시장 데이터를 불러오는 중
전체 종목
엔데버 실버 과거 주가
Endeavour Silver Corporation Ordinary Shares (Canada) · EXK · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Endeavour Silver Corporation Ordinary Shares (Canada) · EXK · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,689 | ₩11,823 | ₩11,529 | ₩11,582 | -0.92% | 651.5만 |
| 2026.10.08 | ₩11,006 | ₩11,488 | ₩10,953 | ₩11,475 | +4.26% | 725.3만 |
| 2026.10.07 | ₩11,060 | ₩11,381 | ₩10,939 | ₩11,140 | +0.73% | 586.7만 |
| 2026.10.06 | ₩11,636 | ₩11,703 | ₩11,314 | ₩11,609 | -0.23% | 492.9만 |
| 2026.10.05 | ₩11,622 | ₩11,663 | ₩11,221 | ₩11,515 | -0.92% | 453.9만 |
| 2026.10.02 | ₩11,663 | ₩11,729 | ₩11,288 | ₩11,515 | -1.26% | 517.2만 |
| 2026.10.01 | ₩11,421 | ₩11,636 | ₩11,355 | ₩11,462 | +0.35% | 670만 |
| 2026.09.30 | ₩11,823 | ₩11,823 | ₩11,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,488 |
| -2.83% |
| 760.4만 |
| 2026.09.29 | ₩12,037 | ₩12,051 | ₩11,448 | ₩11,703 | -2.78% | 1092.9만 |
|---|
| 2026.09.28 | ₩11,850 | ₩12,211 | ₩11,729 | ₩11,997 | +1.24% | 903.6만 |
|---|
| 2026.09.25 | ₩12,399 | ₩12,667 | ₩12,118 | ₩12,573 | +1.40% | 683.4만 |
|---|
| 2026.09.24 | ₩12,319 | ₩12,506 | ₩12,011 | ₩12,265 | -0.43% | 766.1만 |
|---|
| 2026.09.23 | ₩13,457 | ₩13,577 | ₩12,238 | ₩12,399 | -7.86% | 1272.1만 |
|---|
| 2026.09.22 | ₩13,537 | ₩14,180 | ₩13,457 | ₩14,073 | +3.96% | 804.3만 |
|---|
| 2026.09.21 | ₩13,791 | ₩13,791 | ₩13,202 | ₩13,564 | -1.65% | 581.2만 |
|---|
| 2026.09.18 | ₩13,818 | ₩13,912 | ₩13,417 | ₩13,671 | -1.07% | 772.4만 |
|---|
| 2026.09.17 | ₩13,336 | ₩13,658 | ₩13,216 | ₩13,617 | +2.11% | 637.4만 |
|---|
| 2026.09.16 | ₩13,202 | ₩13,216 | ₩12,466 | ₩12,760 | -3.35% | 882.3만 |
|---|
| 2026.09.15 | ₩13,082 | ₩13,149 | ₩12,627 | ₩12,908 | -1.33% | 591.3만 |
|---|
| 2026.09.14 | ₩12,988 | ₩13,256 | ₩12,653 | ₩13,015 | +0.21% | 693.6만 |
|---|
| 2026.09.11 | ₩14,340 | ₩14,528 | ₩13,484 | ₩13,631 | -4.95% | 938.3만 |
|---|
| 2026.09.10 | ₩14,260 | ₩14,541 | ₩14,059 | ₩14,086 | -1.22% | 728.7만 |
|---|
| 2026.09.09 | ₩15,211 | ₩15,425 | ₩14,729 | ₩14,930 | -1.85% | 970.8만 |
|---|
| 2026.09.08 | ₩14,823 | ₩15,117 | ₩14,796 | ₩14,903 | +0.54% | 742.4만 |
|---|
| 2026.09.04 | ₩14,943 | ₩15,184 | ₩14,689 | ₩14,889 | -0.36% | 865.7만 |
|---|
| 2026.09.03 | ₩15,532 | ₩15,599 | ₩14,889 | ₩15,358 | -1.12% | 987.3만 |
|---|
| 2026.09.02 | ₩14,300 | ₩14,997 | ₩13,966 | ₩14,903 | +4.21% | 1063.1만 |
|---|
| 2026.09.01 | ₩13,684 | ₩14,327 | ₩13,564 | ₩13,711 | +0.20% | 792.6만 |
|---|
| 2026.08.31 | ₩14,381 | ₩14,434 | ₩13,966 | ₩14,340 | -0.28% | 803.8만 |
