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 | ₩44,141 | ₩44,569 | ₩42,698 | ₩43,834 | -0.70% | 374.7만 |
| 2026.10.08 | ₩44,328 | ₩44,328 | ₩42,271 | ₩43,967 | -0.81% | 509.4만 |
| 2026.10.07 | ₩43,460 | ₩44,769 | ₩43,406 | ₩44,756 | +2.98% | 347만 |
| 2026.10.06 | ₩44,635 | ₩45,637 | ₩44,088 | ₩45,303 | +1.50% | 401만 |
| 2026.10.05 | ₩44,395 | ₩44,836 | ₩42,725 | ₩44,689 | +0.66% | 373.8만 |
| 2026.10.02 | ₩44,889 | ₩45,677 | ₩44,288 | ₩44,716 | -0.39% | 467.3만 |
| 2026.10.01 | ₩43,540 | ₩44,408 | ₩42,191 | ₩43,847 | +0.71% | 508.4만 |
| 2026.09.30 | ₩43,259 | ₩45,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,074 |
| +1.88% |
| 576.9만 |
| 2026.09.29 | ₩41,750 | ₩42,765 | ₩40,801 | ₩42,525 | +1.86% | 571.6만 |
|---|
| 2026.09.28 | ₩42,965 | ₩42,965 | ₩41,269 | ₩41,295 | -3.89% | 546.1만 |
|---|
| 2026.09.25 | ₩44,114 | ₩44,382 | ₩43,219 | ₩43,286 | -1.88% | 415.4만 |
|---|
| 2026.09.24 | ₩43,834 | ₩44,088 | ₩42,137 | ₩43,847 | +0.03% | 703.5만 |
|---|
| 2026.09.23 | ₩46,158 | ₩46,372 | ₩43,727 | ₩44,181 | -4.28% | 556만 |
|---|
| 2026.09.22 | ₩47,120 | ₩47,227 | ₩45,865 | ₩45,985 | -2.41% | 346.9만 |
|---|
| 2026.09.21 | ₩46,279 | ₩46,746 | ₩44,836 | ₩46,439 | +0.35% | 533.6만 |
|---|
| 2026.09.18 | ₩48,229 | ₩48,283 | ₩45,677 | ₩46,279 | -4.04% | 715.1만 |
|---|
| 2026.09.17 | ₩48,243 | ₩49,098 | ₩47,695 | ₩48,122 | -0.25% | 391만 |
|---|
| 2026.09.16 | ₩49,632 | ₩49,632 | ₩46,639 | ₩47,508 | -4.28% | 394.8만 |
|---|
| 2026.09.15 | ₩49,311 | ₩49,752 | ₩47,935 | ₩49,058 | -0.51% | 306.2만 |
|---|
| 2026.09.14 | ₩47,080 | ₩50,086 | ₩47,054 | ₩48,977 | +4.03% | 368.5만 |
|---|
| 2026.09.11 | ₩49,418 | ₩50,420 | ₩48,510 | ₩48,563 | -1.73% | 310.7만 |
|---|
| 2026.09.10 | ₩47,735 | ₩51,128 | ₩46,292 | ₩49,245 | +3.16% | 476만 |
|---|
| 2026.09.09 | ₩51,983 | ₩52,825 | ₩48,496 | ₩49,058 | -5.63% | 523.9만 |
|---|
| 2026.09.08 | ₩50,353 | ₩52,411 | ₩49,579 | ₩51,876 | +3.02% | 646만 |
|---|
| 2026.09.04 | ₩48,403 | ₩48,750 | ₩47,615 | ₩48,590 | +0.39% | 263.7만 |
|---|
| 2026.09.03 | ₩47,428 | ₩48,577 | ₩46,519 | ₩48,510 | +2.28% | 375만 |
|---|
| 2026.09.02 | ₩47,401 | ₩48,229 | ₩46,025 | ₩47,454 | +0.11% | 524.2만 |
|---|
| 2026.09.01 | ₩47,641 | ₩48,203 | ₩46,960 | ₩47,481 | -0.34% | 422.4만 |
|---|
| 2026.08.31 | ₩49,205 | ₩49,726 | ₩48,069 | ₩48,657 | -1.11% | 392.1만 |
|---|
| 2026.08.28 | ₩52,251 | ₩52,491 | ₩49,004 | ₩49,766 | -4.76% | 436.4만 |
|---|
| 2026.08.27 | ₩52,104 | ₩52,625 | ₩50,527 | ₩52,438 | +0.64% | 417.6만 |
|---|
