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 | ₩44,324 | ₩44,753 | ₩42,875 | ₩44,016 | -0.70% | 374.7만 |
| 2026.10.08 | ₩44,512 | ₩44,512 | ₩42,446 | ₩44,150 | -0.81% | 509.4만 |
| 2026.10.07 | ₩43,640 | ₩44,955 | ₩43,586 | ₩44,941 | +2.98% | 347만 |
| 2026.10.06 | ₩44,821 | ₩45,827 | ₩44,270 | ₩45,491 | +1.50% | 401만 |
| 2026.10.05 | ₩44,579 | ₩45,022 | ₩42,902 | ₩44,874 | +0.66% | 373.8만 |
| 2026.10.02 | ₩45,075 | ₩45,867 | ₩44,472 | ₩44,901 | -0.39% | 467.3만 |
| 2026.10.01 | ₩43,720 | ₩44,592 | ₩42,366 | ₩44,029 | +0.71% | 508.4만 |
| 2026.09.30 | ₩43,439 | ₩45,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,257 |
| +1.88% |
| 576.9만 |
| 2026.09.29 | ₩41,923 | ₩42,942 | ₩40,970 | ₩42,701 | +1.86% | 571.6만 |
|---|
| 2026.09.28 | ₩43,144 | ₩43,144 | ₩41,440 | ₩41,467 | -3.89% | 546.1만 |
|---|
| 2026.09.25 | ₩44,297 | ₩44,566 | ₩43,398 | ₩43,466 | -1.88% | 415.4만 |
|---|
| 2026.09.24 | ₩44,016 | ₩44,270 | ₩42,312 | ₩44,029 | +0.03% | 703.5만 |
|---|
| 2026.09.23 | ₩46,350 | ₩46,565 | ₩43,908 | ₩44,364 | -4.28% | 556만 |
|---|
| 2026.09.22 | ₩47,316 | ₩47,423 | ₩46,055 | ₩46,175 | -2.41% | 346.9만 |
|---|
| 2026.09.21 | ₩46,471 | ₩46,940 | ₩45,022 | ₩46,632 | +0.35% | 533.6만 |
|---|
| 2026.09.18 | ₩48,429 | ₩48,483 | ₩45,867 | ₩46,471 | -4.04% | 715.1만 |
|---|
| 2026.09.17 | ₩48,443 | ₩49,301 | ₩47,893 | ₩48,322 | -0.25% | 391만 |
|---|
| 2026.09.16 | ₩49,838 | ₩49,838 | ₩46,833 | ₩47,705 | -4.28% | 394.8만 |
|---|
| 2026.09.15 | ₩49,516 | ₩49,959 | ₩48,134 | ₩49,261 | -0.51% | 306.2만 |
|---|
| 2026.09.14 | ₩47,276 | ₩50,294 | ₩47,249 | ₩49,180 | +4.03% | 368.5만 |
|---|
| 2026.09.11 | ₩49,623 | ₩50,629 | ₩48,711 | ₩48,765 | -1.73% | 310.7만 |
|---|
| 2026.09.10 | ₩47,933 | ₩51,340 | ₩46,484 | ₩49,449 | +3.16% | 476만 |
|---|
| 2026.09.09 | ₩52,199 | ₩53,044 | ₩48,698 | ₩49,261 | -5.63% | 523.9만 |
|---|
| 2026.09.08 | ₩50,562 | ₩52,628 | ₩49,784 | ₩52,092 | +3.02% | 646만 |
|---|
| 2026.09.04 | ₩48,604 | ₩48,952 | ₩47,812 | ₩48,791 | +0.39% | 263.7만 |
|---|
| 2026.09.03 | ₩47,624 | ₩48,778 | ₩46,712 | ₩48,711 | +2.28% | 375만 |
|---|
| 2026.09.02 | ₩47,597 | ₩48,429 | ₩46,216 | ₩47,651 | +0.11% | 524.2만 |
|---|
| 2026.09.01 | ₩47,839 | ₩48,402 | ₩47,155 | ₩47,678 | -0.34% | 422.4만 |
|---|
| 2026.08.31 | ₩49,409 | ₩49,932 | ₩48,268 | ₩48,859 | -1.11% | 392.1만 |
|---|
| 2026.08.28 | ₩52,467 | ₩52,709 | ₩49,207 | ₩49,972 | -4.76% | 436.4만 |
|---|
| 2026.08.27 | ₩52,320 | ₩52,843 | ₩50,737 | ₩52,655 | +0.64% | 417.6만 |
|---|
