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 | ₩9,188 | ₩9,255 | ₩9,027 | ₩9,027 | -1.75% | 68.9만 |
| 2026.10.08 | ₩9,000 | ₩9,268 | ₩8,960 | ₩9,094 | +1.04% | 105만 |
| 2026.10.07 | ₩8,919 | ₩9,281 | ₩8,906 | ₩9,094 | +1.95% | 114.8만 |
| 2026.10.06 | ₩9,523 | ₩9,536 | ₩8,624 | ₩8,986 | -5.63% | 323.4만 |
| 2026.10.05 | ₩9,858 | ₩10,046 | ₩9,509 | ₩9,550 | -3.13% | 98.6만 |
| 2026.10.02 | ₩9,992 | ₩10,140 | ₩9,724 | ₩9,898 | -0.94% | 186.7만 |
| 2026.10.01 | ₩9,898 | ₩10,100 | ₩9,550 | ₩9,898 | 0.00% | 157.6만 |
| 2026.09.30 | ₩9,952 | ₩10,046 | ₩9,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,858 |
| -0.94% |
| 207.7만 |
| 2026.09.29 | ₩9,845 | ₩9,898 | ₩9,630 | ₩9,845 | 0.00% | 131.7만 |
|---|
| 2026.09.28 | ₩9,872 | ₩10,019 | ₩9,737 | ₩9,764 | -1.09% | 137.4만 |
|---|
| 2026.09.25 | ₩10,489 | ₩10,489 | ₩9,939 | ₩9,939 | -5.24% | 121.8만 |
|---|
| 2026.09.24 | ₩10,515 | ₩10,676 | ₩10,435 | ₩10,462 | -0.51% | 83.7만 |
|---|
| 2026.09.23 | ₩10,743 | ₩10,757 | ₩10,448 | ₩10,569 | -1.62% | 84.7만 |
|---|
| 2026.09.22 | ₩10,770 | ₩10,971 | ₩10,609 | ₩10,864 | +0.87% | 95.5만 |
|---|
| 2026.09.21 | ₩10,569 | ₩10,878 | ₩10,489 | ₩10,717 | +1.40% | 110.3만 |
|---|
| 2026.09.18 | ₩10,502 | ₩10,542 | ₩10,234 | ₩10,462 | -0.38% | 133.2만 |
|---|
| 2026.09.17 | ₩10,851 | ₩11,038 | ₩10,408 | ₩10,422 | -3.96% | 113.2만 |
|---|
| 2026.09.16 | ₩10,985 | ₩11,065 | ₩10,502 | ₩10,582 | -3.66% | 114.9만 |
|---|
| 2026.09.15 | ₩11,132 | ₩11,266 | ₩10,797 | ₩10,891 | -2.17% | 98.2만 |
|---|
| 2026.09.14 | ₩11,266 | ₩11,736 | ₩11,159 | ₩11,159 | -0.95% | 107.9만 |
|---|
| 2026.09.11 | ₩11,749 | ₩12,058 | ₩11,495 | ₩11,548 | -1.71% | 105.6만 |
|---|
| 2026.09.10 | ₩11,079 | ₩11,629 | ₩10,971 | ₩11,629 | +4.96% | 94.2만 |
|---|
| 2026.09.09 | ₩11,119 | ₩11,454 | ₩11,052 | ₩11,226 | +0.97% | 107.5만 |
|---|
| 2026.09.08 | ₩11,199 | ₩11,253 | ₩10,891 | ₩11,146 | -0.48% | 115만 |
|---|
| 2026.09.04 | ₩11,360 | ₩11,575 | ₩11,079 | ₩11,293 | -0.59% | 91.3만 |
|---|
| 2026.09.03 | ₩11,334 | ₩11,629 | ₩11,199 | ₩11,280 | -0.47% | 113.9만 |
|---|
| 2026.09.02 | ₩10,837 | ₩11,495 | ₩10,730 | ₩11,266 | +3.96% | 139.1만 |
|---|
| 2026.09.01 | ₩10,596 | ₩11,092 | ₩10,475 | ₩10,770 | +1.65% | 112.9만 |
|---|
| 2026.08.31 | ₩10,985 | ₩11,038 | ₩10,542 | ₩10,717 | -2.44% | 219.9만 |
|---|
| 2026.08.28 | ₩10,851 | ₩11,146 | ₩10,717 | ₩10,824 | -0.25% | 95.8만 |
|---|
