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 | ₩44,223 | ₩44,652 | ₩42,778 | ₩43,916 | -0.70% | 374.7만 |
| 2026.10.08 | ₩44,411 | ₩44,411 | ₩42,350 | ₩44,049 | -0.81% | 509.4만 |
| 2026.10.07 | ₩43,541 | ₩44,852 | ₩43,487 | ₩44,839 | +2.98% | 347만 |
| 2026.10.06 | ₩44,719 | ₩45,722 | ₩44,170 | ₩45,388 | +1.50% | 401만 |
| 2026.10.05 | ₩44,478 | ₩44,919 | ₩42,805 | ₩44,772 | +0.66% | 373.8만 |
| 2026.10.02 | ₩44,973 | ₩45,763 | ₩44,371 | ₩44,799 | -0.39% | 467.3만 |
| 2026.10.01 | ₩43,621 | ₩44,491 | ₩42,269 | ₩43,929 | +0.71% | 508.4만 |
| 2026.09.30 | ₩43,340 | ₩45,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,156 |
| +1.88% |
| 576.9만 |
| 2026.09.29 | ₩41,828 | ₩42,845 | ₩40,877 | ₩42,604 | +1.86% | 571.6만 |
|---|
| 2026.09.28 | ₩43,046 | ₩43,046 | ₩41,346 | ₩41,372 | -3.89% | 546.1만 |
|---|
| 2026.09.25 | ₩44,197 | ₩44,464 | ₩43,300 | ₩43,367 | -1.88% | 415.4만 |
|---|
| 2026.09.24 | ₩43,916 | ₩44,170 | ₩42,216 | ₩43,929 | +0.03% | 703.5만 |
|---|
| 2026.09.23 | ₩46,244 | ₩46,459 | ₩43,808 | ₩44,264 | -4.28% | 556만 |
|---|
| 2026.09.22 | ₩47,208 | ₩47,315 | ₩45,950 | ₩46,070 | -2.41% | 346.9만 |
|---|
| 2026.09.21 | ₩46,365 | ₩46,833 | ₩44,919 | ₩46,526 | +0.35% | 533.6만 |
|---|
| 2026.09.18 | ₩48,319 | ₩48,373 | ₩45,763 | ₩46,365 | -4.04% | 715.1만 |
|---|
| 2026.09.17 | ₩48,333 | ₩49,189 | ₩47,784 | ₩48,212 | -0.25% | 391만 |
|---|
| 2026.09.16 | ₩49,725 | ₩49,725 | ₩46,726 | ₩47,596 | -4.28% | 394.8만 |
|---|
| 2026.09.15 | ₩49,403 | ₩49,845 | ₩48,025 | ₩49,149 | -0.51% | 306.2만 |
|---|
| 2026.09.14 | ₩47,168 | ₩50,180 | ₩47,141 | ₩49,069 | +4.03% | 368.5만 |
|---|
| 2026.09.11 | ₩49,510 | ₩50,514 | ₩48,600 | ₩48,654 | -1.73% | 310.7만 |
|---|
| 2026.09.10 | ₩47,824 | ₩51,224 | ₩46,378 | ₩49,336 | +3.16% | 476만 |
|---|
| 2026.09.09 | ₩52,080 | ₩52,924 | ₩48,587 | ₩49,149 | -5.63% | 523.9만 |
|---|
| 2026.09.08 | ₩50,447 | ₩52,509 | ₩49,671 | ₩51,973 | +3.02% | 646만 |
|---|
| 2026.09.04 | ₩48,493 | ₩48,841 | ₩47,703 | ₩48,681 | +0.39% | 263.7만 |
|---|
| 2026.09.03 | ₩47,516 | ₩48,667 | ₩46,606 | ₩48,600 | +2.28% | 375만 |
|---|
| 2026.09.02 | ₩47,489 | ₩48,319 | ₩46,111 | ₩47,543 | +0.11% | 524.2만 |
|---|
| 2026.09.01 | ₩47,730 | ₩48,292 | ₩47,048 | ₩47,570 | -0.34% | 422.4만 |
|---|
| 2026.08.31 | ₩49,296 | ₩49,818 | ₩48,159 | ₩48,747 | -1.11% | 392.1만 |
|---|
| 2026.08.28 | ₩52,348 | ₩52,589 | ₩49,095 | ₩49,858 | -4.76% | 436.4만 |
|---|
| 2026.08.27 | ₩52,201 | ₩52,723 | ₩50,621 | ₩52,535 | +0.64% | 417.6만 |
|---|
