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 | ₩11,712 | ₩11,846 | ₩11,551 | ₩11,604 | -0.92% | 651.5만 |
| 2026.10.08 | ₩11,027 | ₩11,510 | ₩10,974 | ₩11,497 | +4.26% | 725.3만 |
| 2026.10.07 | ₩11,081 | ₩11,403 | ₩10,960 | ₩11,162 | +0.73% | 586.7만 |
| 2026.10.06 | ₩11,658 | ₩11,725 | ₩11,336 | ₩11,631 | -0.23% | 492.9만 |
| 2026.10.05 | ₩11,645 | ₩11,685 | ₩11,242 | ₩11,537 | -0.92% | 453.9만 |
| 2026.10.02 | ₩11,685 | ₩11,752 | ₩11,309 | ₩11,537 | -1.26% | 517.2만 |
| 2026.10.01 | ₩11,443 | ₩11,658 | ₩11,376 | ₩11,484 | +0.35% | 670만 |
| 2026.09.30 | ₩11,846 | ₩11,846 | ₩11,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,510 |
| -2.83% |
| 760.4만 |
| 2026.09.29 | ₩12,060 | ₩12,074 | ₩11,470 | ₩11,725 | -2.78% | 1092.9만 |
|---|
| 2026.09.28 | ₩11,873 | ₩12,235 | ₩11,752 | ₩12,020 | +1.24% | 903.6만 |
|---|
| 2026.09.25 | ₩12,423 | ₩12,691 | ₩12,141 | ₩12,597 | +1.40% | 683.4만 |
|---|
| 2026.09.24 | ₩12,342 | ₩12,530 | ₩12,034 | ₩12,289 | -0.43% | 766.1만 |
|---|
| 2026.09.23 | ₩13,482 | ₩13,603 | ₩12,262 | ₩12,423 | -7.86% | 1272.1만 |
|---|
| 2026.09.22 | ₩13,563 | ₩14,207 | ₩13,482 | ₩14,100 | +3.96% | 804.3만 |
|---|
| 2026.09.21 | ₩13,818 | ₩13,818 | ₩13,228 | ₩13,590 | -1.65% | 581.2만 |
|---|
| 2026.09.18 | ₩13,845 | ₩13,939 | ₩13,442 | ₩13,697 | -1.07% | 772.4만 |
|---|
| 2026.09.17 | ₩13,362 | ₩13,684 | ₩13,241 | ₩13,643 | +2.11% | 637.4만 |
|---|
| 2026.09.16 | ₩13,228 | ₩13,241 | ₩12,490 | ₩12,785 | -3.35% | 882.3만 |
|---|
| 2026.09.15 | ₩13,107 | ₩13,174 | ₩12,651 | ₩12,932 | -1.33% | 591.3만 |
|---|
| 2026.09.14 | ₩13,013 | ₩13,281 | ₩12,678 | ₩13,040 | +0.21% | 693.6만 |
|---|
| 2026.09.11 | ₩14,368 | ₩14,556 | ₩13,509 | ₩13,657 | -4.95% | 938.3만 |
|---|
| 2026.09.10 | ₩14,287 | ₩14,569 | ₩14,086 | ₩14,113 | -1.22% | 728.7만 |
|---|
| 2026.09.09 | ₩15,240 | ₩15,455 | ₩14,757 | ₩14,958 | -1.85% | 970.8만 |
|---|
| 2026.09.08 | ₩14,851 | ₩15,146 | ₩14,824 | ₩14,931 | +0.54% | 742.4만 |
|---|
| 2026.09.04 | ₩14,972 | ₩15,213 | ₩14,717 | ₩14,918 | -0.36% | 865.7만 |
|---|
| 2026.09.03 | ₩15,562 | ₩15,629 | ₩14,918 | ₩15,387 | -1.12% | 987.3만 |
|---|
| 2026.09.02 | ₩14,328 | ₩15,025 | ₩13,992 | ₩14,931 | +4.21% | 1063.1만 |
|---|
| 2026.09.01 | ₩13,711 | ₩14,354 | ₩13,590 | ₩13,737 | +0.20% | 792.6만 |
|---|
| 2026.08.31 | ₩14,408 | ₩14,462 | ₩13,992 | ₩14,368 | -0.28% | 803.8만 |
|---|
| 2026.08.28 | ₩15,374 | ₩15,455 | ₩14,126 | ₩14,435 | -6.11% | 1317.2만 |
|---|
| 2026.08.27 | ₩14,489 | ₩15,186 | ₩14,489 | ₩15,159 | +4.63% | 749만 |
