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 | ₩9,187 | ₩9,254 | ₩9,026 | ₩9,026 | -1.75% | 68.9만 |
| 2026.10.08 | ₩8,999 | ₩9,267 | ₩8,959 | ₩9,093 | +1.04% | 105만 |
| 2026.10.07 | ₩8,918 | ₩9,280 | ₩8,905 | ₩9,093 | +1.95% | 114.8만 |
| 2026.10.06 | ₩9,522 | ₩9,535 | ₩8,623 | ₩8,985 | -5.63% | 323.4만 |
| 2026.10.05 | ₩9,857 | ₩10,045 | ₩9,508 | ₩9,549 | -3.13% | 98.6만 |
| 2026.10.02 | ₩9,991 | ₩10,139 | ₩9,723 | ₩9,897 | -0.94% | 186.7만 |
| 2026.10.01 | ₩9,897 | ₩10,098 | ₩9,549 | ₩9,897 | 0.00% | 157.6만 |
| 2026.09.30 | ₩9,951 | ₩10,045 | ₩9,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,857 |
| -0.94% |
| 207.7만 |
| 2026.09.29 | ₩9,844 | ₩9,897 | ₩9,629 | ₩9,844 | 0.00% | 131.7만 |
|---|
| 2026.09.28 | ₩9,870 | ₩10,018 | ₩9,736 | ₩9,763 | -1.09% | 137.4만 |
|---|
| 2026.09.25 | ₩10,487 | ₩10,487 | ₩9,938 | ₩9,938 | -5.24% | 121.8만 |
|---|
| 2026.09.24 | ₩10,514 | ₩10,675 | ₩10,434 | ₩10,461 | -0.51% | 83.7만 |
|---|
| 2026.09.23 | ₩10,742 | ₩10,756 | ₩10,447 | ₩10,568 | -1.62% | 84.7만 |
|---|
| 2026.09.22 | ₩10,769 | ₩10,970 | ₩10,608 | ₩10,863 | +0.87% | 95.5만 |
|---|
| 2026.09.21 | ₩10,568 | ₩10,876 | ₩10,487 | ₩10,715 | +1.40% | 110.3만 |
|---|
| 2026.09.18 | ₩10,501 | ₩10,541 | ₩10,233 | ₩10,461 | -0.38% | 133.2만 |
|---|
| 2026.09.17 | ₩10,849 | ₩11,037 | ₩10,407 | ₩10,420 | -3.96% | 113.2만 |
|---|
| 2026.09.16 | ₩10,984 | ₩11,064 | ₩10,501 | ₩10,581 | -3.66% | 114.9만 |
|---|
| 2026.09.15 | ₩11,131 | ₩11,265 | ₩10,796 | ₩10,890 | -2.17% | 98.2만 |
|---|
| 2026.09.14 | ₩11,265 | ₩11,735 | ₩11,158 | ₩11,158 | -0.95% | 107.9만 |
|---|
| 2026.09.11 | ₩11,748 | ₩12,056 | ₩11,493 | ₩11,547 | -1.71% | 105.6만 |
|---|
| 2026.09.10 | ₩11,077 | ₩11,627 | ₩10,970 | ₩11,627 | +4.96% | 94.2만 |
|---|
| 2026.09.09 | ₩11,118 | ₩11,453 | ₩11,051 | ₩11,225 | +0.97% | 107.5만 |
|---|
| 2026.09.08 | ₩11,198 | ₩11,252 | ₩10,890 | ₩11,145 | -0.48% | 115만 |
|---|
| 2026.09.04 | ₩11,359 | ₩11,574 | ₩11,077 | ₩11,292 | -0.59% | 91.3만 |
|---|
| 2026.09.03 | ₩11,332 | ₩11,627 | ₩11,198 | ₩11,279 | -0.47% | 113.9만 |
|---|
| 2026.09.02 | ₩10,836 | ₩11,493 | ₩10,729 | ₩11,265 | +3.96% | 139.1만 |
