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 | ₩3,420 | ₩3,433 | ₩3,219 | ₩3,299 | -3.53% | 636.1만 |
| 2026.10.08 | ₩3,380 | ₩3,420 | ₩3,286 | ₩3,353 | -0.79% | 663.6만 |
| 2026.10.07 | ₩3,527 | ₩3,541 | ₩3,393 | ₩3,420 | -3.04% | 590.3만 |
| 2026.10.06 | ₩3,621 | ₩3,675 | ₩3,568 | ₩3,621 | 0.00% | 337.7만 |
| 2026.10.05 | ₩3,796 | ₩3,796 | ₩3,561 | ₩3,581 | -5.65% | 462.9만 |
| 2026.10.02 | ₩3,863 | ₩3,915 | ₩3,662 | ₩3,755 | -2.78% | 461.6만 |
| 2026.10.01 | ₩3,869 | ₩3,997 | ₩3,635 | ₩3,729 | -3.64% | 1001.1만 |
| 2026.09.30 | ₩3,729 | ₩4,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,890 |
| +4.32% |
| 942.7만 |
| 2026.09.29 | ₩3,474 | ₩3,742 | ₩3,474 | ₩3,688 | +6.18% | 1120.9만 |
|---|
| 2026.09.28 | ₩3,836 | ₩3,856 | ₩3,326 | ₩3,427 | -10.66% | 1728.7만 |
|---|
| 2026.09.25 | ₩3,983 | ₩4,024 | ₩3,755 | ₩3,849 | -3.37% | 583.7만 |
|---|
| 2026.09.24 | ₩3,896 | ₩3,997 | ₩3,742 | ₩3,970 | +1.89% | 543.9만 |
|---|
| 2026.09.23 | ₩4,077 | ₩4,089 | ₩3,916 | ₩3,943 | -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 | ₩3,943 | ₩3,997 | -1.97% | 520만 |
|---|
| 2026.09.18 | ₩3,983 | ₩4,050 | ₩3,836 | ₩4,010 | +0.67% | 808만 |
|---|
| 2026.09.17 | ₩4,064 | ₩4,111 | ₩3,903 | ₩3,943 | -2.97% | 670.3만 |
|---|
| 2026.09.16 | ₩4,037 | ₩4,050 | ₩3,822 | ₩3,916 | -2.99% | 789.6만 |
|---|
| 2026.09.15 | ₩4,037 | ₩4,077 | ₩3,876 | ₩3,997 | -1.00% | 753.1만 |
|---|
| 2026.09.14 | ₩4,064 | ₩4,158 | ₩3,997 | ₩4,050 | -0.33% | 559.7만 |
|---|
| 2026.09.11 | ₩4,292 | ₩4,299 | ₩4,144 | ₩4,158 | -3.13% | 608.7만 |
|---|
| 2026.09.10 | ₩4,185 | ₩4,319 | ₩4,118 | ₩4,211 | +0.64% | 530.9만 |
|---|
| 2026.09.09 | ₩4,574 | ₩4,614 | ₩4,238 | ₩4,238 | -7.33% | 840.7만 |
|---|
| 2026.09.08 | ₩4,466 | ₩4,761 | ₩4,446 | ₩4,654 | +4.20% | 564.4만 |
|---|
| 2026.09.04 | ₩4,520 | ₩4,681 | ₩4,439 | ₩4,453 | -1.48% | 428.9만 |
|---|
| 2026.09.03 | ₩4,480 | ₩4,612 | ₩4,453 | ₩4,520 | +0.90% | 484.5만 |
|---|
| 2026.09.02 | ₩4,466 | ₩4,547 | ₩4,426 | ₩4,466 | 0.00% | 354.4만 |
|---|
| 2026.09.01 | ₩4,426 | ₩4,533 | ₩4,346 | ₩4,493 | +1.52% | 438.7만 |
|---|
| 2026.08.31 | ₩4,480 | ₩4,721 | ₩4,446 | ₩4,533 | +1.20% | 754만 |
|---|
| 2026.08.28 | ₩4,788 | ₩4,815 | ₩4,493 | ₩4,506 | -5.88% | 482.3만 |
|---|
| 2026.08.27 | ₩4,681 | ₩4,815 | ₩4,654 | ₩4,815 | +2.87% | 418.5만 |
|---|
| 2026.08.26 | ₩4,560 | ₩4,681 | ₩4,439 | ₩4,560 | 0.00% | 432.8만 |
|---|
