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 | ₩3,431 | ₩3,216 | ₩3,297 | -3.53% | 636.1만 |
| 2026.10.08 | ₩3,377 | ₩3,417 | ₩3,283 | ₩3,350 | -0.79% | 663.6만 |
| 2026.10.07 | ₩3,525 | ₩3,538 | ₩3,391 | ₩3,417 | -3.04% | 590.3만 |
| 2026.10.06 | ₩3,618 | ₩3,672 | ₩3,565 | ₩3,618 | 0.00% | 337.7만 |
| 2026.10.05 | ₩3,793 | ₩3,793 | ₩3,558 | ₩3,578 | -5.65% | 462.9만 |
| 2026.10.02 | ₩3,860 | ₩3,912 | ₩3,659 | ₩3,752 | -2.78% | 461.6만 |
| 2026.10.01 | ₩3,866 | ₩3,994 | ₩3,632 | ₩3,726 | -3.64% | 1001.1만 |
| 2026.09.30 | ₩3,726 | ₩4,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,886 |
| +4.32% |
| 942.7만 |
| 2026.09.29 | ₩3,471 | ₩3,739 | ₩3,471 | ₩3,685 | +6.18% | 1120.9만 |
|---|
| 2026.09.28 | ₩3,833 | ₩3,853 | ₩3,324 | ₩3,424 | -10.66% | 1728.7만 |
|---|
| 2026.09.25 | ₩3,980 | ₩4,021 | ₩3,752 | ₩3,846 | -3.37% | 583.7만 |
|---|
| 2026.09.24 | ₩3,893 | ₩3,994 | ₩3,739 | ₩3,967 | +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 | ₩3,994 | -1.97% | 520만 |
|---|
| 2026.09.18 | ₩3,980 | ₩4,047 | ₩3,833 | ₩4,007 | +0.67% | 808만 |
|---|
| 2026.09.17 | ₩4,061 | ₩4,108 | ₩3,900 | ₩3,940 | -2.97% | 670.3만 |
|---|
| 2026.09.16 | ₩4,034 | ₩4,047 | ₩3,819 | ₩3,913 | -2.99% | 789.6만 |
|---|
| 2026.09.15 | ₩4,034 | ₩4,074 | ₩3,873 | ₩3,994 | -1.00% | 753.1만 |
|---|
| 2026.09.14 | ₩4,061 | ₩4,155 | ₩3,994 | ₩4,047 | -0.33% | 559.7만 |
|---|
| 2026.09.11 | ₩4,289 | ₩4,295 | ₩4,141 | ₩4,155 | -3.13% | 608.7만 |
|---|
| 2026.09.10 | ₩4,181 | ₩4,315 | ₩4,114 | ₩4,208 | +0.64% | 530.9만 |
|---|
| 2026.09.09 | ₩4,570 | ₩4,610 | ₩4,235 | ₩4,235 | -7.33% | 840.7만 |
|---|
| 2026.09.08 | ₩4,463 | ₩4,758 | ₩4,443 | ₩4,650 | +4.20% | 564.4만 |
|---|
| 2026.09.04 | ₩4,516 | ₩4,677 | ₩4,436 | ₩4,449 | -1.48% | 428.9만 |
|---|
| 2026.09.03 | ₩4,476 | ₩4,609 | ₩4,449 | ₩4,516 | +0.90% | 484.5만 |
|---|
| 2026.09.02 | ₩4,463 | ₩4,543 | ₩4,423 | ₩4,463 | 0.00% | 354.4만 |
|---|
| 2026.09.01 | ₩4,423 | ₩4,530 | ₩4,342 | ₩4,490 | +1.52% | 438.7만 |
|---|
| 2026.08.31 | ₩4,476 | ₩4,717 | ₩4,443 | ₩4,530 | +1.20% | 754만 |
|---|
| 2026.08.28 | ₩4,784 | ₩4,811 | ₩4,490 | ₩4,503 | -5.88% | 482.3만 |
|---|
| 2026.08.27 | ₩4,677 | ₩4,811 | ₩4,650 | ₩4,811 | +2.87% | 418.5만 |
|---|
| 2026.08.26 | ₩4,557 | ₩4,677 | ₩4,436 | ₩4,557 | 0.00% | 432.8만 |
|---|
| 2026.08.25 | ₩4,449 | ₩4,557 | ₩4,369 | ₩4,530 | +1.81% | 541.3만 |
|---|
