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 | ₩3,434 | ₩3,219 | ₩3,300 | -3.53% | 636.1만 |
| 2026.10.08 | ₩3,380 | ₩3,420 | ₩3,286 | ₩3,353 | -0.79% | 663.6만 |
| 2026.10.07 | ₩3,528 | ₩3,541 | ₩3,394 | ₩3,420 | -3.04% | 590.3만 |
| 2026.10.06 | ₩3,622 | ₩3,675 | ₩3,568 | ₩3,622 | 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 | ₩3,756 | -2.78% | 461.6만 |
| 2026.10.01 | ₩3,870 | ₩3,997 | ₩3,635 | ₩3,729 | -3.64% | 1001.1만 |
| 2026.09.30 | ₩3,729 | ₩4,011 |
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 | ₩3,689 | +6.18% | 1120.9만 |
|---|
| 2026.09.28 | ₩3,836 | ₩3,856 | ₩3,327 | ₩3,427 | -10.66% | 1728.7만 |
|---|
| 2026.09.25 | ₩3,984 | ₩4,024 | ₩3,756 | ₩3,850 | -3.37% | 583.7만 |
|---|
| 2026.09.24 | ₩3,897 | ₩3,997 | ₩3,742 | ₩3,970 | +1.89% | 543.9만 |
|---|
| 2026.09.23 | ₩4,078 | ₩4,090 | ₩3,917 | ₩3,944 | -3.29% | 413.7만 |
|---|
| 2026.09.22 | ₩4,078 | ₩4,125 | ₩3,964 | ₩4,098 | +0.49% | 531.6만 |
|---|
| 2026.09.21 | ₩4,078 | ₩4,078 | ₩3,944 | ₩3,997 | -1.97% | 520만 |
|---|
| 2026.09.18 | ₩3,984 | ₩4,051 | ₩3,836 | ₩4,011 | +0.67% | 808만 |
|---|
| 2026.09.17 | ₩4,064 | ₩4,111 | ₩3,903 | ₩3,944 | -2.97% | 670.3만 |
|---|
| 2026.09.16 | ₩4,037 | ₩4,051 | ₩3,823 | ₩3,917 | -2.99% | 789.6만 |
|---|
| 2026.09.15 | ₩4,037 | ₩4,078 | ₩3,877 | ₩3,997 | -1.00% | 753.1만 |
|---|
| 2026.09.14 | ₩4,064 | ₩4,158 | ₩3,997 | ₩4,051 | -0.33% | 559.7만 |
|---|
| 2026.09.11 | ₩4,292 | ₩4,299 | ₩4,145 | ₩4,158 | -3.13% | 608.7만 |
|---|
| 2026.09.10 | ₩4,185 | ₩4,319 | ₩4,118 | ₩4,212 | +0.64% | 530.9만 |
|---|
| 2026.09.09 | ₩4,574 | ₩4,614 | ₩4,239 | ₩4,239 | -7.33% | 840.7만 |
|---|
| 2026.09.08 | ₩4,467 | ₩4,762 | ₩4,447 | ₩4,654 | +4.20% | 564.4만 |
|---|
| 2026.09.04 | ₩4,520 | ₩4,681 | ₩4,440 | ₩4,453 | -1.48% | 428.9만 |
|---|
| 2026.09.03 | ₩4,480 | ₩4,613 | ₩4,453 | ₩4,520 | +0.90% | 484.5만 |
|---|
| 2026.09.02 | ₩4,467 | ₩4,547 | ₩4,426 | ₩4,467 | 0.00% | 354.4만 |
|---|
| 2026.09.01 | ₩4,426 | ₩4,534 | ₩4,346 | ₩4,494 | +1.52% | 438.7만 |
|---|
| 2026.08.31 | ₩4,480 | ₩4,722 | ₩4,447 | ₩4,534 | +1.20% | 754만 |
|---|
| 2026.08.28 | ₩4,789 | ₩4,815 | ₩4,494 | ₩4,507 | -5.88% | 482.3만 |
|---|
| 2026.08.27 | ₩4,681 | ₩4,815 | ₩4,654 | ₩4,815 | +2.87% | 418.5만 |
|---|
| 2026.08.26 | ₩4,561 | ₩4,681 | ₩4,440 | ₩4,561 | 0.00% | 432.8만 |
|---|
| 2026.08.25 | ₩4,453 | ₩4,561 | ₩4,373 | ₩4,534 | +1.81% | 541.3만 |
|---|