| 2026.08.26 | ₩49,899 | ₩52,104 | ₩49,191 | ₩51,329 | +2.86% | 433.5만 |
|---|
| 2026.08.25 | ₩50,434 | ₩50,834 | ₩49,124 | ₩49,899 | -1.06% | 409.2만 |
|---|
| 2026.08.24 | ₩50,808 | ₩51,355 | ₩49,472 | ₩49,672 | -2.24% | 416.3만 |
|---|
| 2026.08.21 | ₩51,863 | ₩53,199 | ₩50,247 | ₩51,583 | -0.54% | 388.3만 |
|---|
| 2026.08.20 | ₩51,783 | ₩52,491 | ₩50,647 | ₩51,249 | -1.03% | 265.3만 |
|---|
| 2026.08.19 | ₩51,182 | ₩52,611 | ₩50,594 | ₩52,598 | +2.77% | 358.8만 |
|---|
| 2026.08.18 | ₩50,300 | ₩51,569 | ₩49,886 | ₩50,207 | -0.19% | 395.3만 |
|---|
| 2026.08.17 | ₩53,627 | ₩53,894 | ₩51,369 | ₩51,636 | -3.71% | 366.6만 |
|---|
| 2026.08.14 | ₩54,669 | ₩55,644 | ₩53,613 | ₩54,081 | -1.08% | 280.2만 |
|---|
| 2026.08.13 | ₩54,174 | ₩54,936 | ₩53,373 | ₩54,482 | +0.57% | 296만 |
|---|
| 2026.08.12 | ₩57,755 | ₩57,822 | ₩54,348 | ₩54,468 | -5.69% | 279.5만 |
|---|
| 2026.08.11 | ₩55,377 | ₩56,713 | ₩55,096 | ₩56,512 | +2.05% | 266.3만 |
|---|
| 2026.08.10 | ₩56,031 | ₩56,232 | ₩54,268 | ₩54,669 | -2.43% | 278.9만 |
|---|
| 2026.08.07 | ₩54,976 | ₩56,780 | ₩53,747 | ₩55,938 | +1.75% | 540.1만 |
|---|
| 2026.08.06 | ₩51,302 | ₩53,546 | ₩50,233 | ₩52,999 | +3.31% | 346.4만 |
|---|
| 2026.08.05 | ₩53,774 | ₩55,150 | ₩51,850 | ₩52,037 | -3.23% | 591.6만 |
|---|
| 2026.08.04 | ₩53,707 | ₩56,606 | ₩52,451 | ₩55,804 | +3.91% | 753.8만 |
|---|
| 2026.08.03 | ₩50,153 | ₩52,665 | ₩49,605 | ₩52,571 | +4.82% | 430.3만 |
|---|
| 2026.07.31 | ₩51,048 | ₩51,289 | ₩48,924 | ₩50,153 | -1.75% | 636.5만 |
|---|
| 2026.07.30 | ₩47,775 | ₩50,046 | ₩47,080 | ₩49,939 | +4.53% | 584.1만 |
|---|
| 2026.07.29 | ₩51,957 | ₩52,905 | ₩46,706 | ₩46,853 | -9.82% | 950.9만 |
|---|
| 2026.07.28 | ₩49,031 | ₩50,634 | ₩47,281 | ₩48,523 | -1.04% | 862.4만 |
|---|
| 2026.07.27 | ₩50,300 | ₩51,102 | ₩48,376 | ₩50,781 | +0.96% | 372.8만 |
|---|
| 2026.07.24 | ₩52,010 | ₩52,010 | ₩48,871 | ₩49,031 | -5.73% | 391.3만 |
|---|
| 2026.07.23 | ₩52,184 | ₩52,798 | ₩50,567 | ₩51,957 | -0.44% | 438.7만 |
|---|
| 2026.07.22 | ₩52,638 | ₩54,535 | ₩52,638 | ₩52,878 | +0.46% | 280.6만 |
|---|
| 2026.07.21 | ₩52,999 | ₩54,535 | ₩52,237 | ₩53,359 | +0.68% | 346.9만 |
|---|
| 2026.07.20 | ₩55,377 | ₩55,510 | ₩52,424 | ₩52,718 | -4.80% | 398.6만 |
|---|
| 2026.07.17 | ₩53,974 | ₩56,833 | ₩52,905 | ₩55,537 | +2.90% | 451.7만 |
|---|
| 2026.07.16 | ₩57,007 | ₩57,755 | ₩54,655 | ₩54,882 | -3.73% | 391.2만 |
|---|
| 2026.07.15 | ₩60,253 | ₩62,244 | ₩56,699 | ₩58,850 | -2.33% | 230.8만 |
|---|
| 2026.07.14 | ₩59,345 | ₩60,921 | ₩58,784 | ₩60,106 | +1.28% | 332.9만 |