|---|
| 2026.08.26 | ₩14,529 | ₩14,837 | ₩14,368 | ₩14,609 | +0.55% | 630.9만 |
|---|
| 2026.08.25 | ₩14,006 | ₩14,945 | ₩13,952 | ₩14,878 | +6.23% | 903.9만 |
|---|
| 2026.08.24 | ₩14,717 | ₩15,079 | ₩14,073 | ₩14,435 | -1.91% | 1124.3만 |
|---|
| 2026.08.21 | ₩15,213 | ₩15,213 | ₩14,207 | ₩14,247 | -6.35% | 1316.3만 |
|---|
| 2026.08.20 | ₩14,448 | ₩15,401 | ₩14,408 | ₩14,717 | +1.86% | 1123.7만 |
|---|
| 2026.08.19 | ₩13,885 | ₩14,757 | ₩13,818 | ₩14,744 | +6.18% | 996.3만 |
|---|
| 2026.08.18 | ₩13,308 | ₩13,550 | ₩12,946 | ₩12,959 | -2.62% | 866.6만 |
|---|
| 2026.08.17 | ₩13,509 | ₩13,939 | ₩13,107 | ₩13,603 | +0.70% | 1418.9만 |
|---|
| 2026.08.14 | ₩14,207 | ₩14,583 | ₩14,113 | ₩14,301 | +0.66% | 630.7만 |
|---|
| 2026.08.13 | ₩13,912 | ₩14,073 | ₩13,603 | ₩13,831 | -0.58% | 660.7만 |
|---|
| 2026.08.12 | ₩14,757 | ₩14,784 | ₩14,113 | ₩14,234 | -3.55% | 664.4만 |
|---|
| 2026.08.11 | ₩13,630 | ₩14,220 | ₩13,590 | ₩14,207 | +4.23% | 863.9만 |
|---|
| 2026.08.10 | ₩12,865 | ₩13,818 | ₩12,745 | ₩13,737 | +6.78% | 1016.5만 |
|---|
| 2026.08.07 | ₩12,745 | ₩12,865 | ₩12,396 | ₩12,798 | +0.42% | 778.1만 |
|---|
| 2026.08.06 | ₩11,886 | ₩12,181 | ₩11,645 | ₩11,846 | -0.34% | 644만 |
|---|
| 2026.08.05 | ₩12,020 | ₩12,141 | ₩11,658 | ₩12,020 | 0.00% | 822.9만 |
|---|
| 2026.08.04 | ₩10,799 | ₩11,376 | ₩10,652 | ₩11,175 | +3.48% | 924.3만 |
|---|
| 2026.08.03 | ₩10,008 | ₩10,384 | ₩9,833 | ₩10,370 | +3.62% | 429.1만 |
|---|
| 2026.07.31 | ₩10,075 | ₩10,276 | ₩9,793 | ₩10,088 | +0.13% | 917.8만 |
|---|
| 2026.07.30 | ₩10,290 | ₩10,451 | ₩9,646 | ₩10,424 | +1.30% | 927.3만 |
|---|
| 2026.07.29 | ₩10,196 | ₩10,545 | ₩9,874 | ₩10,142 | -0.53% | 935.3만 |
|---|
| 2026.07.28 | ₩10,410 | ₩10,491 | ₩10,062 | ₩10,397 | -0.13% | 797.9만 |
|---|
| 2026.07.27 | ₩10,665 | ₩10,773 | ₩10,196 | ₩10,652 | -0.13% | 822.5만 |
|---|
| 2026.07.24 | ₩10,705 | ₩10,799 | ₩10,397 | ₩10,491 | -2.01% | 629.1만 |
|---|
| 2026.07.23 | ₩10,719 | ₩10,880 | ₩10,370 | ₩10,612 | -1.00% | 521.2만 |
|---|
| 2026.07.22 | ₩11,256 | ₩11,604 | ₩11,095 | ₩11,188 | -0.60% | 765.8만 |
|---|
| 2026.07.21 | ₩10,424 | ₩11,014 | ₩10,263 | ₩11,001 | +5.53% | 829.6만 |
|---|
| 2026.07.20 | ₩9,941 | ₩10,102 | ₩9,766 | ₩10,062 | +1.21% | 661만 |
|---|
| 2026.07.17 | ₩9,780 | ₩10,115 | ₩9,632 | ₩9,941 | +1.65% | 546.1만 |
|---|
| 2026.07.16 | ₩10,410 | ₩10,410 | ₩9,927 | ₩10,048 | -3.48% | 565.7만 |
|---|
| 2026.07.15 | ₩10,907 | ₩11,068 | ₩10,316 | ₩10,679 | -2.09% | 524.5만 |
|---|
| 2026.07.14 | ₩11,054 | ₩11,162 | ₩10,773 | ₩10,840 | -1.94% | 579.8만 |
