩46,638 | ₩47,307 | -2.46% | 536.1만 |
|---|
| 2026.01.14 | ₩48,752 | ₩50,104 | ₩48,110 | ₩48,338 | -0.85% | 397.8만 |
|---|
| 2026.01.13 | ₩49,073 | ₩49,247 | ₩47,241 | ₩48,659 | -0.85% | 647.1만 |
|---|
| 2026.01.12 | ₩46,826 | ₩50,371 | ₩46,759 | ₩49,073 | +4.80% | 847.7만 |
|---|
| 2026.01.09 | ₩48,257 | ₩48,578 | ₩46,210 | ₩47,120 | -2.36% | 525.2만 |
|---|
| 2026.01.08 | ₩45,836 | ₩48,485 | ₩45,648 | ₩47,401 | +3.42% | 796.9만 |
|---|
| 2026.01.07 | ₩46,491 | ₩47,294 | ₩45,408 | ₩46,411 | -0.17% | 505.2만 |
|---|
| 2026.01.06 | ₩45,769 | ₩47,562 | ₩45,742 | ₩46,491 | +1.58% | 558.4만 |
|---|
| 2026.01.05 | ₩46,665 | ₩47,147 | ₩44,939 | ₩45,488 | -2.52% | 565만 |
|---|
| 2026.01.02 | ₩43,147 | ₩46,505 | ₩43,147 | ₩45,153 | +4.65% | 764.5만 |
|---|
| 2025.12.31 | ₩43,013 | ₩43,214 | ₩42,411 | ₩42,879 | -0.31% | 314.1만 |
|---|
| 2025.12.30 | ₩44,431 | ₩44,485 | ₩43,040 | ₩43,066 | -3.07% | 390.8만 |
|---|
| 2025.12.29 | ₩43,882 | ₩45,368 | ₩43,749 | ₩44,324 | +1.01% | 400.9만 |
|---|
| 2025.12.26 | ₩43,963 | ₩44,351 | ₩43,468 | ₩44,150 | +0.43% | 250.6만 |
|---|
| 2025.12.24 | ₩42,986 | ₩43,976 | ₩42,839 | ₩43,949 | +2.24% | 179.5만 |
|---|
| 2025.12.23 | ₩44,525 | ₩44,685 | ₩42,223 | ₩43,106 | -3.19% | 542.5만 |
|---|
| 2025.12.22 | ₩44,886 | ₩45,648 | ₩44,377 | ₩44,819 | -0.15% | 581만 |
|---|
| 2025.12.19 | ₩44,110 | ₩44,806 | ₩43,454 | ₩44,485 | +0.85% | 616만 |
|---|
| 2025.12.18 | ₩43,709 | ₩45,194 | ₩43,588 | ₩44,097 | +0.89% | 681.1만 |
|---|
| 2025.12.17 | ₩42,732 | ₩44,284 | ₩42,223 | ₩42,290 | -1.03% | 628.8만 |
|---|
| 2025.12.16 | ₩42,424 | ₩44,163 | ₩42,023 | ₩42,625 | +0.47% | 465.9만 |
|---|
| 2025.12.15 | ₩43,133 | ₩43,147 | ₩41,648 | ₩41,969 | -2.70% | 668만 |
|---|
| 2025.12.12 | ₩44,324 | ₩44,618 | ₩42,732 | ₩43,053 | -2.87% | 526만 |
|---|
| 2025.12.11 | ₩43,749 | ₩44,578 | ₩42,946 | ₩44,163 | +0.95% | 559만 |
|---|
| 2025.12.10 | ₩41,876 | ₩44,538 | ₩41,755 | ₩43,869 | +4.76% | 726만 |
|---|
| 2025.12.09 | ₩41,474 | ₩43,615 | ₩41,381 | ₩42,210 | +1.77% | 685.4만 |
|---|
| 2025.12.08 | ₩41,153 | ₩42,103 | ₩41,153 | ₩41,795 | +1.56% | 568.2만 |
|---|
| 2025.12.05 | ₩41,193 | ₩43,762 | ₩40,605 | ₩41,809 | +1.49% | 1064.4만 |
|---|
| 2025.12.04 | ₩39,079 | ₩41,595 | ₩38,812 | ₩41,153 | +5.31% | 810만 |
|---|
| 2025.12.03 | ₩39,267 | ₩39,601 | ₩38,397 | ₩39,320 | +0.14% | 531.1만 |
|---|
| 2025.12.02 | ₩38,651 | ₩39,655 | ₩38,397 | ₩38,959 | +0.80% | 535.9만 |
|---|
| 2025.12.01 | ₩37,862 | ₩39,374 | ₩37,635 | ₩38,237 | +0.99% | 766.2만 |
|---|
| 2025.11.28 | ₩37,715 | ₩38,852 | ₩37,581 | ₩38,598 | +2.34% | 319.3만 |
|---|
| 2025.11.26 | ₩37,273 | ₩37,889 | ₩36,966 | ₩37,220 | -0.14% | 582만 |