| 2026.08.26 | ₩50,106 | ₩52,320 | ₩49,395 | ₩51,542 | +2.86% | 433.5만 |
|---|
| 2026.08.25 | ₩50,643 | ₩51,045 | ₩49,328 | ₩50,106 | -1.06% | 409.2만 |
|---|
| 2026.08.24 | ₩51,018 | ₩51,568 | ₩49,677 | ₩49,878 | -2.24% | 416.3만 |
|---|
| 2026.08.21 | ₩52,078 | ₩53,420 | ₩50,455 | ₩51,796 | -0.54% | 388.3만 |
|---|
| 2026.08.20 | ₩51,998 | ₩52,709 | ₩50,857 | ₩51,461 | -1.03% | 265.3만 |
|---|
| 2026.08.19 | ₩51,394 | ₩52,829 | ₩50,804 | ₩52,816 | +2.77% | 358.8만 |
|---|
| 2026.08.18 | ₩50,509 | ₩51,783 | ₩50,093 | ₩50,415 | -0.19% | 395.3만 |
|---|
| 2026.08.17 | ₩53,849 | ₩54,117 | ₩51,582 | ₩51,850 | -3.71% | 366.6만 |
|---|
| 2026.08.14 | ₩54,895 | ₩55,875 | ₩53,836 | ₩54,305 | -1.08% | 280.2만 |
|---|
| 2026.08.13 | ₩54,399 | ₩55,164 | ₩53,594 | ₩54,708 | +0.57% | 296만 |
|---|
| 2026.08.12 | ₩57,994 | ₩58,061 | ₩54,573 | ₩54,694 | -5.69% | 279.5만 |
|---|
| 2026.08.11 | ₩55,606 | ₩56,948 | ₩55,325 | ₩56,747 | +2.05% | 266.3만 |
|---|
| 2026.08.10 | ₩56,264 | ₩56,465 | ₩54,493 | ₩54,895 | -2.43% | 278.9만 |
|---|
| 2026.08.07 | ₩55,204 | ₩57,015 | ₩53,970 | ₩56,170 | +1.75% | 540.1만 |
|---|
| 2026.08.06 | ₩51,515 | ₩53,769 | ₩50,442 | ₩53,218 | +3.31% | 346.4만 |
|---|
| 2026.08.05 | ₩53,997 | ₩55,378 | ₩52,065 | ₩52,253 | -3.23% | 591.6만 |
|---|
| 2026.08.04 | ₩53,930 | ₩56,841 | ₩52,668 | ₩56,036 | +3.91% | 753.8만 |
|---|
| 2026.08.03 | ₩50,361 | ₩52,883 | ₩49,811 | ₩52,789 | +4.82% | 430.3만 |
|---|
| 2026.07.31 | ₩51,260 | ₩51,501 | ₩49,127 | ₩50,361 | -1.75% | 636.5만 |
|---|
| 2026.07.30 | ₩47,973 | ₩50,254 | ₩47,276 | ₩50,146 | +4.53% | 584.1만 |
|---|
| 2026.07.29 | ₩52,172 | ₩53,125 | ₩46,900 | ₩47,047 | -9.82% | 950.9만 |
|---|
| 2026.07.28 | ₩49,234 | ₩50,844 | ₩47,477 | ₩48,724 | -1.04% | 862.4만 |
|---|
| 2026.07.27 | ₩50,509 | ₩51,314 | ₩48,577 | ₩50,992 | +0.96% | 372.8만 |
|---|
| 2026.07.24 | ₩52,226 | ₩52,226 | ₩49,073 | ₩49,234 | -5.73% | 391.3만 |
|---|
| 2026.07.23 | ₩52,400 | ₩53,017 | ₩50,777 | ₩52,172 | -0.44% | 438.7만 |
|---|
| 2026.07.22 | ₩52,856 | ₩54,761 | ₩52,856 | ₩53,098 | +0.46% | 280.6만 |
|---|
| 2026.07.21 | ₩53,218 | ₩54,761 | ₩52,454 | ₩53,581 | +0.68% | 346.9만 |
|---|
| 2026.07.20 | ₩55,606 | ₩55,741 | ₩52,642 | ₩52,937 | -4.80% | 398.6만 |
|---|
| 2026.07.17 | ₩54,198 | ₩57,069 | ₩53,125 | ₩55,767 | +2.90% | 451.7만 |
|---|
| 2026.07.16 | ₩57,243 | ₩57,994 | ₩54,882 | ₩55,110 | -3.73% | 391.2만 |
|---|
| 2026.07.15 | ₩60,503 | ₩62,502 | ₩56,935 | ₩59,094 | -2.33% | 230.8만 |
|---|
| 2026.07.14 | ₩59,591 | ₩61,174 | ₩59,027 | ₩60,355 | +1.28% | 332.9만 |
