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 | ₩11,631 | ₩11,832 | ₩10,948 | ₩11,591 | -0.35% | 2910.2만 |
| 2026.09.28–2026.10.02 | ₩11,859 | ₩12,221 | ₩11,296 | ₩11,524 | -2.82% | 3944만 |
| 2026.09.21–2026.09.25 | ₩13,802 | ₩14,191 | ₩12,020 | ₩12,583 | -8.83% | 4107만 |
| 2026.09.14–2026.09.18 | ₩12,998 | ₩13,923 | ₩12,476 | ₩13,682 | +5.26% | 3577만 |
| 2026.09.08–2026.09.11 | ₩14,834 | ₩15,437 | ₩13,494 | ₩13,641 | -8.04% | 3380.2만 |
| 2026.08.31–2026.09.04 | ₩14,392 | ₩15,611 | ₩13,574 | ₩14,901 | +3.54% | 4512.4만 |
| 2026.08.24–2026.08.28 | ₩14,700 | ₩15,437 | ₩13,936 | ₩14,419 | -1.91% | 4725.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,383 |
| ₩12,931 |
| ₩14,231 |
| +5.46% |
| 5721.8만 |
| 2026.08.10–2026.08.14 | ₩12,851 | ₩14,767 | ₩12,730 | ₩14,285 | +11.16% | 3836.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,997 | ₩12,851 | ₩9,822 | ₩12,784 | +27.88% | 3598.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,653 | ₩10,760 | ₩9,635 | ₩10,077 | -5.41% | 4400.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,930 | ₩11,591 | ₩9,755 | ₩10,479 | +5.53% | 3406.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,600 | ₩11,149 | ₩9,621 | ₩9,930 | -6.32% | 2772.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,658 | ₩11,779 | ₩9,943 | ₩10,827 | -7.13% | 2271.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,002 | ₩12,074 | ₩10,626 | ₩11,471 | +4.26% | 1928.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,417 | ₩11,618 | ₩10,064 | ₩11,162 | -2.23% | 2904.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,409 | ₩12,945 | ₩11,430 | ₩11,538 | -7.02% | 3582.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,921 | ₩11,672 | ₩9,863 | ₩11,511 | +5.40% | 4048만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,891 | ₩13,320 | ₩10,613 | ₩10,720 | -16.84% | 3337.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,730 | ₩13,440 | ₩12,114 | ₩13,360 | +4.95% | 2170.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,347 | ₩13,548 | ₩11,899 | ₩12,368 | -7.33% | 3173.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,070 | ₩15,544 | ₩12,904 | ₩13,146 | -6.57% | 4711.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,114 | ₩15,316 | ₩11,377 | ₩13,440 | +10.95% | 5894.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,837 | ₩13,065 | ₩11,846 | ₩12,328 | -3.97% | 2820.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,414 | ₩13,655 | ₩12,181 | ₩12,931 | -3.60% | 3656.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,395 | ₩14,311 | ₩12,382 | ₩13,641 | +10.05% | 3228.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,730 | ₩14,137 | ₩12,382 | ₩12,623 | -0.84% | 3821.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,100 | ₩13,387 | ₩11,377 | ₩12,797 | +5.76% | 3900.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,122 | ₩12,851 | ₩10,935 | ₩11,926 | +7.23% | 5168만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,521 | ₩14,298 | ₩10,707 | ₩11,042 | -18.33% | 8247.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,512 | ₩16,027 | ₩13,333 | ₩13,360 | -7.94% | 3979.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,372 | ₩18,479 | ₩14,620 | ₩14,981 | -18.45% | 6001.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,393 | ₩18,800 | ₩16,670 | ₩18,626 | +7.09% | 6394.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,129 | ₩17,380 | ₩14,191 | ₩17,273 | +14.17% | 4524.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,638 | ₩17,085 | ₩14,660 | ₩15,745 | +0.69% | 5231.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,405 | ₩16,161 | ₩13,936 | ₩15,223 | +5.67% | 7654만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,221 | ₩20,301 | ₩14,472 | ₩14,646 | -27.57% | 1.1억 |
|---|
| 2026.01.20–2026.01.23 | ₩16,268 | ₩19,015 | ₩15,692 | ₩18,921 | +16.31% | 7771만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,089 | ₩15,705 | ₩14,164 | ₩15,705 | +4.09% | 7449.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,502 | ₩14,593 | ₩12,395 | ₩14,231 | +13.83% | 7938.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,730 | ₩13,494 | ₩11,672 | ₩12,087 | -5.05% | 6494.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,427 | ₩13,775 | ₩12,757 | ₩13,507 | +0.60% | 4894.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,462 | ₩13,400 | ₩11,953 | ₩12,757 | +2.37% | 7438.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩11,712 | ₩13,079 | ₩11,122 | ₩12,033 | +2.75% | 8151.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,333 | ₩13,414 | ₩11,296 | ₩11,618 | -12.86% | 1.1억 |
|---|
| 2025.11.24–2025.11.28 | ₩9,715 | ₩13,440 | ₩9,568 | ₩13,306 | +36.97% | 4727.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩10,318 | ₩10,680 | ₩9,260 | ₩9,662 | -6.36% | 4623.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,144 | ₩11,256 | ₩9,702 | ₩10,332 | +1.85% | 5110.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,042 | ₩11,350 | ₩8,844 | ₩9,648 | -12.62% | 5713.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,399 | ₩11,283 | ₩9,956 | ₩10,988 | +5.67% | 6305.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,636 | ₩12,663 | ₩10,278 | ₩10,841 | -14.21% | 5762.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩10,747 | ₩13,896 | ₩10,720 | ₩12,141 | +12.97% | 8790.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩10,372 | ₩10,868 | ₩10,131 | ₩10,265 | -1.03% | 1704.6만 |
|---|