|---|
| 2026.09.01 | ₩10,595 | ₩11,091 | ₩10,474 | ₩10,769 | +1.65% | 112.9만 |
|---|
| 2026.08.31 | ₩10,984 | ₩11,037 | ₩10,541 | ₩10,715 | -2.44% | 219.9만 |
|---|
| 2026.08.28 | ₩10,849 | ₩11,145 | ₩10,715 | ₩10,823 | -0.25% | 95.8만 |
|---|
| 2026.08.27 | ₩10,756 | ₩10,930 | ₩10,729 | ₩10,849 | +0.87% | 73.5만 |
|---|
| 2026.08.26 | ₩10,890 | ₩10,970 | ₩10,689 | ₩10,715 | -1.60% | 79.7만 |
|---|
| 2026.08.25 | ₩11,064 | ₩11,212 | ₩10,715 | ₩10,930 | -1.21% | 78.8만 |
|---|
| 2026.08.24 | ₩11,332 | ₩11,373 | ₩10,729 | ₩10,876 | -4.02% | 117.8만 |
|---|
| 2026.08.21 | ₩10,782 | ₩11,171 | ₩10,581 | ₩10,823 | +0.37% | 156.7만 |
|---|
| 2026.08.20 | ₩11,480 | ₩11,480 | ₩10,769 | ₩10,769 | -6.19% | 111.6만 |
|---|
| 2026.08.19 | ₩11,440 | ₩11,668 | ₩11,171 | ₩11,305 | -1.17% | 117.8만 |
|---|
| 2026.08.18 | ₩11,855 | ₩11,963 | ₩11,238 | ₩11,292 | -4.75% | 134.5만 |
|---|
| 2026.08.17 | ₩11,963 | ₩12,083 | ₩11,426 | ₩11,922 | -0.34% | 148.6만 |
|---|
| 2026.08.14 | ₩11,909 | ₩12,271 | ₩11,909 | ₩12,083 | +1.46% | 111만 |
|---|
| 2026.08.13 | ₩12,284 | ₩12,647 | ₩11,869 | ₩11,909 | -3.06% | 192.9만 |
|---|
| 2026.08.12 | ₩12,298 | ₩12,647 | ₩11,614 | ₩12,097 | -1.64% | 265.1만 |
|---|
| 2026.08.11 | ₩13,559 | ₩14,216 | ₩11,547 | ₩12,378 | -8.70% | 776.7만 |
|---|
| 2026.08.10 | ₩15,959 | ₩16,026 | ₩14,940 | ₩15,691 | -1.68% | 391.8만 |
|---|
| 2026.08.07 | ₩15,530 | ₩16,321 | ₩15,262 | ₩16,053 | +3.37% | 173.9만 |
|---|
| 2026.08.06 | ₩15,369 | ₩16,200 | ₩15,221 | ₩15,302 | -0.44% | 129만 |
|---|
| 2026.08.05 | ₩15,490 | ₩16,214 | ₩15,382 | ₩15,557 | +0.43% | 151.8만 |
|---|
| 2026.08.04 | ₩15,181 | ₩15,718 | ₩14,859 | ₩15,597 | +2.74% | 93.9만 |
|---|
| 2026.08.03 | ₩14,833 | ₩15,557 | ₩14,685 | ₩14,806 | -0.18% | 135.7만 |
|---|
| 2026.07.31 | ₩15,436 | ₩15,490 | ₩14,766 | ₩15,047 | -2.52% | 104.8만 |
|---|
| 2026.07.30 | ₩15,141 | ₩15,892 | ₩15,141 | ₩15,584 | +2.92% | 164.6만 |
|---|
| 2026.07.29 | ₩14,873 | ₩15,597 | ₩14,712 | ₩14,806 | -0.45% | 203.8만 |
|---|
| 2026.07.28 | ₩14,752 | ₩14,859 | ₩14,095 | ₩14,658 | -0.64% | 142.3만 |
|---|
| 2026.07.27 | ₩14,457 | ₩14,900 | ₩14,122 | ₩14,859 | +2.78% | 100.5만 |