|---|
| 2026.08.28 | ₩15,345 | ₩15,425 | ₩14,099 | ₩14,407 | -6.11% | 1317.2만 |
|---|
| 2026.08.27 | ₩14,461 | ₩15,157 | ₩14,461 | ₩15,130 | +4.63% | 749만 |
|---|
| 2026.08.26 | ₩14,501 | ₩14,809 | ₩14,340 | ₩14,581 | +0.55% | 630.9만 |
|---|
| 2026.08.25 | ₩13,979 | ₩14,916 | ₩13,925 | ₩14,849 | +6.23% | 903.9만 |
|---|
| 2026.08.24 | ₩14,689 | ₩15,050 | ₩14,046 | ₩14,407 | -1.91% | 1124.3만 |
|---|
| 2026.08.21 | ₩15,184 | ₩15,184 | ₩14,180 | ₩14,220 | -6.35% | 1316.3만 |
|---|
| 2026.08.20 | ₩14,421 | ₩15,371 | ₩14,381 | ₩14,689 | +1.86% | 1123.7만 |
|---|
| 2026.08.19 | ₩13,858 | ₩14,729 | ₩13,791 | ₩14,715 | +6.18% | 996.3만 |
|---|
| 2026.08.18 | ₩13,283 | ₩13,524 | ₩12,921 | ₩12,935 | -2.62% | 866.6만 |
|---|
| 2026.08.17 | ₩13,484 | ₩13,912 | ₩13,082 | ₩13,577 | +0.70% | 1418.9만 |
|---|
| 2026.08.14 | ₩14,180 | ₩14,555 | ₩14,086 | ₩14,274 | +0.66% | 630.7만 |
|---|
| 2026.08.13 | ₩13,885 | ₩14,046 | ₩13,577 | ₩13,805 | -0.58% | 660.7만 |
|---|
| 2026.08.12 | ₩14,729 | ₩14,756 | ₩14,086 | ₩14,207 | -3.55% | 664.4만 |
|---|
| 2026.08.11 | ₩13,604 | ₩14,193 | ₩13,564 | ₩14,180 | +4.23% | 863.9만 |
|---|
| 2026.08.10 | ₩12,841 | ₩13,791 | ₩12,720 | ₩13,711 | +6.78% | 1016.5만 |
|---|
| 2026.08.07 | ₩12,720 | ₩12,841 | ₩12,372 | ₩12,774 | +0.42% | 778.1만 |
|---|
| 2026.08.06 | ₩11,863 | ₩12,158 | ₩11,622 | ₩11,823 | -0.34% | 644만 |
|---|
| 2026.08.05 | ₩11,997 | ₩12,118 | ₩11,636 | ₩11,997 | 0.00% | 822.9만 |
|---|
| 2026.08.04 | ₩10,779 | ₩11,355 | ₩10,632 | ₩11,154 | +3.48% | 924.3만 |
|---|
| 2026.08.03 | ₩9,989 | ₩10,364 | ₩9,815 | ₩10,350 | +3.62% | 429.1만 |
|---|
| 2026.07.31 | ₩10,056 | ₩10,257 | ₩9,775 | ₩10,069 | +0.13% | 917.8만 |
|---|
| 2026.07.30 | ₩10,270 | ₩10,431 | ₩9,627 | ₩10,404 | +1.30% | 927.3만 |
|---|
| 2026.07.29 | ₩10,176 | ₩10,524 | ₩9,855 | ₩10,123 | -0.53% | 935.3만 |
|---|
| 2026.07.28 | ₩10,390 | ₩10,471 | ₩10,042 | ₩10,377 | -0.13% | 797.9만 |
|---|
| 2026.07.27 | ₩10,645 | ₩10,752 | ₩10,176 | ₩10,632 | -0.13% | 822.5만 |
|---|
| 2026.07.24 | ₩10,685 | ₩10,779 | ₩10,377 | ₩10,471 | -2.01% | 629.1만 |
|---|
| 2026.07.23 | ₩10,698 | ₩10,859 | ₩10,350 | ₩10,591 | -1.00% | 521.2만 |
|---|
| 2026.07.22 | ₩11,234 | ₩11,582 | ₩11,073 | ₩11,167 | -0.60% | 765.8만 |
|---|
| 2026.07.21 | ₩10,404 | ₩10,993 | ₩10,243 | ₩10,980 | +5.53% | 829.6만 |
|---|
| 2026.07.20 | ₩9,922 | ₩10,083 | ₩9,748 | ₩10,042 | +1.21% | 661만 |
|---|
| 2026.07.17 | ₩9,761 | ₩10,096 | ₩9,614 | ₩9,922 | +1.65% | 546.1만 |
|---|
| 2026.07.16 | ₩10,390 | ₩10,390 | ₩9,908 | ₩10,029 | -3.48% | 565.7만 |
