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 | ₩44,317 | ₩44,746 | ₩42,868 | ₩44,008 | -0.70% | 374.7만 |
| 2026.10.08 | ₩44,505 | ₩44,505 | ₩42,439 | ₩44,143 | -0.81% | 509.4만 |
| 2026.10.07 | ₩43,633 | ₩44,947 | ₩43,579 | ₩44,934 | +2.98% | 347만 |
| 2026.10.06 | ₩44,813 | ₩45,819 | ₩44,263 | ₩45,484 | +1.50% | 401만 |
| 2026.10.05 | ₩44,572 | ₩45,014 | ₩42,895 | ₩44,867 | +0.66% | 373.8만 |
| 2026.10.02 | ₩45,068 | ₩45,859 | ₩44,464 | ₩44,894 | -0.39% | 467.3만 |
| 2026.10.01 | ₩43,713 | ₩44,585 | ₩42,359 | ₩44,022 | +0.71% | 508.4만 |
| 2026.09.30 | ₩43,432 | ₩45,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,250 |
| +1.88% |
| 576.9만 |
| 2026.09.29 | ₩41,916 | ₩42,935 | ₩40,964 | ₩42,694 | +1.86% | 571.6만 |
|---|
| 2026.09.28 | ₩43,137 | ₩43,137 | ₩41,433 | ₩41,460 | -3.89% | 546.1만 |
|---|
| 2026.09.25 | ₩44,290 | ₩44,558 | ₩43,391 | ₩43,458 | -1.88% | 415.4만 |
|---|
| 2026.09.24 | ₩44,008 | ₩44,263 | ₩42,305 | ₩44,022 | +0.03% | 703.5만 |
|---|
| 2026.09.23 | ₩46,342 | ₩46,557 | ₩43,901 | ₩44,357 | -4.28% | 556만 |
|---|
| 2026.09.22 | ₩47,308 | ₩47,415 | ₩46,047 | ₩46,168 | -2.41% | 346.9만 |
|---|
| 2026.09.21 | ₩46,463 | ₩46,932 | ₩45,014 | ₩46,624 | +0.35% | 533.6만 |
|---|
| 2026.09.18 | ₩48,421 | ₩48,475 | ₩45,859 | ₩46,463 | -4.04% | 715.1만 |
|---|
| 2026.09.17 | ₩48,435 | ₩49,293 | ₩47,885 | ₩48,314 | -0.25% | 391만 |
|---|
| 2026.09.16 | ₩49,830 | ₩49,830 | ₩46,825 | ₩47,697 | -4.28% | 394.8만 |
|---|
| 2026.09.15 | ₩49,508 | ₩49,950 | ₩48,126 | ₩49,253 | -0.51% | 306.2만 |
|---|
| 2026.09.14 | ₩47,268 | ₩50,286 | ₩47,241 | ₩49,172 | +4.03% | 368.5만 |
|---|
| 2026.09.11 | ₩49,615 | ₩50,621 | ₩48,703 | ₩48,757 | -1.73% | 310.7만 |
|---|
| 2026.09.10 | ₩47,925 | ₩51,332 | ₩46,476 | ₩49,441 | +3.16% | 476만 |
|---|
| 2026.09.09 | ₩52,190 | ₩53,035 | ₩48,690 | ₩49,253 | -5.63% | 523.9만 |
|---|
| 2026.09.08 | ₩50,554 | ₩52,620 | ₩49,776 | ₩52,083 | +3.02% | 646만 |
|---|
| 2026.09.04 | ₩48,596 | ₩48,944 | ₩47,804 | ₩48,783 | +0.39% | 263.7만 |
|---|
| 2026.09.03 | ₩47,617 | ₩48,770 | ₩46,704 | ₩48,703 | +2.28% | 375만 |
|---|
| 2026.09.02 | ₩47,590 | ₩48,421 | ₩46,208 | ₩47,643 | +0.11% | 524.2만 |
|---|
| 2026.09.01 | ₩47,831 | ₩48,394 | ₩47,147 | ₩47,670 | -0.34% | 422.4만 |
|---|
| 2026.08.31 | ₩49,400 | ₩49,924 | ₩48,260 | ₩48,851 | -1.11% | 392.1만 |
|---|
| 2026.08.28 | ₩52,459 | ₩52,700 | ₩49,199 | ₩49,964 | -4.76% | 436.4만 |
|---|
| 2026.08.27 | ₩52,311 | ₩52,834 | ₩50,728 | ₩52,646 | +0.64% | 417.6만 |
|---|
