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 | ₩3,567 | ₩3,621 | 0.00% | 337.7만 |
| 2026.10.05 | ₩3,795 | ₩3,795 | ₩3,561 | ₩3,581 | -5.65% | 462.9만 |
| 2026.10.02 | ₩3,862 | ₩3,915 | ₩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 | ₩3,742 | ₩3,473 | ₩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 | ₩4,023 | ₩3,755 | ₩3,849 | -3.37% | 583.7만 |
|---|
| 2026.09.24 | ₩3,896 | ₩3,996 | ₩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 | ₩3,996 | -1.97% | 520만 |
|---|
| 2026.09.18 | ₩3,983 | ₩4,050 | ₩3,836 | ₩4,010 | +0.67% | 808만 |
|---|
| 2026.09.17 | ₩4,064 | ₩4,110 | ₩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 | ₩3,996 | -1.00% | 753.1만 |
|---|
| 2026.09.14 | ₩4,064 | ₩4,157 | ₩3,996 | ₩4,050 | -0.33% | 559.7만 |
|---|
| 2026.09.11 | ₩4,292 | ₩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 | ₩4,238 | ₩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 | ₩4,680 | ₩4,439 | ₩4,452 | -1.48% | 428.9만 |
|---|
| 2026.09.03 | ₩4,479 | ₩4,612 | ₩4,452 | ₩4,520 | +0.90% | 484.5만 |
|---|
| 2026.09.02 | ₩4,466 | ₩4,546 | ₩4,426 | ₩4,466 | 0.00% | 354.4만 |
|---|
| 2026.09.01 | ₩4,426 | ₩4,533 | ₩4,345 | ₩4,493 | +1.52% | 438.7만 |
|---|
| 2026.08.31 | ₩4,479 | ₩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 | ₩4,680 | ₩4,815 | ₩4,654 | ₩4,815 | +2.87% | 418.5만 |
|---|
| 2026.08.26 | ₩4,560 | ₩4,680 | ₩4,439 | ₩4,560 | 0.00% | 432.8만 |
|---|
| 2026.08.25 | ₩4,452 | ₩4,560 | ₩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 | ₩4,493 | ₩4,620 | ₩4,439 | ₩4,533 | +0.90% | 709만 |
|---|
| 2026.08.20 | ₩4,506 | ₩4,607 | ₩4,251 | ₩4,385 | -2.68% | 809.2만 |
|---|
| 2026.08.19 | ₩4,305 | ₩4,627 | ₩4,298 | ₩4,560 | +5.92% | 1291.2만 |
|---|
| 2026.08.18 | ₩4,788 | ₩4,855 | ₩4,104 | ₩4,204 | -12.18% | 2849.1만 |
|---|
| 2026.08.17 | ₩5,257 | ₩5,591 | ₩4,721 | ₩4,821 | -8.29% | 3409.1만 |
|---|
| 2026.08.14 | ₩6,035 | ₩6,169 | ₩5,780 | ₩5,887 | -2.44% | 548.5만 |
|---|
| 2026.08.13 | ₩6,243 | ₩6,712 | ₩5,854 | ₩5,941 | -4.83% | 1065.8만 |
|---|
| 2026.08.12 | ₩6,706 | ₩6,752 | ₩6,209 | ₩6,343 | -5.40% | 907.4만 |
|---|
| 2026.08.11 | ₩6,317 | ₩6,518 | ₩6,209 | ₩6,478 | +2.55% | 408.7만 |
|---|
| 2026.08.10 | ₩6,350 | ₩6,518 | ₩6,182 | ₩6,223 | -2.01% | 390.5만 |
|---|
