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 | ₩3,419 | ₩3,433 | ₩3,218 | ₩3,299 | -3.53% | 636.1만 |
| 2026.10.08 | ₩3,379 | ₩3,419 | ₩3,285 | ₩3,352 | -0.79% | 663.6만 |
| 2026.10.07 | ₩3,527 | ₩3,540 | ₩3,393 | ₩3,419 | -3.04% | 590.3만 |
| 2026.10.06 | ₩3,621 | ₩3,674 | ₩3,567 | ₩3,621 | 0.00% | 337.7만 |
| 2026.10.05 | ₩3,795 | ₩3,795 | ₩3,560 | ₩3,580 | -5.65% | 462.9만 |
| 2026.10.02 | ₩3,862 | ₩3,914 | ₩3,661 | ₩3,755 | -2.78% | 461.6만 |
| 2026.10.01 | ₩3,869 | ₩3,996 | ₩3,634 | ₩3,728 | -3.64% | 1001.1만 |
| 2026.09.30 | ₩3,728 | ₩4,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,889 |
| +4.32% |
| 942.7만 |
| 2026.09.29 | ₩3,473 | ₩3,741 | ₩3,473 | ₩3,688 | +6.18% | 1120.9만 |
|---|
| 2026.09.28 | ₩3,835 | ₩3,855 | ₩3,326 | ₩3,426 | -10.66% | 1728.7만 |
|---|
| 2026.09.25 | ₩3,983 | ₩4,023 | ₩3,755 | ₩3,849 | -3.37% | 583.7만 |
|---|
| 2026.09.24 | ₩3,896 | ₩3,996 | ₩3,741 | ₩3,969 | +1.89% | 543.9만 |
|---|
| 2026.09.23 | ₩4,077 | ₩4,089 | ₩3,916 | ₩3,942 | -3.29% | 413.7만 |
|---|
| 2026.09.22 | ₩4,077 | ₩4,124 | ₩3,963 | ₩4,097 | +0.49% | 531.6만 |
|---|
| 2026.09.21 | ₩4,077 | ₩4,077 | ₩3,942 | ₩3,996 | -1.97% | 520만 |
|---|
| 2026.09.18 | ₩3,983 | ₩4,050 | ₩3,835 | ₩4,010 | +0.67% | 808만 |
|---|
| 2026.09.17 | ₩4,063 | ₩4,110 | ₩3,902 | ₩3,942 | -2.97% | 670.3만 |
|---|
| 2026.09.16 | ₩4,036 | ₩4,050 | ₩3,822 | ₩3,916 | -2.99% | 789.6만 |
|---|
| 2026.09.15 | ₩4,036 | ₩4,077 | ₩3,875 | ₩3,996 | -1.00% | 753.1만 |
|---|
| 2026.09.14 | ₩4,063 | ₩4,157 | ₩3,996 | ₩4,050 | -0.33% | 559.7만 |
|---|
| 2026.09.11 | ₩4,291 | ₩4,298 | ₩4,144 | ₩4,157 | -3.13% | 608.7만 |
|---|
| 2026.09.10 | ₩4,184 | ₩4,318 | ₩4,117 | ₩4,211 | +0.64% | 530.9만 |
|---|
| 2026.09.09 | ₩4,573 | ₩4,613 | ₩4,237 | ₩4,237 | -7.33% | 840.7만 |
|---|
| 2026.09.08 | ₩4,465 | ₩4,760 | ₩4,445 | ₩4,653 | +4.20% | 564.4만 |
|---|
| 2026.09.04 | ₩4,519 | ₩4,680 | ₩4,439 | ₩4,452 | -1.48% | 428.9만 |
|---|
| 2026.09.03 | ₩4,479 | ₩4,612 | ₩4,452 | ₩4,519 | +0.90% | 484.5만 |
|---|
| 2026.09.02 | ₩4,465 | ₩4,546 | ₩4,425 | ₩4,465 | 0.00% | 354.4만 |
|---|
| 2026.09.01 | ₩4,425 | ₩4,533 | ₩4,345 | ₩4,492 | +1.52% | 438.7만 |
|---|
| 2026.08.31 | ₩4,479 | ₩4,720 | ₩4,445 | ₩4,533 | +1.20% | 754만 |
|---|
| 2026.08.28 | ₩4,787 | ₩4,814 | ₩4,492 | ₩4,506 | -5.88% | 482.3만 |
|---|
| 2026.08.27 | ₩4,680 | ₩4,814 | ₩4,653 | ₩4,814 | +2.87% | 418.5만 |
|---|
| 2026.08.26 | ₩4,559 | ₩4,680 | ₩4,439 | ₩4,559 | 0.00% | 432.8만 |
