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 | ₩44,321 | ₩44,750 | ₩42,872 | ₩44,012 | -0.70% | 374.7만 |
| 2026.10.08 | ₩44,508 | ₩44,508 | ₩42,443 | ₩44,146 | -0.81% | 509.4만 |
| 2026.10.07 | ₩43,636 | ₩44,951 | ₩43,583 | ₩44,938 | +2.98% | 347만 |
| 2026.10.06 | ₩44,817 | ₩45,823 | ₩44,267 | ₩45,488 | +1.50% | 401만 |
| 2026.10.05 | ₩44,575 | ₩45,018 | ₩42,899 | ₩44,871 | +0.66% | 373.8만 |
| 2026.10.02 | ₩45,072 | ₩45,863 | ₩44,468 | ₩44,897 | -0.39% | 467.3만 |
| 2026.10.01 | ₩43,717 | ₩44,589 | ₩42,362 | ₩44,025 | +0.71% | 508.4만 |
| 2026.09.30 | ₩43,435 | ₩45,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,253 |
| +1.88% |
| 576.9만 |
| 2026.09.29 | ₩41,919 | ₩42,939 | ₩40,967 | ₩42,697 | +1.86% | 571.6만 |
|---|
| 2026.09.28 | ₩43,140 | ₩43,140 | ₩41,436 | ₩41,463 | -3.89% | 546.1만 |
|---|
| 2026.09.25 | ₩44,294 | ₩44,562 | ₩43,395 | ₩43,462 | -1.88% | 415.4만 |
|---|
| 2026.09.24 | ₩44,012 | ₩44,267 | ₩42,308 | ₩44,025 | +0.03% | 703.5만 |
|---|
| 2026.09.23 | ₩46,346 | ₩46,561 | ₩43,905 | ₩44,361 | -4.28% | 556만 |
|---|
| 2026.09.22 | ₩47,312 | ₩47,419 | ₩46,051 | ₩46,172 | -2.41% | 346.9만 |
|---|
| 2026.09.21 | ₩46,467 | ₩46,936 | ₩45,018 | ₩46,628 | +0.35% | 533.6만 |
|---|
| 2026.09.18 | ₩48,425 | ₩48,479 | ₩45,863 | ₩46,467 | -4.04% | 715.1만 |
|---|
| 2026.09.17 | ₩48,439 | ₩49,297 | ₩47,889 | ₩48,318 | -0.25% | 391만 |
|---|
| 2026.09.16 | ₩49,834 | ₩49,834 | ₩46,829 | ₩47,701 | -4.28% | 394.8만 |
|---|
| 2026.09.15 | ₩49,512 | ₩49,954 | ₩48,130 | ₩49,257 | -0.51% | 306.2만 |
|---|
| 2026.09.14 | ₩47,272 | ₩50,290 | ₩47,245 | ₩49,176 | +4.03% | 368.5만 |
|---|
| 2026.09.11 | ₩49,619 | ₩50,625 | ₩48,707 | ₩48,761 | -1.73% | 310.7만 |
|---|
| 2026.09.10 | ₩47,929 | ₩51,336 | ₩46,480 | ₩49,445 | +3.16% | 476만 |
|---|
| 2026.09.09 | ₩52,195 | ₩53,040 | ₩48,694 | ₩49,257 | -5.63% | 523.9만 |
|---|
| 2026.09.08 | ₩50,558 | ₩52,624 | ₩49,780 | ₩52,087 | +3.02% | 646만 |
|---|
| 2026.09.04 | ₩48,600 | ₩48,948 | ₩47,808 | ₩48,787 | +0.39% | 263.7만 |
|---|
| 2026.09.03 | ₩47,620 | ₩48,774 | ₩46,708 | ₩48,707 | +2.28% | 375만 |
|---|
| 2026.09.02 | ₩47,594 | ₩48,425 | ₩46,212 | ₩47,647 | +0.11% | 524.2만 |
|---|
| 2026.09.01 | ₩47,835 | ₩48,398 | ₩47,151 | ₩47,674 | -0.34% | 422.4만 |
|---|
| 2026.08.31 | ₩49,405 | ₩49,928 | ₩48,264 | ₩48,855 | -1.11% | 392.1만 |
|---|
| 2026.08.28 | ₩52,463 | ₩52,704 | ₩49,203 | ₩49,968 | -4.76% | 436.4만 |
|---|
| 2026.08.27 | ₩52,315 | ₩52,839 | ₩50,733 | ₩52,651 | +0.64% | 417.6만 |
|---|