| 2026.08.07 | ₩5,834 | ₩6,357 | ₩5,713 | ₩6,303 | +8.05% | 484.3만 |
|---|
| 2026.08.06 | ₩5,673 | ₩5,995 | ₩5,579 | ₩5,713 | +0.71% | 433만 |
|---|
| 2026.08.05 | ₩5,874 | ₩5,901 | ₩5,713 | ₩5,753 | -2.05% | 519.5만 |
|---|
| 2026.08.04 | ₩5,847 | ₩5,968 | ₩5,740 | ₩5,901 | +0.92% | 425.4만 |
|---|
| 2026.08.03 | ₩5,431 | ₩5,700 | ₩5,364 | ₩5,659 | +4.20% | 503만 |
|---|
| 2026.07.31 | ₩5,726 | ₩5,767 | ₩5,271 | ₩5,485 | -4.22% | 464.9만 |
|---|
| 2026.07.30 | ₩5,110 | ₩5,680 | ₩5,063 | ₩5,606 | +9.71% | 829.5만 |
|---|
| 2026.07.29 | ₩5,304 | ₩5,411 | ₩4,922 | ₩4,935 | -6.95% | 993.6만 |
|---|
| 2026.07.28 | ₩5,458 | ₩5,499 | ₩5,163 | ₩5,324 | -2.46% | 838.8만 |
|---|
| 2026.07.27 | ₩5,458 | ₩5,686 | ₩5,364 | ₩5,673 | +3.93% | 596.9만 |
|---|
| 2026.07.24 | ₩5,767 | ₩5,820 | ₩5,237 | ₩5,297 | -8.14% | 862.4만 |
|---|
| 2026.07.23 | ₩6,169 | ₩6,250 | ₩5,807 | ₩5,820 | -5.65% | 618.5만 |
|---|
| 2026.07.22 | ₩6,404 | ₩6,518 | ₩6,223 | ₩6,276 | -1.99% | 304.3만 |
|---|
| 2026.07.21 | ₩6,169 | ₩6,592 | ₩6,169 | ₩6,471 | +4.89% | 409.6만 |
|---|
| 2026.07.20 | ₩6,478 | ₩6,518 | ₩6,068 | ₩6,129 | -5.38% | 565.9만 |
|---|
| 2026.07.17 | ₩6,129 | ₩6,538 | ₩6,102 | ₩6,330 | +3.28% | 598.1만 |
|---|
| 2026.07.16 | ₩6,692 | ₩6,746 | ₩6,129 | ₩6,303 | -5.81% | 874.1만 |
|---|
| 2026.07.15 | ₩6,853 | ₩7,175 | ₩6,672 | ₩6,853 | 0.00% | 442.9만 |
|---|
| 2026.07.14 | ₩6,826 | ₩6,987 | ₩6,732 | ₩6,786 | -0.59% | 478.5만 |
|---|
| 2026.07.13 | ₩6,802 | ₩6,960 | ₩6,585 | ₩6,638 | -2.41% | 547.3만 |
|---|
| 2026.07.10 | ₩7,255 | ₩7,336 | ₩6,940 | ₩6,974 | -3.88% | 445만 |
|---|
| 2026.07.09 | ₩7,403 | ₩7,537 | ₩7,081 | ₩7,242 | -2.17% | 926.1만 |
|---|
| 2026.07.08 | ₩6,612 | ₩6,893 | ₩6,518 | ₩6,873 | +3.96% | 551.5만 |
|---|
| 2026.07.07 | ₩7,363 | ₩7,457 | ₩6,618 | ₩6,685 | -9.20% | 836.9만 |
|---|
| 2026.07.06 | ₩7,329 | ₩7,772 | ₩7,255 | ₩7,537 | +2.84% | 522.3만 |
|---|
| 2026.07.02 | ₩7,899 | ₩8,127 | ₩7,141 | ₩7,188 | -9.00% | 642.2만 |
|---|
| 2026.07.01 | ₩7,912 | ₩8,281 | ₩7,819 | ₩7,845 | -0.85% | 463.7만 |
|---|
| 2026.06.30 | ₩8,181 | ₩8,509 | ₩8,067 | ₩8,140 | -0.49% | 483.4만 |
|---|
| 2026.06.29 | ₩8,100 | ₩8,342 | ₩7,713 | ₩8,181 | +0.99% | 479.7만 |
|---|
| 2026.06.26 | ₩7,886 | ₩8,147 | ₩7,738 | ₩7,980 | +1.19% | 817.2만 |
|---|