|---|
| 2026.07.15 | ₩10,886 | ₩11,047 | ₩10,297 | ₩10,658 | -2.09% | 524.5만 |
|---|
| 2026.07.14 | ₩11,033 | ₩11,140 | ₩10,752 | ₩10,819 | -1.94% | 579.8만 |
|---|
| 2026.07.13 | ₩10,591 | ₩10,712 | ₩10,337 | ₩10,498 | -0.88% | 556.5만 |
|---|
| 2026.07.10 | ₩10,913 | ₩11,087 | ₩10,779 | ₩10,819 | -0.86% | 302.7만 |
|---|
| 2026.07.09 | ₩10,765 | ₩11,127 | ₩10,538 | ₩11,033 | +2.49% | 533.2만 |
|---|
| 2026.07.08 | ₩10,498 | ₩10,578 | ₩9,935 | ₩10,337 | -1.53% | 586.7만 |
|---|
| 2026.07.07 | ₩11,247 | ₩11,421 | ₩10,538 | ₩10,739 | -4.52% | 495.3만 |
|---|
| 2026.07.06 | ₩11,649 | ₩11,770 | ₩11,314 | ₩11,395 | -2.18% | 353.8만 |
|---|
| 2026.07.02 | ₩11,676 | ₩12,064 | ₩11,180 | ₩11,462 | -1.83% | 534만 |
|---|
| 2026.07.01 | ₩11,020 | ₩11,810 | ₩11,020 | ₩11,167 | +1.34% | 418.1만 |
|---|
| 2026.06.30 | ₩11,047 | ₩11,341 | ₩10,832 | ₩11,087 | +0.36% | 436.8만 |
|---|
| 2026.06.29 | ₩10,993 | ₩11,060 | ₩10,618 | ₩11,020 | +0.24% | 539.2만 |
|---|
| 2026.06.26 | ₩10,886 | ₩11,435 | ₩10,819 | ₩11,154 | +2.46% | 453.4만 |
|---|
| 2026.06.25 | ₩10,832 | ₩11,033 | ₩10,324 | ₩10,765 | -0.62% | 622.5만 |
|---|
| 2026.06.24 | ₩10,310 | ₩10,578 | ₩10,056 | ₩10,324 | +0.13% | 826.4만 |
|---|
| 2026.06.23 | ₩10,779 | ₩11,033 | ₩10,605 | ₩10,725 | -0.50% | 567.7만 |
|---|
| 2026.06.22 | ₩11,408 | ₩11,609 | ₩11,328 | ₩11,448 | +0.35% | 434.1만 |
|---|
| 2026.06.18 | ₩11,917 | ₩12,278 | ₩11,421 | ₩11,529 | -3.26% | 1016.1만 |
|---|
| 2026.06.17 | ₩12,372 | ₩12,935 | ₩11,796 | ₩11,863 | -4.11% | 1220.1만 |
|---|
| 2026.06.16 | ₩12,319 | ₩12,627 | ₩12,118 | ₩12,453 | +1.09% | 558만 |
|---|
| 2026.06.15 | ₩12,399 | ₩12,801 | ₩12,037 | ₩12,198 | -1.62% | 788.2만 |
|---|
| 2026.06.12 | ₩10,980 | ₩11,663 | ₩10,899 | ₩11,502 | +4.76% | 1055.1만 |
|---|
| 2026.06.11 | ₩9,935 | ₩10,846 | ₩9,855 | ₩10,846 | +9.16% | 914.4만 |
|---|
| 2026.06.10 | ₩10,123 | ₩10,404 | ₩9,908 | ₩9,935 | -1.85% | 683.8만 |
|---|
| 2026.06.09 | ₩10,953 | ₩10,953 | ₩9,949 | ₩10,484 | -4.28% | 867.8만 |
|---|
| 2026.06.08 | ₩10,913 | ₩10,926 | ₩10,618 | ₩10,765 | -1.35% | 527만 |
|---|
| 2026.06.05 | ₩11,984 | ₩12,051 | ₩10,605 | ₩10,712 | -10.61% | 1257.9만 |
|---|
| 2026.06.04 | ₩12,399 | ₩12,747 | ₩12,292 | ₩12,399 | 0.00% | 414.1만 |
|---|
| 2026.06.03 | ₩12,827 | ₩12,854 | ₩12,158 | ₩12,278 | -4.28% | 739.9만 |
|---|
| 2026.06.02 | ₩13,243 | ₩13,309 | ₩12,774 | ₩13,189 | -0.40% | 458.5만 |
|---|
| 2026.06.01 | ₩12,881 | ₩13,229 | ₩12,466 | ₩13,082 | +1.56% | 466.8만 |
|---|
| 2026.05.29 | ₩12,935 | ₩13,430 | ₩12,734 | ₩13,350 | +3.21% | 477.7만 |
