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 | ₩9,186 | ₩9,253 | ₩9,025 | ₩9,025 | -1.75% | 68.9만 |
| 2026.10.08 | ₩8,998 | ₩9,266 | ₩8,958 | ₩9,092 | +1.04% | 105만 |
| 2026.10.07 | ₩8,918 | ₩9,280 | ₩8,904 | ₩9,092 | +1.95% | 114.8만 |
| 2026.10.06 | ₩9,521 | ₩9,534 | ₩8,623 | ₩8,985 | -5.63% | 323.4만 |
| 2026.10.05 | ₩9,856 | ₩10,044 | ₩9,508 | ₩9,548 | -3.13% | 98.6만 |
| 2026.10.02 | ₩9,990 | ₩10,138 | ₩9,722 | ₩9,896 | -0.94% | 186.7만 |
| 2026.10.01 | ₩9,896 | ₩10,098 | ₩9,548 | ₩9,896 | 0.00% | 157.6만 |
| 2026.09.30 | ₩9,950 | ₩10,044 | ₩9,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,856 |
| -0.94% |
| 207.7만 |
| 2026.09.29 | ₩9,843 | ₩9,896 | ₩9,628 | ₩9,843 | 0.00% | 131.7만 |
|---|
| 2026.09.28 | ₩9,870 | ₩10,017 | ₩9,736 | ₩9,762 | -1.09% | 137.4만 |
|---|
| 2026.09.25 | ₩10,486 | ₩10,486 | ₩9,937 | ₩9,937 | -5.24% | 121.8만 |
|---|
| 2026.09.24 | ₩10,513 | ₩10,674 | ₩10,433 | ₩10,460 | -0.51% | 83.7만 |
|---|
| 2026.09.23 | ₩10,741 | ₩10,755 | ₩10,446 | ₩10,567 | -1.62% | 84.7만 |
|---|
| 2026.09.22 | ₩10,768 | ₩10,969 | ₩10,607 | ₩10,862 | +0.87% | 95.5만 |
|---|
| 2026.09.21 | ₩10,567 | ₩10,875 | ₩10,486 | ₩10,714 | +1.40% | 110.3만 |
|---|
| 2026.09.18 | ₩10,500 | ₩10,540 | ₩10,232 | ₩10,460 | -0.38% | 133.2만 |
|---|
| 2026.09.17 | ₩10,849 | ₩11,036 | ₩10,406 | ₩10,419 | -3.96% | 113.2만 |
|---|
| 2026.09.16 | ₩10,983 | ₩11,063 | ₩10,500 | ₩10,580 | -3.66% | 114.9만 |
|---|
| 2026.09.15 | ₩11,130 | ₩11,264 | ₩10,795 | ₩10,889 | -2.17% | 98.2만 |
|---|
| 2026.09.14 | ₩11,264 | ₩11,734 | ₩11,157 | ₩11,157 | -0.95% | 107.9만 |
|---|
| 2026.09.11 | ₩11,747 | ₩12,055 | ₩11,492 | ₩11,546 | -1.71% | 105.6만 |
|---|
| 2026.09.10 | ₩11,076 | ₩11,626 | ₩10,969 | ₩11,626 | +4.96% | 94.2만 |
|---|
| 2026.09.09 | ₩11,117 | ₩11,452 | ₩11,050 | ₩11,224 | +0.97% | 107.5만 |
|---|
| 2026.09.08 | ₩11,197 | ₩11,251 | ₩10,889 | ₩11,144 | -0.48% | 115만 |
|---|
| 2026.09.04 | ₩11,358 | ₩11,573 | ₩11,076 | ₩11,291 | -0.59% | 91.3만 |
|---|
| 2026.09.03 | ₩11,331 | ₩11,626 | ₩11,197 | ₩11,278 | -0.47% | 113.9만 |
|---|
| 2026.09.02 | ₩10,835 | ₩11,492 | ₩10,728 | ₩11,264 | +3.96% | 139.1만 |
|---|
| 2026.09.01 | ₩10,594 | ₩11,090 | ₩10,473 | ₩10,768 | +1.65% | 112.9만 |
|---|
| 2026.08.31 | ₩10,983 | ₩11,036 | ₩10,540 | ₩10,714 | -2.44% | 219.9만 |
|---|
| 2026.08.28 | ₩10,849 | ₩11,144 | ₩10,714 | ₩10,822 | -0.25% | 95.8만 |
|---|