| 2026.08.24 | ₩4,480 | ₩4,534 | ₩4,339 | ₩4,386 | -2.10% | 679.6만 |
|---|
| 2026.08.21 | ₩4,494 | ₩4,621 | ₩4,440 | ₩4,534 | +0.90% | 709만 |
|---|
| 2026.08.20 | ₩4,507 | ₩4,608 | ₩4,252 | ₩4,386 | -2.68% | 809.2만 |
|---|
| 2026.08.19 | ₩4,306 | ₩4,628 | ₩4,299 | ₩4,561 | +5.92% | 1291.2만 |
|---|
| 2026.08.18 | ₩4,789 | ₩4,856 | ₩4,105 | ₩4,205 | -12.18% | 2849.1만 |
|---|
| 2026.08.17 | ₩5,258 | ₩5,592 | ₩4,722 | ₩4,822 | -8.29% | 3409.1만 |
|---|
| 2026.08.14 | ₩6,036 | ₩6,170 | ₩5,781 | ₩5,889 | -2.44% | 548.5만 |
|---|
| 2026.08.13 | ₩6,244 | ₩6,713 | ₩5,855 | ₩5,942 | -4.83% | 1065.8만 |
|---|
| 2026.08.12 | ₩6,707 | ₩6,754 | ₩6,210 | ₩6,345 | -5.40% | 907.4만 |
|---|
| 2026.08.11 | ₩6,318 | ₩6,519 | ₩6,210 | ₩6,479 | +2.55% | 408.7만 |
|---|
| 2026.08.10 | ₩6,351 | ₩6,519 | ₩6,184 | ₩6,224 | -2.01% | 390.5만 |
|---|
| 2026.08.07 | ₩5,835 | ₩6,358 | ₩5,714 | ₩6,304 | +8.05% | 484.3만 |
|---|
| 2026.08.06 | ₩5,674 | ₩5,996 | ₩5,580 | ₩5,714 | +0.71% | 433만 |
|---|
| 2026.08.05 | ₩5,875 | ₩5,902 | ₩5,714 | ₩5,754 | -2.05% | 519.5만 |
|---|
| 2026.08.04 | ₩5,848 | ₩5,969 | ₩5,741 | ₩5,902 | +0.92% | 425.4만 |
|---|
| 2026.08.03 | ₩5,432 | ₩5,701 | ₩5,365 | ₩5,660 | +4.20% | 503만 |
|---|
| 2026.07.31 | ₩5,728 | ₩5,768 | ₩5,272 | ₩5,486 | -4.22% | 464.9만 |
|---|
| 2026.07.30 | ₩5,111 | ₩5,681 | ₩5,064 | ₩5,607 | +9.71% | 829.5만 |
|---|
| 2026.07.29 | ₩5,305 | ₩5,412 | ₩4,923 | ₩4,936 | -6.95% | 993.6만 |
|---|
| 2026.07.28 | ₩5,459 | ₩5,500 | ₩5,164 | ₩5,325 | -2.46% | 838.8만 |
|---|
| 2026.07.27 | ₩5,459 | ₩5,687 | ₩5,365 | ₩5,674 | +3.93% | 596.9만 |
|---|
| 2026.07.24 | ₩5,768 | ₩5,821 | ₩5,238 | ₩5,298 | -8.14% | 862.4만 |
|---|
| 2026.07.23 | ₩6,170 | ₩6,251 | ₩5,808 | ₩5,821 | -5.65% | 618.5만 |
|---|
| 2026.07.22 | ₩6,405 | ₩6,519 | ₩6,224 | ₩6,278 | -1.99% | 304.3만 |
|---|
| 2026.07.21 | ₩6,170 | ₩6,593 | ₩6,170 | ₩6,472 | +4.89% | 409.6만 |
|---|
| 2026.07.20 | ₩6,479 | ₩6,519 | ₩6,070 | ₩6,130 | -5.38% | 565.9만 |
|---|
| 2026.07.17 | ₩6,130 | ₩6,539 | ₩6,103 | ₩6,331 | +3.28% | 598.1만 |
|---|
| 2026.07.16 | ₩6,693 | ₩6,747 | ₩6,130 | ₩6,304 | -5.81% | 874.1만 |
|---|
| 2026.07.15 | ₩6,854 | ₩7,176 | ₩6,673 | ₩6,854 | 0.00% | 442.9만 |
|---|
| 2026.07.14 | ₩6,827 | ₩6,988 | ₩6,734 | ₩6,787 | -0.59% | 478.5만 |
|---|
| 2026.07.13 | ₩6,803 | ₩6,962 | ₩6,586 | ₩6,640 | -2.41% | 547.3만 |
|---|
| 2026.07.10 | ₩7,257 | ₩7,337 | ₩6,941 | ₩6,975 | -3.88% | 445만 |