|---|
| 2026.07.13 | ₩58,759 | ₩59,081 | ₩56,680 | ₩57,766 | -1.69% | 303.3만 |
|---|
| 2026.07.10 | ₩60,221 | ₩62,381 | ₩59,725 | ₩60,141 | -0.13% | 294.1만 |
|---|
| 2026.07.09 | ₩59,591 | ₩62,019 | ₩59,229 | ₩60,221 | +1.06% | 474만 |
|---|
| 2026.07.08 | ₩55,700 | ₩57,833 | ₩54,909 | ₩57,713 | +3.61% | 458.2만 |
|---|
| 2026.07.07 | ₩58,169 | ₩59,966 | ₩55,445 | ₩57,672 | -0.85% | 496.9만 |
|---|
| 2026.07.06 | ₩57,538 | ₩61,912 | ₩56,022 | ₩59,765 | +3.87% | 556.2만 |
|---|
| 2026.07.02 | ₩62,878 | ₩63,857 | ₩56,774 | ₩57,780 | -8.11% | 688만 |
|---|
| 2026.07.01 | ₩63,682 | ₩67,788 | ₩62,515 | ₩62,837 | -1.33% | 769.3만 |
|---|
| 2026.06.30 | ₩71,986 | ₩72,577 | ₩63,240 | ₩66,057 | -8.24% | 1660만 |
|---|
| 2026.06.29 | ₩64,353 | ₩65,681 | ₩60,946 | ₩64,850 | +0.77% | 569.6만 |
|---|
| 2026.06.26 | ₩61,952 | ₩65,198 | ₩61,724 | ₩63,830 | +3.03% | 811.8만 |
|---|
| 2026.06.25 | ₩64,984 | ₩65,614 | ₩59,631 | ₩63,334 | -2.54% | 668.1만 |
|---|
| 2026.06.24 | ₩64,903 | ₩66,848 | ₩63,253 | ₩64,152 | -1.16% | 578.5만 |
|---|
| 2026.06.23 | ₩66,701 | ₩68,284 | ₩62,676 | ₩63,347 | -5.03% | 629.4만 |
|---|
| 2026.06.22 | ₩69,760 | ₩74,039 | ₩69,223 | ₩70,310 | +0.79% | 593.7만 |
|---|
| 2026.06.18 | ₩67,613 | ₩70,927 | ₩64,447 | ₩70,135 | +3.73% | 1397.9만 |
|---|
| 2026.06.17 | ₩68,136 | ₩69,089 | ₩63,951 | ₩64,098 | -5.93% | 686.1만 |
|---|
| 2026.06.16 | ₩70,323 | ₩72,443 | ₩67,305 | ₩67,425 | -4.12% | 646.6만 |
|---|
| 2026.06.15 | ₩75,957 | ₩75,957 | ₩67,975 | ₩70,296 | -7.45% | 658.2만 |
|---|
| 2026.06.12 | ₩75,260 | ₩75,260 | ₩70,524 | ₩73,234 | -2.69% | 504.3만 |
|---|
| 2026.06.11 | ₩69,411 | ₩73,865 | ₩68,445 | ₩73,690 | +6.17% | 461만 |
|---|
| 2026.06.10 | ₩70,202 | ₩71,530 | ₩67,801 | ₩67,841 | -3.36% | 651.5만 |
|---|
| 2026.06.09 | ₩76,628 | ₩77,688 | ₩65,011 | ₩71,785 | -6.32% | 1306.5만 |
|---|
| 2026.06.08 | ₩80,492 | ₩80,492 | ₩75,421 | ₩76,306 | -5.20% | 505.3만 |
|---|
| 2026.06.05 | ₩89,279 | ₩89,359 | ₩75,126 | ₩75,220 | -15.75% | 1044.9만 |
|---|
| 2026.06.04 | ₩89,815 | ₩93,827 | ₩88,340 | ₩91,747 | +2.15% | 446만 |
|---|
| 2026.06.03 | ₩95,638 | ₩97,663 | ₩90,875 | ₩92,592 | -3.18% | 489.7만 |
|---|
| 2026.06.02 | ₩85,308 | ₩97,663 | ₩84,409 | ₩97,033 | +13.74% | 836만 |
|---|
| 2026.06.01 | ₩88,487 | ₩88,756 | ₩83,054 | ₩85,509 | -3.37% | 869.8만 |
|---|
| 2026.05.29 | ₩97,261 | ₩98,924 | ₩90,245 | ₩91,707 | -5.71% | 903.5만 |
|---|
| 2026.05.28 | ₩93,545 | ₩97,221 | ₩91,466 | ₩93,236 | -0.33% | 672.8만 |
|---|