| 2026.08.27 | ₩10,755 | ₩10,929 | ₩10,728 | ₩10,849 | +0.87% | 73.5만 |
|---|
| 2026.08.26 | ₩10,889 | ₩10,969 | ₩10,688 | ₩10,714 | -1.60% | 79.7만 |
|---|
| 2026.08.25 | ₩11,063 | ₩11,211 | ₩10,714 | ₩10,929 | -1.21% | 78.8만 |
|---|
| 2026.08.24 | ₩11,331 | ₩11,372 | ₩10,728 | ₩10,875 | -4.02% | 117.8만 |
|---|
| 2026.08.21 | ₩10,781 | ₩11,170 | ₩10,580 | ₩10,822 | +0.37% | 156.7만 |
|---|
| 2026.08.20 | ₩11,479 | ₩11,479 | ₩10,768 | ₩10,768 | -6.19% | 111.6만 |
|---|
| 2026.08.19 | ₩11,439 | ₩11,667 | ₩11,170 | ₩11,304 | -1.17% | 117.8만 |
|---|
| 2026.08.18 | ₩11,854 | ₩11,962 | ₩11,237 | ₩11,291 | -4.75% | 134.5만 |
|---|
| 2026.08.17 | ₩11,962 | ₩12,082 | ₩11,425 | ₩11,921 | -0.34% | 148.6만 |
|---|
| 2026.08.14 | ₩11,908 | ₩12,270 | ₩11,908 | ₩12,082 | +1.46% | 111만 |
|---|
| 2026.08.13 | ₩12,283 | ₩12,645 | ₩11,868 | ₩11,908 | -3.06% | 192.9만 |
|---|
| 2026.08.12 | ₩12,297 | ₩12,645 | ₩11,613 | ₩12,096 | -1.64% | 265.1만 |
|---|
| 2026.08.11 | ₩13,557 | ₩14,214 | ₩11,546 | ₩12,377 | -8.70% | 776.7만 |
|---|
| 2026.08.10 | ₩15,958 | ₩16,025 | ₩14,939 | ₩15,689 | -1.68% | 391.8만 |
|---|
| 2026.08.07 | ₩15,529 | ₩16,320 | ₩15,260 | ₩16,052 | +3.37% | 173.9만 |
|---|
| 2026.08.06 | ₩15,368 | ₩16,199 | ₩15,220 | ₩15,301 | -0.44% | 129만 |
|---|
| 2026.08.05 | ₩15,488 | ₩16,212 | ₩15,381 | ₩15,555 | +0.43% | 151.8만 |
|---|
| 2026.08.04 | ₩15,180 | ₩15,716 | ₩14,858 | ₩15,596 | +2.74% | 93.9만 |
|---|
| 2026.08.03 | ₩14,831 | ₩15,555 | ₩14,684 | ₩14,804 | -0.18% | 135.7만 |
|---|
| 2026.07.31 | ₩15,435 | ₩15,488 | ₩14,764 | ₩15,046 | -2.52% | 104.8만 |
|---|
| 2026.07.30 | ₩15,140 | ₩15,891 | ₩15,140 | ₩15,582 | +2.92% | 164.6만 |
|---|
| 2026.07.29 | ₩14,871 | ₩15,596 | ₩14,711 | ₩14,804 | -0.45% | 203.8만 |
|---|
| 2026.07.28 | ₩14,751 | ₩14,858 | ₩14,094 | ₩14,657 | -0.64% | 142.3만 |
|---|
| 2026.07.27 | ₩14,456 | ₩14,898 | ₩14,121 | ₩14,858 | +2.78% | 100.5만 |
|---|
| 2026.07.24 | ₩14,335 | ₩14,898 | ₩13,960 | ₩14,322 | -0.09% | 116.2만 |
|---|
| 2026.07.23 | ₩13,946 | ₩14,255 | ₩13,933 | ₩14,121 | +1.25% | 166만 |
|---|
| 2026.07.22 | ₩14,281 | ₩14,335 | ₩13,812 | ₩14,013 | -1.88% | 156.9만 |
|---|
| 2026.07.21 | ₩14,992 | ₩15,247 | ₩14,228 | ₩14,550 | -2.95% | 174만 |
|---|
| 2026.07.20 | ₩14,550 | ₩15,193 | ₩14,402 | ₩14,791 | +1.66% | 96.1만 |
|---|
| 2026.07.17 | ₩13,651 | ₩14,469 | ₩13,477 | ₩14,335 | +5.01% | 121.5만 |
|---|
| 2026.07.16 | ₩14,617 | ₩14,764 | ₩13,745 | ₩14,094 | -3.58% | 157.3만 |
