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 | ₩44,311 | ₩44,740 | ₩42,863 | ₩44,003 | -0.70% | 374.7만 |
| 2026.10.08 | ₩44,499 | ₩44,499 | ₩42,434 | ₩44,137 | -0.81% | 509.4만 |
| 2026.10.07 | ₩43,627 | ₩44,942 | ₩43,574 | ₩44,928 | +2.98% | 347만 |
| 2026.10.06 | ₩44,807 | ₩45,813 | ₩44,258 | ₩45,478 | +1.50% | 401만 |
| 2026.10.05 | ₩44,566 | ₩45,009 | ₩42,890 | ₩44,861 | +0.66% | 373.8만 |
| 2026.10.02 | ₩45,062 | ₩45,854 | ₩44,459 | ₩44,888 | -0.39% | 467.3만 |
| 2026.10.01 | ₩43,708 | ₩44,579 | ₩42,353 | ₩44,016 | +0.71% | 508.4만 |
| 2026.09.30 | ₩43,426 | ₩45,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,244 |
| +1.88% |
| 576.9만 |
| 2026.09.29 | ₩41,911 | ₩42,930 | ₩40,958 | ₩42,688 | +1.86% | 571.6만 |
|---|
| 2026.09.28 | ₩43,131 | ₩43,131 | ₩41,428 | ₩41,455 | -3.89% | 546.1만 |
|---|
| 2026.09.25 | ₩44,284 | ₩44,553 | ₩43,386 | ₩43,453 | -1.88% | 415.4만 |
|---|
| 2026.09.24 | ₩44,003 | ₩44,258 | ₩42,300 | ₩44,016 | +0.03% | 703.5만 |
|---|
| 2026.09.23 | ₩46,336 | ₩46,551 | ₩43,896 | ₩44,351 | -4.28% | 556만 |
|---|
| 2026.09.22 | ₩47,302 | ₩47,409 | ₩46,041 | ₩46,162 | -2.41% | 346.9만 |
|---|
| 2026.09.21 | ₩46,457 | ₩46,926 | ₩45,009 | ₩46,618 | +0.35% | 533.6만 |
|---|
| 2026.09.18 | ₩48,415 | ₩48,469 | ₩45,854 | ₩46,457 | -4.04% | 715.1만 |
|---|
| 2026.09.17 | ₩48,429 | ₩49,287 | ₩47,879 | ₩48,308 | -0.25% | 391만 |
|---|
| 2026.09.16 | ₩49,823 | ₩49,823 | ₩46,819 | ₩47,691 | -4.28% | 394.8만 |
|---|
| 2026.09.15 | ₩49,501 | ₩49,944 | ₩48,120 | ₩49,247 | -0.51% | 306.2만 |
|---|
| 2026.09.14 | ₩47,262 | ₩50,279 | ₩47,235 | ₩49,166 | +4.03% | 368.5만 |
|---|
| 2026.09.11 | ₩49,609 | ₩50,615 | ₩48,697 | ₩48,750 | -1.73% | 310.7만 |
|---|
| 2026.09.10 | ₩47,919 | ₩51,325 | ₩46,471 | ₩49,434 | +3.16% | 476만 |
|---|
| 2026.09.09 | ₩52,184 | ₩53,029 | ₩48,683 | ₩49,247 | -5.63% | 523.9만 |
|---|
| 2026.09.08 | ₩50,548 | ₩52,613 | ₩49,770 | ₩52,076 | +3.02% | 646만 |
|---|
| 2026.09.04 | ₩48,590 | ₩48,938 | ₩47,798 | ₩48,777 | +0.39% | 263.7만 |
|---|
| 2026.09.03 | ₩47,610 | ₩48,764 | ₩46,698 | ₩48,697 | +2.28% | 375만 |
|---|
| 2026.09.02 | ₩47,584 | ₩48,415 | ₩46,202 | ₩47,637 | +0.11% | 524.2만 |
|---|
| 2026.09.01 | ₩47,825 | ₩48,388 | ₩47,141 | ₩47,664 | -0.34% | 422.4만 |
|---|
| 2026.08.31 | ₩49,394 | ₩49,917 | ₩48,254 | ₩48,844 | -1.11% | 392.1만 |
|---|
| 2026.08.28 | ₩52,452 | ₩52,693 | ₩49,193 | ₩49,957 | -4.76% | 436.4만 |
|---|
| 2026.08.27 | ₩52,304 | ₩52,828 | ₩50,722 | ₩52,640 | +0.64% | 417.6만 |
|---|
