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 | ₩11,708 | ₩11,842 | ₩11,547 | ₩11,601 | -0.92% | 651.5만 |
| 2026.10.08 | ₩11,024 | ₩11,507 | ₩10,971 | ₩11,494 | +4.26% | 725.3만 |
| 2026.10.07 | ₩11,078 | ₩11,400 | ₩10,957 | ₩11,158 | +0.73% | 586.7만 |
| 2026.10.06 | ₩11,655 | ₩11,722 | ₩11,333 | ₩11,628 | -0.23% | 492.9만 |
| 2026.10.05 | ₩11,641 | ₩11,681 | ₩11,239 | ₩11,534 | -0.92% | 453.9만 |
| 2026.10.02 | ₩11,681 | ₩11,748 | ₩11,306 | ₩11,534 | -1.26% | 517.2만 |
| 2026.10.01 | ₩11,440 | ₩11,655 | ₩11,373 | ₩11,480 | +0.35% | 670만 |
| 2026.09.30 | ₩11,842 | ₩11,842 | ₩11,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,507 |
| -2.83% |
| 760.4만 |
| 2026.09.29 | ₩12,057 | ₩12,070 | ₩11,467 | ₩11,722 | -2.78% | 1092.9만 |
|---|
| 2026.09.28 | ₩11,869 | ₩12,231 | ₩11,748 | ₩12,017 | +1.24% | 903.6만 |
|---|
| 2026.09.25 | ₩12,419 | ₩12,687 | ₩12,137 | ₩12,593 | +1.40% | 683.4만 |
|---|
| 2026.09.24 | ₩12,338 | ₩12,526 | ₩12,030 | ₩12,285 | -0.43% | 766.1만 |
|---|
| 2026.09.23 | ₩13,478 | ₩13,599 | ₩12,258 | ₩12,419 | -7.86% | 1272.1만 |
|---|
| 2026.09.22 | ₩13,559 | ₩14,203 | ₩13,478 | ₩14,095 | +3.96% | 804.3만 |
|---|
| 2026.09.21 | ₩13,814 | ₩13,814 | ₩13,224 | ₩13,586 | -1.65% | 581.2만 |
|---|
| 2026.09.18 | ₩13,841 | ₩13,934 | ₩13,438 | ₩13,693 | -1.07% | 772.4만 |
|---|
| 2026.09.17 | ₩13,358 | ₩13,680 | ₩13,237 | ₩13,639 | +2.11% | 637.4만 |
|---|
| 2026.09.16 | ₩13,224 | ₩13,237 | ₩12,486 | ₩12,781 | -3.35% | 882.3만 |
|---|
| 2026.09.15 | ₩13,103 | ₩13,170 | ₩12,647 | ₩12,929 | -1.33% | 591.3만 |
|---|
| 2026.09.14 | ₩13,009 | ₩13,277 | ₩12,674 | ₩13,036 | +0.21% | 693.6만 |
|---|
| 2026.09.11 | ₩14,364 | ₩14,551 | ₩13,505 | ₩13,653 | -4.95% | 938.3만 |
|---|
| 2026.09.10 | ₩14,283 | ₩14,565 | ₩14,082 | ₩14,109 | -1.22% | 728.7만 |
|---|
| 2026.09.09 | ₩15,235 | ₩15,450 | ₩14,753 | ₩14,954 | -1.85% | 970.8만 |
|---|
| 2026.09.08 | ₩14,846 | ₩15,141 | ₩14,820 | ₩14,927 | +0.54% | 742.4만 |
|---|
| 2026.09.04 | ₩14,967 | ₩15,209 | ₩14,712 | ₩14,913 | -0.36% | 865.7만 |
|---|
| 2026.09.03 | ₩15,557 | ₩15,624 | ₩14,913 | ₩15,383 | -1.12% | 987.3만 |
|---|
| 2026.09.02 | ₩14,323 | ₩15,021 | ₩13,988 | ₩14,927 | +4.21% | 1063.1만 |
|---|
| 2026.09.01 | ₩13,706 | ₩14,350 | ₩13,586 | ₩13,733 | +0.20% | 792.6만 |
|---|
| 2026.08.31 | ₩14,404 | ₩14,457 | ₩13,988 | ₩14,364 | -0.28% | 803.8만 |
|---|
| 2026.08.28 | ₩15,369 | ₩15,450 | ₩14,122 | ₩14,431 | -6.11% | 1317.2만 |
|---|
| 2026.08.27 | ₩14,484 | ₩15,182 | ₩14,484 | ₩15,155 | +4.63% | 749만 |