| 2026.08.26 | ₩49,992 | ₩52,201 | ₩49,283 | ₩51,424 | +2.86% | 433.5만 |
|---|
| 2026.08.25 | ₩50,528 | ₩50,929 | ₩49,216 | ₩49,992 | -1.06% | 409.2만 |
|---|
| 2026.08.24 | ₩50,902 | ₩51,451 | ₩49,564 | ₩49,765 | -2.24% | 416.3만 |
|---|
| 2026.08.21 | ₩51,960 | ₩53,298 | ₩50,340 | ₩51,679 | -0.54% | 388.3만 |
|---|
| 2026.08.20 | ₩51,879 | ₩52,589 | ₩50,742 | ₩51,344 | -1.03% | 265.3만 |
|---|
| 2026.08.19 | ₩51,277 | ₩52,709 | ₩50,688 | ₩52,696 | +2.77% | 358.8만 |
|---|
| 2026.08.18 | ₩50,394 | ₩51,665 | ₩49,979 | ₩50,300 | -0.19% | 395.3만 |
|---|
| 2026.08.17 | ₩53,727 | ₩53,994 | ₩51,465 | ₩51,732 | -3.71% | 366.6만 |
|---|
| 2026.08.14 | ₩54,771 | ₩55,748 | ₩53,713 | ₩54,182 | -1.08% | 280.2만 |
|---|
| 2026.08.13 | ₩54,275 | ₩55,038 | ₩53,472 | ₩54,583 | +0.57% | 296만 |
|---|
| 2026.08.12 | ₩57,862 | ₩57,929 | ₩54,449 | ₩54,570 | -5.69% | 279.5만 |
|---|
| 2026.08.11 | ₩55,480 | ₩56,818 | ₩55,199 | ₩56,618 | +2.05% | 266.3만 |
|---|
| 2026.08.10 | ₩56,136 | ₩56,337 | ₩54,369 | ₩54,771 | -2.43% | 278.9만 |
|---|
| 2026.08.07 | ₩55,078 | ₩56,885 | ₩53,847 | ₩56,042 | +1.75% | 540.1만 |
|---|
| 2026.08.06 | ₩51,398 | ₩53,646 | ₩50,327 | ₩53,097 | +3.31% | 346.4만 |
|---|
| 2026.08.05 | ₩53,874 | ₩55,252 | ₩51,946 | ₩52,134 | -3.23% | 591.6만 |
|---|
| 2026.08.04 | ₩53,807 | ₩56,711 | ₩52,549 | ₩55,908 | +3.91% | 753.8만 |
|---|
| 2026.08.03 | ₩50,247 | ₩52,763 | ₩49,698 | ₩52,669 | +4.82% | 430.3만 |
|---|
| 2026.07.31 | ₩51,143 | ₩51,384 | ₩49,015 | ₩50,247 | -1.75% | 636.5만 |
|---|
| 2026.07.30 | ₩47,864 | ₩50,139 | ₩47,168 | ₩50,032 | +4.53% | 584.1만 |
|---|
| 2026.07.29 | ₩52,053 | ₩53,004 | ₩46,793 | ₩46,940 | -9.82% | 950.9만 |
|---|
| 2026.07.28 | ₩49,122 | ₩50,728 | ₩47,369 | ₩48,614 | -1.04% | 862.4만 |
|---|
| 2026.07.27 | ₩50,394 | ₩51,197 | ₩48,466 | ₩50,876 | +0.96% | 372.8만 |
|---|
| 2026.07.24 | ₩52,107 | ₩52,107 | ₩48,962 | ₩49,122 | -5.73% | 391.3만 |
|---|
| 2026.07.23 | ₩52,281 | ₩52,897 | ₩50,661 | ₩52,053 | -0.44% | 438.7만 |
|---|
| 2026.07.22 | ₩52,736 | ₩54,637 | ₩52,736 | ₩52,977 | +0.46% | 280.6만 |
|---|
| 2026.07.21 | ₩53,097 | ₩54,637 | ₩52,335 | ₩53,459 | +0.68% | 346.9만 |
|---|
| 2026.07.20 | ₩55,480 | ₩55,614 | ₩52,522 | ₩52,816 | -4.80% | 398.6만 |
|---|
| 2026.07.17 | ₩54,075 | ₩56,939 | ₩53,004 | ₩55,641 | +2.90% | 451.7만 |
|---|
| 2026.07.16 | ₩57,113 | ₩57,862 | ₩54,757 | ₩54,985 | -3.73% | 391.2만 |
|---|
| 2026.07.15 | ₩60,365 | ₩62,360 | ₩56,805 | ₩58,960 | -2.33% | 230.8만 |
|---|
| 2026.07.14 | ₩59,455 | ₩61,035 | ₩58,893 | ₩60,218 | +1.28% | 332.9만 |