|---|
| 2026.07.13 | ₩58,516 | ₩58,837 | ₩56,446 | ₩57,528 | -1.69% | 303.3만 |
|---|
| 2026.07.10 | ₩59,973 | ₩62,124 | ₩59,478 | ₩59,892 | -0.13% | 294.1만 |
|---|
| 2026.07.09 | ₩59,345 | ₩61,763 | ₩58,984 | ₩59,973 | +1.06% | 474만 |
|---|
| 2026.07.08 | ₩55,470 | ₩57,595 | ₩54,682 | ₩57,474 | +3.61% | 458.2만 |
|---|
| 2026.07.07 | ₩57,929 | ₩59,719 | ₩55,216 | ₩57,434 | -0.85% | 496.9만 |
|---|
| 2026.07.06 | ₩57,301 | ₩61,656 | ₩55,791 | ₩59,518 | +3.87% | 556.2만 |
|---|
| 2026.07.02 | ₩62,618 | ₩63,593 | ₩56,539 | ₩57,541 | -8.11% | 688만 |
|---|
| 2026.07.01 | ₩63,419 | ₩67,508 | ₩62,257 | ₩62,578 | -1.33% | 769.3만 |
|---|
| 2026.06.30 | ₩71,689 | ₩72,277 | ₩62,979 | ₩65,784 | -8.24% | 1660만 |
|---|
| 2026.06.29 | ₩64,087 | ₩65,410 | ₩60,694 | ₩64,582 | +0.77% | 569.6만 |
|---|
| 2026.06.26 | ₩61,696 | ₩64,929 | ₩61,469 | ₩63,566 | +3.03% | 811.8만 |
|---|
| 2026.06.25 | ₩64,715 | ₩65,343 | ₩59,385 | ₩63,072 | -2.54% | 668.1만 |
|---|
| 2026.06.24 | ₩64,635 | ₩66,572 | ₩62,992 | ₩63,887 | -1.16% | 578.5만 |
|---|
| 2026.06.23 | ₩66,425 | ₩68,002 | ₩62,417 | ₩63,085 | -5.03% | 629.4만 |
|---|
| 2026.06.22 | ₩69,471 | ₩73,733 | ₩68,937 | ₩70,019 | +0.79% | 593.7만 |
|---|
| 2026.06.18 | ₩67,334 | ₩70,634 | ₩64,181 | ₩69,846 | +3.73% | 1397.9만 |
|---|
| 2026.06.17 | ₩67,855 | ₩68,803 | ₩63,687 | ₩63,834 | -5.93% | 686.1만 |
|---|
| 2026.06.16 | ₩70,033 | ₩72,143 | ₩67,027 | ₩67,147 | -4.12% | 646.6만 |
|---|
| 2026.06.15 | ₩75,644 | ₩75,644 | ₩67,695 | ₩70,006 | -7.45% | 658.2만 |
|---|
| 2026.06.12 | ₩74,949 | ₩74,949 | ₩70,233 | ₩72,932 | -2.69% | 504.3만 |
|---|
| 2026.06.11 | ₩69,124 | ₩73,560 | ₩68,162 | ₩73,386 | +6.17% | 461만 |
|---|
| 2026.06.10 | ₩69,912 | ₩71,235 | ₩67,521 | ₩67,561 | -3.36% | 651.5만 |
|---|
| 2026.06.09 | ₩76,312 | ₩77,367 | ₩64,742 | ₩71,489 | -6.32% | 1306.5만 |
|---|
| 2026.06.08 | ₩80,159 | ₩80,159 | ₩75,109 | ₩75,991 | -5.20% | 505.3만 |
|---|
| 2026.06.05 | ₩88,910 | ₩88,990 | ₩74,815 | ₩74,909 | -15.75% | 1044.9만 |
|---|
| 2026.06.04 | ₩89,445 | ₩93,439 | ₩87,975 | ₩91,368 | +2.15% | 446만 |
|---|
| 2026.06.03 | ₩95,243 | ₩97,260 | ₩90,500 | ₩92,210 | -3.18% | 489.7만 |
|---|
| 2026.06.02 | ₩84,956 | ₩97,260 | ₩84,060 | ₩96,632 | +13.74% | 836만 |
|---|
| 2026.06.01 | ₩88,122 | ₩88,389 | ₩82,711 | ₩85,156 | -3.37% | 869.8만 |
|---|
| 2026.05.29 | ₩96,859 | ₩98,516 | ₩89,872 | ₩91,328 | -5.71% | 903.5만 |
|---|
| 2026.05.28 | ₩93,159 | ₩96,819 | ₩91,088 | ₩92,851 | -0.33% | 672.8만 |
|---|