|---|
| 2026.07.15 | ₩15,475 | ₩15,582 | ₩14,697 | ₩14,845 | -4.07% | 108.2만 |
|---|
| 2026.07.14 | ₩15,274 | ₩15,783 | ₩15,234 | ₩15,488 | +1.40% | 113.4만 |
|---|
| 2026.07.13 | ₩15,716 | ₩15,904 | ₩14,348 | ₩14,939 | -4.95% | 217.4만 |
|---|
| 2026.07.10 | ₩16,092 | ₩16,266 | ₩15,757 | ₩15,770 | -2.00% | 92.6만 |
|---|
| 2026.07.09 | ₩15,757 | ₩16,521 | ₩15,757 | ₩16,199 | +2.81% | 135만 |
|---|
| 2026.07.08 | ₩15,958 | ₩16,212 | ₩14,818 | ₩15,703 | -1.60% | 196.4만 |
|---|
| 2026.07.07 | ₩16,494 | ₩16,856 | ₩15,649 | ₩15,958 | -3.25% | 212.8만 |
|---|
| 2026.07.06 | ₩17,594 | ₩18,425 | ₩16,870 | ₩16,870 | -4.12% | 190.9만 |
|---|
| 2026.07.02 | ₩17,674 | ₩17,808 | ₩16,668 | ₩17,500 | -0.99% | 209만 |
|---|
| 2026.07.01 | ₩17,111 | ₩18,331 | ₩16,789 | ₩17,942 | +4.86% | 243.9만 |
|---|
| 2026.06.30 | ₩18,237 | ₩18,237 | ₩17,057 | ₩17,486 | -4.12% | 268만 |
|---|
| 2026.06.29 | ₩16,239 | ₩18,117 | ₩16,038 | ₩18,076 | +11.31% | 311.7만 |
|---|
| 2026.06.26 | ₩15,113 | ₩16,293 | ₩15,006 | ₩16,132 | +6.74% | 436.2만 |
|---|
| 2026.06.25 | ₩15,207 | ₩15,622 | ₩14,751 | ₩15,274 | +0.44% | 170.5만 |
|---|
| 2026.06.24 | ₩14,590 | ₩15,180 | ₩14,348 | ₩15,032 | +3.03% | 177.9만 |
|---|
| 2026.06.23 | ₩12,619 | ₩14,617 | ₩12,619 | ₩14,536 | +15.20% | 311.6만 |
|---|
| 2026.06.22 | ₩13,075 | ₩13,343 | ₩12,780 | ₩13,235 | +1.23% | 127.6만 |
|---|
| 2026.06.18 | ₩12,712 | ₩13,222 | ₩12,498 | ₩13,222 | +4.01% | 193.8만 |
|---|
| 2026.06.17 | ₩12,243 | ₩12,820 | ₩12,243 | ₩12,605 | +2.96% | 114.5만 |
|---|
| 2026.06.16 | ₩12,230 | ₩12,364 | ₩11,747 | ₩12,257 | +0.22% | 155.5만 |
|---|
| 2026.06.15 | ₩13,061 | ₩13,155 | ₩12,163 | ₩12,364 | -5.34% | 249.9만 |
|---|
| 2026.06.12 | ₩13,423 | ₩13,477 | ₩12,659 | ₩12,954 | -3.50% | 196.8만 |
|---|
| 2026.06.11 | ₩12,069 | ₩13,490 | ₩11,975 | ₩13,383 | +10.89% | 204.3만 |
|---|
| 2026.06.10 | ₩12,364 | ₩12,954 | ₩11,988 | ₩12,002 | -2.93% | 207.1만 |
|---|
| 2026.06.09 | ₩12,350 | ₩12,538 | ₩11,760 | ₩12,310 | -0.33% | 222만 |
|---|
| 2026.06.08 | ₩11,827 | ₩12,471 | ₩11,318 | ₩12,190 | +3.06% | 232.7만 |
|---|
| 2026.06.05 | ₩11,962 | ₩12,230 | ₩11,586 | ₩11,760 | -1.68% | 167.3만 |
|---|
| 2026.06.04 | ₩11,425 | ₩12,377 | ₩11,425 | ₩12,163 | +6.46% | 215.4만 |
|---|
| 2026.06.03 | ₩12,042 | ₩12,069 | ₩11,412 | ₩11,532 | -4.23% | 196.6만 |
|---|
| 2026.06.02 | ₩12,632 | ₩13,008 | ₩12,029 | ₩12,082 | -4.35% | 270.5만 |
