시장 데이터를 불러오는 중
전체 종목
Enova International, Inc. Common Stock 과거 주가
Enova International, Inc. Common Stock · ENVA · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Enova International, Inc. Common Stock · ENVA · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩244,762 | ₩244,815 | ₩236,988 | ₩237,843 | -2.83% | 28.6만 |
| 2026.10.08 | ₩244,842 | ₩246,271 | ₩240,621 | ₩243,880 | -0.39% | 37.8만 |
| 2026.10.07 | ₩240,728 | ₩246,137 | ₩240,728 | ₩245,924 | +2.16% | 36.5만 |
| 2026.10.06 | ₩240,153 | ₩244,481 | ₩238,203 | ₩244,267 | +1.71% | 32.4만 |
| 2026.10.05 | ₩231,271 | ₩239,633 | ₩231,271 | ₩237,749 | +2.80% | 39.1만 |
| 2026.10.02 | ₩232,487 | ₩235,278 | ₩230,356 | ₩230,924 | -0.67% | 31.1만 |
| 2026.10.01 | ₩223,418 | ₩229,415 | ₩220,078 | ₩229,054 | +2.52% | 35.7만 |
| 2026.09.30 | ₩224,513 | ₩228,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩223,204 |
| -0.58% |
| 39.5만 |
| 2026.09.29 | ₩228,680 | ₩229,475 | ₩222,402 | ₩224,286 | -1.92% | 34만 |
|---|
| 2026.09.28 | ₩229,495 | ₩230,123 | ₩225,408 | ₩227,091 | -1.05% | 35.9만 |
|---|
| 2026.09.25 | ₩230,363 | ₩233,502 | ₩228,466 | ₩231,712 | +0.59% | 22.1만 |
|---|
| 2026.09.24 | ₩227,585 | ₩231,605 | ₩227,271 | ₩229,602 | +0.89% | 48만 |
|---|
| 2026.09.23 | ₩223,738 | ₩228,052 | ₩222,402 | ₩224,887 | +0.51% | 29.5만 |
|---|
| 2026.09.22 | ₩233,448 | ₩233,963 | ₩223,070 | ₩225,702 | -3.32% | 36.2만 |
|---|
| 2026.09.21 | ₩235,679 | ₩236,267 | ₩228,301 | ₩228,880 | -2.88% | 45.2만 |
|---|
| 2026.09.18 | ₩239,165 | ₩239,165 | ₩232,447 | ₩233,368 | -2.42% | 52.6만 |
|---|
| 2026.09.17 | ₩233,141 | ₩240,421 | ₩231,906 | ₩239,165 | +2.58% | 71.7만 |
|---|
| 2026.09.16 | ₩231,084 | ₩236,454 | ₩227,758 | ₩229,922 | -0.50% | 55.8만 |
|---|
| 2026.09.15 | ₩235,372 | ₩239,085 | ₩224,192 | ₩231,886 | -1.48% | 184.4만 |
|---|
| 2026.09.14 | ₩297,213 | ₩303,130 | ₩297,213 | ₩302,823 | +1.89% | 19.9만 |
|---|
| 2026.09.11 | ₩302,503 | ₩304,613 | ₩295,624 | ₩298,496 | -1.32% | 21.3만 |
|---|
| 2026.09.10 | ₩297,641 | ₩300,793 | ₩294,395 | ₩297,935 | +0.10% | 22.1만 |
|---|
| 2026.09.09 | ₩300,526 | ₩301,521 | ₩297,000 | ₩299,230 | -0.43% | 19.1만 |
|---|
| 2026.09.08 | ₩303,731 | ₩305,181 | ₩300,312 | ₩301,581 | -0.71% | 17.5만 |
|---|
| 2026.09.04 | ₩307,565 | ₩314,984 | ₩307,565 | ₩307,979 | +0.13% | 14.6만 |
|---|
| 2026.09.03 | ₩304,533 | ₩313,669 | ₩303,311 | ₩311,438 | +2.27% | 27.7만 |
|---|
| 2026.09.02 | ₩298,402 | ₩307,204 | ₩297,854 | ₩303,050 | +1.56% | 48.3만 |
|---|
| 2026.09.01 | ₩302,529 | ₩303,852 | ₩295,143 | ₩295,370 | -2.37% | 39.7만 |
|---|
| 2026.08.31 | ₩308,540 | ₩312,440 | ₩302,429 | ₩302,823 | -1.85% | 29.1만 |
