시장 데이터를 불러오는 중
전체 종목
에버스핀 테크놀러지 과거 주가
Everspin Technologies, Inc. - Common Stock · MRAM · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Everspin Technologies, Inc. - Common Stock · MRAM · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,713 | ₩22,764 | ₩21,742 | ₩22,043 | -2.95% | 44.9만 |
| 2026.10.08 | ₩22,620 | ₩23,008 | ₩21,493 | ₩22,177 | -1.95% | 79.4만 |
| 2026.10.07 | ₩23,062 | ₩23,283 | ₩22,512 | ₩23,089 | +0.12% | 65.9만 |
| 2026.10.06 | ₩24,549 | ₩24,790 | ₩23,718 | ₩23,799 | -3.06% | 53만 |
| 2026.10.05 | ₩25,226 | ₩25,460 | ₩24,033 | ₩24,415 | -3.21% | 78.7만 |
| 2026.10.02 | ₩25,568 | ₩26,492 | ₩25,152 | ₩25,233 | -1.31% | 101.4만 |
| 2026.10.01 | ₩24,898 | ₩25,192 | ₩24,080 | ₩24,991 | +0.38% | 57.3만 |
| 2026.09.30 | ₩25,099 | ₩25,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,710 |
| -1.55% |
| 70만 |
| 2026.09.29 | ₩24,790 | ₩25,862 | ₩24,496 | ₩24,965 | +0.70% | 88만 |
|---|
| 2026.09.28 | ₩24,321 | ₩24,831 | ₩23,893 | ₩24,295 | -0.11% | 81만 |
|---|
| 2026.09.25 | ₩24,281 | ₩25,367 | ₩23,531 | ₩24,750 | +1.93% | 99만 |
|---|
| 2026.09.24 | ₩22,110 | ₩24,080 | ₩21,936 | ₩23,960 | +8.36% | 88만 |
|---|
| 2026.09.23 | ₩23,290 | ₩23,571 | ₩22,539 | ₩22,901 | -1.67% | 77만 |
|---|
| 2026.09.22 | ₩22,459 | ₩23,745 | ₩22,378 | ₩23,692 | +5.49% | 127만 |
|---|
| 2026.09.21 | ₩21,360 | ₩23,286 | ₩20,951 | ₩23,008 | +7.72% | 131.3만 |
|---|
| 2026.09.18 | ₩20,087 | ₩20,583 | ₩19,966 | ₩20,476 | +1.93% | 153.2만 |
|---|
| 2026.09.17 | ₩20,261 | ₩20,469 | ₩19,832 | ₩19,846 | -2.05% | 63.1만 |
|---|
| 2026.09.16 | ₩19,752 | ₩19,832 | ₩18,733 | ₩19,256 | -2.51% | 76.9만 |
|---|
| 2026.09.15 | ₩20,047 | ₩20,234 | ₩19,001 | ₩19,444 | -3.01% | 71.8만 |
|---|
| 2026.09.14 | ₩20,422 | ₩20,516 | ₩19,645 | ₩19,738 | -3.35% | 107.8만 |
|---|
| 2026.09.11 | ₩21,708 | ₩22,177 | ₩21,494 | ₩21,735 | +0.12% | 66.7만 |
|---|
| 2026.09.10 | ₩21,628 | ₩22,365 | ₩21,306 | ₩21,347 | -1.30% | 61.5만 |
|---|
| 2026.09.09 | ₩22,137 | ₩23,383 | ₩22,110 | ₩22,405 | +1.21% | 87.2만 |
|---|
| 2026.09.08 | ₩22,780 | ₩23,249 | ₩22,231 | ₩22,311 | -2.06% | 87.3만 |
|---|
| 2026.09.04 | ₩21,641 | ₩22,043 | ₩21,347 | ₩21,936 | +1.36% | 72.8만 |
|---|
| 2026.09.03 | ₩21,280 | ₩21,655 | ₩20,663 | ₩21,239 | -0.19% | 57.2만 |
|---|
| 2026.09.02 | ₩21,239 | ₩21,592 | ₩20,837 | ₩21,306 | +0.32% | 59.5만 |
|---|
| 2026.09.01 | ₩20,931 | ₩21,548 | ₩20,504 | ₩21,253 | +1.54% | 104.2만 |
|---|
| 2026.08.31 | ₩21,923 | ₩22,646 | ₩21,416 | ₩21,775 | -0.67% | 58.1만 |
|---|
