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 | ₩11,710 | ₩11,844 | ₩11,549 | ₩11,602 | -0.92% | 651.5만 |
| 2026.10.08 | ₩11,026 | ₩11,508 | ₩10,972 | ₩11,495 | +4.26% | 725.3만 |
| 2026.10.07 | ₩11,079 | ₩11,401 | ₩10,959 | ₩11,160 | +0.73% | 586.7만 |
| 2026.10.06 | ₩11,656 | ₩11,723 | ₩11,334 | ₩11,629 | -0.23% | 492.9만 |
| 2026.10.05 | ₩11,643 | ₩11,683 | ₩11,240 | ₩11,535 | -0.92% | 453.9만 |
| 2026.10.02 | ₩11,683 | ₩11,750 | ₩11,307 | ₩11,535 | -1.26% | 517.2만 |
| 2026.10.01 | ₩11,441 | ₩11,656 | ₩11,374 | ₩11,482 | +0.35% | 670만 |
| 2026.09.30 | ₩11,844 | ₩11,844 | ₩11,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,508 |
| -2.83% |
| 760.4만 |
| 2026.09.29 | ₩12,058 | ₩12,072 | ₩11,468 | ₩11,723 | -2.78% | 1092.9만 |
|---|
| 2026.09.28 | ₩11,871 | ₩12,233 | ₩11,750 | ₩12,018 | +1.24% | 903.6만 |
|---|
| 2026.09.25 | ₩12,421 | ₩12,689 | ₩12,139 | ₩12,595 | +1.40% | 683.4만 |
|---|
| 2026.09.24 | ₩12,340 | ₩12,528 | ₩12,032 | ₩12,286 | -0.43% | 766.1만 |
|---|
| 2026.09.23 | ₩13,480 | ₩13,601 | ₩12,260 | ₩12,421 | -7.86% | 1272.1만 |
|---|
| 2026.09.22 | ₩13,561 | ₩14,204 | ₩13,480 | ₩14,097 | +3.96% | 804.3만 |
|---|
| 2026.09.21 | ₩13,815 | ₩13,815 | ₩13,225 | ₩13,587 | -1.65% | 581.2만 |
|---|
| 2026.09.18 | ₩13,842 | ₩13,936 | ₩13,440 | ₩13,695 | -1.07% | 772.4만 |
|---|
| 2026.09.17 | ₩13,359 | ₩13,681 | ₩13,239 | ₩13,641 | +2.11% | 637.4만 |
|---|
| 2026.09.16 | ₩13,225 | ₩13,239 | ₩12,488 | ₩12,783 | -3.35% | 882.3만 |
|---|
| 2026.09.15 | ₩13,105 | ₩13,172 | ₩12,649 | ₩12,930 | -1.33% | 591.3만 |
|---|
| 2026.09.14 | ₩13,011 | ₩13,279 | ₩12,675 | ₩13,038 | +0.21% | 693.6만 |
|---|
| 2026.09.11 | ₩14,365 | ₩14,553 | ₩13,507 | ₩13,655 | -4.95% | 938.3만 |
|---|
| 2026.09.10 | ₩14,285 | ₩14,567 | ₩14,084 | ₩14,111 | -1.22% | 728.7만 |
|---|
| 2026.09.09 | ₩15,237 | ₩15,452 | ₩14,754 | ₩14,956 | -1.85% | 970.8만 |
|---|
| 2026.09.08 | ₩14,848 | ₩15,143 | ₩14,821 | ₩14,929 | +0.54% | 742.4만 |
|---|
| 2026.09.04 | ₩14,969 | ₩15,210 | ₩14,714 | ₩14,915 | -0.36% | 865.7만 |
|---|
| 2026.09.03 | ₩15,559 | ₩15,626 | ₩14,915 | ₩15,385 | -1.12% | 987.3만 |
|---|
| 2026.09.02 | ₩14,325 | ₩15,023 | ₩13,990 | ₩14,929 | +4.21% | 1063.1만 |
|---|
| 2026.09.01 | ₩13,708 | ₩14,352 | ₩13,587 | ₩13,735 | +0.20% | 792.6만 |
|---|
| 2026.08.31 | ₩14,406 | ₩14,459 | ₩13,990 | ₩14,365 | -0.28% | 803.8만 |
|---|
| 2026.08.28 | ₩15,371 | ₩15,452 | ₩14,124 | ₩14,432 | -6.11% | 1317.2만 |
|---|
| 2026.08.27 | ₩14,486 | ₩15,184 | ₩14,486 | ₩15,157 | +4.63% | 749만 |
