시장 데이터를 불러오는 중
전체 종목
엔트라비전 커뮤니케이션즈 과거 주가
Entravision Communications Corporation Common Stock · EVC · NYSE
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Entravision Communications Corporation Common Stock · EVC · NYSE
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,179 | ₩9,246 | ₩9,018 | ₩9,018 | -1.75% | 68.9만 |
| 2026.10.08 | ₩8,992 | ₩9,260 | ₩8,951 | ₩9,085 | +1.04% | 105만 |
| 2026.10.07 | ₩8,911 | ₩9,273 | ₩8,898 | ₩9,085 | +1.95% | 114.8만 |
| 2026.10.06 | ₩9,514 | ₩9,528 | ₩8,616 | ₩8,978 | -5.63% | 323.4만 |
| 2026.10.05 | ₩9,849 | ₩10,037 | ₩9,501 | ₩9,541 | -3.13% | 98.6만 |
| 2026.10.02 | ₩9,983 | ₩10,131 | ₩9,715 | ₩9,889 | -0.94% | 186.7만 |
| 2026.10.01 | ₩9,889 | ₩10,090 | ₩9,541 | ₩9,889 | 0.00% | 157.6만 |
| 2026.09.30 | ₩9,943 | ₩10,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,849 |
| -0.94% |
| 207.7만 |
| 2026.09.29 | ₩9,836 | ₩9,889 | ₩9,621 | ₩9,836 | 0.00% | 131.7만 |
|---|
| 2026.09.28 | ₩9,863 | ₩10,010 | ₩9,729 | ₩9,755 | -1.09% | 137.4만 |
|---|
| 2026.09.25 | ₩10,479 | ₩10,479 | ₩9,930 | ₩9,930 | -5.24% | 121.8만 |
|---|
| 2026.09.24 | ₩10,506 | ₩10,667 | ₩10,425 | ₩10,452 | -0.51% | 83.7만 |
|---|
| 2026.09.23 | ₩10,734 | ₩10,747 | ₩10,439 | ₩10,559 | -1.62% | 84.7만 |
|---|
| 2026.09.22 | ₩10,760 | ₩10,961 | ₩10,600 | ₩10,854 | +0.87% | 95.5만 |
|---|
| 2026.09.21 | ₩10,559 | ₩10,868 | ₩10,479 | ₩10,707 | +1.40% | 110.3만 |
|---|
| 2026.09.18 | ₩10,492 | ₩10,533 | ₩10,224 | ₩10,452 | -0.38% | 133.2만 |
|---|
| 2026.09.17 | ₩10,841 | ₩11,028 | ₩10,399 | ₩10,412 | -3.96% | 113.2만 |
|---|
| 2026.09.16 | ₩10,975 | ₩11,055 | ₩10,492 | ₩10,573 | -3.66% | 114.9만 |
|---|
| 2026.09.15 | ₩11,122 | ₩11,256 | ₩10,787 | ₩10,881 | -2.17% | 98.2만 |
|---|
| 2026.09.14 | ₩11,256 | ₩11,725 | ₩11,149 | ₩11,149 | -0.95% | 107.9만 |
|---|
| 2026.09.11 | ₩11,739 | ₩12,047 | ₩11,484 | ₩11,538 | -1.71% | 105.6만 |
|---|
| 2026.09.10 | ₩11,069 | ₩11,618 | ₩10,961 | ₩11,618 | +4.96% | 94.2만 |
|---|
| 2026.09.09 | ₩11,109 | ₩11,444 | ₩11,042 | ₩11,216 | +0.97% | 107.5만 |
|---|
| 2026.09.08 | ₩11,189 | ₩11,243 | ₩10,881 | ₩11,136 | -0.48% | 115만 |
|---|
| 2026.09.04 | ₩11,350 | ₩11,564 | ₩11,069 | ₩11,283 | -0.59% | 91.3만 |
|---|
| 2026.09.03 | ₩11,323 | ₩11,618 | ₩11,189 | ₩11,270 | -0.47% | 113.9만 |
|---|
| 2026.09.02 | ₩10,827 | ₩11,484 | ₩10,720 | ₩11,256 | +3.96% | 139.1만 |
|---|
| 2026.09.01 | ₩10,586 | ₩11,082 | ₩10,466 | ₩10,760 | +1.65% | 112.9만 |