| 2026.08.28 | ₩23,169 | ₩23,169 | ₩21,842 | ₩22,177 | -4.28% | 85.3만 |
|---|
| 2026.08.27 | ₩24,790 | ₩24,790 | ₩22,996 | ₩23,397 | -5.62% | 71.9만 |
|---|
| 2026.08.26 | ₩23,209 | ₩24,140 | ₩22,673 | ₩23,598 | +1.67% | 97.8만 |
|---|
| 2026.08.25 | ₩22,780 | ₩25,300 | ₩22,526 | ₩23,625 | +3.71% | 191.6만 |
|---|
| 2026.08.24 | ₩22,110 | ₩22,203 | ₩21,306 | ₩21,628 | -2.18% | 102.3만 |
|---|
| 2026.08.21 | ₩23,156 | ₩23,290 | ₩21,982 | ₩22,928 | -0.98% | 89.2만 |
|---|
| 2026.08.20 | ₩22,914 | ₩23,785 | ₩22,325 | ₩22,740 | -0.76% | 110.5만 |
|---|
| 2026.08.19 | ₩25,333 | ₩25,333 | ₩22,566 | ₩23,370 | -7.75% | 154.1만 |
|---|
| 2026.08.18 | ₩24,804 | ₩26,118 | ₩23,371 | ₩24,723 | -0.32% | 199.1만 |
|---|
| 2026.08.17 | ₩26,586 | ₩27,001 | ₩25,407 | ₩26,599 | +0.05% | 197.5만 |
|---|
| 2026.08.14 | ₩22,847 | ₩25,340 | ₩22,834 | ₩25,300 | +10.73% | 157만 |
|---|
| 2026.08.13 | ₩22,559 | ₩23,489 | ₩22,204 | ₩22,553 | -0.03% | 103.1만 |
|---|
| 2026.08.12 | ₩22,968 | ₩23,976 | ₩22,780 | ₩22,861 | -0.47% | 121.9만 |
|---|
| 2026.08.11 | ₩21,896 | ₩22,164 | ₩21,184 | ₩22,030 | +0.61% | 56.1만 |
|---|
| 2026.08.10 | ₩22,646 | ₩22,928 | ₩21,132 | ₩21,347 | -5.74% | 100.7만 |
|---|
| 2026.08.07 | ₩21,990 | ₩22,606 | ₩20,837 | ₩22,298 | +1.40% | 159.7만 |
|---|
| 2026.08.06 | ₩20,880 | ₩22,258 | ₩20,167 | ₩20,971 | +0.44% | 183.4만 |
|---|
| 2026.08.05 | ₩22,727 | ₩23,370 | ₩21,427 | ₩21,628 | -4.83% | 272.9만 |
|---|
| 2026.08.04 | ₩24,321 | ₩24,522 | ₩22,378 | ₩23,343 | -4.02% | 236.5만 |
|---|
| 2026.08.03 | ₩19,095 | ₩20,918 | ₩18,760 | ₩20,703 | +8.42% | 92.7만 |
|---|
| 2026.07.31 | ₩20,315 | ₩20,990 | ₩18,961 | ₩19,470 | -4.16% | 99.1만 |
|---|
| 2026.07.30 | ₩18,224 | ₩19,444 | ₩18,224 | ₩19,377 | +6.32% | 95.3만 |
|---|
| 2026.07.29 | ₩18,693 | ₩19,015 | ₩17,246 | ₩17,326 | -7.31% | 103.4만 |
|---|
| 2026.07.28 | ₩19,290 | ₩19,296 | ₩17,769 | ₩18,720 | -2.95% | 102.8만 |
|---|
| 2026.07.27 | ₩20,730 | ₩21,146 | ₩19,397 | ₩20,033 | -3.36% | 75.4만 |
|---|
| 2026.07.24 | ₩21,708 | ₩21,891 | ₩19,899 | ₩20,221 | -6.85% | 112.8만 |
|---|
| 2026.07.23 | ₩20,556 | ₩22,861 | ₩20,556 | ₩22,244 | +8.21% | 121.4만 |
|---|
| 2026.07.22 | ₩20,770 | ₩22,539 | ₩20,502 | ₩21,521 | +3.61% | 158.6만 |
|---|
| 2026.07.21 | ₩20,690 | ₩21,695 | ₩20,161 | ₩21,481 | +3.82% | 103.5만 |
|---|
| 2026.07.20 | ₩20,100 | ₩20,248 | ₩19,189 | ₩19,336 | -3.80% | 90.6만 |
|---|
| 2026.07.17 | ₩18,720 | ₩19,945 | ₩18,057 | ₩19,497 | +4.15% | 120.8만 |
|---|
| 2026.07.16 | ₩21,085 | ₩21,373 | ₩19,350 | ₩19,665 | -6.74% | 196.2만 |