|---|
| 2026.07.13 | ₩58,625 | ₩58,947 | ₩56,551 | ₩57,635 | -1.69% | 303.3만 |
|---|
| 2026.07.10 | ₩60,084 | ₩62,239 | ₩59,589 | ₩60,004 | -0.13% | 294.1만 |
|---|
| 2026.07.09 | ₩59,455 | ₩61,878 | ₩59,094 | ₩60,084 | +1.06% | 474만 |
|---|
| 2026.07.08 | ₩55,574 | ₩57,702 | ₩54,784 | ₩57,581 | +3.61% | 458.2만 |
|---|
| 2026.07.07 | ₩58,036 | ₩59,830 | ₩55,319 | ₩57,541 | -0.85% | 496.9만 |
|---|
| 2026.07.06 | ₩57,407 | ₩61,771 | ₩55,895 | ₩59,629 | +3.87% | 556.2만 |
|---|
| 2026.07.02 | ₩62,735 | ₩63,712 | ₩56,644 | ₩57,648 | -8.11% | 688만 |
|---|
| 2026.07.01 | ₩63,538 | ₩67,633 | ₩62,373 | ₩62,694 | -1.33% | 769.3만 |
|---|
| 2026.06.30 | ₩71,823 | ₩72,412 | ₩63,096 | ₩65,907 | -8.24% | 1660만 |
|---|
| 2026.06.29 | ₩64,207 | ₩65,532 | ₩60,807 | ₩64,702 | +0.77% | 569.6만 |
|---|
| 2026.06.26 | ₩61,811 | ₩65,050 | ₩61,583 | ₩63,685 | +3.03% | 811.8만 |
|---|
| 2026.06.25 | ₩64,836 | ₩65,465 | ₩59,495 | ₩63,190 | -2.54% | 668.1만 |
|---|
| 2026.06.24 | ₩64,756 | ₩66,696 | ₩63,109 | ₩64,006 | -1.16% | 578.5만 |
|---|
| 2026.06.23 | ₩66,549 | ₩68,129 | ₩62,534 | ₩63,203 | -5.03% | 629.4만 |
|---|
| 2026.06.22 | ₩69,601 | ₩73,871 | ₩69,066 | ₩70,150 | +0.79% | 593.7만 |
|---|
| 2026.06.18 | ₩67,459 | ₩70,765 | ₩64,301 | ₩69,976 | +3.73% | 1397.9만 |
|---|
| 2026.06.17 | ₩67,981 | ₩68,932 | ₩63,805 | ₩63,953 | -5.93% | 686.1만 |
|---|
| 2026.06.16 | ₩70,163 | ₩72,278 | ₩67,152 | ₩67,272 | -4.12% | 646.6만 |
|---|
| 2026.06.15 | ₩75,785 | ₩75,785 | ₩67,821 | ₩70,136 | -7.45% | 658.2만 |
|---|
| 2026.06.12 | ₩75,089 | ₩75,089 | ₩70,364 | ₩73,068 | -2.69% | 504.3만 |
|---|
| 2026.06.11 | ₩69,253 | ₩73,697 | ₩68,289 | ₩73,523 | +6.17% | 461만 |
|---|
| 2026.06.10 | ₩70,043 | ₩71,368 | ₩67,647 | ₩67,687 | -3.36% | 651.5만 |
|---|
| 2026.06.09 | ₩76,454 | ₩77,511 | ₩64,863 | ₩71,622 | -6.32% | 1306.5만 |
|---|
| 2026.06.08 | ₩80,309 | ₩80,309 | ₩75,249 | ₩76,133 | -5.20% | 505.3만 |
|---|
| 2026.06.05 | ₩89,076 | ₩89,156 | ₩74,955 | ₩75,049 | -15.75% | 1044.9만 |
|---|
| 2026.06.04 | ₩89,611 | ₩93,613 | ₩88,139 | ₩91,539 | +2.15% | 446만 |
|---|
| 2026.06.03 | ₩95,420 | ₩97,441 | ₩90,669 | ₩92,382 | -3.18% | 489.7만 |
|---|
| 2026.06.02 | ₩85,114 | ₩97,441 | ₩84,217 | ₩96,812 | +13.74% | 836만 |
|---|
| 2026.06.01 | ₩88,286 | ₩88,554 | ₩82,865 | ₩85,315 | -3.37% | 869.8만 |
|---|
| 2026.05.29 | ₩97,040 | ₩98,700 | ₩90,040 | ₩91,498 | -5.71% | 903.5만 |
|---|
| 2026.05.28 | ₩93,332 | ₩97,000 | ₩91,258 | ₩93,024 | -0.33% | 672.8만 |
|---|