|---|
| 2026.06.01 | ₩12,082 | ₩12,712 | ₩12,015 | ₩12,444 | +3.00% | 224만 |
|---|
| 2026.05.29 | ₩12,766 | ₩12,806 | ₩11,881 | ₩12,176 | -4.62% | 276.6만 |
|---|
| 2026.05.28 | ₩12,645 | ₩13,128 | ₩12,391 | ₩12,578 | -0.53% | 217.4만 |
|---|
| 2026.05.27 | ₩11,707 | ₩12,766 | ₩11,680 | ₩12,766 | +9.05% | 283.1만 |
|---|
| 2026.05.26 | ₩13,155 | ₩13,155 | ₩11,720 | ₩11,734 | -10.81% | 289.7만 |
|---|
| 2026.05.22 | ₩12,578 | ₩13,571 | ₩12,444 | ₩13,195 | +4.90% | 329.5만 |
|---|
| 2026.05.21 | ₩10,956 | ₩12,887 | ₩10,862 | ₩12,739 | +16.28% | 482.8만 |
|---|
| 2026.05.20 | ₩10,513 | ₩11,036 | ₩10,057 | ₩11,009 | +4.72% | 462.9만 |
|---|
| 2026.05.19 | ₩10,419 | ₩10,862 | ₩10,004 | ₩10,835 | +3.99% | 316.3만 |
|---|
| 2026.05.18 | ₩10,594 | ₩11,036 | ₩10,379 | ₩10,728 | +1.27% | 311.4만 |
|---|
| 2026.05.15 | ₩11,559 | ₩11,760 | ₩10,406 | ₩10,500 | -9.16% | 316만 |
|---|
| 2026.05.14 | ₩11,801 | ₩12,605 | ₩11,667 | ₩11,854 | +0.45% | 382만 |
|---|
| 2026.05.13 | ₩10,862 | ₩12,525 | ₩10,607 | ₩11,962 | +10.12% | 845.6만 |
|---|
| 2026.05.12 | ₩11,439 | ₩12,029 | ₩10,875 | ₩10,875 | -4.92% | 396.4만 |
|---|
| 2026.05.11 | ₩9,843 | ₩11,894 | ₩9,843 | ₩11,894 | +20.84% | 715.3만 |
|---|
| 2026.05.08 | ₩9,481 | ₩9,601 | ₩8,314 | ₩9,601 | +1.27% | 381.4만 |
|---|
| 2026.05.07 | ₩10,473 | ₩10,580 | ₩8,837 | ₩9,320 | -11.01% | 577.3만 |
|---|
| 2026.05.06 | ₩8,703 | ₩11,197 | ₩8,542 | ₩10,312 | +18.49% | 4033만 |
|---|
| 2026.05.05 | ₩5,149 | ₩5,377 | ₩5,096 | ₩5,337 | +3.65% | 587.4만 |
|---|
| 2026.05.04 | ₩5,163 | ₩5,431 | ₩5,096 | ₩5,123 | -0.78% | 96만 |
|---|
| 2026.05.01 | ₩5,123 | ₩5,149 | ₩5,055 | ₩5,136 | +0.26% | 25.9만 |
|---|
| 2026.04.30 | ₩4,975 | ₩5,136 | ₩4,975 | ₩5,055 | +1.62% | 21.9만 |
|---|
| 2026.04.29 | ₩5,109 | ₩5,190 | ₩4,975 | ₩5,015 | -1.84% | 24.9만 |
|---|
| 2026.04.28 | ₩5,243 | ₩5,364 | ₩5,149 | ₩5,149 | -1.79% | 43.2만 |
|---|
| 2026.04.27 | ₩5,042 | ₩5,283 | ₩5,042 | ₩5,163 | +2.39% | 41.8만 |
|---|
| 2026.04.24 | ₩4,828 | ₩5,055 | ₩4,787 | ₩5,029 | +4.17% | 35.6만 |
|---|
| 2026.04.23 | ₩4,801 | ₩4,881 | ₩4,801 | ₩4,881 | +1.68% | 16.6만 |
|---|
| 2026.04.22 | ₩4,707 | ₩4,854 | ₩4,707 | ₩4,801 | +1.99% | 21.7만 |
|---|
| 2026.04.21 | ₩4,787 | ₩4,828 | ₩4,667 | ₩4,693 | -1.96% | 18.2만 |
|---|
| 2026.04.20 | ₩4,707 | ₩4,801 | ₩4,707 | ₩4,774 | +1.42% | 30.1만 |
|---|
| 2026.04.17 | ₩4,707 | ₩4,921 | ₩4,707 | ₩4,734 | +0.57% | 38.9만 |