|---|
| 2026.07.09 | ₩7,404 | ₩7,538 | ₩7,082 | ₩7,243 | -2.17% | 926.1만 |
|---|
| 2026.07.08 | ₩6,613 | ₩6,895 | ₩6,519 | ₩6,874 | +3.96% | 551.5만 |
|---|
| 2026.07.07 | ₩7,364 | ₩7,458 | ₩6,620 | ₩6,687 | -9.20% | 836.9만 |
|---|
| 2026.07.06 | ₩7,330 | ₩7,773 | ₩7,257 | ₩7,538 | +2.84% | 522.3만 |
|---|
| 2026.07.02 | ₩7,901 | ₩8,129 | ₩7,143 | ₩7,190 | -9.00% | 642.2만 |
|---|
| 2026.07.01 | ₩7,914 | ₩8,283 | ₩7,820 | ₩7,847 | -0.85% | 463.7만 |
|---|
| 2026.06.30 | ₩8,182 | ₩8,511 | ₩8,068 | ₩8,142 | -0.49% | 483.4만 |
|---|
| 2026.06.29 | ₩8,102 | ₩8,343 | ₩7,714 | ₩8,182 | +0.99% | 479.7만 |
|---|
| 2026.06.26 | ₩7,887 | ₩8,149 | ₩7,740 | ₩7,981 | +1.19% | 817.2만 |
|---|
| 2026.06.25 | ₩8,169 | ₩8,350 | ₩7,833 | ₩8,115 | -0.66% | 477.4만 |
|---|
| 2026.06.24 | ₩8,571 | ₩8,571 | ₩7,941 | ₩7,968 | -7.04% | 642.2만 |
|---|
| 2026.06.23 | ₩8,869 | ₩9,242 | ₩8,477 | ₩8,491 | -4.26% | 527만 |
|---|
| 2026.06.22 | ₩9,457 | ₩9,765 | ₩9,337 | ₩9,457 | 0.00% | 375만 |
|---|
| 2026.06.18 | ₩9,309 | ₩9,550 | ₩9,027 | ₩9,497 | +2.02% | 493.6만 |
|---|
| 2026.06.17 | ₩8,987 | ₩9,537 | ₩8,880 | ₩8,974 | -0.15% | 389.7만 |
|---|
| 2026.06.16 | ₩9,416 | ₩9,564 | ₩8,873 | ₩8,893 | -5.56% | 386.9만 |
|---|
| 2026.06.15 | ₩9,510 | ₩9,921 | ₩9,450 | ₩9,497 | -0.14% | 517.3만 |
|---|
| 2026.06.12 | ₩9,014 | ₩9,188 | ₩8,759 | ₩8,933 | -0.89% | 405.6만 |
|---|
| 2026.06.11 | ₩8,491 | ₩9,027 | ₩8,304 | ₩8,987 | +5.85% | 465.3만 |
|---|
| 2026.06.10 | ₩8,893 | ₩9,148 | ₩8,410 | ₩8,424 | -5.28% | 522.3만 |
|---|
| 2026.06.09 | ₩9,899 | ₩10,141 | ₩8,613 | ₩9,054 | -8.54% | 761.5만 |
|---|
| 2026.06.08 | ₩10,221 | ₩10,302 | ₩9,731 | ₩9,819 | -3.94% | 364.4만 |
|---|
| 2026.06.05 | ₩10,966 | ₩11,039 | ₩9,524 | ₩9,765 | -10.95% | 855.2만 |
|---|
| 2026.06.04 | ₩10,731 | ₩11,462 | ₩10,556 | ₩11,214 | +4.50% | 725.3만 |
|---|
| 2026.06.03 | ₩11,321 | ₩11,643 | ₩10,919 | ₩11,039 | -2.49% | 729.3만 |
|---|
| 2026.06.02 | ₩11,361 | ₩12,273 | ₩11,214 | ₩11,562 | +1.77% | 1080.4만 |
|---|
| 2026.06.01 | ₩10,597 | ₩11,576 | ₩10,235 | ₩11,509 | +8.61% | 1325.4만 |
|---|
| 2026.05.29 | ₩10,134 | ₩11,173 | ₩9,832 | ₩10,704 | +5.63% | 1054.2만 |
|---|
| 2026.05.28 | ₩10,033 | ₩10,664 | ₩9,792 | ₩10,261 | +2.27% | 806.1만 |
|---|
| 2026.05.27 | ₩9,685 | ₩10,221 | ₩9,403 | ₩10,060 | +3.88% | 696.4만 |
|---|
| 2026.05.26 | ₩9,188 | ₩10,241 | ₩9,135 | ₩9,725 | +5.84% | 1035.2만 |
|---|
