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 | ₩11,706 | ₩11,840 | ₩11,545 | ₩11,599 | -0.92% | 651.5만 |
| 2026.10.08 | ₩11,022 | ₩11,505 | ₩10,969 | ₩11,492 | +4.26% | 725.3만 |
| 2026.10.07 | ₩11,076 | ₩11,398 | ₩10,955 | ₩11,156 | +0.73% | 586.7만 |
| 2026.10.06 | ₩11,652 | ₩11,719 | ₩11,331 | ₩11,626 | -0.23% | 492.9만 |
| 2026.10.05 | ₩11,639 | ₩11,679 | ₩11,237 | ₩11,532 | -0.92% | 453.9만 |
| 2026.10.02 | ₩11,679 | ₩11,746 | ₩11,304 | ₩11,532 | -1.26% | 517.2만 |
| 2026.10.01 | ₩11,438 | ₩11,652 | ₩11,371 | ₩11,478 | +0.35% | 670만 |
| 2026.09.30 | ₩11,840 | ₩11,840 | ₩11,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,505 |
| -2.83% |
| 760.4만 |
| 2026.09.29 | ₩12,055 | ₩12,068 | ₩11,465 | ₩11,719 | -2.78% | 1092.9만 |
|---|
| 2026.09.28 | ₩11,867 | ₩12,229 | ₩11,746 | ₩12,014 | +1.24% | 903.6만 |
|---|
| 2026.09.25 | ₩12,417 | ₩12,685 | ₩12,135 | ₩12,591 | +1.40% | 683.4만 |
|---|
| 2026.09.24 | ₩12,336 | ₩12,524 | ₩12,028 | ₩12,283 | -0.43% | 766.1만 |
|---|
| 2026.09.23 | ₩13,476 | ₩13,597 | ₩12,256 | ₩12,417 | -7.86% | 1272.1만 |
|---|
| 2026.09.22 | ₩13,556 | ₩14,200 | ₩13,476 | ₩14,093 | +3.96% | 804.3만 |
|---|
| 2026.09.21 | ₩13,811 | ₩13,811 | ₩13,221 | ₩13,583 | -1.65% | 581.2만 |
|---|
| 2026.09.18 | ₩13,838 | ₩13,932 | ₩13,436 | ₩13,691 | -1.07% | 772.4만 |
|---|
| 2026.09.17 | ₩13,355 | ₩13,677 | ₩13,235 | ₩13,637 | +2.11% | 637.4만 |
|---|
| 2026.09.16 | ₩13,221 | ₩13,235 | ₩12,484 | ₩12,779 | -3.35% | 882.3만 |
|---|
| 2026.09.15 | ₩13,101 | ₩13,168 | ₩12,645 | ₩12,926 | -1.33% | 591.3만 |
|---|
| 2026.09.14 | ₩13,007 | ₩13,275 | ₩12,672 | ₩13,034 | +0.21% | 693.6만 |
|---|
| 2026.09.11 | ₩14,361 | ₩14,549 | ₩13,503 | ₩13,650 | -4.95% | 938.3만 |
|---|
| 2026.09.10 | ₩14,281 | ₩14,562 | ₩14,079 | ₩14,106 | -1.22% | 728.7만 |
|---|
| 2026.09.09 | ₩15,233 | ₩15,447 | ₩14,750 | ₩14,951 | -1.85% | 970.8만 |
|---|
| 2026.09.08 | ₩14,844 | ₩15,139 | ₩14,817 | ₩14,924 | +0.54% | 742.4만 |
|---|
| 2026.09.04 | ₩14,964 | ₩15,206 | ₩14,710 | ₩14,911 | -0.36% | 865.7만 |
|---|
| 2026.09.03 | ₩15,554 | ₩15,621 | ₩14,911 | ₩15,380 | -1.12% | 987.3만 |
|---|
| 2026.09.02 | ₩14,321 | ₩15,018 | ₩13,986 | ₩14,924 | +4.21% | 1063.1만 |
|---|
| 2026.09.01 | ₩13,704 | ₩14,348 | ₩13,583 | ₩13,731 | +0.20% | 792.6만 |
|---|
| 2026.08.31 | ₩14,401 | ₩14,455 | ₩13,986 | ₩14,361 | -0.28% | 803.8만 |
|---|
| 2026.08.28 | ₩15,367 | ₩15,447 | ₩14,120 | ₩14,428 | -6.11% | 1317.2만 |
|---|
| 2026.08.27 | ₩14,482 | ₩15,179 | ₩14,482 | ₩15,152 | +4.63% | 749만 |
