시장 데이터를 불러오는 중
전체 종목
Enovix Corporation - Common Stock 과거 주가
Enovix Corporation - Common Stock · ENVX · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Enovix Corporation - Common Stock · ENVX · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,417 | ₩3,430 | ₩3,216 | ₩3,296 | -3.53% | 636.1만 |
| 2026.10.08 | ₩3,377 | ₩3,417 | ₩3,283 | ₩3,350 | -0.79% | 663.6만 |
| 2026.10.07 | ₩3,524 | ₩3,538 | ₩3,390 | ₩3,417 | -3.04% | 590.3만 |
| 2026.10.06 | ₩3,618 | ₩3,672 | ₩3,564 | ₩3,618 | 0.00% | 337.7만 |
| 2026.10.05 | ₩3,792 | ₩3,792 | ₩3,558 | ₩3,578 | -5.65% | 462.9만 |
| 2026.10.02 | ₩3,859 | ₩3,912 | ₩3,658 | ₩3,752 | -2.78% | 461.6만 |
| 2026.10.01 | ₩3,866 | ₩3,993 | ₩3,631 | ₩3,725 | -3.64% | 1001.1만 |
| 2026.09.30 | ₩3,725 | ₩4,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,685 |
| ₩3,886 |
| +4.32% |
| 942.7만 |
| 2026.09.29 | ₩3,471 | ₩3,739 | ₩3,471 | ₩3,685 | +6.18% | 1120.9만 |
|---|
| 2026.09.28 | ₩3,832 | ₩3,853 | ₩3,323 | ₩3,424 | -10.66% | 1728.7만 |
|---|
| 2026.09.25 | ₩3,980 | ₩4,020 | ₩3,752 | ₩3,846 | -3.37% | 583.7만 |
|---|
| 2026.09.24 | ₩3,893 | ₩3,993 | ₩3,739 | ₩3,966 | +1.89% | 543.9만 |
|---|
| 2026.09.23 | ₩4,074 | ₩4,086 | ₩3,913 | ₩3,940 | -3.29% | 413.7만 |
|---|
| 2026.09.22 | ₩4,074 | ₩4,121 | ₩3,960 | ₩4,094 | +0.49% | 531.6만 |
|---|
| 2026.09.21 | ₩4,074 | ₩4,074 | ₩3,940 | ₩3,993 | -1.97% | 520만 |
|---|
| 2026.09.18 | ₩3,980 | ₩4,047 | ₩3,832 | ₩4,007 | +0.67% | 808만 |
|---|
| 2026.09.17 | ₩4,060 | ₩4,107 | ₩3,899 | ₩3,940 | -2.97% | 670.3만 |
|---|
| 2026.09.16 | ₩4,033 | ₩4,047 | ₩3,819 | ₩3,913 | -2.99% | 789.6만 |
|---|
| 2026.09.15 | ₩4,033 | ₩4,074 | ₩3,873 | ₩3,993 | -1.00% | 753.1만 |
|---|
| 2026.09.14 | ₩4,060 | ₩4,154 | ₩3,993 | ₩4,047 | -0.33% | 559.7만 |
|---|
| 2026.09.11 | ₩4,288 | ₩4,295 | ₩4,141 | ₩4,154 | -3.13% | 608.7만 |
|---|
| 2026.09.10 | ₩4,181 | ₩4,315 | ₩4,114 | ₩4,208 | +0.64% | 530.9만 |
|---|
| 2026.09.09 | ₩4,569 | ₩4,610 | ₩4,234 | ₩4,234 | -7.33% | 840.7만 |
|---|
| 2026.09.08 | ₩4,462 | ₩4,757 | ₩4,442 | ₩4,650 | +4.20% | 564.4만 |
|---|
| 2026.09.04 | ₩4,516 | ₩4,677 | ₩4,435 | ₩4,449 | -1.48% | 428.9만 |
|---|
| 2026.09.03 | ₩4,476 | ₩4,608 | ₩4,449 | ₩4,516 | +0.90% | 484.5만 |
|---|
| 2026.09.02 | ₩4,462 | ₩4,543 | ₩4,422 | ₩4,462 | 0.00% | 354.4만 |
|---|
| 2026.09.01 | ₩4,422 | ₩4,529 | ₩4,342 | ₩4,489 | +1.52% | 438.7만 |
|---|
| 2026.08.31 | ₩4,476 | ₩4,717 | ₩4,442 | ₩4,529 | +1.20% | 754만 |
|---|