| 2026.08.24 | ₩4,476 | ₩4,530 | ₩4,335 | ₩4,382 | -2.10% | 679.6만 |
|---|
| 2026.08.21 | ₩4,490 | ₩4,617 | ₩4,436 | ₩4,530 | +0.90% | 709만 |
|---|
| 2026.08.20 | ₩4,503 | ₩4,603 | ₩4,248 | ₩4,382 | -2.68% | 809.2만 |
|---|
| 2026.08.19 | ₩4,302 | ₩4,624 | ₩4,295 | ₩4,557 | +5.92% | 1291.2만 |
|---|
| 2026.08.18 | ₩4,784 | ₩4,851 | ₩4,101 | ₩4,201 | -12.18% | 2849.1만 |
|---|
| 2026.08.17 | ₩5,253 | ₩5,587 | ₩4,717 | ₩4,818 | -8.29% | 3409.1만 |
|---|
| 2026.08.14 | ₩6,031 | ₩6,165 | ₩5,776 | ₩5,883 | -2.44% | 548.5만 |
|---|
| 2026.08.13 | ₩6,238 | ₩6,708 | ₩5,850 | ₩5,937 | -4.83% | 1065.8만 |
|---|
| 2026.08.12 | ₩6,701 | ₩6,748 | ₩6,205 | ₩6,339 | -5.40% | 907.4만 |
|---|
| 2026.08.11 | ₩6,312 | ₩6,513 | ₩6,205 | ₩6,473 | +2.55% | 408.7만 |
|---|
| 2026.08.10 | ₩6,346 | ₩6,513 | ₩6,178 | ₩6,218 | -2.01% | 390.5만 |
|---|
| 2026.08.07 | ₩5,830 | ₩6,352 | ₩5,709 | ₩6,299 | +8.05% | 484.3만 |
|---|
| 2026.08.06 | ₩5,669 | ₩5,991 | ₩5,575 | ₩5,709 | +0.71% | 433만 |
|---|
| 2026.08.05 | ₩5,870 | ₩5,897 | ₩5,709 | ₩5,749 | -2.05% | 519.5만 |
|---|
| 2026.08.04 | ₩5,843 | ₩5,964 | ₩5,736 | ₩5,897 | +0.92% | 425.4만 |
|---|
| 2026.08.03 | ₩5,428 | ₩5,696 | ₩5,361 | ₩5,656 | +4.20% | 503만 |
|---|
| 2026.07.31 | ₩5,723 | ₩5,763 | ₩5,267 | ₩5,481 | -4.22% | 464.9만 |
|---|
| 2026.07.30 | ₩5,106 | ₩5,676 | ₩5,059 | ₩5,602 | +9.71% | 829.5만 |
|---|
| 2026.07.29 | ₩5,300 | ₩5,408 | ₩4,918 | ₩4,932 | -6.95% | 993.6만 |
|---|
| 2026.07.28 | ₩5,454 | ₩5,495 | ₩5,160 | ₩5,320 | -2.46% | 838.8만 |
|---|
| 2026.07.27 | ₩5,454 | ₩5,682 | ₩5,361 | ₩5,669 | +3.93% | 596.9만 |
|---|
| 2026.07.24 | ₩5,763 | ₩5,816 | ₩5,233 | ₩5,294 | -8.14% | 862.4만 |
|---|
| 2026.07.23 | ₩6,165 | ₩6,245 | ₩5,803 | ₩5,816 | -5.65% | 618.5만 |
|---|
| 2026.07.22 | ₩6,399 | ₩6,513 | ₩6,218 | ₩6,272 | -1.99% | 304.3만 |
|---|
| 2026.07.21 | ₩6,165 | ₩6,587 | ₩6,165 | ₩6,466 | +4.89% | 409.6만 |
|---|
| 2026.07.20 | ₩6,473 | ₩6,513 | ₩6,064 | ₩6,125 | -5.38% | 565.9만 |
|---|
| 2026.07.17 | ₩6,125 | ₩6,533 | ₩6,098 | ₩6,326 | +3.28% | 598.1만 |
|---|
| 2026.07.16 | ₩6,687 | ₩6,741 | ₩6,125 | ₩6,299 | -5.81% | 874.1만 |
|---|
| 2026.07.15 | ₩6,848 | ₩7,170 | ₩6,667 | ₩6,848 | 0.00% | 442.9만 |
|---|
| 2026.07.14 | ₩6,821 | ₩6,982 | ₩6,728 | ₩6,781 | -0.59% | 478.5만 |
|---|
| 2026.07.13 | ₩6,797 | ₩6,955 | ₩6,580 | ₩6,634 | -2.41% | 547.3만 |
|---|
| 2026.07.10 | ₩7,250 | ₩7,331 | ₩6,935 | ₩6,969 | -3.88% | 445만 |
|---|