|---|
| 2026.07.15 | ₩23,785 | ₩23,970 | ₩21,360 | ₩21,976 | -7.61% | 96.3만 |
|---|
| 2026.07.14 | ₩24,027 | ₩24,154 | ₩22,914 | ₩23,437 | -2.45% | 68.3만 |
|---|
| 2026.07.13 | ₩23,665 | ₩23,745 | ₩22,445 | ₩22,687 | -4.13% | 85.5만 |
|---|
| 2026.07.10 | ₩23,946 | ₩25,139 | ₩23,611 | ₩24,683 | +3.08% | 90.1만 |
|---|
| 2026.07.09 | ₩24,228 | ₩25,192 | ₩23,788 | ₩24,308 | +0.33% | 130.1만 |
|---|
| 2026.07.08 | ₩23,410 | ₩24,348 | ₩22,151 | ₩23,303 | -0.46% | 126.6만 |
|---|
| 2026.07.07 | ₩25,125 | ₩25,367 | ₩23,156 | ₩23,692 | -5.71% | 164.2만 |
|---|
| 2026.07.06 | ₩26,331 | ₩28,248 | ₩26,130 | ₩26,291 | -0.15% | 93.5만 |
|---|
| 2026.07.02 | ₩29,842 | ₩30,077 | ₩25,078 | ₩25,648 | -14.05% | 221.6만 |
|---|
| 2026.07.01 | ₩30,492 | ₩31,410 | ₩29,588 | ₩29,936 | -1.82% | 125.8만 |
|---|
| 2026.06.30 | ₩29,842 | ₩32,710 | ₩29,730 | ₩32,402 | +8.58% | 146.8만 |
|---|
| 2026.06.29 | ₩28,368 | ₩30,432 | ₩27,122 | ₩30,191 | +6.42% | 147.1만 |
|---|
| 2026.06.26 | ₩28,047 | ₩29,695 | ₩27,872 | ₩29,145 | +3.92% | 406.8만 |
|---|
| 2026.06.25 | ₩30,552 | ₩30,807 | ₩27,269 | ₩29,266 | -4.21% | 154.7만 |
|---|
| 2026.06.24 | ₩30,432 | ₩30,526 | ₩27,738 | ₩28,676 | -5.77% | 163.3만 |
|---|
| 2026.06.23 | ₩31,276 | ₩33,206 | ₩30,016 | ₩30,217 | -3.38% | 206.9만 |
|---|
| 2026.06.22 | ₩37,909 | ₩38,660 | ₩32,790 | ₩34,211 | -9.76% | 285.7만 |
|---|
| 2026.06.18 | ₩36,288 | ₩37,320 | ₩34,800 | ₩36,328 | +0.11% | 383.1만 |
|---|
| 2026.06.17 | ₩36,864 | ₩36,864 | ₩33,514 | ₩34,412 | -6.65% | 170.2만 |
|---|
| 2026.06.16 | ₩38,090 | ₩38,534 | ₩34,988 | ₩35,055 | -7.97% | 235.7만 |
|---|
| 2026.06.15 | ₩35,935 | ₩38,780 | ₩34,854 | ₩37,320 | +3.85% | 353.2만 |
|---|
| 2026.06.12 | ₩32,897 | ₩34,104 | ₩31,222 | ₩32,710 | -0.57% | 144.4만 |
|---|
| 2026.06.11 | ₩31,578 | ₩32,469 | ₩30,003 | ₩32,428 | +2.69% | 122.8만 |
|---|
| 2026.06.10 | ₩29,990 | ₩33,283 | ₩29,976 | ₩30,633 | +2.14% | 118.9만 |
|---|
| 2026.06.09 | ₩33,849 | ₩34,798 | ₩28,475 | ₩31,196 | -7.84% | 233.5만 |
|---|
| 2026.06.08 | ₩33,567 | ₩33,635 | ₩31,892 | ₩32,562 | -2.99% | 142.9만 |
|---|
| 2026.06.05 | ₩36,181 | ₩36,462 | ₩31,651 | ₩31,705 | -12.37% | 260.2만 |
|---|
| 2026.06.04 | ₩36,422 | ₩39,509 | ₩35,604 | ₩38,083 | +4.56% | 153.3만 |
|---|
| 2026.06.03 | ₩40,194 | ₩41,956 | ₩37,186 | ₩38,284 | -4.75% | 294.2만 |
|---|
| 2026.06.02 | ₩38,988 | ₩44,501 | ₩38,988 | ₩40,348 | +3.49% | 379.7만 |
|---|
| 2026.06.01 | ₩35,015 | ₩42,613 | ₩34,227 | ₩40,348 | +15.23% | 477.6만 |
|---|