|---|
| 2026.08.26 | ₩14,522 | ₩14,830 | ₩14,361 | ₩14,602 | +0.55% | 630.9만 |
|---|
| 2026.08.25 | ₩13,999 | ₩14,938 | ₩13,945 | ₩14,871 | +6.23% | 903.9만 |
|---|
| 2026.08.24 | ₩14,710 | ₩15,072 | ₩14,066 | ₩14,428 | -1.91% | 1124.3만 |
|---|
| 2026.08.21 | ₩15,206 | ₩15,206 | ₩14,200 | ₩14,240 | -6.35% | 1316.3만 |
|---|
| 2026.08.20 | ₩14,441 | ₩15,394 | ₩14,401 | ₩14,710 | +1.86% | 1123.7만 |
|---|
| 2026.08.19 | ₩13,878 | ₩14,750 | ₩13,811 | ₩14,736 | +6.18% | 996.3만 |
|---|
| 2026.08.18 | ₩13,302 | ₩13,543 | ₩12,940 | ₩12,953 | -2.62% | 866.6만 |
|---|
| 2026.08.17 | ₩13,503 | ₩13,932 | ₩13,101 | ₩13,597 | +0.70% | 1418.9만 |
|---|
| 2026.08.14 | ₩14,200 | ₩14,576 | ₩14,106 | ₩14,294 | +0.66% | 630.7만 |
|---|
| 2026.08.13 | ₩13,905 | ₩14,066 | ₩13,597 | ₩13,825 | -0.58% | 660.7만 |
|---|
| 2026.08.12 | ₩14,750 | ₩14,777 | ₩14,106 | ₩14,227 | -3.55% | 664.4만 |
|---|
| 2026.08.11 | ₩13,624 | ₩14,214 | ₩13,583 | ₩14,200 | +4.23% | 863.9만 |
|---|
| 2026.08.10 | ₩12,859 | ₩13,811 | ₩12,739 | ₩13,731 | +6.78% | 1016.5만 |
|---|
| 2026.08.07 | ₩12,739 | ₩12,859 | ₩12,390 | ₩12,792 | +0.42% | 778.1만 |
|---|
| 2026.08.06 | ₩11,880 | ₩12,175 | ₩11,639 | ₩11,840 | -0.34% | 644만 |
|---|
| 2026.08.05 | ₩12,014 | ₩12,135 | ₩11,652 | ₩12,014 | 0.00% | 822.9만 |
|---|
| 2026.08.04 | ₩10,794 | ₩11,371 | ₩10,647 | ₩11,170 | +3.48% | 924.3만 |
|---|
| 2026.08.03 | ₩10,003 | ₩10,379 | ₩9,829 | ₩10,365 | +3.62% | 429.1만 |
|---|
| 2026.07.31 | ₩10,070 | ₩10,271 | ₩9,789 | ₩10,084 | +0.13% | 917.8만 |
|---|
| 2026.07.30 | ₩10,285 | ₩10,446 | ₩9,641 | ₩10,419 | +1.30% | 927.3만 |
|---|
| 2026.07.29 | ₩10,191 | ₩10,539 | ₩9,869 | ₩10,137 | -0.53% | 935.3만 |
|---|
| 2026.07.28 | ₩10,405 | ₩10,486 | ₩10,057 | ₩10,392 | -0.13% | 797.9만 |
|---|
| 2026.07.27 | ₩10,660 | ₩10,767 | ₩10,191 | ₩10,647 | -0.13% | 822.5만 |
|---|
| 2026.07.24 | ₩10,700 | ₩10,794 | ₩10,392 | ₩10,486 | -2.01% | 629.1만 |
|---|
| 2026.07.23 | ₩10,714 | ₩10,875 | ₩10,365 | ₩10,607 | -1.00% | 521.2만 |
|---|
| 2026.07.22 | ₩11,250 | ₩11,599 | ₩11,089 | ₩11,183 | -0.60% | 765.8만 |
|---|
| 2026.07.21 | ₩10,419 | ₩11,009 | ₩10,258 | ₩10,995 | +5.53% | 829.6만 |
|---|
| 2026.07.20 | ₩9,936 | ₩10,097 | ₩9,762 | ₩10,057 | +1.21% | 661만 |
|---|
| 2026.07.17 | ₩9,775 | ₩10,110 | ₩9,628 | ₩9,936 | +1.65% | 546.1만 |
|---|
| 2026.07.16 | ₩10,405 | ₩10,405 | ₩9,923 | ₩10,043 | -3.48% | 565.7만 |
|---|
| 2026.07.15 | ₩10,902 | ₩11,062 | ₩10,312 | ₩10,674 | -2.09% | 524.5만 |
|---|
| 2026.07.14 | ₩11,049 | ₩11,156 | ₩10,767 | ₩10,834 | -1.94% | 579.8만 |