| 2026.06.25 | ₩8,167 | ₩8,348 | ₩7,832 | ₩8,114 | -0.66% | 477.4만 |
|---|
| 2026.06.24 | ₩8,570 | ₩8,570 | ₩7,939 | ₩7,966 | -7.04% | 642.2만 |
|---|
| 2026.06.23 | ₩8,867 | ₩9,240 | ₩8,476 | ₩8,489 | -4.26% | 527만 |
|---|
| 2026.06.22 | ₩9,455 | ₩9,763 | ₩9,335 | ₩9,455 | 0.00% | 375만 |
|---|
| 2026.06.18 | ₩9,307 | ₩9,549 | ₩9,026 | ₩9,495 | +2.02% | 493.6만 |
|---|
| 2026.06.17 | ₩8,985 | ₩9,535 | ₩8,878 | ₩8,972 | -0.15% | 389.7만 |
|---|
| 2026.06.16 | ₩9,415 | ₩9,562 | ₩8,871 | ₩8,891 | -5.56% | 386.9만 |
|---|
| 2026.06.15 | ₩9,508 | ₩9,919 | ₩9,448 | ₩9,495 | -0.14% | 517.3만 |
|---|
| 2026.06.12 | ₩9,012 | ₩9,187 | ₩8,757 | ₩8,932 | -0.89% | 405.6만 |
|---|
| 2026.06.11 | ₩8,489 | ₩9,026 | ₩8,303 | ₩8,985 | +5.85% | 465.3만 |
|---|
| 2026.06.10 | ₩8,891 | ₩9,146 | ₩8,409 | ₩8,422 | -5.28% | 522.3만 |
|---|
| 2026.06.09 | ₩9,897 | ₩10,139 | ₩8,611 | ₩9,052 | -8.54% | 761.5만 |
|---|
| 2026.06.08 | ₩10,219 | ₩10,300 | ₩9,730 | ₩9,817 | -3.94% | 364.4만 |
|---|
| 2026.06.05 | ₩10,963 | ₩11,037 | ₩9,522 | ₩9,763 | -10.95% | 855.2만 |
|---|
| 2026.06.04 | ₩10,729 | ₩11,460 | ₩10,554 | ₩11,212 | +4.50% | 725.3만 |
|---|
| 2026.06.03 | ₩11,319 | ₩11,641 | ₩10,917 | ₩11,037 | -2.49% | 729.3만 |
|---|
| 2026.06.02 | ₩11,359 | ₩12,271 | ₩11,212 | ₩11,560 | +1.77% | 1080.4만 |
|---|
| 2026.06.01 | ₩10,595 | ₩11,574 | ₩10,233 | ₩11,507 | +8.61% | 1325.4만 |
|---|
| 2026.05.29 | ₩10,132 | ₩11,171 | ₩9,830 | ₩10,702 | +5.63% | 1054.2만 |
|---|
| 2026.05.28 | ₩10,031 | ₩10,662 | ₩9,790 | ₩10,259 | +2.27% | 806.1만 |
|---|
| 2026.05.27 | ₩9,683 | ₩10,219 | ₩9,401 | ₩10,058 | +3.88% | 696.4만 |
|---|
| 2026.05.26 | ₩9,187 | ₩10,239 | ₩9,133 | ₩9,723 | +5.84% | 1035.2만 |
|---|
| 2026.05.22 | ₩8,489 | ₩9,187 | ₩8,385 | ₩8,959 | +5.53% | 1114.7만 |
|---|
| 2026.05.21 | ₩8,342 | ₩8,677 | ₩8,261 | ₩8,449 | +1.29% | 602.9만 |
|---|
| 2026.05.20 | ₩7,470 | ₩8,543 | ₩7,289 | ₩8,529 | +14.18% | 907.1만 |
|---|
| 2026.05.19 | ₩7,772 | ₩7,772 | ₩7,229 | ₩7,416 | -4.57% | 678.1만 |
|---|
| 2026.05.18 | ₩8,275 | ₩8,288 | ₩7,711 | ₩7,953 | -3.89% | 786.8만 |
|---|
| 2026.05.15 | ₩8,186 | ₩8,422 | ₩7,980 | ₩8,194 | +0.10% | 777.1만 |
|---|
| 2026.05.14 | ₩8,462 | ₩8,690 | ₩7,819 | ₩8,449 | -0.16% | 1693.9만 |
|---|
| 2026.05.13 | ₩9,495 | ₩10,058 | ₩9,146 | ₩9,777 | +2.97% | 1308.2만 |