| 2026.08.27 | ₩10,757 | ₩10,931 | ₩10,730 | ₩10,851 | +0.87% | 73.5만 |
|---|
| 2026.08.26 | ₩10,891 | ₩10,971 | ₩10,690 | ₩10,717 | -1.60% | 79.7만 |
|---|
| 2026.08.25 | ₩11,065 | ₩11,213 | ₩10,717 | ₩10,931 | -1.21% | 78.8만 |
|---|
| 2026.08.24 | ₩11,334 | ₩11,374 | ₩10,730 | ₩10,878 | -4.02% | 117.8만 |
|---|
| 2026.08.21 | ₩10,784 | ₩11,173 | ₩10,582 | ₩10,824 | +0.37% | 156.7만 |
|---|
| 2026.08.20 | ₩11,481 | ₩11,481 | ₩10,770 | ₩10,770 | -6.19% | 111.6만 |
|---|
| 2026.08.19 | ₩11,441 | ₩11,669 | ₩11,173 | ₩11,307 | -1.17% | 117.8만 |
|---|
| 2026.08.18 | ₩11,857 | ₩11,964 | ₩11,240 | ₩11,293 | -4.75% | 134.5만 |
|---|
| 2026.08.17 | ₩11,964 | ₩12,085 | ₩11,427 | ₩11,924 | -0.34% | 148.6만 |
|---|
| 2026.08.14 | ₩11,910 | ₩12,272 | ₩11,910 | ₩12,085 | +1.46% | 111만 |
|---|
| 2026.08.13 | ₩12,286 | ₩12,648 | ₩11,870 | ₩11,910 | -3.06% | 192.9만 |
|---|
| 2026.08.12 | ₩12,299 | ₩12,648 | ₩11,615 | ₩12,098 | -1.64% | 265.1만 |
|---|
| 2026.08.11 | ₩13,560 | ₩14,217 | ₩11,548 | ₩12,380 | -8.70% | 776.7만 |
|---|
| 2026.08.10 | ₩15,961 | ₩16,028 | ₩14,942 | ₩15,693 | -1.68% | 391.8만 |
|---|
| 2026.08.07 | ₩15,532 | ₩16,323 | ₩15,263 | ₩16,055 | +3.37% | 173.9만 |
|---|
| 2026.08.06 | ₩15,371 | ₩16,202 | ₩15,223 | ₩15,304 | -0.44% | 129만 |
|---|
| 2026.08.05 | ₩15,491 | ₩16,216 | ₩15,384 | ₩15,559 | +0.43% | 151.8만 |
|---|
| 2026.08.04 | ₩15,183 | ₩15,719 | ₩14,861 | ₩15,599 | +2.74% | 93.9만 |
|---|
| 2026.08.03 | ₩14,834 | ₩15,559 | ₩14,687 | ₩14,807 | -0.18% | 135.7만 |
|---|
| 2026.07.31 | ₩15,438 | ₩15,491 | ₩14,767 | ₩15,049 | -2.52% | 104.8만 |
|---|
| 2026.07.30 | ₩15,143 | ₩15,894 | ₩15,143 | ₩15,585 | +2.92% | 164.6만 |
|---|
| 2026.07.29 | ₩14,874 | ₩15,599 | ₩14,714 | ₩14,807 | -0.45% | 203.8만 |
|---|
| 2026.07.28 | ₩14,754 | ₩14,861 | ₩14,097 | ₩14,660 | -0.64% | 142.3만 |
|---|
| 2026.07.27 | ₩14,459 | ₩14,901 | ₩14,123 | ₩14,861 | +2.78% | 100.5만 |
|---|
| 2026.07.24 | ₩14,338 | ₩14,901 | ₩13,962 | ₩14,325 | -0.09% | 116.2만 |
|---|
| 2026.07.23 | ₩13,949 | ₩14,257 | ₩13,936 | ₩14,123 | +1.25% | 166만 |
|---|
| 2026.07.22 | ₩14,284 | ₩14,338 | ₩13,815 | ₩14,016 | -1.88% | 156.9만 |
|---|
| 2026.07.21 | ₩14,995 | ₩15,250 | ₩14,231 | ₩14,553 | -2.95% | 174만 |
|---|
| 2026.07.20 | ₩14,553 | ₩15,196 | ₩14,405 | ₩14,794 | +1.66% | 96.1만 |
|---|
| 2026.07.17 | ₩13,654 | ₩14,472 | ₩13,480 | ₩14,338 | +5.01% | 121.5만 |
|---|
| 2026.07.16 | ₩14,620 | ₩14,767 | ₩13,748 | ₩14,097 | -3.58% | 157.3만 |