|---|
| 2026.08.25 | ₩4,452 | ₩4,559 | ₩4,372 | ₩4,533 | +1.81% | 541.3만 |
|---|
| 2026.08.24 | ₩4,479 | ₩4,533 | ₩4,338 | ₩4,385 | -2.10% | 679.6만 |
|---|
| 2026.08.21 | ₩4,492 | ₩4,620 | ₩4,439 | ₩4,533 | +0.90% | 709만 |
|---|
| 2026.08.20 | ₩4,506 | ₩4,606 | ₩4,251 | ₩4,385 | -2.68% | 809.2만 |
|---|
| 2026.08.19 | ₩4,305 | ₩4,626 | ₩4,298 | ₩4,559 | +5.92% | 1291.2만 |
|---|
| 2026.08.18 | ₩4,787 | ₩4,854 | ₩4,103 | ₩4,204 | -12.18% | 2849.1만 |
|---|
| 2026.08.17 | ₩5,257 | ₩5,591 | ₩4,720 | ₩4,821 | -8.29% | 3409.1만 |
|---|
| 2026.08.14 | ₩6,034 | ₩6,169 | ₩5,780 | ₩5,887 | -2.44% | 548.5만 |
|---|
| 2026.08.13 | ₩6,242 | ₩6,712 | ₩5,853 | ₩5,941 | -4.83% | 1065.8만 |
|---|
| 2026.08.12 | ₩6,705 | ₩6,752 | ₩6,209 | ₩6,343 | -5.40% | 907.4만 |
|---|
| 2026.08.11 | ₩6,316 | ₩6,517 | ₩6,209 | ₩6,477 | +2.55% | 408.7만 |
|---|
| 2026.08.10 | ₩6,350 | ₩6,517 | ₩6,182 | ₩6,222 | -2.01% | 390.5만 |
|---|
| 2026.08.07 | ₩5,833 | ₩6,356 | ₩5,713 | ₩6,303 | +8.05% | 484.3만 |
|---|
| 2026.08.06 | ₩5,672 | ₩5,994 | ₩5,578 | ₩5,713 | +0.71% | 433만 |
|---|
| 2026.08.05 | ₩5,873 | ₩5,900 | ₩5,713 | ₩5,753 | -2.05% | 519.5만 |
|---|
| 2026.08.04 | ₩5,847 | ₩5,967 | ₩5,739 | ₩5,900 | +0.92% | 425.4만 |
|---|
| 2026.08.03 | ₩5,431 | ₩5,699 | ₩5,364 | ₩5,659 | +4.20% | 503만 |
|---|
| 2026.07.31 | ₩5,726 | ₩5,766 | ₩5,270 | ₩5,485 | -4.22% | 464.9만 |
|---|
| 2026.07.30 | ₩5,109 | ₩5,679 | ₩5,062 | ₩5,605 | +9.71% | 829.5만 |
|---|
| 2026.07.29 | ₩5,304 | ₩5,411 | ₩4,921 | ₩4,935 | -6.95% | 993.6만 |
|---|
| 2026.07.28 | ₩5,458 | ₩5,498 | ₩5,163 | ₩5,324 | -2.46% | 838.8만 |
|---|
| 2026.07.27 | ₩5,458 | ₩5,686 | ₩5,364 | ₩5,672 | +3.93% | 596.9만 |
|---|
| 2026.07.24 | ₩5,766 | ₩5,820 | ₩5,237 | ₩5,297 | -8.14% | 862.4만 |
|---|
| 2026.07.23 | ₩6,169 | ₩6,249 | ₩5,806 | ₩5,820 | -5.65% | 618.5만 |
|---|
| 2026.07.22 | ₩6,403 | ₩6,517 | ₩6,222 | ₩6,276 | -1.99% | 304.3만 |
|---|
| 2026.07.21 | ₩6,169 | ₩6,591 | ₩6,169 | ₩6,470 | +4.89% | 409.6만 |
|---|
| 2026.07.20 | ₩6,477 | ₩6,517 | ₩6,068 | ₩6,128 | -5.38% | 565.9만 |
|---|
| 2026.07.17 | ₩6,128 | ₩6,537 | ₩6,101 | ₩6,329 | +3.28% | 598.1만 |
|---|
| 2026.07.16 | ₩6,691 | ₩6,745 | ₩6,128 | ₩6,303 | -5.81% | 874.1만 |
|---|
| 2026.07.15 | ₩6,852 | ₩7,174 | ₩6,671 | ₩6,852 | 0.00% | 442.9만 |
|---|
| 2026.07.14 | ₩6,826 | ₩6,987 | ₩6,732 | ₩6,785 | -0.59% | 478.5만 |
|---|