| 2026.05.27 | ₩90,941 | ₩97,126 | ₩88,376 | ₩93,893 | +3.25% | 1134.7만 |
|---|
| 2026.05.26 | ₩88,897 | ₩92,050 | ₩85,062 | ₩89,378 | +0.54% | 1165.3만 |
|---|
| 2026.05.22 | ₩83,352 | ₩86,759 | ₩80,507 | ₩85,543 | +2.63% | 1099.6만 |
|---|
| 2026.05.21 | ₩70,634 | ₩84,541 | ₩70,620 | ₩83,286 | +17.91% | 1830.6만 |
|---|
| 2026.05.20 | ₩64,021 | ₩71,769 | ₩61,990 | ₩71,008 | +10.91% | 1127.6만 |
|---|
| 2026.05.19 | ₩64,996 | ₩65,931 | ₩60,013 | ₩62,471 | -3.88% | 854만 |
|---|
| 2026.05.18 | ₩70,006 | ₩70,594 | ₩64,248 | ₩66,385 | -5.17% | 1195만 |
|---|
| 2026.05.15 | ₩62,070 | ₩71,997 | ₩60,774 | ₩70,661 | +13.84% | 2033.1만 |
|---|
| 2026.05.14 | ₩55,858 | ₩66,011 | ₩53,440 | ₩64,141 | +14.83% | 1639.8만 |
|---|
| 2026.05.13 | ₩51,436 | ₩57,314 | ₩50,300 | ₩56,112 | +9.09% | 1151.3만 |
|---|
| 2026.05.12 | ₩49,645 | ₩50,434 | ₩47,601 | ₩50,073 | +0.86% | 500.2만 |
|---|
| 2026.05.11 | ₩48,871 | ₩52,651 | ₩48,817 | ₩50,300 | +2.93% | 651.3만 |
|---|
| 2026.05.08 | ₩47,949 | ₩49,512 | ₩47,040 | ₩48,697 | +1.56% | 371.1만 |
|---|
| 2026.05.07 | ₩48,256 | ₩49,806 | ₩46,452 | ₩47,388 | -1.80% | 472.5만 |
|---|
| 2026.05.06 | ₩47,989 | ₩48,096 | ₩46,065 | ₩47,828 | -0.33% | 482.6만 |
|---|
| 2026.05.05 | ₩44,221 | ₩48,577 | ₩43,874 | ₩48,122 | +8.82% | 852.9만 |
|---|
| 2026.05.04 | ₩45,103 | ₩45,504 | ₩42,591 | ₩43,473 | -3.61% | 552.4만 |
|---|
| 2026.05.01 | ₩44,408 | ₩45,878 | ₩43,740 | ₩45,223 | +1.84% | 587만 |
|---|
| 2026.04.30 | ₩42,284 | ₩45,397 | ₩41,656 | ₩44,034 | +4.14% | 993.6만 |
|---|
| 2026.04.29 | ₩45,450 | ₩45,691 | ₩39,946 | ₩41,670 | -8.32% | 1727.9만 |
|---|
| 2026.04.28 | ₩46,960 | ₩47,307 | ₩45,718 | ₩45,824 | -2.42% | 970.7만 |
|---|
| 2026.04.27 | ₩47,521 | ₩48,603 | ₩45,985 | ₩47,080 | -0.93% | 440.7만 |
|---|
| 2026.04.24 | ₩49,138 | ₩49,351 | ₩46,840 | ₩47,788 | -2.75% | 521.8만 |
|---|
| 2026.04.23 | ₩47,521 | ₩48,764 | ₩46,239 | ₩48,309 | +1.66% | 762.9만 |
|---|
| 2026.04.22 | ₩45,424 | ₩47,668 | ₩45,424 | ₩47,241 | +4.00% | 580.2만 |
|---|
| 2026.04.21 | ₩45,664 | ₩48,162 | ₩44,702 | ₩44,916 | -1.64% | 717.9만 |
|---|
| 2026.04.20 | ₩42,872 | ₩45,838 | ₩41,816 | ₩45,263 | +5.58% | 905.6만 |
|---|
| 2026.04.17 | ₩43,567 | ₩44,582 | ₩42,992 | ₩43,393 | -0.40% | 797.5만 |
|---|
| 2026.04.16 | ₩43,941 | ₩44,355 | ₩41,603 | ₩42,698 | -2.83% | 578.2만 |
|---|
| 2026.04.15 | ₩43,393 | ₩45,250 | ₩42,444 | ₩42,992 | -0.92% | 918만 |
|---|
| 2026.04.14 | ₩42,792 | ₩43,540 | ₩41,937 | ₩42,752 | -0.09% | 504.5만 |
|---|