| 2026.05.27 | ₩91,318 | ₩97,529 | ₩88,742 | ₩94,283 | +3.25% | 1134.7만 |
|---|
| 2026.05.26 | ₩89,265 | ₩92,431 | ₩85,415 | ₩89,748 | +0.54% | 1165.3만 |
|---|
| 2026.05.22 | ₩83,698 | ₩87,119 | ₩80,841 | ₩85,898 | +2.63% | 1099.6만 |
|---|
| 2026.05.21 | ₩70,927 | ₩84,892 | ₩70,913 | ₩83,631 | +17.91% | 1830.6만 |
|---|
| 2026.05.20 | ₩64,286 | ₩72,067 | ₩62,247 | ₩71,302 | +10.91% | 1127.6만 |
|---|
| 2026.05.19 | ₩65,265 | ₩66,205 | ₩60,262 | ₩62,730 | -3.88% | 854만 |
|---|
| 2026.05.18 | ₩70,296 | ₩70,886 | ₩64,514 | ₩66,661 | -5.17% | 1195만 |
|---|
| 2026.05.15 | ₩62,327 | ₩72,295 | ₩61,026 | ₩70,954 | +13.84% | 2033.1만 |
|---|
| 2026.05.14 | ₩56,089 | ₩66,285 | ₩53,661 | ₩64,407 | +14.83% | 1639.8만 |
|---|
| 2026.05.13 | ₩51,649 | ₩57,552 | ₩50,509 | ₩56,344 | +9.09% | 1151.3만 |
|---|
| 2026.05.12 | ₩49,851 | ₩50,643 | ₩47,799 | ₩50,281 | +0.86% | 500.2만 |
|---|
| 2026.05.11 | ₩49,073 | ₩52,870 | ₩49,020 | ₩50,509 | +2.93% | 651.3만 |
|---|
| 2026.05.08 | ₩48,148 | ₩49,717 | ₩47,235 | ₩48,899 | +1.56% | 371.1만 |
|---|
| 2026.05.07 | ₩48,456 | ₩50,012 | ₩46,645 | ₩47,584 | -1.80% | 472.5만 |
|---|
| 2026.05.06 | ₩48,188 | ₩48,295 | ₩46,256 | ₩48,027 | -0.33% | 482.6만 |
|---|
| 2026.05.05 | ₩44,405 | ₩48,778 | ₩44,056 | ₩48,322 | +8.82% | 852.9만 |
|---|
| 2026.05.04 | ₩45,290 | ₩45,693 | ₩42,768 | ₩43,653 | -3.61% | 552.4만 |
|---|
| 2026.05.01 | ₩44,592 | ₩46,068 | ₩43,922 | ₩45,411 | +1.84% | 587만 |
|---|
| 2026.04.30 | ₩42,459 | ₩45,585 | ₩41,829 | ₩44,217 | +4.14% | 993.6만 |
|---|
| 2026.04.29 | ₩45,639 | ₩45,880 | ₩40,112 | ₩41,842 | -8.32% | 1727.9만 |
|---|
| 2026.04.28 | ₩47,155 | ₩47,504 | ₩45,907 | ₩46,014 | -2.42% | 970.7만 |
|---|
| 2026.04.27 | ₩47,718 | ₩48,805 | ₩46,175 | ₩47,276 | -0.93% | 440.7만 |
|---|
| 2026.04.24 | ₩49,341 | ₩49,556 | ₩47,034 | ₩47,987 | -2.75% | 521.8만 |
|---|
| 2026.04.23 | ₩47,718 | ₩48,966 | ₩46,430 | ₩48,510 | +1.66% | 762.9만 |
|---|
| 2026.04.22 | ₩45,612 | ₩47,866 | ₩45,612 | ₩47,437 | +4.00% | 580.2만 |
|---|
| 2026.04.21 | ₩45,853 | ₩48,362 | ₩44,888 | ₩45,102 | -1.64% | 717.9만 |
|---|
| 2026.04.20 | ₩43,050 | ₩46,028 | ₩41,990 | ₩45,451 | +5.58% | 905.6만 |
|---|
| 2026.04.17 | ₩43,747 | ₩44,767 | ₩43,170 | ₩43,573 | -0.40% | 797.5만 |
|---|
| 2026.04.16 | ₩44,123 | ₩44,539 | ₩41,775 | ₩42,875 | -2.83% | 578.2만 |
|---|
| 2026.04.15 | ₩43,573 | ₩45,438 | ₩42,620 | ₩43,170 | -0.92% | 918만 |
|---|
| 2026.04.14 | ₩42,969 | ₩43,720 | ₩42,111 | ₩42,929 | -0.09% | 504.5만 |
|---|