| 2026.07.13 | ₩6,801 | ₩6,960 | ₩6,584 | ₩6,638 | -2.41% | 547.3만 |
|---|
| 2026.07.10 | ₩7,255 | ₩7,335 | ₩6,940 | ₩6,973 | -3.88% | 445만 |
|---|
| 2026.07.09 | ₩7,402 | ₩7,536 | ₩7,080 | ₩7,241 | -2.17% | 926.1만 |
|---|
| 2026.07.08 | ₩6,611 | ₩6,893 | ₩6,517 | ₩6,873 | +3.96% | 551.5만 |
|---|
| 2026.07.07 | ₩7,362 | ₩7,456 | ₩6,618 | ₩6,685 | -9.20% | 836.9만 |
|---|
| 2026.07.06 | ₩7,328 | ₩7,771 | ₩7,255 | ₩7,536 | +2.84% | 522.3만 |
|---|
| 2026.07.02 | ₩7,898 | ₩8,126 | ₩7,141 | ₩7,188 | -9.00% | 642.2만 |
|---|
| 2026.07.01 | ₩7,912 | ₩8,281 | ₩7,818 | ₩7,845 | -0.85% | 463.7만 |
|---|
| 2026.06.30 | ₩8,180 | ₩8,509 | ₩8,066 | ₩8,140 | -0.49% | 483.4만 |
|---|
| 2026.06.29 | ₩8,100 | ₩8,341 | ₩7,712 | ₩8,180 | +0.99% | 479.7만 |
|---|
| 2026.06.26 | ₩7,885 | ₩8,146 | ₩7,737 | ₩7,979 | +1.19% | 817.2만 |
|---|
| 2026.06.25 | ₩8,167 | ₩8,348 | ₩7,831 | ₩8,113 | -0.66% | 477.4만 |
|---|
| 2026.06.24 | ₩8,569 | ₩8,569 | ₩7,939 | ₩7,965 | -7.04% | 642.2만 |
|---|
| 2026.06.23 | ₩8,867 | ₩9,239 | ₩8,475 | ₩8,488 | -4.26% | 527만 |
|---|
| 2026.06.22 | ₩9,454 | ₩9,762 | ₩9,335 | ₩9,454 | 0.00% | 375만 |
|---|
| 2026.06.18 | ₩9,306 | ₩9,548 | ₩9,025 | ₩9,494 | +2.02% | 493.6만 |
|---|
| 2026.06.17 | ₩8,985 | ₩9,534 | ₩8,877 | ₩8,971 | -0.15% | 389.7만 |
|---|
| 2026.06.16 | ₩9,414 | ₩9,561 | ₩8,871 | ₩8,891 | -5.56% | 386.9만 |
|---|
| 2026.06.15 | ₩9,508 | ₩9,918 | ₩9,447 | ₩9,494 | -0.14% | 517.3만 |
|---|
| 2026.06.12 | ₩9,011 | ₩9,186 | ₩8,757 | ₩8,931 | -0.89% | 405.6만 |
|---|
| 2026.06.11 | ₩8,488 | ₩9,025 | ₩8,302 | ₩8,985 | +5.85% | 465.3만 |
|---|
| 2026.06.10 | ₩8,891 | ₩9,145 | ₩8,408 | ₩8,421 | -5.28% | 522.3만 |
|---|
| 2026.06.09 | ₩9,896 | ₩10,138 | ₩8,610 | ₩9,052 | -8.54% | 761.5만 |
|---|
| 2026.06.08 | ₩10,218 | ₩10,299 | ₩9,729 | ₩9,816 | -3.94% | 364.4만 |
|---|
| 2026.06.05 | ₩10,963 | ₩11,036 | ₩9,521 | ₩9,762 | -10.95% | 855.2만 |
|---|
| 2026.06.04 | ₩10,728 | ₩11,459 | ₩10,554 | ₩11,211 | +4.50% | 725.3만 |
|---|
| 2026.06.03 | ₩11,318 | ₩11,640 | ₩10,916 | ₩11,036 | -2.49% | 729.3만 |
|---|
| 2026.06.02 | ₩11,358 | ₩12,270 | ₩11,211 | ₩11,559 | +1.77% | 1080.4만 |
|---|
| 2026.06.01 | ₩10,594 | ₩11,573 | ₩10,232 | ₩11,506 | +8.61% | 1325.4만 |
|---|
| 2026.05.29 | ₩10,131 | ₩11,170 | ₩9,829 | ₩10,701 | +5.63% | 1054.2만 |
|---|
| 2026.05.28 | ₩10,031 | ₩10,661 | ₩9,789 | ₩10,258 | +2.27% | 806.1만 |
|---|
| 2026.05.27 | ₩9,682 | ₩10,218 | ₩9,400 | ₩10,057 | +3.88% | 696.4만 |