| 2026.05.22 | ₩8,491 | ₩9,188 | ₩8,386 | ₩8,960 | +5.53% | 1114.7만 |
|---|
| 2026.05.21 | ₩8,343 | ₩8,679 | ₩8,263 | ₩8,451 | +1.29% | 602.9만 |
|---|
| 2026.05.20 | ₩7,471 | ₩8,544 | ₩7,290 | ₩8,531 | +14.18% | 907.1만 |
|---|
| 2026.05.19 | ₩7,773 | ₩7,773 | ₩7,230 | ₩7,418 | -4.57% | 678.1만 |
|---|
| 2026.05.18 | ₩8,276 | ₩8,290 | ₩7,713 | ₩7,954 | -3.89% | 786.8만 |
|---|
| 2026.05.15 | ₩8,188 | ₩8,424 | ₩7,981 | ₩8,196 | +0.10% | 777.1만 |
|---|
| 2026.05.14 | ₩8,464 | ₩8,692 | ₩7,820 | ₩8,451 | -0.16% | 1693.9만 |
|---|
| 2026.05.13 | ₩9,497 | ₩10,060 | ₩9,148 | ₩9,778 | +2.97% | 1308.2만 |
|---|
| 2026.05.12 | ₩9,403 | ₩9,631 | ₩8,826 | ₩9,349 | -0.57% | 697만 |
|---|
| 2026.05.11 | ₩8,893 | ₩9,993 | ₩8,759 | ₩9,631 | +8.30% | 1183.1만 |
|---|
| 2026.05.08 | ₩8,692 | ₩8,886 | ₩8,410 | ₩8,866 | +2.01% | 472.9만 |
|---|
| 2026.05.07 | ₩8,960 | ₩8,960 | ₩8,464 | ₩8,611 | -3.89% | 495.2만 |
|---|
| 2026.05.06 | ₩8,518 | ₩8,974 | ₩8,269 | ₩8,974 | +5.35% | 811.8만 |
|---|
| 2026.05.05 | ₩9,175 | ₩9,463 | ₩9,007 | ₩9,228 | +0.58% | 565.6만 |
|---|
| 2026.05.04 | ₩9,175 | ₩9,389 | ₩8,947 | ₩9,054 | -1.32% | 440.9만 |
|---|
| 2026.05.01 | ₩8,987 | ₩9,128 | ₩8,793 | ₩9,081 | +1.04% | 287.6만 |
|---|
| 2026.04.30 | ₩8,585 | ₩9,068 | ₩8,497 | ₩8,947 | +4.22% | 431.2만 |
|---|
| 2026.04.29 | ₩8,544 | ₩8,638 | ₩8,196 | ₩8,585 | +0.47% | 431만 |
|---|
| 2026.04.28 | ₩8,383 | ₩8,585 | ₩8,216 | ₩8,544 | +1.92% | 400.9만 |
|---|
| 2026.04.27 | ₩8,853 | ₩9,049 | ₩8,679 | ₩8,732 | -1.36% | 488.1만 |
|---|
| 2026.04.24 | ₩9,121 | ₩9,215 | ₩8,625 | ₩8,866 | -2.79% | 429.4만 |
|---|
| 2026.04.23 | ₩9,389 | ₩9,490 | ₩8,565 | ₩8,907 | -5.14% | 592.5만 |
|---|
| 2026.04.22 | ₩9,051 | ₩9,490 | ₩9,014 | ₩9,389 | +3.73% | 669.1만 |
|---|
| 2026.04.21 | ₩9,329 | ₩9,376 | ₩8,719 | ₩8,759 | -6.11% | 676.6만 |
|---|
| 2026.04.20 | ₩8,692 | ₩9,175 | ₩8,611 | ₩9,161 | +5.40% | 480.3만 |
|---|
| 2026.04.17 | ₩9,014 | ₩9,094 | ₩8,772 | ₩8,880 | -1.49% | 562만 |
|---|
| 2026.04.16 | ₩8,598 | ₩8,813 | ₩8,269 | ₩8,772 | +2.03% | 590.9만 |
|---|
| 2026.04.15 | ₩8,571 | ₩8,675 | ₩8,169 | ₩8,464 | -1.25% | 518.5만 |
|---|
| 2026.04.14 | ₩8,343 | ₩8,565 | ₩8,039 | ₩8,531 | +2.25% | 607.1만 |
|---|
| 2026.04.13 | ₩7,994 | ₩8,182 | ₩7,894 | ₩8,021 | +0.34% | 441.7만 |
|---|
| 2026.04.10 | ₩7,619 | ₩8,276 | ₩7,585 | ₩8,169 | +7.22% | 786.3만 |
|---|
| 2026.04.09 | ₩7,619 | ₩7,827 | ₩7,377 | ₩7,485 | -1.76% | 455.4만 |