|---|
| 2025.11.25 | ₩35,788 | ₩37,367 | ₩35,347 | ₩37,073 | +3.59% | 689.1만 |
|---|
| 2025.11.24 | ₩35,922 | ₩36,230 | ₩35,440 | ₩35,828 | -0.26% | 522.8만 |
|---|
| 2025.11.21 | ₩34,932 | ₩36,845 | ₩34,491 | ₩36,029 | +3.14% | 682.3만 |
|---|
| 2025.11.20 | ₩36,404 | ₩37,701 | ₩34,892 | ₩34,945 | -4.01% | 630.9만 |
|---|
| 2025.11.19 | ₩36,845 | ₩37,768 | ₩35,909 | ₩35,976 | -2.36% | 620.7만 |
|---|
| 2025.11.18 | ₩36,444 | ₩37,808 | ₩36,377 | ₩36,925 | +1.32% | 585.5만 |
|---|
| 2025.11.17 | ₩38,156 | ₩38,424 | ₩36,604 | ₩36,832 | -3.47% | 722.1만 |
|---|
| 2025.11.14 | ₩37,822 | ₩39,909 | ₩37,648 | ₩38,370 | +1.45% | 904.2만 |
|---|
| 2025.11.13 | ₩40,672 | ₩41,220 | ₩38,317 | ₩38,678 | -4.90% | 781.2만 |
|---|
| 2025.11.12 | ₩41,648 | ₩42,772 | ₩40,698 | ₩41,086 | -1.35% | 667.5만 |
|---|
| 2025.11.11 | ₩44,204 | ₩44,244 | ₩41,140 | ₩41,260 | -6.66% | 831.4만 |
|---|
| 2025.11.10 | ₩41,354 | ₩44,538 | ₩40,712 | ₩43,936 | +6.24% | 1150.2만 |
|---|
| 2025.11.07 | ₩40,645 | ₩40,953 | ₩38,825 | ₩40,431 | -0.53% | 759만 |
|---|
| 2025.11.06 | ₩43,294 | ₩43,882 | ₩40,939 | ₩41,702 | -3.68% | 686.4만 |
|---|
| 2025.11.05 | ₩38,999 | ₩43,428 | ₩38,879 | ₩43,080 | +10.46% | 1263.6만 |
|---|
| 2025.11.04 | ₩39,039 | ₩40,805 | ₩38,611 | ₩38,812 | -0.58% | 1184만 |
|---|
| 2025.11.03 | ₩40,779 | ₩40,779 | ₩39,387 | ₩39,481 | -3.18% | 791.3만 |
|---|
| 2025.10.31 | ₩40,310 | ₩41,608 | ₩40,136 | ₩40,819 | +1.26% | 856.9만 |
|---|
| 2025.10.30 | ₩41,046 | ₩41,474 | ₩40,083 | ₩40,310 | -1.79% | 1013.4만 |
|---|
| 2025.10.29 | ₩42,411 | ₩44,739 | ₩41,220 | ₩41,662 | -1.77% | 2646만 |
|---|
| 2025.10.28 | ₩49,502 | ₩49,716 | ₩48,431 | ₩49,100 | -0.81% | 1388.8만 |
|---|
| 2025.10.27 | ₩49,515 | ₩50,237 | ₩48,471 | ₩49,247 | -0.54% | 607.6만 |
|---|
| 2025.10.24 | ₩48,645 | ₩49,890 | ₩48,297 | ₩48,471 | -0.36% | 564.6만 |
|---|
| 2025.10.23 | ₩47,107 | ₩48,097 | ₩46,411 | ₩47,682 | +1.22% | 557.5만 |
|---|
| 2025.10.22 | ₩48,766 | ₩49,502 | ₩46,652 | ₩48,271 | -1.02% | 565.4만 |
|---|
| 2025.10.21 | ₩50,666 | ₩50,906 | ₩49,287 | ₩49,622 | -2.06% | 413.1만 |
|---|
| 2025.10.20 | ₩49,836 | ₩51,388 | ₩49,435 | ₩50,278 | +0.89% | 514.2만 |
|---|
| 2025.10.17 | ₩49,649 | ₩49,756 | ₩48,204 | ₩48,913 | -1.48% | 564.5만 |
|---|
| 2025.10.16 | ₩50,331 | ₩51,080 | ₩49,114 | ₩50,251 | -0.16% | 582.1만 |
|---|
| 2025.10.15 | ₩50,090 | ₩52,913 | ₩49,568 | ₩50,224 | +0.27% | 849.7만 |
|---|
| 2025.10.14 | ₩46,277 | ₩49,528 | ₩45,715 | ₩48,752 | +5.35% | 674만 |
|---|
| 2025.10.13 | ₩46,625 | ₩47,963 | ₩46,251 | ₩46,585 | -0.09% | 566.2만 |
|---|
| 2025.10.10 | ₩49,502 | ₩49,689 | ₩44,913 | ₩45,849 | -7.38% | 1003.4만 |
|---|