|---|
| 2026.07.24 | ₩14,336 | ₩14,900 | ₩13,961 | ₩14,323 | -0.09% | 116.2만 |
|---|
| 2026.07.23 | ₩13,947 | ₩14,256 | ₩13,934 | ₩14,122 | +1.25% | 166만 |
|---|
| 2026.07.22 | ₩14,283 | ₩14,336 | ₩13,813 | ₩14,014 | -1.88% | 156.9만 |
|---|
| 2026.07.21 | ₩14,993 | ₩15,248 | ₩14,229 | ₩14,551 | -2.95% | 174만 |
|---|
| 2026.07.20 | ₩14,551 | ₩15,195 | ₩14,403 | ₩14,792 | +1.66% | 96.1만 |
|---|
| 2026.07.17 | ₩13,652 | ₩14,470 | ₩13,478 | ₩14,336 | +5.01% | 121.5만 |
|---|
| 2026.07.16 | ₩14,618 | ₩14,766 | ₩13,746 | ₩14,095 | -3.58% | 157.3만 |
|---|
| 2026.07.15 | ₩15,476 | ₩15,584 | ₩14,698 | ₩14,846 | -4.07% | 108.2만 |
|---|
| 2026.07.14 | ₩15,275 | ₩15,785 | ₩15,235 | ₩15,490 | +1.40% | 113.4만 |
|---|
| 2026.07.13 | ₩15,718 | ₩15,905 | ₩14,350 | ₩14,940 | -4.95% | 217.4만 |
|---|
| 2026.07.10 | ₩16,093 | ₩16,268 | ₩15,758 | ₩15,771 | -2.00% | 92.6만 |
|---|
| 2026.07.09 | ₩15,758 | ₩16,522 | ₩15,758 | ₩16,200 | +2.81% | 135만 |
|---|
| 2026.07.08 | ₩15,959 | ₩16,214 | ₩14,819 | ₩15,704 | -1.60% | 196.4만 |
|---|
| 2026.07.07 | ₩16,496 | ₩16,858 | ₩15,651 | ₩15,959 | -3.25% | 212.8만 |
|---|
| 2026.07.06 | ₩17,595 | ₩18,427 | ₩16,871 | ₩16,871 | -4.12% | 190.9만 |
|---|
| 2026.07.02 | ₩17,676 | ₩17,810 | ₩16,670 | ₩17,501 | -0.99% | 209만 |
|---|
| 2026.07.01 | ₩17,112 | ₩18,333 | ₩16,791 | ₩17,944 | +4.86% | 243.9만 |
|---|
| 2026.06.30 | ₩18,239 | ₩18,239 | ₩17,059 | ₩17,488 | -4.12% | 268만 |
|---|
| 2026.06.29 | ₩16,241 | ₩18,118 | ₩16,040 | ₩18,078 | +11.31% | 311.7만 |
|---|
| 2026.06.26 | ₩15,114 | ₩16,294 | ₩15,007 | ₩16,133 | +6.74% | 436.2만 |
|---|
| 2026.06.25 | ₩15,208 | ₩15,624 | ₩14,752 | ₩15,275 | +0.44% | 170.5만 |
|---|
| 2026.06.24 | ₩14,591 | ₩15,181 | ₩14,350 | ₩15,034 | +3.03% | 177.9만 |
|---|
| 2026.06.23 | ₩12,620 | ₩14,618 | ₩12,620 | ₩14,538 | +15.20% | 311.6만 |
|---|
| 2026.06.22 | ₩13,076 | ₩13,344 | ₩12,781 | ₩13,237 | +1.23% | 127.6만 |
|---|
| 2026.06.18 | ₩12,714 | ₩13,223 | ₩12,499 | ₩13,223 | +4.01% | 193.8만 |
|---|
| 2026.06.17 | ₩12,244 | ₩12,821 | ₩12,244 | ₩12,606 | +2.96% | 114.5만 |
|---|
| 2026.06.16 | ₩12,231 | ₩12,365 | ₩11,748 | ₩12,258 | +0.22% | 155.5만 |