| 2026.05.27 | ₩91,110 | ₩97,307 | ₩88,540 | ₩94,068 | +3.25% | 1134.7만 |
|---|
| 2026.05.26 | ₩89,062 | ₩92,221 | ₩85,221 | ₩89,544 | +0.54% | 1165.3만 |
|---|
| 2026.05.22 | ₩83,508 | ₩86,921 | ₩80,657 | ₩85,703 | +2.63% | 1099.6만 |
|---|
| 2026.05.21 | ₩70,765 | ₩84,699 | ₩70,752 | ₩83,441 | +17.91% | 1830.6만 |
|---|
| 2026.05.20 | ₩64,140 | ₩71,903 | ₩62,105 | ₩71,140 | +10.91% | 1127.6만 |
|---|
| 2026.05.19 | ₩65,117 | ₩66,054 | ₩60,125 | ₩62,587 | -3.88% | 854만 |
|---|
| 2026.05.18 | ₩70,136 | ₩70,725 | ₩64,368 | ₩66,509 | -5.17% | 1195만 |
|---|
| 2026.05.15 | ₩62,186 | ₩72,131 | ₩60,887 | ₩70,792 | +13.84% | 2033.1만 |
|---|
| 2026.05.14 | ₩55,962 | ₩66,134 | ₩53,539 | ₩64,260 | +14.83% | 1639.8만 |
|---|
| 2026.05.13 | ₩51,531 | ₩57,421 | ₩50,394 | ₩56,216 | +9.09% | 1151.3만 |
|---|
| 2026.05.12 | ₩49,738 | ₩50,528 | ₩47,690 | ₩50,166 | +0.86% | 500.2만 |
|---|
| 2026.05.11 | ₩48,962 | ₩52,749 | ₩48,908 | ₩50,394 | +2.93% | 651.3만 |
|---|
| 2026.05.08 | ₩48,038 | ₩49,604 | ₩47,128 | ₩48,788 | +1.56% | 371.1만 |
|---|
| 2026.05.07 | ₩48,346 | ₩49,899 | ₩46,539 | ₩47,476 | -1.80% | 472.5만 |
|---|
| 2026.05.06 | ₩48,078 | ₩48,185 | ₩46,151 | ₩47,918 | -0.33% | 482.6만 |
|---|
| 2026.05.05 | ₩44,304 | ₩48,667 | ₩43,956 | ₩48,212 | +8.82% | 852.9만 |
|---|
| 2026.05.04 | ₩45,187 | ₩45,589 | ₩42,671 | ₩43,554 | -3.61% | 552.4만 |
|---|
| 2026.05.01 | ₩44,491 | ₩45,963 | ₩43,822 | ₩45,308 | +1.84% | 587만 |
|---|
| 2026.04.30 | ₩42,363 | ₩45,482 | ₩41,734 | ₩44,116 | +4.14% | 993.6만 |
|---|
| 2026.04.29 | ₩45,535 | ₩45,776 | ₩40,021 | ₩41,747 | -8.32% | 1727.9만 |
|---|
| 2026.04.28 | ₩47,048 | ₩47,396 | ₩45,803 | ₩45,910 | -2.42% | 970.7만 |
|---|
| 2026.04.27 | ₩47,610 | ₩48,694 | ₩46,070 | ₩47,168 | -0.93% | 440.7만 |
|---|
| 2026.04.24 | ₩49,229 | ₩49,443 | ₩46,927 | ₩47,877 | -2.75% | 521.8만 |
|---|
| 2026.04.23 | ₩47,610 | ₩48,855 | ₩46,325 | ₩48,399 | +1.66% | 762.9만 |
|---|
| 2026.04.22 | ₩45,508 | ₩47,757 | ₩45,508 | ₩47,329 | +4.00% | 580.2만 |
|---|
| 2026.04.21 | ₩45,749 | ₩48,252 | ₩44,786 | ₩45,000 | -1.64% | 717.9만 |
|---|
| 2026.04.20 | ₩42,952 | ₩45,923 | ₩41,894 | ₩45,348 | +5.58% | 905.6만 |
|---|
| 2026.04.17 | ₩43,648 | ₩44,665 | ₩43,072 | ₩43,474 | -0.40% | 797.5만 |
|---|
| 2026.04.16 | ₩44,023 | ₩44,438 | ₩41,680 | ₩42,778 | -2.83% | 578.2만 |
|---|
| 2026.04.15 | ₩43,474 | ₩45,334 | ₩42,524 | ₩43,072 | -0.92% | 918만 |
|---|
| 2026.04.14 | ₩42,872 | ₩43,621 | ₩42,015 | ₩42,831 | -0.09% | 504.5만 |
|---|