|---|
| 2026.07.15 | ₩15,478 | ₩15,585 | ₩14,700 | ₩14,848 | -4.07% | 108.2만 |
|---|
| 2026.07.14 | ₩15,277 | ₩15,787 | ₩15,237 | ₩15,491 | +1.40% | 113.4만 |
|---|
| 2026.07.13 | ₩15,719 | ₩15,907 | ₩14,351 | ₩14,942 | -4.95% | 217.4만 |
|---|
| 2026.07.10 | ₩16,095 | ₩16,269 | ₩15,760 | ₩15,773 | -2.00% | 92.6만 |
|---|
| 2026.07.09 | ₩15,760 | ₩16,524 | ₩15,760 | ₩16,202 | +2.81% | 135만 |
|---|
| 2026.07.08 | ₩15,961 | ₩16,216 | ₩14,821 | ₩15,706 | -1.60% | 196.4만 |
|---|
| 2026.07.07 | ₩16,497 | ₩16,860 | ₩15,652 | ₩15,961 | -3.25% | 212.8만 |
|---|
| 2026.07.06 | ₩17,597 | ₩18,429 | ₩16,873 | ₩16,873 | -4.12% | 190.9만 |
|---|
| 2026.07.02 | ₩17,678 | ₩17,812 | ₩16,672 | ₩17,503 | -0.99% | 209만 |
|---|
| 2026.07.01 | ₩17,114 | ₩18,335 | ₩16,792 | ₩17,946 | +4.86% | 243.9만 |
|---|
| 2026.06.30 | ₩18,241 | ₩18,241 | ₩17,061 | ₩17,490 | -4.12% | 268만 |
|---|
| 2026.06.29 | ₩16,243 | ₩18,120 | ₩16,041 | ₩18,080 | +11.31% | 311.7만 |
|---|
| 2026.06.26 | ₩15,116 | ₩16,296 | ₩15,009 | ₩16,135 | +6.74% | 436.2만 |
|---|
| 2026.06.25 | ₩15,210 | ₩15,626 | ₩14,754 | ₩15,277 | +0.44% | 170.5만 |
|---|
| 2026.06.24 | ₩14,593 | ₩15,183 | ₩14,351 | ₩15,035 | +3.03% | 177.9만 |
|---|
| 2026.06.23 | ₩12,621 | ₩14,620 | ₩12,621 | ₩14,539 | +15.20% | 311.6만 |
|---|
| 2026.06.22 | ₩13,077 | ₩13,345 | ₩12,782 | ₩13,238 | +1.23% | 127.6만 |
|---|
| 2026.06.18 | ₩12,715 | ₩13,225 | ₩12,500 | ₩13,225 | +4.01% | 193.8만 |
|---|
| 2026.06.17 | ₩12,246 | ₩12,822 | ₩12,246 | ₩12,608 | +2.96% | 114.5만 |
|---|
| 2026.06.16 | ₩12,232 | ₩12,366 | ₩11,749 | ₩12,259 | +0.22% | 155.5만 |
|---|
| 2026.06.15 | ₩13,064 | ₩13,158 | ₩12,165 | ₩12,366 | -5.34% | 249.9만 |
|---|
| 2026.06.12 | ₩13,426 | ₩13,480 | ₩12,661 | ₩12,956 | -3.50% | 196.8만 |
|---|
| 2026.06.11 | ₩12,071 | ₩13,493 | ₩11,977 | ₩13,386 | +10.89% | 204.3만 |
|---|
| 2026.06.10 | ₩12,366 | ₩12,956 | ₩11,991 | ₩12,004 | -2.93% | 207.1만 |
|---|
| 2026.06.09 | ₩12,353 | ₩12,541 | ₩11,763 | ₩12,313 | -0.33% | 222만 |
|---|
| 2026.06.08 | ₩11,830 | ₩12,474 | ₩11,320 | ₩12,192 | +3.06% | 232.7만 |
|---|
| 2026.06.05 | ₩11,964 | ₩12,232 | ₩11,588 | ₩11,763 | -1.68% | 167.3만 |
|---|
| 2026.06.04 | ₩11,427 | ₩12,380 | ₩11,427 | ₩12,165 | +6.46% | 215.4만 |
|---|
| 2026.06.03 | ₩12,044 | ₩12,071 | ₩11,414 | ₩11,535 | -4.23% | 196.6만 |
|---|
| 2026.06.02 | ₩12,635 | ₩13,010 | ₩12,031 | ₩12,085 | -4.35% | 270.5만 |