|---|
| 2026.08.26 | ₩14,526 | ₩14,835 | ₩14,365 | ₩14,607 | +0.55% | 630.9만 |
|---|
| 2026.08.25 | ₩14,003 | ₩14,942 | ₩13,950 | ₩14,875 | +6.23% | 903.9만 |
|---|
| 2026.08.24 | ₩14,714 | ₩15,076 | ₩14,070 | ₩14,432 | -1.91% | 1124.3만 |
|---|
| 2026.08.21 | ₩15,210 | ₩15,210 | ₩14,204 | ₩14,245 | -6.35% | 1316.3만 |
|---|
| 2026.08.20 | ₩14,446 | ₩15,398 | ₩14,406 | ₩14,714 | +1.86% | 1123.7만 |
|---|
| 2026.08.19 | ₩13,883 | ₩14,754 | ₩13,815 | ₩14,741 | +6.18% | 996.3만 |
|---|
| 2026.08.18 | ₩13,306 | ₩13,547 | ₩12,944 | ₩12,957 | -2.62% | 866.6만 |
|---|
| 2026.08.17 | ₩13,507 | ₩13,936 | ₩13,105 | ₩13,601 | +0.70% | 1418.9만 |
|---|
| 2026.08.14 | ₩14,204 | ₩14,580 | ₩14,111 | ₩14,298 | +0.66% | 630.7만 |
|---|
| 2026.08.13 | ₩13,909 | ₩14,070 | ₩13,601 | ₩13,829 | -0.58% | 660.7만 |
|---|
| 2026.08.12 | ₩14,754 | ₩14,781 | ₩14,111 | ₩14,231 | -3.55% | 664.4만 |
|---|
| 2026.08.11 | ₩13,628 | ₩14,218 | ₩13,587 | ₩14,204 | +4.23% | 863.9만 |
|---|
| 2026.08.10 | ₩12,863 | ₩13,815 | ₩12,742 | ₩13,735 | +6.78% | 1016.5만 |
|---|
| 2026.08.07 | ₩12,742 | ₩12,863 | ₩12,394 | ₩12,796 | +0.42% | 778.1만 |
|---|
| 2026.08.06 | ₩11,884 | ₩12,179 | ₩11,643 | ₩11,844 | -0.34% | 644만 |
|---|
| 2026.08.05 | ₩12,018 | ₩12,139 | ₩11,656 | ₩12,018 | 0.00% | 822.9만 |
|---|
| 2026.08.04 | ₩10,798 | ₩11,374 | ₩10,650 | ₩11,173 | +3.48% | 924.3만 |
|---|
| 2026.08.03 | ₩10,006 | ₩10,382 | ₩9,832 | ₩10,368 | +3.62% | 429.1만 |
|---|
| 2026.07.31 | ₩10,073 | ₩10,274 | ₩9,792 | ₩10,087 | +0.13% | 917.8만 |
|---|
| 2026.07.30 | ₩10,288 | ₩10,449 | ₩9,644 | ₩10,422 | +1.30% | 927.3만 |
|---|
| 2026.07.29 | ₩10,194 | ₩10,543 | ₩9,872 | ₩10,140 | -0.53% | 935.3만 |
|---|
| 2026.07.28 | ₩10,409 | ₩10,489 | ₩10,060 | ₩10,395 | -0.13% | 797.9만 |
|---|
| 2026.07.27 | ₩10,663 | ₩10,771 | ₩10,194 | ₩10,650 | -0.13% | 822.5만 |
|---|
| 2026.07.24 | ₩10,704 | ₩10,798 | ₩10,395 | ₩10,489 | -2.01% | 629.1만 |
|---|
| 2026.07.23 | ₩10,717 | ₩10,878 | ₩10,368 | ₩10,610 | -1.00% | 521.2만 |
|---|
| 2026.07.22 | ₩11,254 | ₩11,602 | ₩11,093 | ₩11,187 | -0.60% | 765.8만 |
|---|
| 2026.07.21 | ₩10,422 | ₩11,012 | ₩10,261 | ₩10,999 | +5.53% | 829.6만 |
|---|
| 2026.07.20 | ₩9,939 | ₩10,100 | ₩9,765 | ₩10,060 | +1.21% | 661만 |
|---|
| 2026.07.17 | ₩9,778 | ₩10,113 | ₩9,631 | ₩9,939 | +1.65% | 546.1만 |
|---|
| 2026.07.16 | ₩10,409 | ₩10,409 | ₩9,926 | ₩10,046 | -3.48% | 565.7만 |
|---|
| 2026.07.15 | ₩10,905 | ₩11,066 | ₩10,315 | ₩10,677 | -2.09% | 524.5만 |
|---|
| 2026.07.14 | ₩11,052 | ₩11,160 | ₩10,771 | ₩10,838 | -1.94% | 579.8만 |