|---|
| 2026.08.28 | ₩316,968 | ₩320,988 | ₩310,236 | ₩310,837 | -1.93% | 21.1만 |
|---|
| 2026.08.27 | ₩313,882 | ₩321,255 | ₩311,812 | ₩316,954 | +0.98% | 16.4만 |
|---|
| 2026.08.26 | ₩326,090 | ₩327,894 | ₩315,338 | ₩316,046 | -3.08% | 23.2만 |
|---|
| 2026.08.25 | ₩335,520 | ₩335,968 | ₩322,511 | ₩325,089 | -3.11% | 21.3만 |
|---|
| 2026.08.24 | ₩323,459 | ₩333,677 | ₩323,232 | ₩330,792 | +2.27% | 21만 |
|---|
| 2026.08.21 | ₩319,653 | ₩329,229 | ₩319,653 | ₩324,474 | +1.51% | 34.5만 |
|---|
| 2026.08.20 | ₩337,270 | ₩339,013 | ₩311,966 | ₩317,075 | -5.99% | 63.3만 |
|---|
| 2026.08.19 | ₩350,320 | ₩353,538 | ₩339,607 | ₩339,768 | -3.01% | 22만 |
|---|
| 2026.08.18 | ₩348,890 | ₩355,295 | ₩348,316 | ₩349,946 | +0.30% | 24.1만 |
|---|
| 2026.08.17 | ₩352,884 | ₩354,928 | ₩348,476 | ₩352,497 | -0.11% | 32.4만 |
|---|
| 2026.08.14 | ₩352,617 | ₩357,225 | ₩350,219 | ₩354,554 | +0.55% | 19.3만 |
|---|
| 2026.08.13 | ₩350,146 | ₩353,912 | ₩346,640 | ₩349,839 | -0.09% | 25.2만 |
|---|
| 2026.08.12 | ₩346,379 | ₩350,535 | ₩344,190 | ₩347,808 | +0.41% | 16만 |
|---|
| 2026.08.11 | ₩339,233 | ₩346,880 | ₩336,856 | ₩343,427 | +1.24% | 23.1만 |
|---|
| 2026.08.10 | ₩336,335 | ₩342,212 | ₩328,642 | ₩337,323 | +0.29% | 23.5만 |
|---|
| 2026.08.07 | ₩340,596 | ₩342,599 | ₩333,931 | ₩337,444 | -0.93% | 30.7만 |
|---|
| 2026.08.06 | ₩350,320 | ₩351,515 | ₩341,464 | ₩341,878 | -2.41% | 31.1만 |
|---|
| 2026.08.05 | ₩345,271 | ₩354,674 | ₩345,271 | ₩351,308 | +1.75% | 22.7만 |
|---|
| 2026.08.04 | ₩345,965 | ₩349,999 | ₩341,010 | ₩344,322 | -0.47% | 35.9만 |
|---|
| 2026.08.03 | ₩341,598 | ₩350,213 | ₩340,596 | ₩345,364 | +1.10% | 24.8만 |
|---|
| 2026.07.31 | ₩343,922 | ₩348,329 | ₩335,287 | ₩339,447 | -1.30% | 29.4만 |
|---|
| 2026.07.30 | ₩332,141 | ₩342,279 | ₩325,703 | ₩338,392 | +1.88% | 29.3만 |
|---|
| 2026.07.29 | ₩327,546 | ₩334,605 | ₩325,409 | ₩326,852 | -0.21% | 53.8만 |
|---|
| 2026.07.28 | ₩338,045 | ₩338,579 | ₩324,942 | ₩332,635 | -1.60% | 30.6만 |
|---|
| 2026.07.27 | ₩320,240 | ₩337,537 | ₩320,107 | ₩336,535 | +5.09% | 69.6만 |
|---|
| 2026.07.24 | ₩308,914 | ₩323,539 | ₩300,900 | ₩316,914 | +2.59% | 85.9만 |
|---|
| 2026.07.23 | ₩293,847 | ₩295,597 | ₩286,667 | ₩290,909 | -1.00% | 46.7만 |
|---|
| 2026.07.22 | ₩299,845 | ₩302,703 | ₩294,448 | ₩297,173 | -0.89% | 33.8만 |
|---|
| 2026.07.21 | ₩311,011 | ₩311,679 | ₩304,132 | ₩305,147 | -1.89% | 29.5만 |
|---|
| 2026.07.20 | ₩311,812 | ₩314,991 | ₩307,525 | ₩307,805 | -1.29% | 24.3만 |
|---|
| 2026.07.17 | ₩307,338 | ₩315,472 | ₩304,212 | ₩310,570 | +1.05% | 24.5만 |
|---|
| 2026.07.16 | ₩314,443 | ₩319,145 | ₩312,039 | ₩314,590 | +0.05% | 41.1만 |
