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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩11,640 | ₩11,841 | ₩10,956 | ₩11,599 | -0.35% | 2910.2만 |
| 2026.09.28–2026.10.02 | ₩11,868 | ₩12,230 | ₩11,304 | ₩11,532 | -2.82% | 3944만 |
| 2026.09.21–2026.09.25 | ₩13,812 | ₩14,201 | ₩12,029 | ₩12,592 | -8.83% | 4107만 |
| 2026.09.14–2026.09.18 | ₩13,008 | ₩13,933 | ₩12,485 | ₩13,691 | +5.26% | 3577만 |
| 2026.09.08–2026.09.11 | ₩14,845 | ₩15,448 | ₩13,504 | ₩13,651 | -8.04% | 3380.2만 |
| 2026.08.31–2026.09.04 | ₩14,402 | ₩15,622 | ₩13,584 | ₩14,912 | +3.54% | 4512.4만 |
| 2026.08.24–2026.08.28 | ₩14,711 | ₩15,448 | ₩13,946 | ₩14,429 | -1.91% | 4725.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,394 |
| ₩12,940 |
| ₩14,241 |
| +5.46% |
| 5721.8만 |
| 2026.08.10–2026.08.14 | ₩12,860 | ₩14,778 | ₩12,739 | ₩14,295 | +11.16% | 3836.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,004 | ₩12,860 | ₩9,829 | ₩12,793 | +27.88% | 3598.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,661 | ₩10,768 | ₩9,642 | ₩10,084 | -5.41% | 4400.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,937 | ₩11,599 | ₩9,762 | ₩10,486 | +5.53% | 3406.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,607 | ₩11,157 | ₩9,628 | ₩9,937 | -6.32% | 2772.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,667 | ₩11,787 | ₩9,950 | ₩10,835 | -7.13% | 2271.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,009 | ₩12,082 | ₩10,634 | ₩11,479 | +4.26% | 1928.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,425 | ₩11,626 | ₩10,071 | ₩11,170 | -2.23% | 2904.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,417 | ₩12,954 | ₩11,439 | ₩11,546 | -7.02% | 3582.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,929 | ₩11,680 | ₩9,870 | ₩11,519 | +5.40% | 4048만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,900 | ₩13,329 | ₩10,621 | ₩10,728 | -16.84% | 3337.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,739 | ₩13,450 | ₩12,122 | ₩13,370 | +4.95% | 2170.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,356 | ₩13,557 | ₩11,908 | ₩12,377 | -7.33% | 3173.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,080 | ₩15,555 | ₩12,914 | ₩13,155 | -6.57% | 4711.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,122 | ₩15,327 | ₩11,385 | ₩13,450 | +10.95% | 5894.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,847 | ₩13,075 | ₩11,854 | ₩12,337 | -3.97% | 2820.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,423 | ₩13,665 | ₩12,190 | ₩12,940 | -3.60% | 3656.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,404 | ₩14,322 | ₩12,391 | ₩13,651 | +10.05% | 3228.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,739 | ₩14,147 | ₩12,391 | ₩12,632 | -0.84% | 3821.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,109 | ₩13,396 | ₩11,385 | ₩12,806 | +5.76% | 3900.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,130 | ₩12,860 | ₩10,942 | ₩11,935 | +7.23% | 5168만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,530 | ₩14,308 | ₩10,714 | ₩11,050 | -18.33% | 8247.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,523 | ₩16,038 | ₩13,343 | ₩13,370 | -7.94% | 3979.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,385 | ₩18,492 | ₩14,630 | ₩14,992 | -18.45% | 6001.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,406 | ₩18,814 | ₩16,682 | ₩18,640 | +7.09% | 6394.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,140 | ₩17,393 | ₩14,201 | ₩17,285 | +14.17% | 4524.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,649 | ₩17,097 | ₩14,670 | ₩15,757 | +0.69% | 5231.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,416 | ₩16,172 | ₩13,946 | ₩15,234 | +5.67% | 7654만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,235 | ₩20,316 | ₩14,483 | ₩14,657 | -27.57% | 1.1억 |
|---|
| 2026.01.20–2026.01.23 | ₩16,279 | ₩19,029 | ₩15,703 | ₩18,935 | +16.31% | 7771만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,099 | ₩15,716 | ₩14,174 | ₩15,716 | +4.09% | 7449.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,511 | ₩14,603 | ₩12,404 | ₩14,241 | +13.83% | 7938.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,739 | ₩13,504 | ₩11,680 | ₩12,096 | -5.05% | 6494.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,437 | ₩13,785 | ₩12,766 | ₩13,517 | +0.60% | 4894.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,471 | ₩13,410 | ₩11,962 | ₩12,766 | +2.37% | 7438.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩11,720 | ₩13,088 | ₩11,130 | ₩12,042 | +2.75% | 8151.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,343 | ₩13,423 | ₩11,304 | ₩11,626 | -12.86% | 1.1억 |
|---|
| 2025.11.24–2025.11.28 | ₩9,722 | ₩13,450 | ₩9,575 | ₩13,316 | +36.97% | 4727.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩10,326 | ₩10,688 | ₩9,266 | ₩9,668 | -6.36% | 4623.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,151 | ₩11,264 | ₩9,709 | ₩10,339 | +1.85% | 5110.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,050 | ₩11,358 | ₩8,850 | ₩9,655 | -12.62% | 5713.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,406 | ₩11,291 | ₩9,963 | ₩10,996 | +5.67% | 6305.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,645 | ₩12,672 | ₩10,285 | ₩10,849 | -14.21% | 5762.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩10,755 | ₩13,906 | ₩10,728 | ₩12,149 | +12.97% | 8790.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩10,379 | ₩10,875 | ₩10,138 | ₩10,272 | -1.03% | 1704.6만 |
|---|