| 2026.05.29 | ₩42,010 | ₩42,519 | ₩34,881 | ₩35,350 | -15.85% | 572.2만 |
|---|
| 2026.05.28 | ₩40,241 | ₩43,283 | ₩37,916 | ₩41,889 | +4.10% | 390.3만 |
|---|
| 2026.05.27 | ₩42,733 | ₩46,043 | ₩38,662 | ₩40,160 | -6.02% | 570.8만 |
|---|
| 2026.05.26 | ₩46,097 | ₩46,485 | ₩39,678 | ₩43,819 | -4.94% | 752.7만 |
|---|
| 2026.05.22 | ₩43,028 | ₩49,232 | ₩40,201 | ₩45,132 | +4.89% | 633.3만 |
|---|
| 2026.05.21 | ₩41,045 | ₩44,057 | ₩39,644 | ₩43,484 | +5.94% | 363.3만 |
|---|
| 2026.05.20 | ₩43,685 | ₩43,752 | ₩37,789 | ₩38,780 | -11.23% | 453.7만 |
|---|
| 2026.05.19 | ₩41,541 | ₩45,561 | ₩39,531 | ₩42,505 | +2.32% | 458.7만 |
|---|
| 2026.05.18 | ₩51,805 | ₩51,805 | ₩41,956 | ₩44,690 | -13.74% | 567만 |
|---|
| 2026.05.15 | ₩50,921 | ₩53,601 | ₩48,549 | ₩50,345 | -1.13% | 443.5만 |
|---|
| 2026.05.14 | ₩55,463 | ₩56,911 | ₩50,492 | ₩54,445 | -1.84% | 693.4만 |
|---|
| 2026.05.13 | ₩67,282 | ₩69,011 | ₩55,343 | ₩55,557 | -17.43% | 1567만 |
|---|
| 2026.05.12 | ₩48,864 | ₩59,631 | ₩45,601 | ₩58,974 | +20.69% | 1400.8만 |
|---|
| 2026.05.11 | ₩48,377 | ₩59,859 | ₩45,105 | ₩53,413 | +10.41% | 2802.8만 |
|---|
| 2026.05.08 | ₩29,715 | ₩37,025 | ₩29,011 | ₩36,167 | +21.71% | 626.7만 |
|---|
| 2026.05.07 | ₩28,784 | ₩29,856 | ₩27,202 | ₩28,824 | +0.14% | 282.8만 |
|---|
| 2026.05.06 | ₩25,648 | ₩29,466 | ₩24,790 | ₩28,891 | +12.64% | 336.2만 |
|---|
| 2026.05.05 | ₩25,206 | ₩26,343 | ₩23,424 | ₩25,527 | +1.28% | 289.1만 |
|---|
| 2026.05.04 | ₩28,703 | ₩28,810 | ₩25,072 | ₩25,125 | -12.46% | 405.5만 |
|---|
| 2026.05.01 | ₩24,522 | ₩30,405 | ₩24,375 | ₩28,797 | +17.43% | 469.3만 |
|---|
| 2026.04.30 | ₩24,201 | ₩26,412 | ₩22,110 | ₩24,496 | +1.22% | 1431.7만 |
|---|
| 2026.04.29 | ₩17,635 | ₩17,996 | ₩16,589 | ₩17,675 | +0.23% | 93.8만 |
|---|
| 2026.04.28 | ₩17,702 | ₩18,425 | ₩16,589 | ₩17,072 | -3.56% | 71.5만 |
|---|
| 2026.04.27 | ₩19,296 | ₩19,323 | ₩17,889 | ₩18,506 | -4.10% | 86.7만 |
|---|
| 2026.04.24 | ₩17,541 | ₩19,276 | ₩17,085 | ₩18,854 | +7.49% | 136.6만 |
|---|
| 2026.04.23 | ₩17,326 | ₩17,715 | ₩16,563 | ₩16,911 | -2.40% | 57만 |
|---|
| 2026.04.22 | ₩17,259 | ₩17,688 | ₩16,926 | ₩17,326 | +0.39% | 39.1만 |
|---|
| 2026.04.21 | ₩16,884 | ₩17,434 | ₩16,750 | ₩16,817 | -0.40% | 39.1만 |
|---|
| 2026.04.20 | ₩16,482 | ₩16,951 | ₩16,174 | ₩16,670 | +1.14% | 36.3만 |
|---|
| 2026.04.17 | ₩16,415 | ₩16,884 | ₩16,134 | ₩16,576 | +0.98% | 36.7만 |
|---|
| 2026.04.16 | ₩16,053 | ₩16,442 | ₩15,919 | ₩16,254 | +1.25% | 45.4만 |
|---|
| 2026.04.15 | ₩15,571 | ₩16,013 | ₩15,223 | ₩15,826 | +1.64% | 36.5만 |