|---|
| 2026.08.31 | ₩10,975 | ₩11,028 | ₩10,533 | ₩10,707 | -2.44% | 219.9만 |
|---|
| 2026.08.28 | ₩10,841 | ₩11,136 | ₩10,707 | ₩10,814 | -0.25% | 95.8만 |
|---|
| 2026.08.27 | ₩10,747 | ₩10,921 | ₩10,720 | ₩10,841 | +0.87% | 73.5만 |
|---|
| 2026.08.26 | ₩10,881 | ₩10,961 | ₩10,680 | ₩10,707 | -1.60% | 79.7만 |
|---|
| 2026.08.25 | ₩11,055 | ₩11,203 | ₩10,707 | ₩10,921 | -1.21% | 78.8만 |
|---|
| 2026.08.24 | ₩11,323 | ₩11,363 | ₩10,720 | ₩10,868 | -4.02% | 117.8만 |
|---|
| 2026.08.21 | ₩10,774 | ₩11,162 | ₩10,573 | ₩10,814 | +0.37% | 156.7만 |
|---|
| 2026.08.20 | ₩11,471 | ₩11,471 | ₩10,760 | ₩10,760 | -6.19% | 111.6만 |
|---|
| 2026.08.19 | ₩11,430 | ₩11,658 | ₩11,162 | ₩11,296 | -1.17% | 117.8만 |
|---|
| 2026.08.18 | ₩11,846 | ₩11,953 | ₩11,229 | ₩11,283 | -4.75% | 134.5만 |
|---|
| 2026.08.17 | ₩11,953 | ₩12,074 | ₩11,417 | ₩11,913 | -0.34% | 148.6만 |
|---|
| 2026.08.14 | ₩11,899 | ₩12,261 | ₩11,899 | ₩12,074 | +1.46% | 111만 |
|---|
| 2026.08.13 | ₩12,275 | ₩12,636 | ₩11,859 | ₩11,899 | -3.06% | 192.9만 |
|---|
| 2026.08.12 | ₩12,288 | ₩12,636 | ₩11,605 | ₩12,087 | -1.64% | 265.1만 |
|---|
| 2026.08.11 | ₩13,548 | ₩14,204 | ₩11,538 | ₩12,368 | -8.70% | 776.7만 |
|---|
| 2026.08.10 | ₩15,946 | ₩16,013 | ₩14,928 | ₩15,678 | -1.68% | 391.8만 |
|---|
| 2026.08.07 | ₩15,517 | ₩16,308 | ₩15,249 | ₩16,040 | +3.37% | 173.9만 |
|---|
| 2026.08.06 | ₩15,357 | ₩16,187 | ₩15,209 | ₩15,290 | -0.44% | 129만 |
|---|
| 2026.08.05 | ₩15,477 | ₩16,201 | ₩15,370 | ₩15,544 | +0.43% | 151.8만 |
|---|
| 2026.08.04 | ₩15,169 | ₩15,705 | ₩14,847 | ₩15,584 | +2.74% | 93.9만 |
|---|
| 2026.08.03 | ₩14,821 | ₩15,544 | ₩14,673 | ₩14,794 | -0.18% | 135.7만 |
|---|
| 2026.07.31 | ₩15,424 | ₩15,477 | ₩14,754 | ₩15,035 | -2.52% | 104.8만 |
|---|
| 2026.07.30 | ₩15,129 | ₩15,879 | ₩15,129 | ₩15,571 | +2.92% | 164.6만 |
|---|
| 2026.07.29 | ₩14,861 | ₩15,584 | ₩14,700 | ₩14,794 | -0.45% | 203.8만 |
|---|
| 2026.07.28 | ₩14,740 | ₩14,847 | ₩14,084 | ₩14,646 | -0.64% | 142.3만 |
|---|
| 2026.07.27 | ₩14,445 | ₩14,888 | ₩14,110 | ₩14,847 | +2.78% | 100.5만 |
|---|
| 2026.07.24 | ₩14,325 | ₩14,888 | ₩13,950 | ₩14,311 | -0.09% | 116.2만 |
|---|
| 2026.07.23 | ₩13,936 | ₩14,244 | ₩13,923 | ₩14,110 | +1.25% | 166만 |
|---|
| 2026.07.22 | ₩14,271 | ₩14,325 | ₩13,802 | ₩14,003 | -1.88% | 156.9만 |
|---|
| 2026.07.21 | ₩14,981 | ₩15,236 | ₩14,218 | ₩14,539 | -2.95% | 174만 |
|---|
| 2026.07.20 | ₩14,539 | ₩15,182 | ₩14,392 | ₩14,780 | +1.66% | 96.1만 |