| 2026.04.13 | ₩42,540 | ₩43,197 | ₩41,708 | ₩42,084 | -1.07% | 487.1만 |
|---|
| 2026.04.10 | ₩42,111 | ₩42,768 | ₩41,453 | ₩41,842 | -0.64% | 566만 |
|---|
| 2026.04.09 | ₩43,305 | ₩43,774 | ₩41,413 | ₩41,936 | -3.16% | 656.3만 |
|---|
| 2026.04.08 | ₩45,599 | ₩45,880 | ₩43,264 | ₩43,680 | -4.21% | 615.5만 |
|---|
| 2026.04.07 | ₩44,592 | ₩44,847 | ₩41,695 | ₩42,983 | -3.61% | 854.1만 |
|---|
| 2026.04.06 | ₩47,128 | ₩47,678 | ₩44,673 | ₩45,129 | -4.24% | 585.8만 |
|---|
| 2026.04.02 | ₩49,422 | ₩51,582 | ₩46,766 | ₩46,846 | -5.21% | 644.2만 |
|---|
| 2026.04.01 | ₩51,287 | ₩52,051 | ₩50,589 | ₩51,354 | +0.13% | 404.4만 |
|---|
| 2026.03.31 | ₩48,362 | ₩50,965 | ₩48,241 | ₩50,723 | +4.88% | 466.9만 |
|---|
| 2026.03.30 | ₩51,394 | ₩51,421 | ₩47,235 | ₩47,812 | -6.97% | 534.7만 |
|---|
| 2026.03.27 | ₩52,789 | ₩52,789 | ₩49,731 | ₩50,763 | -3.84% | 647.6만 |
|---|
| 2026.03.26 | ₩55,580 | ₩57,015 | ₩53,634 | ₩53,903 | -3.02% | 423.9만 |
|---|
| 2026.03.25 | ₩54,989 | ₩57,270 | ₩53,540 | ₩57,055 | +3.76% | 479.1만 |
|---|
| 2026.03.24 | ₩54,064 | ₩55,727 | ₩53,903 | ₩54,962 | +1.66% | 450.7만 |
|---|
| 2026.03.23 | ₩59,966 | ₩60,168 | ₩54,614 | ₩54,681 | -8.81% | 587만 |
|---|
| 2026.03.20 | ₩59,779 | ₩62,878 | ₩58,263 | ₩59,175 | -1.01% | 699.7만 |
|---|
| 2026.03.19 | ₩56,505 | ₩60,208 | ₩55,902 | ₩59,886 | +5.98% | 476.2만 |
|---|
| 2026.03.18 | ₩59,175 | ₩59,510 | ₩57,042 | ₩58,061 | -1.88% | 421.5만 |
|---|
| 2026.03.17 | ₩61,858 | ₩62,247 | ₩58,907 | ₩59,966 | -3.06% | 452.8만 |
|---|
| 2026.03.16 | ₩60,033 | ₩61,952 | ₩60,020 | ₩61,563 | +2.55% | 424.9만 |
|---|
| 2026.03.13 | ₩58,316 | ₩61,080 | ₩57,820 | ₩59,121 | +1.38% | 407.2만 |
|---|
| 2026.03.12 | ₩57,364 | ₩57,364 | ₩55,767 | ₩57,149 | -0.37% | 370.3만 |
|---|
| 2026.03.11 | ₩57,900 | ₩59,886 | ₩57,592 | ₩58,142 | +0.42% | 351.9만 |
|---|
| 2026.03.10 | ₩55,513 | ₩58,813 | ₩55,311 | ₩58,477 | +5.34% | 538.2만 |
|---|
| 2026.03.09 | ₩53,058 | ₩55,204 | ₩51,555 | ₩54,815 | +3.31% | 646.9만 |
|---|
| 2026.03.06 | ₩53,742 | ₩55,526 | ₩53,004 | ₩53,970 | +0.42% | 598.3만 |
|---|
| 2026.03.05 | ₩56,465 | ₩57,243 | ₩54,265 | ₩55,204 | -2.23% | 578.9만 |
|---|
| 2026.03.04 | ₩58,169 | ₩58,732 | ₩56,478 | ₩57,230 | -1.61% | 326.9만 |
|---|
| 2026.03.03 | ₩57,592 | ₩58,303 | ₩56,049 | ₩57,954 | +0.63% | 358.2만 |
|---|
| 2026.03.02 | ₩55,553 | ₩61,348 | ₩55,016 | ₩59,980 | +7.97% | 611.7만 |
|---|
| 2026.02.27 | ₩60,275 | ₩60,583 | ₩55,177 | ₩56,706 | -5.92% | 685.3만 |
|---|
| 2026.02.26 | ₩63,736 | ₩64,850 | ₩61,107 | ₩61,402 | -3.66% | 502.4만 |