| 2026.08.25 | ₩4,453 | ₩4,560 | ₩4,372 | ₩4,533 | +1.81% | 541.3만 |
|---|
| 2026.08.24 | ₩4,480 | ₩4,533 | ₩4,339 | ₩4,386 | -2.10% | 679.6만 |
|---|
| 2026.08.21 | ₩4,493 | ₩4,620 | ₩4,439 | ₩4,533 | +0.90% | 709만 |
|---|
| 2026.08.20 | ₩4,506 | ₩4,607 | ₩4,252 | ₩4,386 | -2.68% | 809.2만 |
|---|
| 2026.08.19 | ₩4,305 | ₩4,627 | ₩4,299 | ₩4,560 | +5.92% | 1291.2만 |
|---|
| 2026.08.18 | ₩4,788 | ₩4,855 | ₩4,104 | ₩4,205 | -12.18% | 2849.1만 |
|---|
| 2026.08.17 | ₩5,258 | ₩5,592 | ₩4,721 | ₩4,822 | -8.29% | 3409.1만 |
|---|
| 2026.08.14 | ₩6,035 | ₩6,170 | ₩5,781 | ₩5,888 | -2.44% | 548.5만 |
|---|
| 2026.08.13 | ₩6,243 | ₩6,713 | ₩5,854 | ₩5,942 | -4.83% | 1065.8만 |
|---|
| 2026.08.12 | ₩6,706 | ₩6,753 | ₩6,210 | ₩6,344 | -5.40% | 907.4만 |
|---|
| 2026.08.11 | ₩6,317 | ₩6,518 | ₩6,210 | ₩6,478 | +2.55% | 408.7만 |
|---|
| 2026.08.10 | ₩6,351 | ₩6,518 | ₩6,183 | ₩6,223 | -2.01% | 390.5만 |
|---|
| 2026.08.07 | ₩5,834 | ₩6,357 | ₩5,714 | ₩6,304 | +8.05% | 484.3만 |
|---|
| 2026.08.06 | ₩5,673 | ₩5,995 | ₩5,579 | ₩5,714 | +0.71% | 433만 |
|---|
| 2026.08.05 | ₩5,874 | ₩5,901 | ₩5,714 | ₩5,754 | -2.05% | 519.5만 |
|---|
| 2026.08.04 | ₩5,848 | ₩5,968 | ₩5,740 | ₩5,901 | +0.92% | 425.4만 |
|---|
| 2026.08.03 | ₩5,432 | ₩5,700 | ₩5,365 | ₩5,660 | +4.20% | 503만 |
|---|
| 2026.07.31 | ₩5,727 | ₩5,767 | ₩5,271 | ₩5,486 | -4.22% | 464.9만 |
|---|
| 2026.07.30 | ₩5,110 | ₩5,680 | ₩5,063 | ₩5,606 | +9.71% | 829.5만 |
|---|
| 2026.07.29 | ₩5,304 | ₩5,412 | ₩4,922 | ₩4,936 | -6.95% | 993.6만 |
|---|
| 2026.07.28 | ₩5,459 | ₩5,499 | ₩5,164 | ₩5,325 | -2.46% | 838.8만 |
|---|
| 2026.07.27 | ₩5,459 | ₩5,687 | ₩5,365 | ₩5,673 | +3.93% | 596.9만 |
|---|
| 2026.07.24 | ₩5,767 | ₩5,821 | ₩5,237 | ₩5,298 | -8.14% | 862.4만 |
|---|
| 2026.07.23 | ₩6,170 | ₩6,250 | ₩5,807 | ₩5,821 | -5.65% | 618.5만 |
|---|
| 2026.07.22 | ₩6,404 | ₩6,518 | ₩6,223 | ₩6,277 | -1.99% | 304.3만 |
|---|
| 2026.07.21 | ₩6,170 | ₩6,592 | ₩6,170 | ₩6,471 | +4.89% | 409.6만 |
|---|
| 2026.07.20 | ₩6,478 | ₩6,518 | ₩6,069 | ₩6,129 | -5.38% | 565.9만 |
|---|
| 2026.07.17 | ₩6,129 | ₩6,538 | ₩6,103 | ₩6,331 | +3.28% | 598.1만 |
|---|
| 2026.07.16 | ₩6,693 | ₩6,746 | ₩6,129 | ₩6,304 | -5.81% | 874.1만 |
|---|
| 2026.07.15 | ₩6,854 | ₩7,175 | ₩6,673 | ₩6,854 | 0.00% | 442.9만 |
|---|
| 2026.07.14 | ₩6,827 | ₩6,988 | ₩6,733 | ₩6,787 | -0.59% | 478.5만 |
|---|
| 2026.07.13 | ₩6,803 | ₩6,961 | ₩6,585 | ₩6,639 | -2.41% | 547.3만 |
|---|