|---|
| 2026.07.17 | ₩13,641 | ₩14,459 | ₩13,467 | ₩14,325 | +5.01% | 121.5만 |
|---|
| 2026.07.16 | ₩14,606 | ₩14,754 | ₩13,735 | ₩14,084 | -3.58% | 157.3만 |
|---|
| 2026.07.15 | ₩15,464 | ₩15,571 | ₩14,687 | ₩14,834 | -4.07% | 108.2만 |
|---|
| 2026.07.14 | ₩15,263 | ₩15,772 | ₩15,223 | ₩15,477 | +1.40% | 113.4만 |
|---|
| 2026.07.13 | ₩15,705 | ₩15,893 | ₩14,338 | ₩14,928 | -4.95% | 217.4만 |
|---|
| 2026.07.10 | ₩16,080 | ₩16,254 | ₩15,745 | ₩15,759 | -2.00% | 92.6만 |
|---|
| 2026.07.09 | ₩15,745 | ₩16,509 | ₩15,745 | ₩16,187 | +2.81% | 135만 |
|---|
| 2026.07.08 | ₩15,946 | ₩16,201 | ₩14,807 | ₩15,692 | -1.60% | 196.4만 |
|---|
| 2026.07.07 | ₩16,482 | ₩16,844 | ₩15,638 | ₩15,946 | -3.25% | 212.8만 |
|---|
| 2026.07.06 | ₩17,581 | ₩18,412 | ₩16,857 | ₩16,857 | -4.12% | 190.9만 |
|---|
| 2026.07.02 | ₩17,661 | ₩17,795 | ₩16,656 | ₩17,487 | -0.99% | 209만 |
|---|
| 2026.07.01 | ₩17,099 | ₩18,318 | ₩16,777 | ₩17,929 | +4.86% | 243.9만 |
|---|
| 2026.06.30 | ₩18,224 | ₩18,224 | ₩17,045 | ₩17,474 | -4.12% | 268만 |
|---|
| 2026.06.29 | ₩16,228 | ₩18,104 | ₩16,027 | ₩18,063 | +11.31% | 311.7만 |
|---|
| 2026.06.26 | ₩15,102 | ₩16,281 | ₩14,995 | ₩16,120 | +6.74% | 436.2만 |
|---|
| 2026.06.25 | ₩15,196 | ₩15,611 | ₩14,740 | ₩15,263 | +0.44% | 170.5만 |
|---|
| 2026.06.24 | ₩14,579 | ₩15,169 | ₩14,338 | ₩15,022 | +3.03% | 177.9만 |
|---|
| 2026.06.23 | ₩12,610 | ₩14,606 | ₩12,610 | ₩14,526 | +15.20% | 311.6만 |
|---|
| 2026.06.22 | ₩13,065 | ₩13,333 | ₩12,770 | ₩13,226 | +1.23% | 127.6만 |
|---|
| 2026.06.18 | ₩12,703 | ₩13,213 | ₩12,489 | ₩13,213 | +4.01% | 193.8만 |
|---|
| 2026.06.17 | ₩12,234 | ₩12,811 | ₩12,234 | ₩12,596 | +2.96% | 114.5만 |
|---|
| 2026.06.16 | ₩12,221 | ₩12,355 | ₩11,739 | ₩12,248 | +0.22% | 155.5만 |
|---|
| 2026.06.15 | ₩13,052 | ₩13,146 | ₩12,154 | ₩12,355 | -5.34% | 249.9만 |
|---|
| 2026.06.12 | ₩13,414 | ₩13,467 | ₩12,650 | ₩12,945 | -3.50% | 196.8만 |
|---|
| 2026.06.11 | ₩12,060 | ₩13,481 | ₩11,966 | ₩13,373 | +10.89% | 204.3만 |
|---|
| 2026.06.10 | ₩12,355 | ₩12,945 | ₩11,980 | ₩11,993 | -2.93% | 207.1만 |
|---|
| 2026.06.09 | ₩12,342 | ₩12,529 | ₩11,752 | ₩12,301 | -0.33% | 222만 |
|---|
| 2026.06.08 | ₩11,819 | ₩12,462 | ₩11,310 | ₩12,181 | +3.06% | 232.7만 |
|---|
| 2026.06.05 | ₩11,953 | ₩12,221 | ₩11,578 | ₩11,752 | -1.68% | 167.3만 |
|---|
| 2026.06.04 | ₩11,417 | ₩12,368 | ₩11,417 | ₩12,154 | +6.46% | 215.4만 |
|---|