| 2026.07.09 | ₩7,398 | ₩7,532 | ₩7,076 | ₩7,237 | -2.17% | 926.1만 |
|---|
| 2026.07.08 | ₩6,607 | ₩6,888 | ₩6,513 | ₩6,868 | +3.96% | 551.5만 |
|---|
| 2026.07.07 | ₩7,358 | ₩7,451 | ₩6,614 | ₩6,681 | -9.20% | 836.9만 |
|---|
| 2026.07.06 | ₩7,324 | ₩7,766 | ₩7,250 | ₩7,532 | +2.84% | 522.3만 |
|---|
| 2026.07.02 | ₩7,894 | ₩8,121 | ₩7,136 | ₩7,183 | -9.00% | 642.2만 |
|---|
| 2026.07.01 | ₩7,907 | ₩8,276 | ₩7,813 | ₩7,840 | -0.85% | 463.7만 |
|---|
| 2026.06.30 | ₩8,175 | ₩8,503 | ₩8,061 | ₩8,135 | -0.49% | 483.4만 |
|---|
| 2026.06.29 | ₩8,095 | ₩8,336 | ₩7,707 | ₩8,175 | +0.99% | 479.7만 |
|---|
| 2026.06.26 | ₩7,880 | ₩8,142 | ₩7,733 | ₩7,974 | +1.19% | 817.2만 |
|---|
| 2026.06.25 | ₩8,162 | ₩8,343 | ₩7,827 | ₩8,108 | -0.66% | 477.4만 |
|---|
| 2026.06.24 | ₩8,564 | ₩8,564 | ₩7,934 | ₩7,961 | -7.04% | 642.2만 |
|---|
| 2026.06.23 | ₩8,861 | ₩9,234 | ₩8,470 | ₩8,483 | -4.26% | 527만 |
|---|
| 2026.06.22 | ₩9,448 | ₩9,756 | ₩9,329 | ₩9,448 | 0.00% | 375만 |
|---|
| 2026.06.18 | ₩9,301 | ₩9,542 | ₩9,019 | ₩9,488 | +2.02% | 493.6만 |
|---|
| 2026.06.17 | ₩8,979 | ₩9,529 | ₩8,872 | ₩8,966 | -0.15% | 389.7만 |
|---|
| 2026.06.16 | ₩9,408 | ₩9,555 | ₩8,865 | ₩8,885 | -5.56% | 386.9만 |
|---|
| 2026.06.15 | ₩9,502 | ₩9,912 | ₩9,441 | ₩9,488 | -0.14% | 517.3만 |
|---|
| 2026.06.12 | ₩9,006 | ₩9,180 | ₩8,751 | ₩8,926 | -0.89% | 405.6만 |
|---|
| 2026.06.11 | ₩8,483 | ₩9,019 | ₩8,297 | ₩8,979 | +5.85% | 465.3만 |
|---|
| 2026.06.10 | ₩8,885 | ₩9,140 | ₩8,403 | ₩8,416 | -5.28% | 522.3만 |
|---|
| 2026.06.09 | ₩9,890 | ₩10,132 | ₩8,605 | ₩9,046 | -8.54% | 761.5만 |
|---|
| 2026.06.08 | ₩10,212 | ₩10,293 | ₩9,723 | ₩9,810 | -3.94% | 364.4만 |
|---|
| 2026.06.05 | ₩10,956 | ₩11,030 | ₩9,515 | ₩9,756 | -10.95% | 855.2만 |
|---|
| 2026.06.04 | ₩10,721 | ₩11,452 | ₩10,547 | ₩11,204 | +4.50% | 725.3만 |
|---|
| 2026.06.03 | ₩11,311 | ₩11,633 | ₩10,909 | ₩11,030 | -2.49% | 729.3만 |
|---|
| 2026.06.02 | ₩11,351 | ₩12,263 | ₩11,204 | ₩11,552 | +1.77% | 1080.4만 |
|---|
| 2026.06.01 | ₩10,587 | ₩11,566 | ₩10,225 | ₩11,499 | +8.61% | 1325.4만 |
|---|
| 2026.05.29 | ₩10,125 | ₩11,164 | ₩9,823 | ₩10,695 | +5.63% | 1054.2만 |
|---|
| 2026.05.28 | ₩10,024 | ₩10,654 | ₩9,783 | ₩10,252 | +2.27% | 806.1만 |
|---|
| 2026.05.27 | ₩9,676 | ₩10,212 | ₩9,395 | ₩10,051 | +3.88% | 696.4만 |
|---|
| 2026.05.26 | ₩9,180 | ₩10,232 | ₩9,127 | ₩9,716 | +5.84% | 1035.2만 |
|---|