|---|
| 2026.04.08 | ₩7,941 | ₩8,035 | ₩7,512 | ₩7,686 | -3.21% | 521.3만 |
|---|
| 2026.04.07 | ₩7,632 | ₩7,632 | ₩7,034 | ₩7,458 | -2.28% | 685.3만 |
|---|
| 2026.04.06 | ₩6,821 | ₩7,833 | ₩6,801 | ₩7,713 | +13.08% | 999.2만 |
|---|
| 2026.04.02 | ₩6,479 | ₩6,801 | ₩6,398 | ₩6,787 | +4.76% | 397.7만 |
|---|
| 2026.04.01 | ₩6,988 | ₩7,029 | ₩6,640 | ₩6,667 | -4.61% | 509.6만 |
|---|
| 2026.03.31 | ₩6,680 | ₩6,988 | ₩6,579 | ₩6,948 | +4.02% | 621.3만 |
|---|
| 2026.03.30 | ₩7,002 | ₩7,149 | ₩6,465 | ₩6,546 | -6.51% | 806.2만 |
|---|
| 2026.03.27 | ₩6,787 | ₩7,082 | ₩6,734 | ₩7,015 | +3.36% | 528만 |
|---|
| 2026.03.26 | ₩7,042 | ₩7,237 | ₩6,814 | ₩6,868 | -2.48% | 456.9만 |
|---|
| 2026.03.25 | ₩6,921 | ₩7,451 | ₩6,908 | ₩7,230 | +4.46% | 620.4만 |
|---|
| 2026.03.24 | ₩6,559 | ₩6,861 | ₩6,559 | ₩6,760 | +3.07% | 452.1만 |
|---|
| 2026.03.23 | ₩6,680 | ₩6,841 | ₩6,599 | ₩6,734 | +0.80% | 468.7만 |
|---|
| 2026.03.20 | ₩6,747 | ₩6,881 | ₩6,452 | ₩6,519 | -3.38% | 801만 |
|---|
| 2026.03.19 | ₩6,425 | ₩6,888 | ₩6,304 | ₩6,814 | +6.05% | 483.8만 |
|---|
| 2026.03.18 | ₩6,801 | ₩6,983 | ₩6,465 | ₩6,492 | -4.54% | 510.9만 |
|---|
| 2026.03.17 | ₩6,787 | ₩6,975 | ₩6,693 | ₩6,854 | +0.99% | 360.7만 |
|---|
| 2026.03.16 | ₩6,680 | ₩6,827 | ₩6,493 | ₩6,801 | +1.81% | 463.2만 |
|---|
| 2026.03.13 | ₩6,720 | ₩6,941 | ₩6,532 | ₩6,626 | -1.40% | 492.1만 |
|---|
| 2026.03.12 | ₩6,586 | ₩6,782 | ₩6,425 | ₩6,599 | +0.20% | 545.6만 |
|---|
| 2026.03.11 | ₩6,626 | ₩6,848 | ₩6,586 | ₩6,720 | +1.42% | 500.7만 |
|---|
| 2026.03.10 | ₩6,827 | ₩6,861 | ₩6,472 | ₩6,626 | -2.95% | 687.5만 |
|---|
| 2026.03.09 | ₩6,412 | ₩6,881 | ₩6,190 | ₩6,827 | +6.49% | 724.3만 |
|---|
| 2026.03.06 | ₩6,599 | ₩6,878 | ₩6,492 | ₩6,506 | -1.42% | 716.6만 |
|---|
| 2026.03.05 | ₩6,787 | ₩6,995 | ₩6,586 | ₩6,774 | -0.20% | 635.6만 |
|---|
| 2026.03.04 | ₩6,895 | ₩7,160 | ₩6,767 | ₩6,854 | -0.58% | 522.7만 |
|---|
| 2026.03.03 | ₩6,937 | ₩7,069 | ₩6,774 | ₩6,801 | -1.97% | 685.1만 |
|---|
| 2026.03.02 | ₩6,801 | ₩7,377 | ₩6,747 | ₩7,310 | +7.50% | 735.2만 |
|---|
| 2026.02.27 | ₩7,766 | ₩7,800 | ₩7,029 | ₩7,069 | -8.98% | 1054.3만 |
|---|
| 2026.02.26 | ₩7,713 | ₩8,571 | ₩7,538 | ₩7,981 | +3.48% | 1278.7만 |
|---|
| 2026.02.25 | ₩8,249 | ₩8,625 | ₩8,155 | ₩8,249 | 0.00% | 811.9만 |
|---|
| 2026.02.24 | ₩7,847 | ₩8,243 | ₩7,659 | ₩8,196 | +4.44% | 484.4만 |
|---|