| 2026.08.26 | ₩50,098 | ₩52,311 | ₩49,387 | ₩51,533 | +2.86% | 433.5만 |
|---|
| 2026.08.25 | ₩50,634 | ₩51,037 | ₩49,320 | ₩50,098 | -1.06% | 409.2만 |
|---|
| 2026.08.24 | ₩51,010 | ₩51,560 | ₩49,669 | ₩49,870 | -2.24% | 416.3만 |
|---|
| 2026.08.21 | ₩52,070 | ₩53,411 | ₩50,447 | ₩51,788 | -0.54% | 388.3만 |
|---|
| 2026.08.20 | ₩51,989 | ₩52,700 | ₩50,849 | ₩51,453 | -1.03% | 265.3만 |
|---|
| 2026.08.19 | ₩51,386 | ₩52,821 | ₩50,795 | ₩52,807 | +2.77% | 358.8만 |
|---|
| 2026.08.18 | ₩50,500 | ₩51,775 | ₩50,085 | ₩50,406 | -0.19% | 395.3만 |
|---|
| 2026.08.17 | ₩53,840 | ₩54,108 | ₩51,573 | ₩51,842 | -3.71% | 366.6만 |
|---|
| 2026.08.14 | ₩54,886 | ₩55,866 | ₩53,827 | ₩54,296 | -1.08% | 280.2만 |
|---|
| 2026.08.13 | ₩54,390 | ₩55,155 | ₩53,585 | ₩54,699 | +0.57% | 296만 |
|---|
| 2026.08.12 | ₩57,985 | ₩58,052 | ₩54,564 | ₩54,685 | -5.69% | 279.5만 |
|---|
| 2026.08.11 | ₩55,597 | ₩56,939 | ₩55,316 | ₩56,737 | +2.05% | 266.3만 |
|---|
| 2026.08.10 | ₩56,255 | ₩56,456 | ₩54,484 | ₩54,886 | -2.43% | 278.9만 |
|---|
| 2026.08.07 | ₩55,195 | ₩57,006 | ₩53,961 | ₩56,161 | +1.75% | 540.1만 |
|---|
| 2026.08.06 | ₩51,506 | ₩53,760 | ₩50,433 | ₩53,210 | +3.31% | 346.4만 |
|---|
| 2026.08.05 | ₩53,988 | ₩55,369 | ₩52,056 | ₩52,244 | -3.23% | 591.6만 |
|---|
| 2026.08.04 | ₩53,921 | ₩56,831 | ₩52,660 | ₩56,027 | +3.91% | 753.8만 |
|---|
| 2026.08.03 | ₩50,353 | ₩52,874 | ₩49,803 | ₩52,781 | +4.82% | 430.3만 |
|---|
| 2026.07.31 | ₩51,251 | ₩51,493 | ₩49,119 | ₩50,353 | -1.75% | 636.5만 |
|---|
| 2026.07.30 | ₩47,965 | ₩50,245 | ₩47,268 | ₩50,138 | +4.53% | 584.1만 |
|---|
| 2026.07.29 | ₩52,164 | ₩53,116 | ₩46,892 | ₩47,040 | -9.82% | 950.9만 |
|---|
| 2026.07.28 | ₩49,226 | ₩50,836 | ₩47,469 | ₩48,716 | -1.04% | 862.4만 |
|---|
| 2026.07.27 | ₩50,500 | ₩51,305 | ₩48,569 | ₩50,983 | +0.96% | 372.8만 |
|---|
| 2026.07.24 | ₩52,217 | ₩52,217 | ₩49,065 | ₩49,226 | -5.73% | 391.3만 |
|---|
| 2026.07.23 | ₩52,392 | ₩53,009 | ₩50,769 | ₩52,164 | -0.44% | 438.7만 |
|---|
| 2026.07.22 | ₩52,848 | ₩54,752 | ₩52,848 | ₩53,089 | +0.46% | 280.6만 |
|---|
| 2026.07.21 | ₩53,210 | ₩54,752 | ₩52,445 | ₩53,572 | +0.68% | 346.9만 |
|---|
| 2026.07.20 | ₩55,597 | ₩55,731 | ₩52,633 | ₩52,928 | -4.80% | 398.6만 |
|---|
| 2026.07.17 | ₩54,189 | ₩57,059 | ₩53,116 | ₩55,758 | +2.90% | 451.7만 |
|---|
| 2026.07.16 | ₩57,234 | ₩57,985 | ₩54,873 | ₩55,101 | -3.73% | 391.2만 |
|---|
| 2026.07.15 | ₩60,493 | ₩62,492 | ₩56,925 | ₩59,085 | -2.33% | 230.8만 |
|---|
| 2026.07.14 | ₩59,581 | ₩61,164 | ₩59,018 | ₩60,346 | +1.28% | 332.9만 |