|---|
| 2026.08.26 | ₩14,525 | ₩14,833 | ₩14,364 | ₩14,605 | +0.55% | 630.9만 |
|---|
| 2026.08.25 | ₩14,002 | ₩14,940 | ₩13,948 | ₩14,873 | +6.23% | 903.9만 |
|---|
| 2026.08.24 | ₩14,712 | ₩15,074 | ₩14,069 | ₩14,431 | -1.91% | 1124.3만 |
|---|
| 2026.08.21 | ₩15,209 | ₩15,209 | ₩14,203 | ₩14,243 | -6.35% | 1316.3만 |
|---|
| 2026.08.20 | ₩14,444 | ₩15,396 | ₩14,404 | ₩14,712 | +1.86% | 1123.7만 |
|---|
| 2026.08.19 | ₩13,881 | ₩14,753 | ₩13,814 | ₩14,739 | +6.18% | 996.3만 |
|---|
| 2026.08.18 | ₩13,304 | ₩13,546 | ₩12,942 | ₩12,955 | -2.62% | 866.6만 |
|---|
| 2026.08.17 | ₩13,505 | ₩13,934 | ₩13,103 | ₩13,599 | +0.70% | 1418.9만 |
|---|
| 2026.08.14 | ₩14,203 | ₩14,578 | ₩14,109 | ₩14,297 | +0.66% | 630.7만 |
|---|
| 2026.08.13 | ₩13,908 | ₩14,069 | ₩13,599 | ₩13,827 | -0.58% | 660.7만 |
|---|
| 2026.08.12 | ₩14,753 | ₩14,779 | ₩14,109 | ₩14,229 | -3.55% | 664.4만 |
|---|
| 2026.08.11 | ₩13,626 | ₩14,216 | ₩13,586 | ₩14,203 | +4.23% | 863.9만 |
|---|
| 2026.08.10 | ₩12,862 | ₩13,814 | ₩12,741 | ₩13,733 | +6.78% | 1016.5만 |
|---|
| 2026.08.07 | ₩12,741 | ₩12,862 | ₩12,392 | ₩12,794 | +0.42% | 778.1만 |
|---|
| 2026.08.06 | ₩11,882 | ₩12,178 | ₩11,641 | ₩11,842 | -0.34% | 644만 |
|---|
| 2026.08.05 | ₩12,017 | ₩12,137 | ₩11,655 | ₩12,017 | 0.00% | 822.9만 |
|---|
| 2026.08.04 | ₩10,796 | ₩11,373 | ₩10,649 | ₩11,172 | +3.48% | 924.3만 |
|---|
| 2026.08.03 | ₩10,005 | ₩10,380 | ₩9,831 | ₩10,367 | +3.62% | 429.1만 |
|---|
| 2026.07.31 | ₩10,072 | ₩10,273 | ₩9,790 | ₩10,085 | +0.13% | 917.8만 |
|---|
| 2026.07.30 | ₩10,287 | ₩10,447 | ₩9,643 | ₩10,421 | +1.30% | 927.3만 |
|---|
| 2026.07.29 | ₩10,193 | ₩10,541 | ₩9,871 | ₩10,139 | -0.53% | 935.3만 |
|---|
| 2026.07.28 | ₩10,407 | ₩10,488 | ₩10,059 | ₩10,394 | -0.13% | 797.9만 |
|---|
| 2026.07.27 | ₩10,662 | ₩10,769 | ₩10,193 | ₩10,649 | -0.13% | 822.5만 |
|---|
| 2026.07.24 | ₩10,702 | ₩10,796 | ₩10,394 | ₩10,488 | -2.01% | 629.1만 |
|---|
| 2026.07.23 | ₩10,716 | ₩10,877 | ₩10,367 | ₩10,608 | -1.00% | 521.2만 |
|---|
| 2026.07.22 | ₩11,252 | ₩11,601 | ₩11,091 | ₩11,185 | -0.60% | 765.8만 |
|---|
| 2026.07.21 | ₩10,421 | ₩11,011 | ₩10,260 | ₩10,997 | +5.53% | 829.6만 |
|---|
| 2026.07.20 | ₩9,938 | ₩10,099 | ₩9,763 | ₩10,059 | +1.21% | 661만 |
|---|
| 2026.07.17 | ₩9,777 | ₩10,112 | ₩9,629 | ₩9,938 | +1.65% | 546.1만 |
|---|
| 2026.07.16 | ₩10,407 | ₩10,407 | ₩9,924 | ₩10,045 | -3.48% | 565.7만 |
|---|
| 2026.07.15 | ₩10,903 | ₩11,064 | ₩10,313 | ₩10,675 | -2.09% | 524.5만 |
|---|
| 2026.07.14 | ₩11,051 | ₩11,158 | ₩10,769 | ₩10,836 | -1.94% | 579.8만 |
