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 | ₩11,698 | ₩11,832 | ₩11,538 | ₩11,591 | -0.92% | 651.5만 |
| 2026.10.08 | ₩11,015 | ₩11,497 | ₩10,961 | ₩11,484 | +4.26% | 725.3만 |
| 2026.10.07 | ₩11,069 | ₩11,390 | ₩10,948 | ₩11,149 | +0.73% | 586.7만 |
| 2026.10.06 | ₩11,645 | ₩11,712 | ₩11,323 | ₩11,618 | -0.23% | 492.9만 |
| 2026.10.05 | ₩11,631 | ₩11,672 | ₩11,229 | ₩11,524 | -0.92% | 453.9만 |
| 2026.10.02 | ₩11,672 | ₩11,739 | ₩11,296 | ₩11,524 | -1.26% | 517.2만 |
| 2026.10.01 | ₩11,430 | ₩11,645 | ₩11,363 | ₩11,471 | +0.35% | 670만 |
| 2026.09.30 | ₩11,832 | ₩11,832 | ₩11,444 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,497 |
| -2.83% |
| 760.4만 |
| 2026.09.29 | ₩12,047 | ₩12,060 | ₩11,457 | ₩11,712 | -2.78% | 1092.9만 |
|---|
| 2026.09.28 | ₩11,859 | ₩12,221 | ₩11,739 | ₩12,007 | +1.24% | 903.6만 |
|---|
| 2026.09.25 | ₩12,409 | ₩12,677 | ₩12,127 | ₩12,583 | +1.40% | 683.4만 |
|---|
| 2026.09.24 | ₩12,328 | ₩12,516 | ₩12,020 | ₩12,275 | -0.43% | 766.1만 |
|---|
| 2026.09.23 | ₩13,467 | ₩13,588 | ₩12,248 | ₩12,409 | -7.86% | 1272.1만 |
|---|
| 2026.09.22 | ₩13,548 | ₩14,191 | ₩13,467 | ₩14,084 | +3.96% | 804.3만 |
|---|
| 2026.09.21 | ₩13,802 | ₩13,802 | ₩13,213 | ₩13,574 | -1.65% | 581.2만 |
|---|
| 2026.09.18 | ₩13,829 | ₩13,923 | ₩13,427 | ₩13,682 | -1.07% | 772.4만 |
|---|
| 2026.09.17 | ₩13,347 | ₩13,668 | ₩13,226 | ₩13,628 | +2.11% | 637.4만 |
|---|
| 2026.09.16 | ₩13,213 | ₩13,226 | ₩12,476 | ₩12,770 | -3.35% | 882.3만 |
|---|
| 2026.09.15 | ₩13,092 | ₩13,159 | ₩12,636 | ₩12,918 | -1.33% | 591.3만 |
|---|
| 2026.09.14 | ₩12,998 | ₩13,266 | ₩12,663 | ₩13,025 | +0.21% | 693.6만 |
|---|
| 2026.09.11 | ₩14,352 | ₩14,539 | ₩13,494 | ₩13,641 | -4.95% | 938.3만 |
|---|
| 2026.09.10 | ₩14,271 | ₩14,553 | ₩14,070 | ₩14,097 | -1.22% | 728.7만 |
|---|
| 2026.09.09 | ₩15,223 | ₩15,437 | ₩14,740 | ₩14,941 | -1.85% | 970.8만 |
|---|
| 2026.09.08 | ₩14,834 | ₩15,129 | ₩14,807 | ₩14,914 | +0.54% | 742.4만 |
|---|
| 2026.09.04 | ₩14,955 | ₩15,196 | ₩14,700 | ₩14,901 | -0.36% | 865.7만 |
|---|
| 2026.09.03 | ₩15,544 | ₩15,611 | ₩14,901 | ₩15,370 | -1.12% | 987.3만 |
|---|
| 2026.09.02 | ₩14,311 | ₩15,008 | ₩13,976 | ₩14,914 | +4.21% | 1063.1만 |
|---|
| 2026.09.01 | ₩13,695 | ₩14,338 | ₩13,574 | ₩13,722 | +0.20% | 792.6만 |
|---|
| 2026.08.31 | ₩14,392 | ₩14,445 | ₩13,976 | ₩14,352 | -0.28% | 803.8만 |
|---|
| 2026.08.28 | ₩15,357 | ₩15,437 | ₩14,110 | ₩14,419 | -6.11% | 1317.2만 |
|---|
| 2026.08.27 | ₩14,472 | ₩15,169 | ₩14,472 | ₩15,142 | +4.63% | 749만 |