|---|
| 2026.07.13 | ₩58,749 | ₩59,071 | ₩56,670 | ₩57,757 | -1.69% | 303.3만 |
|---|
| 2026.07.10 | ₩60,211 | ₩62,371 | ₩59,715 | ₩60,131 | -0.13% | 294.1만 |
|---|
| 2026.07.09 | ₩59,581 | ₩62,009 | ₩59,219 | ₩60,211 | +1.06% | 474만 |
|---|
| 2026.07.08 | ₩55,691 | ₩57,824 | ₩54,900 | ₩57,703 | +3.61% | 458.2만 |
|---|
| 2026.07.07 | ₩58,159 | ₩59,957 | ₩55,436 | ₩57,663 | -0.85% | 496.9만 |
|---|
| 2026.07.06 | ₩57,529 | ₩61,901 | ₩56,013 | ₩59,755 | +3.87% | 556.2만 |
|---|
| 2026.07.02 | ₩62,867 | ₩63,846 | ₩56,764 | ₩57,770 | -8.11% | 688만 |
|---|
| 2026.07.01 | ₩63,672 | ₩67,776 | ₩62,505 | ₩62,827 | -1.33% | 769.3만 |
|---|
| 2026.06.30 | ₩71,975 | ₩72,565 | ₩63,229 | ₩66,046 | -8.24% | 1660만 |
|---|
| 2026.06.29 | ₩64,343 | ₩65,671 | ₩60,936 | ₩64,839 | +0.77% | 569.6만 |
|---|
| 2026.06.26 | ₩61,942 | ₩65,188 | ₩61,714 | ₩63,820 | +3.03% | 811.8만 |
|---|
| 2026.06.25 | ₩64,973 | ₩65,603 | ₩59,621 | ₩63,323 | -2.54% | 668.1만 |
|---|
| 2026.06.24 | ₩64,893 | ₩66,837 | ₩63,243 | ₩64,141 | -1.16% | 578.5만 |
|---|
| 2026.06.23 | ₩66,690 | ₩68,273 | ₩62,666 | ₩63,337 | -5.03% | 629.4만 |
|---|
| 2026.06.22 | ₩69,748 | ₩74,027 | ₩69,212 | ₩70,298 | +0.79% | 593.7만 |
|---|
| 2026.06.18 | ₩67,602 | ₩70,915 | ₩64,437 | ₩70,124 | +3.73% | 1397.9만 |
|---|
| 2026.06.17 | ₩68,125 | ₩69,077 | ₩63,940 | ₩64,088 | -5.93% | 686.1만 |
|---|
| 2026.06.16 | ₩70,311 | ₩72,431 | ₩67,294 | ₩67,414 | -4.12% | 646.6만 |
|---|
| 2026.06.15 | ₩75,945 | ₩75,945 | ₩67,964 | ₩70,285 | -7.45% | 658.2만 |
|---|
| 2026.06.12 | ₩75,247 | ₩75,247 | ₩70,513 | ₩73,222 | -2.69% | 504.3만 |
|---|
| 2026.06.11 | ₩69,399 | ₩73,853 | ₩68,434 | ₩73,678 | +6.17% | 461만 |
|---|
| 2026.06.10 | ₩70,191 | ₩71,519 | ₩67,790 | ₩67,830 | -3.36% | 651.5만 |
|---|
| 2026.06.09 | ₩76,616 | ₩77,675 | ₩65,000 | ₩71,773 | -6.32% | 1306.5만 |
|---|
| 2026.06.08 | ₩80,479 | ₩80,479 | ₩75,408 | ₩76,294 | -5.20% | 505.3만 |
|---|
| 2026.06.05 | ₩89,264 | ₩89,345 | ₩75,113 | ₩75,207 | -15.75% | 1044.9만 |
|---|
| 2026.06.04 | ₩89,801 | ₩93,811 | ₩88,325 | ₩91,732 | +2.15% | 446만 |
|---|
| 2026.06.03 | ₩95,622 | ₩97,647 | ₩90,860 | ₩92,577 | -3.18% | 489.7만 |
|---|
| 2026.06.02 | ₩85,294 | ₩97,647 | ₩84,395 | ₩97,017 | +13.74% | 836만 |
|---|
| 2026.06.01 | ₩88,473 | ₩88,741 | ₩83,041 | ₩85,495 | -3.37% | 869.8만 |
|---|
| 2026.05.29 | ₩97,245 | ₩98,908 | ₩90,230 | ₩91,692 | -5.71% | 903.5만 |
|---|
| 2026.05.28 | ₩93,530 | ₩97,205 | ₩91,451 | ₩93,221 | -0.33% | 672.8만 |
|---|