| 2026.08.28 | ₩4,784 | ₩4,811 | ₩4,489 | ₩4,502 | -5.88% | 482.3만 |
|---|
| 2026.08.27 | ₩4,677 | ₩4,811 | ₩4,650 | ₩4,811 | +2.87% | 418.5만 |
|---|
| 2026.08.26 | ₩4,556 | ₩4,677 | ₩4,435 | ₩4,556 | 0.00% | 432.8만 |
|---|
| 2026.08.25 | ₩4,449 | ₩4,556 | ₩4,368 | ₩4,529 | +1.81% | 541.3만 |
|---|
| 2026.08.24 | ₩4,476 | ₩4,529 | ₩4,335 | ₩4,382 | -2.10% | 679.6만 |
|---|
| 2026.08.21 | ₩4,489 | ₩4,616 | ₩4,435 | ₩4,529 | +0.90% | 709만 |
|---|
| 2026.08.20 | ₩4,502 | ₩4,603 | ₩4,248 | ₩4,382 | -2.68% | 809.2만 |
|---|
| 2026.08.19 | ₩4,301 | ₩4,623 | ₩4,295 | ₩4,556 | +5.92% | 1291.2만 |
|---|
| 2026.08.18 | ₩4,784 | ₩4,851 | ₩4,100 | ₩4,201 | -12.18% | 2849.1만 |
|---|
| 2026.08.17 | ₩5,253 | ₩5,587 | ₩4,717 | ₩4,817 | -8.29% | 3409.1만 |
|---|
| 2026.08.14 | ₩6,030 | ₩6,164 | ₩5,775 | ₩5,883 | -2.44% | 548.5만 |
|---|
| 2026.08.13 | ₩6,238 | ₩6,707 | ₩5,849 | ₩5,936 | -4.83% | 1065.8만 |
|---|
| 2026.08.12 | ₩6,700 | ₩6,747 | ₩6,204 | ₩6,338 | -5.40% | 907.4만 |
|---|
| 2026.08.11 | ₩6,311 | ₩6,512 | ₩6,204 | ₩6,472 | +2.55% | 408.7만 |
|---|
| 2026.08.10 | ₩6,345 | ₩6,512 | ₩6,177 | ₩6,218 | -2.01% | 390.5만 |
|---|
| 2026.08.07 | ₩5,829 | ₩6,352 | ₩5,708 | ₩6,298 | +8.05% | 484.3만 |
|---|
| 2026.08.06 | ₩5,668 | ₩5,990 | ₩5,574 | ₩5,708 | +0.71% | 433만 |
|---|
| 2026.08.05 | ₩5,869 | ₩5,896 | ₩5,708 | ₩5,749 | -2.05% | 519.5만 |
|---|
| 2026.08.04 | ₩5,842 | ₩5,963 | ₩5,735 | ₩5,896 | +0.92% | 425.4만 |
|---|
| 2026.08.03 | ₩5,427 | ₩5,695 | ₩5,360 | ₩5,655 | +4.20% | 503만 |
|---|
| 2026.07.31 | ₩5,722 | ₩5,762 | ₩5,266 | ₩5,481 | -4.22% | 464.9만 |
|---|
| 2026.07.30 | ₩5,105 | ₩5,675 | ₩5,059 | ₩5,601 | +9.71% | 829.5만 |
|---|
| 2026.07.29 | ₩5,300 | ₩5,407 | ₩4,918 | ₩4,931 | -6.95% | 993.6만 |
|---|
| 2026.07.28 | ₩5,454 | ₩5,494 | ₩5,159 | ₩5,320 | -2.46% | 838.8만 |
|---|
| 2026.07.27 | ₩5,454 | ₩5,682 | ₩5,360 | ₩5,668 | +3.93% | 596.9만 |
|---|
| 2026.07.24 | ₩5,762 | ₩5,816 | ₩5,233 | ₩5,293 | -8.14% | 862.4만 |
|---|
| 2026.07.23 | ₩6,164 | ₩6,244 | ₩5,802 | ₩5,816 | -5.65% | 618.5만 |
|---|
| 2026.07.22 | ₩6,399 | ₩6,512 | ₩6,218 | ₩6,271 | -1.99% | 304.3만 |
|---|
| 2026.07.21 | ₩6,164 | ₩6,586 | ₩6,164 | ₩6,466 | +4.89% | 409.6만 |
|---|
| 2026.07.20 | ₩6,472 | ₩6,512 | ₩6,064 | ₩6,124 | -5.38% | 565.9만 |
|---|
| 2026.07.17 | ₩6,124 | ₩6,533 | ₩6,097 | ₩6,325 | +3.28% | 598.1만 |
|---|
| 2026.07.16 | ₩6,687 | ₩6,740 | ₩6,124 | ₩6,298 | -5.81% | 874.1만 |
|---|