|---|
| 2026.07.13 | ₩10,610 | ₩10,730 | ₩10,355 | ₩10,516 | -0.88% | 556.5만 |
|---|
| 2026.07.10 | ₩10,932 | ₩11,106 | ₩10,798 | ₩10,838 | -0.86% | 302.7만 |
|---|
| 2026.07.09 | ₩10,784 | ₩11,146 | ₩10,556 | ₩11,052 | +2.49% | 533.2만 |
|---|
| 2026.07.08 | ₩10,516 | ₩10,596 | ₩9,953 | ₩10,355 | -1.53% | 586.7만 |
|---|
| 2026.07.07 | ₩11,267 | ₩11,441 | ₩10,556 | ₩10,757 | -4.52% | 495.3만 |
|---|
| 2026.07.06 | ₩11,669 | ₩11,790 | ₩11,334 | ₩11,415 | -2.18% | 353.8만 |
|---|
| 2026.07.02 | ₩11,696 | ₩12,085 | ₩11,200 | ₩11,482 | -1.83% | 534만 |
|---|
| 2026.07.01 | ₩11,039 | ₩11,830 | ₩11,039 | ₩11,187 | +1.34% | 418.1만 |
|---|
| 2026.06.30 | ₩11,066 | ₩11,361 | ₩10,851 | ₩11,106 | +0.36% | 436.8만 |
|---|
| 2026.06.29 | ₩11,012 | ₩11,079 | ₩10,637 | ₩11,039 | +0.24% | 539.2만 |
|---|
| 2026.06.26 | ₩10,905 | ₩11,455 | ₩10,838 | ₩11,173 | +2.46% | 453.4만 |
|---|
| 2026.06.25 | ₩10,851 | ₩11,052 | ₩10,342 | ₩10,784 | -0.62% | 622.5만 |
|---|
| 2026.06.24 | ₩10,328 | ₩10,596 | ₩10,073 | ₩10,342 | +0.13% | 826.4만 |
|---|
| 2026.06.23 | ₩10,798 | ₩11,052 | ₩10,623 | ₩10,744 | -0.50% | 567.7만 |
|---|
| 2026.06.22 | ₩11,428 | ₩11,629 | ₩11,347 | ₩11,468 | +0.35% | 434.1만 |
|---|
| 2026.06.18 | ₩11,938 | ₩12,300 | ₩11,441 | ₩11,549 | -3.26% | 1016.1만 |
|---|
| 2026.06.17 | ₩12,394 | ₩12,957 | ₩11,817 | ₩11,884 | -4.11% | 1220.1만 |
|---|
| 2026.06.16 | ₩12,340 | ₩12,649 | ₩12,139 | ₩12,474 | +1.09% | 558만 |
|---|
| 2026.06.15 | ₩12,421 | ₩12,823 | ₩12,058 | ₩12,219 | -1.62% | 788.2만 |
|---|
| 2026.06.12 | ₩10,999 | ₩11,683 | ₩10,918 | ₩11,522 | +4.76% | 1055.1만 |
|---|
| 2026.06.11 | ₩9,953 | ₩10,865 | ₩9,872 | ₩10,865 | +9.16% | 914.4만 |
|---|
| 2026.06.10 | ₩10,140 | ₩10,422 | ₩9,926 | ₩9,953 | -1.85% | 683.8만 |
|---|
| 2026.06.09 | ₩10,972 | ₩10,972 | ₩9,966 | ₩10,502 | -4.28% | 867.8만 |
|---|
| 2026.06.08 | ₩10,932 | ₩10,945 | ₩10,637 | ₩10,784 | -1.35% | 527만 |
|---|
| 2026.06.05 | ₩12,005 | ₩12,072 | ₩10,623 | ₩10,730 | -10.61% | 1257.9만 |
|---|
| 2026.06.04 | ₩12,421 | ₩12,769 | ₩12,313 | ₩12,421 | 0.00% | 414.1만 |
|---|
| 2026.06.03 | ₩12,850 | ₩12,877 | ₩12,179 | ₩12,300 | -4.28% | 739.9만 |
|---|
| 2026.06.02 | ₩13,266 | ₩13,333 | ₩12,796 | ₩13,212 | -0.40% | 458.5만 |
|---|
| 2026.06.01 | ₩12,903 | ₩13,252 | ₩12,488 | ₩13,105 | +1.56% | 466.8만 |
|---|
| 2026.05.29 | ₩12,957 | ₩13,453 | ₩12,756 | ₩13,373 | +3.21% | 477.7만 |
|---|
| 2026.05.28 | ₩12,246 | ₩13,252 | ₩12,125 | ₩13,064 | +6.68% | 675만 |
|---|