| 2026.05.27 | ₩91,303 | ₩97,513 | ₩88,728 | ₩94,267 | +3.25% | 1134.7만 |
|---|
| 2026.05.26 | ₩89,251 | ₩92,416 | ₩85,401 | ₩89,734 | +0.54% | 1165.3만 |
|---|
| 2026.05.22 | ₩83,684 | ₩87,105 | ₩80,827 | ₩85,884 | +2.63% | 1099.6만 |
|---|
| 2026.05.21 | ₩70,915 | ₩84,878 | ₩70,902 | ₩83,617 | +17.91% | 1830.6만 |
|---|
| 2026.05.20 | ₩64,276 | ₩72,055 | ₩62,237 | ₩71,291 | +10.91% | 1127.6만 |
|---|
| 2026.05.19 | ₩65,255 | ₩66,194 | ₩60,252 | ₩62,720 | -3.88% | 854만 |
|---|
| 2026.05.18 | ₩70,285 | ₩70,875 | ₩64,504 | ₩66,650 | -5.17% | 1195만 |
|---|
| 2026.05.15 | ₩62,317 | ₩72,283 | ₩61,016 | ₩70,942 | +13.84% | 2033.1만 |
|---|
| 2026.05.14 | ₩56,080 | ₩66,274 | ₩53,652 | ₩64,396 | +14.83% | 1639.8만 |
|---|
| 2026.05.13 | ₩51,640 | ₩57,542 | ₩50,500 | ₩56,335 | +9.09% | 1151.3만 |
|---|
| 2026.05.12 | ₩49,843 | ₩50,634 | ₩47,791 | ₩50,272 | +0.86% | 500.2만 |
|---|
| 2026.05.11 | ₩49,065 | ₩52,861 | ₩49,011 | ₩50,500 | +2.93% | 651.3만 |
|---|
| 2026.05.08 | ₩48,140 | ₩49,709 | ₩47,228 | ₩48,891 | +1.56% | 371.1만 |
|---|
| 2026.05.07 | ₩48,448 | ₩50,004 | ₩46,637 | ₩47,576 | -1.80% | 472.5만 |
|---|
| 2026.05.06 | ₩48,180 | ₩48,287 | ₩46,248 | ₩48,019 | -0.33% | 482.6만 |
|---|
| 2026.05.05 | ₩44,397 | ₩48,770 | ₩44,049 | ₩48,314 | +8.82% | 852.9만 |
|---|
| 2026.05.04 | ₩45,283 | ₩45,685 | ₩42,761 | ₩43,646 | -3.61% | 552.4만 |
|---|
| 2026.05.01 | ₩44,585 | ₩46,061 | ₩43,914 | ₩45,403 | +1.84% | 587만 |
|---|
| 2026.04.30 | ₩42,452 | ₩45,578 | ₩41,822 | ₩44,210 | +4.14% | 993.6만 |
|---|
| 2026.04.29 | ₩45,631 | ₩45,873 | ₩40,105 | ₩41,835 | -8.32% | 1727.9만 |
|---|
| 2026.04.28 | ₩47,147 | ₩47,496 | ₩45,900 | ₩46,007 | -2.42% | 970.7만 |
|---|
| 2026.04.27 | ₩47,710 | ₩48,797 | ₩46,168 | ₩47,268 | -0.93% | 440.7만 |
|---|
| 2026.04.24 | ₩49,333 | ₩49,548 | ₩47,026 | ₩47,979 | -2.75% | 521.8만 |
|---|
| 2026.04.23 | ₩47,710 | ₩48,958 | ₩46,423 | ₩48,502 | +1.66% | 762.9만 |
|---|
| 2026.04.22 | ₩45,605 | ₩47,858 | ₩45,605 | ₩47,429 | +4.00% | 580.2만 |
|---|
| 2026.04.21 | ₩45,846 | ₩48,354 | ₩44,880 | ₩45,095 | -1.64% | 717.9만 |
|---|
| 2026.04.20 | ₩43,043 | ₩46,020 | ₩41,983 | ₩45,444 | +5.58% | 905.6만 |
|---|
| 2026.04.17 | ₩43,740 | ₩44,760 | ₩43,163 | ₩43,566 | -0.40% | 797.5만 |
|---|
| 2026.04.16 | ₩44,116 | ₩44,531 | ₩41,768 | ₩42,868 | -2.83% | 578.2만 |
|---|
| 2026.04.15 | ₩43,566 | ₩45,430 | ₩42,613 | ₩43,163 | -0.92% | 918만 |
|---|
| 2026.04.14 | ₩42,962 | ₩43,713 | ₩42,104 | ₩42,922 | -0.09% | 504.5만 |
|---|