| 2026.07.10 | ₩7,256 | ₩7,336 | ₩6,941 | ₩6,974 | -3.88% | 445만 |
|---|
| 2026.07.09 | ₩7,403 | ₩7,538 | ₩7,082 | ₩7,243 | -2.17% | 926.1만 |
|---|
| 2026.07.08 | ₩6,612 | ₩6,894 | ₩6,518 | ₩6,874 | +3.96% | 551.5만 |
|---|
| 2026.07.07 | ₩7,363 | ₩7,457 | ₩6,619 | ₩6,686 | -9.20% | 836.9만 |
|---|
| 2026.07.06 | ₩7,330 | ₩7,772 | ₩7,256 | ₩7,538 | +2.84% | 522.3만 |
|---|
| 2026.07.02 | ₩7,900 | ₩8,128 | ₩7,142 | ₩7,189 | -9.00% | 642.2만 |
|---|
| 2026.07.01 | ₩7,913 | ₩8,282 | ₩7,819 | ₩7,846 | -0.85% | 463.7만 |
|---|
| 2026.06.30 | ₩8,181 | ₩8,510 | ₩8,067 | ₩8,141 | -0.49% | 483.4만 |
|---|
| 2026.06.29 | ₩8,101 | ₩8,342 | ₩7,713 | ₩8,181 | +0.99% | 479.7만 |
|---|
| 2026.06.26 | ₩7,886 | ₩8,148 | ₩7,739 | ₩7,980 | +1.19% | 817.2만 |
|---|
| 2026.06.25 | ₩8,168 | ₩8,349 | ₩7,833 | ₩8,114 | -0.66% | 477.4만 |
|---|
| 2026.06.24 | ₩8,570 | ₩8,570 | ₩7,940 | ₩7,967 | -7.04% | 642.2만 |
|---|
| 2026.06.23 | ₩8,868 | ₩9,241 | ₩8,476 | ₩8,490 | -4.26% | 527만 |
|---|
| 2026.06.22 | ₩9,456 | ₩9,764 | ₩9,336 | ₩9,456 | 0.00% | 375만 |
|---|
| 2026.06.18 | ₩9,308 | ₩9,549 | ₩9,026 | ₩9,496 | +2.02% | 493.6만 |
|---|
| 2026.06.17 | ₩8,986 | ₩9,536 | ₩8,879 | ₩8,973 | -0.15% | 389.7만 |
|---|
| 2026.06.16 | ₩9,415 | ₩9,563 | ₩8,872 | ₩8,892 | -5.56% | 386.9만 |
|---|
| 2026.06.15 | ₩9,509 | ₩9,920 | ₩9,449 | ₩9,496 | -0.14% | 517.3만 |
|---|
| 2026.06.12 | ₩9,013 | ₩9,187 | ₩8,758 | ₩8,932 | -0.89% | 405.6만 |
|---|
| 2026.06.11 | ₩8,490 | ₩9,026 | ₩8,303 | ₩8,986 | +5.85% | 465.3만 |
|---|
| 2026.06.10 | ₩8,892 | ₩9,147 | ₩8,409 | ₩8,423 | -5.28% | 522.3만 |
|---|
| 2026.06.09 | ₩9,898 | ₩10,140 | ₩8,612 | ₩9,053 | -8.54% | 761.5만 |
|---|
| 2026.06.08 | ₩10,220 | ₩10,300 | ₩9,730 | ₩9,818 | -3.94% | 364.4만 |
|---|
| 2026.06.05 | ₩10,964 | ₩11,038 | ₩9,523 | ₩9,764 | -10.95% | 855.2만 |
|---|
| 2026.06.04 | ₩10,730 | ₩11,461 | ₩10,555 | ₩11,213 | +4.50% | 725.3만 |
|---|
| 2026.06.03 | ₩11,320 | ₩11,642 | ₩10,917 | ₩11,038 | -2.49% | 729.3만 |
|---|
| 2026.06.02 | ₩11,360 | ₩12,272 | ₩11,213 | ₩11,561 | +1.77% | 1080.4만 |
|---|
| 2026.06.01 | ₩10,596 | ₩11,575 | ₩10,233 | ₩11,508 | +8.61% | 1325.4만 |
|---|
| 2026.05.29 | ₩10,133 | ₩11,172 | ₩9,831 | ₩10,703 | +5.63% | 1054.2만 |
|---|
| 2026.05.28 | ₩10,032 | ₩10,663 | ₩9,791 | ₩10,260 | +2.27% | 806.1만 |
|---|
| 2026.05.27 | ₩9,684 | ₩10,220 | ₩9,402 | ₩10,059 | +3.88% | 696.4만 |
|---|
| 2026.05.26 | ₩9,187 | ₩10,240 | ₩9,134 | ₩9,724 | +5.84% | 1035.2만 |