| 2026.08.26 | ₩50,092 | ₩52,304 | ₩49,381 | ₩51,527 | +2.86% | 433.5만 |
|---|
| 2026.08.25 | ₩50,628 | ₩51,030 | ₩49,314 | ₩50,092 | -1.06% | 409.2만 |
|---|
| 2026.08.24 | ₩51,004 | ₩51,553 | ₩49,662 | ₩49,864 | -2.24% | 416.3만 |
|---|
| 2026.08.21 | ₩52,063 | ₩53,404 | ₩50,440 | ₩51,781 | -0.54% | 388.3만 |
|---|
| 2026.08.20 | ₩51,983 | ₩52,693 | ₩50,843 | ₩51,446 | -1.03% | 265.3만 |
|---|
| 2026.08.19 | ₩51,379 | ₩52,814 | ₩50,789 | ₩52,801 | +2.77% | 358.8만 |
|---|
| 2026.08.18 | ₩50,494 | ₩51,768 | ₩50,078 | ₩50,400 | -0.19% | 395.3만 |
|---|
| 2026.08.17 | ₩53,833 | ₩54,102 | ₩51,567 | ₩51,835 | -3.71% | 366.6만 |
|---|
| 2026.08.14 | ₩54,879 | ₩55,858 | ₩53,820 | ₩54,289 | -1.08% | 280.2만 |
|---|
| 2026.08.13 | ₩54,383 | ₩55,148 | ₩53,579 | ₩54,692 | +0.57% | 296만 |
|---|
| 2026.08.12 | ₩57,977 | ₩58,045 | ₩54,558 | ₩54,678 | -5.69% | 279.5만 |
|---|
| 2026.08.11 | ₩55,590 | ₩56,931 | ₩55,309 | ₩56,730 | +2.05% | 266.3만 |
|---|
| 2026.08.10 | ₩56,247 | ₩56,449 | ₩54,477 | ₩54,879 | -2.43% | 278.9만 |
|---|
| 2026.08.07 | ₩55,188 | ₩56,998 | ₩53,954 | ₩56,154 | +1.75% | 540.1만 |
|---|
| 2026.08.06 | ₩51,500 | ₩53,753 | ₩50,427 | ₩53,203 | +3.31% | 346.4만 |
|---|
| 2026.08.05 | ₩53,981 | ₩55,362 | ₩52,050 | ₩52,237 | -3.23% | 591.6만 |
|---|
| 2026.08.04 | ₩53,914 | ₩56,824 | ₩52,653 | ₩56,019 | +3.91% | 753.8만 |
|---|
| 2026.08.03 | ₩50,346 | ₩52,868 | ₩49,797 | ₩52,774 | +4.82% | 430.3만 |
|---|
| 2026.07.31 | ₩51,245 | ₩51,486 | ₩49,113 | ₩50,346 | -1.75% | 636.5만 |
|---|
| 2026.07.30 | ₩47,959 | ₩50,239 | ₩47,262 | ₩50,132 | +4.53% | 584.1만 |
|---|
| 2026.07.29 | ₩52,157 | ₩53,109 | ₩46,886 | ₩47,034 | -9.82% | 950.9만 |
|---|
| 2026.07.28 | ₩49,220 | ₩50,829 | ₩47,463 | ₩48,710 | -1.04% | 862.4만 |
|---|
| 2026.07.27 | ₩50,494 | ₩51,299 | ₩48,563 | ₩50,977 | +0.96% | 372.8만 |
|---|
| 2026.07.24 | ₩52,211 | ₩52,211 | ₩49,059 | ₩49,220 | -5.73% | 391.3만 |
|---|
| 2026.07.23 | ₩52,385 | ₩53,002 | ₩50,762 | ₩52,157 | -0.44% | 438.7만 |
|---|
| 2026.07.22 | ₩52,841 | ₩54,745 | ₩52,841 | ₩53,082 | +0.46% | 280.6만 |
|---|
| 2026.07.21 | ₩53,203 | ₩54,745 | ₩52,439 | ₩53,565 | +0.68% | 346.9만 |
|---|
| 2026.07.20 | ₩55,590 | ₩55,724 | ₩52,626 | ₩52,921 | -4.80% | 398.6만 |
|---|
| 2026.07.17 | ₩54,182 | ₩57,052 | ₩53,109 | ₩55,751 | +2.90% | 451.7만 |
|---|
| 2026.07.16 | ₩57,226 | ₩57,977 | ₩54,866 | ₩55,094 | -3.73% | 391.2만 |
|---|
| 2026.07.15 | ₩60,485 | ₩62,484 | ₩56,918 | ₩59,077 | -2.33% | 230.8만 |
|---|
| 2026.07.14 | ₩59,573 | ₩61,156 | ₩59,010 | ₩60,338 | +1.28% | 332.9만 |