|---|
| 2026.05.26 | ₩9,186 | ₩10,238 | ₩9,132 | ₩9,722 | +5.84% | 1035.2만 |
|---|
| 2026.05.22 | ₩8,488 | ₩9,186 | ₩8,384 | ₩8,958 | +5.53% | 1114.7만 |
|---|
| 2026.05.21 | ₩8,341 | ₩8,676 | ₩8,260 | ₩8,448 | +1.29% | 602.9만 |
|---|
| 2026.05.20 | ₩7,469 | ₩8,542 | ₩7,288 | ₩8,529 | +14.18% | 907.1만 |
|---|
| 2026.05.19 | ₩7,771 | ₩7,771 | ₩7,228 | ₩7,416 | -4.57% | 678.1만 |
|---|
| 2026.05.18 | ₩8,274 | ₩8,287 | ₩7,711 | ₩7,952 | -3.89% | 786.8만 |
|---|
| 2026.05.15 | ₩8,185 | ₩8,421 | ₩7,979 | ₩8,193 | +0.10% | 777.1만 |
|---|
| 2026.05.14 | ₩8,462 | ₩8,690 | ₩7,818 | ₩8,448 | -0.16% | 1693.9만 |
|---|
| 2026.05.13 | ₩9,494 | ₩10,057 | ₩9,145 | ₩9,776 | +2.97% | 1308.2만 |
|---|
| 2026.05.12 | ₩9,400 | ₩9,628 | ₩8,824 | ₩9,347 | -0.57% | 697만 |
|---|
| 2026.05.11 | ₩8,891 | ₩9,990 | ₩8,757 | ₩9,628 | +8.30% | 1183.1만 |
|---|
| 2026.05.08 | ₩8,690 | ₩8,884 | ₩8,408 | ₩8,864 | +2.01% | 472.9만 |
|---|
| 2026.05.07 | ₩8,958 | ₩8,958 | ₩8,462 | ₩8,609 | -3.89% | 495.2만 |
|---|
| 2026.05.06 | ₩8,515 | ₩8,971 | ₩8,267 | ₩8,971 | +5.35% | 811.8만 |
|---|
| 2026.05.05 | ₩9,172 | ₩9,461 | ₩9,005 | ₩9,226 | +0.58% | 565.6만 |
|---|
| 2026.05.04 | ₩9,172 | ₩9,387 | ₩8,944 | ₩9,052 | -1.32% | 440.9만 |
|---|
| 2026.05.01 | ₩8,985 | ₩9,125 | ₩8,790 | ₩9,078 | +1.04% | 287.6만 |
|---|
| 2026.04.30 | ₩8,582 | ₩9,065 | ₩8,495 | ₩8,944 | +4.22% | 431.2만 |
|---|
| 2026.04.29 | ₩8,542 | ₩8,636 | ₩8,193 | ₩8,582 | +0.47% | 431만 |
|---|
| 2026.04.28 | ₩8,381 | ₩8,582 | ₩8,214 | ₩8,542 | +1.92% | 400.9만 |
|---|
| 2026.04.27 | ₩8,850 | ₩9,046 | ₩8,676 | ₩8,730 | -1.36% | 488.1만 |
|---|
| 2026.04.24 | ₩9,119 | ₩9,213 | ₩8,623 | ₩8,864 | -2.79% | 429.4만 |
|---|
| 2026.04.23 | ₩9,387 | ₩9,487 | ₩8,562 | ₩8,904 | -5.14% | 592.5만 |
|---|
| 2026.04.22 | ₩9,049 | ₩9,487 | ₩9,011 | ₩9,387 | +3.73% | 669.1만 |
|---|
| 2026.04.21 | ₩9,327 | ₩9,373 | ₩8,716 | ₩8,757 | -6.11% | 676.6만 |
|---|
| 2026.04.20 | ₩8,690 | ₩9,172 | ₩8,609 | ₩9,159 | +5.40% | 480.3만 |
|---|
| 2026.04.17 | ₩9,011 | ₩9,092 | ₩8,770 | ₩8,877 | -1.49% | 562만 |
|---|
| 2026.04.16 | ₩8,596 | ₩8,810 | ₩8,267 | ₩8,770 | +2.03% | 590.9만 |
|---|
| 2026.04.15 | ₩8,569 | ₩8,672 | ₩8,167 | ₩8,462 | -1.25% | 518.5만 |
|---|
| 2026.04.14 | ₩8,341 | ₩8,562 | ₩8,036 | ₩8,529 | +2.25% | 607.1만 |
|---|
| 2026.04.13 | ₩7,992 | ₩8,180 | ₩7,892 | ₩8,019 | +0.34% | 441.7만 |
|---|
| 2026.04.10 | ₩7,617 | ₩8,274 | ₩7,583 | ₩8,167 | +7.22% | 786.3만 |