| 2026.04.13 | ₩42,533 | ₩43,190 | ₩41,701 | ₩42,077 | -1.07% | 487.1만 |
|---|
| 2026.04.10 | ₩42,104 | ₩42,761 | ₩41,446 | ₩41,835 | -0.64% | 566만 |
|---|
| 2026.04.09 | ₩43,297 | ₩43,767 | ₩41,406 | ₩41,929 | -3.16% | 656.3만 |
|---|
| 2026.04.08 | ₩45,591 | ₩45,873 | ₩43,257 | ₩43,673 | -4.21% | 615.5만 |
|---|
| 2026.04.07 | ₩44,585 | ₩44,840 | ₩41,688 | ₩42,976 | -3.61% | 854.1만 |
|---|
| 2026.04.06 | ₩47,120 | ₩47,670 | ₩44,666 | ₩45,122 | -4.24% | 585.8만 |
|---|
| 2026.04.02 | ₩49,414 | ₩51,573 | ₩46,758 | ₩46,839 | -5.21% | 644.2만 |
|---|
| 2026.04.01 | ₩51,278 | ₩52,043 | ₩50,581 | ₩51,345 | +0.13% | 404.4만 |
|---|
| 2026.03.31 | ₩48,354 | ₩50,956 | ₩48,234 | ₩50,715 | +4.88% | 466.9만 |
|---|
| 2026.03.30 | ₩51,386 | ₩51,412 | ₩47,228 | ₩47,804 | -6.97% | 534.7만 |
|---|
| 2026.03.27 | ₩52,781 | ₩52,781 | ₩49,722 | ₩50,755 | -3.84% | 647.6만 |
|---|
| 2026.03.26 | ₩55,570 | ₩57,006 | ₩53,626 | ₩53,894 | -3.02% | 423.9만 |
|---|
| 2026.03.25 | ₩54,980 | ₩57,261 | ₩53,532 | ₩57,046 | +3.76% | 479.1만 |
|---|
| 2026.03.24 | ₩54,055 | ₩55,718 | ₩53,894 | ₩54,953 | +1.66% | 450.7만 |
|---|
| 2026.03.23 | ₩59,957 | ₩60,158 | ₩54,605 | ₩54,672 | -8.81% | 587만 |
|---|
| 2026.03.20 | ₩59,769 | ₩62,867 | ₩58,253 | ₩59,165 | -1.01% | 699.7만 |
|---|
| 2026.03.19 | ₩56,496 | ₩60,198 | ₩55,892 | ₩59,876 | +5.98% | 476.2만 |
|---|
| 2026.03.18 | ₩59,165 | ₩59,501 | ₩57,033 | ₩58,052 | -1.88% | 421.5만 |
|---|
| 2026.03.17 | ₩61,848 | ₩62,237 | ₩58,897 | ₩59,957 | -3.06% | 452.8만 |
|---|
| 2026.03.16 | ₩60,024 | ₩61,942 | ₩60,010 | ₩61,553 | +2.55% | 424.9만 |
|---|
| 2026.03.13 | ₩58,307 | ₩61,070 | ₩57,810 | ₩59,112 | +1.38% | 407.2만 |
|---|
| 2026.03.12 | ₩57,354 | ₩57,354 | ₩55,758 | ₩57,140 | -0.37% | 370.3만 |
|---|
| 2026.03.11 | ₩57,891 | ₩59,876 | ₩57,582 | ₩58,132 | +0.42% | 351.9만 |
|---|
| 2026.03.10 | ₩55,503 | ₩58,803 | ₩55,302 | ₩58,468 | +5.34% | 538.2만 |
|---|
| 2026.03.09 | ₩53,049 | ₩55,195 | ₩51,547 | ₩54,806 | +3.31% | 646.9만 |
|---|
| 2026.03.06 | ₩53,733 | ₩55,517 | ₩52,995 | ₩53,961 | +0.42% | 598.3만 |
|---|
| 2026.03.05 | ₩56,456 | ₩57,234 | ₩54,256 | ₩55,195 | -2.23% | 578.9만 |
|---|
| 2026.03.04 | ₩58,159 | ₩58,723 | ₩56,469 | ₩57,220 | -1.61% | 326.9만 |
|---|
| 2026.03.03 | ₩57,582 | ₩58,293 | ₩56,040 | ₩57,945 | +0.63% | 358.2만 |
|---|
| 2026.03.02 | ₩55,544 | ₩61,338 | ₩55,007 | ₩59,970 | +7.97% | 611.7만 |
|---|
| 2026.02.27 | ₩60,265 | ₩60,574 | ₩55,168 | ₩56,697 | -5.92% | 685.3만 |
|---|
| 2026.02.26 | ₩63,726 | ₩64,839 | ₩61,097 | ₩61,392 | -3.66% | 502.4만 |