|---|
| 2026.04.14 | ₩15,785 | ₩15,966 | ₩15,115 | ₩15,544 | -1.53% | 63.9만 |
|---|
| 2026.04.13 | ₩13,749 | ₩15,062 | ₩13,615 | ₩14,888 | +8.28% | 86.9만 |
|---|
| 2026.04.10 | ₩13,708 | ₩13,950 | ₩13,481 | ₩13,749 | +0.29% | 48.1만 |
|---|
| 2026.04.09 | ₩13,065 | ₩13,909 | ₩12,945 | ₩13,601 | +4.10% | 58.4만 |
|---|
| 2026.04.08 | ₩13,253 | ₩13,353 | ₩12,851 | ₩13,065 | -1.42% | 28.1만 |
|---|
| 2026.04.07 | ₩12,663 | ₩12,878 | ₩12,342 | ₩12,476 | -1.48% | 18.4만 |
|---|
| 2026.04.06 | ₩12,730 | ₩12,898 | ₩12,275 | ₩12,730 | 0.00% | 23.5만 |
|---|
| 2026.04.02 | ₩11,792 | ₩12,757 | ₩11,698 | ₩12,703 | +7.73% | 28.8만 |
|---|
| 2026.04.01 | ₩12,127 | ₩12,462 | ₩12,033 | ₩12,328 | +1.66% | 22.6만 |
|---|
| 2026.03.31 | ₩11,216 | ₩11,785 | ₩11,196 | ₩11,779 | +5.02% | 23.4만 |
|---|
| 2026.03.30 | ₩11,980 | ₩12,047 | ₩10,720 | ₩10,935 | -8.72% | 31.5만 |
|---|
| 2026.03.27 | ₩11,993 | ₩12,301 | ₩11,779 | ₩11,832 | -1.34% | 24.2만 |
|---|
| 2026.03.26 | ₩12,730 | ₩12,770 | ₩12,067 | ₩12,114 | -4.84% | 17.7만 |
|---|
| 2026.03.25 | ₩12,663 | ₩13,239 | ₩12,435 | ₩13,025 | +2.86% | 39.3만 |
|---|
| 2026.03.24 | ₩12,087 | ₩12,797 | ₩12,047 | ₩12,449 | +2.99% | 44.2만 |
|---|
| 2026.03.23 | ₩12,100 | ₩12,435 | ₩11,966 | ₩12,221 | +1.00% | 18.9만 |
|---|
| 2026.03.20 | ₩12,663 | ₩12,730 | ₩11,672 | ₩11,725 | -7.41% | 48.1만 |
|---|
| 2026.03.19 | ₩12,248 | ₩12,770 | ₩11,993 | ₩12,663 | +3.39% | 19.9만 |
|---|
| 2026.03.18 | ₩12,462 | ₩12,811 | ₩12,328 | ₩12,516 | +0.43% | 31.5만 |
|---|
| 2026.03.17 | ₩12,141 | ₩12,717 | ₩12,141 | ₩12,462 | +2.65% | 26.2만 |
|---|
| 2026.03.16 | ₩12,100 | ₩12,355 | ₩12,040 | ₩12,141 | +0.33% | 21.1만 |
|---|
| 2026.03.13 | ₩12,087 | ₩12,492 | ₩11,792 | ₩11,819 | -2.22% | 34.8만 |
|---|
| 2026.03.12 | ₩12,181 | ₩12,316 | ₩11,806 | ₩11,966 | -1.76% | 25.6만 |
|---|
| 2026.03.11 | ₩12,221 | ₩12,650 | ₩12,000 | ₩12,261 | +0.33% | 38.2만 |
|---|
| 2026.03.10 | ₩12,248 | ₩12,663 | ₩12,074 | ₩12,261 | +0.11% | 55.4만 |
|---|
| 2026.03.09 | ₩11,444 | ₩12,315 | ₩11,203 | ₩12,248 | +7.03% | 60.7만 |
|---|
| 2026.03.06 | ₩11,651 | ₩12,154 | ₩11,511 | ₩11,739 | +0.75% | 74.1만 |
|---|
| 2026.03.05 | ₩13,360 | ₩13,414 | ₩11,940 | ₩12,214 | -8.58% | 155.6만 |
|---|
| 2026.03.04 | ₩14,405 | ₩14,968 | ₩14,003 | ₩14,459 | +0.37% | 75.5만 |
|---|
| 2026.03.03 | ₩14,633 | ₩14,801 | ₩13,842 | ₩14,218 | -2.84% | 40.2만 |
|---|
| 2026.03.02 | ₩14,003 | ₩15,330 | ₩13,802 | ₩15,263 | +9.00% | 57.6만 |
|---|