|---|
| 2026.08.26 | ₩14,512 | ₩14,821 | ₩14,352 | ₩14,593 | +0.55% | 630.9만 |
|---|
| 2026.08.25 | ₩13,990 | ₩14,928 | ₩13,936 | ₩14,861 | +6.23% | 903.9만 |
|---|
| 2026.08.24 | ₩14,700 | ₩15,062 | ₩14,057 | ₩14,419 | -1.91% | 1124.3만 |
|---|
| 2026.08.21 | ₩15,196 | ₩15,196 | ₩14,191 | ₩14,231 | -6.35% | 1316.3만 |
|---|
| 2026.08.20 | ₩14,432 | ₩15,383 | ₩14,392 | ₩14,700 | +1.86% | 1123.7만 |
|---|
| 2026.08.19 | ₩13,869 | ₩14,740 | ₩13,802 | ₩14,727 | +6.18% | 996.3만 |
|---|
| 2026.08.18 | ₩13,293 | ₩13,534 | ₩12,931 | ₩12,945 | -2.62% | 866.6만 |
|---|
| 2026.08.17 | ₩13,494 | ₩13,923 | ₩13,092 | ₩13,588 | +0.70% | 1418.9만 |
|---|
| 2026.08.14 | ₩14,191 | ₩14,566 | ₩14,097 | ₩14,285 | +0.66% | 630.7만 |
|---|
| 2026.08.13 | ₩13,896 | ₩14,057 | ₩13,588 | ₩13,816 | -0.58% | 660.7만 |
|---|
| 2026.08.12 | ₩14,740 | ₩14,767 | ₩14,097 | ₩14,218 | -3.55% | 664.4만 |
|---|
| 2026.08.11 | ₩13,615 | ₩14,204 | ₩13,574 | ₩14,191 | +4.23% | 863.9만 |
|---|
| 2026.08.10 | ₩12,851 | ₩13,802 | ₩12,730 | ₩13,722 | +6.78% | 1016.5만 |
|---|
| 2026.08.07 | ₩12,730 | ₩12,851 | ₩12,382 | ₩12,784 | +0.42% | 778.1만 |
|---|
| 2026.08.06 | ₩11,873 | ₩12,167 | ₩11,631 | ₩11,832 | -0.34% | 644만 |
|---|
| 2026.08.05 | ₩12,007 | ₩12,127 | ₩11,645 | ₩12,007 | 0.00% | 822.9만 |
|---|
| 2026.08.04 | ₩10,787 | ₩11,363 | ₩10,640 | ₩11,162 | +3.48% | 924.3만 |
|---|
| 2026.08.03 | ₩9,997 | ₩10,372 | ₩9,822 | ₩10,358 | +3.62% | 429.1만 |
|---|
| 2026.07.31 | ₩10,064 | ₩10,265 | ₩9,782 | ₩10,077 | +0.13% | 917.8만 |
|---|
| 2026.07.30 | ₩10,278 | ₩10,439 | ₩9,635 | ₩10,412 | +1.30% | 927.3만 |
|---|
| 2026.07.29 | ₩10,184 | ₩10,533 | ₩9,863 | ₩10,131 | -0.53% | 935.3만 |
|---|
| 2026.07.28 | ₩10,399 | ₩10,479 | ₩10,050 | ₩10,385 | -0.13% | 797.9만 |
|---|
| 2026.07.27 | ₩10,653 | ₩10,760 | ₩10,184 | ₩10,640 | -0.13% | 822.5만 |
|---|
| 2026.07.24 | ₩10,693 | ₩10,787 | ₩10,385 | ₩10,479 | -2.01% | 629.1만 |
|---|
| 2026.07.23 | ₩10,707 | ₩10,868 | ₩10,358 | ₩10,600 | -1.00% | 521.2만 |
|---|
| 2026.07.22 | ₩11,243 | ₩11,591 | ₩11,082 | ₩11,176 | -0.60% | 765.8만 |
|---|
| 2026.07.21 | ₩10,412 | ₩11,002 | ₩10,251 | ₩10,988 | +5.53% | 829.6만 |
|---|
| 2026.07.20 | ₩9,930 | ₩10,090 | ₩9,755 | ₩10,050 | +1.21% | 661만 |
|---|
| 2026.07.17 | ₩9,769 | ₩10,104 | ₩9,621 | ₩9,930 | +1.65% | 546.1만 |
|---|
| 2026.07.16 | ₩10,399 | ₩10,399 | ₩9,916 | ₩10,037 | -3.48% | 565.7만 |
|---|
| 2026.07.15 | ₩10,894 | ₩11,055 | ₩10,305 | ₩10,667 | -2.09% | 524.5만 |
|---|
| 2026.07.14 | ₩11,042 | ₩11,149 | ₩10,760 | ₩10,827 | -1.94% | 579.8만 |
