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 | ₩3,219 | ₩3,299 | -13.07% | 2690.7만 |
| 2026.09.28–2026.10.02 | ₩3,836 | ₩4,010 | ₩3,326 | ₩3,755 | -2.10% | 5255만 |
| 2026.09.21–2026.09.25 | ₩4,077 | ₩4,124 | ₩3,742 | ₩3,849 | -5.59% | 2593만 |
| 2026.09.14–2026.09.18 | ₩4,064 | ₩4,157 | ₩3,822 | ₩4,010 | -1.32% | 3580.7만 |
| 2026.09.08–2026.09.11 | ₩4,466 | ₩4,761 | ₩4,117 | ₩4,157 | -6.91% | 2544.8만 |
| 2026.08.31–2026.09.04 | ₩4,479 | ₩4,721 | ₩4,345 | ₩4,452 | -0.60% | 2460.4만 |
| 2026.08.24–2026.08.28 | ₩4,479 | ₩4,815 | ₩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 |
| ₩4,104 |
| ₩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 | ₩6,357 | ₩5,364 | ₩6,303 | +16.05% | 2365.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,458 | ₩5,767 | ₩4,922 | ₩5,485 | +0.49% | 3723.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,478 | ₩6,592 | ₩5,237 | ₩5,297 | -18.22% | 2760.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,802 | ₩7,175 | ₩6,102 | ₩6,330 | -6.94% | 2940.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,329 | ₩7,772 | ₩6,518 | ₩6,974 | -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 | ₩9,455 | ₩9,763 | ₩7,738 | ₩7,980 | -15.60% | 2838.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,508 | ₩9,919 | ₩8,871 | ₩9,495 | -0.14% | 1787.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,219 | ₩10,300 | ₩8,303 | ₩8,932 | -12.60% | 2519.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,595 | ₩12,271 | ₩9,522 | ₩9,763 | -7.85% | 4715.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,187 | ₩11,171 | ₩9,133 | ₩10,702 | +16.50% | 3592만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,275 | ₩9,187 | ₩7,229 | ₩8,959 | +8.27% | 4089.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,891 | ₩10,058 | ₩7,819 | ₩8,194 | -7.84% | 5659.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,173 | ₩9,461 | ₩8,268 | ₩8,865 | -3.36% | 2786.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,851 | ₩9,126 | ₩8,194 | ₩9,079 | +2.58% | 2038.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,690 | ₩9,488 | ₩8,563 | ₩8,865 | +2.01% | 2847.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,993 | ₩9,093 | ₩7,892 | ₩8,878 | +11.07% | 2720.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,819 | ₩8,275 | ₩6,799 | ₩8,167 | +19.76% | 3447.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,001 | ₩7,148 | ₩6,397 | ₩6,786 | -3.07% | 2334.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,679 | ₩7,450 | ₩6,558 | ₩7,014 | +5.02% | 2526만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,679 | ₩6,982 | ₩6,303 | ₩6,518 | -2.41% | 2619.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,410 | ₩6,940 | ₩6,189 | ₩6,625 | +3.35% | 2950.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,799 | ₩7,376 | ₩6,491 | ₩6,504 | -4.34% | 3295.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,845 | ₩8,623 | ₩7,027 | ₩7,068 | -9.91% | 3984.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,832 | ₩8,248 | ₩7,497 | ₩7,980 | +1.88% | 1451.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,516 | ₩9,200 | ₩7,631 | ₩7,939 | -6.77% | 3142.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,771 | ₩9,428 | ₩7,564 | ₩8,556 | -2.45% | 4453.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,031 | ₩10,038 | ₩8,865 | ₩8,878 | -11.50% | 2944.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩10,326 | ₩10,769 | ₩9,777 | ₩10,098 | -2.21% | 2856만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,568 | ₩11,399 | ₩10,098 | ₩11,051 | +4.57% | 3126.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,776 | ₩11,922 | ₩10,025 | ₩10,622 | -1.43% | 3465만 |
|---|
| 2025.12.29–2026.01.02 | ₩10,058 | ₩10,622 | ₩9,663 | ₩10,581 | +5.20% | 1949.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩10,729 | ₩11,505 | ₩10,199 | ₩10,233 | -4.62% | 2010만 |
|---|
| 2025.12.15–2025.12.19 | ₩11,802 | ₩11,855 | ₩9,629 | ₩10,541 | -10.68% | 3376.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,043 | ₩12,325 | ₩11,399 | ₩11,587 | -3.79% | 3626.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,139 | ₩12,298 | ₩9,743 | ₩12,016 | +18.52% | 2637.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,052 | ₩10,588 | ₩9,750 | ₩10,447 | +3.94% | 1527.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩10,628 | ₩10,870 | ₩8,959 | ₩10,018 | -5.74% | 3853만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,170 | ₩13,268 | ₩10,353 | ₩10,776 | -18.18% | 4013.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,040 | ₩16,623 | ₩11,480 | ₩12,828 | -20.03% | 6057.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,750 | ₩16,965 | ₩15,228 | ₩16,080 | -4.00% | 2550.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,758 | ₩17,019 | ₩14,538 | ₩16,522 | +4.85% | 3183.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,978 | ₩19,057 | ₩14,819 | ₩15,034 | -11.45% | 5561.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩16,831 | ₩17,488 | ₩15,973 | ₩16,187 | -3.82% | 718.8만 |
|---|