| 2026.04.13 | ₩42,443 | ₩43,099 | ₩41,613 | ₩41,988 | -1.07% | 487.1만 |
|---|
| 2026.04.10 | ₩42,015 | ₩42,671 | ₩41,359 | ₩41,747 | -0.64% | 566만 |
|---|
| 2026.04.09 | ₩43,206 | ₩43,675 | ₩41,319 | ₩41,841 | -3.16% | 656.3만 |
|---|
| 2026.04.08 | ₩45,495 | ₩45,776 | ₩43,166 | ₩43,581 | -4.21% | 615.5만 |
|---|
| 2026.04.07 | ₩44,491 | ₩44,745 | ₩41,600 | ₩42,885 | -3.61% | 854.1만 |
|---|
| 2026.04.06 | ₩47,021 | ₩47,570 | ₩44,571 | ₩45,026 | -4.24% | 585.8만 |
|---|
| 2026.04.02 | ₩49,310 | ₩51,465 | ₩46,659 | ₩46,740 | -5.21% | 644.2만 |
|---|
| 2026.04.01 | ₩51,170 | ₩51,933 | ₩50,474 | ₩51,237 | +0.13% | 404.4만 |
|---|
| 2026.03.31 | ₩48,252 | ₩50,849 | ₩48,132 | ₩50,608 | +4.88% | 466.9만 |
|---|
| 2026.03.30 | ₩51,277 | ₩51,304 | ₩47,128 | ₩47,703 | -6.97% | 534.7만 |
|---|
| 2026.03.27 | ₩52,669 | ₩52,669 | ₩49,617 | ₩50,648 | -3.84% | 647.6만 |
|---|
| 2026.03.26 | ₩55,453 | ₩56,885 | ₩53,512 | ₩53,780 | -3.02% | 423.9만 |
|---|
| 2026.03.25 | ₩54,864 | ₩57,140 | ₩53,419 | ₩56,926 | +3.76% | 479.1만 |
|---|
| 2026.03.24 | ₩53,941 | ₩55,600 | ₩53,780 | ₩54,838 | +1.66% | 450.7만 |
|---|
| 2026.03.23 | ₩59,830 | ₩60,031 | ₩54,490 | ₩54,556 | -8.81% | 587만 |
|---|
| 2026.03.20 | ₩59,643 | ₩62,735 | ₩58,130 | ₩59,040 | -1.01% | 699.7만 |
|---|
| 2026.03.19 | ₩56,377 | ₩60,071 | ₩55,774 | ₩59,750 | +5.98% | 476.2만 |
|---|
| 2026.03.18 | ₩59,040 | ₩59,375 | ₩56,912 | ₩57,929 | -1.88% | 421.5만 |
|---|
| 2026.03.17 | ₩61,717 | ₩62,105 | ₩58,773 | ₩59,830 | -3.06% | 452.8만 |
|---|
| 2026.03.16 | ₩59,897 | ₩61,811 | ₩59,884 | ₩61,423 | +2.55% | 424.9만 |
|---|
| 2026.03.13 | ₩58,184 | ₩60,941 | ₩57,688 | ₩58,987 | +1.38% | 407.2만 |
|---|
| 2026.03.12 | ₩57,233 | ₩57,233 | ₩55,641 | ₩57,019 | -0.37% | 370.3만 |
|---|
| 2026.03.11 | ₩57,769 | ₩59,750 | ₩57,461 | ₩58,010 | +0.42% | 351.9만 |
|---|
| 2026.03.10 | ₩55,386 | ₩58,679 | ₩55,186 | ₩58,344 | +5.34% | 538.2만 |
|---|
| 2026.03.09 | ₩52,937 | ₩55,078 | ₩51,438 | ₩54,690 | +3.31% | 646.9만 |
|---|
| 2026.03.06 | ₩53,620 | ₩55,400 | ₩52,883 | ₩53,847 | +0.42% | 598.3만 |
|---|
| 2026.03.05 | ₩56,337 | ₩57,113 | ₩54,142 | ₩55,078 | -2.23% | 578.9만 |
|---|
| 2026.03.04 | ₩58,036 | ₩58,599 | ₩56,350 | ₩57,100 | -1.61% | 326.9만 |
|---|
| 2026.03.03 | ₩57,461 | ₩58,170 | ₩55,922 | ₩57,822 | +0.63% | 358.2만 |
|---|
| 2026.03.02 | ₩55,426 | ₩61,209 | ₩54,891 | ₩59,843 | +7.97% | 611.7만 |
|---|
| 2026.02.27 | ₩60,138 | ₩60,446 | ₩55,052 | ₩56,578 | -5.92% | 685.3만 |
|---|
| 2026.02.26 | ₩63,591 | ₩64,702 | ₩60,968 | ₩61,262 | -3.66% | 502.4만 |