| 2026.05.27 | ₩12,474 | ₩12,742 | ₩12,421 | ₩12,501 | +0.22% | 454.5만 |
|---|
| 2026.05.26 | ₩12,742 | ₩12,890 | ₩12,474 | ₩12,877 | +1.05% | 563.7만 |
|---|
| 2026.05.22 | ₩12,394 | ₩12,514 | ₩12,045 | ₩12,380 | -0.11% | 687.3만 |
|---|
| 2026.05.21 | ₩12,313 | ₩12,783 | ₩12,112 | ₩12,514 | +1.63% | 526.6만 |
|---|
| 2026.05.20 | ₩12,353 | ₩12,608 | ₩11,938 | ₩12,555 | +1.63% | 623.5만 |
|---|
| 2026.05.19 | ₩12,367 | ₩12,488 | ₩11,911 | ₩12,085 | -2.28% | 794.2만 |
|---|
| 2026.05.18 | ₩13,359 | ₩13,561 | ₩12,555 | ₩12,729 | -4.72% | 542.3만 |
|---|
| 2026.05.15 | ₩13,587 | ₩13,668 | ₩12,917 | ₩13,158 | -3.16% | 994.6만 |
|---|
| 2026.05.14 | ₩14,942 | ₩14,942 | ₩14,231 | ₩14,473 | -3.14% | 571.9만 |
|---|
| 2026.05.13 | ₩15,358 | ₩15,559 | ₩14,754 | ₩15,130 | -1.48% | 843.4만 |
|---|
| 2026.05.12 | ₩14,526 | ₩15,438 | ₩14,164 | ₩15,371 | +5.82% | 1089.1만 |
|---|
| 2026.05.11 | ₩14,084 | ₩15,184 | ₩13,950 | ₩15,184 | +7.81% | 1212.6만 |
|---|
| 2026.05.08 | ₩13,923 | ₩14,178 | ₩13,158 | ₩13,453 | -3.37% | 1091.6만 |
|---|
| 2026.05.07 | ₩13,641 | ₩15,331 | ₩13,494 | ₩13,614 | -0.20% | 2095.3만 |
|---|
| 2026.05.06 | ₩12,072 | ₩12,568 | ₩12,018 | ₩12,488 | +3.44% | 1200.2만 |
|---|
| 2026.05.05 | ₩12,367 | ₩12,434 | ₩11,388 | ₩11,522 | -6.83% | 849.1만 |
|---|
| 2026.05.04 | ₩12,125 | ₩12,474 | ₩12,032 | ₩12,193 | +0.55% | 658.2만 |
|---|
| 2026.05.01 | ₩12,260 | ₩12,622 | ₩12,139 | ₩12,340 | +0.66% | 502.8만 |
|---|
| 2026.04.30 | ₩12,622 | ₩12,903 | ₩12,072 | ₩12,380 | -1.91% | 665.8만 |
|---|
| 2026.04.29 | ₩12,233 | ₩12,233 | ₩11,857 | ₩11,938 | -2.41% | 594만 |
|---|
| 2026.04.28 | ₩12,662 | ₩12,810 | ₩12,219 | ₩12,367 | -2.33% | 610.1만 |
|---|
| 2026.04.27 | ₩12,850 | ₩13,078 | ₩12,675 | ₩13,038 | +1.46% | 448만 |
|---|
| 2026.04.24 | ₩12,823 | ₩12,970 | ₩12,474 | ₩12,944 | +0.94% | 539.4만 |
|---|
| 2026.04.23 | ₩12,742 | ₩12,917 | ₩12,193 | ₩12,662 | -0.63% | 726.2만 |
|---|
| 2026.04.22 | ₩12,957 | ₩13,185 | ₩12,649 | ₩13,038 | +0.62% | 540.3만 |
|---|
| 2026.04.21 | ₩13,292 | ₩13,668 | ₩12,541 | ₩12,581 | -5.35% | 964.7만 |
|---|
| 2026.04.20 | ₩13,427 | ₩13,655 | ₩13,131 | ₩13,534 | +0.80% | 885.6만 |
|---|
| 2026.04.17 | ₩13,601 | ₩14,325 | ₩13,547 | ₩13,655 | +0.39% | 797.9만 |
|---|
| 2026.04.16 | ₩13,440 | ₩13,520 | ₩13,011 | ₩13,038 | -2.99% | 584.7만 |
|---|
| 2026.04.15 | ₩13,346 | ₩13,695 | ₩13,011 | ₩13,225 | -0.90% | 571.2만 |
|---|
| 2026.04.14 | ₩13,346 | ₩13,587 | ₩13,131 | ₩13,386 | +0.30% | 742.5만 |
|---|
| 2026.04.13 | ₩12,407 | ₩12,957 | ₩12,394 | ₩12,890 | +3.89% | 532만 |