|---|
| 2026.05.12 | ₩9,401 | ₩9,629 | ₩8,824 | ₩9,347 | -0.57% | 697만 |
|---|
| 2026.05.11 | ₩8,891 | ₩9,991 | ₩8,757 | ₩9,629 | +8.30% | 1183.1만 |
|---|
| 2026.05.08 | ₩8,690 | ₩8,885 | ₩8,409 | ₩8,865 | +2.01% | 472.9만 |
|---|
| 2026.05.07 | ₩8,959 | ₩8,959 | ₩8,462 | ₩8,610 | -3.89% | 495.2만 |
|---|
| 2026.05.06 | ₩8,516 | ₩8,972 | ₩8,268 | ₩8,972 | +5.35% | 811.8만 |
|---|
| 2026.05.05 | ₩9,173 | ₩9,461 | ₩9,005 | ₩9,227 | +0.58% | 565.6만 |
|---|
| 2026.05.04 | ₩9,173 | ₩9,388 | ₩8,945 | ₩9,052 | -1.32% | 440.9만 |
|---|
| 2026.05.01 | ₩8,985 | ₩9,126 | ₩8,791 | ₩9,079 | +1.04% | 287.6만 |
|---|
| 2026.04.30 | ₩8,583 | ₩9,066 | ₩8,496 | ₩8,945 | +4.22% | 431.2만 |
|---|
| 2026.04.29 | ₩8,543 | ₩8,637 | ₩8,194 | ₩8,583 | +0.47% | 431만 |
|---|
| 2026.04.28 | ₩8,382 | ₩8,583 | ₩8,214 | ₩8,543 | +1.92% | 400.9만 |
|---|
| 2026.04.27 | ₩8,851 | ₩9,047 | ₩8,677 | ₩8,731 | -1.36% | 488.1만 |
|---|
| 2026.04.24 | ₩9,119 | ₩9,213 | ₩8,623 | ₩8,865 | -2.79% | 429.4만 |
|---|
| 2026.04.23 | ₩9,388 | ₩9,488 | ₩8,563 | ₩8,905 | -5.14% | 592.5만 |
|---|
| 2026.04.22 | ₩9,050 | ₩9,488 | ₩9,012 | ₩9,388 | +3.73% | 669.1만 |
|---|
| 2026.04.21 | ₩9,327 | ₩9,374 | ₩8,717 | ₩8,757 | -6.11% | 676.6만 |
|---|
| 2026.04.20 | ₩8,690 | ₩9,173 | ₩8,610 | ₩9,160 | +5.40% | 480.3만 |
|---|
| 2026.04.17 | ₩9,012 | ₩9,093 | ₩8,771 | ₩8,878 | -1.49% | 562만 |
|---|
| 2026.04.16 | ₩8,596 | ₩8,811 | ₩8,268 | ₩8,771 | +2.03% | 590.9만 |
|---|
| 2026.04.15 | ₩8,570 | ₩8,673 | ₩8,167 | ₩8,462 | -1.25% | 518.5만 |
|---|
| 2026.04.14 | ₩8,342 | ₩8,563 | ₩8,037 | ₩8,529 | +2.25% | 607.1만 |
|---|
| 2026.04.13 | ₩7,993 | ₩8,181 | ₩7,892 | ₩8,020 | +0.34% | 441.7만 |
|---|
| 2026.04.10 | ₩7,617 | ₩8,275 | ₩7,584 | ₩8,167 | +7.22% | 786.3만 |
|---|
| 2026.04.09 | ₩7,617 | ₩7,825 | ₩7,376 | ₩7,483 | -1.76% | 455.4만 |
|---|
| 2026.04.08 | ₩7,939 | ₩8,033 | ₩7,510 | ₩7,685 | -3.21% | 521.3만 |
|---|
| 2026.04.07 | ₩7,631 | ₩7,631 | ₩7,033 | ₩7,457 | -2.28% | 685.3만 |
|---|
| 2026.04.06 | ₩6,819 | ₩7,832 | ₩6,799 | ₩7,711 | +13.08% | 999.2만 |
|---|
| 2026.04.02 | ₩6,478 | ₩6,799 | ₩6,397 | ₩6,786 | +4.76% | 397.7만 |
|---|
| 2026.04.01 | ₩6,987 | ₩7,027 | ₩6,638 | ₩6,665 | -4.61% | 509.6만 |
|---|
| 2026.03.31 | ₩6,679 | ₩6,987 | ₩6,578 | ₩6,947 | +4.02% | 621.3만 |