|---|
| 2026.02.25 | ₩67,299 | ₩68,035 | ₩64,836 | ₩64,903 | -3.56% | 597.3만 |
|---|
| 2026.02.24 | ₩63,457 | ₩66,884 | ₩62,681 | ₩66,576 | +4.91% | 597.3만 |
|---|
| 2026.02.23 | ₩61,570 | ₩63,511 | ₩60,593 | ₩63,444 | +3.04% | 442.5만 |
|---|
| 2026.02.20 | ₩58,880 | ₩62,373 | ₩58,559 | ₩62,320 | +5.84% | 573.1만 |
|---|
| 2026.02.19 | ₩61,195 | ₩61,369 | ₩58,371 | ₩59,228 | -3.22% | 482.9만 |
|---|
| 2026.02.18 | ₩62,801 | ₩63,176 | ₩59,803 | ₩61,624 | -1.88% | 473.7만 |
|---|
| 2026.02.17 | ₩57,943 | ₩61,798 | ₩57,648 | ₩61,088 | +5.43% | 611.3만 |
|---|
| 2026.02.13 | ₩59,174 | ₩60,058 | ₩57,555 | ₩58,210 | -1.63% | 474.9만 |
|---|
| 2026.02.12 | ₩64,274 | ₩64,903 | ₩57,595 | ₩59,081 | -8.08% | 867.4만 |
|---|
| 2026.02.11 | ₩68,356 | ₩69,387 | ₩63,136 | ₩64,555 | -5.56% | 803.5만 |
|---|
| 2026.02.10 | ₩68,169 | ₩69,922 | ₩64,675 | ₩67,259 | -1.34% | 813.4만 |
|---|
| 2026.02.09 | ₩66,937 | ₩68,102 | ₩63,671 | ₩67,326 | +0.58% | 691.2만 |
|---|
| 2026.02.06 | ₩65,077 | ₩68,932 | ₩63,404 | ₩66,656 | +2.43% | 1101.8만 |
|---|
| 2026.02.05 | ₩67,754 | ₩69,922 | ₩62,962 | ₩63,270 | -6.62% | 1174만 |
|---|
| 2026.02.04 | ₩64,247 | ₩70,846 | ₩63,939 | ₩69,159 | +7.65% | 5000.2만 |
|---|
| 2026.02.03 | ₩48,640 | ₩50,969 | ₩48,105 | ₩49,899 | +2.59% | 1141.5만 |
|---|
| 2026.02.02 | ₩49,095 | ₩49,484 | ₩47,449 | ₩48,814 | -0.57% | 616.9만 |
|---|
| 2026.01.30 | ₩50,688 | ₩52,067 | ₩48,935 | ₩49,497 | -2.35% | 466만 |
|---|
| 2026.01.29 | ₩53,887 | ₩53,914 | ₩49,229 | ₩51,197 | -4.99% | 824.2만 |
|---|
| 2026.01.28 | ₩54,476 | ₩55,908 | ₩53,446 | ₩54,168 | -0.57% | 502.8만 |
|---|
| 2026.01.27 | ₩52,549 | ₩54,168 | ₩51,679 | ₩53,446 | +1.71% | 580.3만 |
|---|
| 2026.01.26 | ₩51,933 | ₩54,021 | ₩51,652 | ₩52,763 | +1.60% | 568.1만 |
|---|
| 2026.01.23 | ₩55,547 | ₩57,059 | ₩52,763 | ₩52,816 | -4.92% | 904.8만 |
|---|
| 2026.01.22 | ₩49,443 | ₩55,078 | ₩49,390 | ₩54,182 | +9.58% | 1388.2만 |
|---|
| 2026.01.21 | ₩47,114 | ₩48,159 | ₩46,606 | ₩48,145 | +2.19% | 463.6만 |
|---|
| 2026.01.20 | ₩47,837 | ₩48,359 | ₩45,040 | ₩46,204 | -3.41% | 855.9만 |
|---|
| 2026.01.16 | ₩47,315 | ₩47,904 | ₩46,445 | ₩46,820 | -1.05% | 488.9만 |
|---|
| 2026.01.15 | ₩48,520 | ₩48,614 | ₩46,659 | ₩47,329 | -2.46% | 536.1만 |
|---|
| 2026.01.14 | ₩48,774 | ₩50,126 | ₩48,132 | ₩48,359 | -0.85% | 397.8만 |
|---|
| 2026.01.13 | ₩49,095 | ₩49,269 | ₩47,262 | ₩48,681 | -0.85% | 647.1만 |
|---|
| 2026.01.12 | ₩46,847 | ₩50,394 | ₩46,780 | ₩49,095 | +4.80% | 847.7만 |
|---|