| 2026.02.27 | ₩14,687 | ₩14,914 | ₩14,392 | ₩14,472 | -1.46% | 56.4만 |
|---|
| 2026.02.26 | ₩15,283 | ₩15,310 | ₩14,553 | ₩15,008 | -1.80% | 27.3만 |
|---|
| 2026.02.25 | ₩15,035 | ₩15,651 | ₩14,874 | ₩15,316 | +1.87% | 39.6만 |
|---|
| 2026.02.24 | ₩14,419 | ₩15,383 | ₩14,419 | ₩14,834 | +2.88% | 43.9만 |
|---|
| 2026.02.23 | ₩14,499 | ₩14,740 | ₩14,125 | ₩14,405 | -0.65% | 31.8만 |
|---|
| 2026.02.20 | ₩14,687 | ₩15,685 | ₩14,519 | ₩14,727 | +0.27% | 39.7만 |
|---|
| 2026.02.19 | ₩14,727 | ₩14,861 | ₩14,472 | ₩14,834 | +0.73% | 25.6만 |
|---|
| 2026.02.18 | ₩14,646 | ₩15,290 | ₩14,164 | ₩14,888 | +1.65% | 53.7만 |
|---|
| 2026.02.17 | ₩14,472 | ₩14,633 | ₩13,749 | ₩14,620 | +1.02% | 44만 |
|---|
| 2026.02.13 | ₩14,606 | ₩15,263 | ₩14,338 | ₩14,780 | +1.19% | 29.4만 |
|---|
| 2026.02.12 | ₩15,035 | ₩15,383 | ₩14,325 | ₩14,687 | -2.32% | 61.8만 |
|---|
| 2026.02.11 | ₩15,571 | ₩15,605 | ₩14,492 | ₩14,874 | -4.48% | 49.7만 |
|---|
| 2026.02.10 | ₩15,062 | ₩15,698 | ₩14,756 | ₩15,303 | +1.60% | 68.2만 |
|---|
| 2026.02.09 | ₩14,620 | ₩15,544 | ₩14,218 | ₩15,169 | +3.76% | 61만 |
|---|
| 2026.02.06 | ₩13,668 | ₩14,740 | ₩13,414 | ₩14,633 | +7.06% | 82.3만 |
|---|
| 2026.02.05 | ₩13,722 | ₩13,994 | ₩13,186 | ₩13,360 | -2.64% | 70.9만 |
|---|
| 2026.02.04 | ₩14,646 | ₩15,075 | ₩13,601 | ₩14,084 | -3.84% | 94.8만 |
|---|
| 2026.02.03 | ₩17,139 | ₩17,554 | ₩13,641 | ₩14,727 | -14.07% | 250.9만 |
|---|
| 2026.02.02 | ₩17,058 | ₩18,961 | ₩16,884 | ₩17,742 | +4.01% | 103.6만 |
|---|
| 2026.01.30 | ₩19,879 | ₩21,347 | ₩17,253 | ₩17,407 | -12.44% | 298.6만 |
|---|
| 2026.01.29 | ₩17,447 | ₩18,077 | ₩16,656 | ₩17,943 | +2.84% | 114.8만 |
|---|
| 2026.01.28 | ₩19,216 | ₩19,403 | ₩17,487 | ₩17,568 | -8.58% | 93.9만 |
|---|
| 2026.01.27 | ₩17,769 | ₩18,932 | ₩17,367 | ₩18,800 | +5.81% | 101만 |
|---|
| 2026.01.26 | ₩18,626 | ₩19,524 | ₩17,286 | ₩17,621 | -5.40% | 143.9만 |
|---|
| 2026.01.23 | ₩20,677 | ₩20,770 | ₩18,465 | ₩18,961 | -8.30% | 156.5만 |
|---|
| 2026.01.22 | ₩22,492 | ₩23,102 | ₩20,100 | ₩20,663 | -8.13% | 228.7만 |
|---|
| 2026.01.21 | ₩19,792 | ₩21,774 | ₩19,283 | ₩21,548 | +8.87% | 292.7만 |
|---|
| 2026.01.20 | ₩17,996 | ₩21,105 | ₩17,112 | ₩19,658 | +9.23% | 180.4만 |
|---|
| 2026.01.16 | ₩16,482 | ₩18,050 | ₩16,482 | ₩17,742 | +7.64% | 89만 |
|---|
| 2026.01.15 | ₩15,598 | ₩16,589 | ₩15,449 | ₩16,254 | +4.21% | 46.3만 |
|---|
| 2026.01.14 | ₩16,268 | ₩16,301 | ₩15,089 | ₩15,276 | -6.10% | 38.5만 |
|---|
| 2026.01.13 | ₩15,370 | ₩17,166 | ₩15,316 | ₩16,281 | +5.93% | 63.4만 |
|---|