| 2026.06.03 | ₩12,033 | ₩12,060 | ₩11,404 | ₩11,524 | -4.23% | 196.6만 |
|---|
| 2026.06.02 | ₩12,623 | ₩12,998 | ₩12,020 | ₩12,074 | -4.35% | 270.5만 |
|---|
| 2026.06.01 | ₩12,074 | ₩12,703 | ₩12,007 | ₩12,435 | +3.00% | 224만 |
|---|
| 2026.05.29 | ₩12,757 | ₩12,797 | ₩11,873 | ₩12,167 | -4.62% | 276.6만 |
|---|
| 2026.05.28 | ₩12,636 | ₩13,119 | ₩12,382 | ₩12,569 | -0.53% | 217.4만 |
|---|
| 2026.05.27 | ₩11,698 | ₩12,757 | ₩11,672 | ₩12,757 | +9.05% | 283.1만 |
|---|
| 2026.05.26 | ₩13,146 | ₩13,146 | ₩11,712 | ₩11,725 | -10.81% | 289.7만 |
|---|
| 2026.05.22 | ₩12,569 | ₩13,561 | ₩12,435 | ₩13,186 | +4.90% | 329.5만 |
|---|
| 2026.05.21 | ₩10,948 | ₩12,878 | ₩10,854 | ₩12,730 | +16.28% | 482.8만 |
|---|
| 2026.05.20 | ₩10,506 | ₩11,028 | ₩10,050 | ₩11,002 | +4.72% | 462.9만 |
|---|
| 2026.05.19 | ₩10,412 | ₩10,854 | ₩9,997 | ₩10,827 | +3.99% | 316.3만 |
|---|
| 2026.05.18 | ₩10,586 | ₩11,028 | ₩10,372 | ₩10,720 | +1.27% | 311.4만 |
|---|
| 2026.05.15 | ₩11,551 | ₩11,752 | ₩10,399 | ₩10,492 | -9.16% | 316만 |
|---|
| 2026.05.14 | ₩11,792 | ₩12,596 | ₩11,658 | ₩11,846 | +0.45% | 382만 |
|---|
| 2026.05.13 | ₩10,854 | ₩12,516 | ₩10,600 | ₩11,953 | +10.12% | 845.6만 |
|---|
| 2026.05.12 | ₩11,430 | ₩12,020 | ₩10,868 | ₩10,868 | -4.92% | 396.4만 |
|---|
| 2026.05.11 | ₩9,836 | ₩11,886 | ₩9,836 | ₩11,886 | +20.84% | 715.3만 |
|---|
| 2026.05.08 | ₩9,474 | ₩9,595 | ₩8,308 | ₩9,595 | +1.27% | 381.4만 |
|---|
| 2026.05.07 | ₩10,466 | ₩10,573 | ₩8,831 | ₩9,313 | -11.01% | 577.3만 |
|---|
| 2026.05.06 | ₩8,697 | ₩11,189 | ₩8,536 | ₩10,305 | +18.49% | 4033만 |
|---|
| 2026.05.05 | ₩5,146 | ₩5,373 | ₩5,092 | ₩5,333 | +3.65% | 587.4만 |
|---|
| 2026.05.04 | ₩5,159 | ₩5,427 | ₩5,092 | ₩5,119 | -0.78% | 96만 |
|---|
| 2026.05.01 | ₩5,119 | ₩5,146 | ₩5,052 | ₩5,132 | +0.26% | 25.9만 |
|---|
| 2026.04.30 | ₩4,971 | ₩5,132 | ₩4,971 | ₩5,052 | +1.62% | 21.9만 |
|---|
| 2026.04.29 | ₩5,105 | ₩5,186 | ₩4,971 | ₩5,012 | -1.84% | 24.9만 |
|---|
| 2026.04.28 | ₩5,239 | ₩5,360 | ₩5,146 | ₩5,146 | -1.79% | 43.2만 |
|---|
| 2026.04.27 | ₩5,038 | ₩5,280 | ₩5,038 | ₩5,159 | +2.39% | 41.8만 |
|---|
| 2026.04.24 | ₩4,824 | ₩5,052 | ₩4,784 | ₩5,025 | +4.17% | 35.6만 |
|---|
| 2026.04.23 | ₩4,797 | ₩4,878 | ₩4,797 | ₩4,878 | +1.68% | 16.6만 |
|---|
| 2026.04.22 | ₩4,703 | ₩4,851 | ₩4,703 | ₩4,797 | +1.99% | 21.7만 |
|---|
| 2026.04.21 | ₩4,784 | ₩4,824 | ₩4,663 | ₩4,690 | -1.96% | 18.2만 |
|---|