| 2026.08.26 | ₩50,102 | ₩52,315 | ₩49,391 | ₩51,537 | +2.86% | 433.5만 |
|---|
| 2026.08.25 | ₩50,639 | ₩51,041 | ₩49,324 | ₩50,102 | -1.06% | 409.2만 |
|---|
| 2026.08.24 | ₩51,014 | ₩51,564 | ₩49,673 | ₩49,874 | -2.24% | 416.3만 |
|---|
| 2026.08.21 | ₩52,074 | ₩53,415 | ₩50,451 | ₩51,792 | -0.54% | 388.3만 |
|---|
| 2026.08.20 | ₩51,993 | ₩52,704 | ₩50,853 | ₩51,457 | -1.03% | 265.3만 |
|---|
| 2026.08.19 | ₩51,390 | ₩52,825 | ₩50,800 | ₩52,812 | +2.77% | 358.8만 |
|---|
| 2026.08.18 | ₩50,504 | ₩51,779 | ₩50,089 | ₩50,411 | -0.19% | 395.3만 |
|---|
| 2026.08.17 | ₩53,845 | ₩54,113 | ₩51,578 | ₩51,846 | -3.71% | 366.6만 |
|---|
| 2026.08.14 | ₩54,891 | ₩55,870 | ₩53,831 | ₩54,301 | -1.08% | 280.2만 |
|---|
| 2026.08.13 | ₩54,395 | ₩55,159 | ₩53,590 | ₩54,703 | +0.57% | 296만 |
|---|
| 2026.08.12 | ₩57,990 | ₩58,057 | ₩54,569 | ₩54,690 | -5.69% | 279.5만 |
|---|
| 2026.08.11 | ₩55,602 | ₩56,943 | ₩55,320 | ₩56,742 | +2.05% | 266.3만 |
|---|
| 2026.08.10 | ₩56,259 | ₩56,460 | ₩54,488 | ₩54,891 | -2.43% | 278.9만 |
|---|
| 2026.08.07 | ₩55,199 | ₩57,010 | ₩53,965 | ₩56,165 | +1.75% | 540.1만 |
|---|
| 2026.08.06 | ₩51,511 | ₩53,764 | ₩50,437 | ₩53,214 | +3.31% | 346.4만 |
|---|
| 2026.08.05 | ₩53,992 | ₩55,374 | ₩52,061 | ₩52,248 | -3.23% | 591.6만 |
|---|
| 2026.08.04 | ₩53,925 | ₩56,836 | ₩52,664 | ₩56,031 | +3.91% | 753.8만 |
|---|
| 2026.08.03 | ₩50,357 | ₩52,879 | ₩49,807 | ₩52,785 | +4.82% | 430.3만 |
|---|
| 2026.07.31 | ₩51,256 | ₩51,497 | ₩49,123 | ₩50,357 | -1.75% | 636.5만 |
|---|
| 2026.07.30 | ₩47,969 | ₩50,250 | ₩47,272 | ₩50,142 | +4.53% | 584.1만 |
|---|
| 2026.07.29 | ₩52,168 | ₩53,120 | ₩46,896 | ₩47,044 | -9.82% | 950.9만 |
|---|
| 2026.07.28 | ₩49,230 | ₩50,840 | ₩47,473 | ₩48,720 | -1.04% | 862.4만 |
|---|
| 2026.07.27 | ₩50,504 | ₩51,309 | ₩48,573 | ₩50,987 | +0.96% | 372.8만 |
|---|
| 2026.07.24 | ₩52,221 | ₩52,221 | ₩49,069 | ₩49,230 | -5.73% | 391.3만 |
|---|
| 2026.07.23 | ₩52,396 | ₩53,013 | ₩50,773 | ₩52,168 | -0.44% | 438.7만 |
|---|
| 2026.07.22 | ₩52,852 | ₩54,757 | ₩52,852 | ₩53,093 | +0.46% | 280.6만 |
|---|
| 2026.07.21 | ₩53,214 | ₩54,757 | ₩52,450 | ₩53,576 | +0.68% | 346.9만 |
|---|
| 2026.07.20 | ₩55,602 | ₩55,736 | ₩52,637 | ₩52,932 | -4.80% | 398.6만 |
|---|
| 2026.07.17 | ₩54,193 | ₩57,064 | ₩53,120 | ₩55,763 | +2.90% | 451.7만 |
|---|
| 2026.07.16 | ₩57,238 | ₩57,990 | ₩54,877 | ₩55,106 | -3.73% | 391.2만 |
|---|
| 2026.07.15 | ₩60,498 | ₩62,497 | ₩56,930 | ₩59,090 | -2.33% | 230.8만 |
|---|
| 2026.07.14 | ₩59,586 | ₩61,169 | ₩59,022 | ₩60,350 | +1.28% | 332.9만 |