| 2026.05.22 | ₩8,483 | ₩9,180 | ₩8,379 | ₩8,952 | +5.53% | 1114.7만 |
|---|
| 2026.05.21 | ₩8,336 | ₩8,671 | ₩8,255 | ₩8,443 | +1.29% | 602.9만 |
|---|
| 2026.05.20 | ₩7,465 | ₩8,537 | ₩7,284 | ₩8,523 | +14.18% | 907.1만 |
|---|
| 2026.05.19 | ₩7,766 | ₩7,766 | ₩7,224 | ₩7,411 | -4.57% | 678.1만 |
|---|
| 2026.05.18 | ₩8,269 | ₩8,282 | ₩7,706 | ₩7,947 | -3.89% | 786.8만 |
|---|
| 2026.05.15 | ₩8,180 | ₩8,416 | ₩7,974 | ₩8,188 | +0.10% | 777.1만 |
|---|
| 2026.05.14 | ₩8,456 | ₩8,684 | ₩7,813 | ₩8,443 | -0.16% | 1693.9만 |
|---|
| 2026.05.13 | ₩9,488 | ₩10,051 | ₩9,140 | ₩9,770 | +2.97% | 1308.2만 |
|---|
| 2026.05.12 | ₩9,395 | ₩9,622 | ₩8,818 | ₩9,341 | -0.57% | 697만 |
|---|
| 2026.05.11 | ₩8,885 | ₩9,984 | ₩8,751 | ₩9,622 | +8.30% | 1183.1만 |
|---|
| 2026.05.08 | ₩8,684 | ₩8,879 | ₩8,403 | ₩8,859 | +2.01% | 472.9만 |
|---|
| 2026.05.07 | ₩8,952 | ₩8,952 | ₩8,456 | ₩8,604 | -3.89% | 495.2만 |
|---|
| 2026.05.06 | ₩8,510 | ₩8,966 | ₩8,262 | ₩8,966 | +5.35% | 811.8만 |
|---|
| 2026.05.05 | ₩9,167 | ₩9,455 | ₩8,999 | ₩9,220 | +0.58% | 565.6만 |
|---|
| 2026.05.04 | ₩9,167 | ₩9,381 | ₩8,939 | ₩9,046 | -1.32% | 440.9만 |
|---|
| 2026.05.01 | ₩8,979 | ₩9,120 | ₩8,785 | ₩9,073 | +1.04% | 287.6만 |
|---|
| 2026.04.30 | ₩8,577 | ₩9,060 | ₩8,490 | ₩8,939 | +4.22% | 431.2만 |
|---|
| 2026.04.29 | ₩8,537 | ₩8,631 | ₩8,188 | ₩8,577 | +0.47% | 431만 |
|---|
| 2026.04.28 | ₩8,376 | ₩8,577 | ₩8,209 | ₩8,537 | +1.92% | 400.9만 |
|---|
| 2026.04.27 | ₩8,845 | ₩9,041 | ₩8,671 | ₩8,725 | -1.36% | 488.1만 |
|---|
| 2026.04.24 | ₩9,113 | ₩9,207 | ₩8,617 | ₩8,859 | -2.79% | 429.4만 |
|---|
| 2026.04.23 | ₩9,381 | ₩9,482 | ₩8,557 | ₩8,899 | -5.14% | 592.5만 |
|---|
| 2026.04.22 | ₩9,043 | ₩9,482 | ₩9,006 | ₩9,381 | +3.73% | 669.1만 |
|---|
| 2026.04.21 | ₩9,321 | ₩9,368 | ₩8,711 | ₩8,751 | -6.11% | 676.6만 |
|---|
| 2026.04.20 | ₩8,684 | ₩9,167 | ₩8,604 | ₩9,153 | +5.40% | 480.3만 |
|---|
| 2026.04.17 | ₩9,006 | ₩9,086 | ₩8,765 | ₩8,872 | -1.49% | 562만 |
|---|
| 2026.04.16 | ₩8,590 | ₩8,805 | ₩8,262 | ₩8,765 | +2.03% | 590.9만 |
|---|
| 2026.04.15 | ₩8,564 | ₩8,667 | ₩8,162 | ₩8,456 | -1.25% | 518.5만 |
|---|
| 2026.04.14 | ₩8,336 | ₩8,557 | ₩8,032 | ₩8,523 | +2.25% | 607.1만 |
|---|
| 2026.04.13 | ₩7,987 | ₩8,175 | ₩7,887 | ₩8,014 | +0.34% | 441.7만 |
|---|
| 2026.04.10 | ₩7,612 | ₩8,269 | ₩7,579 | ₩8,162 | +7.22% | 786.3만 |
|---|
| 2026.04.09 | ₩7,612 | ₩7,820 | ₩7,371 | ₩7,478 | -1.76% | 455.4만 |