| 2026.01.09 | ₩48,279 | ₩48,600 | ₩46,231 | ₩47,141 | -2.36% | 525.2만 |
|---|
| 2026.01.08 | ₩45,856 | ₩48,507 | ₩45,669 | ₩47,422 | +3.42% | 796.9만 |
|---|
| 2026.01.07 | ₩46,512 | ₩47,315 | ₩45,428 | ₩46,432 | -0.17% | 505.2만 |
|---|
| 2026.01.06 | ₩45,789 | ₩47,583 | ₩45,763 | ₩46,512 | +1.58% | 558.4만 |
|---|
| 2026.01.05 | ₩46,686 | ₩47,168 | ₩44,960 | ₩45,508 | -2.52% | 565만 |
|---|
| 2026.01.02 | ₩43,166 | ₩46,526 | ₩43,166 | ₩45,174 | +4.65% | 764.5만 |
|---|
| 2025.12.31 | ₩43,032 | ₩43,233 | ₩42,430 | ₩42,898 | -0.31% | 314.1만 |
|---|
| 2025.12.30 | ₩44,451 | ₩44,504 | ₩43,059 | ₩43,086 | -3.07% | 390.8만 |
|---|
| 2025.12.29 | ₩43,902 | ₩45,388 | ₩43,768 | ₩44,344 | +1.01% | 400.9만 |
|---|
| 2025.12.26 | ₩43,982 | ₩44,371 | ₩43,487 | ₩44,170 | +0.43% | 250.6만 |
|---|
| 2025.12.24 | ₩43,005 | ₩43,996 | ₩42,858 | ₩43,969 | +2.24% | 179.5만 |
|---|
| 2025.12.23 | ₩44,545 | ₩44,705 | ₩42,242 | ₩43,126 | -3.19% | 542.5만 |
|---|
| 2025.12.22 | ₩44,906 | ₩45,669 | ₩44,397 | ₩44,839 | -0.15% | 581만 |
|---|
| 2025.12.19 | ₩44,130 | ₩44,826 | ₩43,474 | ₩44,504 | +0.85% | 616만 |
|---|
| 2025.12.18 | ₩43,728 | ₩45,214 | ₩43,608 | ₩44,116 | +0.89% | 681.1만 |
|---|
| 2025.12.17 | ₩42,751 | ₩44,304 | ₩42,242 | ₩42,309 | -1.03% | 628.8만 |
|---|
| 2025.12.16 | ₩42,443 | ₩44,183 | ₩42,042 | ₩42,644 | +0.47% | 465.9만 |
|---|
| 2025.12.15 | ₩43,153 | ₩43,166 | ₩41,667 | ₩41,988 | -2.70% | 668만 |
|---|
| 2025.12.12 | ₩44,344 | ₩44,638 | ₩42,751 | ₩43,072 | -2.87% | 526만 |
|---|
| 2025.12.11 | ₩43,768 | ₩44,598 | ₩42,965 | ₩44,183 | +0.95% | 559만 |
|---|
| 2025.12.10 | ₩41,894 | ₩44,558 | ₩41,774 | ₩43,889 | +4.76% | 726만 |
|---|
| 2025.12.09 | ₩41,493 | ₩43,634 | ₩41,399 | ₩42,229 | +1.77% | 685.4만 |
|---|
| 2025.12.08 | ₩41,172 | ₩42,122 | ₩41,172 | ₩41,814 | +1.56% | 568.2만 |
|---|
| 2025.12.05 | ₩41,212 | ₩43,782 | ₩40,623 | ₩41,828 | +1.49% | 1064.4만 |
|---|
| 2025.12.04 | ₩39,097 | ₩41,613 | ₩38,829 | ₩41,172 | +5.31% | 810만 |
|---|
| 2025.12.03 | ₩39,284 | ₩39,619 | ₩38,414 | ₩39,338 | +0.14% | 531.1만 |
|---|
| 2025.12.02 | ₩38,669 | ₩39,673 | ₩38,414 | ₩38,977 | +0.80% | 535.9만 |
|---|
| 2025.12.01 | ₩37,879 | ₩39,391 | ₩37,651 | ₩38,254 | +0.99% | 766.2만 |
|---|
| 2025.11.28 | ₩37,732 | ₩38,869 | ₩37,598 | ₩38,615 | +2.34% | 319.3만 |
|---|
| 2025.11.26 | ₩37,290 | ₩37,906 | ₩36,982 | ₩37,237 | -0.14% | 582만 |
|---|
| 2025.11.25 | ₩35,804 | ₩37,384 | ₩35,363 | ₩37,089 | +3.59% | 689.1만 |
|---|
| 2025.11.24 | ₩35,938 | ₩36,246 | ₩35,456 | ₩35,844 | -0.26% | 522.8만 |