|---|
| 2026.04.16 | ₩4,626 | ₩4,734 | ₩4,626 | ₩4,734 | +2.32% | 37.5만 |
|---|
| 2026.04.15 | ₩4,546 | ₩4,640 | ₩4,533 | ₩4,626 | +1.77% | 24.1만 |
|---|
| 2026.04.14 | ₩4,385 | ₩4,613 | ₩4,385 | ₩4,559 | +3.98% | 17.7만 |
|---|
| 2026.04.13 | ₩4,318 | ₩4,465 | ₩4,305 | ₩4,385 | +1.55% | 59.4만 |
|---|
| 2026.04.10 | ₩4,318 | ₩4,331 | ₩4,224 | ₩4,305 | -0.31% | 19만 |
|---|
| 2026.04.09 | ₩4,237 | ₩4,305 | ₩4,157 | ₩4,305 | +1.58% | 29만 |
|---|
| 2026.04.08 | ₩4,358 | ₩4,385 | ₩4,224 | ₩4,237 | -2.77% | 23.3만 |
|---|
| 2026.04.07 | ₩4,050 | ₩4,251 | ₩4,023 | ₩4,251 | +4.97% | 51.3만 |
|---|
| 2026.04.06 | ₩4,063 | ₩4,103 | ₩4,023 | ₩4,050 | -0.33% | 36.8만 |
|---|
| 2026.04.02 | ₩3,983 | ₩4,103 | ₩3,983 | ₩4,050 | +1.68% | 22.5만 |
|---|
| 2026.04.01 | ₩4,010 | ₩4,036 | ₩3,942 | ₩3,996 | -0.33% | 26.6만 |
|---|
| 2026.03.31 | ₩4,050 | ₩4,077 | ₩3,969 | ₩3,983 | -1.66% | 30.8만 |
|---|
| 2026.03.30 | ₩4,077 | ₩4,144 | ₩3,983 | ₩3,996 | -1.97% | 34.3만 |
|---|
| 2026.03.27 | ₩4,036 | ₩4,130 | ₩3,996 | ₩4,036 | 0.00% | 22.8만 |
|---|
| 2026.03.26 | ₩4,117 | ₩4,184 | ₩4,050 | ₩4,077 | -0.98% | 22.5만 |
|---|
| 2026.03.25 | ₩4,224 | ₩4,224 | ₩4,117 | ₩4,130 | -2.22% | 17.6만 |
|---|
| 2026.03.24 | ₩4,117 | ₩4,278 | ₩4,117 | ₩4,197 | +1.95% | 31.8만 |
|---|
| 2026.03.23 | ₩4,117 | ₩4,251 | ₩4,077 | ₩4,170 | +1.30% | 33.2만 |
|---|
| 2026.03.20 | ₩4,130 | ₩4,130 | ₩4,010 | ₩4,023 | -2.60% | 43.4만 |
|---|
| 2026.03.19 | ₩4,050 | ₩4,130 | ₩4,023 | ₩4,077 | +0.66% | 26만 |
|---|
| 2026.03.18 | ₩4,184 | ₩4,237 | ₩4,050 | ₩4,090 | -2.24% | 32.7만 |
|---|
| 2026.03.17 | ₩3,996 | ₩4,412 | ₩3,996 | ₩4,278 | +7.05% | 70.6만 |
|---|
| 2026.03.16 | ₩4,063 | ₩4,197 | ₩4,023 | ₩4,050 | -0.33% | 30.4만 |
|---|
| 2026.03.13 | ₩4,117 | ₩4,291 | ₩3,983 | ₩4,010 | -2.61% | 53.1만 |
|---|
| 2026.03.12 | ₩3,916 | ₩4,130 | ₩3,916 | ₩4,063 | +3.77% | 68.9만 |
|---|
| 2026.03.11 | ₩4,023 | ₩4,090 | ₩3,862 | ₩3,929 | -2.33% | 76.4만 |
|---|
| 2026.03.10 | ₩4,237 | ₩4,251 | ₩3,956 | ₩3,969 | -6.33% | 55.7만 |
|---|
| 2026.03.09 | ₩4,533 | ₩4,600 | ₩4,170 | ₩4,237 | -6.51% | 58.1만 |
|---|
| 2026.03.06 | ₩4,854 | ₩4,935 | ₩4,358 | ₩4,640 | -4.42% | 175.6만 |
|---|
| 2026.03.05 | ₩4,130 | ₩4,184 | ₩3,996 | ₩4,050 | -1.95% | 32.7만 |
|---|
| 2026.03.04 | ₩4,063 | ₩4,211 | ₩4,063 | ₩4,157 | +2.31% | 12.8만 |
|---|
| 2026.03.03 | ₩4,077 | ₩4,130 | ₩3,942 | ₩4,077 | 0.00% | 24만 |
|---|