|---|
| 2026.04.08 | ₩7,934 | ₩8,028 | ₩7,505 | ₩7,679 | -3.21% | 521.3만 |
|---|
| 2026.04.07 | ₩7,626 | ₩7,626 | ₩7,028 | ₩7,451 | -2.28% | 685.3만 |
|---|
| 2026.04.06 | ₩6,815 | ₩7,827 | ₩6,795 | ₩7,706 | +13.08% | 999.2만 |
|---|
| 2026.04.02 | ₩6,473 | ₩6,795 | ₩6,393 | ₩6,781 | +4.76% | 397.7만 |
|---|
| 2026.04.01 | ₩6,982 | ₩7,022 | ₩6,634 | ₩6,661 | -4.61% | 509.6만 |
|---|
| 2026.03.31 | ₩6,674 | ₩6,982 | ₩6,574 | ₩6,942 | +4.02% | 621.3만 |
|---|
| 2026.03.30 | ₩6,996 | ₩7,143 | ₩6,460 | ₩6,540 | -6.51% | 806.2만 |
|---|
| 2026.03.27 | ₩6,781 | ₩7,076 | ₩6,728 | ₩7,009 | +3.36% | 528만 |
|---|
| 2026.03.26 | ₩7,036 | ₩7,230 | ₩6,808 | ₩6,862 | -2.48% | 456.9만 |
|---|
| 2026.03.25 | ₩6,915 | ₩7,445 | ₩6,902 | ₩7,224 | +4.46% | 620.4만 |
|---|
| 2026.03.24 | ₩6,553 | ₩6,855 | ₩6,553 | ₩6,754 | +3.07% | 452.1만 |
|---|
| 2026.03.23 | ₩6,674 | ₩6,835 | ₩6,594 | ₩6,728 | +0.80% | 468.7만 |
|---|
| 2026.03.20 | ₩6,741 | ₩6,875 | ₩6,446 | ₩6,513 | -3.38% | 801만 |
|---|
| 2026.03.19 | ₩6,419 | ₩6,882 | ₩6,299 | ₩6,808 | +6.05% | 483.8만 |
|---|
| 2026.03.18 | ₩6,795 | ₩6,977 | ₩6,460 | ₩6,486 | -4.54% | 510.9만 |
|---|
| 2026.03.17 | ₩6,781 | ₩6,969 | ₩6,687 | ₩6,848 | +0.99% | 360.7만 |
|---|
| 2026.03.16 | ₩6,674 | ₩6,821 | ₩6,488 | ₩6,795 | +1.81% | 463.2만 |
|---|
| 2026.03.13 | ₩6,714 | ₩6,935 | ₩6,527 | ₩6,620 | -1.40% | 492.1만 |
|---|
| 2026.03.12 | ₩6,580 | ₩6,776 | ₩6,419 | ₩6,594 | +0.20% | 545.6만 |
|---|
| 2026.03.11 | ₩6,620 | ₩6,842 | ₩6,580 | ₩6,714 | +1.42% | 500.7만 |
|---|
| 2026.03.10 | ₩6,821 | ₩6,855 | ₩6,466 | ₩6,620 | -2.95% | 687.5만 |
|---|
| 2026.03.09 | ₩6,406 | ₩6,875 | ₩6,185 | ₩6,821 | +6.49% | 724.3만 |
|---|
| 2026.03.06 | ₩6,594 | ₩6,872 | ₩6,486 | ₩6,500 | -1.42% | 716.6만 |
|---|
| 2026.03.05 | ₩6,781 | ₩6,989 | ₩6,580 | ₩6,768 | -0.20% | 635.6만 |
|---|
| 2026.03.04 | ₩6,888 | ₩7,154 | ₩6,761 | ₩6,848 | -0.58% | 522.7만 |
|---|
| 2026.03.03 | ₩6,931 | ₩7,063 | ₩6,768 | ₩6,795 | -1.97% | 685.1만 |
|---|
| 2026.03.02 | ₩6,795 | ₩7,371 | ₩6,741 | ₩7,304 | +7.50% | 735.2만 |
|---|
| 2026.02.27 | ₩7,760 | ₩7,793 | ₩7,022 | ₩7,063 | -8.98% | 1054.3만 |
|---|
| 2026.02.26 | ₩7,706 | ₩8,564 | ₩7,532 | ₩7,974 | +3.48% | 1278.7만 |
|---|
| 2026.02.25 | ₩8,242 | ₩8,617 | ₩8,148 | ₩8,242 | 0.00% | 811.9만 |
|---|
| 2026.02.24 | ₩7,840 | ₩8,235 | ₩7,652 | ₩8,188 | +4.44% | 484.4만 |
|---|
| 2026.02.23 | ₩7,840 | ₩7,907 | ₩7,659 | ₩7,867 | +0.34% | 355.3만 |