|---|
| 2026.03.30 | ₩7,001 | ₩7,148 | ₩6,464 | ₩6,545 | -6.51% | 806.2만 |
|---|
| 2026.03.27 | ₩6,786 | ₩7,081 | ₩6,732 | ₩7,014 | +3.36% | 528만 |
|---|
| 2026.03.26 | ₩7,041 | ₩7,235 | ₩6,813 | ₩6,866 | -2.48% | 456.9만 |
|---|
| 2026.03.25 | ₩6,920 | ₩7,450 | ₩6,907 | ₩7,229 | +4.46% | 620.4만 |
|---|
| 2026.03.24 | ₩6,558 | ₩6,860 | ₩6,558 | ₩6,759 | +3.07% | 452.1만 |
|---|
| 2026.03.23 | ₩6,679 | ₩6,840 | ₩6,598 | ₩6,732 | +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 | ₩6,303 | ₩6,813 | +6.05% | 483.8만 |
|---|
| 2026.03.18 | ₩6,799 | ₩6,982 | ₩6,464 | ₩6,491 | -4.54% | 510.9만 |
|---|
| 2026.03.17 | ₩6,786 | ₩6,974 | ₩6,692 | ₩6,853 | +0.99% | 360.7만 |
|---|
| 2026.03.16 | ₩6,679 | ₩6,826 | ₩6,492 | ₩6,799 | +1.81% | 463.2만 |
|---|
| 2026.03.13 | ₩6,719 | ₩6,940 | ₩6,531 | ₩6,625 | -1.40% | 492.1만 |
|---|
| 2026.03.12 | ₩6,585 | ₩6,781 | ₩6,424 | ₩6,598 | +0.20% | 545.6만 |
|---|
| 2026.03.11 | ₩6,625 | ₩6,846 | ₩6,585 | ₩6,719 | +1.42% | 500.7만 |
|---|
| 2026.03.10 | ₩6,826 | ₩6,860 | ₩6,471 | ₩6,625 | -2.95% | 687.5만 |
|---|
| 2026.03.09 | ₩6,410 | ₩6,880 | ₩6,189 | ₩6,826 | +6.49% | 724.3만 |
|---|
| 2026.03.06 | ₩6,598 | ₩6,877 | ₩6,491 | ₩6,504 | -1.42% | 716.6만 |
|---|
| 2026.03.05 | ₩6,786 | ₩6,994 | ₩6,585 | ₩6,773 | -0.20% | 635.6만 |
|---|
| 2026.03.04 | ₩6,893 | ₩7,159 | ₩6,766 | ₩6,853 | -0.58% | 522.7만 |
|---|
| 2026.03.03 | ₩6,936 | ₩7,068 | ₩6,773 | ₩6,799 | -1.97% | 685.1만 |
|---|
| 2026.03.02 | ₩6,799 | ₩7,376 | ₩6,746 | ₩7,309 | +7.50% | 735.2만 |
|---|
| 2026.02.27 | ₩7,765 | ₩7,798 | ₩7,027 | ₩7,068 | -8.98% | 1054.3만 |
|---|
| 2026.02.26 | ₩7,711 | ₩8,570 | ₩7,537 | ₩7,980 | +3.48% | 1278.7만 |
|---|
| 2026.02.25 | ₩8,248 | ₩8,623 | ₩8,154 | ₩8,248 | 0.00% | 811.9만 |
|---|
| 2026.02.24 | ₩7,845 | ₩8,241 | ₩7,658 | ₩8,194 | +4.44% | 484.4만 |
|---|
| 2026.02.23 | ₩7,845 | ₩7,912 | ₩7,664 | ₩7,872 | +0.34% | 355.3만 |
|---|
| 2026.02.20 | ₩7,986 | ₩8,228 | ₩7,805 | ₩7,980 | -0.08% | 394.6만 |
|---|
| 2026.02.19 | ₩7,912 | ₩8,087 | ₩7,772 | ₩8,087 | +2.20% | 266.5만 |
|---|
| 2026.02.18 | ₩7,966 | ₩8,248 | ₩7,792 | ₩7,980 | +0.17% | 377만 |
|---|
| 2026.02.17 | ₩7,832 | ₩8,087 | ₩7,497 | ₩7,939 | +1.37% | 413.2만 |
|---|
| 2026.02.13 | ₩7,725 | ₩8,228 | ₩7,671 | ₩7,939 | +2.78% | 487.5만 |