|---|
| 2026.04.10 | ₩13,038 | ₩13,118 | ₩12,528 | ₩12,635 | -3.09% | 705.5만 |
|---|
| 2026.04.09 | ₩13,131 | ₩13,413 | ₩12,649 | ₩12,863 | -2.04% | 704.8만 |
|---|
| 2026.04.08 | ₩14,057 | ₩14,151 | ₩12,850 | ₩13,131 | -6.58% | 939.1만 |
|---|
| 2026.04.07 | ₩12,729 | ₩12,944 | ₩12,394 | ₩12,850 | +0.95% | 768만 |
|---|
| 2026.04.06 | ₩12,742 | ₩12,970 | ₩12,528 | ₩12,823 | +0.63% | 704.1만 |
|---|
| 2026.04.02 | ₩11,830 | ₩12,997 | ₩11,817 | ₩12,810 | +8.28% | 815.2만 |
|---|
| 2026.04.01 | ₩12,944 | ₩13,400 | ₩12,581 | ₩12,877 | -0.52% | 1026.6만 |
|---|
| 2026.03.31 | ₩12,032 | ₩12,608 | ₩12,018 | ₩12,488 | +3.79% | 1223.2만 |
|---|
| 2026.03.30 | ₩12,112 | ₩12,286 | ₩11,388 | ₩11,562 | -4.54% | 835.4만 |
|---|
| 2026.03.27 | ₩11,415 | ₩12,246 | ₩11,374 | ₩11,938 | +4.58% | 719.8만 |
|---|
| 2026.03.26 | ₩11,871 | ₩12,206 | ₩11,441 | ₩11,482 | -3.28% | 867만 |
|---|
| 2026.03.25 | ₩12,702 | ₩12,863 | ₩12,152 | ₩12,313 | -3.06% | 1041.8만 |
|---|
| 2026.03.24 | ₩11,441 | ₩12,139 | ₩11,280 | ₩12,032 | +5.16% | 999.8만 |
|---|
| 2026.03.23 | ₩11,133 | ₩11,991 | ₩10,945 | ₩11,696 | +5.06% | 1539.6만 |
|---|
| 2026.03.20 | ₩11,804 | ₩11,804 | ₩10,717 | ₩11,052 | -6.36% | 2792.1만 |
|---|
| 2026.03.19 | ₩11,173 | ₩11,790 | ₩10,945 | ₩11,656 | +4.32% | 1727.1만 |
|---|
| 2026.03.18 | ₩13,413 | ₩13,413 | ₩12,662 | ₩12,702 | -5.30% | 1381만 |
|---|
| 2026.03.17 | ₩13,748 | ₩14,312 | ₩13,601 | ₩13,735 | -0.10% | 826.2만 |
|---|
| 2026.03.16 | ₩13,534 | ₩14,151 | ₩13,400 | ₩13,695 | +1.19% | 1520.9만 |
|---|
| 2026.03.13 | ₩14,406 | ₩14,500 | ₩13,346 | ₩13,373 | -7.17% | 1047만 |
|---|
| 2026.03.12 | ₩14,835 | ₩14,915 | ₩14,312 | ₩14,459 | -2.53% | 659.3만 |
|---|
| 2026.03.11 | ₩15,090 | ₩15,170 | ₩14,459 | ₩14,969 | -0.80% | 687.7만 |
|---|
| 2026.03.10 | ₩15,814 | ₩16,042 | ₩15,479 | ₩15,492 | -2.04% | 830.7만 |
|---|
| 2026.03.09 | ₩14,526 | ₩15,264 | ₩13,923 | ₩15,103 | +3.97% | 754.9만 |
|---|
| 2026.03.06 | ₩15,117 | ₩15,452 | ₩14,634 | ₩14,996 | -0.80% | 906.2만 |
|---|
| 2026.03.05 | ₩16,243 | ₩16,324 | ₩15,049 | ₩15,438 | -4.95% | 1370.3만 |
|---|
| 2026.03.04 | ₩16,431 | ₩16,914 | ₩16,163 | ₩16,659 | +1.39% | 648.2만 |
|---|
| 2026.03.03 | ₩16,377 | ₩16,565 | ₩15,184 | ₩15,948 | -2.62% | 1197.5만 |
|---|
| 2026.03.02 | ₩18,389 | ₩18,497 | ₩16,847 | ₩17,625 | -4.16% | 1879.7만 |
|---|
| 2026.02.27 | ₩18,255 | ₩18,778 | ₩17,719 | ₩18,644 | +2.13% | 1738만 |
|---|
| 2026.02.26 | ₩17,504 | ₩18,819 | ₩17,289 | ₩18,819 | +7.51% | 1246.2만 |
|---|