|---|
| 2026.05.28 | ₩12,225 | ₩13,229 | ₩12,104 | ₩13,042 | +6.68% | 675만 |
|---|
| 2026.05.27 | ₩12,453 | ₩12,720 | ₩12,399 | ₩12,479 | +0.22% | 454.5만 |
|---|
| 2026.05.26 | ₩12,720 | ₩12,868 | ₩12,453 | ₩12,854 | +1.05% | 563.7만 |
|---|
| 2026.05.22 | ₩12,372 | ₩12,493 | ₩12,024 | ₩12,359 | -0.11% | 687.3만 |
|---|
| 2026.05.21 | ₩12,292 | ₩12,760 | ₩12,091 | ₩12,493 | +1.63% | 526.6만 |
|---|
| 2026.05.20 | ₩12,332 | ₩12,586 | ₩11,917 | ₩12,533 | +1.63% | 623.5만 |
|---|
| 2026.05.19 | ₩12,345 | ₩12,466 | ₩11,890 | ₩12,064 | -2.28% | 794.2만 |
|---|
| 2026.05.18 | ₩13,336 | ₩13,537 | ₩12,533 | ₩12,707 | -4.72% | 542.3만 |
|---|
| 2026.05.15 | ₩13,564 | ₩13,644 | ₩12,894 | ₩13,135 | -3.16% | 994.6만 |
|---|
| 2026.05.14 | ₩14,916 | ₩14,916 | ₩14,207 | ₩14,448 | -3.14% | 571.9만 |
|---|
| 2026.05.13 | ₩15,331 | ₩15,532 | ₩14,729 | ₩15,104 | -1.48% | 843.4만 |
|---|
| 2026.05.12 | ₩14,501 | ₩15,412 | ₩14,140 | ₩15,345 | +5.82% | 1089.1만 |
|---|
| 2026.05.11 | ₩14,059 | ₩15,157 | ₩13,925 | ₩15,157 | +7.81% | 1212.6만 |
|---|
| 2026.05.08 | ₩13,899 | ₩14,153 | ₩13,135 | ₩13,430 | -3.37% | 1091.6만 |
|---|
| 2026.05.07 | ₩13,617 | ₩15,305 | ₩13,470 | ₩13,591 | -0.20% | 2095.3만 |
|---|
| 2026.05.06 | ₩12,051 | ₩12,546 | ₩11,997 | ₩12,466 | +3.44% | 1200.2만 |
|---|
| 2026.05.05 | ₩12,345 | ₩12,412 | ₩11,368 | ₩11,502 | -6.83% | 849.1만 |
|---|
| 2026.05.04 | ₩12,104 | ₩12,453 | ₩12,011 | ₩12,171 | +0.55% | 658.2만 |
|---|
| 2026.05.01 | ₩12,238 | ₩12,600 | ₩12,118 | ₩12,319 | +0.66% | 502.8만 |
|---|
| 2026.04.30 | ₩12,600 | ₩12,881 | ₩12,051 | ₩12,359 | -1.91% | 665.8만 |
|---|
| 2026.04.29 | ₩12,211 | ₩12,211 | ₩11,837 | ₩11,917 | -2.41% | 594만 |
|---|
| 2026.04.28 | ₩12,640 | ₩12,787 | ₩12,198 | ₩12,345 | -2.33% | 610.1만 |
|---|
| 2026.04.27 | ₩12,827 | ₩13,055 | ₩12,653 | ₩13,015 | +1.46% | 448만 |
|---|
| 2026.04.24 | ₩12,801 | ₩12,948 | ₩12,453 | ₩12,921 | +0.94% | 539.4만 |
|---|
| 2026.04.23 | ₩12,720 | ₩12,894 | ₩12,171 | ₩12,640 | -0.63% | 726.2만 |
|---|
| 2026.04.22 | ₩12,935 | ₩13,162 | ₩12,627 | ₩13,015 | +0.62% | 540.3만 |
|---|
| 2026.04.21 | ₩13,269 | ₩13,644 | ₩12,519 | ₩12,560 | -5.35% | 964.7만 |
|---|
| 2026.04.20 | ₩13,403 | ₩13,631 | ₩13,109 | ₩13,510 | +0.80% | 885.6만 |
|---|
| 2026.04.17 | ₩13,577 | ₩14,300 | ₩13,524 | ₩13,631 | +0.39% | 797.9만 |
|---|
| 2026.04.16 | ₩13,417 | ₩13,497 | ₩12,988 | ₩13,015 | -2.99% | 584.7만 |
|---|
| 2026.04.15 | ₩13,323 | ₩13,671 | ₩12,988 | ₩13,202 | -0.90% | 571.2만 |
|---|