| 2026.02.23 | ₩7,847 | ₩7,914 | ₩7,666 | ₩7,874 | +0.34% | 355.3만 |
|---|
| 2026.02.20 | ₩7,988 | ₩8,229 | ₩7,807 | ₩7,981 | -0.08% | 394.6만 |
|---|
| 2026.02.19 | ₩7,914 | ₩8,088 | ₩7,773 | ₩8,088 | +2.20% | 266.5만 |
|---|
| 2026.02.18 | ₩7,968 | ₩8,249 | ₩7,793 | ₩7,981 | +0.17% | 377만 |
|---|
| 2026.02.17 | ₩7,833 | ₩8,088 | ₩7,498 | ₩7,941 | +1.37% | 413.2만 |
|---|
| 2026.02.13 | ₩7,726 | ₩8,229 | ₩7,673 | ₩7,941 | +2.78% | 487.5만 |
|---|
| 2026.02.12 | ₩8,283 | ₩8,283 | ₩7,632 | ₩7,726 | -6.72% | 702만 |
|---|
| 2026.02.11 | ₩8,544 | ₩8,571 | ₩7,981 | ₩8,222 | -3.77% | 584.7만 |
|---|
| 2026.02.10 | ₩8,692 | ₩9,202 | ₩8,404 | ₩8,424 | -3.09% | 569만 |
|---|
| 2026.02.09 | ₩8,518 | ₩8,853 | ₩8,345 | ₩8,692 | +2.05% | 799만 |
|---|
| 2026.02.06 | ₩7,894 | ₩8,672 | ₩7,867 | ₩8,558 | +8.41% | 966.2만 |
|---|
| 2026.02.05 | ₩8,290 | ₩8,330 | ₩7,565 | ₩7,572 | -8.66% | 1044.9만 |
|---|
| 2026.02.04 | ₩8,947 | ₩9,148 | ₩8,182 | ₩8,598 | -3.90% | 853.1만 |
|---|
| 2026.02.03 | ₩9,242 | ₩9,389 | ₩8,444 | ₩8,772 | -5.08% | 946.2만 |
|---|
| 2026.02.02 | ₩8,772 | ₩9,430 | ₩8,747 | ₩9,188 | +4.74% | 643.3만 |
|---|
| 2026.01.30 | ₩9,376 | ₩9,591 | ₩8,866 | ₩8,880 | -5.29% | 847.7만 |
|---|
| 2026.01.29 | ₩9,752 | ₩9,819 | ₩9,269 | ₩9,564 | -1.93% | 535.9만 |
|---|
| 2026.01.28 | ₩9,832 | ₩9,899 | ₩9,537 | ₩9,658 | -1.77% | 413.7만 |
|---|
| 2026.01.27 | ₩9,577 | ₩9,738 | ₩9,389 | ₩9,685 | +1.12% | 609.8만 |
|---|
| 2026.01.26 | ₩10,033 | ₩10,040 | ₩9,579 | ₩9,658 | -3.74% | 537.3만 |
|---|
| 2026.01.23 | ₩10,355 | ₩10,449 | ₩9,986 | ₩10,100 | -2.46% | 519.9만 |
|---|
| 2026.01.22 | ₩10,302 | ₩10,677 | ₩10,275 | ₩10,328 | +0.26% | 486.1만 |
|---|
| 2026.01.21 | ₩10,114 | ₩10,731 | ₩9,778 | ₩10,094 | -0.20% | 772.1만 |
|---|
| 2026.01.20 | ₩10,328 | ₩10,771 | ₩9,805 | ₩9,906 | -4.09% | 1077.9만 |
|---|
| 2026.01.16 | ₩10,463 | ₩11,401 | ₩10,382 | ₩11,053 | +5.64% | 864.5만 |
|---|
| 2026.01.15 | ₩11,066 | ₩11,147 | ₩10,409 | ₩10,489 | -5.21% | 594.7만 |
|---|
| 2026.01.14 | ₩10,717 | ₩11,080 | ₩10,383 | ₩11,012 | +2.75% | 554.6만 |
|---|
| 2026.01.13 | ₩10,811 | ₩10,892 | ₩10,167 | ₩10,758 | -0.50% | 535.7만 |
|---|
| 2026.01.12 | ₩10,570 | ₩10,992 | ₩10,100 | ₩10,543 | -0.25% | 576.9만 |
|---|
| 2026.01.09 | ₩10,691 | ₩10,731 | ₩10,027 | ₩10,623 | -0.63% | 847.7만 |
|---|
| 2026.01.08 | ₩10,892 | ₩11,334 | ₩10,583 | ₩10,610 | -2.59% | 537.8만 |
|---|
| 2026.01.07 | ₩11,482 | ₩11,549 | ₩10,617 | ₩10,838 | -5.61% | 551.8만 |