|---|
| 2026.07.13 | ₩10,608 | ₩10,729 | ₩10,354 | ₩10,515 | -0.88% | 556.5만 |
|---|
| 2026.07.10 | ₩10,930 | ₩11,105 | ₩10,796 | ₩10,836 | -0.86% | 302.7만 |
|---|
| 2026.07.09 | ₩10,783 | ₩11,145 | ₩10,555 | ₩11,051 | +2.49% | 533.2만 |
|---|
| 2026.07.08 | ₩10,515 | ₩10,595 | ₩9,951 | ₩10,354 | -1.53% | 586.7만 |
|---|
| 2026.07.07 | ₩11,266 | ₩11,440 | ₩10,555 | ₩10,756 | -4.52% | 495.3만 |
|---|
| 2026.07.06 | ₩11,668 | ₩11,789 | ₩11,333 | ₩11,413 | -2.18% | 353.8만 |
|---|
| 2026.07.02 | ₩11,695 | ₩12,084 | ₩11,199 | ₩11,480 | -1.83% | 534만 |
|---|
| 2026.07.01 | ₩11,038 | ₩11,829 | ₩11,038 | ₩11,185 | +1.34% | 418.1만 |
|---|
| 2026.06.30 | ₩11,064 | ₩11,359 | ₩10,850 | ₩11,105 | +0.36% | 436.8만 |
|---|
| 2026.06.29 | ₩11,011 | ₩11,078 | ₩10,635 | ₩11,038 | +0.24% | 539.2만 |
|---|
| 2026.06.26 | ₩10,903 | ₩11,453 | ₩10,836 | ₩11,172 | +2.46% | 453.4만 |
|---|
| 2026.06.25 | ₩10,850 | ₩11,051 | ₩10,340 | ₩10,783 | -0.62% | 622.5만 |
|---|
| 2026.06.24 | ₩10,327 | ₩10,595 | ₩10,072 | ₩10,340 | +0.13% | 826.4만 |
|---|
| 2026.06.23 | ₩10,796 | ₩11,051 | ₩10,622 | ₩10,743 | -0.50% | 567.7만 |
|---|
| 2026.06.22 | ₩11,427 | ₩11,628 | ₩11,346 | ₩11,467 | +0.35% | 434.1만 |
|---|
| 2026.06.18 | ₩11,936 | ₩12,298 | ₩11,440 | ₩11,547 | -3.26% | 1016.1만 |
|---|
| 2026.06.17 | ₩12,392 | ₩12,955 | ₩11,815 | ₩11,882 | -4.11% | 1220.1만 |
|---|
| 2026.06.16 | ₩12,338 | ₩12,647 | ₩12,137 | ₩12,473 | +1.09% | 558만 |
|---|
| 2026.06.15 | ₩12,419 | ₩12,821 | ₩12,057 | ₩12,218 | -1.62% | 788.2만 |
|---|
| 2026.06.12 | ₩10,997 | ₩11,681 | ₩10,917 | ₩11,520 | +4.76% | 1055.1만 |
|---|
| 2026.06.11 | ₩9,951 | ₩10,863 | ₩9,871 | ₩10,863 | +9.16% | 914.4만 |
|---|
| 2026.06.10 | ₩10,139 | ₩10,421 | ₩9,924 | ₩9,951 | -1.85% | 683.8만 |
|---|
| 2026.06.09 | ₩10,971 | ₩10,971 | ₩9,965 | ₩10,501 | -4.28% | 867.8만 |
|---|
| 2026.06.08 | ₩10,930 | ₩10,944 | ₩10,635 | ₩10,783 | -1.35% | 527만 |
|---|
| 2026.06.05 | ₩12,003 | ₩12,070 | ₩10,622 | ₩10,729 | -10.61% | 1257.9만 |
|---|
| 2026.06.04 | ₩12,419 | ₩12,768 | ₩12,312 | ₩12,419 | 0.00% | 414.1만 |
|---|
| 2026.06.03 | ₩12,848 | ₩12,875 | ₩12,178 | ₩12,298 | -4.28% | 739.9만 |
|---|
| 2026.06.02 | ₩13,264 | ₩13,331 | ₩12,794 | ₩13,210 | -0.40% | 458.5만 |
|---|
| 2026.06.01 | ₩12,902 | ₩13,250 | ₩12,486 | ₩13,103 | +1.56% | 466.8만 |
|---|
| 2026.05.29 | ₩12,955 | ₩13,452 | ₩12,754 | ₩13,371 | +3.21% | 477.7만 |
|---|
| 2026.05.28 | ₩12,245 | ₩13,250 | ₩12,124 | ₩13,063 | +6.68% | 675만 |
|---|