|---|
| 2026.07.13 | ₩10,607 | ₩10,727 | ₩10,352 | ₩10,513 | -0.88% | 556.5만 |
|---|
| 2026.07.10 | ₩10,928 | ₩11,103 | ₩10,794 | ₩10,834 | -0.86% | 302.7만 |
|---|
| 2026.07.09 | ₩10,781 | ₩11,143 | ₩10,553 | ₩11,049 | +2.49% | 533.2만 |
|---|
| 2026.07.08 | ₩10,513 | ₩10,593 | ₩9,949 | ₩10,352 | -1.53% | 586.7만 |
|---|
| 2026.07.07 | ₩11,264 | ₩11,438 | ₩10,553 | ₩10,754 | -4.52% | 495.3만 |
|---|
| 2026.07.06 | ₩11,666 | ₩11,787 | ₩11,331 | ₩11,411 | -2.18% | 353.8만 |
|---|
| 2026.07.02 | ₩11,693 | ₩12,082 | ₩11,197 | ₩11,478 | -1.83% | 534만 |
|---|
| 2026.07.01 | ₩11,036 | ₩11,827 | ₩11,036 | ₩11,183 | +1.34% | 418.1만 |
|---|
| 2026.06.30 | ₩11,062 | ₩11,357 | ₩10,848 | ₩11,103 | +0.36% | 436.8만 |
|---|
| 2026.06.29 | ₩11,009 | ₩11,076 | ₩10,633 | ₩11,036 | +0.24% | 539.2만 |
|---|
| 2026.06.26 | ₩10,902 | ₩11,451 | ₩10,834 | ₩11,170 | +2.46% | 453.4만 |
|---|
| 2026.06.25 | ₩10,848 | ₩11,049 | ₩10,338 | ₩10,781 | -0.62% | 622.5만 |
|---|
| 2026.06.24 | ₩10,325 | ₩10,593 | ₩10,070 | ₩10,338 | +0.13% | 826.4만 |
|---|
| 2026.06.23 | ₩10,794 | ₩11,049 | ₩10,620 | ₩10,741 | -0.50% | 567.7만 |
|---|
| 2026.06.22 | ₩11,424 | ₩11,626 | ₩11,344 | ₩11,465 | +0.35% | 434.1만 |
|---|
| 2026.06.18 | ₩11,934 | ₩12,296 | ₩11,438 | ₩11,545 | -3.26% | 1016.1만 |
|---|
| 2026.06.17 | ₩12,390 | ₩12,953 | ₩11,813 | ₩11,880 | -4.11% | 1220.1만 |
|---|
| 2026.06.16 | ₩12,336 | ₩12,645 | ₩12,135 | ₩12,470 | +1.09% | 558만 |
|---|
| 2026.06.15 | ₩12,417 | ₩12,819 | ₩12,055 | ₩12,216 | -1.62% | 788.2만 |
|---|
| 2026.06.12 | ₩10,995 | ₩11,679 | ₩10,915 | ₩11,518 | +4.76% | 1055.1만 |
|---|
| 2026.06.11 | ₩9,949 | ₩10,861 | ₩9,869 | ₩10,861 | +9.16% | 914.4만 |
|---|
| 2026.06.10 | ₩10,137 | ₩10,419 | ₩9,923 | ₩9,949 | -1.85% | 683.8만 |
|---|
| 2026.06.09 | ₩10,969 | ₩10,969 | ₩9,963 | ₩10,499 | -4.28% | 867.8만 |
|---|
| 2026.06.08 | ₩10,928 | ₩10,942 | ₩10,633 | ₩10,781 | -1.35% | 527만 |
|---|
| 2026.06.05 | ₩12,001 | ₩12,068 | ₩10,620 | ₩10,727 | -10.61% | 1257.9만 |
|---|
| 2026.06.04 | ₩12,417 | ₩12,765 | ₩12,309 | ₩12,417 | 0.00% | 414.1만 |
|---|
| 2026.06.03 | ₩12,846 | ₩12,873 | ₩12,175 | ₩12,296 | -4.28% | 739.9만 |
|---|
| 2026.06.02 | ₩13,262 | ₩13,329 | ₩12,792 | ₩13,208 | -0.40% | 458.5만 |
|---|
| 2026.06.01 | ₩12,899 | ₩13,248 | ₩12,484 | ₩13,101 | +1.56% | 466.8만 |
|---|
| 2026.05.29 | ₩12,953 | ₩13,449 | ₩12,752 | ₩13,369 | +3.21% | 477.7만 |
|---|
| 2026.05.28 | ₩12,242 | ₩13,248 | ₩12,122 | ₩13,060 | +6.68% | 675만 |
|---|