|---|
| 2026.07.13 | ₩58,742 | ₩59,064 | ₩56,663 | ₩57,749 | -1.69% | 303.3만 |
|---|
| 2026.07.10 | ₩60,204 | ₩62,363 | ₩59,708 | ₩60,123 | -0.13% | 294.1만 |
|---|
| 2026.07.09 | ₩59,573 | ₩62,001 | ₩59,211 | ₩60,204 | +1.06% | 474만 |
|---|
| 2026.07.08 | ₩55,684 | ₩57,817 | ₩54,893 | ₩57,696 | +3.61% | 458.2만 |
|---|
| 2026.07.07 | ₩58,152 | ₩59,949 | ₩55,429 | ₩57,656 | -0.85% | 496.9만 |
|---|
| 2026.07.06 | ₩57,521 | ₩61,894 | ₩56,006 | ₩59,748 | +3.87% | 556.2만 |
|---|
| 2026.07.02 | ₩62,859 | ₩63,838 | ₩56,757 | ₩57,763 | -8.11% | 688만 |
|---|
| 2026.07.01 | ₩63,664 | ₩67,768 | ₩62,497 | ₩62,819 | -1.33% | 769.3만 |
|---|
| 2026.06.30 | ₩71,966 | ₩72,556 | ₩63,221 | ₩66,038 | -8.24% | 1660만 |
|---|
| 2026.06.29 | ₩64,334 | ₩65,662 | ₩60,928 | ₩64,831 | +0.77% | 569.6만 |
|---|
| 2026.06.26 | ₩61,934 | ₩65,179 | ₩61,706 | ₩63,811 | +3.03% | 811.8만 |
|---|
| 2026.06.25 | ₩64,965 | ₩65,595 | ₩59,614 | ₩63,315 | -2.54% | 668.1만 |
|---|
| 2026.06.24 | ₩64,884 | ₩66,829 | ₩63,235 | ₩64,133 | -1.16% | 578.5만 |
|---|
| 2026.06.23 | ₩66,681 | ₩68,264 | ₩62,658 | ₩63,329 | -5.03% | 629.4만 |
|---|
| 2026.06.22 | ₩69,739 | ₩74,018 | ₩69,203 | ₩70,289 | +0.79% | 593.7만 |
|---|
| 2026.06.18 | ₩67,593 | ₩70,906 | ₩64,428 | ₩70,115 | +3.73% | 1397.9만 |
|---|
| 2026.06.17 | ₩68,117 | ₩69,069 | ₩63,932 | ₩64,080 | -5.93% | 686.1만 |
|---|
| 2026.06.16 | ₩70,303 | ₩72,422 | ₩67,285 | ₩67,406 | -4.12% | 646.6만 |
|---|
| 2026.06.15 | ₩75,935 | ₩75,935 | ₩67,956 | ₩70,276 | -7.45% | 658.2만 |
|---|
| 2026.06.12 | ₩75,238 | ₩75,238 | ₩70,504 | ₩73,213 | -2.69% | 504.3만 |
|---|
| 2026.06.11 | ₩69,391 | ₩73,843 | ₩68,425 | ₩73,669 | +6.17% | 461만 |
|---|
| 2026.06.10 | ₩70,182 | ₩71,510 | ₩67,781 | ₩67,821 | -3.36% | 651.5만 |
|---|
| 2026.06.09 | ₩76,606 | ₩77,665 | ₩64,992 | ₩71,764 | -6.32% | 1306.5만 |
|---|
| 2026.06.08 | ₩80,468 | ₩80,468 | ₩75,399 | ₩76,284 | -5.20% | 505.3만 |
|---|
| 2026.06.05 | ₩89,253 | ₩89,333 | ₩75,104 | ₩75,198 | -15.75% | 1044.9만 |
|---|
| 2026.06.04 | ₩89,789 | ₩93,799 | ₩88,314 | ₩91,721 | +2.15% | 446만 |
|---|
| 2026.06.03 | ₩95,610 | ₩97,635 | ₩90,849 | ₩92,565 | -3.18% | 489.7만 |
|---|
| 2026.06.02 | ₩85,283 | ₩97,635 | ₩84,385 | ₩97,005 | +13.74% | 836만 |
|---|
| 2026.06.01 | ₩88,462 | ₩88,730 | ₩83,030 | ₩85,484 | -3.37% | 869.8만 |
|---|
| 2026.05.29 | ₩97,233 | ₩98,896 | ₩90,218 | ₩91,680 | -5.71% | 903.5만 |
|---|
| 2026.05.28 | ₩93,518 | ₩97,192 | ₩91,439 | ₩93,209 | -0.33% | 672.8만 |
|---|