|---|
| 2026.06.15 | ₩13,062 | ₩13,156 | ₩12,164 | ₩12,365 | -5.34% | 249.9만 |
|---|
| 2026.06.12 | ₩13,424 | ₩13,478 | ₩12,660 | ₩12,955 | -3.50% | 196.8만 |
|---|
| 2026.06.11 | ₩12,070 | ₩13,491 | ₩11,976 | ₩13,384 | +10.89% | 204.3만 |
|---|
| 2026.06.10 | ₩12,365 | ₩12,955 | ₩11,989 | ₩12,003 | -2.93% | 207.1만 |
|---|
| 2026.06.09 | ₩12,352 | ₩12,539 | ₩11,761 | ₩12,311 | -0.33% | 222만 |
|---|
| 2026.06.08 | ₩11,829 | ₩12,472 | ₩11,319 | ₩12,191 | +3.06% | 232.7만 |
|---|
| 2026.06.05 | ₩11,963 | ₩12,231 | ₩11,587 | ₩11,761 | -1.68% | 167.3만 |
|---|
| 2026.06.04 | ₩11,426 | ₩12,378 | ₩11,426 | ₩12,164 | +6.46% | 215.4만 |
|---|
| 2026.06.03 | ₩12,043 | ₩12,070 | ₩11,413 | ₩11,533 | -4.23% | 196.6만 |
|---|
| 2026.06.02 | ₩12,633 | ₩13,009 | ₩12,030 | ₩12,083 | -4.35% | 270.5만 |
|---|
| 2026.06.01 | ₩12,083 | ₩12,714 | ₩12,016 | ₩12,445 | +3.00% | 224만 |
|---|
| 2026.05.29 | ₩12,767 | ₩12,808 | ₩11,882 | ₩12,177 | -4.62% | 276.6만 |
|---|
| 2026.05.28 | ₩12,647 | ₩13,129 | ₩12,392 | ₩12,580 | -0.53% | 217.4만 |
|---|
| 2026.05.27 | ₩11,708 | ₩12,767 | ₩11,681 | ₩12,767 | +9.05% | 283.1만 |
|---|
| 2026.05.26 | ₩13,156 | ₩13,156 | ₩11,721 | ₩11,735 | -10.81% | 289.7만 |
|---|
| 2026.05.22 | ₩12,580 | ₩13,572 | ₩12,445 | ₩13,196 | +4.90% | 329.5만 |
|---|
| 2026.05.21 | ₩10,957 | ₩12,888 | ₩10,863 | ₩12,740 | +16.28% | 482.8만 |
|---|
| 2026.05.20 | ₩10,514 | ₩11,037 | ₩10,058 | ₩11,010 | +4.72% | 462.9만 |
|---|
| 2026.05.19 | ₩10,420 | ₩10,863 | ₩10,005 | ₩10,836 | +3.99% | 316.3만 |
|---|
| 2026.05.18 | ₩10,595 | ₩11,037 | ₩10,380 | ₩10,729 | +1.27% | 311.4만 |
|---|
| 2026.05.15 | ₩11,560 | ₩11,761 | ₩10,407 | ₩10,501 | -9.16% | 316만 |
|---|
| 2026.05.14 | ₩11,802 | ₩12,606 | ₩11,668 | ₩11,855 | +0.45% | 382만 |
|---|
| 2026.05.13 | ₩10,863 | ₩12,526 | ₩10,608 | ₩11,963 | +10.12% | 845.6만 |
|---|
| 2026.05.12 | ₩11,440 | ₩12,030 | ₩10,876 | ₩10,876 | -4.92% | 396.4만 |
|---|
| 2026.05.11 | ₩9,844 | ₩11,896 | ₩9,844 | ₩11,896 | +20.84% | 715.3만 |
|---|
| 2026.05.08 | ₩9,482 | ₩9,602 | ₩8,315 | ₩9,602 | +1.27% | 381.4만 |
|---|