| 2026.03.02 | ₩4,103 | ₩4,184 | ₩4,077 | ₩4,157 | +1.31% | 17.5만 |
|---|
| 2026.02.27 | ₩4,251 | ₩4,291 | ₩4,117 | ₩4,157 | -2.21% | 21.6만 |
|---|
| 2026.02.26 | ₩4,090 | ₩4,291 | ₩4,090 | ₩4,264 | +4.26% | 23.8만 |
|---|
| 2026.02.25 | ₩4,036 | ₩4,077 | ₩3,942 | ₩4,063 | +0.66% | 15.6만 |
|---|
| 2026.02.24 | ₩3,983 | ₩4,023 | ₩3,956 | ₩4,023 | +1.01% | 53만 |
|---|
| 2026.02.23 | ₩3,902 | ₩4,023 | ₩3,902 | ₩3,969 | +1.72% | 26만 |
|---|
| 2026.02.20 | ₩3,902 | ₩4,023 | ₩3,862 | ₩3,969 | +1.72% | 17.2만 |
|---|
| 2026.02.19 | ₩3,862 | ₩3,969 | ₩3,835 | ₩3,929 | +1.74% | 35.7만 |
|---|
| 2026.02.18 | ₩3,849 | ₩3,942 | ₩3,849 | ₩3,889 | +1.05% | 12.5만 |
|---|
| 2026.02.17 | ₩3,862 | ₩3,929 | ₩3,822 | ₩3,835 | -0.69% | 14.7만 |
|---|
| 2026.02.13 | ₩3,916 | ₩3,956 | ₩3,889 | ₩3,902 | -0.34% | 9.7만 |
|---|
| 2026.02.12 | ₩4,130 | ₩4,130 | ₩3,889 | ₩3,916 | -5.19% | 25.2만 |
|---|
| 2026.02.11 | ₩4,184 | ₩4,184 | ₩4,077 | ₩4,090 | -2.24% | 12.1만 |
|---|
| 2026.02.10 | ₩4,103 | ₩4,197 | ₩4,077 | ₩4,144 | +0.98% | 16.4만 |
|---|
| 2026.02.09 | ₩3,902 | ₩4,157 | ₩3,902 | ₩4,090 | +4.81% | 21.3만 |
|---|
| 2026.02.06 | ₩3,916 | ₩4,023 | ₩3,916 | ₩3,942 | +0.68% | 15만 |
|---|
| 2026.02.05 | ₩3,983 | ₩3,983 | ₩3,875 | ₩3,889 | -2.36% | 31.1만 |
|---|
| 2026.02.04 | ₩4,077 | ₩4,090 | ₩3,969 | ₩4,010 | -1.64% | 17.2만 |
|---|
| 2026.02.03 | ₩4,077 | ₩4,090 | ₩3,969 | ₩4,077 | 0.00% | 22.3만 |
|---|
| 2026.02.02 | ₩4,023 | ₩4,157 | ₩3,996 | ₩4,090 | +1.67% | 17.4만 |
|---|
| 2026.01.30 | ₩4,050 | ₩4,077 | ₩3,956 | ₩4,036 | -0.33% | 23.5만 |
|---|
| 2026.01.29 | ₩4,144 | ₩4,184 | ₩3,996 | ₩4,077 | -1.62% | 25.6만 |
|---|
| 2026.01.28 | ₩4,211 | ₩4,211 | ₩4,117 | ₩4,144 | -1.59% | 17.5만 |
|---|
| 2026.01.27 | ₩4,224 | ₩4,291 | ₩4,157 | ₩4,211 | -0.32% | 16.5만 |
|---|
| 2026.01.26 | ₩4,291 | ₩4,492 | ₩4,237 | ₩4,237 | -1.25% | 30.4만 |
|---|
| 2026.01.23 | ₩4,412 | ₩4,479 | ₩4,237 | ₩4,251 | -3.65% | 14.7만 |
|---|
| 2026.01.22 | ₩4,372 | ₩4,479 | ₩4,372 | ₩4,398 | +0.61% | 24.4만 |
|---|
| 2026.01.21 | ₩4,358 | ₩4,398 | ₩4,224 | ₩4,358 | 0.00% | 29만 |
|---|
| 2026.01.20 | ₩4,291 | ₩4,452 | ₩4,291 | ₩4,358 | +1.56% | 19.6만 |
|---|
| 2026.01.16 | ₩4,492 | ₩4,519 | ₩4,385 | ₩4,385 | -2.39% | 20.5만 |
|---|
| 2026.01.15 | ₩4,291 | ₩4,546 | ₩4,278 | ₩4,519 | +5.31% | 40.3만 |
|---|
| 2026.01.14 | ₩4,224 | ₩4,291 | ₩4,197 | ₩4,278 | +1.27% | 23.8만 |
|---|