|---|
| 2026.07.13 | ₩10,600 | ₩10,720 | ₩10,345 | ₩10,506 | -0.88% | 556.5만 |
|---|
| 2026.07.10 | ₩10,921 | ₩11,095 | ₩10,787 | ₩10,827 | -0.86% | 302.7만 |
|---|
| 2026.07.09 | ₩10,774 | ₩11,136 | ₩10,546 | ₩11,042 | +2.49% | 533.2만 |
|---|
| 2026.07.08 | ₩10,506 | ₩10,586 | ₩9,943 | ₩10,345 | -1.53% | 586.7만 |
|---|
| 2026.07.07 | ₩11,256 | ₩11,430 | ₩10,546 | ₩10,747 | -4.52% | 495.3만 |
|---|
| 2026.07.06 | ₩11,658 | ₩11,779 | ₩11,323 | ₩11,404 | -2.18% | 353.8만 |
|---|
| 2026.07.02 | ₩11,685 | ₩12,074 | ₩11,189 | ₩11,471 | -1.83% | 534만 |
|---|
| 2026.07.01 | ₩11,028 | ₩11,819 | ₩11,028 | ₩11,176 | +1.34% | 418.1만 |
|---|
| 2026.06.30 | ₩11,055 | ₩11,350 | ₩10,841 | ₩11,095 | +0.36% | 436.8만 |
|---|
| 2026.06.29 | ₩11,002 | ₩11,069 | ₩10,626 | ₩11,028 | +0.24% | 539.2만 |
|---|
| 2026.06.26 | ₩10,894 | ₩11,444 | ₩10,827 | ₩11,162 | +2.46% | 453.4만 |
|---|
| 2026.06.25 | ₩10,841 | ₩11,042 | ₩10,332 | ₩10,774 | -0.62% | 622.5만 |
|---|
| 2026.06.24 | ₩10,318 | ₩10,586 | ₩10,064 | ₩10,332 | +0.13% | 826.4만 |
|---|
| 2026.06.23 | ₩10,787 | ₩11,042 | ₩10,613 | ₩10,734 | -0.50% | 567.7만 |
|---|
| 2026.06.22 | ₩11,417 | ₩11,618 | ₩11,337 | ₩11,457 | +0.35% | 434.1만 |
|---|
| 2026.06.18 | ₩11,926 | ₩12,288 | ₩11,430 | ₩11,538 | -3.26% | 1016.1만 |
|---|
| 2026.06.17 | ₩12,382 | ₩12,945 | ₩11,806 | ₩11,873 | -4.11% | 1220.1만 |
|---|
| 2026.06.16 | ₩12,328 | ₩12,636 | ₩12,127 | ₩12,462 | +1.09% | 558만 |
|---|
| 2026.06.15 | ₩12,409 | ₩12,811 | ₩12,047 | ₩12,208 | -1.62% | 788.2만 |
|---|
| 2026.06.12 | ₩10,988 | ₩11,672 | ₩10,908 | ₩11,511 | +4.76% | 1055.1만 |
|---|
| 2026.06.11 | ₩9,943 | ₩10,854 | ₩9,863 | ₩10,854 | +9.16% | 914.4만 |
|---|
| 2026.06.10 | ₩10,131 | ₩10,412 | ₩9,916 | ₩9,943 | -1.85% | 683.8만 |
|---|
| 2026.06.09 | ₩10,961 | ₩10,961 | ₩9,956 | ₩10,492 | -4.28% | 867.8만 |
|---|
| 2026.06.08 | ₩10,921 | ₩10,935 | ₩10,626 | ₩10,774 | -1.35% | 527만 |
|---|
| 2026.06.05 | ₩11,993 | ₩12,060 | ₩10,613 | ₩10,720 | -10.61% | 1257.9만 |
|---|
| 2026.06.04 | ₩12,409 | ₩12,757 | ₩12,301 | ₩12,409 | 0.00% | 414.1만 |
|---|
| 2026.06.03 | ₩12,837 | ₩12,864 | ₩12,167 | ₩12,288 | -4.28% | 739.9만 |
|---|
| 2026.06.02 | ₩13,253 | ₩13,320 | ₩12,784 | ₩13,199 | -0.40% | 458.5만 |
|---|
| 2026.06.01 | ₩12,891 | ₩13,239 | ₩12,476 | ₩13,092 | +1.56% | 466.8만 |
|---|
| 2026.05.29 | ₩12,945 | ₩13,440 | ₩12,744 | ₩13,360 | +3.21% | 477.7만 |
|---|
| 2026.05.28 | ₩12,234 | ₩13,239 | ₩12,114 | ₩13,052 | +6.68% | 675만 |
|---|