| 2026.02.25 | ₩18,228 | ₩18,483 | ₩17,732 | ₩17,759 | -2.58% | 1132.9만 |
|---|
| 2026.02.24 | ₩16,901 | ₩17,866 | ₩16,686 | ₩17,705 | +4.76% | 892.1만 |
|---|
| 2026.02.23 | ₩17,410 | ₩17,719 | ₩17,075 | ₩17,410 | 0.00% | 1385.8만 |
|---|
| 2026.02.20 | ₩16,404 | ₩17,397 | ₩16,203 | ₩17,289 | +5.40% | 1519.8만 |
|---|
| 2026.02.19 | ₩15,465 | ₩16,324 | ₩15,371 | ₩16,270 | +5.20% | 912.1만 |
|---|
| 2026.02.18 | ₩15,573 | ₩15,801 | ₩15,170 | ₩15,640 | +0.43% | 916.6만 |
|---|
| 2026.02.17 | ₩15,143 | ₩15,291 | ₩14,204 | ₩15,076 | -0.44% | 1176.3만 |
|---|
| 2026.02.13 | ₩15,170 | ₩15,814 | ₩15,009 | ₩15,760 | +3.89% | 705.2만 |
|---|
| 2026.02.12 | ₩16,243 | ₩16,552 | ₩14,674 | ₩14,754 | -9.17% | 1543만 |
|---|
| 2026.02.11 | ₩17,061 | ₩17,102 | ₩15,868 | ₩16,592 | -2.75% | 1240.9만 |
|---|
| 2026.02.10 | ₩16,216 | ₩16,646 | ₩16,082 | ₩16,284 | +0.41% | 824.4만 |
|---|
| 2026.02.09 | ₩15,653 | ₩16,377 | ₩15,358 | ₩16,364 | +4.54% | 917.7만 |
|---|
| 2026.02.06 | ₩14,432 | ₩15,264 | ₩14,312 | ₩15,237 | +5.58% | 936.2만 |
|---|
| 2026.02.05 | ₩14,620 | ₩15,425 | ₩13,950 | ₩14,003 | -4.22% | 1372.1만 |
|---|
| 2026.02.04 | ₩15,975 | ₩16,176 | ₩14,808 | ₩15,935 | -0.25% | 2200만 |
|---|
| 2026.02.03 | ₩15,801 | ₩15,827 | ₩14,781 | ₩15,573 | -1.44% | 1678.8만 |
|---|
| 2026.02.02 | ₩14,419 | ₩14,942 | ₩14,017 | ₩14,459 | +0.28% | 1466.9만 |
|---|
| 2026.01.30 | ₩15,264 | ₩16,525 | ₩14,486 | ₩14,661 | -3.95% | 2165.1만 |
|---|
| 2026.01.29 | ₩18,872 | ₩18,872 | ₩16,914 | ₩17,652 | -6.47% | 2048.7만 |
|---|
| 2026.01.28 | ₩18,752 | ₩18,872 | ₩17,746 | ₩18,577 | -0.93% | 1835.1만 |
|---|
| 2026.01.27 | ₩18,497 | ₩18,953 | ₩17,625 | ₩18,523 | +0.15% | 1738.7만 |
|---|
| 2026.01.26 | ₩20,240 | ₩20,321 | ₩18,658 | ₩18,711 | -7.55% | 2740.7만 |
|---|
| 2026.01.23 | ₩18,564 | ₩19,033 | ₩18,054 | ₩18,939 | +2.02% | 1712.7만 |
|---|
| 2026.01.22 | ₩16,538 | ₩18,282 | ₩16,538 | ₩18,242 | +10.30% | 1697.4만 |
|---|
| 2026.01.21 | ₩16,847 | ₩16,901 | ₩15,948 | ₩16,444 | -2.39% | 2050.1만 |
|---|
| 2026.01.20 | ₩16,284 | ₩16,833 | ₩15,707 | ₩16,552 | +1.65% | 2310.9만 |
|---|
| 2026.01.16 | ₩15,345 | ₩15,720 | ₩14,178 | ₩15,720 | +2.45% | 1868.1만 |
|---|
| 2026.01.15 | ₩14,701 | ₩15,693 | ₩14,567 | ₩15,519 | +5.57% | 1190.1만 |
|---|
| 2026.01.14 | ₩15,479 | ₩15,693 | ₩14,647 | ₩15,036 | -2.86% | 1529.2만 |
|---|
| 2026.01.13 | ₩15,318 | ₩15,693 | ₩14,956 | ₩14,969 | -2.28% | 1494.5만 |
|---|
| 2026.01.12 | ₩15,103 | ₩15,452 | ₩14,875 | ₩14,982 | -0.80% | 1367.3만 |
|---|