|---|
| 2026.01.06 | ₩11,730 | ₩11,925 | ₩11,194 | ₩11,643 | -0.74% | 749.4만 |
|---|
| 2026.01.05 | ₩10,778 | ₩11,776 | ₩10,771 | ₩11,710 | +8.65% | 778.3만 |
|---|
| 2026.01.02 | ₩10,100 | ₩10,623 | ₩10,067 | ₩10,583 | +4.78% | 524만 |
|---|
| 2025.12.31 | ₩9,939 | ₩10,020 | ₩9,664 | ₩9,805 | -1.35% | 466.7만 |
|---|
| 2025.12.30 | ₩10,221 | ₩10,276 | ₩9,906 | ₩9,953 | -2.62% | 464.3만 |
|---|
| 2025.12.29 | ₩10,060 | ₩10,426 | ₩9,926 | ₩10,221 | +1.60% | 494.8만 |
|---|
| 2025.12.26 | ₩11,053 | ₩11,053 | ₩10,201 | ₩10,235 | -7.40% | 476만 |
|---|
| 2025.12.24 | ₩11,388 | ₩11,495 | ₩10,992 | ₩11,093 | -2.59% | 237.5만 |
|---|
| 2025.12.23 | ₩11,053 | ₩11,507 | ₩10,905 | ₩11,267 | +1.94% | 557만 |
|---|
| 2025.12.22 | ₩10,731 | ₩11,227 | ₩10,623 | ₩11,187 | +4.25% | 739.4만 |
|---|
| 2025.12.19 | ₩10,047 | ₩10,670 | ₩9,993 | ₩10,543 | +4.94% | 805.5만 |
|---|
| 2025.12.18 | ₩10,020 | ₩10,328 | ₩9,888 | ₩10,020 | 0.00% | 492.5만 |
|---|
| 2025.12.17 | ₩10,342 | ₩10,591 | ₩9,631 | ₩9,658 | -6.61% | 641.5만 |
|---|
| 2025.12.16 | ₩10,342 | ₩10,677 | ₩10,074 | ₩10,382 | +0.39% | 668만 |
|---|
| 2025.12.15 | ₩11,804 | ₩11,858 | ₩10,530 | ₩10,597 | -10.23% | 769만 |
|---|
| 2025.12.12 | ₩12,072 | ₩12,260 | ₩11,562 | ₩11,589 | -4.00% | 657.5만 |
|---|
| 2025.12.11 | ₩11,918 | ₩12,153 | ₩11,469 | ₩12,072 | +1.29% | 883만 |
|---|
| 2025.12.10 | ₩11,925 | ₩12,327 | ₩11,569 | ₩12,247 | +2.70% | 699.3만 |
|---|
| 2025.12.09 | ₩11,515 | ₩12,233 | ₩11,401 | ₩12,032 | +4.48% | 798.8만 |
|---|
| 2025.12.08 | ₩12,045 | ₩12,072 | ₩11,448 | ₩11,643 | -3.34% | 588.3만 |
|---|
| 2025.12.05 | ₩12,126 | ₩12,300 | ₩11,844 | ₩12,018 | -0.88% | 487.9만 |
|---|
| 2025.12.04 | ₩11,187 | ₩12,206 | ₩11,012 | ₩12,193 | +8.99% | 658.1만 |
|---|
| 2025.12.03 | ₩10,100 | ₩11,247 | ₩9,953 | ₩11,187 | +10.76% | 533.3만 |
|---|
| 2025.12.02 | ₩9,859 | ₩10,261 | ₩9,846 | ₩10,114 | +2.59% | 443.7만 |
|---|
| 2025.12.01 | ₩10,141 | ₩10,194 | ₩9,745 | ₩9,778 | -3.57% | 514.4만 |
|---|
| 2025.11.28 | ₩10,100 | ₩10,590 | ₩10,100 | ₩10,449 | +3.45% | 293만 |
|---|
| 2025.11.26 | ₩10,208 | ₩10,369 | ₩9,950 | ₩10,100 | -1.05% | 375.4만 |
|---|
| 2025.11.25 | ₩10,141 | ₩10,295 | ₩9,752 | ₩10,154 | +0.13% | 373.1만 |
|---|
| 2025.11.24 | ₩10,053 | ₩10,261 | ₩9,886 | ₩10,167 | +1.13% | 485.9만 |
|---|
| 2025.11.21 | ₩9,591 | ₩10,161 | ₩8,960 | ₩10,020 | +4.48% | 1040.5만 |