|---|
| 2026.07.15 | ₩308,540 | ₩315,285 | ₩301,381 | ₩314,764 | +2.02% | 36.2만 |
|---|
| 2026.07.14 | ₩311,612 | ₩320,561 | ₩307,071 | ₩308,059 | -1.14% | 41.3만 |
|---|
| 2026.07.13 | ₩317,863 | ₩320,534 | ₩309,862 | ₩309,889 | -2.51% | 30.4만 |
|---|
| 2026.07.10 | ₩316,554 | ₩324,047 | ₩315,579 | ₩318,010 | +0.46% | 26.3만 |
|---|
| 2026.07.09 | ₩302,476 | ₩315,953 | ₩302,476 | ₩315,752 | +4.39% | 21.2만 |
|---|
| 2026.07.08 | ₩316,554 | ₩316,554 | ₩294,021 | ₩300,392 | -5.11% | 46만 |
|---|
| 2026.07.07 | ₩317,262 | ₩320,214 | ₩312,663 | ₩316,554 | -0.22% | 24.7만 |
|---|
| 2026.07.06 | ₩313,882 | ₩318,891 | ₩308,954 | ₩313,589 | -0.09% | 29.4만 |
|---|
| 2026.07.02 | ₩323,579 | ₩326,077 | ₩308,019 | ₩314,136 | -2.92% | 66.5만 |
|---|
| 2026.07.01 | ₩320,641 | ₩329,082 | ₩315,218 | ₩323,473 | +0.88% | 43.5만 |
|---|
| 2026.06.30 | ₩316,554 | ₩324,474 | ₩316,554 | ₩321,536 | +1.57% | 67만 |
|---|
| 2026.06.29 | ₩304,867 | ₩315,605 | ₩301,140 | ₩314,777 | +3.25% | 49.6만 |
|---|
| 2026.06.26 | ₩298,696 | ₩308,620 | ₩295,504 | ₩308,593 | +3.31% | 113.6만 |
|---|
| 2026.06.25 | ₩289,894 | ₩300,459 | ₩289,179 | ₩295,691 | +2.00% | 38.4만 |
|---|
| 2026.06.24 | ₩281,679 | ₩290,775 | ₩281,679 | ₩289,279 | +2.70% | 51.4만 |
|---|
| 2026.06.23 | ₩271,702 | ₩282,367 | ₩265,037 | ₩281,813 | +3.72% | 33만 |
|---|
| 2026.06.22 | ₩271,141 | ₩275,402 | ₩270,607 | ₩273,465 | +0.86% | 31.6만 |
|---|
| 2026.06.18 | ₩266,279 | ₩272,557 | ₩264,703 | ₩270,540 | +1.60% | 52.3만 |
|---|
| 2026.06.17 | ₩258,920 | ₩270,820 | ₩258,920 | ₩263,528 | +1.78% | 73.5만 |
|---|
| 2026.06.16 | ₩254,873 | ₩259,026 | ₩248,021 | ₩258,853 | +1.56% | 58.3만 |
|---|
| 2026.06.15 | ₩254,151 | ₩257,784 | ₩250,525 | ₩252,655 | -0.59% | 35.7만 |
|---|
| 2026.06.12 | ₩257,130 | ₩258,506 | ₩252,028 | ₩252,882 | -1.65% | 53.4만 |
|---|
| 2026.06.11 | ₩242,798 | ₩255,407 | ₩239,126 | ₩253,230 | +4.30% | 56.6만 |
|---|
| 2026.06.10 | ₩239,873 | ₩244,388 | ₩237,108 | ₩240,314 | +0.18% | 42만 |
|---|
| 2026.06.09 | ₩231,071 | ₩241,756 | ₩231,071 | ₩239,633 | +3.71% | 37.3만 |
|---|
| 2026.06.08 | ₩227,852 | ₩231,806 | ₩225,982 | ₩229,121 | +0.56% | 16.3만 |
|---|
| 2026.06.05 | ₩225,768 | ₩228,072 | ₩222,923 | ₩225,488 | -0.12% | 17.7만 |
|---|
| 2026.06.04 | ₩215,003 | ₩224,747 | ₩215,003 | ₩224,206 | +4.28% | 23.3만 |
|---|
| 2026.06.03 | ₩215,550 | ₩218,108 | ₩212,238 | ₩212,238 | -1.54% | 19.9만 |
|---|
| 2026.06.02 | ₩218,649 | ₩222,296 | ₩217,754 | ₩218,476 | -0.08% | 14.6만 |
|---|
| 2026.06.01 | ₩213,867 | ₩220,366 | ₩211,543 | ₩219,491 | +2.63% | 25.1만 |
|---|