| 2026.04.14 | ₩13,323 | ₩13,564 | ₩13,109 | ₩13,363 | +0.30% | 742.5만 |
|---|
| 2026.04.13 | ₩12,386 | ₩12,935 | ₩12,372 | ₩12,868 | +3.89% | 532만 |
|---|
| 2026.04.10 | ₩13,015 | ₩13,095 | ₩12,506 | ₩12,613 | -3.09% | 705.5만 |
|---|
| 2026.04.09 | ₩13,109 | ₩13,390 | ₩12,627 | ₩12,841 | -2.04% | 704.8만 |
|---|
| 2026.04.08 | ₩14,033 | ₩14,126 | ₩12,827 | ₩13,109 | -6.58% | 939.1만 |
|---|
| 2026.04.07 | ₩12,707 | ₩12,921 | ₩12,372 | ₩12,827 | +0.95% | 768만 |
|---|
| 2026.04.06 | ₩12,720 | ₩12,948 | ₩12,506 | ₩12,801 | +0.63% | 704.1만 |
|---|
| 2026.04.02 | ₩11,810 | ₩12,975 | ₩11,796 | ₩12,787 | +8.28% | 815.2만 |
|---|
| 2026.04.01 | ₩12,921 | ₩13,376 | ₩12,560 | ₩12,854 | -0.52% | 1026.6만 |
|---|
| 2026.03.31 | ₩12,011 | ₩12,586 | ₩11,997 | ₩12,466 | +3.79% | 1223.2만 |
|---|
| 2026.03.30 | ₩12,091 | ₩12,265 | ₩11,368 | ₩11,542 | -4.54% | 835.4만 |
|---|
| 2026.03.27 | ₩11,395 | ₩12,225 | ₩11,355 | ₩11,917 | +4.58% | 719.8만 |
|---|
| 2026.03.26 | ₩11,850 | ₩12,185 | ₩11,421 | ₩11,462 | -3.28% | 867만 |
|---|
| 2026.03.25 | ₩12,680 | ₩12,841 | ₩12,131 | ₩12,292 | -3.06% | 1041.8만 |
|---|
| 2026.03.24 | ₩11,421 | ₩12,118 | ₩11,261 | ₩12,011 | +5.16% | 999.8만 |
|---|
| 2026.03.23 | ₩11,114 | ₩11,970 | ₩10,926 | ₩11,676 | +5.06% | 1539.6만 |
|---|
| 2026.03.20 | ₩11,783 | ₩11,783 | ₩10,698 | ₩11,033 | -6.36% | 2792.1만 |
|---|
| 2026.03.19 | ₩11,154 | ₩11,770 | ₩10,926 | ₩11,636 | +4.32% | 1727.1만 |
|---|
| 2026.03.18 | ₩13,390 | ₩13,390 | ₩12,640 | ₩12,680 | -5.30% | 1381만 |
|---|
| 2026.03.17 | ₩13,725 | ₩14,287 | ₩13,577 | ₩13,711 | -0.10% | 826.2만 |
|---|
| 2026.03.16 | ₩13,510 | ₩14,126 | ₩13,376 | ₩13,671 | +1.19% | 1520.9만 |
|---|
| 2026.03.13 | ₩14,381 | ₩14,474 | ₩13,323 | ₩13,350 | -7.17% | 1047만 |
|---|
| 2026.03.12 | ₩14,809 | ₩14,889 | ₩14,287 | ₩14,434 | -2.53% | 659.3만 |
|---|
| 2026.03.11 | ₩15,064 | ₩15,144 | ₩14,434 | ₩14,943 | -0.80% | 687.7만 |
|---|
| 2026.03.10 | ₩15,787 | ₩16,014 | ₩15,452 | ₩15,465 | -2.04% | 830.7만 |
|---|
| 2026.03.09 | ₩14,501 | ₩15,238 | ₩13,899 | ₩15,077 | +3.97% | 754.9만 |
|---|
| 2026.03.06 | ₩15,090 | ₩15,425 | ₩14,608 | ₩14,970 | -0.80% | 906.2만 |
|---|
| 2026.03.05 | ₩16,215 | ₩16,295 | ₩15,023 | ₩15,412 | -4.95% | 1370.3만 |
|---|
| 2026.03.04 | ₩16,403 | ₩16,885 | ₩16,135 | ₩16,630 | +1.39% | 648.2만 |
|---|
| 2026.03.03 | ₩16,349 | ₩16,536 | ₩15,157 | ₩15,920 | -2.62% | 1197.5만 |
|---|
| 2026.03.02 | ₩18,357 | ₩18,465 | ₩16,818 | ₩17,594 | -4.16% | 1879.7만 |
|---|
| 2026.02.27 | ₩18,224 | ₩18,746 | ₩17,688 | ₩18,612 | +2.13% | 1738만 |
|---|