| 2026.04.13 | ₩42,364 | ₩43,019 | ₩41,536 | ₩41,910 | -1.07% | 487.1만 |
|---|
| 2026.04.10 | ₩41,937 | ₩42,591 | ₩41,282 | ₩41,670 | -0.64% | 566만 |
|---|
| 2026.04.09 | ₩43,126 | ₩43,593 | ₩41,242 | ₩41,763 | -3.16% | 656.3만 |
|---|
| 2026.04.08 | ₩45,410 | ₩45,691 | ₩43,086 | ₩43,500 | -4.21% | 615.5만 |
|---|
| 2026.04.07 | ₩44,408 | ₩44,662 | ₩41,523 | ₩42,805 | -3.61% | 854.1만 |
|---|
| 2026.04.06 | ₩46,933 | ₩47,481 | ₩44,488 | ₩44,943 | -4.24% | 585.8만 |
|---|
| 2026.04.02 | ₩49,218 | ₩51,369 | ₩46,573 | ₩46,653 | -5.21% | 644.2만 |
|---|
| 2026.04.01 | ₩51,075 | ₩51,836 | ₩50,380 | ₩51,142 | +0.13% | 404.4만 |
|---|
| 2026.03.31 | ₩48,162 | ₩50,754 | ₩48,042 | ₩50,514 | +4.88% | 466.9만 |
|---|
| 2026.03.30 | ₩51,182 | ₩51,208 | ₩47,040 | ₩47,615 | -6.97% | 534.7만 |
|---|
| 2026.03.27 | ₩52,571 | ₩52,571 | ₩49,525 | ₩50,554 | -3.84% | 647.6만 |
|---|
| 2026.03.26 | ₩55,350 | ₩56,780 | ₩53,413 | ₩53,680 | -3.02% | 423.9만 |
|---|
| 2026.03.25 | ₩54,762 | ₩57,033 | ₩53,319 | ₩56,820 | +3.76% | 479.1만 |
|---|
| 2026.03.24 | ₩53,840 | ₩55,497 | ₩53,680 | ₩54,736 | +1.66% | 450.7만 |
|---|
| 2026.03.23 | ₩59,719 | ₩59,919 | ₩54,388 | ₩54,455 | -8.81% | 587만 |
|---|
| 2026.03.20 | ₩59,532 | ₩62,618 | ₩58,022 | ₩58,931 | -1.01% | 699.7만 |
|---|
| 2026.03.19 | ₩56,272 | ₩59,959 | ₩55,671 | ₩59,639 | +5.98% | 476.2만 |
|---|
| 2026.03.18 | ₩58,931 | ₩59,265 | ₩56,806 | ₩57,822 | -1.88% | 421.5만 |
|---|
| 2026.03.17 | ₩61,602 | ₩61,990 | ₩58,663 | ₩59,719 | -3.06% | 452.8만 |
|---|
| 2026.03.16 | ₩59,786 | ₩61,696 | ₩59,772 | ₩61,309 | +2.55% | 424.9만 |
|---|
| 2026.03.13 | ₩58,075 | ₩60,828 | ₩57,581 | ₩58,877 | +1.38% | 407.2만 |
|---|
| 2026.03.12 | ₩57,127 | ₩57,127 | ₩55,537 | ₩56,913 | -0.37% | 370.3만 |
|---|
| 2026.03.11 | ₩57,661 | ₩59,639 | ₩57,354 | ₩57,902 | +0.42% | 351.9만 |
|---|
| 2026.03.10 | ₩55,283 | ₩58,570 | ₩55,083 | ₩58,236 | +5.34% | 538.2만 |
|---|
| 2026.03.09 | ₩52,838 | ₩54,976 | ₩51,342 | ₩54,589 | +3.31% | 646.9만 |
|---|
| 2026.03.06 | ₩53,520 | ₩55,297 | ₩52,785 | ₩53,747 | +0.42% | 598.3만 |
|---|
| 2026.03.05 | ₩56,232 | ₩57,007 | ₩54,041 | ₩54,976 | -2.23% | 578.9만 |
|---|
| 2026.03.04 | ₩57,929 | ₩58,490 | ₩56,245 | ₩56,993 | -1.61% | 326.9만 |
|---|
| 2026.03.03 | ₩57,354 | ₩58,062 | ₩55,818 | ₩57,715 | +0.63% | 358.2만 |
|---|
| 2026.03.02 | ₩55,323 | ₩61,095 | ₩54,789 | ₩59,732 | +7.97% | 611.7만 |
|---|
| 2026.02.27 | ₩60,026 | ₩60,333 | ₩54,949 | ₩56,472 | -5.92% | 685.3만 |
|---|
| 2026.02.26 | ₩63,473 | ₩64,582 | ₩60,854 | ₩61,148 | -3.66% | 502.4만 |