| 2026.05.29 | ₩213,013 | ₩217,200 | ₩210,689 | ₩215,724 | +1.27% | 18.9만 |
|---|
| 2026.05.28 | ₩212,692 | ₩215,804 | ₩210,622 | ₩212,238 | -0.21% | 10.8만 |
|---|
| 2026.05.27 | ₩213,961 | ₩219,370 | ₩213,173 | ₩215,390 | +0.67% | 24.3만 |
|---|
| 2026.05.26 | ₩211,650 | ₩217,527 | ₩211,650 | ₩212,438 | +0.37% | 13.5만 |
|---|
| 2026.05.22 | ₩215,363 | ₩215,363 | ₩210,221 | ₩210,381 | -2.31% | 16.4만 |
|---|
| 2026.05.21 | ₩216,258 | ₩217,848 | ₩211,089 | ₩214,923 | -0.62% | 18.2만 |
|---|
| 2026.05.20 | ₩215,938 | ₩219,851 | ₩213,934 | ₩219,838 | +1.81% | 13.6만 |
|---|
| 2026.05.19 | ₩220,506 | ₩222,883 | ₩213,186 | ₩214,656 | -2.65% | 17.3만 |
|---|
| 2026.05.18 | ₩220,693 | ₩225,043 | ₩218,689 | ₩220,800 | +0.05% | 15.1만 |
|---|
| 2026.05.15 | ₩222,055 | ₩222,483 | ₩218,856 | ₩219,077 | -1.34% | 11.3만 |
|---|
| 2026.05.14 | ₩220,813 | ₩224,393 | ₩218,582 | ₩222,776 | +0.89% | 13.4만 |
|---|
| 2026.05.13 | ₩222,229 | ₩223,578 | ₩217,981 | ₩218,035 | -1.89% | 19.3만 |
|---|
| 2026.05.12 | ₩225,154 | ₩225,154 | ₩221,180 | ₩222,897 | -1.00% | 15.1만 |
|---|
| 2026.05.11 | ₩233,021 | ₩233,462 | ₩225,007 | ₩225,595 | -3.19% | 24.1만 |
|---|
| 2026.05.08 | ₩231,886 | ₩234,243 | ₩227,519 | ₩233,609 | +0.74% | 18.1만 |
|---|
| 2026.05.07 | ₩231,298 | ₩234,942 | ₩229,027 | ₩230,403 | -0.39% | 31만 |
|---|
| 2026.05.06 | ₩229,481 | ₩232,847 | ₩227,104 | ₩230,497 | +0.44% | 23.4만 |
|---|
| 2026.05.05 | ₩219,384 | ₩227,037 | ₩219,230 | ₩226,102 | +3.06% | 25만 |
|---|
| 2026.05.04 | ₩228,386 | ₩229,188 | ₩216,165 | ₩218,930 | -4.14% | 69.1만 |
|---|
| 2026.05.01 | ₩228,132 | ₩228,587 | ₩219,464 | ₩228,306 | +0.08% | 18.1만 |
|---|
| 2026.04.30 | ₩223,137 | ₩227,211 | ₩222,414 | ₩226,276 | +1.41% | 17.8만 |
|---|
| 2026.04.29 | ₩229,428 | ₩229,735 | ₩224,994 | ₩225,167 | -1.86% | 24.9만 |
|---|
| 2026.04.28 | ₩231,872 | ₩235,105 | ₩227,064 | ₩230,443 | -0.62% | 38만 |
|---|
| 2026.04.27 | ₩222,576 | ₩232,099 | ₩219,758 | ₩231,872 | +4.18% | 37.6만 |
|---|
| 2026.04.24 | ₩229,361 | ₩232,794 | ₩220,386 | ₩222,589 | -2.95% | 37.1만 |
|---|
| 2026.04.23 | ₩226,877 | ₩229,401 | ₩217,714 | ₩226,289 | -0.26% | 35.1만 |
|---|
| 2026.04.22 | ₩219,825 | ₩224,860 | ₩219,023 | ₩224,473 | +2.11% | 27만 |
|---|
| 2026.04.21 | ₩220,613 | ₩224,506 | ₩216,913 | ₩218,369 | -1.02% | 23.9만 |
|---|
| 2026.04.20 | ₩216,165 | ₩221,768 | ₩215,978 | ₩220,693 | +2.09% | 17.1만 |
|---|
| 2026.04.17 | ₩213,801 | ₩221,280 | ₩213,801 | ₩217,460 | +1.71% | 21.2만 |
|---|
| 2026.04.16 | ₩208,485 | ₩212,144 | ₩208,258 | ₩208,511 | +0.01% | 20.8만 |
|---|
| 2026.04.15 | ₩205,693 | ₩209,233 | ₩205,359 | ₩208,658 | +1.44% | 19만 |
|---|