| 2026.05.27 | ₩12,470 | ₩12,739 | ₩12,417 | ₩12,497 | +0.22% | 454.5만 |
|---|
| 2026.05.26 | ₩12,739 | ₩12,886 | ₩12,470 | ₩12,873 | +1.05% | 563.7만 |
|---|
| 2026.05.22 | ₩12,390 | ₩12,511 | ₩12,041 | ₩12,377 | -0.11% | 687.3만 |
|---|
| 2026.05.21 | ₩12,309 | ₩12,779 | ₩12,108 | ₩12,511 | +1.63% | 526.6만 |
|---|
| 2026.05.20 | ₩12,350 | ₩12,604 | ₩11,934 | ₩12,551 | +1.63% | 623.5만 |
|---|
| 2026.05.19 | ₩12,363 | ₩12,484 | ₩11,907 | ₩12,082 | -2.28% | 794.2만 |
|---|
| 2026.05.18 | ₩13,355 | ₩13,556 | ₩12,551 | ₩12,725 | -4.72% | 542.3만 |
|---|
| 2026.05.15 | ₩13,583 | ₩13,664 | ₩12,913 | ₩13,154 | -3.16% | 994.6만 |
|---|
| 2026.05.14 | ₩14,938 | ₩14,938 | ₩14,227 | ₩14,468 | -3.14% | 571.9만 |
|---|
| 2026.05.13 | ₩15,353 | ₩15,554 | ₩14,750 | ₩15,125 | -1.48% | 843.4만 |
|---|
| 2026.05.12 | ₩14,522 | ₩15,434 | ₩14,160 | ₩15,367 | +5.82% | 1089.1만 |
|---|
| 2026.05.11 | ₩14,079 | ₩15,179 | ₩13,945 | ₩15,179 | +7.81% | 1212.6만 |
|---|
| 2026.05.08 | ₩13,919 | ₩14,173 | ₩13,154 | ₩13,449 | -3.37% | 1091.6만 |
|---|
| 2026.05.07 | ₩13,637 | ₩15,326 | ₩13,489 | ₩13,610 | -0.20% | 2095.3만 |
|---|
| 2026.05.06 | ₩12,068 | ₩12,564 | ₩12,014 | ₩12,484 | +3.44% | 1200.2만 |
|---|
| 2026.05.05 | ₩12,363 | ₩12,430 | ₩11,384 | ₩11,518 | -6.83% | 849.1만 |
|---|
| 2026.05.04 | ₩12,122 | ₩12,470 | ₩12,028 | ₩12,189 | +0.55% | 658.2만 |
|---|
| 2026.05.01 | ₩12,256 | ₩12,618 | ₩12,135 | ₩12,336 | +0.66% | 502.8만 |
|---|
| 2026.04.30 | ₩12,618 | ₩12,899 | ₩12,068 | ₩12,377 | -1.91% | 665.8만 |
|---|
| 2026.04.29 | ₩12,229 | ₩12,229 | ₩11,854 | ₩11,934 | -2.41% | 594만 |
|---|
| 2026.04.28 | ₩12,658 | ₩12,806 | ₩12,216 | ₩12,363 | -2.33% | 610.1만 |
|---|
| 2026.04.27 | ₩12,846 | ₩13,074 | ₩12,672 | ₩13,034 | +1.46% | 448만 |
|---|
| 2026.04.24 | ₩12,819 | ₩12,967 | ₩12,470 | ₩12,940 | +0.94% | 539.4만 |
|---|
| 2026.04.23 | ₩12,739 | ₩12,913 | ₩12,189 | ₩12,658 | -0.63% | 726.2만 |
|---|
| 2026.04.22 | ₩12,953 | ₩13,181 | ₩12,645 | ₩13,034 | +0.62% | 540.3만 |
|---|
| 2026.04.21 | ₩13,288 | ₩13,664 | ₩12,537 | ₩12,578 | -5.35% | 964.7만 |
|---|
| 2026.04.20 | ₩13,422 | ₩13,650 | ₩13,127 | ₩13,530 | +0.80% | 885.6만 |
|---|
| 2026.04.17 | ₩13,597 | ₩14,321 | ₩13,543 | ₩13,650 | +0.39% | 797.9만 |
|---|
| 2026.04.16 | ₩13,436 | ₩13,516 | ₩13,007 | ₩13,034 | -2.99% | 584.7만 |
|---|
| 2026.04.15 | ₩13,342 | ₩13,691 | ₩13,007 | ₩13,221 | -0.90% | 571.2만 |
|---|
| 2026.04.14 | ₩13,342 | ₩13,583 | ₩13,127 | ₩13,382 | +0.30% | 742.5만 |
|---|
| 2026.04.13 | ₩12,403 | ₩12,953 | ₩12,390 | ₩12,886 | +3.89% | 532만 |