|---|
| 2026.07.13 | ₩10,612 | ₩10,732 | ₩10,357 | ₩10,518 | -0.88% | 556.5만 |
|---|
| 2026.07.10 | ₩10,934 | ₩11,108 | ₩10,799 | ₩10,840 | -0.86% | 302.7만 |
|---|
| 2026.07.09 | ₩10,786 | ₩11,148 | ₩10,558 | ₩11,054 | +2.49% | 533.2만 |
|---|
| 2026.07.08 | ₩10,518 | ₩10,598 | ₩9,954 | ₩10,357 | -1.53% | 586.7만 |
|---|
| 2026.07.07 | ₩11,269 | ₩11,443 | ₩10,558 | ₩10,759 | -4.52% | 495.3만 |
|---|
| 2026.07.06 | ₩11,671 | ₩11,792 | ₩11,336 | ₩11,417 | -2.18% | 353.8만 |
|---|
| 2026.07.02 | ₩11,698 | ₩12,087 | ₩11,202 | ₩11,484 | -1.83% | 534만 |
|---|
| 2026.07.01 | ₩11,041 | ₩11,832 | ₩11,041 | ₩11,188 | +1.34% | 418.1만 |
|---|
| 2026.06.30 | ₩11,068 | ₩11,363 | ₩10,853 | ₩11,108 | +0.36% | 436.8만 |
|---|
| 2026.06.29 | ₩11,014 | ₩11,081 | ₩10,638 | ₩11,041 | +0.24% | 539.2만 |
|---|
| 2026.06.26 | ₩10,907 | ₩11,457 | ₩10,840 | ₩11,175 | +2.46% | 453.4만 |
|---|
| 2026.06.25 | ₩10,853 | ₩11,054 | ₩10,343 | ₩10,786 | -0.62% | 622.5만 |
|---|
| 2026.06.24 | ₩10,330 | ₩10,598 | ₩10,075 | ₩10,343 | +0.13% | 826.4만 |
|---|
| 2026.06.23 | ₩10,799 | ₩11,054 | ₩10,625 | ₩10,746 | -0.50% | 567.7만 |
|---|
| 2026.06.22 | ₩11,430 | ₩11,631 | ₩11,349 | ₩11,470 | +0.35% | 434.1만 |
|---|
| 2026.06.18 | ₩11,940 | ₩12,302 | ₩11,443 | ₩11,551 | -3.26% | 1016.1만 |
|---|
| 2026.06.17 | ₩12,396 | ₩12,959 | ₩11,819 | ₩11,886 | -4.11% | 1220.1만 |
|---|
| 2026.06.16 | ₩12,342 | ₩12,651 | ₩12,141 | ₩12,476 | +1.09% | 558만 |
|---|
| 2026.06.15 | ₩12,423 | ₩12,825 | ₩12,060 | ₩12,221 | -1.62% | 788.2만 |
|---|
| 2026.06.12 | ₩11,001 | ₩11,685 | ₩10,920 | ₩11,524 | +4.76% | 1055.1만 |
|---|
| 2026.06.11 | ₩9,954 | ₩10,866 | ₩9,874 | ₩10,866 | +9.16% | 914.4만 |
|---|
| 2026.06.10 | ₩10,142 | ₩10,424 | ₩9,927 | ₩9,954 | -1.85% | 683.8만 |
|---|
| 2026.06.09 | ₩10,974 | ₩10,974 | ₩9,968 | ₩10,504 | -4.28% | 867.8만 |
|---|
| 2026.06.08 | ₩10,934 | ₩10,947 | ₩10,638 | ₩10,786 | -1.35% | 527만 |
|---|
| 2026.06.05 | ₩12,007 | ₩12,074 | ₩10,625 | ₩10,732 | -10.61% | 1257.9만 |
|---|
| 2026.06.04 | ₩12,423 | ₩12,771 | ₩12,315 | ₩12,423 | 0.00% | 414.1만 |
|---|
| 2026.06.03 | ₩12,852 | ₩12,879 | ₩12,181 | ₩12,302 | -4.28% | 739.9만 |
|---|
| 2026.06.02 | ₩13,268 | ₩13,335 | ₩12,798 | ₩13,214 | -0.40% | 458.5만 |
|---|
| 2026.06.01 | ₩12,906 | ₩13,254 | ₩12,490 | ₩13,107 | +1.56% | 466.8만 |
|---|
| 2026.05.29 | ₩12,959 | ₩13,456 | ₩12,758 | ₩13,375 | +3.21% | 477.7만 |
|---|
| 2026.05.28 | ₩12,248 | ₩13,254 | ₩12,128 | ₩13,067 | +6.68% | 675만 |
|---|