| 2026.04.14 | ₩202,327 | ₩207,510 | ₩201,686 | ₩205,479 | +1.56% | 24.3만 |
|---|
| 2026.04.13 | ₩191,749 | ₩201,432 | ₩191,749 | ₩201,299 | +4.98% | 23.1만 |
|---|
| 2026.04.10 | ₩193,298 | ₩194,427 | ₩190,533 | ₩193,605 | +0.16% | 9.5만 |
|---|
| 2026.04.09 | ₩194,233 | ₩196,484 | ₩192,576 | ₩193,739 | -0.25% | 17.8만 |
|---|
| 2026.04.08 | ₩195,676 | ₩199,166 | ₩191,609 | ₩196,904 | +0.63% | 29.8만 |
|---|
| 2026.04.07 | ₩184,763 | ₩187,448 | ₩184,082 | ₩186,700 | +1.05% | 12.9만 |
|---|
| 2026.04.06 | ₩182,239 | ₩185,431 | ₩182,139 | ₩185,351 | +1.71% | 13.5만 |
|---|
| 2026.04.02 | ₩178,552 | ₩185,311 | ₩177,871 | ₩182,827 | +2.39% | 15.8만 |
|---|
| 2026.04.01 | ₩183,802 | ₩184,990 | ₩178,779 | ₩182,840 | -0.52% | 16.3만 |
|---|
| 2026.03.31 | ₩178,633 | ₩182,386 | ₩175,828 | ₩181,424 | +1.56% | 23.5만 |
|---|
| 2026.03.30 | ₩174,318 | ₩176,562 | ₩172,862 | ₩175,320 | +0.57% | 23.9만 |
|---|
| 2026.03.27 | ₩177,551 | ₩179,525 | ₩172,635 | ₩173,250 | -2.42% | 35.7만 |
|---|
| 2026.03.26 | ₩181,037 | ₩183,147 | ₩177,243 | ₩178,980 | -1.14% | 22.3만 |
|---|
| 2026.03.25 | ₩185,418 | ₩187,475 | ₩179,674 | ₩182,533 | -1.56% | 17.3만 |
|---|
| 2026.03.24 | ₩181,918 | ₩185,398 | ₩180,516 | ₩183,494 | +0.87% | 13.5만 |
|---|
| 2026.03.23 | ₩185,832 | ₩188,454 | ₩180,796 | ₩183,441 | -1.29% | 23.3만 |
|---|
| 2026.03.20 | ₩183,989 | ₩184,670 | ₩178,486 | ₩180,302 | -2.00% | 48.5만 |
|---|
| 2026.03.19 | ₩181,611 | ₩184,990 | ₩180,249 | ₩182,947 | +0.74% | 14.1만 |
|---|
| 2026.03.18 | ₩182,079 | ₩185,525 | ₩182,079 | ₩182,506 | +0.23% | 17.5만 |
|---|
| 2026.03.17 | ₩181,678 | ₩186,005 | ₩180,349 | ₩183,267 | +0.87% | 13.9만 |
|---|
| 2026.03.16 | ₩182,266 | ₩182,987 | ₩177,217 | ₩179,087 | -1.74% | 19.2만 |
|---|
| 2026.03.13 | ₩182,065 | ₩183,421 | ₩178,192 | ₩179,127 | -1.61% | 21.1만 |
|---|
| 2026.03.12 | ₩180,823 | ₩182,987 | ₩179,421 | ₩180,863 | +0.02% | 29.1만 |
|---|
| 2026.03.11 | ₩184,830 | ₩186,727 | ₩181,711 | ₩186,259 | +0.77% | 27.6만 |
|---|
| 2026.03.10 | ₩184,977 | ₩188,263 | ₩181,758 | ₩185,778 | +0.43% | 23.4만 |
|---|
| 2026.03.09 | ₩181,103 | ₩187,955 | ₩177,711 | ₩185,538 | +2.45% | 27.9만 |
|---|
| 2026.03.06 | ₩184,924 | ₩185,992 | ₩178,486 | ₩183,761 | -0.63% | 17만 |
|---|
| 2026.03.05 | ₩191,001 | ₩195,342 | ₩187,395 | ₩189,678 | -0.69% | 22.4만 |
|---|
| 2026.03.04 | ₩189,839 | ₩194,754 | ₩186,940 | ₩193,592 | +1.98% | 26.3만 |
|---|
| 2026.03.03 | ₩183,574 | ₩189,732 | ₩181,197 | ₩188,904 | +2.90% | 22.9만 |
|---|
| 2026.03.02 | ₩181,290 | ₩190,613 | ₩181,197 | ₩189,118 | +4.32% | 25.5만 |
|---|
| 2026.02.27 | ₩193,672 | ₩195,622 | ₩182,880 | ₩185,725 | -4.10% | 35.8만 |