|---|
| 2026.04.10 | ₩13,034 | ₩13,114 | ₩12,524 | ₩12,631 | -3.09% | 705.5만 |
|---|
| 2026.04.09 | ₩13,127 | ₩13,409 | ₩12,645 | ₩12,859 | -2.04% | 704.8만 |
|---|
| 2026.04.08 | ₩14,053 | ₩14,146 | ₩12,846 | ₩13,127 | -6.58% | 939.1만 |
|---|
| 2026.04.07 | ₩12,725 | ₩12,940 | ₩12,390 | ₩12,846 | +0.95% | 768만 |
|---|
| 2026.04.06 | ₩12,739 | ₩12,967 | ₩12,524 | ₩12,819 | +0.63% | 704.1만 |
|---|
| 2026.04.02 | ₩11,827 | ₩12,993 | ₩11,813 | ₩12,806 | +8.28% | 815.2만 |
|---|
| 2026.04.01 | ₩12,940 | ₩13,396 | ₩12,578 | ₩12,873 | -0.52% | 1026.6만 |
|---|
| 2026.03.31 | ₩12,028 | ₩12,604 | ₩12,014 | ₩12,484 | +3.79% | 1223.2만 |
|---|
| 2026.03.30 | ₩12,108 | ₩12,283 | ₩11,384 | ₩11,559 | -4.54% | 835.4만 |
|---|
| 2026.03.27 | ₩11,411 | ₩12,242 | ₩11,371 | ₩11,934 | +4.58% | 719.8만 |
|---|
| 2026.03.26 | ₩11,867 | ₩12,202 | ₩11,438 | ₩11,478 | -3.28% | 867만 |
|---|
| 2026.03.25 | ₩12,698 | ₩12,859 | ₩12,149 | ₩12,309 | -3.06% | 1041.8만 |
|---|
| 2026.03.24 | ₩11,438 | ₩12,135 | ₩11,277 | ₩12,028 | +5.16% | 999.8만 |
|---|
| 2026.03.23 | ₩11,129 | ₩11,988 | ₩10,942 | ₩11,693 | +5.06% | 1539.6만 |
|---|
| 2026.03.20 | ₩11,800 | ₩11,800 | ₩10,714 | ₩11,049 | -6.36% | 2792.1만 |
|---|
| 2026.03.19 | ₩11,170 | ₩11,787 | ₩10,942 | ₩11,652 | +4.32% | 1727.1만 |
|---|
| 2026.03.18 | ₩13,409 | ₩13,409 | ₩12,658 | ₩12,698 | -5.30% | 1381만 |
|---|
| 2026.03.17 | ₩13,744 | ₩14,307 | ₩13,597 | ₩13,731 | -0.10% | 826.2만 |
|---|
| 2026.03.16 | ₩13,530 | ₩14,146 | ₩13,396 | ₩13,691 | +1.19% | 1520.9만 |
|---|
| 2026.03.13 | ₩14,401 | ₩14,495 | ₩13,342 | ₩13,369 | -7.17% | 1047만 |
|---|
| 2026.03.12 | ₩14,830 | ₩14,911 | ₩14,307 | ₩14,455 | -2.53% | 659.3만 |
|---|
| 2026.03.11 | ₩15,085 | ₩15,166 | ₩14,455 | ₩14,964 | -0.80% | 687.7만 |
|---|
| 2026.03.10 | ₩15,809 | ₩16,037 | ₩15,474 | ₩15,487 | -2.04% | 830.7만 |
|---|
| 2026.03.09 | ₩14,522 | ₩15,259 | ₩13,919 | ₩15,099 | +3.97% | 754.9만 |
|---|
| 2026.03.06 | ₩15,112 | ₩15,447 | ₩14,629 | ₩14,991 | -0.80% | 906.2만 |
|---|
| 2026.03.05 | ₩16,238 | ₩16,319 | ₩15,045 | ₩15,434 | -4.95% | 1370.3만 |
|---|
| 2026.03.04 | ₩16,426 | ₩16,909 | ₩16,158 | ₩16,654 | +1.39% | 648.2만 |
|---|
| 2026.03.03 | ₩16,372 | ₩16,560 | ₩15,179 | ₩15,943 | -2.62% | 1197.5만 |
|---|
| 2026.03.02 | ₩18,384 | ₩18,491 | ₩16,842 | ₩17,619 | -4.16% | 1879.7만 |
|---|
| 2026.02.27 | ₩18,250 | ₩18,773 | ₩17,713 | ₩18,639 | +2.13% | 1738만 |
|---|
| 2026.02.26 | ₩17,499 | ₩18,813 | ₩17,284 | ₩18,813 | +7.51% | 1246.2만 |
|---|