| 2026.04.20 | ₩4,703 | ₩4,797 | ₩4,703 | ₩4,770 | +1.42% | 30.1만 |
|---|
| 2026.04.17 | ₩4,703 | ₩4,918 | ₩4,703 | ₩4,730 | +0.57% | 38.9만 |
|---|
| 2026.04.16 | ₩4,623 | ₩4,730 | ₩4,623 | ₩4,730 | +2.32% | 37.5만 |
|---|
| 2026.04.15 | ₩4,543 | ₩4,636 | ₩4,529 | ₩4,623 | +1.77% | 24.1만 |
|---|
| 2026.04.14 | ₩4,382 | ₩4,610 | ₩4,382 | ₩4,556 | +3.98% | 17.7만 |
|---|
| 2026.04.13 | ₩4,315 | ₩4,462 | ₩4,301 | ₩4,382 | +1.55% | 59.4만 |
|---|
| 2026.04.10 | ₩4,315 | ₩4,328 | ₩4,221 | ₩4,301 | -0.31% | 19만 |
|---|
| 2026.04.09 | ₩4,234 | ₩4,301 | ₩4,154 | ₩4,301 | +1.58% | 29만 |
|---|
| 2026.04.08 | ₩4,355 | ₩4,382 | ₩4,221 | ₩4,234 | -2.77% | 23.3만 |
|---|
| 2026.04.07 | ₩4,047 | ₩4,248 | ₩4,020 | ₩4,248 | +4.97% | 51.3만 |
|---|
| 2026.04.06 | ₩4,060 | ₩4,100 | ₩4,020 | ₩4,047 | -0.33% | 36.8만 |
|---|
| 2026.04.02 | ₩3,980 | ₩4,100 | ₩3,980 | ₩4,047 | +1.68% | 22.5만 |
|---|
| 2026.04.01 | ₩4,007 | ₩4,033 | ₩3,940 | ₩3,993 | -0.33% | 26.6만 |
|---|
| 2026.03.31 | ₩4,047 | ₩4,074 | ₩3,966 | ₩3,980 | -1.66% | 30.8만 |
|---|
| 2026.03.30 | ₩4,074 | ₩4,141 | ₩3,980 | ₩3,993 | -1.97% | 34.3만 |
|---|
| 2026.03.27 | ₩4,033 | ₩4,127 | ₩3,993 | ₩4,033 | 0.00% | 22.8만 |
|---|
| 2026.03.26 | ₩4,114 | ₩4,181 | ₩4,047 | ₩4,074 | -0.98% | 22.5만 |
|---|
| 2026.03.25 | ₩4,221 | ₩4,221 | ₩4,114 | ₩4,127 | -2.22% | 17.6만 |
|---|
| 2026.03.24 | ₩4,114 | ₩4,275 | ₩4,114 | ₩4,194 | +1.95% | 31.8만 |
|---|
| 2026.03.23 | ₩4,114 | ₩4,248 | ₩4,074 | ₩4,167 | +1.30% | 33.2만 |
|---|
| 2026.03.20 | ₩4,127 | ₩4,127 | ₩4,007 | ₩4,020 | -2.60% | 43.4만 |
|---|
| 2026.03.19 | ₩4,047 | ₩4,127 | ₩4,020 | ₩4,074 | +0.66% | 26만 |
|---|
| 2026.03.18 | ₩4,181 | ₩4,234 | ₩4,047 | ₩4,087 | -2.24% | 32.7만 |
|---|
| 2026.03.17 | ₩3,993 | ₩4,409 | ₩3,993 | ₩4,275 | +7.05% | 70.6만 |
|---|
| 2026.03.16 | ₩4,060 | ₩4,194 | ₩4,020 | ₩4,047 | -0.33% | 30.4만 |
|---|
| 2026.03.13 | ₩4,114 | ₩4,288 | ₩3,980 | ₩4,007 | -2.61% | 53.1만 |
|---|
| 2026.03.12 | ₩3,913 | ₩4,127 | ₩3,913 | ₩4,060 | +3.77% | 68.9만 |
|---|
| 2026.03.11 | ₩4,020 | ₩4,087 | ₩3,859 | ₩3,926 | -2.33% | 76.4만 |
|---|
| 2026.03.10 | ₩4,234 | ₩4,248 | ₩3,953 | ₩3,966 | -6.33% | 55.7만 |
|---|
| 2026.03.09 | ₩4,529 | ₩4,596 | ₩4,167 | ₩4,234 | -6.51% | 58.1만 |
|---|
| 2026.03.06 | ₩4,851 | ₩4,931 | ₩4,355 | ₩4,636 | -4.42% | 175.6만 |
|---|
| 2026.03.05 | ₩4,127 | ₩4,181 | ₩3,993 | ₩4,047 | -1.95% | 32.7만 |
|---|
| 2026.03.04 | ₩4,060 | ₩4,208 | ₩4,060 | ₩4,154 | +2.31% | 12.8만 |
|---|