|---|
| 2026.02.26 | ₩194,794 | ₩199,669 | ₩194,794 | ₩198,160 | +1.73% | 28만 |
|---|
| 2026.02.25 | ₩186,045 | ₩193,552 | ₩184,069 | ₩192,911 | +3.69% | 23.4만 |
|---|
| 2026.02.24 | ₩181,691 | ₩185,785 | ₩181,384 | ₩184,322 | +1.45% | 23.8만 |
|---|
| 2026.02.23 | ₩193,325 | ₩193,325 | ₩180,903 | ₩181,972 | -5.87% | 37.3만 |
|---|
| 2026.02.20 | ₩193,672 | ₩197,256 | ₩190,854 | ₩194,113 | +0.23% | 32.1만 |
|---|
| 2026.02.19 | ₩197,359 | ₩198,280 | ₩191,028 | ₩193,712 | -1.85% | 38.8만 |
|---|
| 2026.02.18 | ₩199,656 | ₩201,980 | ₩195,943 | ₩199,108 | -0.27% | 28.6만 |
|---|
| 2026.02.17 | ₩200,284 | ₩203,887 | ₩196,838 | ₩198,160 | -1.06% | 32.2만 |
|---|
| 2026.02.13 | ₩198,855 | ₩201,419 | ₩195,682 | ₩199,175 | +0.16% | 20.2만 |
|---|
| 2026.02.12 | ₩204,959 | ₩208,365 | ₩193,779 | ₩198,267 | -3.26% | 45.6만 |
|---|
| 2026.02.11 | ₩211,704 | ₩212,347 | ₩201,846 | ₩203,676 | -3.79% | 26.7만 |
|---|
| 2026.02.10 | ₩211,156 | ₩215,363 | ₩207,617 | ₩210,755 | -0.19% | 20.6만 |
|---|
| 2026.02.09 | ₩217,327 | ₩218,970 | ₩211,824 | ₩212,024 | -2.44% | 21.4만 |
|---|
| 2026.02.06 | ₩217,073 | ₩220,325 | ₩214,896 | ₩215,176 | -0.87% | 24.4만 |
|---|
| 2026.02.05 | ₩207,389 | ₩216,675 | ₩204,371 | ₩213,413 | +2.90% | 45.2만 |
|---|
| 2026.02.04 | ₩212,505 | ₩215,310 | ₩203,529 | ₩207,991 | -2.12% | 67.9만 |
|---|
| 2026.02.03 | ₩232,968 | ₩235,986 | ₩210,221 | ₩212,465 | -8.80% | 80.6만 |
|---|
| 2026.02.02 | ₩217,821 | ₩231,592 | ₩213,707 | ₩230,229 | +5.70% | 89.9만 |
|---|
| 2026.01.30 | ₩217,928 | ₩222,723 | ₩217,728 | ₩220,613 | +1.23% | 83.6만 |
|---|
| 2026.01.29 | ₩215,444 | ₩220,773 | ₩214,455 | ₩220,519 | +2.36% | 30.6만 |
|---|
| 2026.01.28 | ₩210,542 | ₩218,342 | ₩205,296 | ₩212,719 | +1.03% | 63.7만 |
|---|
| 2026.01.27 | ₩211,517 | ₩212,031 | ₩207,583 | ₩210,635 | -0.42% | 38.3만 |
|---|
| 2026.01.26 | ₩211,931 | ₩212,572 | ₩208,925 | ₩211,770 | -0.08% | 24.9만 |
|---|
| 2026.01.23 | ₩213,120 | ₩215,110 | ₩209,740 | ₩210,435 | -1.26% | 22.9만 |
|---|
| 2026.01.22 | ₩213,854 | ₩219,050 | ₩213,373 | ₩214,615 | +0.36% | 20.7만 |
|---|
| 2026.01.21 | ₩206,882 | ₩212,318 | ₩206,648 | ₩211,263 | +2.12% | 33.2만 |
|---|
| 2026.01.20 | ₩204,277 | ₩210,989 | ₩202,060 | ₩204,878 | +0.29% | 27.7만 |
|---|
| 2026.01.16 | ₩208,365 | ₩212,452 | ₩207,830 | ₩209,527 | +0.56% | 26.3만 |
|---|
| 2026.01.15 | ₩213,707 | ₩216,946 | ₩205,753 | ₩207,336 | -2.98% | 41.3만 |
|---|
| 2026.01.14 | ₩209,754 | ₩214,161 | ₩208,178 | ₩213,574 | +1.82% | 26만 |
|---|
| 2026.01.13 | ₩212,545 | ₩212,545 | ₩208,672 | ₩210,582 | -0.92% | 25.4만 |
|---|