| 2026.02.25 | ₩18,223 | ₩18,478 | ₩17,727 | ₩17,754 | -2.58% | 1132.9만 |
|---|
| 2026.02.24 | ₩16,895 | ₩17,861 | ₩16,681 | ₩17,700 | +4.76% | 892.1만 |
|---|
| 2026.02.23 | ₩17,405 | ₩17,713 | ₩17,070 | ₩17,405 | 0.00% | 1385.8만 |
|---|
| 2026.02.20 | ₩16,399 | ₩17,391 | ₩16,198 | ₩17,284 | +5.40% | 1519.8만 |
|---|
| 2026.02.19 | ₩15,461 | ₩16,319 | ₩15,367 | ₩16,265 | +5.20% | 912.1만 |
|---|
| 2026.02.18 | ₩15,568 | ₩15,796 | ₩15,166 | ₩15,635 | +0.43% | 916.6만 |
|---|
| 2026.02.17 | ₩15,139 | ₩15,286 | ₩14,200 | ₩15,072 | -0.44% | 1176.3만 |
|---|
| 2026.02.13 | ₩15,166 | ₩15,809 | ₩15,005 | ₩15,756 | +3.89% | 705.2만 |
|---|
| 2026.02.12 | ₩16,238 | ₩16,547 | ₩14,669 | ₩14,750 | -9.17% | 1543만 |
|---|
| 2026.02.11 | ₩17,056 | ₩17,096 | ₩15,863 | ₩16,587 | -2.75% | 1240.9만 |
|---|
| 2026.02.10 | ₩16,211 | ₩16,641 | ₩16,077 | ₩16,279 | +0.41% | 824.4만 |
|---|
| 2026.02.09 | ₩15,648 | ₩16,372 | ₩15,353 | ₩16,359 | +4.54% | 917.7만 |
|---|
| 2026.02.06 | ₩14,428 | ₩15,259 | ₩14,307 | ₩15,233 | +5.58% | 936.2만 |
|---|
| 2026.02.05 | ₩14,616 | ₩15,420 | ₩13,945 | ₩13,999 | -4.22% | 1372.1만 |
|---|
| 2026.02.04 | ₩15,970 | ₩16,171 | ₩14,804 | ₩15,930 | -0.25% | 2200만 |
|---|
| 2026.02.03 | ₩15,796 | ₩15,823 | ₩14,777 | ₩15,568 | -1.44% | 1678.8만 |
|---|
| 2026.02.02 | ₩14,415 | ₩14,938 | ₩14,012 | ₩14,455 | +0.28% | 1466.9만 |
|---|
| 2026.01.30 | ₩15,259 | ₩16,520 | ₩14,482 | ₩14,656 | -3.95% | 2165.1만 |
|---|
| 2026.01.29 | ₩18,866 | ₩18,866 | ₩16,909 | ₩17,646 | -6.47% | 2048.7만 |
|---|
| 2026.01.28 | ₩18,746 | ₩18,866 | ₩17,740 | ₩18,571 | -0.93% | 1835.1만 |
|---|
| 2026.01.27 | ₩18,491 | ₩18,947 | ₩17,619 | ₩18,518 | +0.15% | 1738.7만 |
|---|
| 2026.01.26 | ₩20,234 | ₩20,315 | ₩18,652 | ₩18,706 | -7.55% | 2740.7만 |
|---|
| 2026.01.23 | ₩18,558 | ₩19,027 | ₩18,049 | ₩18,934 | +2.02% | 1712.7만 |
|---|
| 2026.01.22 | ₩16,533 | ₩18,276 | ₩16,533 | ₩18,236 | +10.30% | 1697.4만 |
|---|
| 2026.01.21 | ₩16,842 | ₩16,895 | ₩15,943 | ₩16,439 | -2.39% | 2050.1만 |
|---|
| 2026.01.20 | ₩16,279 | ₩16,828 | ₩15,702 | ₩16,547 | +1.65% | 2310.9만 |
|---|
| 2026.01.16 | ₩15,340 | ₩15,715 | ₩14,173 | ₩15,715 | +2.45% | 1868.1만 |
|---|
| 2026.01.15 | ₩14,696 | ₩15,689 | ₩14,562 | ₩15,514 | +5.57% | 1190.1만 |
|---|
| 2026.01.14 | ₩15,474 | ₩15,689 | ₩14,643 | ₩15,031 | -2.86% | 1529.2만 |
|---|
| 2026.01.13 | ₩15,313 | ₩15,689 | ₩14,951 | ₩14,964 | -2.28% | 1494.5만 |
|---|
| 2026.01.12 | ₩15,099 | ₩15,447 | ₩14,871 | ₩14,978 | -0.80% | 1367.3만 |
|---|