|---|
| 2026.06.01 | ₩12,085 | ₩12,715 | ₩12,018 | ₩12,447 | +3.00% | 224만 |
|---|
| 2026.05.29 | ₩12,769 | ₩12,809 | ₩11,883 | ₩12,179 | -4.62% | 276.6만 |
|---|
| 2026.05.28 | ₩12,648 | ₩13,131 | ₩12,393 | ₩12,581 | -0.53% | 217.4만 |
|---|
| 2026.05.27 | ₩11,709 | ₩12,769 | ₩11,682 | ₩12,769 | +9.05% | 283.1만 |
|---|
| 2026.05.26 | ₩13,158 | ₩13,158 | ₩11,723 | ₩11,736 | -10.81% | 289.7만 |
|---|
| 2026.05.22 | ₩12,581 | ₩13,573 | ₩12,447 | ₩13,198 | +4.90% | 329.5만 |
|---|
| 2026.05.21 | ₩10,958 | ₩12,889 | ₩10,864 | ₩12,742 | +16.28% | 482.8만 |
|---|
| 2026.05.20 | ₩10,515 | ₩11,038 | ₩10,059 | ₩11,012 | +4.72% | 462.9만 |
|---|
| 2026.05.19 | ₩10,422 | ₩10,864 | ₩10,006 | ₩10,837 | +3.99% | 316.3만 |
|---|
| 2026.05.18 | ₩10,596 | ₩11,038 | ₩10,381 | ₩10,730 | +1.27% | 311.4만 |
|---|
| 2026.05.15 | ₩11,562 | ₩11,763 | ₩10,408 | ₩10,502 | -9.16% | 316만 |
|---|
| 2026.05.14 | ₩11,803 | ₩12,608 | ₩11,669 | ₩11,857 | +0.45% | 382만 |
|---|
| 2026.05.13 | ₩10,864 | ₩12,527 | ₩10,609 | ₩11,964 | +10.12% | 845.6만 |
|---|
| 2026.05.12 | ₩11,441 | ₩12,031 | ₩10,878 | ₩10,878 | -4.92% | 396.4만 |
|---|
| 2026.05.11 | ₩9,845 | ₩11,897 | ₩9,845 | ₩11,897 | +20.84% | 715.3만 |
|---|
| 2026.05.08 | ₩9,483 | ₩9,603 | ₩8,316 | ₩9,603 | +1.27% | 381.4만 |
|---|
| 2026.05.07 | ₩10,475 | ₩10,582 | ₩8,839 | ₩9,322 | -11.01% | 577.3만 |
|---|
| 2026.05.06 | ₩8,705 | ₩11,199 | ₩8,544 | ₩10,314 | +18.49% | 4033만 |
|---|
| 2026.05.05 | ₩5,150 | ₩5,378 | ₩5,097 | ₩5,338 | +3.65% | 587.4만 |
|---|
| 2026.05.04 | ₩5,164 | ₩5,432 | ₩5,097 | ₩5,124 | -0.78% | 96만 |
|---|
| 2026.05.01 | ₩5,124 | ₩5,150 | ₩5,057 | ₩5,137 | +0.26% | 25.9만 |
|---|
| 2026.04.30 | ₩4,976 | ₩5,137 | ₩4,976 | ₩5,057 | +1.62% | 21.9만 |
|---|
| 2026.04.29 | ₩5,110 | ₩5,191 | ₩4,976 | ₩5,016 | -1.84% | 24.9만 |
|---|
| 2026.04.28 | ₩5,244 | ₩5,365 | ₩5,150 | ₩5,150 | -1.79% | 43.2만 |
|---|
| 2026.04.27 | ₩5,043 | ₩5,285 | ₩5,043 | ₩5,164 | +2.39% | 41.8만 |
|---|
| 2026.04.24 | ₩4,828 | ₩5,057 | ₩4,788 | ₩5,030 | +4.17% | 35.6만 |
|---|
| 2026.04.23 | ₩4,802 | ₩4,882 | ₩4,802 | ₩4,882 | +1.68% | 16.6만 |
|---|
| 2026.04.22 | ₩4,708 | ₩4,855 | ₩4,708 | ₩4,802 | +1.99% | 21.7만 |
|---|
| 2026.04.21 | ₩4,788 | ₩4,828 | ₩4,668 | ₩4,694 | -1.96% | 18.2만 |
|---|
| 2026.04.20 | ₩4,708 | ₩4,802 | ₩4,708 | ₩4,775 | +1.42% | 30.1만 |
|---|
| 2026.04.17 | ₩4,708 | ₩4,922 | ₩4,708 | ₩4,735 | +0.57% | 38.9만 |