|---|
| 2026.02.25 | ₩67,452 | ₩68,190 | ₩64,984 | ₩65,051 | -3.56% | 597.3만 |
|---|
| 2026.02.24 | ₩63,602 | ₩67,036 | ₩62,824 | ₩66,728 | +4.91% | 597.3만 |
|---|
| 2026.02.23 | ₩61,710 | ₩63,656 | ₩60,731 | ₩63,589 | +3.04% | 442.5만 |
|---|
| 2026.02.20 | ₩59,014 | ₩62,515 | ₩58,692 | ₩62,462 | +5.84% | 573.1만 |
|---|
| 2026.02.19 | ₩61,335 | ₩61,509 | ₩58,504 | ₩59,363 | -3.22% | 482.9만 |
|---|
| 2026.02.18 | ₩62,945 | ₩63,320 | ₩59,940 | ₩61,764 | -1.88% | 473.7만 |
|---|
| 2026.02.17 | ₩58,075 | ₩61,938 | ₩57,780 | ₩61,227 | +5.43% | 611.3만 |
|---|
| 2026.02.13 | ₩59,309 | ₩60,194 | ₩57,686 | ₩58,343 | -1.63% | 474.9만 |
|---|
| 2026.02.12 | ₩64,420 | ₩65,051 | ₩57,726 | ₩59,215 | -8.08% | 867.4만 |
|---|
| 2026.02.11 | ₩68,512 | ₩69,545 | ₩63,280 | ₩64,702 | -5.56% | 803.5만 |
|---|
| 2026.02.10 | ₩68,324 | ₩70,082 | ₩64,823 | ₩67,412 | -1.34% | 813.4만 |
|---|
| 2026.02.09 | ₩67,090 | ₩68,257 | ₩63,817 | ₩67,479 | +0.58% | 691.2만 |
|---|
| 2026.02.06 | ₩65,225 | ₩69,089 | ₩63,548 | ₩66,808 | +2.43% | 1101.8만 |
|---|
| 2026.02.05 | ₩67,908 | ₩70,082 | ₩63,106 | ₩63,414 | -6.62% | 1174만 |
|---|
| 2026.02.04 | ₩64,393 | ₩71,007 | ₩64,085 | ₩69,317 | +7.65% | 5000.2만 |
|---|
| 2026.02.03 | ₩48,751 | ₩51,085 | ₩48,215 | ₩50,012 | +2.59% | 1141.5만 |
|---|
| 2026.02.02 | ₩49,207 | ₩49,596 | ₩47,557 | ₩48,926 | -0.57% | 616.9만 |
|---|
| 2026.01.30 | ₩50,804 | ₩52,186 | ₩49,046 | ₩49,610 | -2.35% | 466만 |
|---|
| 2026.01.29 | ₩54,010 | ₩54,037 | ₩49,341 | ₩51,314 | -4.99% | 824.2만 |
|---|
| 2026.01.28 | ₩54,600 | ₩56,036 | ₩53,567 | ₩54,292 | -0.57% | 502.8만 |
|---|
| 2026.01.27 | ₩52,668 | ₩54,292 | ₩51,796 | ₩53,567 | +1.71% | 580.3만 |
|---|
| 2026.01.26 | ₩52,051 | ₩54,144 | ₩51,770 | ₩52,883 | +1.60% | 568.1만 |
|---|
| 2026.01.23 | ₩55,673 | ₩57,189 | ₩52,883 | ₩52,937 | -4.92% | 904.8만 |
|---|
| 2026.01.22 | ₩49,556 | ₩55,204 | ₩49,502 | ₩54,305 | +9.58% | 1388.2만 |
|---|
| 2026.01.21 | ₩47,222 | ₩48,268 | ₩46,712 | ₩48,255 | +2.19% | 463.6만 |
|---|
| 2026.01.20 | ₩47,946 | ₩48,469 | ₩45,142 | ₩46,310 | -3.41% | 855.9만 |
|---|
| 2026.01.16 | ₩47,423 | ₩48,013 | ₩46,551 | ₩46,927 | -1.05% | 488.9만 |
|---|
| 2026.01.15 | ₩48,630 | ₩48,724 | ₩46,766 | ₩47,437 | -2.46% | 536.1만 |
|---|
| 2026.01.14 | ₩48,885 | ₩50,240 | ₩48,241 | ₩48,469 | -0.85% | 397.8만 |
|---|
| 2026.01.13 | ₩49,207 | ₩49,382 | ₩47,369 | ₩48,791 | -0.85% | 647.1만 |
|---|
| 2026.01.12 | ₩46,954 | ₩50,509 | ₩46,886 | ₩49,207 | +4.80% | 847.7만 |
|---|