|---|
| 2026.02.25 | ₩67,441 | ₩68,179 | ₩64,973 | ₩65,040 | -3.56% | 597.3만 |
|---|
| 2026.02.24 | ₩63,592 | ₩67,025 | ₩62,814 | ₩66,717 | +4.91% | 597.3만 |
|---|
| 2026.02.23 | ₩61,700 | ₩63,645 | ₩60,721 | ₩63,578 | +3.04% | 442.5만 |
|---|
| 2026.02.20 | ₩59,004 | ₩62,505 | ₩58,682 | ₩62,451 | +5.84% | 573.1만 |
|---|
| 2026.02.19 | ₩61,325 | ₩61,499 | ₩58,495 | ₩59,353 | -3.22% | 482.9만 |
|---|
| 2026.02.18 | ₩62,934 | ₩63,310 | ₩59,930 | ₩61,754 | -1.88% | 473.7만 |
|---|
| 2026.02.17 | ₩58,065 | ₩61,928 | ₩57,770 | ₩61,217 | +5.43% | 611.3만 |
|---|
| 2026.02.13 | ₩59,299 | ₩60,185 | ₩57,676 | ₩58,334 | -1.63% | 474.9만 |
|---|
| 2026.02.12 | ₩64,410 | ₩65,040 | ₩57,717 | ₩59,205 | -8.08% | 867.4만 |
|---|
| 2026.02.11 | ₩68,501 | ₩69,534 | ₩63,270 | ₩64,691 | -5.56% | 803.5만 |
|---|
| 2026.02.10 | ₩68,313 | ₩70,070 | ₩64,812 | ₩67,401 | -1.34% | 813.4만 |
|---|
| 2026.02.09 | ₩67,079 | ₩68,246 | ₩63,806 | ₩67,468 | +0.58% | 691.2만 |
|---|
| 2026.02.06 | ₩65,214 | ₩69,077 | ₩63,538 | ₩66,797 | +2.43% | 1101.8만 |
|---|
| 2026.02.05 | ₩67,897 | ₩70,070 | ₩63,095 | ₩63,404 | -6.62% | 1174만 |
|---|
| 2026.02.04 | ₩64,383 | ₩70,996 | ₩64,074 | ₩69,305 | +7.65% | 5000.2만 |
|---|
| 2026.02.03 | ₩48,743 | ₩51,077 | ₩48,207 | ₩50,004 | +2.59% | 1141.5만 |
|---|
| 2026.02.02 | ₩49,199 | ₩49,588 | ₩47,549 | ₩48,918 | -0.57% | 616.9만 |
|---|
| 2026.01.30 | ₩50,795 | ₩52,177 | ₩49,038 | ₩49,602 | -2.35% | 466만 |
|---|
| 2026.01.29 | ₩54,001 | ₩54,028 | ₩49,333 | ₩51,305 | -4.99% | 824.2만 |
|---|
| 2026.01.28 | ₩54,591 | ₩56,027 | ₩53,559 | ₩54,283 | -0.57% | 502.8만 |
|---|
| 2026.01.27 | ₩52,660 | ₩54,283 | ₩51,788 | ₩53,559 | +1.71% | 580.3만 |
|---|
| 2026.01.26 | ₩52,043 | ₩54,135 | ₩51,761 | ₩52,874 | +1.60% | 568.1만 |
|---|
| 2026.01.23 | ₩55,664 | ₩57,180 | ₩52,874 | ₩52,928 | -4.92% | 904.8만 |
|---|
| 2026.01.22 | ₩49,548 | ₩55,195 | ₩49,494 | ₩54,296 | +9.58% | 1388.2만 |
|---|
| 2026.01.21 | ₩47,214 | ₩48,260 | ₩46,704 | ₩48,247 | +2.19% | 463.6만 |
|---|
| 2026.01.20 | ₩47,938 | ₩48,462 | ₩45,135 | ₩46,302 | -3.41% | 855.9만 |
|---|
| 2026.01.16 | ₩47,415 | ₩48,005 | ₩46,543 | ₩46,919 | -1.05% | 488.9만 |
|---|
| 2026.01.15 | ₩48,622 | ₩48,716 | ₩46,758 | ₩47,429 | -2.46% | 536.1만 |
|---|
| 2026.01.14 | ₩48,877 | ₩50,232 | ₩48,234 | ₩48,462 | -0.85% | 397.8만 |
|---|
| 2026.01.13 | ₩49,199 | ₩49,374 | ₩47,362 | ₩48,783 | -0.85% | 647.1만 |
|---|
| 2026.01.12 | ₩46,946 | ₩50,500 | ₩46,879 | ₩49,199 | +4.80% | 847.7만 |
|---|