|---|
| 2026.05.22 | ₩8,490 | ₩9,187 | ₩8,385 | ₩8,959 | +5.53% | 1114.7만 |
|---|
| 2026.05.21 | ₩8,342 | ₩8,678 | ₩8,262 | ₩8,450 | +1.29% | 602.9만 |
|---|
| 2026.05.20 | ₩7,471 | ₩8,544 | ₩7,289 | ₩8,530 | +14.18% | 907.1만 |
|---|
| 2026.05.19 | ₩7,772 | ₩7,772 | ₩7,229 | ₩7,417 | -4.57% | 678.1만 |
|---|
| 2026.05.18 | ₩8,275 | ₩8,289 | ₩7,712 | ₩7,953 | -3.89% | 786.8만 |
|---|
| 2026.05.15 | ₩8,187 | ₩8,423 | ₩7,980 | ₩8,195 | +0.10% | 777.1만 |
|---|
| 2026.05.14 | ₩8,463 | ₩8,691 | ₩7,819 | ₩8,450 | -0.16% | 1693.9만 |
|---|
| 2026.05.13 | ₩9,496 | ₩10,059 | ₩9,147 | ₩9,777 | +2.97% | 1308.2만 |
|---|
| 2026.05.12 | ₩9,402 | ₩9,630 | ₩8,825 | ₩9,348 | -0.57% | 697만 |
|---|
| 2026.05.11 | ₩8,892 | ₩9,992 | ₩8,758 | ₩9,630 | +8.30% | 1183.1만 |
|---|
| 2026.05.08 | ₩8,691 | ₩8,886 | ₩8,409 | ₩8,865 | +2.01% | 472.9만 |
|---|
| 2026.05.07 | ₩8,959 | ₩8,959 | ₩8,463 | ₩8,611 | -3.89% | 495.2만 |
|---|
| 2026.05.06 | ₩8,517 | ₩8,973 | ₩8,269 | ₩8,973 | +5.35% | 811.8만 |
|---|
| 2026.05.05 | ₩9,174 | ₩9,462 | ₩9,006 | ₩9,228 | +0.58% | 565.6만 |
|---|
| 2026.05.04 | ₩9,174 | ₩9,388 | ₩8,946 | ₩9,053 | -1.32% | 440.9만 |
|---|
| 2026.05.01 | ₩8,986 | ₩9,127 | ₩8,792 | ₩9,080 | +1.04% | 287.6만 |
|---|
| 2026.04.30 | ₩8,584 | ₩9,067 | ₩8,497 | ₩8,946 | +4.22% | 431.2만 |
|---|
| 2026.04.29 | ₩8,544 | ₩8,637 | ₩8,195 | ₩8,584 | +0.47% | 431만 |
|---|
| 2026.04.28 | ₩8,383 | ₩8,584 | ₩8,215 | ₩8,544 | +1.92% | 400.9만 |
|---|
| 2026.04.27 | ₩8,852 | ₩9,048 | ₩8,678 | ₩8,731 | -1.36% | 488.1만 |
|---|
| 2026.04.24 | ₩9,120 | ₩9,214 | ₩8,624 | ₩8,865 | -2.79% | 429.4만 |
|---|
| 2026.04.23 | ₩9,388 | ₩9,489 | ₩8,564 | ₩8,906 | -5.14% | 592.5만 |
|---|
| 2026.04.22 | ₩9,050 | ₩9,489 | ₩9,013 | ₩9,388 | +3.73% | 669.1만 |
|---|
| 2026.04.21 | ₩9,328 | ₩9,375 | ₩8,718 | ₩8,758 | -6.11% | 676.6만 |
|---|
| 2026.04.20 | ₩8,691 | ₩9,174 | ₩8,611 | ₩9,160 | +5.40% | 480.3만 |
|---|
| 2026.04.17 | ₩9,013 | ₩9,093 | ₩8,772 | ₩8,879 | -1.49% | 562만 |
|---|
| 2026.04.16 | ₩8,597 | ₩8,812 | ₩8,269 | ₩8,772 | +2.03% | 590.9만 |
|---|
| 2026.04.15 | ₩8,570 | ₩8,674 | ₩8,168 | ₩8,463 | -1.25% | 518.5만 |
|---|
| 2026.04.14 | ₩8,342 | ₩8,564 | ₩8,038 | ₩8,530 | +2.25% | 607.1만 |
|---|
| 2026.04.13 | ₩7,994 | ₩8,181 | ₩7,893 | ₩8,020 | +0.34% | 441.7만 |
|---|
| 2026.04.10 | ₩7,618 | ₩8,275 | ₩7,585 | ₩8,168 | +7.22% | 786.3만 |
|---|