| 2026.01.09 | ₩13,480 | ₩14,607 | ₩13,333 | ₩14,245 | +5.67% | 1829.5만 |
|---|
| 2026.01.08 | ₩12,984 | ₩13,266 | ₩12,689 | ₩13,118 | +1.03% | 998.7만 |
|---|
| 2026.01.07 | ₩13,601 | ₩13,681 | ₩12,568 | ₩13,520 | -0.59% | 1533.2만 |
|---|
| 2026.01.06 | ₩13,453 | ₩14,218 | ₩13,118 | ₩14,218 | +5.68% | 1543만 |
|---|
| 2026.01.05 | ₩12,514 | ₩14,030 | ₩12,407 | ₩13,105 | +4.72% | 2034.4만 |
|---|
| 2026.01.02 | ₩13,038 | ₩13,292 | ₩11,683 | ₩12,099 | -7.20% | 1685.2만 |
|---|
| 2025.12.31 | ₩12,890 | ₩13,306 | ₩12,555 | ₩12,608 | -2.19% | 1410.5만 |
|---|
| 2025.12.30 | ₩13,158 | ₩13,507 | ₩12,783 | ₩13,145 | -0.10% | 1587.2만 |
|---|
| 2025.12.29 | ₩12,742 | ₩13,212 | ₩12,447 | ₩12,836 | +0.74% | 1811.6만 |
|---|
| 2025.12.26 | ₩13,520 | ₩13,789 | ₩13,038 | ₩13,520 | 0.00% | 1391.6만 |
|---|
| 2025.12.24 | ₩13,198 | ₩13,225 | ₩12,783 | ₩13,131 | -0.51% | 629.6만 |
|---|
| 2025.12.23 | ₩13,413 | ₩13,534 | ₩12,769 | ₩13,306 | -0.80% | 1403.2만 |
|---|
| 2025.12.22 | ₩13,440 | ₩13,708 | ₩13,118 | ₩13,266 | -1.30% | 1469.7만 |
|---|
| 2025.12.19 | ₩12,461 | ₩13,413 | ₩12,407 | ₩12,769 | +2.48% | 2035.7만 |
|---|
| 2025.12.18 | ₩12,568 | ₩12,944 | ₩12,353 | ₩12,367 | -1.60% | 1387만 |
|---|
| 2025.12.17 | ₩12,836 | ₩13,185 | ₩12,313 | ₩12,555 | -2.19% | 1598.5만 |
|---|
| 2025.12.16 | ₩12,260 | ₩12,836 | ₩12,179 | ₩12,501 | +1.97% | 1339.8만 |
|---|
| 2025.12.15 | ₩12,474 | ₩12,622 | ₩11,964 | ₩12,246 | -1.83% | 1077.4만 |
|---|
| 2025.12.12 | ₩13,011 | ₩13,011 | ₩11,763 | ₩12,045 | -7.42% | 1672.2만 |
|---|
| 2025.12.11 | ₩12,273 | ₩13,091 | ₩12,152 | ₩12,622 | +2.84% | 2181.2만 |
|---|
| 2025.12.10 | ₩11,830 | ₩12,300 | ₩11,428 | ₩12,112 | +2.38% | 1572만 |
|---|
| 2025.12.09 | ₩11,508 | ₩12,246 | ₩11,388 | ₩11,884 | +3.26% | 1724.7만 |
|---|
| 2025.12.08 | ₩11,723 | ₩11,817 | ₩11,133 | ₩11,374 | -2.97% | 1001.2만 |
|---|
| 2025.12.05 | ₩11,938 | ₩12,246 | ₩11,535 | ₩11,629 | -2.58% | 1388.7만 |
|---|
| 2025.12.04 | ₩11,602 | ₩11,857 | ₩11,307 | ₩11,656 | +0.46% | 1207.7만 |
|---|
| 2025.12.03 | ₩12,488 | ₩12,608 | ₩11,924 | ₩11,964 | -4.19% | 1359.7만 |
|---|
| 2025.12.02 | ₩12,662 | ₩12,716 | ₩11,468 | ₩12,394 | -2.12% | 3292만 |
|---|
| 2025.12.01 | ₩13,346 | ₩13,427 | ₩12,595 | ₩12,608 | -5.53% | 3381.2만 |
|---|
| 2025.11.28 | ₩12,085 | ₩13,453 | ₩11,884 | ₩13,319 | +10.21% | 1378.3만 |
|---|
| 2025.11.26 | ₩10,704 | ₩11,656 | ₩10,543 | ₩11,562 | +8.02% | 1234.2만 |
|---|
| 2025.11.25 | ₩10,261 | ₩10,690 | ₩10,073 | ₩10,476 | +2.09% | 1256.5만 |
|---|