| 2026.01.09 | ₩13,476 | ₩14,602 | ₩13,329 | ₩14,240 | +5.67% | 1829.5만 |
|---|
| 2026.01.08 | ₩12,980 | ₩13,262 | ₩12,685 | ₩13,114 | +1.03% | 998.7만 |
|---|
| 2026.01.07 | ₩13,597 | ₩13,677 | ₩12,564 | ₩13,516 | -0.59% | 1533.2만 |
|---|
| 2026.01.06 | ₩13,449 | ₩14,214 | ₩13,114 | ₩14,214 | +5.68% | 1543만 |
|---|
| 2026.01.05 | ₩12,511 | ₩14,026 | ₩12,403 | ₩13,101 | +4.72% | 2034.4만 |
|---|
| 2026.01.02 | ₩13,034 | ₩13,288 | ₩11,679 | ₩12,095 | -7.20% | 1685.2만 |
|---|
| 2025.12.31 | ₩12,886 | ₩13,302 | ₩12,551 | ₩12,604 | -2.19% | 1410.5만 |
|---|
| 2025.12.30 | ₩13,154 | ₩13,503 | ₩12,779 | ₩13,141 | -0.10% | 1587.2만 |
|---|
| 2025.12.29 | ₩12,739 | ₩13,208 | ₩12,444 | ₩12,832 | +0.74% | 1811.6만 |
|---|
| 2025.12.26 | ₩13,516 | ₩13,784 | ₩13,034 | ₩13,516 | 0.00% | 1391.6만 |
|---|
| 2025.12.24 | ₩13,194 | ₩13,221 | ₩12,779 | ₩13,127 | -0.51% | 629.6만 |
|---|
| 2025.12.23 | ₩13,409 | ₩13,530 | ₩12,765 | ₩13,302 | -0.80% | 1403.2만 |
|---|
| 2025.12.22 | ₩13,436 | ₩13,704 | ₩13,114 | ₩13,262 | -1.30% | 1469.7만 |
|---|
| 2025.12.19 | ₩12,457 | ₩13,409 | ₩12,403 | ₩12,765 | +2.48% | 2035.7만 |
|---|
| 2025.12.18 | ₩12,564 | ₩12,940 | ₩12,350 | ₩12,363 | -1.60% | 1387만 |
|---|
| 2025.12.17 | ₩12,832 | ₩13,181 | ₩12,309 | ₩12,551 | -2.19% | 1598.5만 |
|---|
| 2025.12.16 | ₩12,256 | ₩12,832 | ₩12,175 | ₩12,497 | +1.97% | 1339.8만 |
|---|
| 2025.12.15 | ₩12,470 | ₩12,618 | ₩11,961 | ₩12,242 | -1.83% | 1077.4만 |
|---|
| 2025.12.12 | ₩13,007 | ₩13,007 | ₩11,760 | ₩12,041 | -7.42% | 1672.2만 |
|---|
| 2025.12.11 | ₩12,269 | ₩13,087 | ₩12,149 | ₩12,618 | +2.84% | 2181.2만 |
|---|
| 2025.12.10 | ₩11,827 | ₩12,296 | ₩11,424 | ₩12,108 | +2.38% | 1572만 |
|---|
| 2025.12.09 | ₩11,505 | ₩12,242 | ₩11,384 | ₩11,880 | +3.26% | 1724.7만 |
|---|
| 2025.12.08 | ₩11,719 | ₩11,813 | ₩11,129 | ₩11,371 | -2.97% | 1001.2만 |
|---|
| 2025.12.05 | ₩11,934 | ₩12,242 | ₩11,532 | ₩11,626 | -2.58% | 1388.7만 |
|---|
| 2025.12.04 | ₩11,599 | ₩11,854 | ₩11,304 | ₩11,652 | +0.46% | 1207.7만 |
|---|
| 2025.12.03 | ₩12,484 | ₩12,604 | ₩11,921 | ₩11,961 | -4.19% | 1359.7만 |
|---|
| 2025.12.02 | ₩12,658 | ₩12,712 | ₩11,465 | ₩12,390 | -2.12% | 3292만 |
|---|
| 2025.12.01 | ₩13,342 | ₩13,422 | ₩12,591 | ₩12,604 | -5.53% | 3381.2만 |
|---|
| 2025.11.28 | ₩12,082 | ₩13,449 | ₩11,880 | ₩13,315 | +10.21% | 1378.3만 |
|---|
| 2025.11.26 | ₩10,700 | ₩11,652 | ₩10,539 | ₩11,559 | +8.02% | 1234.2만 |
|---|
| 2025.11.25 | ₩10,258 | ₩10,687 | ₩10,070 | ₩10,472 | +2.09% | 1256.5만 |
|---|