|---|
| 2026.07.13 | ₩58,754 | ₩59,076 | ₩56,675 | ₩57,762 | -1.69% | 303.3만 |
|---|
| 2026.07.10 | ₩60,216 | ₩62,376 | ₩59,720 | ₩60,136 | -0.13% | 294.1만 |
|---|
| 2026.07.09 | ₩59,586 | ₩62,014 | ₩59,224 | ₩60,216 | +1.06% | 474만 |
|---|
| 2026.07.08 | ₩55,696 | ₩57,829 | ₩54,904 | ₩57,708 | +3.61% | 458.2만 |
|---|
| 2026.07.07 | ₩58,164 | ₩59,961 | ₩55,441 | ₩57,668 | -0.85% | 496.9만 |
|---|
| 2026.07.06 | ₩57,534 | ₩61,907 | ₩56,018 | ₩59,760 | +3.87% | 556.2만 |
|---|
| 2026.07.02 | ₩62,872 | ₩63,852 | ₩56,769 | ₩57,775 | -8.11% | 688만 |
|---|
| 2026.07.01 | ₩63,677 | ₩67,782 | ₩62,510 | ₩62,832 | -1.33% | 769.3만 |
|---|
| 2026.06.30 | ₩71,981 | ₩72,571 | ₩63,235 | ₩66,052 | -8.24% | 1660만 |
|---|
| 2026.06.29 | ₩64,348 | ₩65,676 | ₩60,941 | ₩64,844 | +0.77% | 569.6만 |
|---|
| 2026.06.26 | ₩61,947 | ₩65,193 | ₩61,719 | ₩63,825 | +3.03% | 811.8만 |
|---|
| 2026.06.25 | ₩64,978 | ₩65,609 | ₩59,626 | ₩63,328 | -2.54% | 668.1만 |
|---|
| 2026.06.24 | ₩64,898 | ₩66,843 | ₩63,248 | ₩64,147 | -1.16% | 578.5만 |
|---|
| 2026.06.23 | ₩66,695 | ₩68,278 | ₩62,671 | ₩63,342 | -5.03% | 629.4만 |
|---|
| 2026.06.22 | ₩69,754 | ₩74,033 | ₩69,217 | ₩70,304 | +0.79% | 593.7만 |
|---|
| 2026.06.18 | ₩67,608 | ₩70,921 | ₩64,442 | ₩70,129 | +3.73% | 1397.9만 |
|---|
| 2026.06.17 | ₩68,131 | ₩69,083 | ₩63,945 | ₩64,093 | -5.93% | 686.1만 |
|---|
| 2026.06.16 | ₩70,317 | ₩72,437 | ₩67,299 | ₩67,420 | -4.12% | 646.6만 |
|---|
| 2026.06.15 | ₩75,951 | ₩75,951 | ₩67,970 | ₩70,290 | -7.45% | 658.2만 |
|---|
| 2026.06.12 | ₩75,254 | ₩75,254 | ₩70,518 | ₩73,228 | -2.69% | 504.3만 |
|---|
| 2026.06.11 | ₩69,405 | ₩73,859 | ₩68,439 | ₩73,684 | +6.17% | 461만 |
|---|
| 2026.06.10 | ₩70,197 | ₩71,525 | ₩67,795 | ₩67,836 | -3.36% | 651.5만 |
|---|
| 2026.06.09 | ₩76,622 | ₩77,682 | ₩65,005 | ₩71,779 | -6.32% | 1306.5만 |
|---|
| 2026.06.08 | ₩80,485 | ₩80,485 | ₩75,415 | ₩76,300 | -5.20% | 505.3만 |
|---|
| 2026.06.05 | ₩89,272 | ₩89,352 | ₩75,120 | ₩75,213 | -15.75% | 1044.9만 |
|---|
| 2026.06.04 | ₩89,808 | ₩93,819 | ₩88,333 | ₩91,740 | +2.15% | 446만 |
|---|
| 2026.06.03 | ₩95,630 | ₩97,655 | ₩90,868 | ₩92,585 | -3.18% | 489.7만 |
|---|
| 2026.06.02 | ₩85,301 | ₩97,655 | ₩84,402 | ₩97,025 | +13.74% | 836만 |
|---|
| 2026.06.01 | ₩88,480 | ₩88,748 | ₩83,047 | ₩85,502 | -3.37% | 869.8만 |
|---|
| 2026.05.29 | ₩97,253 | ₩98,916 | ₩90,237 | ₩91,699 | -5.71% | 903.5만 |
|---|
| 2026.05.28 | ₩93,537 | ₩97,213 | ₩91,458 | ₩93,229 | -0.33% | 672.8만 |
|---|