| 2026.05.27 | ₩12,462 | ₩12,730 | ₩12,409 | ₩12,489 | +0.22% | 454.5만 |
|---|
| 2026.05.26 | ₩12,730 | ₩12,878 | ₩12,462 | ₩12,864 | +1.05% | 563.7만 |
|---|
| 2026.05.22 | ₩12,382 | ₩12,502 | ₩12,033 | ₩12,368 | -0.11% | 687.3만 |
|---|
| 2026.05.21 | ₩12,301 | ₩12,770 | ₩12,100 | ₩12,502 | +1.63% | 526.6만 |
|---|
| 2026.05.20 | ₩12,342 | ₩12,596 | ₩11,926 | ₩12,543 | +1.63% | 623.5만 |
|---|
| 2026.05.19 | ₩12,355 | ₩12,476 | ₩11,899 | ₩12,074 | -2.28% | 794.2만 |
|---|
| 2026.05.18 | ₩13,347 | ₩13,548 | ₩12,543 | ₩12,717 | -4.72% | 542.3만 |
|---|
| 2026.05.15 | ₩13,574 | ₩13,655 | ₩12,904 | ₩13,146 | -3.16% | 994.6만 |
|---|
| 2026.05.14 | ₩14,928 | ₩14,928 | ₩14,218 | ₩14,459 | -3.14% | 571.9만 |
|---|
| 2026.05.13 | ₩15,343 | ₩15,544 | ₩14,740 | ₩15,115 | -1.48% | 843.4만 |
|---|
| 2026.05.12 | ₩14,512 | ₩15,424 | ₩14,151 | ₩15,357 | +5.82% | 1089.1만 |
|---|
| 2026.05.11 | ₩14,070 | ₩15,169 | ₩13,936 | ₩15,169 | +7.81% | 1212.6만 |
|---|
| 2026.05.08 | ₩13,909 | ₩14,164 | ₩13,146 | ₩13,440 | -3.37% | 1091.6만 |
|---|
| 2026.05.07 | ₩13,628 | ₩15,316 | ₩13,481 | ₩13,601 | -0.20% | 2095.3만 |
|---|
| 2026.05.06 | ₩12,060 | ₩12,556 | ₩12,007 | ₩12,476 | +3.44% | 1200.2만 |
|---|
| 2026.05.05 | ₩12,355 | ₩12,422 | ₩11,377 | ₩11,511 | -6.83% | 849.1만 |
|---|
| 2026.05.04 | ₩12,114 | ₩12,462 | ₩12,020 | ₩12,181 | +0.55% | 658.2만 |
|---|
| 2026.05.01 | ₩12,248 | ₩12,610 | ₩12,127 | ₩12,328 | +0.66% | 502.8만 |
|---|
| 2026.04.30 | ₩12,610 | ₩12,891 | ₩12,060 | ₩12,368 | -1.91% | 665.8만 |
|---|
| 2026.04.29 | ₩12,221 | ₩12,221 | ₩11,846 | ₩11,926 | -2.41% | 594만 |
|---|
| 2026.04.28 | ₩12,650 | ₩12,797 | ₩12,208 | ₩12,355 | -2.33% | 610.1만 |
|---|
| 2026.04.27 | ₩12,837 | ₩13,065 | ₩12,663 | ₩13,025 | +1.46% | 448만 |
|---|
| 2026.04.24 | ₩12,811 | ₩12,958 | ₩12,462 | ₩12,931 | +0.94% | 539.4만 |
|---|
| 2026.04.23 | ₩12,730 | ₩12,904 | ₩12,181 | ₩12,650 | -0.63% | 726.2만 |
|---|
| 2026.04.22 | ₩12,945 | ₩13,172 | ₩12,636 | ₩13,025 | +0.62% | 540.3만 |
|---|
| 2026.04.21 | ₩13,280 | ₩13,655 | ₩12,529 | ₩12,569 | -5.35% | 964.7만 |
|---|
| 2026.04.20 | ₩13,414 | ₩13,641 | ₩13,119 | ₩13,521 | +0.80% | 885.6만 |
|---|
| 2026.04.17 | ₩13,588 | ₩14,311 | ₩13,534 | ₩13,641 | +0.39% | 797.9만 |
|---|
| 2026.04.16 | ₩13,427 | ₩13,507 | ₩12,998 | ₩13,025 | -2.99% | 584.7만 |
|---|
| 2026.04.15 | ₩13,333 | ₩13,682 | ₩12,998 | ₩13,213 | -0.90% | 571.2만 |
|---|
| 2026.04.14 | ₩13,333 | ₩13,574 | ₩13,119 | ₩13,373 | +0.30% | 742.5만 |
|---|
| 2026.04.13 | ₩12,395 | ₩12,945 | ₩12,382 | ₩12,878 | +3.89% | 532만 |