| 2026.05.27 | ₩91,291 | ₩97,501 | ₩88,716 | ₩94,255 | +3.25% | 1134.7만 |
|---|
| 2026.05.26 | ₩89,239 | ₩92,405 | ₩85,390 | ₩89,722 | +0.54% | 1165.3만 |
|---|
| 2026.05.22 | ₩83,674 | ₩87,094 | ₩80,817 | ₩85,873 | +2.63% | 1099.6만 |
|---|
| 2026.05.21 | ₩70,906 | ₩84,867 | ₩70,893 | ₩83,607 | +17.91% | 1830.6만 |
|---|
| 2026.05.20 | ₩64,267 | ₩72,046 | ₩62,229 | ₩71,282 | +10.91% | 1127.6만 |
|---|
| 2026.05.19 | ₩65,246 | ₩66,185 | ₩60,244 | ₩62,712 | -3.88% | 854만 |
|---|
| 2026.05.18 | ₩70,276 | ₩70,866 | ₩64,495 | ₩66,641 | -5.17% | 1195만 |
|---|
| 2026.05.15 | ₩62,309 | ₩72,274 | ₩61,008 | ₩70,933 | +13.84% | 2033.1만 |
|---|
| 2026.05.14 | ₩56,073 | ₩66,266 | ₩53,646 | ₩64,388 | +14.83% | 1639.8만 |
|---|
| 2026.05.13 | ₩51,634 | ₩57,535 | ₩50,494 | ₩56,328 | +9.09% | 1151.3만 |
|---|
| 2026.05.12 | ₩49,837 | ₩50,628 | ₩47,785 | ₩50,266 | +0.86% | 500.2만 |
|---|
| 2026.05.11 | ₩49,059 | ₩52,854 | ₩49,005 | ₩50,494 | +2.93% | 651.3만 |
|---|
| 2026.05.08 | ₩48,134 | ₩49,703 | ₩47,222 | ₩48,885 | +1.56% | 371.1만 |
|---|
| 2026.05.07 | ₩48,442 | ₩49,998 | ₩46,631 | ₩47,570 | -1.80% | 472.5만 |
|---|
| 2026.05.06 | ₩48,174 | ₩48,281 | ₩46,243 | ₩48,013 | -0.33% | 482.6만 |
|---|
| 2026.05.05 | ₩44,392 | ₩48,764 | ₩44,043 | ₩48,308 | +8.82% | 852.9만 |
|---|
| 2026.05.04 | ₩45,277 | ₩45,679 | ₩42,756 | ₩43,641 | -3.61% | 552.4만 |
|---|
| 2026.05.01 | ₩44,579 | ₩46,055 | ₩43,909 | ₩45,398 | +1.84% | 587만 |
|---|
| 2026.04.30 | ₩42,447 | ₩45,572 | ₩41,817 | ₩44,204 | +4.14% | 993.6만 |
|---|
| 2026.04.29 | ₩45,626 | ₩45,867 | ₩40,100 | ₩41,830 | -8.32% | 1727.9만 |
|---|
| 2026.04.28 | ₩47,141 | ₩47,490 | ₩45,894 | ₩46,001 | -2.42% | 970.7만 |
|---|
| 2026.04.27 | ₩47,704 | ₩48,791 | ₩46,162 | ₩47,262 | -0.93% | 440.7만 |
|---|
| 2026.04.24 | ₩49,327 | ₩49,542 | ₩47,020 | ₩47,973 | -2.75% | 521.8만 |
|---|
| 2026.04.23 | ₩47,704 | ₩48,952 | ₩46,417 | ₩48,496 | +1.66% | 762.9만 |
|---|
| 2026.04.22 | ₩45,599 | ₩47,852 | ₩45,599 | ₩47,423 | +4.00% | 580.2만 |
|---|
| 2026.04.21 | ₩45,840 | ₩48,348 | ₩44,875 | ₩45,089 | -1.64% | 717.9만 |
|---|
| 2026.04.20 | ₩43,037 | ₩46,015 | ₩41,978 | ₩45,438 | +5.58% | 905.6만 |
|---|
| 2026.04.17 | ₩43,735 | ₩44,754 | ₩43,158 | ₩43,560 | -0.40% | 797.5만 |
|---|
| 2026.04.16 | ₩44,110 | ₩44,526 | ₩41,763 | ₩42,863 | -2.83% | 578.2만 |
|---|
| 2026.04.15 | ₩43,560 | ₩45,424 | ₩42,608 | ₩43,158 | -0.92% | 918만 |
|---|
| 2026.04.14 | ₩42,957 | ₩43,708 | ₩42,098 | ₩42,916 | -0.09% | 504.5만 |
|---|