| 2026.05.27 | ₩12,473 | ₩12,741 | ₩12,419 | ₩12,499 | +0.22% | 454.5만 |
|---|
| 2026.05.26 | ₩12,741 | ₩12,888 | ₩12,473 | ₩12,875 | +1.05% | 563.7만 |
|---|
| 2026.05.22 | ₩12,392 | ₩12,513 | ₩12,043 | ₩12,379 | -0.11% | 687.3만 |
|---|
| 2026.05.21 | ₩12,312 | ₩12,781 | ₩12,110 | ₩12,513 | +1.63% | 526.6만 |
|---|
| 2026.05.20 | ₩12,352 | ₩12,607 | ₩11,936 | ₩12,553 | +1.63% | 623.5만 |
|---|
| 2026.05.19 | ₩12,365 | ₩12,486 | ₩11,909 | ₩12,084 | -2.28% | 794.2만 |
|---|
| 2026.05.18 | ₩13,358 | ₩13,559 | ₩12,553 | ₩12,727 | -4.72% | 542.3만 |
|---|
| 2026.05.15 | ₩13,586 | ₩13,666 | ₩12,915 | ₩13,157 | -3.16% | 994.6만 |
|---|
| 2026.05.14 | ₩14,940 | ₩14,940 | ₩14,229 | ₩14,471 | -3.14% | 571.9만 |
|---|
| 2026.05.13 | ₩15,356 | ₩15,557 | ₩14,753 | ₩15,128 | -1.48% | 843.4만 |
|---|
| 2026.05.12 | ₩14,525 | ₩15,437 | ₩14,162 | ₩15,369 | +5.82% | 1089.1만 |
|---|
| 2026.05.11 | ₩14,082 | ₩15,182 | ₩13,948 | ₩15,182 | +7.81% | 1212.6만 |
|---|
| 2026.05.08 | ₩13,921 | ₩14,176 | ₩13,157 | ₩13,452 | -3.37% | 1091.6만 |
|---|
| 2026.05.07 | ₩13,639 | ₩15,329 | ₩13,492 | ₩13,613 | -0.20% | 2095.3만 |
|---|
| 2026.05.06 | ₩12,070 | ₩12,566 | ₩12,017 | ₩12,486 | +3.44% | 1200.2만 |
|---|
| 2026.05.05 | ₩12,365 | ₩12,432 | ₩11,386 | ₩11,520 | -6.83% | 849.1만 |
|---|
| 2026.05.04 | ₩12,124 | ₩12,473 | ₩12,030 | ₩12,191 | +0.55% | 658.2만 |
|---|
| 2026.05.01 | ₩12,258 | ₩12,620 | ₩12,137 | ₩12,338 | +0.66% | 502.8만 |
|---|
| 2026.04.30 | ₩12,620 | ₩12,902 | ₩12,070 | ₩12,379 | -1.91% | 665.8만 |
|---|
| 2026.04.29 | ₩12,231 | ₩12,231 | ₩11,856 | ₩11,936 | -2.41% | 594만 |
|---|
| 2026.04.28 | ₩12,660 | ₩12,808 | ₩12,218 | ₩12,365 | -2.33% | 610.1만 |
|---|
| 2026.04.27 | ₩12,848 | ₩13,076 | ₩12,674 | ₩13,036 | +1.46% | 448만 |
|---|
| 2026.04.24 | ₩12,821 | ₩12,969 | ₩12,473 | ₩12,942 | +0.94% | 539.4만 |
|---|
| 2026.04.23 | ₩12,741 | ₩12,915 | ₩12,191 | ₩12,660 | -0.63% | 726.2만 |
|---|
| 2026.04.22 | ₩12,955 | ₩13,183 | ₩12,647 | ₩13,036 | +0.62% | 540.3만 |
|---|
| 2026.04.21 | ₩13,291 | ₩13,666 | ₩12,540 | ₩12,580 | -5.35% | 964.7만 |
|---|
| 2026.04.20 | ₩13,425 | ₩13,653 | ₩13,130 | ₩13,532 | +0.80% | 885.6만 |
|---|
| 2026.04.17 | ₩13,599 | ₩14,323 | ₩13,546 | ₩13,653 | +0.39% | 797.9만 |
|---|
| 2026.04.16 | ₩13,438 | ₩13,519 | ₩13,009 | ₩13,036 | -2.99% | 584.7만 |
|---|
| 2026.04.15 | ₩13,344 | ₩13,693 | ₩13,009 | ₩13,224 | -0.90% | 571.2만 |
|---|
| 2026.04.14 | ₩13,344 | ₩13,586 | ₩13,130 | ₩13,385 | +0.30% | 742.5만 |
|---|
| 2026.04.13 | ₩12,406 | ₩12,955 | ₩12,392 | ₩12,888 | +3.89% | 532만 |