| 2026.05.27 | ₩12,476 | ₩12,745 | ₩12,423 | ₩12,503 | +0.22% | 454.5만 |
|---|
| 2026.05.26 | ₩12,745 | ₩12,892 | ₩12,476 | ₩12,879 | +1.05% | 563.7만 |
|---|
| 2026.05.22 | ₩12,396 | ₩12,517 | ₩12,047 | ₩12,382 | -0.11% | 687.3만 |
|---|
| 2026.05.21 | ₩12,315 | ₩12,785 | ₩12,114 | ₩12,517 | +1.63% | 526.6만 |
|---|
| 2026.05.20 | ₩12,356 | ₩12,610 | ₩11,940 | ₩12,557 | +1.63% | 623.5만 |
|---|
| 2026.05.19 | ₩12,369 | ₩12,490 | ₩11,913 | ₩12,087 | -2.28% | 794.2만 |
|---|
| 2026.05.18 | ₩13,362 | ₩13,563 | ₩12,557 | ₩12,731 | -4.72% | 542.3만 |
|---|
| 2026.05.15 | ₩13,590 | ₩13,670 | ₩12,919 | ₩13,161 | -3.16% | 994.6만 |
|---|
| 2026.05.14 | ₩14,945 | ₩14,945 | ₩14,234 | ₩14,475 | -3.14% | 571.9만 |
|---|
| 2026.05.13 | ₩15,361 | ₩15,562 | ₩14,757 | ₩15,133 | -1.48% | 843.4만 |
|---|
| 2026.05.12 | ₩14,529 | ₩15,441 | ₩14,167 | ₩15,374 | +5.82% | 1089.1만 |
|---|
| 2026.05.11 | ₩14,086 | ₩15,186 | ₩13,952 | ₩15,186 | +7.81% | 1212.6만 |
|---|
| 2026.05.08 | ₩13,925 | ₩14,180 | ₩13,161 | ₩13,456 | -3.37% | 1091.6만 |
|---|
| 2026.05.07 | ₩13,643 | ₩15,334 | ₩13,496 | ₩13,617 | -0.20% | 2095.3만 |
|---|
| 2026.05.06 | ₩12,074 | ₩12,570 | ₩12,020 | ₩12,490 | +3.44% | 1200.2만 |
|---|
| 2026.05.05 | ₩12,369 | ₩12,436 | ₩11,390 | ₩11,524 | -6.83% | 849.1만 |
|---|
| 2026.05.04 | ₩12,128 | ₩12,476 | ₩12,034 | ₩12,195 | +0.55% | 658.2만 |
|---|
| 2026.05.01 | ₩12,262 | ₩12,624 | ₩12,141 | ₩12,342 | +0.66% | 502.8만 |
|---|
| 2026.04.30 | ₩12,624 | ₩12,906 | ₩12,074 | ₩12,382 | -1.91% | 665.8만 |
|---|
| 2026.04.29 | ₩12,235 | ₩12,235 | ₩11,859 | ₩11,940 | -2.41% | 594만 |
|---|
| 2026.04.28 | ₩12,664 | ₩12,812 | ₩12,221 | ₩12,369 | -2.33% | 610.1만 |
|---|
| 2026.04.27 | ₩12,852 | ₩13,080 | ₩12,678 | ₩13,040 | +1.46% | 448만 |
|---|
| 2026.04.24 | ₩12,825 | ₩12,973 | ₩12,476 | ₩12,946 | +0.94% | 539.4만 |
|---|
| 2026.04.23 | ₩12,745 | ₩12,919 | ₩12,195 | ₩12,664 | -0.63% | 726.2만 |
|---|
| 2026.04.22 | ₩12,959 | ₩13,187 | ₩12,651 | ₩13,040 | +0.62% | 540.3만 |
|---|
| 2026.04.21 | ₩13,295 | ₩13,670 | ₩12,543 | ₩12,584 | -5.35% | 964.7만 |
|---|
| 2026.04.20 | ₩13,429 | ₩13,657 | ₩13,134 | ₩13,536 | +0.80% | 885.6만 |
|---|
| 2026.04.17 | ₩13,603 | ₩14,328 | ₩13,550 | ₩13,657 | +0.39% | 797.9만 |
|---|
| 2026.04.16 | ₩13,442 | ₩13,523 | ₩13,013 | ₩13,040 | -2.99% | 584.7만 |
|---|
| 2026.04.15 | ₩13,348 | ₩13,697 | ₩13,013 | ₩13,228 | -0.90% | 571.2만 |
|---|
| 2026.04.14 | ₩13,348 | ₩13,590 | ₩13,134 | ₩13,389 | +0.30% | 742.5만 |
|---|
| 2026.04.13 | ₩12,409 | ₩12,959 | ₩12,396 | ₩12,892 | +3.89% | 532만 |