| 2026.07.15 | ₩6,848 | ₩7,169 | ₩6,667 | ₩6,848 | 0.00% | 442.9만 |
|---|
| 2026.07.14 | ₩6,821 | ₩6,982 | ₩6,727 | ₩6,781 | -0.59% | 478.5만 |
|---|
| 2026.07.13 | ₩6,797 | ₩6,955 | ₩6,579 | ₩6,633 | -2.41% | 547.3만 |
|---|
| 2026.07.10 | ₩7,250 | ₩7,330 | ₩6,935 | ₩6,968 | -3.88% | 445만 |
|---|
| 2026.07.09 | ₩7,397 | ₩7,531 | ₩7,075 | ₩7,236 | -2.17% | 926.1만 |
|---|
| 2026.07.08 | ₩6,606 | ₩6,888 | ₩6,512 | ₩6,868 | +3.96% | 551.5만 |
|---|
| 2026.07.07 | ₩7,357 | ₩7,451 | ₩6,613 | ₩6,680 | -9.20% | 836.9만 |
|---|
| 2026.07.06 | ₩7,323 | ₩7,765 | ₩7,250 | ₩7,531 | +2.84% | 522.3만 |
|---|
| 2026.07.02 | ₩7,893 | ₩8,121 | ₩7,136 | ₩7,183 | -9.00% | 642.2만 |
|---|
| 2026.07.01 | ₩7,906 | ₩8,275 | ₩7,812 | ₩7,839 | -0.85% | 463.7만 |
|---|
| 2026.06.30 | ₩8,174 | ₩8,502 | ₩8,060 | ₩8,134 | -0.49% | 483.4만 |
|---|
| 2026.06.29 | ₩8,094 | ₩8,335 | ₩7,706 | ₩8,174 | +0.99% | 479.7만 |
|---|
| 2026.06.26 | ₩7,879 | ₩8,141 | ₩7,732 | ₩7,973 | +1.19% | 817.2만 |
|---|
| 2026.06.25 | ₩8,161 | ₩8,342 | ₩7,826 | ₩8,107 | -0.66% | 477.4만 |
|---|
| 2026.06.24 | ₩8,563 | ₩8,563 | ₩7,933 | ₩7,960 | -7.04% | 642.2만 |
|---|
| 2026.06.23 | ₩8,860 | ₩9,233 | ₩8,469 | ₩8,482 | -4.26% | 527만 |
|---|
| 2026.06.22 | ₩9,447 | ₩9,755 | ₩9,328 | ₩9,447 | 0.00% | 375만 |
|---|
| 2026.06.18 | ₩9,300 | ₩9,541 | ₩9,018 | ₩9,487 | +2.02% | 493.6만 |
|---|
| 2026.06.17 | ₩8,978 | ₩9,528 | ₩8,871 | ₩8,965 | -0.15% | 389.7만 |
|---|
| 2026.06.16 | ₩9,407 | ₩9,554 | ₩8,864 | ₩8,884 | -5.56% | 386.9만 |
|---|
| 2026.06.15 | ₩9,501 | ₩9,911 | ₩9,440 | ₩9,487 | -0.14% | 517.3만 |
|---|
| 2026.06.12 | ₩9,005 | ₩9,179 | ₩8,750 | ₩8,925 | -0.89% | 405.6만 |
|---|
| 2026.06.11 | ₩8,482 | ₩9,018 | ₩8,296 | ₩8,978 | +5.85% | 465.3만 |
|---|
| 2026.06.10 | ₩8,884 | ₩9,139 | ₩8,402 | ₩8,415 | -5.28% | 522.3만 |
|---|
| 2026.06.09 | ₩9,889 | ₩10,131 | ₩8,604 | ₩9,045 | -8.54% | 761.5만 |
|---|
| 2026.06.08 | ₩10,211 | ₩10,291 | ₩9,722 | ₩9,809 | -3.94% | 364.4만 |
|---|
| 2026.06.05 | ₩10,955 | ₩11,028 | ₩9,514 | ₩9,755 | -10.95% | 855.2만 |
|---|
| 2026.06.04 | ₩10,720 | ₩11,450 | ₩10,546 | ₩11,203 | +4.50% | 725.3만 |
|---|
| 2026.06.03 | ₩11,310 | ₩11,631 | ₩10,908 | ₩11,028 | -2.49% | 729.3만 |
|---|
| 2026.06.02 | ₩11,350 | ₩12,261 | ₩11,203 | ₩11,551 | +1.77% | 1080.4만 |
|---|
| 2026.06.01 | ₩10,586 | ₩11,564 | ₩10,224 | ₩11,497 | +8.61% | 1325.4만 |
|---|
| 2026.05.29 | ₩10,124 | ₩11,162 | ₩9,822 | ₩10,693 | +5.63% | 1054.2만 |
|---|