| 2026.04.13 | ₩42,528 | ₩43,185 | ₩41,696 | ₩42,072 | -1.07% | 487.1만 |
|---|
| 2026.04.10 | ₩42,098 | ₩42,756 | ₩41,441 | ₩41,830 | -0.64% | 566만 |
|---|
| 2026.04.09 | ₩43,292 | ₩43,761 | ₩41,401 | ₩41,924 | -3.16% | 656.3만 |
|---|
| 2026.04.08 | ₩45,585 | ₩45,867 | ₩43,252 | ₩43,668 | -4.21% | 615.5만 |
|---|
| 2026.04.07 | ₩44,579 | ₩44,834 | ₩41,683 | ₩42,970 | -3.61% | 854.1만 |
|---|
| 2026.04.06 | ₩47,114 | ₩47,664 | ₩44,660 | ₩45,116 | -4.24% | 585.8만 |
|---|
| 2026.04.02 | ₩49,408 | ₩51,567 | ₩46,752 | ₩46,833 | -5.21% | 644.2만 |
|---|
| 2026.04.01 | ₩51,272 | ₩52,036 | ₩50,574 | ₩51,339 | +0.13% | 404.4만 |
|---|
| 2026.03.31 | ₩48,348 | ₩50,950 | ₩48,227 | ₩50,709 | +4.88% | 466.9만 |
|---|
| 2026.03.30 | ₩51,379 | ₩51,406 | ₩47,222 | ₩47,798 | -6.97% | 534.7만 |
|---|
| 2026.03.27 | ₩52,774 | ₩52,774 | ₩49,716 | ₩50,749 | -3.84% | 647.6만 |
|---|
| 2026.03.26 | ₩55,563 | ₩56,998 | ₩53,619 | ₩53,887 | -3.02% | 423.9만 |
|---|
| 2026.03.25 | ₩54,973 | ₩57,253 | ₩53,525 | ₩57,039 | +3.76% | 479.1만 |
|---|
| 2026.03.24 | ₩54,048 | ₩55,711 | ₩53,887 | ₩54,947 | +1.66% | 450.7만 |
|---|
| 2026.03.23 | ₩59,949 | ₩60,150 | ₩54,598 | ₩54,665 | -8.81% | 587만 |
|---|
| 2026.03.20 | ₩59,761 | ₩62,859 | ₩58,246 | ₩59,158 | -1.01% | 699.7만 |
|---|
| 2026.03.19 | ₩56,489 | ₩60,190 | ₩55,885 | ₩59,868 | +5.98% | 476.2만 |
|---|
| 2026.03.18 | ₩59,158 | ₩59,493 | ₩57,025 | ₩58,045 | -1.88% | 421.5만 |
|---|
| 2026.03.17 | ₩61,840 | ₩62,229 | ₩58,889 | ₩59,949 | -3.06% | 452.8만 |
|---|
| 2026.03.16 | ₩60,016 | ₩61,934 | ₩60,003 | ₩61,545 | +2.55% | 424.9만 |
|---|
| 2026.03.13 | ₩58,299 | ₩61,062 | ₩57,803 | ₩59,104 | +1.38% | 407.2만 |
|---|
| 2026.03.12 | ₩57,347 | ₩57,347 | ₩55,751 | ₩57,133 | -0.37% | 370.3만 |
|---|
| 2026.03.11 | ₩57,884 | ₩59,868 | ₩57,575 | ₩58,125 | +0.42% | 351.9만 |
|---|
| 2026.03.10 | ₩55,496 | ₩58,796 | ₩55,295 | ₩58,460 | +5.34% | 538.2만 |
|---|
| 2026.03.09 | ₩53,042 | ₩55,188 | ₩51,540 | ₩54,799 | +3.31% | 646.9만 |
|---|
| 2026.03.06 | ₩53,726 | ₩55,510 | ₩52,988 | ₩53,954 | +0.42% | 598.3만 |
|---|
| 2026.03.05 | ₩56,449 | ₩57,226 | ₩54,249 | ₩55,188 | -2.23% | 578.9만 |
|---|
| 2026.03.04 | ₩58,152 | ₩58,715 | ₩56,462 | ₩57,213 | -1.61% | 326.9만 |
|---|
| 2026.03.03 | ₩57,575 | ₩58,286 | ₩56,033 | ₩57,937 | +0.63% | 358.2만 |
|---|
| 2026.03.02 | ₩55,537 | ₩61,330 | ₩55,000 | ₩59,962 | +7.97% | 611.7만 |
|---|
| 2026.02.27 | ₩60,257 | ₩60,566 | ₩55,161 | ₩56,690 | -5.92% | 685.3만 |
|---|
| 2026.02.26 | ₩63,718 | ₩64,831 | ₩61,089 | ₩61,384 | -3.66% | 502.4만 |