|---|
| 2026.04.10 | ₩13,040 | ₩13,120 | ₩12,530 | ₩12,637 | -3.09% | 705.5만 |
|---|
| 2026.04.09 | ₩13,134 | ₩13,415 | ₩12,651 | ₩12,865 | -2.04% | 704.8만 |
|---|
| 2026.04.08 | ₩14,059 | ₩14,153 | ₩12,852 | ₩13,134 | -6.58% | 939.1만 |
|---|
| 2026.04.07 | ₩12,731 | ₩12,946 | ₩12,396 | ₩12,852 | +0.95% | 768만 |
|---|
| 2026.04.06 | ₩12,745 | ₩12,973 | ₩12,530 | ₩12,825 | +0.63% | 704.1만 |
|---|
| 2026.04.02 | ₩11,832 | ₩13,000 | ₩11,819 | ₩12,812 | +8.28% | 815.2만 |
|---|
| 2026.04.01 | ₩12,946 | ₩13,402 | ₩12,584 | ₩12,879 | -0.52% | 1026.6만 |
|---|
| 2026.03.31 | ₩12,034 | ₩12,610 | ₩12,020 | ₩12,490 | +3.79% | 1223.2만 |
|---|
| 2026.03.30 | ₩12,114 | ₩12,289 | ₩11,390 | ₩11,564 | -4.54% | 835.4만 |
|---|
| 2026.03.27 | ₩11,417 | ₩12,248 | ₩11,376 | ₩11,940 | +4.58% | 719.8만 |
|---|
| 2026.03.26 | ₩11,873 | ₩12,208 | ₩11,443 | ₩11,484 | -3.28% | 867만 |
|---|
| 2026.03.25 | ₩12,704 | ₩12,865 | ₩12,154 | ₩12,315 | -3.06% | 1041.8만 |
|---|
| 2026.03.24 | ₩11,443 | ₩12,141 | ₩11,282 | ₩12,034 | +5.16% | 999.8만 |
|---|
| 2026.03.23 | ₩11,135 | ₩11,993 | ₩10,947 | ₩11,698 | +5.06% | 1539.6만 |
|---|
| 2026.03.20 | ₩11,806 | ₩11,806 | ₩10,719 | ₩11,054 | -6.36% | 2792.1만 |
|---|
| 2026.03.19 | ₩11,175 | ₩11,792 | ₩10,947 | ₩11,658 | +4.32% | 1727.1만 |
|---|
| 2026.03.18 | ₩13,415 | ₩13,415 | ₩12,664 | ₩12,704 | -5.30% | 1381만 |
|---|
| 2026.03.17 | ₩13,751 | ₩14,314 | ₩13,603 | ₩13,737 | -0.10% | 826.2만 |
|---|
| 2026.03.16 | ₩13,536 | ₩14,153 | ₩13,402 | ₩13,697 | +1.19% | 1520.9만 |
|---|
| 2026.03.13 | ₩14,408 | ₩14,502 | ₩13,348 | ₩13,375 | -7.17% | 1047만 |
|---|
| 2026.03.12 | ₩14,837 | ₩14,918 | ₩14,314 | ₩14,462 | -2.53% | 659.3만 |
|---|
| 2026.03.11 | ₩15,092 | ₩15,173 | ₩14,462 | ₩14,972 | -0.80% | 687.7만 |
|---|
| 2026.03.10 | ₩15,817 | ₩16,045 | ₩15,481 | ₩15,495 | -2.04% | 830.7만 |
|---|
| 2026.03.09 | ₩14,529 | ₩15,267 | ₩13,925 | ₩15,106 | +3.97% | 754.9만 |
|---|
| 2026.03.06 | ₩15,119 | ₩15,455 | ₩14,636 | ₩14,998 | -0.80% | 906.2만 |
|---|
| 2026.03.05 | ₩16,246 | ₩16,327 | ₩15,052 | ₩15,441 | -4.95% | 1370.3만 |
|---|
| 2026.03.04 | ₩16,434 | ₩16,917 | ₩16,166 | ₩16,662 | +1.39% | 648.2만 |
|---|
| 2026.03.03 | ₩16,380 | ₩16,568 | ₩15,186 | ₩15,951 | -2.62% | 1197.5만 |
|---|
| 2026.03.02 | ₩18,393 | ₩18,500 | ₩16,850 | ₩17,628 | -4.16% | 1879.7만 |
|---|
| 2026.02.27 | ₩18,258 | ₩18,782 | ₩17,722 | ₩18,647 | +2.13% | 1738만 |
|---|
| 2026.02.26 | ₩17,507 | ₩18,822 | ₩17,292 | ₩18,822 | +7.51% | 1246.2만 |
|---|