| 2026.05.28 | ₩10,023 | ₩10,653 | ₩9,782 | ₩10,251 | +2.27% | 806.1만 |
|---|
| 2026.05.27 | ₩9,675 | ₩10,211 | ₩9,394 | ₩10,050 | +3.88% | 696.4만 |
|---|
| 2026.05.26 | ₩9,179 | ₩10,231 | ₩9,126 | ₩9,715 | +5.84% | 1035.2만 |
|---|
| 2026.05.22 | ₩8,482 | ₩9,179 | ₩8,378 | ₩8,951 | +5.53% | 1114.7만 |
|---|
| 2026.05.21 | ₩8,335 | ₩8,670 | ₩8,255 | ₩8,442 | +1.29% | 602.9만 |
|---|
| 2026.05.20 | ₩7,464 | ₩8,536 | ₩7,283 | ₩8,523 | +14.18% | 907.1만 |
|---|
| 2026.05.19 | ₩7,765 | ₩7,765 | ₩7,223 | ₩7,410 | -4.57% | 678.1만 |
|---|
| 2026.05.18 | ₩8,268 | ₩8,281 | ₩7,705 | ₩7,946 | -3.89% | 786.8만 |
|---|
| 2026.05.15 | ₩8,179 | ₩8,415 | ₩7,973 | ₩8,188 | +0.10% | 777.1만 |
|---|
| 2026.05.14 | ₩8,456 | ₩8,683 | ₩7,812 | ₩8,442 | -0.16% | 1693.9만 |
|---|
| 2026.05.13 | ₩9,487 | ₩10,050 | ₩9,139 | ₩9,769 | +2.97% | 1308.2만 |
|---|
| 2026.05.12 | ₩9,394 | ₩9,621 | ₩8,817 | ₩9,340 | -0.57% | 697만 |
|---|
| 2026.05.11 | ₩8,884 | ₩9,983 | ₩8,750 | ₩9,621 | +8.30% | 1183.1만 |
|---|
| 2026.05.08 | ₩8,683 | ₩8,878 | ₩8,402 | ₩8,858 | +2.01% | 472.9만 |
|---|
| 2026.05.07 | ₩8,951 | ₩8,951 | ₩8,456 | ₩8,603 | -3.89% | 495.2만 |
|---|
| 2026.05.06 | ₩8,509 | ₩8,965 | ₩8,261 | ₩8,965 | +5.35% | 811.8만 |
|---|
| 2026.05.05 | ₩9,166 | ₩9,454 | ₩8,998 | ₩9,219 | +0.58% | 565.6만 |
|---|
| 2026.05.04 | ₩9,166 | ₩9,380 | ₩8,938 | ₩9,045 | -1.32% | 440.9만 |
|---|
| 2026.05.01 | ₩8,978 | ₩9,119 | ₩8,784 | ₩9,072 | +1.04% | 287.6만 |
|---|
| 2026.04.30 | ₩8,576 | ₩9,059 | ₩8,489 | ₩8,938 | +4.22% | 431.2만 |
|---|
| 2026.04.29 | ₩8,536 | ₩8,630 | ₩8,188 | ₩8,576 | +0.47% | 431만 |
|---|
| 2026.04.28 | ₩8,375 | ₩8,576 | ₩8,208 | ₩8,536 | +1.92% | 400.9만 |
|---|
| 2026.04.27 | ₩8,844 | ₩9,040 | ₩8,670 | ₩8,724 | -1.36% | 488.1만 |
|---|
| 2026.04.24 | ₩9,112 | ₩9,206 | ₩8,616 | ₩8,858 | -2.79% | 429.4만 |
|---|
| 2026.04.23 | ₩9,380 | ₩9,481 | ₩8,556 | ₩8,898 | -5.14% | 592.5만 |
|---|
| 2026.04.22 | ₩9,042 | ₩9,481 | ₩9,005 | ₩9,380 | +3.73% | 669.1만 |
|---|
| 2026.04.21 | ₩9,320 | ₩9,367 | ₩8,710 | ₩8,750 | -6.11% | 676.6만 |
|---|
| 2026.04.20 | ₩8,683 | ₩9,166 | ₩8,603 | ₩9,152 | +5.40% | 480.3만 |
|---|
| 2026.04.17 | ₩9,005 | ₩9,085 | ₩8,764 | ₩8,871 | -1.49% | 562만 |
|---|
| 2026.04.16 | ₩8,590 | ₩8,804 | ₩8,261 | ₩8,764 | +2.03% | 590.9만 |
|---|
| 2026.04.15 | ₩8,563 | ₩8,666 | ₩8,161 | ₩8,456 | -1.25% | 518.5만 |
|---|
| 2026.04.14 | ₩8,335 | ₩8,556 | ₩8,031 | ₩8,523 | +2.25% | 607.1만 |
|---|