|---|
| 2026.04.10 | ₩13,025 | ₩13,105 | ₩12,516 | ₩12,623 | -3.09% | 705.5만 |
|---|
| 2026.04.09 | ₩13,119 | ₩13,400 | ₩12,636 | ₩12,851 | -2.04% | 704.8만 |
|---|
| 2026.04.08 | ₩14,043 | ₩14,137 | ₩12,837 | ₩13,119 | -6.58% | 939.1만 |
|---|
| 2026.04.07 | ₩12,717 | ₩12,931 | ₩12,382 | ₩12,837 | +0.95% | 768만 |
|---|
| 2026.04.06 | ₩12,730 | ₩12,958 | ₩12,516 | ₩12,811 | +0.63% | 704.1만 |
|---|
| 2026.04.02 | ₩11,819 | ₩12,985 | ₩11,806 | ₩12,797 | +8.28% | 815.2만 |
|---|
| 2026.04.01 | ₩12,931 | ₩13,387 | ₩12,569 | ₩12,864 | -0.52% | 1026.6만 |
|---|
| 2026.03.31 | ₩12,020 | ₩12,596 | ₩12,007 | ₩12,476 | +3.79% | 1223.2만 |
|---|
| 2026.03.30 | ₩12,100 | ₩12,275 | ₩11,377 | ₩11,551 | -4.54% | 835.4만 |
|---|
| 2026.03.27 | ₩11,404 | ₩12,234 | ₩11,363 | ₩11,926 | +4.58% | 719.8만 |
|---|
| 2026.03.26 | ₩11,859 | ₩12,194 | ₩11,430 | ₩11,471 | -3.28% | 867만 |
|---|
| 2026.03.25 | ₩12,690 | ₩12,851 | ₩12,141 | ₩12,301 | -3.06% | 1041.8만 |
|---|
| 2026.03.24 | ₩11,430 | ₩12,127 | ₩11,270 | ₩12,020 | +5.16% | 999.8만 |
|---|
| 2026.03.23 | ₩11,122 | ₩11,980 | ₩10,935 | ₩11,685 | +5.06% | 1539.6만 |
|---|
| 2026.03.20 | ₩11,792 | ₩11,792 | ₩10,707 | ₩11,042 | -6.36% | 2792.1만 |
|---|
| 2026.03.19 | ₩11,162 | ₩11,779 | ₩10,935 | ₩11,645 | +4.32% | 1727.1만 |
|---|
| 2026.03.18 | ₩13,400 | ₩13,400 | ₩12,650 | ₩12,690 | -5.30% | 1381만 |
|---|
| 2026.03.17 | ₩13,735 | ₩14,298 | ₩13,588 | ₩13,722 | -0.10% | 826.2만 |
|---|
| 2026.03.16 | ₩13,521 | ₩14,137 | ₩13,387 | ₩13,682 | +1.19% | 1520.9만 |
|---|
| 2026.03.13 | ₩14,392 | ₩14,486 | ₩13,333 | ₩13,360 | -7.17% | 1047만 |
|---|
| 2026.03.12 | ₩14,821 | ₩14,901 | ₩14,298 | ₩14,445 | -2.53% | 659.3만 |
|---|
| 2026.03.11 | ₩15,075 | ₩15,156 | ₩14,445 | ₩14,955 | -0.80% | 687.7만 |
|---|
| 2026.03.10 | ₩15,799 | ₩16,027 | ₩15,464 | ₩15,477 | -2.04% | 830.7만 |
|---|
| 2026.03.09 | ₩14,512 | ₩15,249 | ₩13,909 | ₩15,089 | +3.97% | 754.9만 |
|---|
| 2026.03.06 | ₩15,102 | ₩15,437 | ₩14,620 | ₩14,981 | -0.80% | 906.2만 |
|---|
| 2026.03.05 | ₩16,228 | ₩16,308 | ₩15,035 | ₩15,424 | -4.95% | 1370.3만 |
|---|
| 2026.03.04 | ₩16,415 | ₩16,898 | ₩16,147 | ₩16,643 | +1.39% | 648.2만 |
|---|
| 2026.03.03 | ₩16,362 | ₩16,549 | ₩15,169 | ₩15,933 | -2.62% | 1197.5만 |
|---|
| 2026.03.02 | ₩18,372 | ₩18,479 | ₩16,831 | ₩17,608 | -4.16% | 1879.7만 |
|---|
| 2026.02.27 | ₩18,238 | ₩18,760 | ₩17,702 | ₩18,626 | +2.13% | 1738만 |
|---|
| 2026.02.26 | ₩17,487 | ₩18,800 | ₩17,273 | ₩18,800 | +7.51% | 1246.2만 |
|---|