| 2026.01.12 | ₩211,624 | ₩213,360 | ₩207,804 | ₩211,356 | -0.13% | 20.9만 |
|---|
| 2026.01.09 | ₩221,721 | ₩222,730 | ₩215,096 | ₩215,844 | -2.65% | 17만 |
|---|
| 2026.01.08 | ₩219,811 | ₩222,068 | ₩219,264 | ₩220,158 | +0.16% | 17.5만 |
|---|
| 2026.01.07 | ₩217,046 | ₩219,865 | ₩213,413 | ₩218,115 | +0.49% | 30.2만 |
|---|
| 2026.01.06 | ₩215,577 | ₩217,761 | ₩212,906 | ₩216,031 | +0.21% | 37만 |
|---|
| 2026.01.05 | ₩213,934 | ₩221,821 | ₩213,934 | ₩216,859 | +1.37% | 36.6만 |
|---|
| 2026.01.02 | ₩211,036 | ₩217,420 | ₩207,830 | ₩216,325 | +2.51% | 29.8만 |
|---|
| 2025.12.31 | ₩213,173 | ₩214,619 | ₩208,912 | ₩209,967 | -1.50% | 29.3만 |
|---|
| 2025.12.30 | ₩218,930 | ₩219,598 | ₩212,879 | ₩212,986 | -2.71% | 19.2만 |
|---|
| 2025.12.29 | ₩220,025 | ₩220,809 | ₩216,151 | ₩217,527 | -1.14% | 12.5만 |
|---|
| 2025.12.26 | ₩220,199 | ₩221,227 | ₩218,890 | ₩220,172 | -0.01% | 9.3만 |
|---|
| 2025.12.24 | ₩217,327 | ₩220,292 | ₩217,153 | ₩219,945 | +1.20% | 5.9만 |
|---|
| 2025.12.23 | ₩219,744 | ₩222,416 | ₩216,459 | ₩217,901 | -0.84% | 20.5만 |
|---|
| 2025.12.22 | ₩218,756 | ₩223,271 | ₩216,926 | ₩220,185 | +0.65% | 24.1만 |
|---|
| 2025.12.19 | ₩219,624 | ₩221,886 | ₩216,379 | ₩218,850 | -0.35% | 49.4만 |
|---|
| 2025.12.18 | ₩219,090 | ₩225,301 | ₩218,796 | ₩219,464 | +0.17% | 35.4만 |
|---|
| 2025.12.17 | ₩213,614 | ₩221,721 | ₩213,614 | ₩218,703 | +2.38% | 45.1만 |
|---|
| 2025.12.16 | ₩216,031 | ₩217,714 | ₩211,276 | ₩211,490 | -2.10% | 44.6만 |
|---|
| 2025.12.15 | ₩216,539 | ₩222,456 | ₩213,347 | ₩214,282 | -1.04% | 54.6만 |
|---|
| 2025.12.12 | ₩214,081 | ₩219,611 | ₩212,518 | ₩217,340 | +1.52% | 59.7만 |
|---|
| 2025.12.11 | ₩190,573 | ₩215,430 | ₩190,300 | ₩210,929 | +10.68% | 75.2만 |
|---|
| 2025.12.10 | ₩184,336 | ₩190,239 | ₩181,651 | ₩188,864 | +2.46% | 27.2만 |
|---|
| 2025.12.09 | ₩181,531 | ₩184,309 | ₩181,130 | ₩183,174 | +0.91% | 16.3만 |
|---|
| 2025.12.08 | ₩181,678 | ₩182,372 | ₩178,980 | ₩181,531 | -0.08% | 14.8만 |
|---|
| 2025.12.05 | ₩181,130 | ₩182,332 | ₩179,888 | ₩180,823 | -0.17% | 20만 |
|---|
| 2025.12.04 | ₩180,396 | ₩182,199 | ₩179,514 | ₩181,865 | +0.81% | 24만 |
|---|
| 2025.12.03 | ₩175,507 | ₩181,357 | ₩175,507 | ₩180,850 | +3.04% | 19.3만 |
|---|
| 2025.12.02 | ₩175,774 | ₩175,774 | ₩173,036 | ₩174,826 | -0.54% | 15.7만 |
|---|
| 2025.12.01 | ₩174,265 | ₩176,511 | ₩172,681 | ₩173,891 | -0.21% | 15.9만 |
|---|
| 2025.11.28 | ₩174,973 | ₩176,308 | ₩174,439 | ₩175,093 | +0.07% | 6.2만 |
|---|
| 2025.11.26 | ₩173,530 | ₩177,103 | ₩173,530 | ₩174,465 | +0.54% | 27.5만 |
|---|
| 2025.11.25 | ₩169,296 | ₩175,200 | ₩168,962 | ₩174,145 | +2.86% | 41.6만 |
|---|