| 2026.05.07 | ₩10,474 | ₩10,581 | ₩8,838 | ₩9,321 | -11.01% | 577.3만 |
|---|
| 2026.05.06 | ₩8,704 | ₩11,198 | ₩8,543 | ₩10,313 | +18.49% | 4033만 |
|---|
| 2026.05.05 | ₩5,150 | ₩5,378 | ₩5,096 | ₩5,338 | +3.65% | 587.4만 |
|---|
| 2026.05.04 | ₩5,163 | ₩5,431 | ₩5,096 | ₩5,123 | -0.78% | 96만 |
|---|
| 2026.05.01 | ₩5,123 | ₩5,150 | ₩5,056 | ₩5,136 | +0.26% | 25.9만 |
|---|
| 2026.04.30 | ₩4,975 | ₩5,136 | ₩4,975 | ₩5,056 | +1.62% | 21.9만 |
|---|
| 2026.04.29 | ₩5,110 | ₩5,190 | ₩4,975 | ₩5,016 | -1.84% | 24.9만 |
|---|
| 2026.04.28 | ₩5,244 | ₩5,364 | ₩5,150 | ₩5,150 | -1.79% | 43.2만 |
|---|
| 2026.04.27 | ₩5,043 | ₩5,284 | ₩5,043 | ₩5,163 | +2.39% | 41.8만 |
|---|
| 2026.04.24 | ₩4,828 | ₩5,056 | ₩4,788 | ₩5,029 | +4.17% | 35.6만 |
|---|
| 2026.04.23 | ₩4,801 | ₩4,882 | ₩4,801 | ₩4,882 | +1.68% | 16.6만 |
|---|
| 2026.04.22 | ₩4,707 | ₩4,855 | ₩4,707 | ₩4,801 | +1.99% | 21.7만 |
|---|
| 2026.04.21 | ₩4,788 | ₩4,828 | ₩4,667 | ₩4,694 | -1.96% | 18.2만 |
|---|
| 2026.04.20 | ₩4,707 | ₩4,801 | ₩4,707 | ₩4,774 | +1.42% | 30.1만 |
|---|
| 2026.04.17 | ₩4,707 | ₩4,922 | ₩4,707 | ₩4,734 | +0.57% | 38.9만 |
|---|
| 2026.04.16 | ₩4,627 | ₩4,734 | ₩4,627 | ₩4,734 | +2.32% | 37.5만 |
|---|
| 2026.04.15 | ₩4,546 | ₩4,640 | ₩4,533 | ₩4,627 | +1.77% | 24.1만 |
|---|
| 2026.04.14 | ₩4,385 | ₩4,613 | ₩4,385 | ₩4,560 | +3.98% | 17.7만 |
|---|
| 2026.04.13 | ₩4,318 | ₩4,466 | ₩4,305 | ₩4,385 | +1.55% | 59.4만 |
|---|
| 2026.04.10 | ₩4,318 | ₩4,332 | ₩4,224 | ₩4,305 | -0.31% | 19만 |
|---|
| 2026.04.09 | ₩4,238 | ₩4,305 | ₩4,157 | ₩4,305 | +1.58% | 29만 |
|---|
| 2026.04.08 | ₩4,359 | ₩4,385 | ₩4,224 | ₩4,238 | -2.77% | 23.3만 |
|---|
| 2026.04.07 | ₩4,050 | ₩4,251 | ₩4,023 | ₩4,251 | +4.97% | 51.3만 |
|---|
| 2026.04.06 | ₩4,064 | ₩4,104 | ₩4,023 | ₩4,050 | -0.33% | 36.8만 |
|---|
| 2026.04.02 | ₩3,983 | ₩4,104 | ₩3,983 | ₩4,050 | +1.68% | 22.5만 |
|---|
| 2026.04.01 | ₩4,010 | ₩4,037 | ₩3,943 | ₩3,996 | -0.33% | 26.6만 |
|---|
| 2026.03.31 | ₩4,050 | ₩4,077 | ₩3,970 | ₩3,983 | -1.66% | 30.8만 |
|---|
| 2026.03.30 | ₩4,077 | ₩4,144 | ₩3,983 | ₩3,996 | -1.97% | 34.3만 |
|---|
| 2026.03.27 | ₩4,037 | ₩4,131 | ₩3,996 | ₩4,037 | 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 | ₩4,131 | -2.22% | 17.6만 |