| 2026.05.27 | ₩91,310 | ₩97,521 | ₩88,735 | ₩94,275 | +3.25% | 1134.7만 |
|---|
| 2026.05.26 | ₩89,258 | ₩92,424 | ₩85,408 | ₩89,741 | +0.54% | 1165.3만 |
|---|
| 2026.05.22 | ₩83,691 | ₩87,112 | ₩80,834 | ₩85,891 | +2.63% | 1099.6만 |
|---|
| 2026.05.21 | ₩70,921 | ₩84,885 | ₩70,907 | ₩83,624 | +17.91% | 1830.6만 |
|---|
| 2026.05.20 | ₩64,281 | ₩72,061 | ₩62,242 | ₩71,296 | +10.91% | 1127.6만 |
|---|
| 2026.05.19 | ₩65,260 | ₩66,199 | ₩60,257 | ₩62,725 | -3.88% | 854만 |
|---|
| 2026.05.18 | ₩70,290 | ₩70,881 | ₩64,509 | ₩66,655 | -5.17% | 1195만 |
|---|
| 2026.05.15 | ₩62,322 | ₩72,289 | ₩61,021 | ₩70,948 | +13.84% | 2033.1만 |
|---|
| 2026.05.14 | ₩56,085 | ₩66,280 | ₩53,657 | ₩64,402 | +14.83% | 1639.8만 |
|---|
| 2026.05.13 | ₩51,645 | ₩57,547 | ₩50,504 | ₩56,340 | +9.09% | 1151.3만 |
|---|
| 2026.05.12 | ₩49,847 | ₩50,639 | ₩47,795 | ₩50,276 | +0.86% | 500.2만 |
|---|
| 2026.05.11 | ₩49,069 | ₩52,865 | ₩49,015 | ₩50,504 | +2.93% | 651.3만 |
|---|
| 2026.05.08 | ₩48,144 | ₩49,713 | ₩47,231 | ₩48,895 | +1.56% | 371.1만 |
|---|
| 2026.05.07 | ₩48,452 | ₩50,008 | ₩46,641 | ₩47,580 | -1.80% | 472.5만 |
|---|
| 2026.05.06 | ₩48,184 | ₩48,291 | ₩46,252 | ₩48,023 | -0.33% | 482.6만 |
|---|
| 2026.05.05 | ₩44,401 | ₩48,774 | ₩44,052 | ₩48,318 | +8.82% | 852.9만 |
|---|
| 2026.05.04 | ₩45,286 | ₩45,689 | ₩42,764 | ₩43,650 | -3.61% | 552.4만 |
|---|
| 2026.05.01 | ₩44,589 | ₩46,064 | ₩43,918 | ₩45,407 | +1.84% | 587만 |
|---|
| 2026.04.30 | ₩42,456 | ₩45,581 | ₩41,825 | ₩44,213 | +4.14% | 993.6만 |
|---|
| 2026.04.29 | ₩45,635 | ₩45,877 | ₩40,108 | ₩41,839 | -8.32% | 1727.9만 |
|---|
| 2026.04.28 | ₩47,151 | ₩47,500 | ₩45,903 | ₩46,011 | -2.42% | 970.7만 |
|---|
| 2026.04.27 | ₩47,714 | ₩48,801 | ₩46,172 | ₩47,272 | -0.93% | 440.7만 |
|---|
| 2026.04.24 | ₩49,337 | ₩49,552 | ₩47,030 | ₩47,983 | -2.75% | 521.8만 |
|---|
| 2026.04.23 | ₩47,714 | ₩48,962 | ₩46,427 | ₩48,506 | +1.66% | 762.9만 |
|---|
| 2026.04.22 | ₩45,608 | ₩47,862 | ₩45,608 | ₩47,433 | +4.00% | 580.2만 |
|---|
| 2026.04.21 | ₩45,850 | ₩48,358 | ₩44,884 | ₩45,099 | -1.64% | 717.9만 |
|---|
| 2026.04.20 | ₩43,046 | ₩46,024 | ₩41,986 | ₩45,447 | +5.58% | 905.6만 |
|---|
| 2026.04.17 | ₩43,744 | ₩44,763 | ₩43,167 | ₩43,569 | -0.40% | 797.5만 |
|---|
| 2026.04.16 | ₩44,119 | ₩44,535 | ₩41,772 | ₩42,872 | -2.83% | 578.2만 |
|---|
| 2026.04.15 | ₩43,569 | ₩45,434 | ₩42,617 | ₩43,167 | -0.92% | 918만 |
|---|
| 2026.04.14 | ₩42,966 | ₩43,717 | ₩42,107 | ₩42,925 | -0.09% | 504.5만 |
|---|