| 2026.01.09 | ₩48,381 | ₩48,703 | ₩46,329 | ₩47,241 | -2.36% | 525.2만 |
|---|
| 2026.01.08 | ₩45,953 | ₩48,609 | ₩45,765 | ₩47,523 | +3.42% | 796.9만 |
|---|
| 2026.01.07 | ₩46,611 | ₩47,415 | ₩45,524 | ₩46,530 | -0.17% | 505.2만 |
|---|
| 2026.01.06 | ₩45,886 | ₩47,684 | ₩45,859 | ₩46,611 | +1.58% | 558.4만 |
|---|
| 2026.01.05 | ₩46,785 | ₩47,268 | ₩45,055 | ₩45,605 | -2.52% | 565만 |
|---|
| 2026.01.02 | ₩43,257 | ₩46,624 | ₩43,257 | ₩45,269 | +4.65% | 764.5만 |
|---|
| 2025.12.31 | ₩43,123 | ₩43,324 | ₩42,520 | ₩42,989 | -0.31% | 314.1만 |
|---|
| 2025.12.30 | ₩44,545 | ₩44,599 | ₩43,150 | ₩43,177 | -3.07% | 390.8만 |
|---|
| 2025.12.29 | ₩43,995 | ₩45,484 | ₩43,861 | ₩44,438 | +1.01% | 400.9만 |
|---|
| 2025.12.26 | ₩44,075 | ₩44,464 | ₩43,579 | ₩44,263 | +0.43% | 250.6만 |
|---|
| 2025.12.24 | ₩43,096 | ₩44,089 | ₩42,949 | ₩44,062 | +2.24% | 179.5만 |
|---|
| 2025.12.23 | ₩44,639 | ₩44,800 | ₩42,332 | ₩43,217 | -3.19% | 542.5만 |
|---|
| 2025.12.22 | ₩45,001 | ₩45,765 | ₩44,491 | ₩44,934 | -0.15% | 581만 |
|---|
| 2025.12.19 | ₩44,223 | ₩44,920 | ₩43,566 | ₩44,599 | +0.85% | 616만 |
|---|
| 2025.12.18 | ₩43,821 | ₩45,309 | ₩43,700 | ₩44,210 | +0.89% | 681.1만 |
|---|
| 2025.12.17 | ₩42,841 | ₩44,397 | ₩42,332 | ₩42,399 | -1.03% | 628.8만 |
|---|
| 2025.12.16 | ₩42,533 | ₩44,277 | ₩42,131 | ₩42,734 | +0.47% | 465.9만 |
|---|
| 2025.12.15 | ₩43,244 | ₩43,257 | ₩41,755 | ₩42,077 | -2.70% | 668만 |
|---|
| 2025.12.12 | ₩44,438 | ₩44,733 | ₩42,841 | ₩43,163 | -2.87% | 526만 |
|---|
| 2025.12.11 | ₩43,861 | ₩44,692 | ₩43,056 | ₩44,277 | +0.95% | 559만 |
|---|
| 2025.12.10 | ₩41,983 | ₩44,652 | ₩41,862 | ₩43,982 | +4.76% | 726만 |
|---|
| 2025.12.09 | ₩41,581 | ₩43,727 | ₩41,487 | ₩42,318 | +1.77% | 685.4만 |
|---|
| 2025.12.08 | ₩41,259 | ₩42,211 | ₩41,259 | ₩41,903 | +1.56% | 568.2만 |
|---|
| 2025.12.05 | ₩41,299 | ₩43,874 | ₩40,709 | ₩41,916 | +1.49% | 1064.4만 |
|---|
| 2025.12.04 | ₩39,180 | ₩41,701 | ₩38,911 | ₩41,259 | +5.31% | 810만 |
|---|
| 2025.12.03 | ₩39,367 | ₩39,703 | ₩38,496 | ₩39,421 | +0.14% | 531.1만 |
|---|
| 2025.12.02 | ₩38,750 | ₩39,756 | ₩38,496 | ₩39,059 | +0.80% | 535.9만 |
|---|
| 2025.12.01 | ₩37,959 | ₩39,475 | ₩37,731 | ₩38,335 | +0.99% | 766.2만 |
|---|
| 2025.11.28 | ₩37,812 | ₩38,952 | ₩37,677 | ₩38,697 | +2.34% | 319.3만 |
|---|
| 2025.11.26 | ₩37,369 | ₩37,986 | ₩37,060 | ₩37,315 | -0.14% | 582만 |
|---|
| 2025.11.25 | ₩35,880 | ₩37,463 | ₩35,437 | ₩37,168 | +3.59% | 689.1만 |
|---|
| 2025.11.24 | ₩36,014 | ₩36,323 | ₩35,531 | ₩35,920 | -0.26% | 522.8만 |