|---|
| 2026.03.24 | ₩4,117 | ₩4,278 | ₩4,117 | ₩4,198 | +1.95% | 31.8만 |
|---|
| 2026.03.23 | ₩4,117 | ₩4,251 | ₩4,077 | ₩4,171 | +1.30% | 33.2만 |
|---|
| 2026.03.20 | ₩4,131 | ₩4,131 | ₩4,010 | ₩4,023 | -2.60% | 43.4만 |
|---|
| 2026.03.19 | ₩4,050 | ₩4,131 | ₩4,023 | ₩4,077 | +0.66% | 26만 |
|---|
| 2026.03.18 | ₩4,184 | ₩4,238 | ₩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 | ₩4,064 | ₩4,198 | ₩4,023 | ₩4,050 | -0.33% | 30.4만 |
|---|
| 2026.03.13 | ₩4,117 | ₩4,292 | ₩3,983 | ₩4,010 | -2.61% | 53.1만 |
|---|
| 2026.03.12 | ₩3,916 | ₩4,131 | ₩3,916 | ₩4,064 | +3.77% | 68.9만 |
|---|
| 2026.03.11 | ₩4,023 | ₩4,090 | ₩3,862 | ₩3,929 | -2.33% | 76.4만 |
|---|
| 2026.03.10 | ₩4,238 | ₩4,251 | ₩3,956 | ₩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 | ₩4,935 | ₩4,359 | ₩4,640 | -4.42% | 175.6만 |
|---|
| 2026.03.05 | ₩4,131 | ₩4,184 | ₩3,996 | ₩4,050 | -1.95% | 32.7만 |
|---|
| 2026.03.04 | ₩4,064 | ₩4,211 | ₩4,064 | ₩4,157 | +2.31% | 12.8만 |
|---|
| 2026.03.03 | ₩4,077 | ₩4,131 | ₩3,943 | ₩4,077 | 0.00% | 24만 |
|---|
| 2026.03.02 | ₩4,104 | ₩4,184 | ₩4,077 | ₩4,157 | +1.31% | 17.5만 |
|---|
| 2026.02.27 | ₩4,251 | ₩4,292 | ₩4,117 | ₩4,157 | -2.21% | 21.6만 |
|---|
| 2026.02.26 | ₩4,090 | ₩4,292 | ₩4,090 | ₩4,265 | +4.26% | 23.8만 |
|---|
| 2026.02.25 | ₩4,037 | ₩4,077 | ₩3,943 | ₩4,064 | +0.66% | 15.6만 |
|---|
| 2026.02.24 | ₩3,983 | ₩4,023 | ₩3,956 | ₩4,023 | +1.01% | 53만 |
|---|
| 2026.02.23 | ₩3,903 | ₩4,023 | ₩3,903 | ₩3,970 | +1.72% | 26만 |
|---|
| 2026.02.20 | ₩3,903 | ₩4,023 | ₩3,862 | ₩3,970 | +1.72% | 17.2만 |
|---|
| 2026.02.19 | ₩3,862 | ₩3,970 | ₩3,836 | ₩3,929 | +1.74% | 35.7만 |
|---|
| 2026.02.18 | ₩3,849 | ₩3,943 | ₩3,849 | ₩3,889 | +1.05% | 12.5만 |
|---|
| 2026.02.17 | ₩3,862 | ₩3,929 | ₩3,822 | ₩3,836 | -0.69% | 14.7만 |
|---|
| 2026.02.13 | ₩3,916 | ₩3,956 | ₩3,889 | ₩3,903 | -0.34% | 9.7만 |
|---|
| 2026.02.12 | ₩4,131 | ₩4,131 | ₩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 | ₩4,104 | ₩4,198 | ₩4,077 | ₩4,144 | +0.98% | 16.4만 |
|---|
| 2026.02.09 | ₩3,903 | ₩4,157 | ₩3,903 | ₩4,090 | +4.81% | 21.3만 |