|---|
| 2025.11.21 | ₩34,948 | ₩36,862 | ₩34,506 | ₩36,045 | +3.14% | 682.3만 |
|---|
| 2025.11.20 | ₩36,420 | ₩37,718 | ₩34,908 | ₩34,961 | -4.01% | 630.9만 |
|---|
| 2025.11.19 | ₩36,862 | ₩37,785 | ₩35,925 | ₩35,992 | -2.36% | 620.7만 |
|---|
| 2025.11.18 | ₩36,460 | ₩37,825 | ₩36,393 | ₩36,942 | +1.32% | 585.5만 |
|---|
| 2025.11.17 | ₩38,173 | ₩38,441 | ₩36,621 | ₩36,848 | -3.47% | 722.1만 |
|---|
| 2025.11.14 | ₩37,839 | ₩39,927 | ₩37,665 | ₩38,388 | +1.45% | 904.2만 |
|---|
| 2025.11.13 | ₩40,690 | ₩41,239 | ₩38,334 | ₩38,695 | -4.90% | 781.2만 |
|---|
| 2025.11.12 | ₩41,667 | ₩42,791 | ₩40,717 | ₩41,105 | -1.35% | 667.5만 |
|---|
| 2025.11.11 | ₩44,223 | ₩44,264 | ₩41,158 | ₩41,279 | -6.66% | 831.4만 |
|---|
| 2025.11.10 | ₩41,372 | ₩44,558 | ₩40,730 | ₩43,956 | +6.24% | 1150.2만 |
|---|
| 2025.11.07 | ₩40,663 | ₩40,971 | ₩38,843 | ₩40,449 | -0.53% | 759만 |
|---|
| 2025.11.06 | ₩43,313 | ₩43,902 | ₩40,957 | ₩41,720 | -3.68% | 686.4만 |
|---|
| 2025.11.05 | ₩39,017 | ₩43,447 | ₩38,896 | ₩43,099 | +10.46% | 1263.6만 |
|---|
| 2025.11.04 | ₩39,057 | ₩40,824 | ₩38,629 | ₩38,829 | -0.58% | 1184만 |
|---|
| 2025.11.03 | ₩40,797 | ₩40,797 | ₩39,405 | ₩39,499 | -3.18% | 791.3만 |
|---|
| 2025.10.31 | ₩40,328 | ₩41,627 | ₩40,154 | ₩40,837 | +1.26% | 856.9만 |
|---|
| 2025.10.30 | ₩41,065 | ₩41,493 | ₩40,101 | ₩40,328 | -1.79% | 1013.4만 |
|---|
| 2025.10.29 | ₩42,430 | ₩44,759 | ₩41,239 | ₩41,680 | -1.77% | 2646만 |
|---|
| 2025.10.28 | ₩49,524 | ₩49,738 | ₩48,453 | ₩49,122 | -0.81% | 1388.8만 |
|---|
| 2025.10.27 | ₩49,537 | ₩50,260 | ₩48,493 | ₩49,269 | -0.54% | 607.6만 |
|---|
| 2025.10.24 | ₩48,667 | ₩49,912 | ₩48,319 | ₩48,493 | -0.36% | 564.6만 |
|---|
| 2025.10.23 | ₩47,128 | ₩48,118 | ₩46,432 | ₩47,703 | +1.22% | 557.5만 |
|---|
| 2025.10.22 | ₩48,788 | ₩49,524 | ₩46,673 | ₩48,292 | -1.02% | 565.4만 |
|---|
| 2025.10.21 | ₩50,688 | ₩50,929 | ₩49,310 | ₩49,644 | -2.06% | 413.1만 |
|---|
| 2025.10.20 | ₩49,858 | ₩51,411 | ₩49,457 | ₩50,300 | +0.89% | 514.2만 |
|---|
| 2025.10.17 | ₩49,671 | ₩49,778 | ₩48,225 | ₩48,935 | -1.48% | 564.5만 |
|---|
| 2025.10.16 | ₩50,354 | ₩51,103 | ₩49,136 | ₩50,273 | -0.16% | 582.1만 |
|---|
| 2025.10.15 | ₩50,113 | ₩52,937 | ₩49,591 | ₩50,247 | +0.27% | 849.7만 |
|---|
| 2025.10.14 | ₩46,298 | ₩49,551 | ₩45,736 | ₩48,774 | +5.35% | 674만 |
|---|
| 2025.10.13 | ₩46,646 | ₩47,985 | ₩46,271 | ₩46,606 | -0.09% | 566.2만 |
|---|
| 2025.10.10 | ₩49,524 | ₩49,711 | ₩44,933 | ₩45,870 | -7.38% | 1003.4만 |
|---|