| 2026.02.26 | ₩17,474 | ₩18,786 | ₩17,259 | ₩18,786 | +7.51% | 1246.2만 |
|---|
| 2026.02.25 | ₩18,197 | ₩18,451 | ₩17,701 | ₩17,728 | -2.58% | 1132.9만 |
|---|
| 2026.02.24 | ₩16,871 | ₩17,835 | ₩16,657 | ₩17,675 | +4.76% | 892.1만 |
|---|
| 2026.02.23 | ₩17,380 | ₩17,688 | ₩17,045 | ₩17,380 | 0.00% | 1385.8만 |
|---|
| 2026.02.20 | ₩16,376 | ₩17,367 | ₩16,175 | ₩17,259 | +5.40% | 1519.8만 |
|---|
| 2026.02.19 | ₩15,438 | ₩16,295 | ₩15,345 | ₩16,242 | +5.20% | 912.1만 |
|---|
| 2026.02.18 | ₩15,546 | ₩15,773 | ₩15,144 | ₩15,613 | +0.43% | 916.6만 |
|---|
| 2026.02.17 | ₩15,117 | ₩15,264 | ₩14,180 | ₩15,050 | -0.44% | 1176.3만 |
|---|
| 2026.02.13 | ₩15,144 | ₩15,787 | ₩14,983 | ₩15,733 | +3.89% | 705.2만 |
|---|
| 2026.02.12 | ₩16,215 | ₩16,523 | ₩14,648 | ₩14,729 | -9.17% | 1543만 |
|---|
| 2026.02.11 | ₩17,032 | ₩17,072 | ₩15,840 | ₩16,563 | -2.75% | 1240.9만 |
|---|
| 2026.02.10 | ₩16,188 | ₩16,617 | ₩16,054 | ₩16,255 | +0.41% | 824.4만 |
|---|
| 2026.02.09 | ₩15,626 | ₩16,349 | ₩15,331 | ₩16,336 | +4.54% | 917.7만 |
|---|
| 2026.02.06 | ₩14,407 | ₩15,238 | ₩14,287 | ₩15,211 | +5.58% | 936.2만 |
|---|
| 2026.02.05 | ₩14,595 | ₩15,398 | ₩13,925 | ₩13,979 | -4.22% | 1372.1만 |
|---|
| 2026.02.04 | ₩15,947 | ₩16,148 | ₩14,782 | ₩15,907 | -0.25% | 2200만 |
|---|
| 2026.02.03 | ₩15,773 | ₩15,800 | ₩14,756 | ₩15,546 | -1.44% | 1678.8만 |
|---|
| 2026.02.02 | ₩14,394 | ₩14,916 | ₩13,992 | ₩14,434 | +0.28% | 1466.9만 |
|---|
| 2026.01.30 | ₩15,238 | ₩16,496 | ₩14,461 | ₩14,635 | -3.95% | 2165.1만 |
|---|
| 2026.01.29 | ₩18,839 | ₩18,839 | ₩16,885 | ₩17,621 | -6.47% | 2048.7만 |
|---|
| 2026.01.28 | ₩18,719 | ₩18,839 | ₩17,715 | ₩18,545 | -0.93% | 1835.1만 |
|---|
| 2026.01.27 | ₩18,465 | ₩18,920 | ₩17,594 | ₩18,491 | +0.15% | 1738.7만 |
|---|
| 2026.01.26 | ₩20,205 | ₩20,286 | ₩18,625 | ₩18,679 | -7.55% | 2740.7만 |
|---|
| 2026.01.23 | ₩18,531 | ₩19,000 | ₩18,023 | ₩18,906 | +2.02% | 1712.7만 |
|---|
| 2026.01.22 | ₩16,510 | ₩18,250 | ₩16,510 | ₩18,210 | +10.30% | 1697.4만 |
|---|
| 2026.01.21 | ₩16,818 | ₩16,871 | ₩15,920 | ₩16,416 | -2.39% | 2050.1만 |
|---|
| 2026.01.20 | ₩16,255 | ₩16,804 | ₩15,679 | ₩16,523 | +1.65% | 2310.9만 |
|---|
| 2026.01.16 | ₩15,318 | ₩15,693 | ₩14,153 | ₩15,693 | +2.45% | 1868.1만 |
|---|
| 2026.01.15 | ₩14,675 | ₩15,666 | ₩14,541 | ₩15,492 | +5.57% | 1190.1만 |
|---|
| 2026.01.14 | ₩15,452 | ₩15,666 | ₩14,622 | ₩15,010 | -2.86% | 1529.2만 |
|---|
| 2026.01.13 | ₩15,291 | ₩15,666 | ₩14,930 | ₩14,943 | -2.28% | 1494.5만 |
|---|
| 2026.01.12 | ₩15,077 | ₩15,425 | ₩14,849 | ₩14,956 | -0.80% | 1367.3만 |
