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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,795 | ₩3,795 | ₩3,218 | ₩3,299 | -13.07% | 2690.7만 |
| 2026.09.28–2026.10.02 | ₩3,835 | ₩4,010 | ₩3,326 | ₩3,755 | -2.10% | 5255만 |
| 2026.09.21–2026.09.25 | ₩4,077 | ₩4,124 | ₩3,741 | ₩3,849 | -5.59% | 2593만 |
| 2026.09.14–2026.09.18 | ₩4,063 | ₩4,157 | ₩3,822 | ₩4,010 | -1.32% | 3580.7만 |
| 2026.09.08–2026.09.11 | ₩4,465 | ₩4,760 | ₩4,117 | ₩4,157 | -6.91% | 2544.8만 |
| 2026.08.31–2026.09.04 | ₩4,479 | ₩4,720 | ₩4,345 | ₩4,452 | -0.60% | 2460.4만 |
| 2026.08.24–2026.08.28 | ₩4,479 | ₩4,814 | ₩4,338 | ₩4,506 | +0.60% | 2554.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,257 |
| ₩5,591 |
| ₩4,103 |
| ₩4,533 |
| -13.78% |
| 9067.5만 |
| 2026.08.10–2026.08.14 | ₩6,350 | ₩6,752 | ₩5,780 | ₩5,887 | -7.29% | 3320.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,431 | ₩6,356 | ₩5,364 | ₩6,303 | +16.05% | 2365.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,458 | ₩5,766 | ₩4,921 | ₩5,485 | +0.49% | 3723.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,477 | ₩6,591 | ₩5,237 | ₩5,297 | -18.22% | 2760.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,801 | ₩7,174 | ₩6,101 | ₩6,329 | -6.94% | 2940.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,328 | ₩7,771 | ₩6,517 | ₩6,973 | -4.85% | 3281.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,100 | ₩8,509 | ₩7,141 | ₩7,188 | -11.26% | 2068.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,454 | ₩9,762 | ₩7,737 | ₩7,979 | -15.60% | 2838.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,508 | ₩9,918 | ₩8,871 | ₩9,494 | -0.14% | 1787.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,218 | ₩10,299 | ₩8,302 | ₩8,931 | -12.60% | 2519.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,594 | ₩12,270 | ₩9,521 | ₩9,762 | -7.85% | 4715.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,186 | ₩11,170 | ₩9,132 | ₩10,701 | +16.50% | 3592만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,274 | ₩9,186 | ₩7,228 | ₩8,958 | +8.27% | 4089.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,891 | ₩10,057 | ₩7,818 | ₩8,193 | -7.84% | 5659.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,172 | ₩9,461 | ₩8,267 | ₩8,864 | -3.36% | 2786.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,850 | ₩9,125 | ₩8,193 | ₩9,078 | +2.58% | 2038.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,690 | ₩9,487 | ₩8,562 | ₩8,864 | +2.01% | 2847.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,992 | ₩9,092 | ₩7,892 | ₩8,877 | +11.07% | 2720.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,819 | ₩8,274 | ₩6,799 | ₩8,167 | +19.76% | 3447.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,000 | ₩7,147 | ₩6,396 | ₩6,785 | -3.07% | 2334.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,678 | ₩7,449 | ₩6,557 | ₩7,013 | +5.02% | 2526만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,678 | ₩6,981 | ₩6,303 | ₩6,517 | -2.41% | 2619.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,410 | ₩6,940 | ₩6,189 | ₩6,624 | +3.35% | 2950.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,799 | ₩7,375 | ₩6,490 | ₩6,504 | -4.34% | 3295.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,845 | ₩8,623 | ₩7,027 | ₩7,067 | -9.91% | 3984.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,831 | ₩8,247 | ₩7,496 | ₩7,979 | +1.88% | 1451.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,515 | ₩9,199 | ₩7,630 | ₩7,939 | -6.77% | 3142.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,770 | ₩9,427 | ₩7,563 | ₩8,555 | -2.45% | 4453.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,031 | ₩10,037 | ₩8,864 | ₩8,877 | -11.50% | 2944.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩10,326 | ₩10,768 | ₩9,776 | ₩10,098 | -2.21% | 2856만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,567 | ₩11,398 | ₩10,098 | ₩11,050 | +4.57% | 3126.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,775 | ₩11,921 | ₩10,024 | ₩10,621 | -1.43% | 3465만 |
|---|
| 2025.12.29–2026.01.02 | ₩10,057 | ₩10,621 | ₩9,662 | ₩10,580 | +5.20% | 1949.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩10,728 | ₩11,504 | ₩10,198 | ₩10,232 | -4.62% | 2010만 |
|---|
| 2025.12.15–2025.12.19 | ₩11,801 | ₩11,854 | ₩9,628 | ₩10,540 | -10.68% | 3376.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,042 | ₩12,324 | ₩11,398 | ₩11,586 | -3.79% | 3626.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,138 | ₩12,297 | ₩9,742 | ₩12,015 | +18.52% | 2637.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,051 | ₩10,587 | ₩9,749 | ₩10,446 | +3.94% | 1527.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩10,627 | ₩10,869 | ₩8,958 | ₩10,017 | -5.74% | 3853만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,168 | ₩13,266 | ₩10,352 | ₩10,775 | -18.18% | 4013.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,038 | ₩16,621 | ₩11,479 | ₩12,826 | -20.03% | 6057.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,749 | ₩16,963 | ₩15,227 | ₩16,078 | -4.00% | 2550.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,757 | ₩17,017 | ₩14,536 | ₩16,521 | +4.85% | 3183.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,977 | ₩19,055 | ₩14,818 | ₩15,032 | -11.45% | 5561.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩16,829 | ₩17,486 | ₩15,971 | ₩16,186 | -3.82% | 718.8만 |
|---|