|---|
| 2026.04.16 | ₩4,627 | ₩4,735 | ₩4,627 | ₩4,735 | +2.32% | 37.5만 |
|---|
| 2026.04.15 | ₩4,547 | ₩4,641 | ₩4,533 | ₩4,627 | +1.77% | 24.1만 |
|---|
| 2026.04.14 | ₩4,386 | ₩4,614 | ₩4,386 | ₩4,560 | +3.98% | 17.7만 |
|---|
| 2026.04.13 | ₩4,319 | ₩4,466 | ₩4,305 | ₩4,386 | +1.55% | 59.4만 |
|---|
| 2026.04.10 | ₩4,319 | ₩4,332 | ₩4,225 | ₩4,305 | -0.31% | 19만 |
|---|
| 2026.04.09 | ₩4,238 | ₩4,305 | ₩4,158 | ₩4,305 | +1.58% | 29만 |
|---|
| 2026.04.08 | ₩4,359 | ₩4,386 | ₩4,225 | ₩4,238 | -2.77% | 23.3만 |
|---|
| 2026.04.07 | ₩4,051 | ₩4,252 | ₩4,024 | ₩4,252 | +4.97% | 51.3만 |
|---|
| 2026.04.06 | ₩4,064 | ₩4,104 | ₩4,024 | ₩4,051 | -0.33% | 36.8만 |
|---|
| 2026.04.02 | ₩3,984 | ₩4,104 | ₩3,984 | ₩4,051 | +1.68% | 22.5만 |
|---|
| 2026.04.01 | ₩4,010 | ₩4,037 | ₩3,943 | ₩3,997 | -0.33% | 26.6만 |
|---|
| 2026.03.31 | ₩4,051 | ₩4,077 | ₩3,970 | ₩3,984 | -1.66% | 30.8만 |
|---|
| 2026.03.30 | ₩4,077 | ₩4,144 | ₩3,984 | ₩3,997 | -1.97% | 34.3만 |
|---|
| 2026.03.27 | ₩4,037 | ₩4,131 | ₩3,997 | ₩4,037 | 0.00% | 22.8만 |
|---|
| 2026.03.26 | ₩4,118 | ₩4,185 | ₩4,051 | ₩4,077 | -0.98% | 22.5만 |
|---|
| 2026.03.25 | ₩4,225 | ₩4,225 | ₩4,118 | ₩4,131 | -2.22% | 17.6만 |
|---|
| 2026.03.24 | ₩4,118 | ₩4,279 | ₩4,118 | ₩4,198 | +1.95% | 31.8만 |
|---|
| 2026.03.23 | ₩4,118 | ₩4,252 | ₩4,077 | ₩4,171 | +1.30% | 33.2만 |
|---|
| 2026.03.20 | ₩4,131 | ₩4,131 | ₩4,010 | ₩4,024 | -2.60% | 43.4만 |
|---|
| 2026.03.19 | ₩4,051 | ₩4,131 | ₩4,024 | ₩4,077 | +0.66% | 26만 |
|---|
| 2026.03.18 | ₩4,185 | ₩4,238 | ₩4,051 | ₩4,091 | -2.24% | 32.7만 |
|---|
| 2026.03.17 | ₩3,997 | ₩4,413 | ₩3,997 | ₩4,279 | +7.05% | 70.6만 |
|---|
| 2026.03.16 | ₩4,064 | ₩4,198 | ₩4,024 | ₩4,051 | -0.33% | 30.4만 |
|---|
| 2026.03.13 | ₩4,118 | ₩4,292 | ₩3,984 | ₩4,010 | -2.61% | 53.1만 |
|---|
| 2026.03.12 | ₩3,916 | ₩4,131 | ₩3,916 | ₩4,064 | +3.77% | 68.9만 |
|---|
| 2026.03.11 | ₩4,024 | ₩4,091 | ₩3,863 | ₩3,930 | -2.33% | 76.4만 |
|---|
| 2026.03.10 | ₩4,238 | ₩4,252 | ₩3,957 | ₩3,970 | -6.33% | 55.7만 |
|---|
| 2026.03.09 | ₩4,533 | ₩4,600 | ₩4,171 | ₩4,238 | -6.51% | 58.1만 |
|---|
| 2026.03.06 | ₩4,855 | ₩4,936 | ₩4,359 | ₩4,641 | -4.42% | 175.6만 |
|---|
| 2026.03.05 | ₩4,131 | ₩4,185 | ₩3,997 | ₩4,051 | -1.95% | 32.7만 |
|---|
| 2026.03.04 | ₩4,064 | ₩4,212 | ₩4,064 | ₩4,158 | +2.31% | 12.8만 |
|---|
| 2026.03.03 | ₩4,077 | ₩4,131 | ₩3,943 | ₩4,077 | 0.00% | 24만 |
|---|