|---|
| 2026.01.09 | ₩13,457 | ₩14,581 | ₩13,309 | ₩14,220 | +5.67% | 1829.5만 |
|---|
| 2026.01.08 | ₩12,961 | ₩13,243 | ₩12,667 | ₩13,095 | +1.03% | 998.7만 |
|---|
| 2026.01.07 | ₩13,577 | ₩13,658 | ₩12,546 | ₩13,497 | -0.59% | 1533.2만 |
|---|
| 2026.01.06 | ₩13,430 | ₩14,193 | ₩13,095 | ₩14,193 | +5.68% | 1543만 |
|---|
| 2026.01.05 | ₩12,493 | ₩14,006 | ₩12,386 | ₩13,082 | +4.72% | 2034.4만 |
|---|
| 2026.01.02 | ₩13,015 | ₩13,269 | ₩11,663 | ₩12,078 | -7.20% | 1685.2만 |
|---|
| 2025.12.31 | ₩12,868 | ₩13,283 | ₩12,533 | ₩12,586 | -2.19% | 1410.5만 |
|---|
| 2025.12.30 | ₩13,135 | ₩13,484 | ₩12,760 | ₩13,122 | -0.10% | 1587.2만 |
|---|
| 2025.12.29 | ₩12,720 | ₩13,189 | ₩12,426 | ₩12,814 | +0.74% | 1811.6만 |
|---|
| 2025.12.26 | ₩13,497 | ₩13,765 | ₩13,015 | ₩13,497 | 0.00% | 1391.6만 |
|---|
| 2025.12.24 | ₩13,176 | ₩13,202 | ₩12,760 | ₩13,109 | -0.51% | 629.6만 |
|---|
| 2025.12.23 | ₩13,390 | ₩13,510 | ₩12,747 | ₩13,283 | -0.80% | 1403.2만 |
|---|
| 2025.12.22 | ₩13,417 | ₩13,684 | ₩13,095 | ₩13,243 | -1.30% | 1469.7만 |
|---|
| 2025.12.19 | ₩12,439 | ₩13,390 | ₩12,386 | ₩12,747 | +2.48% | 2035.7만 |
|---|
| 2025.12.18 | ₩12,546 | ₩12,921 | ₩12,332 | ₩12,345 | -1.60% | 1387만 |
|---|
| 2025.12.17 | ₩12,814 | ₩13,162 | ₩12,292 | ₩12,533 | -2.19% | 1598.5만 |
|---|
| 2025.12.16 | ₩12,238 | ₩12,814 | ₩12,158 | ₩12,479 | +1.97% | 1339.8만 |
|---|
| 2025.12.15 | ₩12,453 | ₩12,600 | ₩11,944 | ₩12,225 | -1.83% | 1077.4만 |
|---|
| 2025.12.12 | ₩12,988 | ₩12,988 | ₩11,743 | ₩12,024 | -7.42% | 1672.2만 |
|---|
| 2025.12.11 | ₩12,252 | ₩13,068 | ₩12,131 | ₩12,600 | +2.84% | 2181.2만 |
|---|
| 2025.12.10 | ₩11,810 | ₩12,278 | ₩11,408 | ₩12,091 | +2.38% | 1572만 |
|---|
| 2025.12.09 | ₩11,488 | ₩12,225 | ₩11,368 | ₩11,863 | +3.26% | 1724.7만 |
|---|
| 2025.12.08 | ₩11,703 | ₩11,796 | ₩11,114 | ₩11,355 | -2.97% | 1001.2만 |
|---|
| 2025.12.05 | ₩11,917 | ₩12,225 | ₩11,515 | ₩11,609 | -2.58% | 1388.7만 |
|---|
| 2025.12.04 | ₩11,582 | ₩11,837 | ₩11,288 | ₩11,636 | +0.46% | 1207.7만 |
|---|
| 2025.12.03 | ₩12,466 | ₩12,586 | ₩11,904 | ₩11,944 | -4.19% | 1359.7만 |
|---|
| 2025.12.02 | ₩12,640 | ₩12,694 | ₩11,448 | ₩12,372 | -2.12% | 3292만 |
|---|
| 2025.12.01 | ₩13,323 | ₩13,403 | ₩12,573 | ₩12,586 | -5.53% | 3381.2만 |
|---|
| 2025.11.28 | ₩12,064 | ₩13,430 | ₩11,863 | ₩13,296 | +10.21% | 1378.3만 |
|---|
| 2025.11.26 | ₩10,685 | ₩11,636 | ₩10,524 | ₩11,542 | +8.02% | 1234.2만 |
|---|
| 2025.11.25 | ₩10,243 | ₩10,672 | ₩10,056 | ₩10,457 | +2.09% | 1256.5만 |
|---|