| 2026.04.13 | ₩42,536 | ₩43,194 | ₩41,705 | ₩42,080 | -1.07% | 487.1만 |
|---|
| 2026.04.10 | ₩42,107 | ₩42,764 | ₩41,450 | ₩41,839 | -0.64% | 566만 |
|---|
| 2026.04.09 | ₩43,301 | ₩43,771 | ₩41,410 | ₩41,933 | -3.16% | 656.3만 |
|---|
| 2026.04.08 | ₩45,595 | ₩45,877 | ₩43,261 | ₩43,677 | -4.21% | 615.5만 |
|---|
| 2026.04.07 | ₩44,589 | ₩44,844 | ₩41,691 | ₩42,979 | -3.61% | 854.1만 |
|---|
| 2026.04.06 | ₩47,124 | ₩47,674 | ₩44,669 | ₩45,125 | -4.24% | 585.8만 |
|---|
| 2026.04.02 | ₩49,418 | ₩51,578 | ₩46,762 | ₩46,842 | -5.21% | 644.2만 |
|---|
| 2026.04.01 | ₩51,282 | ₩52,047 | ₩50,585 | ₩51,350 | +0.13% | 404.4만 |
|---|
| 2026.03.31 | ₩48,358 | ₩50,961 | ₩48,237 | ₩50,719 | +4.88% | 466.9만 |
|---|
| 2026.03.30 | ₩51,390 | ₩51,417 | ₩47,231 | ₩47,808 | -6.97% | 534.7만 |
|---|
| 2026.03.27 | ₩52,785 | ₩52,785 | ₩49,726 | ₩50,759 | -3.84% | 647.6만 |
|---|
| 2026.03.26 | ₩55,575 | ₩57,010 | ₩53,630 | ₩53,898 | -3.02% | 423.9만 |
|---|
| 2026.03.25 | ₩54,985 | ₩57,265 | ₩53,536 | ₩57,051 | +3.76% | 479.1만 |
|---|
| 2026.03.24 | ₩54,059 | ₩55,723 | ₩53,898 | ₩54,958 | +1.66% | 450.7만 |
|---|
| 2026.03.23 | ₩59,961 | ₩60,163 | ₩54,609 | ₩54,676 | -8.81% | 587만 |
|---|
| 2026.03.20 | ₩59,774 | ₩62,872 | ₩58,258 | ₩59,170 | -1.01% | 699.7만 |
|---|
| 2026.03.19 | ₩56,501 | ₩60,203 | ₩55,897 | ₩59,881 | +5.98% | 476.2만 |
|---|
| 2026.03.18 | ₩59,170 | ₩59,505 | ₩57,037 | ₩58,057 | -1.88% | 421.5만 |
|---|
| 2026.03.17 | ₩61,853 | ₩62,242 | ₩58,902 | ₩59,961 | -3.06% | 452.8만 |
|---|
| 2026.03.16 | ₩60,029 | ₩61,947 | ₩60,015 | ₩61,558 | +2.55% | 424.9만 |
|---|
| 2026.03.13 | ₩58,312 | ₩61,075 | ₩57,815 | ₩59,116 | +1.38% | 407.2만 |
|---|
| 2026.03.12 | ₩57,359 | ₩57,359 | ₩55,763 | ₩57,144 | -0.37% | 370.3만 |
|---|
| 2026.03.11 | ₩57,896 | ₩59,881 | ₩57,587 | ₩58,137 | +0.42% | 351.9만 |
|---|
| 2026.03.10 | ₩55,508 | ₩58,808 | ₩55,307 | ₩58,472 | +5.34% | 538.2만 |
|---|
| 2026.03.09 | ₩53,053 | ₩55,199 | ₩51,551 | ₩54,810 | +3.31% | 646.9만 |
|---|
| 2026.03.06 | ₩53,737 | ₩55,521 | ₩53,000 | ₩53,965 | +0.42% | 598.3만 |
|---|
| 2026.03.05 | ₩56,460 | ₩57,238 | ₩54,260 | ₩55,199 | -2.23% | 578.9만 |
|---|
| 2026.03.04 | ₩58,164 | ₩58,727 | ₩56,474 | ₩57,225 | -1.61% | 326.9만 |
|---|
| 2026.03.03 | ₩57,587 | ₩58,298 | ₩56,045 | ₩57,949 | +0.63% | 358.2만 |
|---|
| 2026.03.02 | ₩55,548 | ₩61,343 | ₩55,012 | ₩59,975 | +7.97% | 611.7만 |
|---|
| 2026.02.27 | ₩60,270 | ₩60,579 | ₩55,173 | ₩56,702 | -5.92% | 685.3만 |
|---|
| 2026.02.26 | ₩63,731 | ₩64,844 | ₩61,102 | ₩61,397 | -3.66% | 502.4만 |