|---|
| 2026.04.10 | ₩13,036 | ₩13,116 | ₩12,526 | ₩12,634 | -3.09% | 705.5만 |
|---|
| 2026.04.09 | ₩13,130 | ₩13,411 | ₩12,647 | ₩12,862 | -2.04% | 704.8만 |
|---|
| 2026.04.08 | ₩14,055 | ₩14,149 | ₩12,848 | ₩13,130 | -6.58% | 939.1만 |
|---|
| 2026.04.07 | ₩12,727 | ₩12,942 | ₩12,392 | ₩12,848 | +0.95% | 768만 |
|---|
| 2026.04.06 | ₩12,741 | ₩12,969 | ₩12,526 | ₩12,821 | +0.63% | 704.1만 |
|---|
| 2026.04.02 | ₩11,829 | ₩12,996 | ₩11,815 | ₩12,808 | +8.28% | 815.2만 |
|---|
| 2026.04.01 | ₩12,942 | ₩13,398 | ₩12,580 | ₩12,875 | -0.52% | 1026.6만 |
|---|
| 2026.03.31 | ₩12,030 | ₩12,607 | ₩12,017 | ₩12,486 | +3.79% | 1223.2만 |
|---|
| 2026.03.30 | ₩12,110 | ₩12,285 | ₩11,386 | ₩11,561 | -4.54% | 835.4만 |
|---|
| 2026.03.27 | ₩11,413 | ₩12,245 | ₩11,373 | ₩11,936 | +4.58% | 719.8만 |
|---|
| 2026.03.26 | ₩11,869 | ₩12,204 | ₩11,440 | ₩11,480 | -3.28% | 867만 |
|---|
| 2026.03.25 | ₩12,701 | ₩12,862 | ₩12,151 | ₩12,312 | -3.06% | 1041.8만 |
|---|
| 2026.03.24 | ₩11,440 | ₩12,137 | ₩11,279 | ₩12,030 | +5.16% | 999.8만 |
|---|
| 2026.03.23 | ₩11,131 | ₩11,990 | ₩10,944 | ₩11,695 | +5.06% | 1539.6만 |
|---|
| 2026.03.20 | ₩11,802 | ₩11,802 | ₩10,716 | ₩11,051 | -6.36% | 2792.1만 |
|---|
| 2026.03.19 | ₩11,172 | ₩11,789 | ₩10,944 | ₩11,655 | +4.32% | 1727.1만 |
|---|
| 2026.03.18 | ₩13,411 | ₩13,411 | ₩12,660 | ₩12,701 | -5.30% | 1381만 |
|---|
| 2026.03.17 | ₩13,747 | ₩14,310 | ₩13,599 | ₩13,733 | -0.10% | 826.2만 |
|---|
| 2026.03.16 | ₩13,532 | ₩14,149 | ₩13,398 | ₩13,693 | +1.19% | 1520.9만 |
|---|
| 2026.03.13 | ₩14,404 | ₩14,498 | ₩13,344 | ₩13,371 | -7.17% | 1047만 |
|---|
| 2026.03.12 | ₩14,833 | ₩14,913 | ₩14,310 | ₩14,457 | -2.53% | 659.3만 |
|---|
| 2026.03.11 | ₩15,088 | ₩15,168 | ₩14,457 | ₩14,967 | -0.80% | 687.7만 |
|---|
| 2026.03.10 | ₩15,812 | ₩16,040 | ₩15,477 | ₩15,490 | -2.04% | 830.7만 |
|---|
| 2026.03.09 | ₩14,525 | ₩15,262 | ₩13,921 | ₩15,101 | +3.97% | 754.9만 |
|---|
| 2026.03.06 | ₩15,115 | ₩15,450 | ₩14,632 | ₩14,994 | -0.80% | 906.2만 |
|---|
| 2026.03.05 | ₩16,241 | ₩16,322 | ₩15,048 | ₩15,437 | -4.95% | 1370.3만 |
|---|
| 2026.03.04 | ₩16,429 | ₩16,912 | ₩16,161 | ₩16,657 | +1.39% | 648.2만 |
|---|
| 2026.03.03 | ₩16,375 | ₩16,563 | ₩15,182 | ₩15,946 | -2.62% | 1197.5만 |
|---|
| 2026.03.02 | ₩18,387 | ₩18,494 | ₩16,845 | ₩17,623 | -4.16% | 1879.7만 |
|---|
| 2026.02.27 | ₩18,253 | ₩18,776 | ₩17,716 | ₩18,642 | +2.13% | 1738만 |
|---|
| 2026.02.26 | ₩17,502 | ₩18,816 | ₩17,287 | ₩18,816 | +7.51% | 1246.2만 |
|---|