| 2026.03.03 | ₩4,074 | ₩4,127 | ₩3,940 | ₩4,074 | 0.00% | 24만 |
|---|
| 2026.03.02 | ₩4,100 | ₩4,181 | ₩4,074 | ₩4,154 | +1.31% | 17.5만 |
|---|
| 2026.02.27 | ₩4,248 | ₩4,288 | ₩4,114 | ₩4,154 | -2.21% | 21.6만 |
|---|
| 2026.02.26 | ₩4,087 | ₩4,288 | ₩4,087 | ₩4,261 | +4.26% | 23.8만 |
|---|
| 2026.02.25 | ₩4,033 | ₩4,074 | ₩3,940 | ₩4,060 | +0.66% | 15.6만 |
|---|
| 2026.02.24 | ₩3,980 | ₩4,020 | ₩3,953 | ₩4,020 | +1.01% | 53만 |
|---|
| 2026.02.23 | ₩3,899 | ₩4,020 | ₩3,899 | ₩3,966 | +1.72% | 26만 |
|---|
| 2026.02.20 | ₩3,899 | ₩4,020 | ₩3,859 | ₩3,966 | +1.72% | 17.2만 |
|---|
| 2026.02.19 | ₩3,859 | ₩3,966 | ₩3,832 | ₩3,926 | +1.74% | 35.7만 |
|---|
| 2026.02.18 | ₩3,846 | ₩3,940 | ₩3,846 | ₩3,886 | +1.05% | 12.5만 |
|---|
| 2026.02.17 | ₩3,859 | ₩3,926 | ₩3,819 | ₩3,832 | -0.69% | 14.7만 |
|---|
| 2026.02.13 | ₩3,913 | ₩3,953 | ₩3,886 | ₩3,899 | -0.34% | 9.7만 |
|---|
| 2026.02.12 | ₩4,127 | ₩4,127 | ₩3,886 | ₩3,913 | -5.19% | 25.2만 |
|---|
| 2026.02.11 | ₩4,181 | ₩4,181 | ₩4,074 | ₩4,087 | -2.24% | 12.1만 |
|---|
| 2026.02.10 | ₩4,100 | ₩4,194 | ₩4,074 | ₩4,141 | +0.98% | 16.4만 |
|---|
| 2026.02.09 | ₩3,899 | ₩4,154 | ₩3,899 | ₩4,087 | +4.81% | 21.3만 |
|---|
| 2026.02.06 | ₩3,913 | ₩4,020 | ₩3,913 | ₩3,940 | +0.68% | 15만 |
|---|
| 2026.02.05 | ₩3,980 | ₩3,980 | ₩3,873 | ₩3,886 | -2.36% | 31.1만 |
|---|
| 2026.02.04 | ₩4,074 | ₩4,087 | ₩3,966 | ₩4,007 | -1.64% | 17.2만 |
|---|
| 2026.02.03 | ₩4,074 | ₩4,087 | ₩3,966 | ₩4,074 | 0.00% | 22.3만 |
|---|
| 2026.02.02 | ₩4,020 | ₩4,154 | ₩3,993 | ₩4,087 | +1.67% | 17.4만 |
|---|
| 2026.01.30 | ₩4,047 | ₩4,074 | ₩3,953 | ₩4,033 | -0.33% | 23.5만 |
|---|
| 2026.01.29 | ₩4,141 | ₩4,181 | ₩3,993 | ₩4,074 | -1.62% | 25.6만 |
|---|
| 2026.01.28 | ₩4,208 | ₩4,208 | ₩4,114 | ₩4,141 | -1.59% | 17.5만 |
|---|
| 2026.01.27 | ₩4,221 | ₩4,288 | ₩4,154 | ₩4,208 | -0.32% | 16.5만 |
|---|
| 2026.01.26 | ₩4,288 | ₩4,489 | ₩4,234 | ₩4,234 | -1.25% | 30.4만 |
|---|
| 2026.01.23 | ₩4,409 | ₩4,476 | ₩4,234 | ₩4,248 | -3.65% | 14.7만 |
|---|
| 2026.01.22 | ₩4,368 | ₩4,476 | ₩4,368 | ₩4,395 | +0.61% | 24.4만 |
|---|
| 2026.01.21 | ₩4,355 | ₩4,395 | ₩4,221 | ₩4,355 | 0.00% | 29만 |
|---|
| 2026.01.20 | ₩4,288 | ₩4,449 | ₩4,288 | ₩4,355 | +1.56% | 19.6만 |
|---|
| 2026.01.16 | ₩4,489 | ₩4,516 | ₩4,382 | ₩4,382 | -2.39% | 20.5만 |
|---|
| 2026.01.15 | ₩4,288 | ₩4,543 | ₩4,275 | ₩4,516 | +5.31% | 40.3만 |
|---|
| 2026.01.14 | ₩4,221 | ₩4,288 | ₩4,194 | ₩4,275 | +1.27% | 23.8만 |