|---|
| 2026.02.12 | ₩8,281 | ₩8,281 | ₩7,631 | ₩7,725 | -6.72% | 702만 |
|---|
| 2026.02.11 | ₩8,543 | ₩8,570 | ₩7,980 | ₩8,221 | -3.77% | 584.7만 |
|---|
| 2026.02.10 | ₩8,690 | ₩9,200 | ₩8,402 | ₩8,422 | -3.09% | 569만 |
|---|
| 2026.02.09 | ₩8,516 | ₩8,851 | ₩8,343 | ₩8,690 | +2.05% | 799만 |
|---|
| 2026.02.06 | ₩7,892 | ₩8,670 | ₩7,866 | ₩8,556 | +8.41% | 966.2만 |
|---|
| 2026.02.05 | ₩8,288 | ₩8,328 | ₩7,564 | ₩7,571 | -8.66% | 1044.9만 |
|---|
| 2026.02.04 | ₩8,945 | ₩9,146 | ₩8,181 | ₩8,596 | -3.90% | 853.1만 |
|---|
| 2026.02.03 | ₩9,240 | ₩9,388 | ₩8,442 | ₩8,771 | -5.08% | 946.2만 |
|---|
| 2026.02.02 | ₩8,771 | ₩9,428 | ₩8,745 | ₩9,187 | +4.74% | 643.3만 |
|---|
| 2026.01.30 | ₩9,374 | ₩9,589 | ₩8,865 | ₩8,878 | -5.29% | 847.7만 |
|---|
| 2026.01.29 | ₩9,750 | ₩9,817 | ₩9,267 | ₩9,562 | -1.93% | 535.9만 |
|---|
| 2026.01.28 | ₩9,830 | ₩9,897 | ₩9,535 | ₩9,656 | -1.77% | 413.7만 |
|---|
| 2026.01.27 | ₩9,575 | ₩9,736 | ₩9,388 | ₩9,683 | +1.12% | 609.8만 |
|---|
| 2026.01.26 | ₩10,031 | ₩10,038 | ₩9,577 | ₩9,656 | -3.74% | 537.3만 |
|---|
| 2026.01.23 | ₩10,353 | ₩10,447 | ₩9,984 | ₩10,098 | -2.46% | 519.9만 |
|---|
| 2026.01.22 | ₩10,300 | ₩10,675 | ₩10,273 | ₩10,326 | +0.26% | 486.1만 |
|---|
| 2026.01.21 | ₩10,112 | ₩10,729 | ₩9,777 | ₩10,092 | -0.20% | 772.1만 |
|---|
| 2026.01.20 | ₩10,326 | ₩10,769 | ₩9,803 | ₩9,904 | -4.09% | 1077.9만 |
|---|
| 2026.01.16 | ₩10,461 | ₩11,399 | ₩10,380 | ₩11,051 | +5.64% | 864.5만 |
|---|
| 2026.01.15 | ₩11,064 | ₩11,145 | ₩10,407 | ₩10,487 | -5.21% | 594.7만 |
|---|
| 2026.01.14 | ₩10,715 | ₩11,077 | ₩10,381 | ₩11,010 | +2.75% | 554.6만 |
|---|
| 2026.01.13 | ₩10,809 | ₩10,890 | ₩10,166 | ₩10,756 | -0.50% | 535.7만 |
|---|
| 2026.01.12 | ₩10,568 | ₩10,990 | ₩10,098 | ₩10,541 | -0.25% | 576.9만 |
|---|
| 2026.01.09 | ₩10,689 | ₩10,729 | ₩10,025 | ₩10,622 | -0.63% | 847.7만 |
|---|
| 2026.01.08 | ₩10,890 | ₩11,332 | ₩10,581 | ₩10,608 | -2.59% | 537.8만 |
|---|
| 2026.01.07 | ₩11,480 | ₩11,547 | ₩10,615 | ₩10,836 | -5.61% | 551.8만 |
|---|
| 2026.01.06 | ₩11,728 | ₩11,922 | ₩11,191 | ₩11,641 | -0.74% | 749.4만 |
|---|
| 2026.01.05 | ₩10,776 | ₩11,774 | ₩10,769 | ₩11,708 | +8.65% | 778.3만 |
|---|
| 2026.01.02 | ₩10,098 | ₩10,622 | ₩10,065 | ₩10,581 | +4.78% | 524만 |