| 2025.11.24 | ₩165,864 | ₩169,056 | ₩164,969 | ₩168,481 | +1.58% | 11.4만 |
|---|
| 2025.11.21 | ₩162,337 | ₩168,268 | ₩159,960 | ₩165,864 | +2.17% | 16.1만 |
|---|
| 2025.11.20 | ₩164,287 | ₩167,733 | ₩159,973 | ₩160,815 | -2.11% | 17만 |
|---|
| 2025.11.19 | ₩159,826 | ₩162,484 | ₩158,971 | ₩162,377 | +1.60% | 13.3만 |
|---|
| 2025.11.18 | ₩160,107 | ₩162,885 | ₩159,586 | ₩159,599 | -0.32% | 13.4만 |
|---|
| 2025.11.17 | ₩167,693 | ₩171,614 | ₩160,027 | ₩161,229 | -3.86% | 17.7만 |
|---|
| 2025.11.14 | ₩165,650 | ₩168,608 | ₩160,019 | ₩167,880 | +1.35% | 21.3만 |
|---|
| 2025.11.13 | ₩176,028 | ₩178,085 | ₩168,762 | ₩170,605 | -3.08% | 24.7만 |
|---|
| 2025.11.12 | ₩170,391 | ₩173,837 | ₩170,391 | ₩172,569 | +1.28% | 18.5만 |
|---|
| 2025.11.11 | ₩168,415 | ₩171,914 | ₩166,932 | ₩169,977 | +0.93% | 17.8만 |
|---|
| 2025.11.10 | ₩167,480 | ₩171,033 | ₩165,890 | ₩169,710 | +1.33% | 17.1만 |
|---|
| 2025.11.07 | ₩163,646 | ₩167,159 | ₩161,696 | ₩166,772 | +1.91% | 21.9만 |
|---|
| 2025.11.06 | ₩171,901 | ₩174,252 | ₩163,807 | ₩164,100 | -4.54% | 28.3만 |
|---|
| 2025.11.05 | ₩163,780 | ₩171,407 | ₩163,567 | ₩170,966 | +4.39% | 31.4만 |
|---|
| 2025.11.04 | ₩162,391 | ₩164,862 | ₩160,521 | ₩163,620 | +0.76% | 20.6만 |
|---|
| 2025.11.03 | ₩158,838 | ₩163,580 | ₩158,023 | ₩163,526 | +2.95% | 24.7만 |
|---|
| 2025.10.31 | ₩159,319 | ₩161,858 | ₩157,983 | ₩159,706 | +0.24% | 25만 |
|---|
| 2025.10.30 | ₩161,389 | ₩165,603 | ₩158,330 | ₩159,239 | -1.33% | 46.9만 |
|---|
| 2025.10.29 | ₩157,155 | ₩162,965 | ₩157,155 | ₩162,124 | +3.16% | 39.2만 |
|---|
| 2025.10.28 | ₩162,337 | ₩162,337 | ₩158,798 | ₩159,319 | -1.86% | 23.4만 |
|---|
| 2025.10.27 | ₩168,027 | ₩169,056 | ₩160,548 | ₩161,883 | -3.66% | 34.7만 |
|---|
| 2025.10.24 | ₩158,504 | ₩170,725 | ₩153,682 | ₩166,558 | +5.08% | 52.9만 |
|---|
| 2025.10.23 | ₩152,854 | ₩155,659 | ₩149,502 | ₩152,306 | -0.36% | 38만 |
|---|
| 2025.10.22 | ₩149,341 | ₩153,088 | ₩148,426 | ₩152,200 | +1.91% | 31.4만 |
|---|
| 2025.10.21 | ₩146,109 | ₩149,194 | ₩146,109 | ₩148,847 | +1.87% | 10.6만 |
|---|
| 2025.10.20 | ₩146,523 | ₩148,380 | ₩145,214 | ₩146,216 | -0.21% | 16.1만 |
|---|
| 2025.10.17 | ₩143,999 | ₩146,837 | ₩143,117 | ₩145,428 | +0.99% | 22.2만 |
|---|
| 2025.10.16 | ₩148,593 | ₩149,047 | ₩142,195 | ₩143,010 | -3.76% | 20.2만 |
|---|
| 2025.10.15 | ₩148,713 | ₩150,530 | ₩147,137 | ₩149,208 | +0.33% | 21.1만 |
|---|
| 2025.10.14 | ₩137,868 | ₩148,233 | ₩137,601 | ₩147,551 | +7.02% | 21.9만 |
|---|
| 2025.10.13 | ₩141,047 | ₩142,917 | ₩138,883 | ₩141,554 | +0.36% | 17.7만 |
|---|
| 2025.10.10 | ₩145,094 | ₩145,869 | ₩138,122 | ₩138,923 | -4.25% | 30.4만 |
|---|