|---|
| 2026.02.25 | ₩67,447 | ₩68,184 | ₩64,978 | ₩65,045 | -3.56% | 597.3만 |
|---|
| 2026.02.24 | ₩63,597 | ₩67,031 | ₩62,819 | ₩66,722 | +4.91% | 597.3만 |
|---|
| 2026.02.23 | ₩61,705 | ₩63,650 | ₩60,726 | ₩63,583 | +3.04% | 442.5만 |
|---|
| 2026.02.20 | ₩59,009 | ₩62,510 | ₩58,687 | ₩62,457 | +5.84% | 573.1만 |
|---|
| 2026.02.19 | ₩61,330 | ₩61,504 | ₩58,499 | ₩59,358 | -3.22% | 482.9만 |
|---|
| 2026.02.18 | ₩62,939 | ₩63,315 | ₩59,935 | ₩61,759 | -1.88% | 473.7만 |
|---|
| 2026.02.17 | ₩58,070 | ₩61,933 | ₩57,775 | ₩61,222 | +5.43% | 611.3만 |
|---|
| 2026.02.13 | ₩59,304 | ₩60,190 | ₩57,681 | ₩58,338 | -1.63% | 474.9만 |
|---|
| 2026.02.12 | ₩64,415 | ₩65,045 | ₩57,721 | ₩59,210 | -8.08% | 867.4만 |
|---|
| 2026.02.11 | ₩68,506 | ₩69,539 | ₩63,275 | ₩64,697 | -5.56% | 803.5만 |
|---|
| 2026.02.10 | ₩68,319 | ₩70,076 | ₩64,817 | ₩67,406 | -1.34% | 813.4만 |
|---|
| 2026.02.09 | ₩67,084 | ₩68,251 | ₩63,811 | ₩67,473 | +0.58% | 691.2만 |
|---|
| 2026.02.06 | ₩65,220 | ₩69,083 | ₩63,543 | ₩66,803 | +2.43% | 1101.8만 |
|---|
| 2026.02.05 | ₩67,903 | ₩70,076 | ₩63,100 | ₩63,409 | -6.62% | 1174만 |
|---|
| 2026.02.04 | ₩64,388 | ₩71,001 | ₩64,080 | ₩69,311 | +7.65% | 5000.2만 |
|---|
| 2026.02.03 | ₩48,747 | ₩51,081 | ₩48,211 | ₩50,008 | +2.59% | 1141.5만 |
|---|
| 2026.02.02 | ₩49,203 | ₩49,592 | ₩47,553 | ₩48,922 | -0.57% | 616.9만 |
|---|
| 2026.01.30 | ₩50,800 | ₩52,181 | ₩49,042 | ₩49,606 | -2.35% | 466만 |
|---|
| 2026.01.29 | ₩54,006 | ₩54,032 | ₩49,337 | ₩51,309 | -4.99% | 824.2만 |
|---|
| 2026.01.28 | ₩54,596 | ₩56,031 | ₩53,563 | ₩54,287 | -0.57% | 502.8만 |
|---|
| 2026.01.27 | ₩52,664 | ₩54,287 | ₩51,792 | ₩53,563 | +1.71% | 580.3만 |
|---|
| 2026.01.26 | ₩52,047 | ₩54,140 | ₩51,765 | ₩52,879 | +1.60% | 568.1만 |
|---|
| 2026.01.23 | ₩55,669 | ₩57,185 | ₩52,879 | ₩52,932 | -4.92% | 904.8만 |
|---|
| 2026.01.22 | ₩49,552 | ₩55,199 | ₩49,498 | ₩54,301 | +9.58% | 1388.2만 |
|---|
| 2026.01.21 | ₩47,218 | ₩48,264 | ₩46,708 | ₩48,251 | +2.19% | 463.6만 |
|---|
| 2026.01.20 | ₩47,942 | ₩48,466 | ₩45,139 | ₩46,306 | -3.41% | 855.9만 |
|---|
| 2026.01.16 | ₩47,419 | ₩48,009 | ₩46,547 | ₩46,923 | -1.05% | 488.9만 |
|---|
| 2026.01.15 | ₩48,626 | ₩48,720 | ₩46,762 | ₩47,433 | -2.46% | 536.1만 |
|---|
| 2026.01.14 | ₩48,881 | ₩50,236 | ₩48,237 | ₩48,466 | -0.85% | 397.8만 |
|---|
| 2026.01.13 | ₩49,203 | ₩49,378 | ₩47,366 | ₩48,787 | -0.85% | 647.1만 |
|---|
| 2026.01.12 | ₩46,950 | ₩50,504 | ₩46,883 | ₩49,203 | +4.80% | 847.7만 |
|---|