|---|
| 2025.12.31 | ₩9,938 | ₩10,018 | ₩9,663 | ₩9,803 | -1.35% | 466.7만 |
|---|
| 2025.12.30 | ₩10,219 | ₩10,274 | ₩9,904 | ₩9,951 | -2.62% | 464.3만 |
|---|
| 2025.12.29 | ₩10,058 | ₩10,424 | ₩9,924 | ₩10,219 | +1.60% | 494.8만 |
|---|
| 2025.12.26 | ₩11,051 | ₩11,051 | ₩10,199 | ₩10,233 | -7.40% | 476만 |
|---|
| 2025.12.24 | ₩11,386 | ₩11,493 | ₩10,990 | ₩11,091 | -2.59% | 237.5만 |
|---|
| 2025.12.23 | ₩11,051 | ₩11,505 | ₩10,903 | ₩11,265 | +1.94% | 557만 |
|---|
| 2025.12.22 | ₩10,729 | ₩11,225 | ₩10,622 | ₩11,185 | +4.25% | 739.4만 |
|---|
| 2025.12.19 | ₩10,045 | ₩10,668 | ₩9,991 | ₩10,541 | +4.94% | 805.5만 |
|---|
| 2025.12.18 | ₩10,018 | ₩10,326 | ₩9,887 | ₩10,018 | 0.00% | 492.5만 |
|---|
| 2025.12.17 | ₩10,340 | ₩10,589 | ₩9,629 | ₩9,656 | -6.61% | 641.5만 |
|---|
| 2025.12.16 | ₩10,340 | ₩10,675 | ₩10,072 | ₩10,380 | +0.39% | 668만 |
|---|
| 2025.12.15 | ₩11,802 | ₩11,855 | ₩10,528 | ₩10,595 | -10.23% | 769만 |
|---|
| 2025.12.12 | ₩12,070 | ₩12,258 | ₩11,560 | ₩11,587 | -4.00% | 657.5만 |
|---|
| 2025.12.11 | ₩11,916 | ₩12,150 | ₩11,466 | ₩12,070 | +1.29% | 883만 |
|---|
| 2025.12.10 | ₩11,922 | ₩12,325 | ₩11,567 | ₩12,244 | +2.70% | 699.3만 |
|---|
| 2025.12.09 | ₩11,513 | ₩12,231 | ₩11,399 | ₩12,030 | +4.48% | 798.8만 |
|---|
| 2025.12.08 | ₩12,043 | ₩12,070 | ₩11,446 | ₩11,641 | -3.34% | 588.3만 |
|---|
| 2025.12.05 | ₩12,124 | ₩12,298 | ₩11,842 | ₩12,016 | -0.88% | 487.9만 |
|---|
| 2025.12.04 | ₩11,185 | ₩12,204 | ₩11,010 | ₩12,191 | +8.99% | 658.1만 |
|---|
| 2025.12.03 | ₩10,098 | ₩11,245 | ₩9,951 | ₩11,185 | +10.76% | 533.3만 |
|---|
| 2025.12.02 | ₩9,857 | ₩10,259 | ₩9,844 | ₩10,112 | +2.59% | 443.7만 |
|---|
| 2025.12.01 | ₩10,139 | ₩10,192 | ₩9,743 | ₩9,777 | -3.57% | 514.4만 |
|---|
| 2025.11.28 | ₩10,098 | ₩10,588 | ₩10,098 | ₩10,447 | +3.45% | 293만 |
|---|
| 2025.11.26 | ₩10,206 | ₩10,367 | ₩9,948 | ₩10,098 | -1.05% | 375.4만 |
|---|
| 2025.11.25 | ₩10,139 | ₩10,293 | ₩9,750 | ₩10,152 | +0.13% | 373.1만 |
|---|
| 2025.11.24 | ₩10,052 | ₩10,259 | ₩9,884 | ₩10,166 | +1.13% | 485.9만 |
|---|
| 2025.11.21 | ₩9,589 | ₩10,159 | ₩8,959 | ₩10,018 | +4.48% | 1040.5만 |
|---|
| 2025.11.20 | ₩10,662 | ₩10,870 | ₩9,495 | ₩9,535 | -10.57% | 685.5만 |
|---|
| 2025.11.19 | ₩10,125 | ₩10,588 | ₩10,045 | ₩10,219 | +0.93% | 512.5만 |