|---|
| 2025.11.21 | ₩35,022 | ₩36,940 | ₩34,579 | ₩36,121 | +3.14% | 682.3만 |
|---|
| 2025.11.20 | ₩36,497 | ₩37,798 | ₩34,981 | ₩35,035 | -4.01% | 630.9만 |
|---|
| 2025.11.19 | ₩36,940 | ₩37,865 | ₩36,001 | ₩36,068 | -2.36% | 620.7만 |
|---|
| 2025.11.18 | ₩36,537 | ₩37,905 | ₩36,470 | ₩37,020 | +1.32% | 585.5만 |
|---|
| 2025.11.17 | ₩38,254 | ₩38,522 | ₩36,698 | ₩36,926 | -3.47% | 722.1만 |
|---|
| 2025.11.14 | ₩37,919 | ₩40,011 | ₩37,744 | ₩38,469 | +1.45% | 904.2만 |
|---|
| 2025.11.13 | ₩40,776 | ₩41,326 | ₩38,415 | ₩38,777 | -4.90% | 781.2만 |
|---|
| 2025.11.12 | ₩41,755 | ₩42,882 | ₩40,803 | ₩41,192 | -1.35% | 667.5만 |
|---|
| 2025.11.11 | ₩44,317 | ₩44,357 | ₩41,245 | ₩41,366 | -6.66% | 831.4만 |
|---|
| 2025.11.10 | ₩41,460 | ₩44,652 | ₩40,816 | ₩44,049 | +6.24% | 1150.2만 |
|---|
| 2025.11.07 | ₩40,749 | ₩41,057 | ₩38,925 | ₩40,534 | -0.53% | 759만 |
|---|
| 2025.11.06 | ₩43,405 | ₩43,995 | ₩41,044 | ₩41,809 | -3.68% | 686.4만 |
|---|
| 2025.11.05 | ₩39,099 | ₩43,539 | ₩38,978 | ₩43,190 | +10.46% | 1263.6만 |
|---|
| 2025.11.04 | ₩39,139 | ₩40,910 | ₩38,710 | ₩38,911 | -0.58% | 1184만 |
|---|
| 2025.11.03 | ₩40,883 | ₩40,883 | ₩39,488 | ₩39,582 | -3.18% | 791.3만 |
|---|
| 2025.10.31 | ₩40,414 | ₩41,715 | ₩40,239 | ₩40,923 | +1.26% | 856.9만 |
|---|
| 2025.10.30 | ₩41,151 | ₩41,581 | ₩40,186 | ₩40,414 | -1.79% | 1013.4만 |
|---|
| 2025.10.29 | ₩42,520 | ₩44,853 | ₩41,326 | ₩41,768 | -1.77% | 2646만 |
|---|
| 2025.10.28 | ₩49,628 | ₩49,843 | ₩48,555 | ₩49,226 | -0.81% | 1388.8만 |
|---|
| 2025.10.27 | ₩49,642 | ₩50,366 | ₩48,596 | ₩49,374 | -0.54% | 607.6만 |
|---|
| 2025.10.24 | ₩48,770 | ₩50,017 | ₩48,421 | ₩48,596 | -0.36% | 564.6만 |
|---|
| 2025.10.23 | ₩47,228 | ₩48,220 | ₩46,530 | ₩47,804 | +1.22% | 557.5만 |
|---|
| 2025.10.22 | ₩48,891 | ₩49,628 | ₩46,771 | ₩48,394 | -1.02% | 565.4만 |
|---|
| 2025.10.21 | ₩50,795 | ₩51,037 | ₩49,414 | ₩49,749 | -2.06% | 413.1만 |
|---|
| 2025.10.20 | ₩49,964 | ₩51,520 | ₩49,561 | ₩50,406 | +0.89% | 514.2만 |
|---|
| 2025.10.17 | ₩49,776 | ₩49,883 | ₩48,327 | ₩49,038 | -1.48% | 564.5만 |
|---|
| 2025.10.16 | ₩50,460 | ₩51,211 | ₩49,239 | ₩50,380 | -0.16% | 582.1만 |
|---|
| 2025.10.15 | ₩50,219 | ₩53,049 | ₩49,696 | ₩50,353 | +0.27% | 849.7만 |
|---|
| 2025.10.14 | ₩46,396 | ₩49,655 | ₩45,833 | ₩48,877 | +5.35% | 674만 |
|---|
| 2025.10.13 | ₩46,745 | ₩48,086 | ₩46,369 | ₩46,704 | -0.09% | 566.2만 |
|---|
| 2025.10.10 | ₩49,628 | ₩49,816 | ₩45,028 | ₩45,967 | -7.38% | 1003.4만 |
|---|