| 2026.04.09 | ₩7,618 | ₩7,826 | ₩7,377 | ₩7,484 | -1.76% | 455.4만 |
|---|
| 2026.04.08 | ₩7,940 | ₩8,034 | ₩7,511 | ₩7,685 | -3.21% | 521.3만 |
|---|
| 2026.04.07 | ₩7,631 | ₩7,631 | ₩7,033 | ₩7,457 | -2.28% | 685.3만 |
|---|
| 2026.04.06 | ₩6,820 | ₩7,833 | ₩6,800 | ₩7,712 | +13.08% | 999.2만 |
|---|
| 2026.04.02 | ₩6,478 | ₩6,800 | ₩6,398 | ₩6,787 | +4.76% | 397.7만 |
|---|
| 2026.04.01 | ₩6,988 | ₩7,028 | ₩6,639 | ₩6,666 | -4.61% | 509.6만 |
|---|
| 2026.03.31 | ₩6,679 | ₩6,988 | ₩6,579 | ₩6,947 | +4.02% | 621.3만 |
|---|
| 2026.03.30 | ₩7,001 | ₩7,149 | ₩6,465 | ₩6,545 | -6.51% | 806.2만 |
|---|
| 2026.03.27 | ₩6,787 | ₩7,082 | ₩6,733 | ₩7,015 | +3.36% | 528만 |
|---|
| 2026.03.26 | ₩7,041 | ₩7,236 | ₩6,813 | ₩6,867 | -2.48% | 456.9만 |
|---|
| 2026.03.25 | ₩6,921 | ₩7,450 | ₩6,907 | ₩7,229 | +4.46% | 620.4만 |
|---|
| 2026.03.24 | ₩6,559 | ₩6,860 | ₩6,559 | ₩6,760 | +3.07% | 452.1만 |
|---|
| 2026.03.23 | ₩6,679 | ₩6,840 | ₩6,599 | ₩6,733 | +0.80% | 468.7만 |
|---|
| 2026.03.20 | ₩6,746 | ₩6,880 | ₩6,451 | ₩6,518 | -3.38% | 801만 |
|---|
| 2026.03.19 | ₩6,424 | ₩6,887 | ₩6,304 | ₩6,813 | +6.05% | 483.8만 |
|---|
| 2026.03.18 | ₩6,800 | ₩6,982 | ₩6,465 | ₩6,491 | -4.54% | 510.9만 |
|---|
| 2026.03.17 | ₩6,787 | ₩6,974 | ₩6,693 | ₩6,854 | +0.99% | 360.7만 |
|---|
| 2026.03.16 | ₩6,679 | ₩6,827 | ₩6,493 | ₩6,800 | +1.81% | 463.2만 |
|---|
| 2026.03.13 | ₩6,719 | ₩6,941 | ₩6,532 | ₩6,626 | -1.40% | 492.1만 |
|---|
| 2026.03.12 | ₩6,585 | ₩6,781 | ₩6,424 | ₩6,599 | +0.20% | 545.6만 |
|---|
| 2026.03.11 | ₩6,626 | ₩6,847 | ₩6,585 | ₩6,719 | +1.42% | 500.7만 |
|---|
| 2026.03.10 | ₩6,827 | ₩6,860 | ₩6,471 | ₩6,626 | -2.95% | 687.5만 |
|---|
| 2026.03.09 | ₩6,411 | ₩6,880 | ₩6,190 | ₩6,827 | +6.49% | 724.3만 |
|---|
| 2026.03.06 | ₩6,599 | ₩6,878 | ₩6,491 | ₩6,505 | -1.42% | 716.6만 |
|---|
| 2026.03.05 | ₩6,787 | ₩6,994 | ₩6,585 | ₩6,773 | -0.20% | 635.6만 |
|---|
| 2026.03.04 | ₩6,894 | ₩7,159 | ₩6,766 | ₩6,854 | -0.58% | 522.7만 |
|---|
| 2026.03.03 | ₩6,937 | ₩7,068 | ₩6,773 | ₩6,800 | -1.97% | 685.1만 |
|---|
| 2026.03.02 | ₩6,800 | ₩7,377 | ₩6,746 | ₩7,310 | +7.50% | 735.2만 |
|---|
| 2026.02.27 | ₩7,766 | ₩7,799 | ₩7,028 | ₩7,068 | -8.98% | 1054.3만 |
|---|
| 2026.02.26 | ₩7,712 | ₩8,570 | ₩7,538 | ₩7,980 | +3.48% | 1278.7만 |
|---|
| 2026.02.25 | ₩8,248 | ₩8,624 | ₩8,155 | ₩8,248 | 0.00% | 811.9만 |
|---|
| 2026.02.24 | ₩7,846 | ₩8,242 | ₩7,658 | ₩8,195 | +4.44% | 484.4만 |
|---|