| 2026.01.13 | ₩4,197 | ₩4,264 | ₩4,117 | ₩4,211 | +0.32% | 12.9만 |
|---|
| 2026.01.12 | ₩4,077 | ₩4,197 | ₩4,077 | ₩4,170 | +2.30% | 20.9만 |
|---|
| 2026.01.09 | ₩4,144 | ₩4,184 | ₩4,063 | ₩4,117 | -0.65% | 17.8만 |
|---|
| 2026.01.08 | ₩4,023 | ₩4,170 | ₩4,023 | ₩4,130 | +2.67% | 15.6만 |
|---|
| 2026.01.07 | ₩4,090 | ₩4,090 | ₩3,956 | ₩4,036 | -1.31% | 20만 |
|---|
| 2026.01.06 | ₩4,130 | ₩4,170 | ₩4,077 | ₩4,103 | -0.65% | 19.1만 |
|---|
| 2026.01.05 | ₩4,023 | ₩4,170 | ₩4,023 | ₩4,144 | +3.00% | 42.2만 |
|---|
| 2026.01.02 | ₩3,929 | ₩4,036 | ₩3,808 | ₩4,023 | +2.39% | 49.5만 |
|---|
| 2025.12.31 | ₩3,983 | ₩3,983 | ₩3,916 | ₩3,929 | -1.35% | 14.6만 |
|---|
| 2025.12.30 | ₩3,969 | ₩4,010 | ₩3,956 | ₩3,969 | 0.00% | 19.2만 |
|---|
| 2025.12.29 | ₩4,077 | ₩4,077 | ₩3,969 | ₩3,996 | -1.97% | 19.2만 |
|---|
| 2025.12.26 | ₩4,144 | ₩4,144 | ₩4,023 | ₩4,090 | -1.29% | 16.2만 |
|---|
| 2025.12.24 | ₩4,090 | ₩4,157 | ₩4,077 | ₩4,117 | +0.66% | 9.5만 |
|---|
| 2025.12.23 | ₩4,050 | ₩4,117 | ₩4,010 | ₩4,090 | +0.99% | 23.7만 |
|---|
| 2025.12.22 | ₩4,264 | ₩4,331 | ₩4,010 | ₩4,063 | -4.72% | 19.2만 |
|---|
| 2025.12.19 | ₩4,237 | ₩4,318 | ₩4,184 | ₩4,264 | +0.63% | 29.4만 |
|---|
| 2025.12.18 | ₩4,224 | ₩4,251 | ₩4,144 | ₩4,237 | +0.32% | 14.7만 |
|---|
| 2025.12.17 | ₩4,211 | ₩4,278 | ₩4,197 | ₩4,211 | 0.00% | 18.4만 |
|---|
| 2025.12.16 | ₩4,251 | ₩4,291 | ₩4,117 | ₩4,224 | -0.63% | 40.7만 |
|---|
| 2025.12.15 | ₩4,291 | ₩4,305 | ₩4,184 | ₩4,264 | -0.62% | 25.9만 |
|---|
| 2025.12.12 | ₩4,345 | ₩4,358 | ₩4,144 | ₩4,264 | -1.85% | 35.7만 |
|---|
| 2025.12.11 | ₩4,345 | ₩4,385 | ₩4,305 | ₩4,331 | -0.31% | 30.4만 |
|---|
| 2025.12.10 | ₩4,372 | ₩4,613 | ₩4,305 | ₩4,345 | -0.61% | 98.9만 |
|---|
| 2025.12.09 | ₩4,023 | ₩4,345 | ₩3,996 | ₩4,331 | +7.67% | 48.1만 |
|---|
| 2025.12.08 | ₩3,822 | ₩4,077 | ₩3,822 | ₩4,036 | +5.61% | 73.6만 |
|---|
| 2025.12.05 | ₩3,728 | ₩3,782 | ₩3,661 | ₩3,661 | -1.80% | 34.3만 |
|---|
| 2025.12.04 | ₩3,741 | ₩3,822 | ₩3,688 | ₩3,741 | 0.00% | 18.7만 |
|---|
| 2025.12.03 | ₩3,768 | ₩3,768 | ₩3,715 | ₩3,741 | -0.71% | 21.5만 |
|---|
| 2025.12.02 | ₩3,768 | ₩3,808 | ₩3,715 | ₩3,715 | -1.42% | 26만 |
|---|
| 2025.12.01 | ₩3,768 | ₩3,822 | ₩3,715 | ₩3,782 | +0.36% | 27.9만 |
|---|
| 2025.11.28 | ₩3,795 | ₩3,795 | ₩3,674 | ₩3,728 | -1.77% | 15.2만 |
|---|
| 2025.11.26 | ₩3,621 | ₩3,822 | ₩3,621 | ₩3,795 | +4.81% | 36.8만 |
|---|
| 2025.11.25 | ₩3,621 | ₩3,688 | ₩3,607 | ₩3,634 | +0.37% | 19.9만 |