|---|
| 2025.11.18 | ₩9,770 | ₩10,313 | ₩9,562 | ₩10,058 | +2.95% | 742.5만 |
|---|
| 2025.11.17 | ₩10,628 | ₩10,742 | ₩9,845 | ₩9,991 | -5.99% | 872만 |
|---|
| 2025.11.14 | ₩10,407 | ₩11,198 | ₩10,353 | ₩10,776 | +3.54% | 607.4만 |
|---|
| 2025.11.13 | ₩11,024 | ₩11,031 | ₩10,420 | ₩10,836 | -1.70% | 1134.5만 |
|---|
| 2025.11.12 | ₩11,936 | ₩11,991 | ₩11,131 | ₩11,198 | -6.18% | 821.6만 |
|---|
| 2025.11.11 | ₩12,244 | ₩12,251 | ₩11,668 | ₩11,855 | -3.18% | 675.9만 |
|---|
| 2025.11.10 | ₩13,170 | ₩13,268 | ₩12,030 | ₩12,445 | -5.50% | 774.1만 |
|---|
| 2025.11.07 | ₩11,748 | ₩13,035 | ₩11,627 | ₩12,828 | +9.19% | 1042.6만 |
|---|
| 2025.11.06 | ₩13,384 | ₩13,878 | ₩11,480 | ₩12,110 | -9.52% | 2766.5만 |
|---|
| 2025.11.05 | ₩15,101 | ₩15,624 | ₩15,020 | ₩15,181 | +0.53% | 956.4만 |
|---|
| 2025.11.04 | ₩15,597 | ₩15,983 | ₩14,873 | ₩14,900 | -4.47% | 667.5만 |
|---|
| 2025.11.03 | ₩16,040 | ₩16,623 | ₩15,610 | ₩16,375 | +2.09% | 624.9만 |
|---|
| 2025.10.31 | ₩15,543 | ₩16,093 | ₩15,331 | ₩16,080 | +3.45% | 518.3만 |
|---|
| 2025.10.30 | ₩15,510 | ₩15,826 | ₩15,228 | ₩15,248 | -1.69% | 489만 |
|---|
| 2025.10.29 | ₩15,798 | ₩16,536 | ₩15,651 | ₩15,785 | -0.08% | 642.8만 |
|---|
| 2025.10.28 | ₩16,314 | ₩16,469 | ₩15,577 | ₩15,664 | -3.99% | 464.7만 |
|---|
| 2025.10.27 | ₩16,750 | ₩16,965 | ₩16,241 | ₩16,321 | -2.56% | 435.6만 |
|---|
| 2025.10.24 | ₩15,952 | ₩16,817 | ₩15,825 | ₩16,522 | +3.57% | 728.6만 |
|---|
| 2025.10.23 | ₩15,262 | ₩15,570 | ₩15,061 | ₩15,396 | +0.88% | 443.6만 |
|---|
| 2025.10.22 | ₩15,557 | ₩15,730 | ₩14,538 | ₩15,040 | -3.32% | 732.1만 |
|---|
| 2025.10.21 | ₩16,670 | ₩16,764 | ₩15,852 | ₩15,892 | -4.67% | 568.5만 |
|---|
| 2025.10.20 | ₩15,758 | ₩17,019 | ₩15,436 | ₩16,992 | +7.83% | 710.4만 |
|---|
| 2025.10.17 | ₩15,141 | ₩15,610 | ₩14,819 | ₩15,034 | -0.71% | 666.5만 |
|---|
| 2025.10.16 | ₩17,810 | ₩18,287 | ₩15,382 | ₩15,436 | -13.33% | 1426.6만 |
|---|
| 2025.10.15 | ₩17,890 | ₩19,057 | ₩17,434 | ₩17,689 | -1.12% | 1385.7만 |
|---|
| 2025.10.14 | ₩17,179 | ₩17,917 | ₩16,616 | ₩17,260 | +0.47% | 896.4만 |
|---|
| 2025.10.13 | ₩16,978 | ₩18,420 | ₩16,931 | ₩17,461 | +2.84% | 1186.6만 |
|---|
| 2025.10.10 | ₩16,831 | ₩17,488 | ₩15,973 | ₩16,187 | -3.82% | 718.8만 |
|---|