| 2026.01.12 | ₩16,281 | ₩16,482 | ₩14,888 | ₩15,236 | -6.42% | 64.1만 |
|---|
| 2026.01.09 | ₩15,946 | ₩16,214 | ₩15,424 | ₩16,107 | +1.01% | 49.3만 |
|---|
| 2026.01.08 | ₩15,973 | ₩16,723 | ₩15,424 | ₩15,879 | -0.59% | 64.2만 |
|---|
| 2026.01.07 | ₩16,161 | ₩17,018 | ₩15,705 | ₩16,053 | -0.66% | 105.3만 |
|---|
| 2026.01.06 | ₩14,365 | ₩17,420 | ₩14,148 | ₩16,161 | +12.50% | 125.6만 |
|---|
| 2026.01.05 | ₩13,494 | ₩14,512 | ₩13,494 | ₩14,271 | +5.76% | 33.5만 |
|---|
| 2026.01.02 | ₩12,663 | ₩13,548 | ₩12,531 | ₩13,481 | +6.46% | 19.8만 |
|---|
| 2025.12.31 | ₩12,543 | ₩12,583 | ₩12,382 | ₩12,435 | -0.85% | 7.3만 |
|---|
| 2025.12.30 | ₩12,301 | ₩12,837 | ₩12,275 | ₩12,543 | +1.96% | 11.7만 |
|---|
| 2025.12.29 | ₩12,435 | ₩12,596 | ₩12,094 | ₩12,234 | -1.62% | 13.6만 |
|---|
| 2025.12.26 | ₩12,529 | ₩12,569 | ₩12,194 | ₩12,569 | +0.32% | 13.8만 |
|---|
| 2025.12.24 | ₩12,636 | ₩12,703 | ₩12,276 | ₩12,462 | -1.38% | 5.6만 |
|---|
| 2025.12.23 | ₩12,234 | ₩12,799 | ₩12,234 | ₩12,569 | +2.74% | 24.6만 |
|---|
| 2025.12.22 | ₩12,194 | ₩12,697 | ₩12,020 | ₩12,328 | +1.10% | 15.9만 |
|---|
| 2025.12.19 | ₩11,926 | ₩12,167 | ₩11,806 | ₩11,980 | +0.45% | 10.2만 |
|---|
| 2025.12.18 | ₩11,765 | ₩12,147 | ₩11,765 | ₩11,913 | +1.25% | 12.3만 |
|---|
| 2025.12.17 | ₩11,899 | ₩12,047 | ₩11,229 | ₩11,310 | -4.95% | 11.1만 |
|---|
| 2025.12.16 | ₩11,899 | ₩12,072 | ₩11,631 | ₩11,832 | -0.56% | 8.7만 |
|---|
| 2025.12.15 | ₩12,462 | ₩12,522 | ₩12,007 | ₩12,060 | -3.23% | 18.1만 |
|---|
| 2025.12.12 | ₩13,038 | ₩13,049 | ₩12,194 | ₩12,275 | -5.86% | 18.2만 |
|---|
| 2025.12.11 | ₩12,342 | ₩13,038 | ₩12,167 | ₩13,025 | +5.54% | 17.9만 |
|---|
| 2025.12.10 | ₩12,757 | ₩12,757 | ₩12,363 | ₩12,516 | -1.89% | 16.9만 |
|---|
| 2025.12.09 | ₩12,301 | ₩12,797 | ₩12,000 | ₩12,744 | +3.59% | 22.7만 |
|---|
| 2025.12.08 | ₩11,980 | ₩12,378 | ₩11,873 | ₩12,288 | +2.57% | 28.6만 |
|---|
| 2025.12.05 | ₩11,658 | ₩11,953 | ₩11,551 | ₩11,618 | -0.34% | 14.2만 |
|---|
| 2025.12.04 | ₩11,283 | ₩11,692 | ₩11,262 | ₩11,524 | +2.14% | 16.4만 |
|---|
| 2025.12.03 | ₩10,988 | ₩11,310 | ₩10,827 | ₩11,296 | +2.80% | 17.2만 |
|---|
| 2025.12.02 | ₩10,667 | ₩11,229 | ₩10,667 | ₩10,988 | +3.02% | 17.2만 |
|---|
| 2025.12.01 | ₩10,720 | ₩10,814 | ₩10,546 | ₩10,573 | -1.38% | 10만 |
|---|
| 2025.11.28 | ₩10,640 | ₩10,814 | ₩10,559 | ₩10,747 | +1.01% | 6.7만 |
|---|
| 2025.11.26 | ₩10,466 | ₩10,742 | ₩10,412 | ₩10,533 | +0.64% | 13.2만 |
|---|
| 2025.11.25 | ₩10,305 | ₩10,586 | ₩10,023 | ₩10,412 | +1.04% | 15.6만 |
|---|