| 2026.01.09 | ₩48,389 | ₩48,711 | ₩46,336 | ₩47,249 | -2.36% | 525.2만 |
|---|
| 2026.01.08 | ₩45,961 | ₩48,617 | ₩45,773 | ₩47,530 | +3.42% | 796.9만 |
|---|
| 2026.01.07 | ₩46,618 | ₩47,423 | ₩45,532 | ₩46,538 | -0.17% | 505.2만 |
|---|
| 2026.01.06 | ₩45,894 | ₩47,691 | ₩45,867 | ₩46,618 | +1.58% | 558.4만 |
|---|
| 2026.01.05 | ₩46,793 | ₩47,276 | ₩45,062 | ₩45,612 | -2.52% | 565만 |
|---|
| 2026.01.02 | ₩43,264 | ₩46,632 | ₩43,264 | ₩45,277 | +4.65% | 764.5만 |
|---|
| 2025.12.31 | ₩43,130 | ₩43,331 | ₩42,527 | ₩42,996 | -0.31% | 314.1만 |
|---|
| 2025.12.30 | ₩44,552 | ₩44,606 | ₩43,157 | ₩43,184 | -3.07% | 390.8만 |
|---|
| 2025.12.29 | ₩44,002 | ₩45,491 | ₩43,868 | ₩44,445 | +1.01% | 400.9만 |
|---|
| 2025.12.26 | ₩44,083 | ₩44,472 | ₩43,586 | ₩44,270 | +0.43% | 250.6만 |
|---|
| 2025.12.24 | ₩43,103 | ₩44,096 | ₩42,956 | ₩44,069 | +2.24% | 179.5만 |
|---|
| 2025.12.23 | ₩44,646 | ₩44,807 | ₩42,339 | ₩43,224 | -3.19% | 542.5만 |
|---|
| 2025.12.22 | ₩45,008 | ₩45,773 | ₩44,499 | ₩44,941 | -0.15% | 581만 |
|---|
| 2025.12.19 | ₩44,230 | ₩44,928 | ₩43,573 | ₩44,606 | +0.85% | 616만 |
|---|
| 2025.12.18 | ₩43,828 | ₩45,317 | ₩43,707 | ₩44,217 | +0.89% | 681.1만 |
|---|
| 2025.12.17 | ₩42,848 | ₩44,405 | ₩42,339 | ₩42,406 | -1.03% | 628.8만 |
|---|
| 2025.12.16 | ₩42,540 | ₩44,284 | ₩42,137 | ₩42,741 | +0.47% | 465.9만 |
|---|
| 2025.12.15 | ₩43,251 | ₩43,264 | ₩41,762 | ₩42,084 | -2.70% | 668만 |
|---|
| 2025.12.12 | ₩44,445 | ₩44,740 | ₩42,848 | ₩43,170 | -2.87% | 526만 |
|---|
| 2025.12.11 | ₩43,868 | ₩44,700 | ₩43,063 | ₩44,284 | +0.95% | 559만 |
|---|
| 2025.12.10 | ₩41,990 | ₩44,660 | ₩41,869 | ₩43,989 | +4.76% | 726만 |
|---|
| 2025.12.09 | ₩41,587 | ₩43,734 | ₩41,494 | ₩42,325 | +1.77% | 685.4만 |
|---|
| 2025.12.08 | ₩41,265 | ₩42,218 | ₩41,265 | ₩41,909 | +1.56% | 568.2만 |
|---|
| 2025.12.05 | ₩41,306 | ₩43,881 | ₩40,715 | ₩41,923 | +1.49% | 1064.4만 |
|---|
| 2025.12.04 | ₩39,186 | ₩41,708 | ₩38,918 | ₩41,265 | +5.31% | 810만 |
|---|
| 2025.12.03 | ₩39,374 | ₩39,709 | ₩38,502 | ₩39,428 | +0.14% | 531.1만 |
|---|
| 2025.12.02 | ₩38,757 | ₩39,763 | ₩38,502 | ₩39,065 | +0.80% | 535.9만 |
|---|
| 2025.12.01 | ₩37,965 | ₩39,481 | ₩37,737 | ₩38,341 | +0.99% | 766.2만 |
|---|
| 2025.11.28 | ₩37,818 | ₩38,958 | ₩37,684 | ₩38,703 | +2.34% | 319.3만 |
|---|
| 2025.11.26 | ₩37,375 | ₩37,992 | ₩37,066 | ₩37,321 | -0.14% | 582만 |
|---|
| 2025.11.25 | ₩35,886 | ₩37,469 | ₩35,443 | ₩37,174 | +3.59% | 689.1만 |
|---|
| 2025.11.24 | ₩36,020 | ₩36,329 | ₩35,537 | ₩35,926 | -0.26% | 522.8만 |