| 2026.02.23 | ₩7,846 | ₩7,913 | ₩7,665 | ₩7,873 | +0.34% | 355.3만 |
|---|
| 2026.02.20 | ₩7,987 | ₩8,228 | ₩7,806 | ₩7,980 | -0.08% | 394.6만 |
|---|
| 2026.02.19 | ₩7,913 | ₩8,087 | ₩7,772 | ₩8,087 | +2.20% | 266.5만 |
|---|
| 2026.02.18 | ₩7,967 | ₩8,248 | ₩7,792 | ₩7,980 | +0.17% | 377만 |
|---|
| 2026.02.17 | ₩7,833 | ₩8,087 | ₩7,497 | ₩7,940 | +1.37% | 413.2만 |
|---|
| 2026.02.13 | ₩7,725 | ₩8,228 | ₩7,672 | ₩7,940 | +2.78% | 487.5만 |
|---|
| 2026.02.12 | ₩8,282 | ₩8,282 | ₩7,631 | ₩7,725 | -6.72% | 702만 |
|---|
| 2026.02.11 | ₩8,544 | ₩8,570 | ₩7,980 | ₩8,222 | -3.77% | 584.7만 |
|---|
| 2026.02.10 | ₩8,691 | ₩9,201 | ₩8,403 | ₩8,423 | -3.09% | 569만 |
|---|
| 2026.02.09 | ₩8,517 | ₩8,852 | ₩8,344 | ₩8,691 | +2.05% | 799만 |
|---|
| 2026.02.06 | ₩7,893 | ₩8,671 | ₩7,866 | ₩8,557 | +8.41% | 966.2만 |
|---|
| 2026.02.05 | ₩8,289 | ₩8,329 | ₩7,564 | ₩7,571 | -8.66% | 1044.9만 |
|---|
| 2026.02.04 | ₩8,946 | ₩9,147 | ₩8,181 | ₩8,597 | -3.90% | 853.1만 |
|---|
| 2026.02.03 | ₩9,241 | ₩9,388 | ₩8,443 | ₩8,772 | -5.08% | 946.2만 |
|---|
| 2026.02.02 | ₩8,772 | ₩9,429 | ₩8,746 | ₩9,187 | +4.74% | 643.3만 |
|---|
| 2026.01.30 | ₩9,375 | ₩9,590 | ₩8,865 | ₩8,879 | -5.29% | 847.7만 |
|---|
| 2026.01.29 | ₩9,751 | ₩9,818 | ₩9,268 | ₩9,563 | -1.93% | 535.9만 |
|---|
| 2026.01.28 | ₩9,831 | ₩9,898 | ₩9,536 | ₩9,657 | -1.77% | 413.7만 |
|---|
| 2026.01.27 | ₩9,576 | ₩9,737 | ₩9,388 | ₩9,684 | +1.12% | 609.8만 |
|---|
| 2026.01.26 | ₩10,032 | ₩10,039 | ₩9,578 | ₩9,657 | -3.74% | 537.3만 |
|---|
| 2026.01.23 | ₩10,354 | ₩10,448 | ₩9,985 | ₩10,099 | -2.46% | 519.9만 |
|---|
| 2026.01.22 | ₩10,300 | ₩10,676 | ₩10,274 | ₩10,327 | +0.26% | 486.1만 |
|---|
| 2026.01.21 | ₩10,113 | ₩10,730 | ₩9,777 | ₩10,093 | -0.20% | 772.1만 |
|---|
| 2026.01.20 | ₩10,327 | ₩10,770 | ₩9,804 | ₩9,905 | -4.09% | 1077.9만 |
|---|
| 2026.01.16 | ₩10,461 | ₩11,400 | ₩10,381 | ₩11,052 | +5.64% | 864.5만 |
|---|
| 2026.01.15 | ₩11,065 | ₩11,145 | ₩10,408 | ₩10,488 | -5.21% | 594.7만 |
|---|
| 2026.01.14 | ₩10,716 | ₩11,078 | ₩10,382 | ₩11,011 | +2.75% | 554.6만 |
|---|
| 2026.01.13 | ₩10,810 | ₩10,891 | ₩10,166 | ₩10,757 | -0.50% | 535.7만 |
|---|
| 2026.01.12 | ₩10,569 | ₩10,991 | ₩10,099 | ₩10,542 | -0.25% | 576.9만 |
|---|
| 2026.01.09 | ₩10,689 | ₩10,730 | ₩10,026 | ₩10,622 | -0.63% | 847.7만 |
|---|
| 2026.01.08 | ₩10,891 | ₩11,333 | ₩10,582 | ₩10,609 | -2.59% | 537.8만 |
|---|