| 2026.02.25 | ₩18,211 | ₩18,465 | ₩17,715 | ₩17,742 | -2.58% | 1132.9만 |
|---|
| 2026.02.24 | ₩16,884 | ₩17,849 | ₩16,670 | ₩17,688 | +4.76% | 892.1만 |
|---|
| 2026.02.23 | ₩17,393 | ₩17,702 | ₩17,058 | ₩17,393 | 0.00% | 1385.8만 |
|---|
| 2026.02.20 | ₩16,388 | ₩17,380 | ₩16,187 | ₩17,273 | +5.40% | 1519.8만 |
|---|
| 2026.02.19 | ₩15,450 | ₩16,308 | ₩15,357 | ₩16,254 | +5.20% | 912.1만 |
|---|
| 2026.02.18 | ₩15,558 | ₩15,785 | ₩15,156 | ₩15,625 | +0.43% | 916.6만 |
|---|
| 2026.02.17 | ₩15,129 | ₩15,276 | ₩14,191 | ₩15,062 | -0.44% | 1176.3만 |
|---|
| 2026.02.13 | ₩15,156 | ₩15,799 | ₩14,995 | ₩15,745 | +3.89% | 705.2만 |
|---|
| 2026.02.12 | ₩16,228 | ₩16,536 | ₩14,660 | ₩14,740 | -9.17% | 1543만 |
|---|
| 2026.02.11 | ₩17,045 | ₩17,085 | ₩15,852 | ₩16,576 | -2.75% | 1240.9만 |
|---|
| 2026.02.10 | ₩16,201 | ₩16,630 | ₩16,067 | ₩16,268 | +0.41% | 824.4만 |
|---|
| 2026.02.09 | ₩15,638 | ₩16,362 | ₩15,343 | ₩16,348 | +4.54% | 917.7만 |
|---|
| 2026.02.06 | ₩14,419 | ₩15,249 | ₩14,298 | ₩15,223 | +5.58% | 936.2만 |
|---|
| 2026.02.05 | ₩14,606 | ₩15,410 | ₩13,936 | ₩13,990 | -4.22% | 1372.1만 |
|---|
| 2026.02.04 | ₩15,960 | ₩16,161 | ₩14,794 | ₩15,919 | -0.25% | 2200만 |
|---|
| 2026.02.03 | ₩15,785 | ₩15,812 | ₩14,767 | ₩15,558 | -1.44% | 1678.8만 |
|---|
| 2026.02.02 | ₩14,405 | ₩14,928 | ₩14,003 | ₩14,445 | +0.28% | 1466.9만 |
|---|
| 2026.01.30 | ₩15,249 | ₩16,509 | ₩14,472 | ₩14,646 | -3.95% | 2165.1만 |
|---|
| 2026.01.29 | ₩18,854 | ₩18,854 | ₩16,898 | ₩17,635 | -6.47% | 2048.7만 |
|---|
| 2026.01.28 | ₩18,733 | ₩18,854 | ₩17,728 | ₩18,559 | -0.93% | 1835.1만 |
|---|
| 2026.01.27 | ₩18,479 | ₩18,934 | ₩17,608 | ₩18,506 | +0.15% | 1738.7만 |
|---|
| 2026.01.26 | ₩20,221 | ₩20,301 | ₩18,640 | ₩18,693 | -7.55% | 2740.7만 |
|---|
| 2026.01.23 | ₩18,546 | ₩19,015 | ₩18,037 | ₩18,921 | +2.02% | 1712.7만 |
|---|
| 2026.01.22 | ₩16,522 | ₩18,264 | ₩16,522 | ₩18,224 | +10.30% | 1697.4만 |
|---|
| 2026.01.21 | ₩16,831 | ₩16,884 | ₩15,933 | ₩16,429 | -2.39% | 2050.1만 |
|---|
| 2026.01.20 | ₩16,268 | ₩16,817 | ₩15,692 | ₩16,536 | +1.65% | 2310.9만 |
|---|
| 2026.01.16 | ₩15,330 | ₩15,705 | ₩14,164 | ₩15,705 | +2.45% | 1868.1만 |
|---|
| 2026.01.15 | ₩14,687 | ₩15,678 | ₩14,553 | ₩15,504 | +5.57% | 1190.1만 |
|---|
| 2026.01.14 | ₩15,464 | ₩15,678 | ₩14,633 | ₩15,022 | -2.86% | 1529.2만 |
|---|
| 2026.01.13 | ₩15,303 | ₩15,678 | ₩14,941 | ₩14,955 | -2.28% | 1494.5만 |
|---|
| 2026.01.12 | ₩15,089 | ₩15,437 | ₩14,861 | ₩14,968 | -0.80% | 1367.3만 |
|---|