|---|
| 2026.02.25 | ₩67,174 | ₩67,908 | ₩64,715 | ₩64,782 | -3.56% | 597.3만 |
|---|
| 2026.02.24 | ₩63,339 | ₩66,759 | ₩62,564 | ₩66,452 | +4.91% | 597.3만 |
|---|
| 2026.02.23 | ₩61,456 | ₩63,393 | ₩60,480 | ₩63,326 | +3.04% | 442.5만 |
|---|
| 2026.02.20 | ₩58,770 | ₩62,257 | ₩58,450 | ₩62,204 | +5.84% | 573.1만 |
|---|
| 2026.02.19 | ₩61,081 | ₩61,255 | ₩58,263 | ₩59,118 | -3.22% | 482.9만 |
|---|
| 2026.02.18 | ₩62,685 | ₩63,059 | ₩59,692 | ₩61,509 | -1.88% | 473.7만 |
|---|
| 2026.02.17 | ₩57,835 | ₩61,683 | ₩57,541 | ₩60,975 | +5.43% | 611.3만 |
|---|
| 2026.02.13 | ₩59,064 | ₩59,946 | ₩57,448 | ₩58,102 | -1.63% | 474.9만 |
|---|
| 2026.02.12 | ₩64,154 | ₩64,782 | ₩57,488 | ₩58,971 | -8.08% | 867.4만 |
|---|
| 2026.02.11 | ₩68,229 | ₩69,258 | ₩63,019 | ₩64,435 | -5.56% | 803.5만 |
|---|
| 2026.02.10 | ₩68,042 | ₩69,792 | ₩64,555 | ₩67,133 | -1.34% | 813.4만 |
|---|
| 2026.02.09 | ₩66,813 | ₩67,975 | ₩63,553 | ₩67,200 | +0.58% | 691.2만 |
|---|
| 2026.02.06 | ₩64,956 | ₩68,803 | ₩63,286 | ₩66,532 | +2.43% | 1101.8만 |
|---|
| 2026.02.05 | ₩67,628 | ₩69,792 | ₩62,845 | ₩63,152 | -6.62% | 1174만 |
|---|
| 2026.02.04 | ₩64,128 | ₩70,714 | ₩63,820 | ₩69,031 | +7.65% | 5000.2만 |
|---|
| 2026.02.03 | ₩48,550 | ₩50,875 | ₩48,015 | ₩49,806 | +2.59% | 1141.5만 |
|---|
| 2026.02.02 | ₩49,004 | ₩49,392 | ₩47,361 | ₩48,724 | -0.57% | 616.9만 |
|---|
| 2026.01.30 | ₩50,594 | ₩51,970 | ₩48,844 | ₩49,405 | -2.35% | 466만 |
|---|
| 2026.01.29 | ₩53,787 | ₩53,814 | ₩49,138 | ₩51,102 | -4.99% | 824.2만 |
|---|
| 2026.01.28 | ₩54,375 | ₩55,804 | ₩53,346 | ₩54,068 | -0.57% | 502.8만 |
|---|
| 2026.01.27 | ₩52,451 | ₩54,068 | ₩51,583 | ₩53,346 | +1.71% | 580.3만 |
|---|
| 2026.01.26 | ₩51,836 | ₩53,921 | ₩51,556 | ₩52,665 | +1.60% | 568.1만 |
|---|
| 2026.01.23 | ₩55,444 | ₩56,953 | ₩52,665 | ₩52,718 | -4.92% | 904.8만 |
|---|
| 2026.01.22 | ₩49,351 | ₩54,976 | ₩49,298 | ₩54,081 | +9.58% | 1388.2만 |
|---|
| 2026.01.21 | ₩47,027 | ₩48,069 | ₩46,519 | ₩48,056 | +2.19% | 463.6만 |
|---|
| 2026.01.20 | ₩47,748 | ₩48,269 | ₩44,956 | ₩46,118 | -3.41% | 855.9만 |
|---|
| 2026.01.16 | ₩47,227 | ₩47,815 | ₩46,359 | ₩46,733 | -1.05% | 488.9만 |
|---|
| 2026.01.15 | ₩48,430 | ₩48,523 | ₩46,573 | ₩47,241 | -2.46% | 536.1만 |
|---|
| 2026.01.14 | ₩48,683 | ₩50,033 | ₩48,042 | ₩48,269 | -0.85% | 397.8만 |
|---|
| 2026.01.13 | ₩49,004 | ₩49,178 | ₩47,174 | ₩48,590 | -0.85% | 647.1만 |
|---|
| 2026.01.12 | ₩46,760 | ₩50,300 | ₩46,693 | ₩49,004 | +4.80% | 847.7만 |
|---|