| 2026.02.25 | ₩18,232 | ₩18,486 | ₩17,735 | ₩17,762 | -2.58% | 1132.9만 |
|---|
| 2026.02.24 | ₩16,903 | ₩17,869 | ₩16,689 | ₩17,708 | +4.76% | 892.1만 |
|---|
| 2026.02.23 | ₩17,413 | ₩17,722 | ₩17,078 | ₩17,413 | 0.00% | 1385.8만 |
|---|
| 2026.02.20 | ₩16,407 | ₩17,400 | ₩16,206 | ₩17,292 | +5.40% | 1519.8만 |
|---|
| 2026.02.19 | ₩15,468 | ₩16,327 | ₩15,374 | ₩16,273 | +5.20% | 912.1만 |
|---|
| 2026.02.18 | ₩15,575 | ₩15,803 | ₩15,173 | ₩15,642 | +0.43% | 916.6만 |
|---|
| 2026.02.17 | ₩15,146 | ₩15,294 | ₩14,207 | ₩15,079 | -0.44% | 1176.3만 |
|---|
| 2026.02.13 | ₩15,173 | ₩15,817 | ₩15,012 | ₩15,763 | +3.89% | 705.2만 |
|---|
| 2026.02.12 | ₩16,246 | ₩16,555 | ₩14,676 | ₩14,757 | -9.17% | 1543만 |
|---|
| 2026.02.11 | ₩17,064 | ₩17,105 | ₩15,870 | ₩16,595 | -2.75% | 1240.9만 |
|---|
| 2026.02.10 | ₩16,219 | ₩16,649 | ₩16,085 | ₩16,286 | +0.41% | 824.4만 |
|---|
| 2026.02.09 | ₩15,656 | ₩16,380 | ₩15,361 | ₩16,367 | +4.54% | 917.7만 |
|---|
| 2026.02.06 | ₩14,435 | ₩15,267 | ₩14,314 | ₩15,240 | +5.58% | 936.2만 |
|---|
| 2026.02.05 | ₩14,623 | ₩15,428 | ₩13,952 | ₩14,006 | -4.22% | 1372.1만 |
|---|
| 2026.02.04 | ₩15,978 | ₩16,179 | ₩14,811 | ₩15,937 | -0.25% | 2200만 |
|---|
| 2026.02.03 | ₩15,803 | ₩15,830 | ₩14,784 | ₩15,575 | -1.44% | 1678.8만 |
|---|
| 2026.02.02 | ₩14,422 | ₩14,945 | ₩14,019 | ₩14,462 | +0.28% | 1466.9만 |
|---|
| 2026.01.30 | ₩15,267 | ₩16,528 | ₩14,489 | ₩14,663 | -3.95% | 2165.1만 |
|---|
| 2026.01.29 | ₩18,875 | ₩18,875 | ₩16,917 | ₩17,655 | -6.47% | 2048.7만 |
|---|
| 2026.01.28 | ₩18,755 | ₩18,875 | ₩17,749 | ₩18,580 | -0.93% | 1835.1만 |
|---|
| 2026.01.27 | ₩18,500 | ₩18,956 | ₩17,628 | ₩18,527 | +0.15% | 1738.7만 |
|---|
| 2026.01.26 | ₩20,244 | ₩20,324 | ₩18,661 | ₩18,714 | -7.55% | 2740.7만 |
|---|
| 2026.01.23 | ₩18,567 | ₩19,036 | ₩18,057 | ₩18,943 | +2.02% | 1712.7만 |
|---|
| 2026.01.22 | ₩16,541 | ₩18,285 | ₩16,541 | ₩18,245 | +10.30% | 1697.4만 |
|---|
| 2026.01.21 | ₩16,850 | ₩16,903 | ₩15,951 | ₩16,447 | -2.39% | 2050.1만 |
|---|
| 2026.01.20 | ₩16,286 | ₩16,836 | ₩15,709 | ₩16,555 | +1.65% | 2310.9만 |
|---|
| 2026.01.16 | ₩15,347 | ₩15,723 | ₩14,180 | ₩15,723 | +2.45% | 1868.1만 |
|---|
| 2026.01.15 | ₩14,703 | ₩15,696 | ₩14,569 | ₩15,522 | +5.57% | 1190.1만 |
|---|
| 2026.01.14 | ₩15,481 | ₩15,696 | ₩14,650 | ₩15,039 | -2.86% | 1529.2만 |
|---|
| 2026.01.13 | ₩15,320 | ₩15,696 | ₩14,958 | ₩14,972 | -2.28% | 1494.5만 |
|---|
| 2026.01.12 | ₩15,106 | ₩15,455 | ₩14,878 | ₩14,985 | -0.80% | 1367.3만 |
|---|