|---|
| 2026.02.06 | ₩3,916 | ₩4,023 | ₩3,916 | ₩3,943 | +0.68% | 15만 |
|---|
| 2026.02.05 | ₩3,983 | ₩3,983 | ₩3,876 | ₩3,889 | -2.36% | 31.1만 |
|---|
| 2026.02.04 | ₩4,077 | ₩4,090 | ₩3,970 | ₩4,010 | -1.64% | 17.2만 |
|---|
| 2026.02.03 | ₩4,077 | ₩4,090 | ₩3,970 | ₩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 | ₩4,037 | -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 | ₩4,292 | ₩4,157 | ₩4,211 | -0.32% | 16.5만 |
|---|
| 2026.01.26 | ₩4,292 | ₩4,493 | ₩4,238 | ₩4,238 | -1.25% | 30.4만 |
|---|
| 2026.01.23 | ₩4,412 | ₩4,479 | ₩4,238 | ₩4,251 | -3.65% | 14.7만 |
|---|
| 2026.01.22 | ₩4,372 | ₩4,479 | ₩4,372 | ₩4,399 | +0.61% | 24.4만 |
|---|
| 2026.01.21 | ₩4,359 | ₩4,399 | ₩4,224 | ₩4,359 | 0.00% | 29만 |
|---|
| 2026.01.20 | ₩4,292 | ₩4,452 | ₩4,292 | ₩4,359 | +1.56% | 19.6만 |
|---|
| 2026.01.16 | ₩4,493 | ₩4,520 | ₩4,385 | ₩4,385 | -2.39% | 20.5만 |
|---|
| 2026.01.15 | ₩4,292 | ₩4,546 | ₩4,278 | ₩4,520 | +5.31% | 40.3만 |
|---|
| 2026.01.14 | ₩4,224 | ₩4,292 | ₩4,198 | ₩4,278 | +1.27% | 23.8만 |
|---|
| 2026.01.13 | ₩4,198 | ₩4,265 | ₩4,117 | ₩4,211 | +0.32% | 12.9만 |
|---|
| 2026.01.12 | ₩4,077 | ₩4,198 | ₩4,077 | ₩4,171 | +2.30% | 20.9만 |
|---|
| 2026.01.09 | ₩4,144 | ₩4,184 | ₩4,064 | ₩4,117 | -0.65% | 17.8만 |
|---|
| 2026.01.08 | ₩4,023 | ₩4,171 | ₩4,023 | ₩4,131 | +2.67% | 15.6만 |
|---|
| 2026.01.07 | ₩4,090 | ₩4,090 | ₩3,956 | ₩4,037 | -1.31% | 20만 |
|---|
| 2026.01.06 | ₩4,131 | ₩4,171 | ₩4,077 | ₩4,104 | -0.65% | 19.1만 |
|---|
| 2026.01.05 | ₩4,023 | ₩4,171 | ₩4,023 | ₩4,144 | +3.00% | 42.2만 |
|---|
| 2026.01.02 | ₩3,929 | ₩4,037 | ₩3,809 | ₩4,023 | +2.39% | 49.5만 |
|---|
| 2025.12.31 | ₩3,983 | ₩3,983 | ₩3,916 | ₩3,929 | -1.35% | 14.6만 |
|---|
| 2025.12.30 | ₩3,970 | ₩4,010 | ₩3,956 | ₩3,970 | 0.00% | 19.2만 |
|---|
| 2025.12.29 | ₩4,077 | ₩4,077 | ₩3,970 | ₩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 | ₩4,265 | ₩4,332 | ₩4,010 | ₩4,064 | -4.72% | 19.2만 |
|---|
| 2025.12.19 | ₩4,238 | ₩4,318 | ₩4,184 | ₩4,265 | +0.63% | 29.4만 |
|---|
| 2025.12.18 | ₩4,224 | ₩4,251 | ₩4,144 | ₩4,238 | +0.32% | 14.7만 |
|---|