| 2025.11.24 | ₩9,708 | ₩10,297 | ₩9,560 | ₩10,243 | +5.52% | 858.6만 |
|---|
| 2025.11.21 | ₩9,386 | ₩9,721 | ₩9,252 | ₩9,654 | +2.85% | 1141만 |
|---|
| 2025.11.20 | ₩10,350 | ₩10,511 | ₩9,453 | ₩9,467 | -8.54% | 1109.2만 |
|---|
| 2025.11.19 | ₩10,390 | ₩10,672 | ₩10,042 | ₩10,230 | -1.55% | 753.4만 |
|---|
| 2025.11.18 | ₩10,123 | ₩10,337 | ₩9,908 | ₩10,163 | +0.40% | 753.3만 |
|---|
| 2025.11.17 | ₩10,310 | ₩10,444 | ₩9,895 | ₩10,069 | -2.34% | 866.8만 |
|---|
| 2025.11.14 | ₩10,042 | ₩10,605 | ₩9,694 | ₩10,324 | +2.80% | 927.2만 |
|---|
| 2025.11.13 | ₩10,953 | ₩10,980 | ₩10,404 | ₩10,538 | -3.79% | 917.2만 |
|---|
| 2025.11.12 | ₩10,578 | ₩11,247 | ₩10,471 | ₩10,926 | +3.29% | 1126.3만 |
|---|
| 2025.11.11 | ₩10,578 | ₩10,645 | ₩10,190 | ₩10,457 | -1.14% | 845만 |
|---|
| 2025.11.10 | ₩10,136 | ₩11,033 | ₩10,069 | ₩10,538 | +3.96% | 1295.2만 |
|---|
| 2025.11.07 | ₩8,971 | ₩9,868 | ₩8,837 | ₩9,641 | +7.46% | 1174.7만 |
|---|
| 2025.11.06 | ₩9,949 | ₩10,069 | ₩9,641 | ₩9,801 | -1.48% | 1002.2만 |
|---|
| 2025.11.05 | ₩10,190 | ₩10,364 | ₩9,560 | ₩9,721 | -4.60% | 1509.1만 |
|---|
| 2025.11.04 | ₩10,498 | ₩10,605 | ₩10,029 | ₩10,042 | -4.34% | 1173.5만 |
|---|
| 2025.11.03 | ₩11,033 | ₩11,341 | ₩10,725 | ₩10,926 | -0.97% | 854.3만 |
|---|
| 2025.10.31 | ₩11,114 | ₩11,154 | ₩10,672 | ₩10,980 | -1.20% | 945만 |
|---|
| 2025.10.30 | ₩10,792 | ₩11,274 | ₩10,725 | ₩11,154 | +3.35% | 999.8만 |
|---|
| 2025.10.29 | ₩11,127 | ₩11,180 | ₩10,632 | ₩10,819 | -2.77% | 1337.7만 |
|---|
| 2025.10.28 | ₩10,310 | ₩10,913 | ₩10,190 | ₩10,792 | +4.68% | 1617.5만 |
|---|
| 2025.10.27 | ₩10,390 | ₩10,672 | ₩9,949 | ₩10,471 | +0.77% | 1405.4만 |
|---|
| 2025.10.24 | ₩10,591 | ₩10,953 | ₩10,591 | ₩10,832 | +2.28% | 1119.9만 |
|---|
| 2025.10.23 | ₩11,087 | ₩11,140 | ₩10,632 | ₩10,792 | -2.66% | 917.5만 |
|---|
| 2025.10.22 | ₩10,364 | ₩10,980 | ₩10,270 | ₩10,752 | +3.75% | 1208.4만 |
|---|
| 2025.10.21 | ₩11,114 | ₩11,314 | ₩10,712 | ₩10,832 | -2.53% | 1206.6만 |
|---|
| 2025.10.20 | ₩12,627 | ₩12,653 | ₩11,944 | ₩12,493 | -1.06% | 1310.3만 |
|---|
| 2025.10.17 | ₩13,028 | ₩13,323 | ₩11,796 | ₩12,131 | -6.89% | 1554.9만 |
|---|
| 2025.10.16 | ₩12,975 | ₩13,885 | ₩12,760 | ₩13,591 | +4.75% | 2010.5만 |
|---|
| 2025.10.15 | ₩11,944 | ₩12,760 | ₩11,850 | ₩12,707 | +6.39% | 1828.3만 |
|---|
| 2025.10.14 | ₩10,899 | ₩12,037 | ₩10,712 | ₩11,649 | +6.88% | 1897.3만 |
|---|
| 2025.10.13 | ₩10,739 | ₩11,448 | ₩10,739 | ₩11,381 | +5.99% | 1499.8만 |
|---|
| 2025.10.10 | ₩10,364 | ₩10,859 | ₩10,123 | ₩10,257 | -1.03% | 1704.6만 |
|---|