|---|
| 2026.04.09 | ₩7,617 | ₩7,825 | ₩7,375 | ₩7,483 | -1.76% | 455.4만 |
|---|
| 2026.04.08 | ₩7,939 | ₩8,032 | ₩7,509 | ₩7,684 | -3.21% | 521.3만 |
|---|
| 2026.04.07 | ₩7,630 | ₩7,630 | ₩7,032 | ₩7,456 | -2.28% | 685.3만 |
|---|
| 2026.04.06 | ₩6,819 | ₩7,831 | ₩6,799 | ₩7,711 | +13.08% | 999.2만 |
|---|
| 2026.04.02 | ₩6,477 | ₩6,799 | ₩6,396 | ₩6,785 | +4.76% | 397.7만 |
|---|
| 2026.04.01 | ₩6,987 | ₩7,027 | ₩6,638 | ₩6,665 | -4.61% | 509.6만 |
|---|
| 2026.03.31 | ₩6,678 | ₩6,987 | ₩6,578 | ₩6,946 | +4.02% | 621.3만 |
|---|
| 2026.03.30 | ₩7,000 | ₩7,147 | ₩6,464 | ₩6,544 | -6.51% | 806.2만 |
|---|
| 2026.03.27 | ₩6,785 | ₩7,080 | ₩6,732 | ₩7,013 | +3.36% | 528만 |
|---|
| 2026.03.26 | ₩7,040 | ₩7,235 | ₩6,812 | ₩6,866 | -2.48% | 456.9만 |
|---|
| 2026.03.25 | ₩6,919 | ₩7,449 | ₩6,906 | ₩7,228 | +4.46% | 620.4만 |
|---|
| 2026.03.24 | ₩6,557 | ₩6,859 | ₩6,557 | ₩6,759 | +3.07% | 452.1만 |
|---|
| 2026.03.23 | ₩6,678 | ₩6,839 | ₩6,598 | ₩6,732 | +0.80% | 468.7만 |
|---|
| 2026.03.20 | ₩6,745 | ₩6,879 | ₩6,450 | ₩6,517 | -3.38% | 801만 |
|---|
| 2026.03.19 | ₩6,423 | ₩6,886 | ₩6,303 | ₩6,812 | +6.05% | 483.8만 |
|---|
| 2026.03.18 | ₩6,799 | ₩6,981 | ₩6,464 | ₩6,490 | -4.54% | 510.9만 |
|---|
| 2026.03.17 | ₩6,785 | ₩6,973 | ₩6,691 | ₩6,852 | +0.99% | 360.7만 |
|---|
| 2026.03.16 | ₩6,678 | ₩6,826 | ₩6,492 | ₩6,799 | +1.81% | 463.2만 |
|---|
| 2026.03.13 | ₩6,718 | ₩6,940 | ₩6,531 | ₩6,624 | -1.40% | 492.1만 |
|---|
| 2026.03.12 | ₩6,584 | ₩6,780 | ₩6,423 | ₩6,598 | +0.20% | 545.6만 |
|---|
| 2026.03.11 | ₩6,624 | ₩6,846 | ₩6,584 | ₩6,718 | +1.42% | 500.7만 |
|---|
| 2026.03.10 | ₩6,826 | ₩6,859 | ₩6,470 | ₩6,624 | -2.95% | 687.5만 |
|---|
| 2026.03.09 | ₩6,410 | ₩6,879 | ₩6,189 | ₩6,826 | +6.49% | 724.3만 |
|---|
| 2026.03.06 | ₩6,598 | ₩6,877 | ₩6,490 | ₩6,504 | -1.42% | 716.6만 |
|---|
| 2026.03.05 | ₩6,785 | ₩6,993 | ₩6,584 | ₩6,772 | -0.20% | 635.6만 |
|---|
| 2026.03.04 | ₩6,893 | ₩7,158 | ₩6,765 | ₩6,852 | -0.58% | 522.7만 |
|---|
| 2026.03.03 | ₩6,936 | ₩7,067 | ₩6,772 | ₩6,799 | -1.97% | 685.1만 |
|---|
| 2026.03.02 | ₩6,799 | ₩7,375 | ₩6,745 | ₩7,308 | +7.50% | 735.2만 |
|---|
| 2026.02.27 | ₩7,764 | ₩7,798 | ₩7,027 | ₩7,067 | -8.98% | 1054.3만 |
|---|
| 2026.02.26 | ₩7,711 | ₩8,569 | ₩7,536 | ₩7,979 | +3.48% | 1278.7만 |
|---|
| 2026.02.25 | ₩8,247 | ₩8,623 | ₩8,153 | ₩8,247 | 0.00% | 811.9만 |
|---|
| 2026.02.24 | ₩7,845 | ₩8,240 | ₩7,657 | ₩8,193 | +4.44% | 484.4만 |