| 2025.11.24 | ₩9,722 | ₩10,312 | ₩9,574 | ₩10,258 | +5.52% | 858.6만 |
|---|
| 2025.11.21 | ₩9,400 | ₩9,735 | ₩9,266 | ₩9,668 | +2.85% | 1141만 |
|---|
| 2025.11.20 | ₩10,365 | ₩10,526 | ₩9,467 | ₩9,480 | -8.54% | 1109.2만 |
|---|
| 2025.11.19 | ₩10,405 | ₩10,687 | ₩10,057 | ₩10,244 | -1.55% | 753.4만 |
|---|
| 2025.11.18 | ₩10,137 | ₩10,352 | ₩9,923 | ₩10,177 | +0.40% | 753.3만 |
|---|
| 2025.11.17 | ₩10,325 | ₩10,459 | ₩9,909 | ₩10,084 | -2.34% | 866.8만 |
|---|
| 2025.11.14 | ₩10,057 | ₩10,620 | ₩9,708 | ₩10,338 | +2.80% | 927.2만 |
|---|
| 2025.11.13 | ₩10,969 | ₩10,995 | ₩10,419 | ₩10,553 | -3.79% | 917.2만 |
|---|
| 2025.11.12 | ₩10,593 | ₩11,264 | ₩10,486 | ₩10,942 | +3.29% | 1126.3만 |
|---|
| 2025.11.11 | ₩10,593 | ₩10,660 | ₩10,204 | ₩10,472 | -1.14% | 845만 |
|---|
| 2025.11.10 | ₩10,151 | ₩11,049 | ₩10,084 | ₩10,553 | +3.96% | 1295.2만 |
|---|
| 2025.11.07 | ₩8,984 | ₩9,882 | ₩8,850 | ₩9,654 | +7.46% | 1174.7만 |
|---|
| 2025.11.06 | ₩9,963 | ₩10,084 | ₩9,654 | ₩9,815 | -1.48% | 1002.2만 |
|---|
| 2025.11.05 | ₩10,204 | ₩10,379 | ₩9,574 | ₩9,735 | -4.60% | 1509.1만 |
|---|
| 2025.11.04 | ₩10,513 | ₩10,620 | ₩10,043 | ₩10,057 | -4.34% | 1173.5만 |
|---|
| 2025.11.03 | ₩11,049 | ₩11,357 | ₩10,741 | ₩10,942 | -0.97% | 854.3만 |
|---|
| 2025.10.31 | ₩11,129 | ₩11,170 | ₩10,687 | ₩10,995 | -1.20% | 945만 |
|---|
| 2025.10.30 | ₩10,808 | ₩11,290 | ₩10,741 | ₩11,170 | +3.35% | 999.8만 |
|---|
| 2025.10.29 | ₩11,143 | ₩11,197 | ₩10,647 | ₩10,834 | -2.77% | 1337.7만 |
|---|
| 2025.10.28 | ₩10,325 | ₩10,928 | ₩10,204 | ₩10,808 | +4.68% | 1617.5만 |
|---|
| 2025.10.27 | ₩10,405 | ₩10,687 | ₩9,963 | ₩10,486 | +0.77% | 1405.4만 |
|---|
| 2025.10.24 | ₩10,607 | ₩10,969 | ₩10,607 | ₩10,848 | +2.28% | 1119.9만 |
|---|
| 2025.10.23 | ₩11,103 | ₩11,156 | ₩10,647 | ₩10,808 | -2.66% | 917.5만 |
|---|
| 2025.10.22 | ₩10,379 | ₩10,995 | ₩10,285 | ₩10,767 | +3.75% | 1208.4만 |
|---|
| 2025.10.21 | ₩11,129 | ₩11,331 | ₩10,727 | ₩10,848 | -2.53% | 1206.6만 |
|---|
| 2025.10.20 | ₩12,645 | ₩12,672 | ₩11,961 | ₩12,511 | -1.06% | 1310.3만 |
|---|
| 2025.10.17 | ₩13,047 | ₩13,342 | ₩11,813 | ₩12,149 | -6.89% | 1554.9만 |
|---|
| 2025.10.16 | ₩12,993 | ₩13,905 | ₩12,779 | ₩13,610 | +4.75% | 2010.5만 |
|---|
| 2025.10.15 | ₩11,961 | ₩12,779 | ₩11,867 | ₩12,725 | +6.39% | 1828.3만 |
|---|
| 2025.10.14 | ₩10,915 | ₩12,055 | ₩10,727 | ₩11,666 | +6.88% | 1897.3만 |
|---|
| 2025.10.13 | ₩10,754 | ₩11,465 | ₩10,754 | ₩11,398 | +5.99% | 1499.8만 |
|---|
| 2025.10.10 | ₩10,379 | ₩10,875 | ₩10,137 | ₩10,271 | -1.03% | 1704.6만 |
|---|