| 2026.01.07 | ₩11,481 | ₩11,548 | ₩10,616 | ₩10,837 | -5.61% | 551.8만 |
|---|
| 2026.01.06 | ₩11,729 | ₩11,923 | ₩11,192 | ₩11,642 | -0.74% | 749.4만 |
|---|
| 2026.01.05 | ₩10,777 | ₩11,774 | ₩10,770 | ₩11,709 | +8.65% | 778.3만 |
|---|
| 2026.01.02 | ₩10,099 | ₩10,622 | ₩10,066 | ₩10,582 | +4.78% | 524만 |
|---|
| 2025.12.31 | ₩9,938 | ₩10,019 | ₩9,663 | ₩9,804 | -1.35% | 466.7만 |
|---|
| 2025.12.30 | ₩10,220 | ₩10,275 | ₩9,905 | ₩9,952 | -2.62% | 464.3만 |
|---|
| 2025.12.29 | ₩10,059 | ₩10,425 | ₩9,925 | ₩10,220 | +1.60% | 494.8만 |
|---|
| 2025.12.26 | ₩11,052 | ₩11,052 | ₩10,200 | ₩10,233 | -7.40% | 476만 |
|---|
| 2025.12.24 | ₩11,387 | ₩11,494 | ₩10,991 | ₩11,092 | -2.59% | 237.5만 |
|---|
| 2025.12.23 | ₩11,052 | ₩11,506 | ₩10,904 | ₩11,266 | +1.94% | 557만 |
|---|
| 2025.12.22 | ₩10,730 | ₩11,226 | ₩10,622 | ₩11,186 | +4.25% | 739.4만 |
|---|
| 2025.12.19 | ₩10,046 | ₩10,669 | ₩9,992 | ₩10,542 | +4.94% | 805.5만 |
|---|
| 2025.12.18 | ₩10,019 | ₩10,327 | ₩9,887 | ₩10,019 | 0.00% | 492.5만 |
|---|
| 2025.12.17 | ₩10,341 | ₩10,590 | ₩9,630 | ₩9,657 | -6.61% | 641.5만 |
|---|
| 2025.12.16 | ₩10,341 | ₩10,676 | ₩10,072 | ₩10,381 | +0.39% | 668만 |
|---|
| 2025.12.15 | ₩11,803 | ₩11,856 | ₩10,528 | ₩10,596 | -10.23% | 769만 |
|---|
| 2025.12.12 | ₩12,071 | ₩12,259 | ₩11,561 | ₩11,588 | -4.00% | 657.5만 |
|---|
| 2025.12.11 | ₩11,917 | ₩12,151 | ₩11,467 | ₩12,071 | +1.29% | 883만 |
|---|
| 2025.12.10 | ₩11,923 | ₩12,326 | ₩11,568 | ₩12,245 | +2.70% | 699.3만 |
|---|
| 2025.12.09 | ₩11,514 | ₩12,232 | ₩11,400 | ₩12,031 | +4.48% | 798.8만 |
|---|
| 2025.12.08 | ₩12,044 | ₩12,071 | ₩11,447 | ₩11,642 | -3.34% | 588.3만 |
|---|
| 2025.12.05 | ₩12,125 | ₩12,299 | ₩11,843 | ₩12,017 | -0.88% | 487.9만 |
|---|
| 2025.12.04 | ₩11,186 | ₩12,205 | ₩11,011 | ₩12,192 | +8.99% | 658.1만 |
|---|
| 2025.12.03 | ₩10,099 | ₩11,246 | ₩9,952 | ₩11,186 | +10.76% | 533.3만 |
|---|
| 2025.12.02 | ₩9,858 | ₩10,260 | ₩9,844 | ₩10,113 | +2.59% | 443.7만 |
|---|
| 2025.12.01 | ₩10,140 | ₩10,193 | ₩9,744 | ₩9,777 | -3.57% | 514.4만 |
|---|
| 2025.11.28 | ₩10,099 | ₩10,589 | ₩10,099 | ₩10,448 | +3.45% | 293만 |
|---|
| 2025.11.26 | ₩10,207 | ₩10,368 | ₩9,949 | ₩10,099 | -1.05% | 375.4만 |
|---|
| 2025.11.25 | ₩10,140 | ₩10,294 | ₩9,751 | ₩10,153 | +0.13% | 373.1만 |
|---|
| 2025.11.24 | ₩10,052 | ₩10,260 | ₩9,885 | ₩10,166 | +1.13% | 485.9만 |
|---|
| 2025.11.21 | ₩9,590 | ₩10,160 | ₩8,959 | ₩10,019 | +4.48% | 1040.5만 |