| 2025.12.17 | ₩4,211 | ₩4,278 | ₩4,198 | ₩4,211 | 0.00% | 18.4만 |
|---|
| 2025.12.16 | ₩4,251 | ₩4,292 | ₩4,117 | ₩4,224 | -0.63% | 40.7만 |
|---|
| 2025.12.15 | ₩4,292 | ₩4,305 | ₩4,184 | ₩4,265 | -0.62% | 25.9만 |
|---|
| 2025.12.12 | ₩4,345 | ₩4,359 | ₩4,144 | ₩4,265 | -1.85% | 35.7만 |
|---|
| 2025.12.11 | ₩4,345 | ₩4,385 | ₩4,305 | ₩4,332 | -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 | ₩4,332 | +7.67% | 48.1만 |
|---|
| 2025.12.08 | ₩3,822 | ₩4,077 | ₩3,822 | ₩4,037 | +5.61% | 73.6만 |
|---|
| 2025.12.05 | ₩3,728 | ₩3,782 | ₩3,661 | ₩3,661 | -1.80% | 34.3만 |
|---|
| 2025.12.04 | ₩3,742 | ₩3,822 | ₩3,688 | ₩3,742 | 0.00% | 18.7만 |
|---|
| 2025.12.03 | ₩3,768 | ₩3,768 | ₩3,715 | ₩3,742 | -0.71% | 21.5만 |
|---|
| 2025.12.02 | ₩3,768 | ₩3,809 | ₩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 | ₩3,675 | ₩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 | ₩3,608 | ₩3,634 | +0.37% | 19.9만 |
|---|
| 2025.11.24 | ₩3,634 | ₩3,715 | ₩3,608 | ₩3,608 | -0.74% | 23.5만 |
|---|
| 2025.11.21 | ₩3,433 | ₩3,675 | ₩3,433 | ₩3,648 | +6.25% | 43.3만 |
|---|
| 2025.11.20 | ₩3,581 | ₩3,701 | ₩3,433 | ₩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 | ₩3,728 | ₩3,608 | ₩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 | ₩3,836 | ₩3,594 | ₩3,822 | +1.79% | 38.3만 |
|---|
| 2025.11.13 | ₩3,903 | ₩3,970 | ₩3,795 | ₩3,836 | -1.72% | 44.1만 |
|---|
| 2025.11.12 | ₩4,037 | ₩4,077 | ₩3,889 | ₩3,916 | -2.99% | 34.9만 |
|---|
| 2025.11.11 | ₩3,929 | ₩4,077 | ₩3,889 | ₩4,037 | +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 | ₩3,742 | ₩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 | ₩2,763 | ₩2,789 | ₩2,655 | ₩2,669 | -3.40% | 14.7만 |
|---|
| 2025.10.31 | ₩2,682 | ₩2,924 | ₩2,682 | ₩2,776 | +3.50% | 22.5만 |
|---|
| 2025.10.30 | ₩2,736 | ₩2,763 | ₩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 | ₩2,696 | +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 | ₩2,629 | ₩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 | ₩2,857 | ₩2,776 | ₩2,816 | -0.94% | 18.5만 |
|---|
| 2025.10.14 | ₩2,830 | ₩2,843 | ₩2,776 | ₩2,816 | -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 |
|---|