| 2026.02.25 | ₩18,226 | ₩18,481 | ₩17,730 | ₩17,757 | -2.58% | 1132.9만 |
|---|
| 2026.02.24 | ₩16,898 | ₩17,864 | ₩16,684 | ₩17,703 | +4.76% | 892.1만 |
|---|
| 2026.02.23 | ₩17,408 | ₩17,716 | ₩17,073 | ₩17,408 | 0.00% | 1385.8만 |
|---|
| 2026.02.20 | ₩16,402 | ₩17,395 | ₩16,201 | ₩17,287 | +5.40% | 1519.8만 |
|---|
| 2026.02.19 | ₩15,463 | ₩16,322 | ₩15,369 | ₩16,268 | +5.20% | 912.1만 |
|---|
| 2026.02.18 | ₩15,571 | ₩15,799 | ₩15,168 | ₩15,638 | +0.43% | 916.6만 |
|---|
| 2026.02.17 | ₩15,141 | ₩15,289 | ₩14,203 | ₩15,074 | -0.44% | 1176.3만 |
|---|
| 2026.02.13 | ₩15,168 | ₩15,812 | ₩15,007 | ₩15,758 | +3.89% | 705.2만 |
|---|
| 2026.02.12 | ₩16,241 | ₩16,550 | ₩14,672 | ₩14,753 | -9.17% | 1543만 |
|---|
| 2026.02.11 | ₩17,059 | ₩17,100 | ₩15,866 | ₩16,590 | -2.75% | 1240.9만 |
|---|
| 2026.02.10 | ₩16,214 | ₩16,644 | ₩16,080 | ₩16,281 | +0.41% | 824.4만 |
|---|
| 2026.02.09 | ₩15,651 | ₩16,375 | ₩15,356 | ₩16,362 | +4.54% | 917.7만 |
|---|
| 2026.02.06 | ₩14,431 | ₩15,262 | ₩14,310 | ₩15,235 | +5.58% | 936.2만 |
|---|
| 2026.02.05 | ₩14,618 | ₩15,423 | ₩13,948 | ₩14,002 | -4.22% | 1372.1만 |
|---|
| 2026.02.04 | ₩15,973 | ₩16,174 | ₩14,806 | ₩15,933 | -0.25% | 2200만 |
|---|
| 2026.02.03 | ₩15,799 | ₩15,825 | ₩14,779 | ₩15,571 | -1.44% | 1678.8만 |
|---|
| 2026.02.02 | ₩14,417 | ₩14,940 | ₩14,015 | ₩14,457 | +0.28% | 1466.9만 |
|---|
| 2026.01.30 | ₩15,262 | ₩16,523 | ₩14,484 | ₩14,659 | -3.95% | 2165.1만 |
|---|
| 2026.01.29 | ₩18,870 | ₩18,870 | ₩16,912 | ₩17,649 | -6.47% | 2048.7만 |
|---|
| 2026.01.28 | ₩18,749 | ₩18,870 | ₩17,743 | ₩18,575 | -0.93% | 1835.1만 |
|---|
| 2026.01.27 | ₩18,494 | ₩18,950 | ₩17,623 | ₩18,521 | +0.15% | 1738.7만 |
|---|
| 2026.01.26 | ₩20,238 | ₩20,318 | ₩18,655 | ₩18,709 | -7.55% | 2740.7만 |
|---|
| 2026.01.23 | ₩18,561 | ₩19,031 | ₩18,052 | ₩18,937 | +2.02% | 1712.7만 |
|---|
| 2026.01.22 | ₩16,536 | ₩18,280 | ₩16,536 | ₩18,240 | +10.30% | 1697.4만 |
|---|
| 2026.01.21 | ₩16,845 | ₩16,898 | ₩15,946 | ₩16,442 | -2.39% | 2050.1만 |
|---|
| 2026.01.20 | ₩16,281 | ₩16,831 | ₩15,705 | ₩16,550 | +1.65% | 2310.9만 |
|---|
| 2026.01.16 | ₩15,343 | ₩15,718 | ₩14,176 | ₩15,718 | +2.45% | 1868.1만 |
|---|
| 2026.01.15 | ₩14,699 | ₩15,691 | ₩14,565 | ₩15,517 | +5.57% | 1190.1만 |
|---|
| 2026.01.14 | ₩15,477 | ₩15,691 | ₩14,645 | ₩15,034 | -2.86% | 1529.2만 |
|---|
| 2026.01.13 | ₩15,316 | ₩15,691 | ₩14,954 | ₩14,967 | -2.28% | 1494.5만 |
|---|
| 2026.01.12 | ₩15,101 | ₩15,450 | ₩14,873 | ₩14,981 | -0.80% | 1367.3만 |
|---|