|---|
| 2025.11.21 | ₩35,027 | ₩36,946 | ₩34,585 | ₩36,127 | +3.14% | 682.3만 |
|---|
| 2025.11.20 | ₩36,503 | ₩37,804 | ₩34,987 | ₩35,041 | -4.01% | 630.9만 |
|---|
| 2025.11.19 | ₩36,946 | ₩37,871 | ₩36,007 | ₩36,074 | -2.36% | 620.7만 |
|---|
| 2025.11.18 | ₩36,543 | ₩37,912 | ₩36,476 | ₩37,026 | +1.32% | 585.5만 |
|---|
| 2025.11.17 | ₩38,260 | ₩38,529 | ₩36,704 | ₩36,932 | -3.47% | 722.1만 |
|---|
| 2025.11.14 | ₩37,925 | ₩40,018 | ₩37,751 | ₩38,475 | +1.45% | 904.2만 |
|---|
| 2025.11.13 | ₩40,783 | ₩41,333 | ₩38,421 | ₩38,784 | -4.90% | 781.2만 |
|---|
| 2025.11.12 | ₩41,762 | ₩42,889 | ₩40,809 | ₩41,198 | -1.35% | 667.5만 |
|---|
| 2025.11.11 | ₩44,324 | ₩44,364 | ₩41,252 | ₩41,373 | -6.66% | 831.4만 |
|---|
| 2025.11.10 | ₩41,467 | ₩44,660 | ₩40,823 | ₩44,056 | +6.24% | 1150.2만 |
|---|
| 2025.11.07 | ₩40,756 | ₩41,064 | ₩38,931 | ₩40,541 | -0.53% | 759만 |
|---|
| 2025.11.06 | ₩43,412 | ₩44,002 | ₩41,051 | ₩41,815 | -3.68% | 686.4만 |
|---|
| 2025.11.05 | ₩39,106 | ₩43,546 | ₩38,985 | ₩43,197 | +10.46% | 1263.6만 |
|---|
| 2025.11.04 | ₩39,146 | ₩40,917 | ₩38,717 | ₩38,918 | -0.58% | 1184만 |
|---|
| 2025.11.03 | ₩40,890 | ₩40,890 | ₩39,495 | ₩39,589 | -3.18% | 791.3만 |
|---|
| 2025.10.31 | ₩40,420 | ₩41,722 | ₩40,246 | ₩40,930 | +1.26% | 856.9만 |
|---|
| 2025.10.30 | ₩41,158 | ₩41,587 | ₩40,192 | ₩40,420 | -1.79% | 1013.4만 |
|---|
| 2025.10.29 | ₩42,527 | ₩44,861 | ₩41,333 | ₩41,775 | -1.77% | 2646만 |
|---|
| 2025.10.28 | ₩49,637 | ₩49,851 | ₩48,563 | ₩49,234 | -0.81% | 1388.8만 |
|---|
| 2025.10.27 | ₩49,650 | ₩50,374 | ₩48,604 | ₩49,382 | -0.54% | 607.6만 |
|---|
| 2025.10.24 | ₩48,778 | ₩50,026 | ₩48,429 | ₩48,604 | -0.36% | 564.6만 |
|---|
| 2025.10.23 | ₩47,235 | ₩48,228 | ₩46,538 | ₩47,812 | +1.22% | 557.5만 |
|---|
| 2025.10.22 | ₩48,899 | ₩49,637 | ₩46,779 | ₩48,402 | -1.02% | 565.4만 |
|---|
| 2025.10.21 | ₩50,804 | ₩51,045 | ₩49,422 | ₩49,757 | -2.06% | 413.1만 |
|---|
| 2025.10.20 | ₩49,972 | ₩51,528 | ₩49,570 | ₩50,415 | +0.89% | 514.2만 |
|---|
| 2025.10.17 | ₩49,784 | ₩49,891 | ₩48,335 | ₩49,046 | -1.48% | 564.5만 |
|---|
| 2025.10.16 | ₩50,468 | ₩51,220 | ₩49,248 | ₩50,388 | -0.16% | 582.1만 |
|---|
| 2025.10.15 | ₩50,227 | ₩53,058 | ₩49,704 | ₩50,361 | +0.27% | 849.7만 |
|---|
| 2025.10.14 | ₩46,404 | ₩49,663 | ₩45,840 | ₩48,885 | +5.35% | 674만 |
|---|
| 2025.10.13 | ₩46,752 | ₩48,094 | ₩46,377 | ₩46,712 | -0.09% | 566.2만 |
|---|
| 2025.10.10 | ₩49,637 | ₩49,824 | ₩45,035 | ₩45,974 | -7.38% | 1003.4만 |
|---|