| 2026.04.13 | ₩7,987 | ₩8,174 | ₩7,886 | ₩8,013 | +0.34% | 441.7만 |
|---|
| 2026.04.10 | ₩7,611 | ₩8,268 | ₩7,578 | ₩8,161 | +7.22% | 786.3만 |
|---|
| 2026.04.09 | ₩7,611 | ₩7,819 | ₩7,370 | ₩7,477 | -1.76% | 455.4만 |
|---|
| 2026.04.08 | ₩7,933 | ₩8,027 | ₩7,504 | ₩7,678 | -3.21% | 521.3만 |
|---|
| 2026.04.07 | ₩7,625 | ₩7,625 | ₩7,027 | ₩7,451 | -2.28% | 685.3만 |
|---|
| 2026.04.06 | ₩6,814 | ₩7,826 | ₩6,794 | ₩7,705 | +13.08% | 999.2만 |
|---|
| 2026.04.02 | ₩6,472 | ₩6,794 | ₩6,392 | ₩6,781 | +4.76% | 397.7만 |
|---|
| 2026.04.01 | ₩6,982 | ₩7,022 | ₩6,633 | ₩6,660 | -4.61% | 509.6만 |
|---|
| 2026.03.31 | ₩6,673 | ₩6,982 | ₩6,573 | ₩6,941 | +4.02% | 621.3만 |
|---|
| 2026.03.30 | ₩6,995 | ₩7,142 | ₩6,459 | ₩6,539 | -6.51% | 806.2만 |
|---|
| 2026.03.27 | ₩6,781 | ₩7,075 | ₩6,727 | ₩7,008 | +3.36% | 528만 |
|---|
| 2026.03.26 | ₩7,035 | ₩7,229 | ₩6,807 | ₩6,861 | -2.48% | 456.9만 |
|---|
| 2026.03.25 | ₩6,915 | ₩7,444 | ₩6,901 | ₩7,223 | +4.46% | 620.4만 |
|---|
| 2026.03.24 | ₩6,553 | ₩6,854 | ₩6,553 | ₩6,754 | +3.07% | 452.1만 |
|---|
| 2026.03.23 | ₩6,673 | ₩6,834 | ₩6,593 | ₩6,727 | +0.80% | 468.7만 |
|---|
| 2026.03.20 | ₩6,740 | ₩6,874 | ₩6,445 | ₩6,512 | -3.38% | 801만 |
|---|
| 2026.03.19 | ₩6,419 | ₩6,881 | ₩6,298 | ₩6,807 | +6.05% | 483.8만 |
|---|
| 2026.03.18 | ₩6,794 | ₩6,976 | ₩6,459 | ₩6,486 | -4.54% | 510.9만 |
|---|
| 2026.03.17 | ₩6,781 | ₩6,968 | ₩6,687 | ₩6,848 | +0.99% | 360.7만 |
|---|
| 2026.03.16 | ₩6,673 | ₩6,821 | ₩6,487 | ₩6,794 | +1.81% | 463.2만 |
|---|
| 2026.03.13 | ₩6,714 | ₩6,935 | ₩6,526 | ₩6,620 | -1.40% | 492.1만 |
|---|
| 2026.03.12 | ₩6,579 | ₩6,775 | ₩6,419 | ₩6,593 | +0.20% | 545.6만 |
|---|
| 2026.03.11 | ₩6,620 | ₩6,841 | ₩6,579 | ₩6,714 | +1.42% | 500.7만 |
|---|
| 2026.03.10 | ₩6,821 | ₩6,854 | ₩6,466 | ₩6,620 | -2.95% | 687.5만 |
|---|
| 2026.03.09 | ₩6,405 | ₩6,874 | ₩6,184 | ₩6,821 | +6.49% | 724.3만 |
|---|
| 2026.03.06 | ₩6,593 | ₩6,872 | ₩6,486 | ₩6,499 | -1.42% | 716.6만 |
|---|
| 2026.03.05 | ₩6,781 | ₩6,988 | ₩6,579 | ₩6,767 | -0.20% | 635.6만 |
|---|
| 2026.03.04 | ₩6,888 | ₩7,153 | ₩6,760 | ₩6,848 | -0.58% | 522.7만 |
|---|
| 2026.03.03 | ₩6,931 | ₩7,062 | ₩6,767 | ₩6,794 | -1.97% | 685.1만 |
|---|
| 2026.03.02 | ₩6,794 | ₩7,370 | ₩6,740 | ₩7,303 | +7.50% | 735.2만 |
|---|
| 2026.02.27 | ₩7,759 | ₩7,792 | ₩7,022 | ₩7,062 | -8.98% | 1054.3만 |
|---|
| 2026.02.26 | ₩7,705 | ₩8,563 | ₩7,531 | ₩7,973 | +3.48% | 1278.7만 |
|---|
| 2026.02.25 | ₩8,241 | ₩8,616 | ₩8,147 | ₩8,241 | 0.00% | 811.9만 |