| 2025.11.24 | ₩9,724 | ₩10,315 | ₩9,577 | ₩10,261 | +5.52% | 858.6만 |
|---|
| 2025.11.21 | ₩9,403 | ₩9,738 | ₩9,268 | ₩9,671 | +2.85% | 1141만 |
|---|
| 2025.11.20 | ₩10,368 | ₩10,529 | ₩9,470 | ₩9,483 | -8.54% | 1109.2만 |
|---|
| 2025.11.19 | ₩10,409 | ₩10,690 | ₩10,060 | ₩10,248 | -1.55% | 753.4만 |
|---|
| 2025.11.18 | ₩10,140 | ₩10,355 | ₩9,926 | ₩10,181 | +0.40% | 753.3만 |
|---|
| 2025.11.17 | ₩10,328 | ₩10,462 | ₩9,912 | ₩10,087 | -2.34% | 866.8만 |
|---|
| 2025.11.14 | ₩10,060 | ₩10,623 | ₩9,711 | ₩10,342 | +2.80% | 927.2만 |
|---|
| 2025.11.13 | ₩10,972 | ₩10,999 | ₩10,422 | ₩10,556 | -3.79% | 917.2만 |
|---|
| 2025.11.12 | ₩10,596 | ₩11,267 | ₩10,489 | ₩10,945 | +3.29% | 1126.3만 |
|---|
| 2025.11.11 | ₩10,596 | ₩10,663 | ₩10,207 | ₩10,476 | -1.14% | 845만 |
|---|
| 2025.11.10 | ₩10,154 | ₩11,052 | ₩10,087 | ₩10,556 | +3.96% | 1295.2만 |
|---|
| 2025.11.07 | ₩8,987 | ₩9,885 | ₩8,853 | ₩9,657 | +7.46% | 1174.7만 |
|---|
| 2025.11.06 | ₩9,966 | ₩10,087 | ₩9,657 | ₩9,818 | -1.48% | 1002.2만 |
|---|
| 2025.11.05 | ₩10,207 | ₩10,382 | ₩9,577 | ₩9,738 | -4.60% | 1509.1만 |
|---|
| 2025.11.04 | ₩10,516 | ₩10,623 | ₩10,046 | ₩10,060 | -4.34% | 1173.5만 |
|---|
| 2025.11.03 | ₩11,052 | ₩11,361 | ₩10,744 | ₩10,945 | -0.97% | 854.3만 |
|---|
| 2025.10.31 | ₩11,133 | ₩11,173 | ₩10,690 | ₩10,999 | -1.20% | 945만 |
|---|
| 2025.10.30 | ₩10,811 | ₩11,294 | ₩10,744 | ₩11,173 | +3.35% | 999.8만 |
|---|
| 2025.10.29 | ₩11,146 | ₩11,200 | ₩10,650 | ₩10,838 | -2.77% | 1337.7만 |
|---|
| 2025.10.28 | ₩10,328 | ₩10,932 | ₩10,207 | ₩10,811 | +4.68% | 1617.5만 |
|---|
| 2025.10.27 | ₩10,409 | ₩10,690 | ₩9,966 | ₩10,489 | +0.77% | 1405.4만 |
|---|
| 2025.10.24 | ₩10,610 | ₩10,972 | ₩10,610 | ₩10,851 | +2.28% | 1119.9만 |
|---|
| 2025.10.23 | ₩11,106 | ₩11,160 | ₩10,650 | ₩10,811 | -2.66% | 917.5만 |
|---|
| 2025.10.22 | ₩10,382 | ₩10,999 | ₩10,288 | ₩10,771 | +3.75% | 1208.4만 |
|---|
| 2025.10.21 | ₩11,133 | ₩11,334 | ₩10,730 | ₩10,851 | -2.53% | 1206.6만 |
|---|
| 2025.10.20 | ₩12,649 | ₩12,675 | ₩11,964 | ₩12,514 | -1.06% | 1310.3만 |
|---|
| 2025.10.17 | ₩13,051 | ₩13,346 | ₩11,817 | ₩12,152 | -6.89% | 1554.9만 |
|---|
| 2025.10.16 | ₩12,997 | ₩13,909 | ₩12,783 | ₩13,614 | +4.75% | 2010.5만 |
|---|
| 2025.10.15 | ₩11,964 | ₩12,783 | ₩11,871 | ₩12,729 | +6.39% | 1828.3만 |
|---|
| 2025.10.14 | ₩10,918 | ₩12,058 | ₩10,730 | ₩11,669 | +6.88% | 1897.3만 |
|---|
| 2025.10.13 | ₩10,757 | ₩11,468 | ₩10,757 | ₩11,401 | +5.99% | 1499.8만 |
|---|
| 2025.10.10 | ₩10,382 | ₩10,878 | ₩10,140 | ₩10,274 | -1.03% | 1704.6만 |
|---|