| 2026.03.02 | ₩4,104 | ₩4,185 | ₩4,077 | ₩4,158 | +1.31% | 17.5만 |
|---|
| 2026.02.27 | ₩4,252 | ₩4,292 | ₩4,118 | ₩4,158 | -2.21% | 21.6만 |
|---|
| 2026.02.26 | ₩4,091 | ₩4,292 | ₩4,091 | ₩4,265 | +4.26% | 23.8만 |
|---|
| 2026.02.25 | ₩4,037 | ₩4,077 | ₩3,943 | ₩4,064 | +0.66% | 15.6만 |
|---|
| 2026.02.24 | ₩3,984 | ₩4,024 | ₩3,957 | ₩4,024 | +1.01% | 53만 |
|---|
| 2026.02.23 | ₩3,903 | ₩4,024 | ₩3,903 | ₩3,970 | +1.72% | 26만 |
|---|
| 2026.02.20 | ₩3,903 | ₩4,024 | ₩3,863 | ₩3,970 | +1.72% | 17.2만 |
|---|
| 2026.02.19 | ₩3,863 | ₩3,970 | ₩3,836 | ₩3,930 | +1.74% | 35.7만 |
|---|
| 2026.02.18 | ₩3,849 | ₩3,943 | ₩3,849 | ₩3,890 | +1.05% | 12.5만 |
|---|
| 2026.02.17 | ₩3,863 | ₩3,930 | ₩3,823 | ₩3,836 | -0.69% | 14.7만 |
|---|
| 2026.02.13 | ₩3,916 | ₩3,957 | ₩3,890 | ₩3,903 | -0.34% | 9.7만 |
|---|
| 2026.02.12 | ₩4,131 | ₩4,131 | ₩3,890 | ₩3,916 | -5.19% | 25.2만 |
|---|
| 2026.02.11 | ₩4,185 | ₩4,185 | ₩4,077 | ₩4,091 | -2.24% | 12.1만 |
|---|
| 2026.02.10 | ₩4,104 | ₩4,198 | ₩4,077 | ₩4,144 | +0.98% | 16.4만 |
|---|
| 2026.02.09 | ₩3,903 | ₩4,158 | ₩3,903 | ₩4,091 | +4.81% | 21.3만 |
|---|
| 2026.02.06 | ₩3,916 | ₩4,024 | ₩3,916 | ₩3,943 | +0.68% | 15만 |
|---|
| 2026.02.05 | ₩3,984 | ₩3,984 | ₩3,876 | ₩3,890 | -2.36% | 31.1만 |
|---|
| 2026.02.04 | ₩4,077 | ₩4,091 | ₩3,970 | ₩4,010 | -1.64% | 17.2만 |
|---|
| 2026.02.03 | ₩4,077 | ₩4,091 | ₩3,970 | ₩4,077 | 0.00% | 22.3만 |
|---|
| 2026.02.02 | ₩4,024 | ₩4,158 | ₩3,997 | ₩4,091 | +1.67% | 17.4만 |
|---|
| 2026.01.30 | ₩4,051 | ₩4,077 | ₩3,957 | ₩4,037 | -0.33% | 23.5만 |
|---|
| 2026.01.29 | ₩4,144 | ₩4,185 | ₩3,997 | ₩4,077 | -1.62% | 25.6만 |
|---|
| 2026.01.28 | ₩4,212 | ₩4,212 | ₩4,118 | ₩4,144 | -1.59% | 17.5만 |
|---|
| 2026.01.27 | ₩4,225 | ₩4,292 | ₩4,158 | ₩4,212 | -0.32% | 16.5만 |
|---|
| 2026.01.26 | ₩4,292 | ₩4,493 | ₩4,238 | ₩4,238 | -1.25% | 30.4만 |
|---|
| 2026.01.23 | ₩4,413 | ₩4,480 | ₩4,238 | ₩4,252 | -3.65% | 14.7만 |
|---|
| 2026.01.22 | ₩4,372 | ₩4,480 | ₩4,372 | ₩4,399 | +0.61% | 24.4만 |
|---|
| 2026.01.21 | ₩4,359 | ₩4,399 | ₩4,225 | ₩4,359 | 0.00% | 29만 |
|---|
| 2026.01.20 | ₩4,292 | ₩4,453 | ₩4,292 | ₩4,359 | +1.56% | 19.6만 |
|---|
| 2026.01.16 | ₩4,493 | ₩4,520 | ₩4,386 | ₩4,386 | -2.39% | 20.5만 |
|---|
| 2026.01.15 | ₩4,292 | ₩4,547 | ₩4,279 | ₩4,520 | +5.31% | 40.3만 |
|---|
| 2026.01.14 | ₩4,225 | ₩4,292 | ₩4,198 | ₩4,279 | +1.27% | 23.8만 |
|---|