|---|
| 2026.02.25 | ₩67,433 | ₩68,170 | ₩64,965 | ₩65,032 | -3.56% | 597.3만 |
|---|
| 2026.02.24 | ₩63,583 | ₩67,017 | ₩62,806 | ₩66,708 | +4.91% | 597.3만 |
|---|
| 2026.02.23 | ₩61,692 | ₩63,637 | ₩60,713 | ₩63,570 | +3.04% | 442.5만 |
|---|
| 2026.02.20 | ₩58,997 | ₩62,497 | ₩58,675 | ₩62,443 | +5.84% | 573.1만 |
|---|
| 2026.02.19 | ₩61,317 | ₩61,491 | ₩58,487 | ₩59,345 | -3.22% | 482.9만 |
|---|
| 2026.02.18 | ₩62,926 | ₩63,302 | ₩59,922 | ₩61,746 | -1.88% | 473.7만 |
|---|
| 2026.02.17 | ₩58,058 | ₩61,920 | ₩57,763 | ₩61,210 | +5.43% | 611.3만 |
|---|
| 2026.02.13 | ₩59,292 | ₩60,177 | ₩57,669 | ₩58,326 | -1.63% | 474.9만 |
|---|
| 2026.02.12 | ₩64,402 | ₩65,032 | ₩57,709 | ₩59,198 | -8.08% | 867.4만 |
|---|
| 2026.02.11 | ₩68,492 | ₩69,525 | ₩63,262 | ₩64,683 | -5.56% | 803.5만 |
|---|
| 2026.02.10 | ₩68,304 | ₩70,061 | ₩64,804 | ₩67,392 | -1.34% | 813.4만 |
|---|
| 2026.02.09 | ₩67,070 | ₩68,237 | ₩63,798 | ₩67,459 | +0.58% | 691.2만 |
|---|
| 2026.02.06 | ₩65,206 | ₩69,069 | ₩63,530 | ₩66,789 | +2.43% | 1101.8만 |
|---|
| 2026.02.05 | ₩67,889 | ₩70,061 | ₩63,087 | ₩63,396 | -6.62% | 1174만 |
|---|
| 2026.02.04 | ₩64,375 | ₩70,987 | ₩64,066 | ₩69,297 | +7.65% | 5000.2만 |
|---|
| 2026.02.03 | ₩48,737 | ₩51,071 | ₩48,201 | ₩49,998 | +2.59% | 1141.5만 |
|---|
| 2026.02.02 | ₩49,193 | ₩49,582 | ₩47,543 | ₩48,911 | -0.57% | 616.9만 |
|---|
| 2026.01.30 | ₩50,789 | ₩52,170 | ₩49,032 | ₩49,595 | -2.35% | 466만 |
|---|
| 2026.01.29 | ₩53,994 | ₩54,021 | ₩49,327 | ₩51,299 | -4.99% | 824.2만 |
|---|
| 2026.01.28 | ₩54,584 | ₩56,019 | ₩53,552 | ₩54,276 | -0.57% | 502.8만 |
|---|
| 2026.01.27 | ₩52,653 | ₩54,276 | ₩51,781 | ₩53,552 | +1.71% | 580.3만 |
|---|
| 2026.01.26 | ₩52,036 | ₩54,128 | ₩51,755 | ₩52,868 | +1.60% | 568.1만 |
|---|
| 2026.01.23 | ₩55,657 | ₩57,173 | ₩52,868 | ₩52,921 | -4.92% | 904.8만 |
|---|
| 2026.01.22 | ₩49,542 | ₩55,188 | ₩49,488 | ₩54,289 | +9.58% | 1388.2만 |
|---|
| 2026.01.21 | ₩47,208 | ₩48,254 | ₩46,698 | ₩48,241 | +2.19% | 463.6만 |
|---|
| 2026.01.20 | ₩47,932 | ₩48,455 | ₩45,129 | ₩46,296 | -3.41% | 855.9만 |
|---|
| 2026.01.16 | ₩47,409 | ₩47,999 | ₩46,538 | ₩46,913 | -1.05% | 488.9만 |
|---|
| 2026.01.15 | ₩48,616 | ₩48,710 | ₩46,752 | ₩47,423 | -2.46% | 536.1만 |
|---|
| 2026.01.14 | ₩48,871 | ₩50,226 | ₩48,227 | ₩48,455 | -0.85% | 397.8만 |
|---|
| 2026.01.13 | ₩49,193 | ₩49,367 | ₩47,356 | ₩48,777 | -0.85% | 647.1만 |
|---|
| 2026.01.12 | ₩46,940 | ₩50,494 | ₩46,873 | ₩49,193 | +4.80% | 847.7만 |
|---|