|---|
| 2026.02.23 | ₩7,845 | ₩7,912 | ₩7,664 | ₩7,872 | +0.34% | 355.3만 |
|---|
| 2026.02.20 | ₩7,986 | ₩8,227 | ₩7,805 | ₩7,979 | -0.08% | 394.6만 |
|---|
| 2026.02.19 | ₩7,912 | ₩8,086 | ₩7,771 | ₩8,086 | +2.20% | 266.5만 |
|---|
| 2026.02.18 | ₩7,965 | ₩8,247 | ₩7,791 | ₩7,979 | +0.17% | 377만 |
|---|
| 2026.02.17 | ₩7,831 | ₩8,086 | ₩7,496 | ₩7,939 | +1.37% | 413.2만 |
|---|
| 2026.02.13 | ₩7,724 | ₩8,227 | ₩7,670 | ₩7,939 | +2.78% | 487.5만 |
|---|
| 2026.02.12 | ₩8,281 | ₩8,281 | ₩7,630 | ₩7,724 | -6.72% | 702만 |
|---|
| 2026.02.11 | ₩8,542 | ₩8,569 | ₩7,979 | ₩8,220 | -3.77% | 584.7만 |
|---|
| 2026.02.10 | ₩8,690 | ₩9,199 | ₩8,401 | ₩8,421 | -3.09% | 569만 |
|---|
| 2026.02.09 | ₩8,515 | ₩8,850 | ₩8,342 | ₩8,690 | +2.05% | 799만 |
|---|
| 2026.02.06 | ₩7,892 | ₩8,669 | ₩7,865 | ₩8,555 | +8.41% | 966.2만 |
|---|
| 2026.02.05 | ₩8,287 | ₩8,327 | ₩7,563 | ₩7,570 | -8.66% | 1044.9만 |
|---|
| 2026.02.04 | ₩8,944 | ₩9,145 | ₩8,180 | ₩8,596 | -3.90% | 853.1만 |
|---|
| 2026.02.03 | ₩9,239 | ₩9,387 | ₩8,441 | ₩8,770 | -5.08% | 946.2만 |
|---|
| 2026.02.02 | ₩8,770 | ₩9,427 | ₩8,745 | ₩9,186 | +4.74% | 643.3만 |
|---|
| 2026.01.30 | ₩9,373 | ₩9,588 | ₩8,864 | ₩8,877 | -5.29% | 847.7만 |
|---|
| 2026.01.29 | ₩9,749 | ₩9,816 | ₩9,266 | ₩9,561 | -1.93% | 535.9만 |
|---|
| 2026.01.28 | ₩9,829 | ₩9,896 | ₩9,534 | ₩9,655 | -1.77% | 413.7만 |
|---|
| 2026.01.27 | ₩9,575 | ₩9,736 | ₩9,387 | ₩9,682 | +1.12% | 609.8만 |
|---|
| 2026.01.26 | ₩10,031 | ₩10,037 | ₩9,576 | ₩9,655 | -3.74% | 537.3만 |
|---|
| 2026.01.23 | ₩10,352 | ₩10,446 | ₩9,984 | ₩10,098 | -2.46% | 519.9만 |
|---|
| 2026.01.22 | ₩10,299 | ₩10,674 | ₩10,272 | ₩10,326 | +0.26% | 486.1만 |
|---|
| 2026.01.21 | ₩10,111 | ₩10,728 | ₩9,776 | ₩10,091 | -0.20% | 772.1만 |
|---|
| 2026.01.20 | ₩10,326 | ₩10,768 | ₩9,803 | ₩9,903 | -4.09% | 1077.9만 |
|---|
| 2026.01.16 | ₩10,460 | ₩11,398 | ₩10,379 | ₩11,050 | +5.64% | 864.5만 |
|---|
| 2026.01.15 | ₩11,063 | ₩11,144 | ₩10,406 | ₩10,486 | -5.21% | 594.7만 |
|---|
| 2026.01.14 | ₩10,714 | ₩11,076 | ₩10,381 | ₩11,009 | +2.75% | 554.6만 |
|---|
| 2026.01.13 | ₩10,808 | ₩10,889 | ₩10,165 | ₩10,755 | -0.50% | 535.7만 |
|---|
| 2026.01.12 | ₩10,567 | ₩10,989 | ₩10,098 | ₩10,540 | -0.25% | 576.9만 |
|---|
| 2026.01.09 | ₩10,688 | ₩10,728 | ₩10,024 | ₩10,621 | -0.63% | 847.7만 |
|---|
| 2026.01.08 | ₩10,889 | ₩11,331 | ₩10,580 | ₩10,607 | -2.59% | 537.8만 |
|---|