|---|
| 2026.02.20 | ₩7,981 | ₩8,222 | ₩7,800 | ₩7,974 | -0.08% | 394.6만 |
|---|
| 2026.02.19 | ₩7,907 | ₩8,081 | ₩7,766 | ₩8,081 | +2.20% | 266.5만 |
|---|
| 2026.02.18 | ₩7,961 | ₩8,242 | ₩7,786 | ₩7,974 | +0.17% | 377만 |
|---|
| 2026.02.17 | ₩7,827 | ₩8,081 | ₩7,492 | ₩7,934 | +1.37% | 413.2만 |
|---|
| 2026.02.13 | ₩7,719 | ₩8,222 | ₩7,666 | ₩7,934 | +2.78% | 487.5만 |
|---|
| 2026.02.12 | ₩8,276 | ₩8,276 | ₩7,626 | ₩7,719 | -6.72% | 702만 |
|---|
| 2026.02.11 | ₩8,537 | ₩8,564 | ₩7,974 | ₩8,215 | -3.77% | 584.7만 |
|---|
| 2026.02.10 | ₩8,684 | ₩9,194 | ₩8,396 | ₩8,416 | -3.09% | 569만 |
|---|
| 2026.02.09 | ₩8,510 | ₩8,845 | ₩8,337 | ₩8,684 | +2.05% | 799만 |
|---|
| 2026.02.06 | ₩7,887 | ₩8,664 | ₩7,860 | ₩8,550 | +8.41% | 966.2만 |
|---|
| 2026.02.05 | ₩8,282 | ₩8,322 | ₩7,559 | ₩7,565 | -8.66% | 1044.9만 |
|---|
| 2026.02.04 | ₩8,939 | ₩9,140 | ₩8,175 | ₩8,590 | -3.90% | 853.1만 |
|---|
| 2026.02.03 | ₩9,234 | ₩9,381 | ₩8,436 | ₩8,765 | -5.08% | 946.2만 |
|---|
| 2026.02.02 | ₩8,765 | ₩9,421 | ₩8,739 | ₩9,180 | +4.74% | 643.3만 |
|---|
| 2026.01.30 | ₩9,368 | ₩9,582 | ₩8,859 | ₩8,872 | -5.29% | 847.7만 |
|---|
| 2026.01.29 | ₩9,743 | ₩9,810 | ₩9,261 | ₩9,555 | -1.93% | 535.9만 |
|---|
| 2026.01.28 | ₩9,823 | ₩9,890 | ₩9,529 | ₩9,649 | -1.77% | 413.7만 |
|---|
| 2026.01.27 | ₩9,569 | ₩9,730 | ₩9,381 | ₩9,676 | +1.12% | 609.8만 |
|---|
| 2026.01.26 | ₩10,024 | ₩10,031 | ₩9,570 | ₩9,649 | -3.74% | 537.3만 |
|---|
| 2026.01.23 | ₩10,346 | ₩10,440 | ₩9,978 | ₩10,091 | -2.46% | 519.9만 |
|---|
| 2026.01.22 | ₩10,293 | ₩10,668 | ₩10,266 | ₩10,319 | +0.26% | 486.1만 |
|---|
| 2026.01.21 | ₩10,105 | ₩10,721 | ₩9,770 | ₩10,085 | -0.20% | 772.1만 |
|---|
| 2026.01.20 | ₩10,319 | ₩10,762 | ₩9,797 | ₩9,897 | -4.09% | 1077.9만 |
|---|
| 2026.01.16 | ₩10,453 | ₩11,391 | ₩10,373 | ₩11,043 | +5.64% | 864.5만 |
|---|
| 2026.01.15 | ₩11,056 | ₩11,137 | ₩10,400 | ₩10,480 | -5.21% | 594.7만 |
|---|
| 2026.01.14 | ₩10,708 | ₩11,070 | ₩10,374 | ₩11,003 | +2.75% | 554.6만 |
|---|
| 2026.01.13 | ₩10,802 | ₩10,882 | ₩10,158 | ₩10,748 | -0.50% | 535.7만 |
|---|
| 2026.01.12 | ₩10,561 | ₩10,983 | ₩10,091 | ₩10,534 | -0.25% | 576.9만 |
|---|
| 2026.01.09 | ₩10,681 | ₩10,721 | ₩10,018 | ₩10,614 | -0.63% | 847.7만 |
|---|
| 2026.01.08 | ₩10,882 | ₩11,324 | ₩10,574 | ₩10,601 | -2.59% | 537.8만 |
|---|
| 2026.01.07 | ₩11,472 | ₩11,539 | ₩10,607 | ₩10,829 | -5.61% | 551.8만 |