| 2026.01.13 | ₩4,198 | ₩4,265 | ₩4,118 | ₩4,212 | +0.32% | 12.9만 |
|---|
| 2026.01.12 | ₩4,077 | ₩4,198 | ₩4,077 | ₩4,171 | +2.30% | 20.9만 |
|---|
| 2026.01.09 | ₩4,144 | ₩4,185 | ₩4,064 | ₩4,118 | -0.65% | 17.8만 |
|---|
| 2026.01.08 | ₩4,024 | ₩4,171 | ₩4,024 | ₩4,131 | +2.67% | 15.6만 |
|---|
| 2026.01.07 | ₩4,091 | ₩4,091 | ₩3,957 | ₩4,037 | -1.31% | 20만 |
|---|
| 2026.01.06 | ₩4,131 | ₩4,171 | ₩4,077 | ₩4,104 | -0.65% | 19.1만 |
|---|
| 2026.01.05 | ₩4,024 | ₩4,171 | ₩4,024 | ₩4,144 | +3.00% | 42.2만 |
|---|
| 2026.01.02 | ₩3,930 | ₩4,037 | ₩3,809 | ₩4,024 | +2.39% | 49.5만 |
|---|
| 2025.12.31 | ₩3,984 | ₩3,984 | ₩3,916 | ₩3,930 | -1.35% | 14.6만 |
|---|
| 2025.12.30 | ₩3,970 | ₩4,010 | ₩3,957 | ₩3,970 | 0.00% | 19.2만 |
|---|
| 2025.12.29 | ₩4,077 | ₩4,077 | ₩3,970 | ₩3,997 | -1.97% | 19.2만 |
|---|
| 2025.12.26 | ₩4,144 | ₩4,144 | ₩4,024 | ₩4,091 | -1.29% | 16.2만 |
|---|
| 2025.12.24 | ₩4,091 | ₩4,158 | ₩4,077 | ₩4,118 | +0.66% | 9.5만 |
|---|
| 2025.12.23 | ₩4,051 | ₩4,118 | ₩4,010 | ₩4,091 | +0.99% | 23.7만 |
|---|
| 2025.12.22 | ₩4,265 | ₩4,332 | ₩4,010 | ₩4,064 | -4.72% | 19.2만 |
|---|
| 2025.12.19 | ₩4,238 | ₩4,319 | ₩4,185 | ₩4,265 | +0.63% | 29.4만 |
|---|
| 2025.12.18 | ₩4,225 | ₩4,252 | ₩4,144 | ₩4,238 | +0.32% | 14.7만 |
|---|
| 2025.12.17 | ₩4,212 | ₩4,279 | ₩4,198 | ₩4,212 | 0.00% | 18.4만 |
|---|
| 2025.12.16 | ₩4,252 | ₩4,292 | ₩4,118 | ₩4,225 | -0.63% | 40.7만 |
|---|
| 2025.12.15 | ₩4,292 | ₩4,305 | ₩4,185 | ₩4,265 | -0.62% | 25.9만 |
|---|
| 2025.12.12 | ₩4,346 | ₩4,359 | ₩4,144 | ₩4,265 | -1.85% | 35.7만 |
|---|
| 2025.12.11 | ₩4,346 | ₩4,386 | ₩4,305 | ₩4,332 | -0.31% | 30.4만 |
|---|
| 2025.12.10 | ₩4,372 | ₩4,614 | ₩4,305 | ₩4,346 | -0.61% | 98.9만 |
|---|
| 2025.12.09 | ₩4,024 | ₩4,346 | ₩3,997 | ₩4,332 | +7.67% | 48.1만 |
|---|
| 2025.12.08 | ₩3,823 | ₩4,077 | ₩3,823 | ₩4,037 | +5.61% | 73.6만 |
|---|
| 2025.12.05 | ₩3,729 | ₩3,782 | ₩3,662 | ₩3,662 | -1.80% | 34.3만 |
|---|
| 2025.12.04 | ₩3,742 | ₩3,823 | ₩3,688 | ₩3,742 | 0.00% | 18.7만 |
|---|
| 2025.12.03 | ₩3,769 | ₩3,769 | ₩3,715 | ₩3,742 | -0.71% | 21.5만 |
|---|
| 2025.12.02 | ₩3,769 | ₩3,809 | ₩3,715 | ₩3,715 | -1.42% | 26만 |
|---|
| 2025.12.01 | ₩3,769 | ₩3,823 | ₩3,715 | ₩3,782 | +0.36% | 27.9만 |
|---|
| 2025.11.28 | ₩3,796 | ₩3,796 | ₩3,675 | ₩3,729 | -1.77% | 15.2만 |
|---|
| 2025.11.26 | ₩3,621 | ₩3,823 | ₩3,621 | ₩3,796 | +4.81% | 36.8만 |
|---|
| 2025.11.25 | ₩3,621 | ₩3,688 | ₩3,608 | ₩3,635 | +0.37% | 19.9만 |