| 2026.01.09 | ₩48,385 | ₩48,707 | ₩46,333 | ₩47,245 | -2.36% | 525.2만 |
|---|
| 2026.01.08 | ₩45,957 | ₩48,613 | ₩45,769 | ₩47,527 | +3.42% | 796.9만 |
|---|
| 2026.01.07 | ₩46,614 | ₩47,419 | ₩45,528 | ₩46,534 | -0.17% | 505.2만 |
|---|
| 2026.01.06 | ₩45,890 | ₩47,687 | ₩45,863 | ₩46,614 | +1.58% | 558.4만 |
|---|
| 2026.01.05 | ₩46,789 | ₩47,272 | ₩45,058 | ₩45,608 | -2.52% | 565만 |
|---|
| 2026.01.02 | ₩43,261 | ₩46,628 | ₩43,261 | ₩45,273 | +4.65% | 764.5만 |
|---|
| 2025.12.31 | ₩43,127 | ₩43,328 | ₩42,523 | ₩42,993 | -0.31% | 314.1만 |
|---|
| 2025.12.30 | ₩44,549 | ₩44,602 | ₩43,153 | ₩43,180 | -3.07% | 390.8만 |
|---|
| 2025.12.29 | ₩43,999 | ₩45,488 | ₩43,864 | ₩44,441 | +1.01% | 400.9만 |
|---|
| 2025.12.26 | ₩44,079 | ₩44,468 | ₩43,583 | ₩44,267 | +0.43% | 250.6만 |
|---|
| 2025.12.24 | ₩43,100 | ₩44,092 | ₩42,952 | ₩44,066 | +2.24% | 179.5만 |
|---|
| 2025.12.23 | ₩44,642 | ₩44,803 | ₩42,335 | ₩43,221 | -3.19% | 542.5만 |
|---|
| 2025.12.22 | ₩45,005 | ₩45,769 | ₩44,495 | ₩44,938 | -0.15% | 581만 |
|---|
| 2025.12.19 | ₩44,227 | ₩44,924 | ₩43,569 | ₩44,602 | +0.85% | 616만 |
|---|
| 2025.12.18 | ₩43,824 | ₩45,313 | ₩43,703 | ₩44,213 | +0.89% | 681.1만 |
|---|
| 2025.12.17 | ₩42,845 | ₩44,401 | ₩42,335 | ₩42,402 | -1.03% | 628.8만 |
|---|
| 2025.12.16 | ₩42,536 | ₩44,280 | ₩42,134 | ₩42,738 | +0.47% | 465.9만 |
|---|
| 2025.12.15 | ₩43,247 | ₩43,261 | ₩41,758 | ₩42,080 | -2.70% | 668만 |
|---|
| 2025.12.12 | ₩44,441 | ₩44,736 | ₩42,845 | ₩43,167 | -2.87% | 526만 |
|---|
| 2025.12.11 | ₩43,864 | ₩44,696 | ₩43,060 | ₩44,280 | +0.95% | 559만 |
|---|
| 2025.12.10 | ₩41,986 | ₩44,656 | ₩41,866 | ₩43,985 | +4.76% | 726만 |
|---|
| 2025.12.09 | ₩41,584 | ₩43,730 | ₩41,490 | ₩42,322 | +1.77% | 685.4만 |
|---|
| 2025.12.08 | ₩41,262 | ₩42,214 | ₩41,262 | ₩41,906 | +1.56% | 568.2만 |
|---|
| 2025.12.05 | ₩41,302 | ₩43,878 | ₩40,712 | ₩41,919 | +1.49% | 1064.4만 |
|---|
| 2025.12.04 | ₩39,183 | ₩41,705 | ₩38,915 | ₩41,262 | +5.31% | 810만 |
|---|
| 2025.12.03 | ₩39,371 | ₩39,706 | ₩38,499 | ₩39,424 | +0.14% | 531.1만 |
|---|
| 2025.12.02 | ₩38,754 | ₩39,760 | ₩38,499 | ₩39,062 | +0.80% | 535.9만 |
|---|
| 2025.12.01 | ₩37,962 | ₩39,478 | ₩37,734 | ₩38,338 | +0.99% | 766.2만 |
|---|
| 2025.11.28 | ₩37,815 | ₩38,955 | ₩37,680 | ₩38,700 | +2.34% | 319.3만 |
|---|
| 2025.11.26 | ₩37,372 | ₩37,989 | ₩37,063 | ₩37,318 | -0.14% | 582만 |
|---|
| 2025.11.25 | ₩35,883 | ₩37,466 | ₩35,440 | ₩37,171 | +3.59% | 689.1만 |
|---|
| 2025.11.24 | ₩36,017 | ₩36,326 | ₩35,534 | ₩35,923 | -0.26% | 522.8만 |