|---|
| 2025.11.20 | ₩10,663 | ₩10,871 | ₩9,496 | ₩9,536 | -10.57% | 685.5만 |
|---|
| 2025.11.19 | ₩10,126 | ₩10,589 | ₩10,046 | ₩10,220 | +0.93% | 512.5만 |
|---|
| 2025.11.18 | ₩9,771 | ₩10,314 | ₩9,563 | ₩10,059 | +2.95% | 742.5만 |
|---|
| 2025.11.17 | ₩10,629 | ₩10,743 | ₩9,846 | ₩9,992 | -5.99% | 872만 |
|---|
| 2025.11.14 | ₩10,408 | ₩11,199 | ₩10,354 | ₩10,777 | +3.54% | 607.4만 |
|---|
| 2025.11.13 | ₩11,025 | ₩11,031 | ₩10,421 | ₩10,837 | -1.70% | 1134.5만 |
|---|
| 2025.11.12 | ₩11,937 | ₩11,992 | ₩11,132 | ₩11,199 | -6.18% | 821.6만 |
|---|
| 2025.11.11 | ₩12,245 | ₩12,252 | ₩11,669 | ₩11,856 | -3.18% | 675.9만 |
|---|
| 2025.11.10 | ₩13,171 | ₩13,269 | ₩12,031 | ₩12,446 | -5.50% | 774.1만 |
|---|
| 2025.11.07 | ₩11,749 | ₩13,037 | ₩11,628 | ₩12,829 | +9.19% | 1042.6만 |
|---|
| 2025.11.06 | ₩13,385 | ₩13,879 | ₩11,481 | ₩12,111 | -9.52% | 2766.5만 |
|---|
| 2025.11.05 | ₩15,102 | ₩15,625 | ₩15,022 | ₩15,182 | +0.53% | 956.4만 |
|---|
| 2025.11.04 | ₩15,598 | ₩15,985 | ₩14,874 | ₩14,901 | -4.47% | 667.5만 |
|---|
| 2025.11.03 | ₩16,041 | ₩16,624 | ₩15,612 | ₩16,376 | +2.09% | 624.9만 |
|---|
| 2025.10.31 | ₩15,545 | ₩16,095 | ₩15,333 | ₩16,081 | +3.45% | 518.3만 |
|---|
| 2025.10.30 | ₩15,511 | ₩15,828 | ₩15,229 | ₩15,250 | -1.69% | 489만 |
|---|
| 2025.10.29 | ₩15,799 | ₩16,537 | ₩15,652 | ₩15,786 | -0.08% | 642.8만 |
|---|
| 2025.10.28 | ₩16,316 | ₩16,470 | ₩15,578 | ₩15,665 | -3.99% | 464.7만 |
|---|
| 2025.10.27 | ₩16,752 | ₩16,966 | ₩16,242 | ₩16,323 | -2.56% | 435.6만 |
|---|
| 2025.10.24 | ₩15,954 | ₩16,819 | ₩15,826 | ₩16,524 | +3.57% | 728.6만 |
|---|
| 2025.10.23 | ₩15,263 | ₩15,571 | ₩15,062 | ₩15,397 | +0.88% | 443.6만 |
|---|
| 2025.10.22 | ₩15,558 | ₩15,731 | ₩14,539 | ₩15,042 | -3.32% | 732.1만 |
|---|
| 2025.10.21 | ₩16,671 | ₩16,765 | ₩15,853 | ₩15,893 | -4.67% | 568.5만 |
|---|
| 2025.10.20 | ₩15,759 | ₩17,020 | ₩15,437 | ₩16,993 | +7.83% | 710.4만 |
|---|
| 2025.10.17 | ₩15,142 | ₩15,612 | ₩14,820 | ₩15,035 | -0.71% | 666.5만 |
|---|
| 2025.10.16 | ₩17,811 | ₩18,289 | ₩15,384 | ₩15,437 | -13.33% | 1426.6만 |
|---|
| 2025.10.15 | ₩17,892 | ₩19,059 | ₩17,436 | ₩17,691 | -1.12% | 1385.7만 |
|---|
| 2025.10.14 | ₩17,181 | ₩17,919 | ₩16,618 | ₩17,261 | +0.47% | 896.4만 |
|---|
| 2025.10.13 | ₩16,980 | ₩18,422 | ₩16,933 | ₩17,463 | +2.84% | 1186.6만 |
|---|
| 2025.10.10 | ₩16,832 | ₩17,489 | ₩15,974 | ₩16,188 | -3.82% | 718.8만 |
|---|