|---|
| 2025.11.24 | ₩3,635 | ₩3,715 | ₩3,608 | ₩3,608 | -0.74% | 23.5만 |
|---|
| 2025.11.21 | ₩3,434 | ₩3,675 | ₩3,434 | ₩3,648 | +6.25% | 43.3만 |
|---|
| 2025.11.20 | ₩3,581 | ₩3,702 | ₩3,434 | ₩3,447 | -3.75% | 44.6만 |
|---|
| 2025.11.19 | ₩3,621 | ₩3,675 | ₩3,460 | ₩3,487 | -3.70% | 36.6만 |
|---|
| 2025.11.18 | ₩3,715 | ₩3,729 | ₩3,608 | ₩3,635 | -2.17% | 27.6만 |
|---|
| 2025.11.17 | ₩3,769 | ₩3,863 | ₩3,702 | ₩3,702 | -1.78% | 46.6만 |
|---|
| 2025.11.14 | ₩3,755 | ₩3,836 | ₩3,595 | ₩3,823 | +1.79% | 38.3만 |
|---|
| 2025.11.13 | ₩3,903 | ₩3,970 | ₩3,796 | ₩3,836 | -1.72% | 44.1만 |
|---|
| 2025.11.12 | ₩4,037 | ₩4,077 | ₩3,890 | ₩3,916 | -2.99% | 34.9만 |
|---|
| 2025.11.11 | ₩3,930 | ₩4,077 | ₩3,890 | ₩4,037 | +2.73% | 44.2만 |
|---|
| 2025.11.10 | ₩3,957 | ₩4,051 | ₩3,916 | ₩3,916 | -1.02% | 56.6만 |
|---|
| 2025.11.07 | ₩3,916 | ₩3,984 | ₩3,742 | ₩3,863 | -1.37% | 54.9만 |
|---|
| 2025.11.06 | ₩3,796 | ₩4,091 | ₩3,474 | ₩3,890 | +2.47% | 173.7만 |
|---|
| 2025.11.05 | ₩3,367 | ₩4,225 | ₩3,192 | ₩3,823 | +13.55% | 1138만 |
|---|
| 2025.11.04 | ₩2,656 | ₩2,723 | ₩2,656 | ₩2,656 | 0.00% | 99.7만 |
|---|
| 2025.11.03 | ₩2,763 | ₩2,790 | ₩2,656 | ₩2,669 | -3.40% | 14.7만 |
|---|
| 2025.10.31 | ₩2,683 | ₩2,924 | ₩2,683 | ₩2,776 | +3.50% | 22.5만 |
|---|
| 2025.10.30 | ₩2,736 | ₩2,763 | ₩2,669 | ₩2,683 | -1.96% | 10.8만 |
|---|
| 2025.10.29 | ₩2,723 | ₩2,870 | ₩2,709 | ₩2,723 | 0.00% | 15.6만 |
|---|
| 2025.10.28 | ₩2,683 | ₩2,776 | ₩2,656 | ₩2,696 | +0.50% | 17만 |
|---|
| 2025.10.27 | ₩2,669 | ₩2,736 | ₩2,669 | ₩2,683 | +0.50% | 8.4만 |
|---|
| 2025.10.24 | ₩2,750 | ₩2,776 | ₩2,669 | ₩2,683 | -2.44% | 7.3만 |
|---|
| 2025.10.23 | ₩2,709 | ₩2,750 | ₩2,683 | ₩2,723 | +0.50% | 7.7만 |
|---|
| 2025.10.22 | ₩2,629 | ₩2,723 | ₩2,615 | ₩2,709 | +3.06% | 17.8만 |
|---|
| 2025.10.21 | ₩2,709 | ₩2,709 | ₩2,642 | ₩2,656 | -1.98% | 18만 |
|---|
| 2025.10.20 | ₩2,669 | ₩2,750 | ₩2,669 | ₩2,709 | +1.51% | 18만 |
|---|
| 2025.10.17 | ₩2,669 | ₩2,709 | ₩2,656 | ₩2,669 | 0.00% | 15.7만 |
|---|
| 2025.10.16 | ₩2,817 | ₩2,843 | ₩2,669 | ₩2,669 | -5.24% | 18.4만 |
|---|
| 2025.10.15 | ₩2,843 | ₩2,857 | ₩2,776 | ₩2,817 | -0.94% | 18.5만 |
|---|
| 2025.10.14 | ₩2,830 | ₩2,843 | ₩2,776 | ₩2,817 | -0.47% | 23만 |
|---|
| 2025.10.13 | ₩2,924 | ₩3,004 | ₩2,843 | ₩2,843 | -2.75% | 16.1만 |
|---|
| 2025.10.10 | ₩2,964 | ₩2,991 | ₩2,857 | ₩2,857 | -3.62% | 20.8만 |
|---|