|---|
| 2025.11.21 | ₩35,024 | ₩36,943 | ₩34,582 | ₩36,124 | +3.14% | 682.3만 |
|---|
| 2025.11.20 | ₩36,500 | ₩37,801 | ₩34,984 | ₩35,038 | -4.01% | 630.9만 |
|---|
| 2025.11.19 | ₩36,943 | ₩37,868 | ₩36,004 | ₩36,071 | -2.36% | 620.7만 |
|---|
| 2025.11.18 | ₩36,540 | ₩37,909 | ₩36,473 | ₩37,023 | +1.32% | 585.5만 |
|---|
| 2025.11.17 | ₩38,257 | ₩38,526 | ₩36,701 | ₩36,929 | -3.47% | 722.1만 |
|---|
| 2025.11.14 | ₩37,922 | ₩40,015 | ₩37,748 | ₩38,472 | +1.45% | 904.2만 |
|---|
| 2025.11.13 | ₩40,779 | ₩41,329 | ₩38,418 | ₩38,780 | -4.90% | 781.2만 |
|---|
| 2025.11.12 | ₩41,758 | ₩42,885 | ₩40,806 | ₩41,195 | -1.35% | 667.5만 |
|---|
| 2025.11.11 | ₩44,321 | ₩44,361 | ₩41,249 | ₩41,369 | -6.66% | 831.4만 |
|---|
| 2025.11.10 | ₩41,463 | ₩44,656 | ₩40,819 | ₩44,052 | +6.24% | 1150.2만 |
|---|
| 2025.11.07 | ₩40,752 | ₩41,061 | ₩38,928 | ₩40,538 | -0.53% | 759만 |
|---|
| 2025.11.06 | ₩43,408 | ₩43,999 | ₩41,047 | ₩41,812 | -3.68% | 686.4만 |
|---|
| 2025.11.05 | ₩39,102 | ₩43,542 | ₩38,982 | ₩43,194 | +10.46% | 1263.6만 |
|---|
| 2025.11.04 | ₩39,143 | ₩40,913 | ₩38,713 | ₩38,915 | -0.58% | 1184만 |
|---|
| 2025.11.03 | ₩40,886 | ₩40,886 | ₩39,491 | ₩39,585 | -3.18% | 791.3만 |
|---|
| 2025.10.31 | ₩40,417 | ₩41,718 | ₩40,243 | ₩40,927 | +1.26% | 856.9만 |
|---|
| 2025.10.30 | ₩41,155 | ₩41,584 | ₩40,189 | ₩40,417 | -1.79% | 1013.4만 |
|---|
| 2025.10.29 | ₩42,523 | ₩44,857 | ₩41,329 | ₩41,772 | -1.77% | 2646만 |
|---|
| 2025.10.28 | ₩49,633 | ₩49,847 | ₩48,559 | ₩49,230 | -0.81% | 1388.8만 |
|---|
| 2025.10.27 | ₩49,646 | ₩50,370 | ₩48,600 | ₩49,378 | -0.54% | 607.6만 |
|---|
| 2025.10.24 | ₩48,774 | ₩50,022 | ₩48,425 | ₩48,600 | -0.36% | 564.6만 |
|---|
| 2025.10.23 | ₩47,231 | ₩48,224 | ₩46,534 | ₩47,808 | +1.22% | 557.5만 |
|---|
| 2025.10.22 | ₩48,895 | ₩49,633 | ₩46,775 | ₩48,398 | -1.02% | 565.4만 |
|---|
| 2025.10.21 | ₩50,800 | ₩51,041 | ₩49,418 | ₩49,753 | -2.06% | 413.1만 |
|---|
| 2025.10.20 | ₩49,968 | ₩51,524 | ₩49,565 | ₩50,411 | +0.89% | 514.2만 |
|---|
| 2025.10.17 | ₩49,780 | ₩49,887 | ₩48,331 | ₩49,042 | -1.48% | 564.5만 |
|---|
| 2025.10.16 | ₩50,464 | ₩51,215 | ₩49,244 | ₩50,384 | -0.16% | 582.1만 |
|---|
| 2025.10.15 | ₩50,223 | ₩53,053 | ₩49,700 | ₩50,357 | +0.27% | 849.7만 |
|---|
| 2025.10.14 | ₩46,400 | ₩49,659 | ₩45,836 | ₩48,881 | +5.35% | 674만 |
|---|
| 2025.10.13 | ₩46,748 | ₩48,090 | ₩46,373 | ₩46,708 | -0.09% | 566.2만 |
|---|
| 2025.10.10 | ₩49,633 | ₩49,820 | ₩45,031 | ₩45,970 | -7.38% | 1003.4만 |
|---|