| 2026.01.09 | ₩13,478 | ₩14,605 | ₩13,331 | ₩14,243 | +5.67% | 1829.5만 |
|---|
| 2026.01.08 | ₩12,982 | ₩13,264 | ₩12,687 | ₩13,116 | +1.03% | 998.7만 |
|---|
| 2026.01.07 | ₩13,599 | ₩13,680 | ₩12,566 | ₩13,519 | -0.59% | 1533.2만 |
|---|
| 2026.01.06 | ₩13,452 | ₩14,216 | ₩13,116 | ₩14,216 | +5.68% | 1543만 |
|---|
| 2026.01.05 | ₩12,513 | ₩14,028 | ₩12,406 | ₩13,103 | +4.72% | 2034.4만 |
|---|
| 2026.01.02 | ₩13,036 | ₩13,291 | ₩11,681 | ₩12,097 | -7.20% | 1685.2만 |
|---|
| 2025.12.31 | ₩12,888 | ₩13,304 | ₩12,553 | ₩12,607 | -2.19% | 1410.5만 |
|---|
| 2025.12.30 | ₩13,157 | ₩13,505 | ₩12,781 | ₩13,143 | -0.10% | 1587.2만 |
|---|
| 2025.12.29 | ₩12,741 | ₩13,210 | ₩12,446 | ₩12,835 | +0.74% | 1811.6만 |
|---|
| 2025.12.26 | ₩13,519 | ₩13,787 | ₩13,036 | ₩13,519 | 0.00% | 1391.6만 |
|---|
| 2025.12.24 | ₩13,197 | ₩13,224 | ₩12,781 | ₩13,130 | -0.51% | 629.6만 |
|---|
| 2025.12.23 | ₩13,411 | ₩13,532 | ₩12,768 | ₩13,304 | -0.80% | 1403.2만 |
|---|
| 2025.12.22 | ₩13,438 | ₩13,706 | ₩13,116 | ₩13,264 | -1.30% | 1469.7만 |
|---|
| 2025.12.19 | ₩12,459 | ₩13,411 | ₩12,406 | ₩12,768 | +2.48% | 2035.7만 |
|---|
| 2025.12.18 | ₩12,566 | ₩12,942 | ₩12,352 | ₩12,365 | -1.60% | 1387만 |
|---|
| 2025.12.17 | ₩12,835 | ₩13,183 | ₩12,312 | ₩12,553 | -2.19% | 1598.5만 |
|---|
| 2025.12.16 | ₩12,258 | ₩12,835 | ₩12,178 | ₩12,499 | +1.97% | 1339.8만 |
|---|
| 2025.12.15 | ₩12,473 | ₩12,620 | ₩11,963 | ₩12,245 | -1.83% | 1077.4만 |
|---|
| 2025.12.12 | ₩13,009 | ₩13,009 | ₩11,762 | ₩12,043 | -7.42% | 1672.2만 |
|---|
| 2025.12.11 | ₩12,271 | ₩13,090 | ₩12,151 | ₩12,620 | +2.84% | 2181.2만 |
|---|
| 2025.12.10 | ₩11,829 | ₩12,298 | ₩11,427 | ₩12,110 | +2.38% | 1572만 |
|---|
| 2025.12.09 | ₩11,507 | ₩12,245 | ₩11,386 | ₩11,882 | +3.26% | 1724.7만 |
|---|
| 2025.12.08 | ₩11,722 | ₩11,815 | ₩11,131 | ₩11,373 | -2.97% | 1001.2만 |
|---|
| 2025.12.05 | ₩11,936 | ₩12,245 | ₩11,534 | ₩11,628 | -2.58% | 1388.7만 |
|---|
| 2025.12.04 | ₩11,601 | ₩11,856 | ₩11,306 | ₩11,655 | +0.46% | 1207.7만 |
|---|
| 2025.12.03 | ₩12,486 | ₩12,607 | ₩11,923 | ₩11,963 | -4.19% | 1359.7만 |
|---|
| 2025.12.02 | ₩12,660 | ₩12,714 | ₩11,467 | ₩12,392 | -2.12% | 3292만 |
|---|
| 2025.12.01 | ₩13,344 | ₩13,425 | ₩12,593 | ₩12,607 | -5.53% | 3381.2만 |
|---|
| 2025.11.28 | ₩12,084 | ₩13,452 | ₩11,882 | ₩13,318 | +10.21% | 1378.3만 |
|---|
| 2025.11.26 | ₩10,702 | ₩11,655 | ₩10,541 | ₩11,561 | +8.02% | 1234.2만 |
|---|
| 2025.11.25 | ₩10,260 | ₩10,689 | ₩10,072 | ₩10,474 | +2.09% | 1256.5만 |
|---|