|---|
| 2026.01.06 | ₩11,720 | ₩11,914 | ₩11,184 | ₩11,633 | -0.74% | 749.4만 |
|---|
| 2026.01.05 | ₩10,768 | ₩11,765 | ₩10,762 | ₩11,700 | +8.65% | 778.3만 |
|---|
| 2026.01.02 | ₩10,091 | ₩10,614 | ₩10,058 | ₩10,574 | +4.78% | 524만 |
|---|
| 2025.12.31 | ₩9,931 | ₩10,011 | ₩9,656 | ₩9,797 | -1.35% | 466.7만 |
|---|
| 2025.12.30 | ₩10,212 | ₩10,267 | ₩9,897 | ₩9,944 | -2.62% | 464.3만 |
|---|
| 2025.12.29 | ₩10,051 | ₩10,417 | ₩9,917 | ₩10,212 | +1.60% | 494.8만 |
|---|
| 2025.12.26 | ₩11,043 | ₩11,043 | ₩10,192 | ₩10,225 | -7.40% | 476만 |
|---|
| 2025.12.24 | ₩11,378 | ₩11,485 | ₩10,983 | ₩11,083 | -2.59% | 237.5만 |
|---|
| 2025.12.23 | ₩11,043 | ₩11,497 | ₩10,896 | ₩11,257 | +1.94% | 557만 |
|---|
| 2025.12.22 | ₩10,721 | ₩11,217 | ₩10,614 | ₩11,177 | +4.25% | 739.4만 |
|---|
| 2025.12.19 | ₩10,038 | ₩10,661 | ₩9,984 | ₩10,534 | +4.94% | 805.5만 |
|---|
| 2025.12.18 | ₩10,011 | ₩10,319 | ₩9,880 | ₩10,011 | 0.00% | 492.5만 |
|---|
| 2025.12.17 | ₩10,333 | ₩10,582 | ₩9,622 | ₩9,649 | -6.61% | 641.5만 |
|---|
| 2025.12.16 | ₩10,333 | ₩10,668 | ₩10,065 | ₩10,373 | +0.39% | 668만 |
|---|
| 2025.12.15 | ₩11,793 | ₩11,847 | ₩10,520 | ₩10,587 | -10.23% | 769만 |
|---|
| 2025.12.12 | ₩12,062 | ₩12,249 | ₩11,552 | ₩11,579 | -4.00% | 657.5만 |
|---|
| 2025.12.11 | ₩11,907 | ₩12,142 | ₩11,458 | ₩12,062 | +1.29% | 883만 |
|---|
| 2025.12.10 | ₩11,914 | ₩12,316 | ₩11,559 | ₩12,236 | +2.70% | 699.3만 |
|---|
| 2025.12.09 | ₩11,505 | ₩12,222 | ₩11,391 | ₩12,021 | +4.48% | 798.8만 |
|---|
| 2025.12.08 | ₩12,035 | ₩12,062 | ₩11,438 | ₩11,633 | -3.34% | 588.3만 |
|---|
| 2025.12.05 | ₩12,115 | ₩12,289 | ₩11,834 | ₩12,008 | -0.88% | 487.9만 |
|---|
| 2025.12.04 | ₩11,177 | ₩12,196 | ₩11,003 | ₩12,182 | +8.99% | 658.1만 |
|---|
| 2025.12.03 | ₩10,091 | ₩11,237 | ₩9,944 | ₩11,177 | +10.76% | 533.3만 |
|---|
| 2025.12.02 | ₩9,850 | ₩10,252 | ₩9,837 | ₩10,105 | +2.59% | 443.7만 |
|---|
| 2025.12.01 | ₩10,132 | ₩10,185 | ₩9,736 | ₩9,770 | -3.57% | 514.4만 |
|---|
| 2025.11.28 | ₩10,091 | ₩10,581 | ₩10,091 | ₩10,440 | +3.45% | 293만 |
|---|
| 2025.11.26 | ₩10,199 | ₩10,360 | ₩9,941 | ₩10,091 | -1.05% | 375.4만 |
|---|
| 2025.11.25 | ₩10,132 | ₩10,286 | ₩9,743 | ₩10,145 | +0.13% | 373.1만 |
|---|
| 2025.11.24 | ₩10,045 | ₩10,252 | ₩9,877 | ₩10,158 | +1.13% | 485.9만 |
|---|
| 2025.11.21 | ₩9,582 | ₩10,152 | ₩8,952 | ₩10,011 | +4.48% | 1040.5만 |
|---|