|---|
| 2026.01.13 | ₩4,194 | ₩4,261 | ₩4,114 | ₩4,208 | +0.32% | 12.9만 |
|---|
| 2026.01.12 | ₩4,074 | ₩4,194 | ₩4,074 | ₩4,167 | +2.30% | 20.9만 |
|---|
| 2026.01.09 | ₩4,141 | ₩4,181 | ₩4,060 | ₩4,114 | -0.65% | 17.8만 |
|---|
| 2026.01.08 | ₩4,020 | ₩4,167 | ₩4,020 | ₩4,127 | +2.67% | 15.6만 |
|---|
| 2026.01.07 | ₩4,087 | ₩4,087 | ₩3,953 | ₩4,033 | -1.31% | 20만 |
|---|
| 2026.01.06 | ₩4,127 | ₩4,167 | ₩4,074 | ₩4,100 | -0.65% | 19.1만 |
|---|
| 2026.01.05 | ₩4,020 | ₩4,167 | ₩4,020 | ₩4,141 | +3.00% | 42.2만 |
|---|
| 2026.01.02 | ₩3,926 | ₩4,033 | ₩3,806 | ₩4,020 | +2.39% | 49.5만 |
|---|
| 2025.12.31 | ₩3,980 | ₩3,980 | ₩3,913 | ₩3,926 | -1.35% | 14.6만 |
|---|
| 2025.12.30 | ₩3,966 | ₩4,007 | ₩3,953 | ₩3,966 | 0.00% | 19.2만 |
|---|
| 2025.12.29 | ₩4,074 | ₩4,074 | ₩3,966 | ₩3,993 | -1.97% | 19.2만 |
|---|
| 2025.12.26 | ₩4,141 | ₩4,141 | ₩4,020 | ₩4,087 | -1.29% | 16.2만 |
|---|
| 2025.12.24 | ₩4,087 | ₩4,154 | ₩4,074 | ₩4,114 | +0.66% | 9.5만 |
|---|
| 2025.12.23 | ₩4,047 | ₩4,114 | ₩4,007 | ₩4,087 | +0.99% | 23.7만 |
|---|
| 2025.12.22 | ₩4,261 | ₩4,328 | ₩4,007 | ₩4,060 | -4.72% | 19.2만 |
|---|
| 2025.12.19 | ₩4,234 | ₩4,315 | ₩4,181 | ₩4,261 | +0.63% | 29.4만 |
|---|
| 2025.12.18 | ₩4,221 | ₩4,248 | ₩4,141 | ₩4,234 | +0.32% | 14.7만 |
|---|
| 2025.12.17 | ₩4,208 | ₩4,275 | ₩4,194 | ₩4,208 | 0.00% | 18.4만 |
|---|
| 2025.12.16 | ₩4,248 | ₩4,288 | ₩4,114 | ₩4,221 | -0.63% | 40.7만 |
|---|
| 2025.12.15 | ₩4,288 | ₩4,301 | ₩4,181 | ₩4,261 | -0.62% | 25.9만 |
|---|
| 2025.12.12 | ₩4,342 | ₩4,355 | ₩4,141 | ₩4,261 | -1.85% | 35.7만 |
|---|
| 2025.12.11 | ₩4,342 | ₩4,382 | ₩4,301 | ₩4,328 | -0.31% | 30.4만 |
|---|
| 2025.12.10 | ₩4,368 | ₩4,610 | ₩4,301 | ₩4,342 | -0.61% | 98.9만 |
|---|
| 2025.12.09 | ₩4,020 | ₩4,342 | ₩3,993 | ₩4,328 | +7.67% | 48.1만 |
|---|
| 2025.12.08 | ₩3,819 | ₩4,074 | ₩3,819 | ₩4,033 | +5.61% | 73.6만 |
|---|
| 2025.12.05 | ₩3,725 | ₩3,779 | ₩3,658 | ₩3,658 | -1.80% | 34.3만 |
|---|
| 2025.12.04 | ₩3,739 | ₩3,819 | ₩3,685 | ₩3,739 | 0.00% | 18.7만 |
|---|
| 2025.12.03 | ₩3,765 | ₩3,765 | ₩3,712 | ₩3,739 | -0.71% | 21.5만 |
|---|
| 2025.12.02 | ₩3,765 | ₩3,806 | ₩3,712 | ₩3,712 | -1.42% | 26만 |
|---|
| 2025.12.01 | ₩3,765 | ₩3,819 | ₩3,712 | ₩3,779 | +0.36% | 27.9만 |
|---|
| 2025.11.28 | ₩3,792 | ₩3,792 | ₩3,672 | ₩3,725 | -1.77% | 15.2만 |
|---|
| 2025.11.26 | ₩3,618 | ₩3,819 | ₩3,618 | ₩3,792 | +4.81% | 36.8만 |
|---|