| 2026.01.07 | ₩11,479 | ₩11,546 | ₩10,614 | ₩10,835 | -5.61% | 551.8만 |
|---|
| 2026.01.06 | ₩11,727 | ₩11,921 | ₩11,190 | ₩11,640 | -0.74% | 749.4만 |
|---|
| 2026.01.05 | ₩10,775 | ₩11,772 | ₩10,768 | ₩11,707 | +8.65% | 778.3만 |
|---|
| 2026.01.02 | ₩10,098 | ₩10,621 | ₩10,064 | ₩10,580 | +4.78% | 524만 |
|---|
| 2025.12.31 | ₩9,937 | ₩10,017 | ₩9,662 | ₩9,803 | -1.35% | 466.7만 |
|---|
| 2025.12.30 | ₩10,218 | ₩10,273 | ₩9,903 | ₩9,950 | -2.62% | 464.3만 |
|---|
| 2025.12.29 | ₩10,057 | ₩10,423 | ₩9,923 | ₩10,218 | +1.60% | 494.8만 |
|---|
| 2025.12.26 | ₩11,050 | ₩11,050 | ₩10,198 | ₩10,232 | -7.40% | 476만 |
|---|
| 2025.12.24 | ₩11,385 | ₩11,492 | ₩10,989 | ₩11,090 | -2.59% | 237.5만 |
|---|
| 2025.12.23 | ₩11,050 | ₩11,504 | ₩10,902 | ₩11,264 | +1.94% | 557만 |
|---|
| 2025.12.22 | ₩10,728 | ₩11,224 | ₩10,621 | ₩11,184 | +4.25% | 739.4만 |
|---|
| 2025.12.19 | ₩10,044 | ₩10,667 | ₩9,990 | ₩10,540 | +4.94% | 805.5만 |
|---|
| 2025.12.18 | ₩10,017 | ₩10,326 | ₩9,886 | ₩10,017 | 0.00% | 492.5만 |
|---|
| 2025.12.17 | ₩10,339 | ₩10,588 | ₩9,628 | ₩9,655 | -6.61% | 641.5만 |
|---|
| 2025.12.16 | ₩10,339 | ₩10,674 | ₩10,071 | ₩10,379 | +0.39% | 668만 |
|---|
| 2025.12.15 | ₩11,801 | ₩11,854 | ₩10,527 | ₩10,594 | -10.23% | 769만 |
|---|
| 2025.12.12 | ₩12,069 | ₩12,257 | ₩11,559 | ₩11,586 | -4.00% | 657.5만 |
|---|
| 2025.12.11 | ₩11,915 | ₩12,149 | ₩11,465 | ₩12,069 | +1.29% | 883만 |
|---|
| 2025.12.10 | ₩11,921 | ₩12,324 | ₩11,566 | ₩12,243 | +2.70% | 699.3만 |
|---|
| 2025.12.09 | ₩11,512 | ₩12,230 | ₩11,398 | ₩12,029 | +4.48% | 798.8만 |
|---|
| 2025.12.08 | ₩12,042 | ₩12,069 | ₩11,445 | ₩11,640 | -3.34% | 588.3만 |
|---|
| 2025.12.05 | ₩12,122 | ₩12,297 | ₩11,841 | ₩12,015 | -0.88% | 487.9만 |
|---|
| 2025.12.04 | ₩11,184 | ₩12,203 | ₩11,009 | ₩12,190 | +8.99% | 658.1만 |
|---|
| 2025.12.03 | ₩10,098 | ₩11,244 | ₩9,950 | ₩11,184 | +10.76% | 533.3만 |
|---|
| 2025.12.02 | ₩9,856 | ₩10,258 | ₩9,843 | ₩10,111 | +2.59% | 443.7만 |
|---|
| 2025.12.01 | ₩10,138 | ₩10,191 | ₩9,742 | ₩9,776 | -3.57% | 514.4만 |
|---|
| 2025.11.28 | ₩10,098 | ₩10,587 | ₩10,098 | ₩10,446 | +3.45% | 293만 |
|---|
| 2025.11.26 | ₩10,205 | ₩10,366 | ₩9,947 | ₩10,098 | -1.05% | 375.4만 |
|---|
| 2025.11.25 | ₩10,138 | ₩10,292 | ₩9,749 | ₩10,151 | +0.13% | 373.1만 |
|---|
| 2025.11.24 | ₩10,051 | ₩10,258 | ₩9,883 | ₩10,165 | +1.13% | 485.9만 |
|---|
| 2025.11.21 | ₩9,588 | ₩10,158 | ₩8,958 | ₩10,017 | +4.48% | 1040.5만 |