| 2026.01.09 | ₩13,482 | ₩14,609 | ₩13,335 | ₩14,247 | +5.67% | 1829.5만 |
|---|
| 2026.01.08 | ₩12,986 | ₩13,268 | ₩12,691 | ₩13,120 | +1.03% | 998.7만 |
|---|
| 2026.01.07 | ₩13,603 | ₩13,684 | ₩12,570 | ₩13,523 | -0.59% | 1533.2만 |
|---|
| 2026.01.06 | ₩13,456 | ₩14,220 | ₩13,120 | ₩14,220 | +5.68% | 1543만 |
|---|
| 2026.01.05 | ₩12,517 | ₩14,033 | ₩12,409 | ₩13,107 | +4.72% | 2034.4만 |
|---|
| 2026.01.02 | ₩13,040 | ₩13,295 | ₩11,685 | ₩12,101 | -7.20% | 1685.2만 |
|---|
| 2025.12.31 | ₩12,892 | ₩13,308 | ₩12,557 | ₩12,610 | -2.19% | 1410.5만 |
|---|
| 2025.12.30 | ₩13,161 | ₩13,509 | ₩12,785 | ₩13,147 | -0.10% | 1587.2만 |
|---|
| 2025.12.29 | ₩12,745 | ₩13,214 | ₩12,449 | ₩12,839 | +0.74% | 1811.6만 |
|---|
| 2025.12.26 | ₩13,523 | ₩13,791 | ₩13,040 | ₩13,523 | 0.00% | 1391.6만 |
|---|
| 2025.12.24 | ₩13,201 | ₩13,228 | ₩12,785 | ₩13,134 | -0.51% | 629.6만 |
|---|
| 2025.12.23 | ₩13,415 | ₩13,536 | ₩12,771 | ₩13,308 | -0.80% | 1403.2만 |
|---|
| 2025.12.22 | ₩13,442 | ₩13,711 | ₩13,120 | ₩13,268 | -1.30% | 1469.7만 |
|---|
| 2025.12.19 | ₩12,463 | ₩13,415 | ₩12,409 | ₩12,771 | +2.48% | 2035.7만 |
|---|
| 2025.12.18 | ₩12,570 | ₩12,946 | ₩12,356 | ₩12,369 | -1.60% | 1387만 |
|---|
| 2025.12.17 | ₩12,839 | ₩13,187 | ₩12,315 | ₩12,557 | -2.19% | 1598.5만 |
|---|
| 2025.12.16 | ₩12,262 | ₩12,839 | ₩12,181 | ₩12,503 | +1.97% | 1339.8만 |
|---|
| 2025.12.15 | ₩12,476 | ₩12,624 | ₩11,967 | ₩12,248 | -1.83% | 1077.4만 |
|---|
| 2025.12.12 | ₩13,013 | ₩13,013 | ₩11,765 | ₩12,047 | -7.42% | 1672.2만 |
|---|
| 2025.12.11 | ₩12,275 | ₩13,093 | ₩12,154 | ₩12,624 | +2.84% | 2181.2만 |
|---|
| 2025.12.10 | ₩11,832 | ₩12,302 | ₩11,430 | ₩12,114 | +2.38% | 1572만 |
|---|
| 2025.12.09 | ₩11,510 | ₩12,248 | ₩11,390 | ₩11,886 | +3.26% | 1724.7만 |
|---|
| 2025.12.08 | ₩11,725 | ₩11,819 | ₩11,135 | ₩11,376 | -2.97% | 1001.2만 |
|---|
| 2025.12.05 | ₩11,940 | ₩12,248 | ₩11,537 | ₩11,631 | -2.58% | 1388.7만 |
|---|
| 2025.12.04 | ₩11,604 | ₩11,859 | ₩11,309 | ₩11,658 | +0.46% | 1207.7만 |
|---|
| 2025.12.03 | ₩12,490 | ₩12,610 | ₩11,926 | ₩11,967 | -4.19% | 1359.7만 |
|---|
| 2025.12.02 | ₩12,664 | ₩12,718 | ₩11,470 | ₩12,396 | -2.12% | 3292만 |
|---|
| 2025.12.01 | ₩13,348 | ₩13,429 | ₩12,597 | ₩12,610 | -5.53% | 3381.2만 |
|---|
| 2025.11.28 | ₩12,087 | ₩13,456 | ₩11,886 | ₩13,321 | +10.21% | 1378.3만 |
|---|
| 2025.11.26 | ₩10,705 | ₩11,658 | ₩10,545 | ₩11,564 | +8.02% | 1234.2만 |
|---|
| 2025.11.25 | ₩10,263 | ₩10,692 | ₩10,075 | ₩10,477 | +2.09% | 1256.5만 |
|---|