|---|
| 2025.11.20 | ₩10,664 | ₩10,872 | ₩9,497 | ₩9,537 | -10.57% | 685.5만 |
|---|
| 2025.11.19 | ₩10,127 | ₩10,590 | ₩10,047 | ₩10,221 | +0.93% | 512.5만 |
|---|
| 2025.11.18 | ₩9,772 | ₩10,315 | ₩9,564 | ₩10,060 | +2.95% | 742.5만 |
|---|
| 2025.11.17 | ₩10,630 | ₩10,744 | ₩9,847 | ₩9,993 | -5.99% | 872만 |
|---|
| 2025.11.14 | ₩10,409 | ₩11,200 | ₩10,355 | ₩10,778 | +3.54% | 607.4만 |
|---|
| 2025.11.13 | ₩11,026 | ₩11,033 | ₩10,422 | ₩10,838 | -1.70% | 1134.5만 |
|---|
| 2025.11.12 | ₩11,938 | ₩11,993 | ₩11,133 | ₩11,200 | -6.18% | 821.6만 |
|---|
| 2025.11.11 | ₩12,247 | ₩12,253 | ₩11,670 | ₩11,858 | -3.18% | 675.9만 |
|---|
| 2025.11.10 | ₩13,172 | ₩13,270 | ₩12,032 | ₩12,448 | -5.50% | 774.1만 |
|---|
| 2025.11.07 | ₩11,750 | ₩13,038 | ₩11,630 | ₩12,830 | +9.19% | 1042.6만 |
|---|
| 2025.11.06 | ₩13,387 | ₩13,880 | ₩11,482 | ₩12,112 | -9.52% | 2766.5만 |
|---|
| 2025.11.05 | ₩15,104 | ₩15,627 | ₩15,023 | ₩15,184 | +0.53% | 956.4만 |
|---|
| 2025.11.04 | ₩15,600 | ₩15,986 | ₩14,876 | ₩14,902 | -4.47% | 667.5만 |
|---|
| 2025.11.03 | ₩16,043 | ₩16,626 | ₩15,613 | ₩16,378 | +2.09% | 624.9만 |
|---|
| 2025.10.31 | ₩15,546 | ₩16,096 | ₩15,334 | ₩16,083 | +3.45% | 518.3만 |
|---|
| 2025.10.30 | ₩15,513 | ₩15,829 | ₩15,231 | ₩15,251 | -1.69% | 489만 |
|---|
| 2025.10.29 | ₩15,801 | ₩16,539 | ₩15,654 | ₩15,788 | -0.08% | 642.8만 |
|---|
| 2025.10.28 | ₩16,318 | ₩16,472 | ₩15,580 | ₩15,667 | -3.99% | 464.7만 |
|---|
| 2025.10.27 | ₩16,753 | ₩16,968 | ₩16,244 | ₩16,324 | -2.56% | 435.6만 |
|---|
| 2025.10.24 | ₩15,955 | ₩16,821 | ₩15,828 | ₩16,525 | +3.57% | 728.6만 |
|---|
| 2025.10.23 | ₩15,265 | ₩15,573 | ₩15,063 | ₩15,399 | +0.88% | 443.6만 |
|---|
| 2025.10.22 | ₩15,560 | ₩15,733 | ₩14,540 | ₩15,043 | -3.32% | 732.1만 |
|---|
| 2025.10.21 | ₩16,673 | ₩16,767 | ₩15,855 | ₩15,895 | -4.67% | 568.5만 |
|---|
| 2025.10.20 | ₩15,761 | ₩17,022 | ₩15,439 | ₩16,995 | +7.83% | 710.4만 |
|---|
| 2025.10.17 | ₩15,144 | ₩15,613 | ₩14,822 | ₩15,037 | -0.71% | 666.5만 |
|---|
| 2025.10.16 | ₩17,813 | ₩18,291 | ₩15,385 | ₩15,439 | -13.33% | 1426.6만 |
|---|
| 2025.10.15 | ₩17,894 | ₩19,061 | ₩17,438 | ₩17,692 | -1.12% | 1385.7만 |
|---|
| 2025.10.14 | ₩17,183 | ₩17,920 | ₩16,619 | ₩17,263 | +0.47% | 896.4만 |
|---|
| 2025.10.13 | ₩16,981 | ₩18,423 | ₩16,935 | ₩17,464 | +2.84% | 1186.6만 |
|---|
| 2025.10.10 | ₩16,834 | ₩17,491 | ₩15,975 | ₩16,190 | -3.82% | 718.8만 |
|---|