|---|
| 2026.02.24 | ₩7,839 | ₩8,234 | ₩7,652 | ₩8,188 | +4.44% | 484.4만 |
|---|
| 2026.02.23 | ₩7,839 | ₩7,906 | ₩7,658 | ₩7,866 | +0.34% | 355.3만 |
|---|
| 2026.02.20 | ₩7,980 | ₩8,221 | ₩7,799 | ₩7,973 | -0.08% | 394.6만 |
|---|
| 2026.02.19 | ₩7,906 | ₩8,080 | ₩7,765 | ₩8,080 | +2.20% | 266.5만 |
|---|
| 2026.02.18 | ₩7,960 | ₩8,241 | ₩7,786 | ₩7,973 | +0.17% | 377만 |
|---|
| 2026.02.17 | ₩7,826 | ₩8,080 | ₩7,491 | ₩7,933 | +1.37% | 413.2만 |
|---|
| 2026.02.13 | ₩7,719 | ₩8,221 | ₩7,665 | ₩7,933 | +2.78% | 487.5만 |
|---|
| 2026.02.12 | ₩8,275 | ₩8,275 | ₩7,625 | ₩7,719 | -6.72% | 702만 |
|---|
| 2026.02.11 | ₩8,536 | ₩8,563 | ₩7,973 | ₩8,214 | -3.77% | 584.7만 |
|---|
| 2026.02.10 | ₩8,683 | ₩9,193 | ₩8,395 | ₩8,415 | -3.09% | 569만 |
|---|
| 2026.02.09 | ₩8,509 | ₩8,844 | ₩8,336 | ₩8,683 | +2.05% | 799만 |
|---|
| 2026.02.06 | ₩7,886 | ₩8,663 | ₩7,859 | ₩8,549 | +8.41% | 966.2만 |
|---|
| 2026.02.05 | ₩8,281 | ₩8,322 | ₩7,558 | ₩7,564 | -8.66% | 1044.9만 |
|---|
| 2026.02.04 | ₩8,938 | ₩9,139 | ₩8,174 | ₩8,590 | -3.90% | 853.1만 |
|---|
| 2026.02.03 | ₩9,233 | ₩9,380 | ₩8,435 | ₩8,764 | -5.08% | 946.2만 |
|---|
| 2026.02.02 | ₩8,764 | ₩9,420 | ₩8,738 | ₩9,179 | +4.74% | 643.3만 |
|---|
| 2026.01.30 | ₩9,367 | ₩9,581 | ₩8,858 | ₩8,871 | -5.29% | 847.7만 |
|---|
| 2026.01.29 | ₩9,742 | ₩9,809 | ₩9,260 | ₩9,554 | -1.93% | 535.9만 |
|---|
| 2026.01.28 | ₩9,822 | ₩9,889 | ₩9,528 | ₩9,648 | -1.77% | 413.7만 |
|---|
| 2026.01.27 | ₩9,568 | ₩9,729 | ₩9,380 | ₩9,675 | +1.12% | 609.8만 |
|---|
| 2026.01.26 | ₩10,023 | ₩10,030 | ₩9,569 | ₩9,648 | -3.74% | 537.3만 |
|---|
| 2026.01.23 | ₩10,345 | ₩10,439 | ₩9,976 | ₩10,090 | -2.46% | 519.9만 |
|---|
| 2026.01.22 | ₩10,291 | ₩10,667 | ₩10,265 | ₩10,318 | +0.26% | 486.1만 |
|---|
| 2026.01.21 | ₩10,104 | ₩10,720 | ₩9,769 | ₩10,084 | -0.20% | 772.1만 |
|---|
| 2026.01.20 | ₩10,318 | ₩10,760 | ₩9,796 | ₩9,896 | -4.09% | 1077.9만 |
|---|
| 2026.01.16 | ₩10,452 | ₩11,390 | ₩10,372 | ₩11,042 | +5.64% | 864.5만 |
|---|
| 2026.01.15 | ₩11,055 | ₩11,136 | ₩10,399 | ₩10,479 | -5.21% | 594.7만 |
|---|
| 2026.01.14 | ₩10,707 | ₩11,069 | ₩10,373 | ₩11,002 | +2.75% | 554.6만 |
|---|
| 2026.01.13 | ₩10,801 | ₩10,881 | ₩10,157 | ₩10,747 | -0.50% | 535.7만 |
|---|
| 2026.01.12 | ₩10,559 | ₩10,981 | ₩10,090 | ₩10,533 | -0.25% | 576.9만 |
|---|
| 2026.01.09 | ₩10,680 | ₩10,720 | ₩10,017 | ₩10,613 | -0.63% | 847.7만 |
|---|