| 2025.11.20 | ₩10,654 | ₩10,862 | ₩9,488 | ₩9,529 | -10.57% | 685.5만 |
|---|
| 2025.11.19 | ₩10,118 | ₩10,581 | ₩10,038 | ₩10,212 | +0.93% | 512.5만 |
|---|
| 2025.11.18 | ₩9,763 | ₩10,306 | ₩9,555 | ₩10,051 | +2.95% | 742.5만 |
|---|
| 2025.11.17 | ₩10,621 | ₩10,735 | ₩9,838 | ₩9,984 | -5.99% | 872만 |
|---|
| 2025.11.14 | ₩10,400 | ₩11,190 | ₩10,346 | ₩10,768 | +3.54% | 607.4만 |
|---|
| 2025.11.13 | ₩11,016 | ₩11,023 | ₩10,413 | ₩10,829 | -1.70% | 1134.5만 |
|---|
| 2025.11.12 | ₩11,928 | ₩11,982 | ₩11,123 | ₩11,190 | -6.18% | 821.6만 |
|---|
| 2025.11.11 | ₩12,236 | ₩12,242 | ₩11,659 | ₩11,847 | -3.18% | 675.9만 |
|---|
| 2025.11.10 | ₩13,160 | ₩13,258 | ₩12,021 | ₩12,437 | -5.50% | 774.1만 |
|---|
| 2025.11.07 | ₩11,740 | ₩13,026 | ₩11,619 | ₩12,819 | +9.19% | 1042.6만 |
|---|
| 2025.11.06 | ₩13,375 | ₩13,868 | ₩11,472 | ₩12,102 | -9.52% | 2766.5만 |
|---|
| 2025.11.05 | ₩15,090 | ₩15,613 | ₩15,010 | ₩15,171 | +0.53% | 956.4만 |
|---|
| 2025.11.04 | ₩15,586 | ₩15,972 | ₩14,862 | ₩14,889 | -4.47% | 667.5만 |
|---|
| 2025.11.03 | ₩16,028 | ₩16,611 | ₩15,600 | ₩16,363 | +2.09% | 624.9만 |
|---|
| 2025.10.31 | ₩15,533 | ₩16,082 | ₩15,321 | ₩16,069 | +3.45% | 518.3만 |
|---|
| 2025.10.30 | ₩15,499 | ₩15,815 | ₩15,218 | ₩15,238 | -1.69% | 489만 |
|---|
| 2025.10.29 | ₩15,787 | ₩16,524 | ₩15,640 | ₩15,774 | -0.08% | 642.8만 |
|---|
| 2025.10.28 | ₩16,303 | ₩16,457 | ₩15,566 | ₩15,653 | -3.99% | 464.7만 |
|---|
| 2025.10.27 | ₩16,739 | ₩16,953 | ₩16,229 | ₩16,310 | -2.56% | 435.6만 |
|---|
| 2025.10.24 | ₩15,941 | ₩16,806 | ₩15,814 | ₩16,511 | +3.57% | 728.6만 |
|---|
| 2025.10.23 | ₩15,251 | ₩15,559 | ₩15,050 | ₩15,385 | +0.88% | 443.6만 |
|---|
| 2025.10.22 | ₩15,546 | ₩15,719 | ₩14,527 | ₩15,030 | -3.32% | 732.1만 |
|---|
| 2025.10.21 | ₩16,658 | ₩16,752 | ₩15,841 | ₩15,881 | -4.67% | 568.5만 |
|---|
| 2025.10.20 | ₩15,747 | ₩17,007 | ₩15,425 | ₩16,980 | +7.83% | 710.4만 |
|---|
| 2025.10.17 | ₩15,131 | ₩15,600 | ₩14,809 | ₩15,023 | -0.71% | 666.5만 |
|---|
| 2025.10.16 | ₩17,797 | ₩18,275 | ₩15,372 | ₩15,425 | -13.33% | 1426.6만 |
|---|
| 2025.10.15 | ₩17,878 | ₩19,044 | ₩17,422 | ₩17,677 | -1.12% | 1385.7만 |
|---|
| 2025.10.14 | ₩17,168 | ₩17,905 | ₩16,605 | ₩17,248 | +0.47% | 896.4만 |
|---|
| 2025.10.13 | ₩16,967 | ₩18,407 | ₩16,920 | ₩17,449 | +2.84% | 1186.6만 |
|---|
| 2025.10.10 | ₩16,819 | ₩17,476 | ₩15,961 | ₩16,176 | -3.82% | 718.8만 |
|---|