| 2026.01.09 | ₩13,467 | ₩14,593 | ₩13,320 | ₩14,231 | +5.67% | 1829.5만 |
|---|
| 2026.01.08 | ₩12,971 | ₩13,253 | ₩12,677 | ₩13,105 | +1.03% | 998.7만 |
|---|
| 2026.01.07 | ₩13,588 | ₩13,668 | ₩12,556 | ₩13,507 | -0.59% | 1533.2만 |
|---|
| 2026.01.06 | ₩13,440 | ₩14,204 | ₩13,105 | ₩14,204 | +5.68% | 1543만 |
|---|
| 2026.01.05 | ₩12,502 | ₩14,017 | ₩12,395 | ₩13,092 | +4.72% | 2034.4만 |
|---|
| 2026.01.02 | ₩13,025 | ₩13,280 | ₩11,672 | ₩12,087 | -7.20% | 1685.2만 |
|---|
| 2025.12.31 | ₩12,878 | ₩13,293 | ₩12,543 | ₩12,596 | -2.19% | 1410.5만 |
|---|
| 2025.12.30 | ₩13,146 | ₩13,494 | ₩12,770 | ₩13,132 | -0.10% | 1587.2만 |
|---|
| 2025.12.29 | ₩12,730 | ₩13,199 | ₩12,435 | ₩12,824 | +0.74% | 1811.6만 |
|---|
| 2025.12.26 | ₩13,507 | ₩13,775 | ₩13,025 | ₩13,507 | 0.00% | 1391.6만 |
|---|
| 2025.12.24 | ₩13,186 | ₩13,213 | ₩12,770 | ₩13,119 | -0.51% | 629.6만 |
|---|
| 2025.12.23 | ₩13,400 | ₩13,521 | ₩12,757 | ₩13,293 | -0.80% | 1403.2만 |
|---|
| 2025.12.22 | ₩13,427 | ₩13,695 | ₩13,105 | ₩13,253 | -1.30% | 1469.7만 |
|---|
| 2025.12.19 | ₩12,449 | ₩13,400 | ₩12,395 | ₩12,757 | +2.48% | 2035.7만 |
|---|
| 2025.12.18 | ₩12,556 | ₩12,931 | ₩12,342 | ₩12,355 | -1.60% | 1387만 |
|---|
| 2025.12.17 | ₩12,824 | ₩13,172 | ₩12,301 | ₩12,543 | -2.19% | 1598.5만 |
|---|
| 2025.12.16 | ₩12,248 | ₩12,824 | ₩12,167 | ₩12,489 | +1.97% | 1339.8만 |
|---|
| 2025.12.15 | ₩12,462 | ₩12,610 | ₩11,953 | ₩12,234 | -1.83% | 1077.4만 |
|---|
| 2025.12.12 | ₩12,998 | ₩12,998 | ₩11,752 | ₩12,033 | -7.42% | 1672.2만 |
|---|
| 2025.12.11 | ₩12,261 | ₩13,079 | ₩12,141 | ₩12,610 | +2.84% | 2181.2만 |
|---|
| 2025.12.10 | ₩11,819 | ₩12,288 | ₩11,417 | ₩12,100 | +2.38% | 1572만 |
|---|
| 2025.12.09 | ₩11,497 | ₩12,234 | ₩11,377 | ₩11,873 | +3.26% | 1724.7만 |
|---|
| 2025.12.08 | ₩11,712 | ₩11,806 | ₩11,122 | ₩11,363 | -2.97% | 1001.2만 |
|---|
| 2025.12.05 | ₩11,926 | ₩12,234 | ₩11,524 | ₩11,618 | -2.58% | 1388.7만 |
|---|
| 2025.12.04 | ₩11,591 | ₩11,846 | ₩11,296 | ₩11,645 | +0.46% | 1207.7만 |
|---|
| 2025.12.03 | ₩12,476 | ₩12,596 | ₩11,913 | ₩11,953 | -4.19% | 1359.7만 |
|---|
| 2025.12.02 | ₩12,650 | ₩12,703 | ₩11,457 | ₩12,382 | -2.12% | 3292만 |
|---|
| 2025.12.01 | ₩13,333 | ₩13,414 | ₩12,583 | ₩12,596 | -5.53% | 3381.2만 |
|---|
| 2025.11.28 | ₩12,074 | ₩13,440 | ₩11,873 | ₩13,306 | +10.21% | 1378.3만 |
|---|
| 2025.11.26 | ₩10,693 | ₩11,645 | ₩10,533 | ₩11,551 | +8.02% | 1234.2만 |
|---|
| 2025.11.25 | ₩10,251 | ₩10,680 | ₩10,064 | ₩10,466 | +2.09% | 1256.5만 |
|---|