| 2025.11.24 | ₩10,090 | ₩10,466 | ₩10,077 | ₩10,385 | +2.92% | 11.3만 |
|---|
| 2025.11.21 | ₩10,318 | ₩10,385 | ₩9,849 | ₩10,050 | -2.60% | 23.2만 |
|---|
| 2025.11.20 | ₩11,122 | ₩11,283 | ₩10,117 | ₩10,278 | -7.59% | 36만 |
|---|
| 2025.11.19 | ₩10,841 | ₩10,990 | ₩10,600 | ₩10,640 | -1.85% | 25.7만 |
|---|
| 2025.11.18 | ₩10,921 | ₩11,122 | ₩10,667 | ₩10,707 | -1.96% | 23.4만 |
|---|
| 2025.11.17 | ₩11,028 | ₩11,182 | ₩10,760 | ₩10,921 | -0.97% | 18.4만 |
|---|
| 2025.11.14 | ₩11,028 | ₩11,354 | ₩10,921 | ₩11,122 | +0.85% | 19.7만 |
|---|
| 2025.11.13 | ₩11,792 | ₩11,893 | ₩11,270 | ₩11,390 | -3.41% | 26.1만 |
|---|
| 2025.11.12 | ₩12,449 | ₩12,449 | ₩11,899 | ₩12,047 | -3.23% | 17.7만 |
|---|
| 2025.11.11 | ₩12,409 | ₩12,509 | ₩12,154 | ₩12,315 | -0.76% | 21.9만 |
|---|
| 2025.11.10 | ₩12,583 | ₩13,085 | ₩12,335 | ₩12,569 | -0.11% | 33.7만 |
|---|
| 2025.11.07 | ₩11,551 | ₩12,194 | ₩11,390 | ₩12,067 | +4.47% | 27.1만 |
|---|
| 2025.11.06 | ₩12,732 | ₩13,079 | ₩11,122 | ₩11,685 | -8.22% | 56.5만 |
|---|
| 2025.11.05 | ₩13,226 | ₩14,486 | ₩13,226 | ₩14,110 | +6.69% | 36.5만 |
|---|
| 2025.11.04 | ₩13,722 | ₩13,856 | ₩13,199 | ₩13,199 | -3.81% | 29.3만 |
|---|
| 2025.11.03 | ₩14,378 | ₩14,445 | ₩13,722 | ₩14,017 | -2.52% | 23.5만 |
|---|
| 2025.10.31 | ₩14,204 | ₩14,539 | ₩14,017 | ₩14,204 | 0.00% | 11만 |
|---|
| 2025.10.30 | ₩14,338 | ₩14,427 | ₩13,896 | ₩13,963 | -2.62% | 17.2만 |
|---|
| 2025.10.29 | ₩14,258 | ₩14,968 | ₩14,124 | ₩14,539 | +1.97% | 33.5만 |
|---|
| 2025.10.28 | ₩14,244 | ₩14,378 | ₩14,030 | ₩14,057 | -1.32% | 14만 |
|---|
| 2025.10.27 | ₩14,432 | ₩14,601 | ₩14,030 | ₩14,218 | -1.49% | 15.9만 |
|---|
| 2025.10.24 | ₩14,338 | ₩14,432 | ₩13,963 | ₩14,231 | -0.75% | 27.7만 |
|---|
| 2025.10.23 | ₩13,226 | ₩13,863 | ₩13,186 | ₩13,829 | +4.56% | 14.7만 |
|---|
| 2025.10.22 | ₩13,802 | ₩13,881 | ₩12,681 | ₩13,199 | -4.37% | 41.7만 |
|---|
| 2025.10.21 | ₩13,963 | ₩14,137 | ₩13,762 | ₩14,057 | +0.67% | 15.9만 |
|---|
| 2025.10.20 | ₩13,481 | ₩14,472 | ₩13,266 | ₩14,057 | +4.27% | 30만 |
|---|
| 2025.10.17 | ₩14,285 | ₩14,325 | ₩13,172 | ₩13,239 | -7.32% | 69.5만 |
|---|
| 2025.10.16 | ₩16,094 | ₩16,120 | ₩14,338 | ₩14,546 | -9.62% | 65.9만 |
|---|
| 2025.10.15 | ₩15,008 | ₩16,281 | ₩14,888 | ₩15,973 | +6.43% | 99.9만 |
|---|
| 2025.10.14 | ₩14,807 | ₩15,249 | ₩14,444 | ₩14,620 | -1.27% | 30.2만 |
|---|
| 2025.10.13 | ₩14,445 | ₩15,343 | ₩14,231 | ₩15,249 | +5.57% | 30.7만 |
|---|
| 2025.10.10 | ₩15,504 | ₩15,705 | ₩14,204 | ₩14,218 | -8.30% | 40.1만 |
|---|