| 2026.01.08 | ₩10,881 | ₩11,323 | ₩10,573 | ₩10,600 | -2.59% | 537.8만 |
|---|
| 2026.01.07 | ₩11,471 | ₩11,538 | ₩10,606 | ₩10,827 | -5.61% | 551.8만 |
|---|
| 2026.01.06 | ₩11,718 | ₩11,913 | ₩11,182 | ₩11,631 | -0.74% | 749.4만 |
|---|
| 2026.01.05 | ₩10,767 | ₩11,764 | ₩10,760 | ₩11,698 | +8.65% | 778.3만 |
|---|
| 2026.01.02 | ₩10,090 | ₩10,613 | ₩10,057 | ₩10,573 | +4.78% | 524만 |
|---|
| 2025.12.31 | ₩9,930 | ₩10,010 | ₩9,655 | ₩9,796 | -1.35% | 466.7만 |
|---|
| 2025.12.30 | ₩10,211 | ₩10,266 | ₩9,896 | ₩9,943 | -2.62% | 464.3만 |
|---|
| 2025.12.29 | ₩10,050 | ₩10,416 | ₩9,916 | ₩10,211 | +1.60% | 494.8만 |
|---|
| 2025.12.26 | ₩11,042 | ₩11,042 | ₩10,191 | ₩10,224 | -7.40% | 476만 |
|---|
| 2025.12.24 | ₩11,377 | ₩11,484 | ₩10,981 | ₩11,082 | -2.59% | 237.5만 |
|---|
| 2025.12.23 | ₩11,042 | ₩11,496 | ₩10,894 | ₩11,256 | +1.94% | 557만 |
|---|
| 2025.12.22 | ₩10,720 | ₩11,216 | ₩10,613 | ₩11,176 | +4.25% | 739.4만 |
|---|
| 2025.12.19 | ₩10,037 | ₩10,660 | ₩9,983 | ₩10,533 | +4.94% | 805.5만 |
|---|
| 2025.12.18 | ₩10,010 | ₩10,318 | ₩9,879 | ₩10,010 | 0.00% | 492.5만 |
|---|
| 2025.12.17 | ₩10,332 | ₩10,581 | ₩9,621 | ₩9,648 | -6.61% | 641.5만 |
|---|
| 2025.12.16 | ₩10,332 | ₩10,667 | ₩10,064 | ₩10,372 | +0.39% | 668만 |
|---|
| 2025.12.15 | ₩11,792 | ₩11,846 | ₩10,519 | ₩10,586 | -10.23% | 769만 |
|---|
| 2025.12.12 | ₩12,060 | ₩12,248 | ₩11,551 | ₩11,578 | -4.00% | 657.5만 |
|---|
| 2025.12.11 | ₩11,906 | ₩12,141 | ₩11,457 | ₩12,060 | +1.29% | 883만 |
|---|
| 2025.12.10 | ₩11,913 | ₩12,315 | ₩11,558 | ₩12,234 | +2.70% | 699.3만 |
|---|
| 2025.12.09 | ₩11,504 | ₩12,221 | ₩11,390 | ₩12,020 | +4.48% | 798.8만 |
|---|
| 2025.12.08 | ₩12,033 | ₩12,060 | ₩11,437 | ₩11,631 | -3.34% | 588.3만 |
|---|
| 2025.12.05 | ₩12,114 | ₩12,288 | ₩11,832 | ₩12,007 | -0.88% | 487.9만 |
|---|
| 2025.12.04 | ₩11,176 | ₩12,194 | ₩11,002 | ₩12,181 | +8.99% | 658.1만 |
|---|
| 2025.12.03 | ₩10,090 | ₩11,236 | ₩9,943 | ₩11,176 | +10.76% | 533.3만 |
|---|
| 2025.12.02 | ₩9,849 | ₩10,251 | ₩9,836 | ₩10,104 | +2.59% | 443.7만 |
|---|
| 2025.12.01 | ₩10,131 | ₩10,184 | ₩9,735 | ₩9,769 | -3.57% | 514.4만 |
|---|
| 2025.11.28 | ₩10,090 | ₩10,579 | ₩10,090 | ₩10,439 | +3.45% | 293만 |
|---|
| 2025.11.26 | ₩10,198 | ₩10,358 | ₩9,940 | ₩10,090 | -1.05% | 375.4만 |
|---|
| 2025.11.25 | ₩10,131 | ₩10,285 | ₩9,742 | ₩10,144 | +0.13% | 373.1만 |
|---|
| 2025.11.24 | ₩10,043 | ₩10,251 | ₩9,876 | ₩10,157 | +1.13% | 485.9만 |
|---|