| 2026.01.09 | ₩48,189 | ₩48,510 | ₩46,145 | ₩47,054 | -2.36% | 525.2만 |
|---|
| 2026.01.08 | ₩45,771 | ₩48,416 | ₩45,584 | ₩47,334 | +3.42% | 796.9만 |
|---|
| 2026.01.07 | ₩46,426 | ₩47,227 | ₩45,343 | ₩46,345 | -0.17% | 505.2만 |
|---|
| 2026.01.06 | ₩45,704 | ₩47,494 | ₩45,677 | ₩46,426 | +1.58% | 558.4만 |
|---|
| 2026.01.05 | ₩46,599 | ₩47,080 | ₩44,876 | ₩45,424 | -2.52% | 565만 |
|---|
| 2026.01.02 | ₩43,086 | ₩46,439 | ₩43,086 | ₩45,090 | +4.65% | 764.5만 |
|---|
| 2025.12.31 | ₩42,952 | ₩43,152 | ₩42,351 | ₩42,818 | -0.31% | 314.1만 |
|---|
| 2025.12.30 | ₩44,368 | ₩44,422 | ₩42,979 | ₩43,006 | -3.07% | 390.8만 |
|---|
| 2025.12.29 | ₩43,820 | ₩45,303 | ₩43,687 | ₩44,261 | +1.01% | 400.9만 |
|---|
| 2025.12.26 | ₩43,901 | ₩44,288 | ₩43,406 | ₩44,088 | +0.43% | 250.6만 |
|---|
| 2025.12.24 | ₩42,925 | ₩43,914 | ₩42,778 | ₩43,887 | +2.24% | 179.5만 |
|---|
| 2025.12.23 | ₩44,462 | ₩44,622 | ₩42,164 | ₩43,046 | -3.19% | 542.5만 |
|---|
| 2025.12.22 | ₩44,822 | ₩45,584 | ₩44,315 | ₩44,756 | -0.15% | 581만 |
|---|
| 2025.12.19 | ₩44,048 | ₩44,742 | ₩43,393 | ₩44,422 | +0.85% | 616만 |
|---|
| 2025.12.18 | ₩43,647 | ₩45,130 | ₩43,527 | ₩44,034 | +0.89% | 681.1만 |
|---|
| 2025.12.17 | ₩42,672 | ₩44,221 | ₩42,164 | ₩42,231 | -1.03% | 628.8만 |
|---|
| 2025.12.16 | ₩42,364 | ₩44,101 | ₩41,963 | ₩42,565 | +0.47% | 465.9만 |
|---|
| 2025.12.15 | ₩43,072 | ₩43,086 | ₩41,589 | ₩41,910 | -2.70% | 668만 |
|---|
| 2025.12.12 | ₩44,261 | ₩44,555 | ₩42,672 | ₩42,992 | -2.87% | 526만 |
|---|
| 2025.12.11 | ₩43,687 | ₩44,515 | ₩42,885 | ₩44,101 | +0.95% | 559만 |
|---|
| 2025.12.10 | ₩41,816 | ₩44,475 | ₩41,696 | ₩43,807 | +4.76% | 726만 |
|---|
| 2025.12.09 | ₩41,416 | ₩43,553 | ₩41,322 | ₩42,150 | +1.77% | 685.4만 |
|---|
| 2025.12.08 | ₩41,095 | ₩42,044 | ₩41,095 | ₩41,736 | +1.56% | 568.2만 |
|---|
| 2025.12.05 | ₩41,135 | ₩43,700 | ₩40,547 | ₩41,750 | +1.49% | 1064.4만 |
|---|
| 2025.12.04 | ₩39,024 | ₩41,536 | ₩38,757 | ₩41,095 | +5.31% | 810만 |
|---|
| 2025.12.03 | ₩39,211 | ₩39,545 | ₩38,343 | ₩39,265 | +0.14% | 531.1만 |
|---|
| 2025.12.02 | ₩38,597 | ₩39,599 | ₩38,343 | ₩38,904 | +0.80% | 535.9만 |
|---|
| 2025.12.01 | ₩37,809 | ₩39,318 | ₩37,581 | ₩38,183 | +0.99% | 766.2만 |
|---|
| 2025.11.28 | ₩37,662 | ₩38,797 | ₩37,528 | ₩38,543 | +2.34% | 319.3만 |
|---|
| 2025.11.26 | ₩37,221 | ₩37,835 | ₩36,913 | ₩37,167 | -0.14% | 582만 |
|---|
| 2025.11.25 | ₩35,738 | ₩37,314 | ₩35,297 | ₩37,020 | +3.59% | 689.1만 |
|---|
| 2025.11.24 | ₩35,871 | ₩36,179 | ₩35,390 | ₩35,778 | -0.26% | 522.8만 |