| 2025.11.24 | ₩9,715 | ₩10,305 | ₩9,568 | ₩10,251 | +5.52% | 858.6만 |
|---|
| 2025.11.21 | ₩9,394 | ₩9,729 | ₩9,260 | ₩9,662 | +2.85% | 1141만 |
|---|
| 2025.11.20 | ₩10,358 | ₩10,519 | ₩9,461 | ₩9,474 | -8.54% | 1109.2만 |
|---|
| 2025.11.19 | ₩10,399 | ₩10,680 | ₩10,050 | ₩10,238 | -1.55% | 753.4만 |
|---|
| 2025.11.18 | ₩10,131 | ₩10,345 | ₩9,916 | ₩10,171 | +0.40% | 753.3만 |
|---|
| 2025.11.17 | ₩10,318 | ₩10,452 | ₩9,903 | ₩10,077 | -2.34% | 866.8만 |
|---|
| 2025.11.14 | ₩10,050 | ₩10,613 | ₩9,702 | ₩10,332 | +2.80% | 927.2만 |
|---|
| 2025.11.13 | ₩10,961 | ₩10,988 | ₩10,412 | ₩10,546 | -3.79% | 917.2만 |
|---|
| 2025.11.12 | ₩10,586 | ₩11,256 | ₩10,479 | ₩10,935 | +3.29% | 1126.3만 |
|---|
| 2025.11.11 | ₩10,586 | ₩10,653 | ₩10,198 | ₩10,466 | -1.14% | 845만 |
|---|
| 2025.11.10 | ₩10,144 | ₩11,042 | ₩10,077 | ₩10,546 | +3.96% | 1295.2만 |
|---|
| 2025.11.07 | ₩8,978 | ₩9,876 | ₩8,844 | ₩9,648 | +7.46% | 1174.7만 |
|---|
| 2025.11.06 | ₩9,956 | ₩10,077 | ₩9,648 | ₩9,809 | -1.48% | 1002.2만 |
|---|
| 2025.11.05 | ₩10,198 | ₩10,372 | ₩9,568 | ₩9,729 | -4.60% | 1509.1만 |
|---|
| 2025.11.04 | ₩10,506 | ₩10,613 | ₩10,037 | ₩10,050 | -4.34% | 1173.5만 |
|---|
| 2025.11.03 | ₩11,042 | ₩11,350 | ₩10,734 | ₩10,935 | -0.97% | 854.3만 |
|---|
| 2025.10.31 | ₩11,122 | ₩11,162 | ₩10,680 | ₩10,988 | -1.20% | 945만 |
|---|
| 2025.10.30 | ₩10,801 | ₩11,283 | ₩10,734 | ₩11,162 | +3.35% | 999.8만 |
|---|
| 2025.10.29 | ₩11,136 | ₩11,189 | ₩10,640 | ₩10,827 | -2.77% | 1337.7만 |
|---|
| 2025.10.28 | ₩10,318 | ₩10,921 | ₩10,198 | ₩10,801 | +4.68% | 1617.5만 |
|---|
| 2025.10.27 | ₩10,399 | ₩10,680 | ₩9,956 | ₩10,479 | +0.77% | 1405.4만 |
|---|
| 2025.10.24 | ₩10,600 | ₩10,961 | ₩10,600 | ₩10,841 | +2.28% | 1119.9만 |
|---|
| 2025.10.23 | ₩11,095 | ₩11,149 | ₩10,640 | ₩10,801 | -2.66% | 917.5만 |
|---|
| 2025.10.22 | ₩10,372 | ₩10,988 | ₩10,278 | ₩10,760 | +3.75% | 1208.4만 |
|---|
| 2025.10.21 | ₩11,122 | ₩11,323 | ₩10,720 | ₩10,841 | -2.53% | 1206.6만 |
|---|
| 2025.10.20 | ₩12,636 | ₩12,663 | ₩11,953 | ₩12,502 | -1.06% | 1310.3만 |
|---|
| 2025.10.17 | ₩13,038 | ₩13,333 | ₩11,806 | ₩12,141 | -6.89% | 1554.9만 |
|---|
| 2025.10.16 | ₩12,985 | ₩13,896 | ₩12,770 | ₩13,601 | +4.75% | 2010.5만 |
|---|
| 2025.10.15 | ₩11,953 | ₩12,770 | ₩11,859 | ₩12,717 | +6.39% | 1828.3만 |
|---|
| 2025.10.14 | ₩10,908 | ₩12,047 | ₩10,720 | ₩11,658 | +6.88% | 1897.3만 |
|---|
| 2025.10.13 | ₩10,747 | ₩11,457 | ₩10,747 | ₩11,390 | +5.99% | 1499.8만 |
|---|
| 2025.10.10 | ₩10,372 | ₩10,868 | ₩10,131 | ₩10,265 | -1.03% | 1704.6만 |
|---|