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 | ₩11,643 | ₩11,844 | ₩10,959 | ₩11,603 | -0.35% | 2910.2만 |
| 2026.09.28–2026.10.02 | ₩11,871 | ₩12,233 | ₩11,308 | ₩11,536 | -2.82% | 3944만 |
| 2026.09.21–2026.09.25 | ₩13,816 | ₩14,205 | ₩12,032 | ₩12,596 | -8.83% | 4107만 |
| 2026.09.14–2026.09.18 | ₩13,011 | ₩13,937 | ₩12,488 | ₩13,695 | +5.26% | 3577만 |
| 2026.09.08–2026.09.11 | ₩14,849 | ₩15,453 | ₩13,508 | ₩13,655 | -8.04% | 3380.2만 |
| 2026.08.31–2026.09.04 | ₩14,406 | ₩15,627 | ₩13,588 | ₩14,916 | +3.54% | 4512.4만 |
| 2026.08.24–2026.08.28 | ₩14,715 | ₩15,453 | ₩13,950 | ₩14,433 | -1.91% | 4725.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,399 |
| ₩12,944 |
| ₩14,245 |
| +5.46% |
| 5721.8만 |
| 2026.08.10–2026.08.14 | ₩12,864 | ₩14,782 | ₩12,743 | ₩14,299 | +11.16% | 3836.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,007 | ₩12,864 | ₩9,832 | ₩12,797 | +27.88% | 3598.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,664 | ₩10,771 | ₩9,645 | ₩10,087 | -5.41% | 4400.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,940 | ₩11,603 | ₩9,765 | ₩10,490 | +5.53% | 3406.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,610 | ₩11,160 | ₩9,631 | ₩9,940 | -6.32% | 2772.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,670 | ₩11,791 | ₩9,953 | ₩10,838 | -7.13% | 2271.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,013 | ₩12,086 | ₩10,637 | ₩11,482 | +4.26% | 1928.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,429 | ₩11,630 | ₩10,074 | ₩11,174 | -2.23% | 2904.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,421 | ₩12,958 | ₩11,442 | ₩11,549 | -7.02% | 3582.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,932 | ₩11,683 | ₩9,873 | ₩11,522 | +5.40% | 4048만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,904 | ₩13,333 | ₩10,624 | ₩10,731 | -16.84% | 3337.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,743 | ₩13,454 | ₩12,126 | ₩13,374 | +4.95% | 2170.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,360 | ₩13,561 | ₩11,911 | ₩12,381 | -7.33% | 3173.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,084 | ₩15,560 | ₩12,917 | ₩13,159 | -6.57% | 4711.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,126 | ₩15,332 | ₩11,388 | ₩13,454 | +10.95% | 5894.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,850 | ₩13,078 | ₩11,858 | ₩12,341 | -3.97% | 2820.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,427 | ₩13,669 | ₩12,193 | ₩12,944 | -3.60% | 3656.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,408 | ₩14,326 | ₩12,394 | ₩13,655 | +10.05% | 3228.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,743 | ₩14,152 | ₩12,394 | ₩12,636 | -0.84% | 3821.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,113 | ₩13,400 | ₩11,388 | ₩12,810 | +5.76% | 3900.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,133 | ₩12,864 | ₩10,946 | ₩11,938 | +7.23% | 5168만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,535 | ₩14,313 | ₩10,718 | ₩11,053 | -18.33% | 8247.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,527 | ₩16,043 | ₩13,347 | ₩13,374 | -7.94% | 3979.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,390 | ₩18,498 | ₩14,634 | ₩14,997 | -18.45% | 6001.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,411 | ₩18,820 | ₩16,687 | ₩18,645 | +7.09% | 6394.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,144 | ₩17,398 | ₩14,205 | ₩17,290 | +14.17% | 4524.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,654 | ₩17,103 | ₩14,675 | ₩15,761 | +0.69% | 5231.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,420 | ₩16,177 | ₩13,950 | ₩15,238 | +5.67% | 7654만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,241 | ₩20,322 | ₩14,487 | ₩14,661 | -27.57% | 1.1억 |
|---|
| 2026.01.20–2026.01.23 | ₩16,284 | ₩19,034 | ₩15,708 | ₩18,940 | +16.31% | 7771만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,104 | ₩15,721 | ₩14,178 | ₩15,721 | +4.09% | 7449.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,515 | ₩14,608 | ₩12,408 | ₩14,245 | +13.83% | 7938.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,743 | ₩13,508 | ₩11,683 | ₩12,099 | -5.05% | 6494.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,441 | ₩13,789 | ₩12,770 | ₩13,521 | +0.60% | 4894.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,475 | ₩13,414 | ₩11,965 | ₩12,770 | +2.37% | 7438.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩11,724 | ₩13,092 | ₩11,133 | ₩12,046 | +2.75% | 8151.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,347 | ₩13,427 | ₩11,308 | ₩11,630 | -12.86% | 1.1억 |
|---|
| 2025.11.24–2025.11.28 | ₩9,725 | ₩13,454 | ₩9,577 | ₩13,320 | +36.97% | 4727.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩10,329 | ₩10,691 | ₩9,269 | ₩9,671 | -6.36% | 4623.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,154 | ₩11,268 | ₩9,712 | ₩10,342 | +1.85% | 5110.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,053 | ₩11,361 | ₩8,853 | ₩9,658 | -12.62% | 5713.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,409 | ₩11,294 | ₩9,966 | ₩10,999 | +5.67% | 6305.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,649 | ₩12,676 | ₩10,288 | ₩10,852 | -14.21% | 5762.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩10,758 | ₩13,910 | ₩10,731 | ₩12,153 | +12.97% | 8790.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩10,382 | ₩10,879 | ₩10,141 | ₩10,275 | -1.03% | 1704.6만 |
|---|