|---|
| 2025.11.20 | ₩10,661 | ₩10,869 | ₩9,494 | ₩9,534 | -10.57% | 685.5만 |
|---|
| 2025.11.19 | ₩10,124 | ₩10,587 | ₩10,044 | ₩10,218 | +0.93% | 512.5만 |
|---|
| 2025.11.18 | ₩9,769 | ₩10,312 | ₩9,561 | ₩10,057 | +2.95% | 742.5만 |
|---|
| 2025.11.17 | ₩10,627 | ₩10,741 | ₩9,844 | ₩9,990 | -5.99% | 872만 |
|---|
| 2025.11.14 | ₩10,406 | ₩11,197 | ₩10,352 | ₩10,775 | +3.54% | 607.4만 |
|---|
| 2025.11.13 | ₩11,023 | ₩11,030 | ₩10,419 | ₩10,835 | -1.70% | 1134.5만 |
|---|
| 2025.11.12 | ₩11,935 | ₩11,990 | ₩11,130 | ₩11,197 | -6.18% | 821.6만 |
|---|
| 2025.11.11 | ₩12,243 | ₩12,250 | ₩11,667 | ₩11,854 | -3.18% | 675.9만 |
|---|
| 2025.11.10 | ₩13,168 | ₩13,266 | ₩12,029 | ₩12,444 | -5.50% | 774.1만 |
|---|
| 2025.11.07 | ₩11,747 | ₩13,034 | ₩11,626 | ₩12,826 | +9.19% | 1042.6만 |
|---|
| 2025.11.06 | ₩13,383 | ₩13,876 | ₩11,479 | ₩12,109 | -9.52% | 2766.5만 |
|---|
| 2025.11.05 | ₩15,099 | ₩15,622 | ₩15,019 | ₩15,180 | +0.53% | 956.4만 |
|---|
| 2025.11.04 | ₩15,596 | ₩15,982 | ₩14,871 | ₩14,898 | -4.47% | 667.5만 |
|---|
| 2025.11.03 | ₩16,038 | ₩16,621 | ₩15,609 | ₩16,373 | +2.09% | 624.9만 |
|---|
| 2025.10.31 | ₩15,542 | ₩16,092 | ₩15,330 | ₩16,078 | +3.45% | 518.3만 |
|---|
| 2025.10.30 | ₩15,508 | ₩15,825 | ₩15,227 | ₩15,247 | -1.69% | 489만 |
|---|
| 2025.10.29 | ₩15,797 | ₩16,534 | ₩15,649 | ₩15,783 | -0.08% | 642.8만 |
|---|
| 2025.10.28 | ₩16,313 | ₩16,467 | ₩15,575 | ₩15,663 | -3.99% | 464.7만 |
|---|
| 2025.10.27 | ₩16,749 | ₩16,963 | ₩16,239 | ₩16,320 | -2.56% | 435.6만 |
|---|
| 2025.10.24 | ₩15,951 | ₩16,816 | ₩15,824 | ₩16,521 | +3.57% | 728.6만 |
|---|
| 2025.10.23 | ₩15,260 | ₩15,569 | ₩15,059 | ₩15,394 | +0.88% | 443.6만 |
|---|
| 2025.10.22 | ₩15,555 | ₩15,728 | ₩14,536 | ₩15,039 | -3.32% | 732.1만 |
|---|
| 2025.10.21 | ₩16,668 | ₩16,762 | ₩15,850 | ₩15,891 | -4.67% | 568.5만 |
|---|
| 2025.10.20 | ₩15,757 | ₩17,017 | ₩15,435 | ₩16,990 | +7.83% | 710.4만 |
|---|
| 2025.10.17 | ₩15,140 | ₩15,609 | ₩14,818 | ₩15,032 | -0.71% | 666.5만 |
|---|
| 2025.10.16 | ₩17,808 | ₩18,286 | ₩15,381 | ₩15,435 | -13.33% | 1426.6만 |
|---|
| 2025.10.15 | ₩17,889 | ₩19,055 | ₩17,433 | ₩17,688 | -1.12% | 1385.7만 |
|---|
| 2025.10.14 | ₩17,178 | ₩17,915 | ₩16,615 | ₩17,258 | +0.47% | 896.4만 |
|---|
| 2025.10.13 | ₩16,977 | ₩18,418 | ₩16,930 | ₩17,460 | +2.84% | 1186.6만 |
|---|
| 2025.10.10 | ₩16,829 | ₩17,486 | ₩15,971 | ₩16,186 | -3.82% | 718.8만 |
|---|