|---|
| 2025.11.21 | ₩34,883 | ₩36,793 | ₩34,442 | ₩35,978 | +3.14% | 682.3만 |
|---|
| 2025.11.20 | ₩36,352 | ₩37,648 | ₩34,843 | ₩34,896 | -4.01% | 630.9만 |
|---|
| 2025.11.19 | ₩36,793 | ₩37,715 | ₩35,858 | ₩35,925 | -2.36% | 620.7만 |
|---|
| 2025.11.18 | ₩36,392 | ₩37,755 | ₩36,326 | ₩36,873 | +1.32% | 585.5만 |
|---|
| 2025.11.17 | ₩38,102 | ₩38,370 | ₩36,553 | ₩36,780 | -3.47% | 722.1만 |
|---|
| 2025.11.14 | ₩37,768 | ₩39,853 | ₩37,595 | ₩38,316 | +1.45% | 904.2만 |
|---|
| 2025.11.13 | ₩40,614 | ₩41,162 | ₩38,263 | ₩38,623 | -4.90% | 781.2만 |
|---|
| 2025.11.12 | ₩41,589 | ₩42,712 | ₩40,641 | ₩41,028 | -1.35% | 667.5만 |
|---|
| 2025.11.11 | ₩44,141 | ₩44,181 | ₩41,082 | ₩41,202 | -6.66% | 831.4만 |
|---|
| 2025.11.10 | ₩41,295 | ₩44,475 | ₩40,654 | ₩43,874 | +6.24% | 1150.2만 |
|---|
| 2025.11.07 | ₩40,587 | ₩40,895 | ₩38,770 | ₩40,374 | -0.53% | 759만 |
|---|
| 2025.11.06 | ₩43,233 | ₩43,820 | ₩40,881 | ₩41,643 | -3.68% | 686.4만 |
|---|
| 2025.11.05 | ₩38,944 | ₩43,366 | ₩38,824 | ₩43,019 | +10.46% | 1263.6만 |
|---|
| 2025.11.04 | ₩38,984 | ₩40,748 | ₩38,557 | ₩38,757 | -0.58% | 1184만 |
|---|
| 2025.11.03 | ₩40,721 | ₩40,721 | ₩39,332 | ₩39,425 | -3.18% | 791.3만 |
|---|
| 2025.10.31 | ₩40,253 | ₩41,549 | ₩40,080 | ₩40,761 | +1.26% | 856.9만 |
|---|
| 2025.10.30 | ₩40,988 | ₩41,416 | ₩40,026 | ₩40,253 | -1.79% | 1013.4만 |
|---|
| 2025.10.29 | ₩42,351 | ₩44,676 | ₩41,162 | ₩41,603 | -1.77% | 2646만 |
|---|
| 2025.10.28 | ₩49,432 | ₩49,645 | ₩48,363 | ₩49,031 | -0.81% | 1388.8만 |
|---|
| 2025.10.27 | ₩49,445 | ₩50,166 | ₩48,403 | ₩49,178 | -0.54% | 607.6만 |
|---|
| 2025.10.24 | ₩48,577 | ₩49,819 | ₩48,229 | ₩48,403 | -0.36% | 564.6만 |
|---|
| 2025.10.23 | ₩47,040 | ₩48,029 | ₩46,345 | ₩47,615 | +1.22% | 557.5만 |
|---|
| 2025.10.22 | ₩48,697 | ₩49,432 | ₩46,586 | ₩48,203 | -1.02% | 565.4만 |
|---|
| 2025.10.21 | ₩50,594 | ₩50,834 | ₩49,218 | ₩49,552 | -2.06% | 413.1만 |
|---|
| 2025.10.20 | ₩49,766 | ₩51,315 | ₩49,365 | ₩50,207 | +0.89% | 514.2만 |
|---|
| 2025.10.17 | ₩49,579 | ₩49,685 | ₩48,136 | ₩48,844 | -1.48% | 564.5만 |
|---|
| 2025.10.16 | ₩50,260 | ₩51,008 | ₩49,044 | ₩50,180 | -0.16% | 582.1만 |
|---|
| 2025.10.15 | ₩50,019 | ₩52,838 | ₩49,498 | ₩50,153 | +0.27% | 849.7만 |
|---|
| 2025.10.14 | ₩46,212 | ₩49,458 | ₩45,651 | ₩48,683 | +5.35% | 674만 |
|---|
| 2025.10.13 | ₩46,559 | ₩47,895 | ₩46,185 | ₩46,519 | -0.09% | 566.2만 |
|---|
| 2025.10.10 | ₩49,432 | ₩49,619 | ₩44,849 | ₩45,784 | -7.38% | 1003.4만 |
|---|