| 2025.11.24 | ₩9,723 | ₩10,313 | ₩9,576 | ₩10,260 | +5.52% | 858.6만 |
|---|
| 2025.11.21 | ₩9,401 | ₩9,737 | ₩9,267 | ₩9,670 | +2.85% | 1141만 |
|---|
| 2025.11.20 | ₩10,367 | ₩10,528 | ₩9,468 | ₩9,482 | -8.54% | 1109.2만 |
|---|
| 2025.11.19 | ₩10,407 | ₩10,689 | ₩10,059 | ₩10,246 | -1.55% | 753.4만 |
|---|
| 2025.11.18 | ₩10,139 | ₩10,354 | ₩9,924 | ₩10,179 | +0.40% | 753.3만 |
|---|
| 2025.11.17 | ₩10,327 | ₩10,461 | ₩9,911 | ₩10,085 | -2.34% | 866.8만 |
|---|
| 2025.11.14 | ₩10,059 | ₩10,622 | ₩9,710 | ₩10,340 | +2.80% | 927.2만 |
|---|
| 2025.11.13 | ₩10,971 | ₩10,997 | ₩10,421 | ₩10,555 | -3.79% | 917.2만 |
|---|
| 2025.11.12 | ₩10,595 | ₩11,266 | ₩10,488 | ₩10,944 | +3.29% | 1126.3만 |
|---|
| 2025.11.11 | ₩10,595 | ₩10,662 | ₩10,206 | ₩10,474 | -1.14% | 845만 |
|---|
| 2025.11.10 | ₩10,152 | ₩11,051 | ₩10,085 | ₩10,555 | +3.96% | 1295.2만 |
|---|
| 2025.11.07 | ₩8,986 | ₩9,884 | ₩8,852 | ₩9,656 | +7.46% | 1174.7만 |
|---|
| 2025.11.06 | ₩9,965 | ₩10,085 | ₩9,656 | ₩9,817 | -1.48% | 1002.2만 |
|---|
| 2025.11.05 | ₩10,206 | ₩10,380 | ₩9,576 | ₩9,737 | -4.60% | 1509.1만 |
|---|
| 2025.11.04 | ₩10,515 | ₩10,622 | ₩10,045 | ₩10,059 | -4.34% | 1173.5만 |
|---|
| 2025.11.03 | ₩11,051 | ₩11,359 | ₩10,743 | ₩10,944 | -0.97% | 854.3만 |
|---|
| 2025.10.31 | ₩11,131 | ₩11,172 | ₩10,689 | ₩10,997 | -1.20% | 945만 |
|---|
| 2025.10.30 | ₩10,810 | ₩11,292 | ₩10,743 | ₩11,172 | +3.35% | 999.8만 |
|---|
| 2025.10.29 | ₩11,145 | ₩11,199 | ₩10,649 | ₩10,836 | -2.77% | 1337.7만 |
|---|
| 2025.10.28 | ₩10,327 | ₩10,930 | ₩10,206 | ₩10,810 | +4.68% | 1617.5만 |
|---|
| 2025.10.27 | ₩10,407 | ₩10,689 | ₩9,965 | ₩10,488 | +0.77% | 1405.4만 |
|---|
| 2025.10.24 | ₩10,608 | ₩10,971 | ₩10,608 | ₩10,850 | +2.28% | 1119.9만 |
|---|
| 2025.10.23 | ₩11,105 | ₩11,158 | ₩10,649 | ₩10,810 | -2.66% | 917.5만 |
|---|
| 2025.10.22 | ₩10,380 | ₩10,997 | ₩10,287 | ₩10,769 | +3.75% | 1208.4만 |
|---|
| 2025.10.21 | ₩11,131 | ₩11,333 | ₩10,729 | ₩10,850 | -2.53% | 1206.6만 |
|---|
| 2025.10.20 | ₩12,647 | ₩12,674 | ₩11,963 | ₩12,513 | -1.06% | 1310.3만 |
|---|
| 2025.10.17 | ₩13,049 | ₩13,344 | ₩11,815 | ₩12,151 | -6.89% | 1554.9만 |
|---|
| 2025.10.16 | ₩12,996 | ₩13,908 | ₩12,781 | ₩13,613 | +4.75% | 2010.5만 |
|---|
| 2025.10.15 | ₩11,963 | ₩12,781 | ₩11,869 | ₩12,727 | +6.39% | 1828.3만 |
|---|
| 2025.10.14 | ₩10,917 | ₩12,057 | ₩10,729 | ₩11,668 | +6.88% | 1897.3만 |
|---|
| 2025.10.13 | ₩10,756 | ₩11,467 | ₩10,756 | ₩11,400 | +5.99% | 1499.8만 |
|---|
| 2025.10.10 | ₩10,380 | ₩10,877 | ₩10,139 | ₩10,273 | -1.03% | 1704.6만 |
|---|