| 2025.11.21 | ₩9,581 | ₩10,151 | ₩8,951 | ₩10,010 | +4.48% | 1040.5만 |
|---|
| 2025.11.20 | ₩10,653 | ₩10,861 | ₩9,487 | ₩9,528 | -10.57% | 685.5만 |
|---|
| 2025.11.19 | ₩10,117 | ₩10,579 | ₩10,037 | ₩10,211 | +0.93% | 512.5만 |
|---|
| 2025.11.18 | ₩9,762 | ₩10,305 | ₩9,554 | ₩10,050 | +2.95% | 742.5만 |
|---|
| 2025.11.17 | ₩10,620 | ₩10,734 | ₩9,837 | ₩9,983 | -5.99% | 872만 |
|---|
| 2025.11.14 | ₩10,399 | ₩11,189 | ₩10,345 | ₩10,767 | +3.54% | 607.4만 |
|---|
| 2025.11.13 | ₩11,015 | ₩11,022 | ₩10,412 | ₩10,827 | -1.70% | 1134.5만 |
|---|
| 2025.11.12 | ₩11,926 | ₩11,981 | ₩11,122 | ₩11,189 | -6.18% | 821.6만 |
|---|
| 2025.11.11 | ₩12,234 | ₩12,241 | ₩11,658 | ₩11,846 | -3.18% | 675.9만 |
|---|
| 2025.11.10 | ₩13,159 | ₩13,257 | ₩12,020 | ₩12,435 | -5.50% | 774.1만 |
|---|
| 2025.11.07 | ₩11,739 | ₩13,025 | ₩11,618 | ₩12,817 | +9.19% | 1042.6만 |
|---|
| 2025.11.06 | ₩13,373 | ₩13,867 | ₩11,471 | ₩12,100 | -9.52% | 2766.5만 |
|---|
| 2025.11.05 | ₩15,089 | ₩15,611 | ₩15,008 | ₩15,169 | +0.53% | 956.4만 |
|---|
| 2025.11.04 | ₩15,584 | ₩15,970 | ₩14,861 | ₩14,888 | -4.47% | 667.5만 |
|---|
| 2025.11.03 | ₩16,027 | ₩16,610 | ₩15,598 | ₩16,362 | +2.09% | 624.9만 |
|---|
| 2025.10.31 | ₩15,531 | ₩16,080 | ₩15,319 | ₩16,067 | +3.45% | 518.3만 |
|---|
| 2025.10.30 | ₩15,497 | ₩15,814 | ₩15,216 | ₩15,236 | -1.69% | 489만 |
|---|
| 2025.10.29 | ₩15,785 | ₩16,522 | ₩15,638 | ₩15,772 | -0.08% | 642.8만 |
|---|
| 2025.10.28 | ₩16,301 | ₩16,455 | ₩15,564 | ₩15,651 | -3.99% | 464.7만 |
|---|
| 2025.10.27 | ₩16,737 | ₩16,951 | ₩16,228 | ₩16,308 | -2.56% | 435.6만 |
|---|
| 2025.10.24 | ₩15,940 | ₩16,804 | ₩15,812 | ₩16,509 | +3.57% | 728.6만 |
|---|
| 2025.10.23 | ₩15,249 | ₩15,558 | ₩15,048 | ₩15,383 | +0.88% | 443.6만 |
|---|
| 2025.10.22 | ₩15,544 | ₩15,717 | ₩14,526 | ₩15,028 | -3.32% | 732.1만 |
|---|
| 2025.10.21 | ₩16,656 | ₩16,750 | ₩15,839 | ₩15,879 | -4.67% | 568.5만 |
|---|
| 2025.10.20 | ₩15,745 | ₩17,005 | ₩15,424 | ₩16,978 | +7.83% | 710.4만 |
|---|
| 2025.10.17 | ₩15,129 | ₩15,598 | ₩14,807 | ₩15,022 | -0.71% | 666.5만 |
|---|
| 2025.10.16 | ₩17,795 | ₩18,273 | ₩15,370 | ₩15,424 | -13.33% | 1426.6만 |
|---|
| 2025.10.15 | ₩17,876 | ₩19,042 | ₩17,420 | ₩17,675 | -1.12% | 1385.7만 |
|---|
| 2025.10.14 | ₩17,166 | ₩17,903 | ₩16,603 | ₩17,246 | +0.47% | 896.4만 |
|---|
| 2025.10.13 | ₩16,965 | ₩18,405 | ₩16,918 | ₩17,447 | +2.84% | 1186.6만 |
|---|
| 2025.10.10 | ₩16,817 | ₩17,474 | ₩15,960 | ₩16,174 | -3.82% | 718.8만 |
|---|