| 2025.11.24 | ₩9,726 | ₩10,316 | ₩9,579 | ₩10,263 | +5.52% | 858.6만 |
|---|
| 2025.11.21 | ₩9,404 | ₩9,740 | ₩9,270 | ₩9,673 | +2.85% | 1141만 |
|---|
| 2025.11.20 | ₩10,370 | ₩10,531 | ₩9,471 | ₩9,485 | -8.54% | 1109.2만 |
|---|
| 2025.11.19 | ₩10,410 | ₩10,692 | ₩10,062 | ₩10,249 | -1.55% | 753.4만 |
|---|
| 2025.11.18 | ₩10,142 | ₩10,357 | ₩9,927 | ₩10,182 | +0.40% | 753.3만 |
|---|
| 2025.11.17 | ₩10,330 | ₩10,464 | ₩9,914 | ₩10,088 | -2.34% | 866.8만 |
|---|
| 2025.11.14 | ₩10,062 | ₩10,625 | ₩9,713 | ₩10,343 | +2.80% | 927.2만 |
|---|
| 2025.11.13 | ₩10,974 | ₩11,001 | ₩10,424 | ₩10,558 | -3.79% | 917.2만 |
|---|
| 2025.11.12 | ₩10,598 | ₩11,269 | ₩10,491 | ₩10,947 | +3.29% | 1126.3만 |
|---|
| 2025.11.11 | ₩10,598 | ₩10,665 | ₩10,209 | ₩10,477 | -1.14% | 845만 |
|---|
| 2025.11.10 | ₩10,155 | ₩11,054 | ₩10,088 | ₩10,558 | +3.96% | 1295.2만 |
|---|
| 2025.11.07 | ₩8,988 | ₩9,887 | ₩8,854 | ₩9,659 | +7.46% | 1174.7만 |
|---|
| 2025.11.06 | ₩9,968 | ₩10,088 | ₩9,659 | ₩9,820 | -1.48% | 1002.2만 |
|---|
| 2025.11.05 | ₩10,209 | ₩10,384 | ₩9,579 | ₩9,740 | -4.60% | 1509.1만 |
|---|
| 2025.11.04 | ₩10,518 | ₩10,625 | ₩10,048 | ₩10,062 | -4.34% | 1173.5만 |
|---|
| 2025.11.03 | ₩11,054 | ₩11,363 | ₩10,746 | ₩10,947 | -0.97% | 854.3만 |
|---|
| 2025.10.31 | ₩11,135 | ₩11,175 | ₩10,692 | ₩11,001 | -1.20% | 945만 |
|---|
| 2025.10.30 | ₩10,813 | ₩11,296 | ₩10,746 | ₩11,175 | +3.35% | 999.8만 |
|---|
| 2025.10.29 | ₩11,148 | ₩11,202 | ₩10,652 | ₩10,840 | -2.77% | 1337.7만 |
|---|
| 2025.10.28 | ₩10,330 | ₩10,934 | ₩10,209 | ₩10,813 | +4.68% | 1617.5만 |
|---|
| 2025.10.27 | ₩10,410 | ₩10,692 | ₩9,968 | ₩10,491 | +0.77% | 1405.4만 |
|---|
| 2025.10.24 | ₩10,612 | ₩10,974 | ₩10,612 | ₩10,853 | +2.28% | 1119.9만 |
|---|
| 2025.10.23 | ₩11,108 | ₩11,162 | ₩10,652 | ₩10,813 | -2.66% | 917.5만 |
|---|
| 2025.10.22 | ₩10,384 | ₩11,001 | ₩10,290 | ₩10,773 | +3.75% | 1208.4만 |
|---|
| 2025.10.21 | ₩11,135 | ₩11,336 | ₩10,732 | ₩10,853 | -2.53% | 1206.6만 |
|---|
| 2025.10.20 | ₩12,651 | ₩12,678 | ₩11,967 | ₩12,517 | -1.06% | 1310.3만 |
|---|
| 2025.10.17 | ₩13,053 | ₩13,348 | ₩11,819 | ₩12,154 | -6.89% | 1554.9만 |
|---|
| 2025.10.16 | ₩13,000 | ₩13,912 | ₩12,785 | ₩13,617 | +4.75% | 2010.5만 |
|---|
| 2025.10.15 | ₩11,967 | ₩12,785 | ₩11,873 | ₩12,731 | +6.39% | 1828.3만 |
|---|
| 2025.10.14 | ₩10,920 | ₩12,060 | ₩10,732 | ₩11,671 | +6.88% | 1897.3만 |
|---|
| 2025.10.13 | ₩10,759 | ₩11,470 | ₩10,759 | ₩11,403 | +5.99% | 1499.8만 |
|---|
| 2025.10.10 | ₩10,384 | ₩10,880 | ₩10,142 | ₩10,276 | -1.03% | 1704.6만 |
|---|