|---|
| 2025.11.24 | ₩3,634 | ₩3,715 | ₩3,607 | ₩3,607 | -0.74% | 23.5만 |
|---|
| 2025.11.21 | ₩3,433 | ₩3,674 | ₩3,433 | ₩3,647 | +6.25% | 43.3만 |
|---|
| 2025.11.20 | ₩3,580 | ₩3,701 | ₩3,433 | ₩3,446 | -3.75% | 44.6만 |
|---|
| 2025.11.19 | ₩3,621 | ₩3,674 | ₩3,460 | ₩3,487 | -3.70% | 36.6만 |
|---|
| 2025.11.18 | ₩3,715 | ₩3,728 | ₩3,607 | ₩3,634 | -2.17% | 27.6만 |
|---|
| 2025.11.17 | ₩3,768 | ₩3,862 | ₩3,701 | ₩3,701 | -1.78% | 46.6만 |
|---|
| 2025.11.14 | ₩3,755 | ₩3,835 | ₩3,594 | ₩3,822 | +1.79% | 38.3만 |
|---|
| 2025.11.13 | ₩3,902 | ₩3,969 | ₩3,795 | ₩3,835 | -1.72% | 44.1만 |
|---|
| 2025.11.12 | ₩4,036 | ₩4,077 | ₩3,889 | ₩3,916 | -2.99% | 34.9만 |
|---|
| 2025.11.11 | ₩3,929 | ₩4,077 | ₩3,889 | ₩4,036 | +2.73% | 44.2만 |
|---|
| 2025.11.10 | ₩3,956 | ₩4,050 | ₩3,916 | ₩3,916 | -1.02% | 56.6만 |
|---|
| 2025.11.07 | ₩3,916 | ₩3,983 | ₩3,741 | ₩3,862 | -1.37% | 54.9만 |
|---|
| 2025.11.06 | ₩3,795 | ₩4,090 | ₩3,473 | ₩3,889 | +2.47% | 173.7만 |
|---|
| 2025.11.05 | ₩3,366 | ₩4,224 | ₩3,192 | ₩3,822 | +13.55% | 1138만 |
|---|
| 2025.11.04 | ₩2,655 | ₩2,722 | ₩2,655 | ₩2,655 | 0.00% | 99.7만 |
|---|
| 2025.11.03 | ₩2,762 | ₩2,789 | ₩2,655 | ₩2,669 | -3.40% | 14.7만 |
|---|
| 2025.10.31 | ₩2,682 | ₩2,923 | ₩2,682 | ₩2,776 | +3.50% | 22.5만 |
|---|
| 2025.10.30 | ₩2,736 | ₩2,762 | ₩2,669 | ₩2,682 | -1.96% | 10.8만 |
|---|
| 2025.10.29 | ₩2,722 | ₩2,870 | ₩2,709 | ₩2,722 | 0.00% | 15.6만 |
|---|
| 2025.10.28 | ₩2,682 | ₩2,776 | ₩2,655 | ₩2,695 | +0.50% | 17만 |
|---|
| 2025.10.27 | ₩2,669 | ₩2,736 | ₩2,669 | ₩2,682 | +0.50% | 8.4만 |
|---|
| 2025.10.24 | ₩2,749 | ₩2,776 | ₩2,669 | ₩2,682 | -2.44% | 7.3만 |
|---|
| 2025.10.23 | ₩2,709 | ₩2,749 | ₩2,682 | ₩2,722 | +0.50% | 7.7만 |
|---|
| 2025.10.22 | ₩2,628 | ₩2,722 | ₩2,615 | ₩2,709 | +3.06% | 17.8만 |
|---|
| 2025.10.21 | ₩2,709 | ₩2,709 | ₩2,642 | ₩2,655 | -1.98% | 18만 |
|---|
| 2025.10.20 | ₩2,669 | ₩2,749 | ₩2,669 | ₩2,709 | +1.51% | 18만 |
|---|
| 2025.10.17 | ₩2,669 | ₩2,709 | ₩2,655 | ₩2,669 | 0.00% | 15.7만 |
|---|
| 2025.10.16 | ₩2,816 | ₩2,843 | ₩2,669 | ₩2,669 | -5.24% | 18.4만 |
|---|
| 2025.10.15 | ₩2,843 | ₩2,856 | ₩2,776 | ₩2,816 | -0.94% | 18.5만 |
|---|
| 2025.10.14 | ₩2,829 | ₩2,843 | ₩2,776 | ₩2,816 | -0.47% | 23만 |
|---|
| 2025.10.13 | ₩2,923 | ₩3,004 | ₩2,843 | ₩2,843 | -2.75% | 16.1만 |
|---|
| 2025.10.10 | ₩2,964 | ₩2,990 | ₩2,856 | ₩2,856 | -3.62% | 20.8만 |
|---|