| 2026.01.09 | ₩48,375 | ₩48,697 | ₩46,323 | ₩47,235 | -2.36% | 525.2만 |
|---|
| 2026.01.08 | ₩45,947 | ₩48,603 | ₩45,760 | ₩47,517 | +3.42% | 796.9만 |
|---|
| 2026.01.07 | ₩46,605 | ₩47,409 | ₩45,518 | ₩46,524 | -0.17% | 505.2만 |
|---|
| 2026.01.06 | ₩45,880 | ₩47,678 | ₩45,854 | ₩46,605 | +1.58% | 558.4만 |
|---|
| 2026.01.05 | ₩46,779 | ₩47,262 | ₩45,049 | ₩45,599 | -2.52% | 565만 |
|---|
| 2026.01.02 | ₩43,252 | ₩46,618 | ₩43,252 | ₩45,263 | +4.65% | 764.5만 |
|---|
| 2025.12.31 | ₩43,118 | ₩43,319 | ₩42,514 | ₩42,984 | -0.31% | 314.1만 |
|---|
| 2025.12.30 | ₩44,539 | ₩44,593 | ₩43,144 | ₩43,171 | -3.07% | 390.8만 |
|---|
| 2025.12.29 | ₩43,989 | ₩45,478 | ₩43,855 | ₩44,432 | +1.01% | 400.9만 |
|---|
| 2025.12.26 | ₩44,070 | ₩44,459 | ₩43,574 | ₩44,258 | +0.43% | 250.6만 |
|---|
| 2025.12.24 | ₩43,091 | ₩44,083 | ₩42,943 | ₩44,056 | +2.24% | 179.5만 |
|---|
| 2025.12.23 | ₩44,633 | ₩44,794 | ₩42,326 | ₩43,212 | -3.19% | 542.5만 |
|---|
| 2025.12.22 | ₩44,995 | ₩45,760 | ₩44,486 | ₩44,928 | -0.15% | 581만 |
|---|
| 2025.12.19 | ₩44,217 | ₩44,915 | ₩43,560 | ₩44,593 | +0.85% | 616만 |
|---|
| 2025.12.18 | ₩43,815 | ₩45,304 | ₩43,694 | ₩44,204 | +0.89% | 681.1만 |
|---|
| 2025.12.17 | ₩42,836 | ₩44,392 | ₩42,326 | ₩42,393 | -1.03% | 628.8만 |
|---|
| 2025.12.16 | ₩42,528 | ₩44,271 | ₩42,125 | ₩42,729 | +0.47% | 465.9만 |
|---|
| 2025.12.15 | ₩43,238 | ₩43,252 | ₩41,750 | ₩42,072 | -2.70% | 668만 |
|---|
| 2025.12.12 | ₩44,432 | ₩44,727 | ₩42,836 | ₩43,158 | -2.87% | 526만 |
|---|
| 2025.12.11 | ₩43,855 | ₩44,687 | ₩43,051 | ₩44,271 | +0.95% | 559만 |
|---|
| 2025.12.10 | ₩41,978 | ₩44,647 | ₩41,857 | ₩43,976 | +4.76% | 726만 |
|---|
| 2025.12.09 | ₩41,575 | ₩43,721 | ₩41,481 | ₩42,313 | +1.77% | 685.4만 |
|---|
| 2025.12.08 | ₩41,253 | ₩42,206 | ₩41,253 | ₩41,897 | +1.56% | 568.2만 |
|---|
| 2025.12.05 | ₩41,294 | ₩43,869 | ₩40,704 | ₩41,911 | +1.49% | 1064.4만 |
|---|
| 2025.12.04 | ₩39,175 | ₩41,696 | ₩38,906 | ₩41,253 | +5.31% | 810만 |
|---|
| 2025.12.03 | ₩39,362 | ₩39,698 | ₩38,491 | ₩39,416 | +0.14% | 531.1만 |
|---|
| 2025.12.02 | ₩38,746 | ₩39,751 | ₩38,491 | ₩39,054 | +0.80% | 535.9만 |
|---|
| 2025.12.01 | ₩37,954 | ₩39,470 | ₩37,726 | ₩38,330 | +0.99% | 766.2만 |
|---|
| 2025.11.28 | ₩37,807 | ₩38,947 | ₩37,673 | ₩38,692 | +2.34% | 319.3만 |
|---|
| 2025.11.26 | ₩37,364 | ₩37,981 | ₩37,056 | ₩37,311 | -0.14% | 582만 |
|---|
| 2025.11.25 | ₩35,875 | ₩37,458 | ₩35,433 | ₩37,163 | +3.59% | 689.1만 |
|---|
| 2025.11.24 | ₩36,010 | ₩36,318 | ₩35,527 | ₩35,916 | -0.26% | 522.8만 |