| 2025.11.25 | ₩3,618 | ₩3,685 | ₩3,605 | ₩3,631 | +0.37% | 19.9만 |
|---|
| 2025.11.24 | ₩3,631 | ₩3,712 | ₩3,605 | ₩3,605 | -0.74% | 23.5만 |
|---|
| 2025.11.21 | ₩3,430 | ₩3,672 | ₩3,430 | ₩3,645 | +6.25% | 43.3만 |
|---|
| 2025.11.20 | ₩3,578 | ₩3,698 | ₩3,430 | ₩3,444 | -3.75% | 44.6만 |
|---|
| 2025.11.19 | ₩3,618 | ₩3,672 | ₩3,457 | ₩3,484 | -3.70% | 36.6만 |
|---|
| 2025.11.18 | ₩3,712 | ₩3,725 | ₩3,605 | ₩3,631 | -2.17% | 27.6만 |
|---|
| 2025.11.17 | ₩3,765 | ₩3,859 | ₩3,698 | ₩3,698 | -1.78% | 46.6만 |
|---|
| 2025.11.14 | ₩3,752 | ₩3,832 | ₩3,591 | ₩3,819 | +1.79% | 38.3만 |
|---|
| 2025.11.13 | ₩3,899 | ₩3,966 | ₩3,792 | ₩3,832 | -1.72% | 44.1만 |
|---|
| 2025.11.12 | ₩4,033 | ₩4,074 | ₩3,886 | ₩3,913 | -2.99% | 34.9만 |
|---|
| 2025.11.11 | ₩3,926 | ₩4,074 | ₩3,886 | ₩4,033 | +2.73% | 44.2만 |
|---|
| 2025.11.10 | ₩3,953 | ₩4,047 | ₩3,913 | ₩3,913 | -1.02% | 56.6만 |
|---|
| 2025.11.07 | ₩3,913 | ₩3,980 | ₩3,739 | ₩3,859 | -1.37% | 54.9만 |
|---|
| 2025.11.06 | ₩3,792 | ₩4,087 | ₩3,471 | ₩3,886 | +2.47% | 173.7만 |
|---|
| 2025.11.05 | ₩3,363 | ₩4,221 | ₩3,189 | ₩3,819 | +13.55% | 1138만 |
|---|
| 2025.11.04 | ₩2,653 | ₩2,720 | ₩2,653 | ₩2,653 | 0.00% | 99.7만 |
|---|
| 2025.11.03 | ₩2,760 | ₩2,787 | ₩2,653 | ₩2,667 | -3.40% | 14.7만 |
|---|
| 2025.10.31 | ₩2,680 | ₩2,921 | ₩2,680 | ₩2,774 | +3.50% | 22.5만 |
|---|
| 2025.10.30 | ₩2,734 | ₩2,760 | ₩2,667 | ₩2,680 | -1.96% | 10.8만 |
|---|
| 2025.10.29 | ₩2,720 | ₩2,868 | ₩2,707 | ₩2,720 | 0.00% | 15.6만 |
|---|
| 2025.10.28 | ₩2,680 | ₩2,774 | ₩2,653 | ₩2,693 | +0.50% | 17만 |
|---|
| 2025.10.27 | ₩2,667 | ₩2,734 | ₩2,667 | ₩2,680 | +0.50% | 8.4만 |
|---|
| 2025.10.24 | ₩2,747 | ₩2,774 | ₩2,667 | ₩2,680 | -2.44% | 7.3만 |
|---|
| 2025.10.23 | ₩2,707 | ₩2,747 | ₩2,680 | ₩2,720 | +0.50% | 7.7만 |
|---|
| 2025.10.22 | ₩2,626 | ₩2,720 | ₩2,613 | ₩2,707 | +3.06% | 17.8만 |
|---|
| 2025.10.21 | ₩2,707 | ₩2,707 | ₩2,640 | ₩2,653 | -1.98% | 18만 |
|---|
| 2025.10.20 | ₩2,667 | ₩2,747 | ₩2,667 | ₩2,707 | +1.51% | 18만 |
|---|
| 2025.10.17 | ₩2,667 | ₩2,707 | ₩2,653 | ₩2,667 | 0.00% | 15.7만 |
|---|
| 2025.10.16 | ₩2,814 | ₩2,841 | ₩2,667 | ₩2,667 | -5.24% | 18.4만 |
|---|
| 2025.10.15 | ₩2,841 | ₩2,854 | ₩2,774 | ₩2,814 | -0.94% | 18.5만 |
|---|
| 2025.10.14 | ₩2,827 | ₩2,841 | ₩2,774 | ₩2,814 | -0.47% | 23만 |
|---|
| 2025.10.13 | ₩2,921 | ₩3,002 | ₩2,841 | ₩2,841 | -2.75% | 16.1만 |
|---|
| 2025.10.10 | ₩2,961 | ₩2,988 | ₩2,854 | ₩2,854 | -3.62% | 20.8만 |
|---|