|---|
| 2025.11.21 | ₩35,017 | ₩36,935 | ₩34,575 | ₩36,117 | +3.14% | 682.3만 |
|---|
| 2025.11.20 | ₩36,492 | ₩37,793 | ₩34,977 | ₩35,031 | -4.01% | 630.9만 |
|---|
| 2025.11.19 | ₩36,935 | ₩37,860 | ₩35,996 | ₩36,063 | -2.36% | 620.7만 |
|---|
| 2025.11.18 | ₩36,533 | ₩37,901 | ₩36,466 | ₩37,015 | +1.32% | 585.5만 |
|---|
| 2025.11.17 | ₩38,249 | ₩38,518 | ₩36,694 | ₩36,922 | -3.47% | 722.1만 |
|---|
| 2025.11.14 | ₩37,914 | ₩40,006 | ₩37,740 | ₩38,464 | +1.45% | 904.2만 |
|---|
| 2025.11.13 | ₩40,771 | ₩41,321 | ₩38,410 | ₩38,772 | -4.90% | 781.2만 |
|---|
| 2025.11.12 | ₩41,750 | ₩42,876 | ₩40,797 | ₩41,186 | -1.35% | 667.5만 |
|---|
| 2025.11.11 | ₩44,311 | ₩44,351 | ₩41,240 | ₩41,361 | -6.66% | 831.4만 |
|---|
| 2025.11.10 | ₩41,455 | ₩44,647 | ₩40,811 | ₩44,043 | +6.24% | 1150.2만 |
|---|
| 2025.11.07 | ₩40,744 | ₩41,052 | ₩38,920 | ₩40,529 | -0.53% | 759만 |
|---|
| 2025.11.06 | ₩43,399 | ₩43,989 | ₩41,039 | ₩41,803 | -3.68% | 686.4만 |
|---|
| 2025.11.05 | ₩39,094 | ₩43,533 | ₩38,974 | ₩43,185 | +10.46% | 1263.6만 |
|---|
| 2025.11.04 | ₩39,134 | ₩40,905 | ₩38,705 | ₩38,906 | -0.58% | 1184만 |
|---|
| 2025.11.03 | ₩40,878 | ₩40,878 | ₩39,483 | ₩39,577 | -3.18% | 791.3만 |
|---|
| 2025.10.31 | ₩40,409 | ₩41,709 | ₩40,234 | ₩40,918 | +1.26% | 856.9만 |
|---|
| 2025.10.30 | ₩41,146 | ₩41,575 | ₩40,181 | ₩40,409 | -1.79% | 1013.4만 |
|---|
| 2025.10.29 | ₩42,514 | ₩44,848 | ₩41,321 | ₩41,763 | -1.77% | 2646만 |
|---|
| 2025.10.28 | ₩49,622 | ₩49,837 | ₩48,549 | ₩49,220 | -0.81% | 1388.8만 |
|---|
| 2025.10.27 | ₩49,636 | ₩50,360 | ₩48,590 | ₩49,367 | -0.54% | 607.6만 |
|---|
| 2025.10.24 | ₩48,764 | ₩50,011 | ₩48,415 | ₩48,590 | -0.36% | 564.6만 |
|---|
| 2025.10.23 | ₩47,222 | ₩48,214 | ₩46,524 | ₩47,798 | +1.22% | 557.5만 |
|---|
| 2025.10.22 | ₩48,885 | ₩49,622 | ₩46,766 | ₩48,388 | -1.02% | 565.4만 |
|---|
| 2025.10.21 | ₩50,789 | ₩51,030 | ₩49,408 | ₩49,743 | -2.06% | 413.1만 |
|---|
| 2025.10.20 | ₩49,957 | ₩51,513 | ₩49,555 | ₩50,400 | +0.89% | 514.2만 |
|---|
| 2025.10.17 | ₩49,770 | ₩49,877 | ₩48,321 | ₩49,032 | -1.48% | 564.5만 |
|---|
| 2025.10.16 | ₩50,454 | ₩51,205 | ₩49,233 | ₩50,373 | -0.16% | 582.1만 |
|---|
| 2025.10.15 | ₩50,212 | ₩53,042 | ₩49,689 | ₩50,346 | +0.27% | 849.7만 |
|---|
| 2025.10.14 | ₩46,390 | ₩49,649 | ₩45,827 | ₩48,871 | +5.35% | 674만 |
|---|
| 2025.10.13 | ₩46,739 | ₩48,080 | ₩46,363 | ₩46,698 | -0.09% | 566.2만 |
|---|
| 2025.10.10 | ₩49,622 | ₩49,810 | ₩45,022 | ₩45,961 | -7.38% | 1003.4만 |
|---|