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 | ₩22,732 | ₩22,783 | ₩21,760 | ₩22,062 | -2.95% | 44.9만 |
| 2026.10.08 | ₩22,638 | ₩23,027 | ₩21,511 | ₩22,196 | -1.95% | 79.4만 |
| 2026.10.07 | ₩23,081 | ₩23,302 | ₩22,531 | ₩23,108 | +0.12% | 65.9만 |
| 2026.10.06 | ₩24,570 | ₩24,811 | ₩23,738 | ₩23,819 | -3.06% | 53만 |
| 2026.10.05 | ₩25,247 | ₩25,482 | ₩24,053 | ₩24,436 | -3.21% | 78.7만 |
| 2026.10.02 | ₩25,589 | ₩26,514 | ₩25,173 | ₩25,254 | -1.31% | 101.4만 |
| 2026.10.01 | ₩24,918 | ₩25,213 | ₩24,100 | ₩25,012 | +0.38% | 57.3만 |
| 2026.09.30 | ₩25,120 | ₩25,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,731 |
| -1.55% |
| 70만 |
| 2026.09.29 | ₩24,811 | ₩25,884 | ₩24,516 | ₩24,985 | +0.70% | 88만 |
|---|
| 2026.09.28 | ₩24,342 | ₩24,851 | ₩23,913 | ₩24,315 | -0.11% | 81만 |
|---|
| 2026.09.25 | ₩24,301 | ₩25,388 | ₩23,550 | ₩24,771 | +1.93% | 99만 |
|---|
| 2026.09.24 | ₩22,129 | ₩24,100 | ₩21,954 | ₩23,980 | +8.36% | 88만 |
|---|
| 2026.09.23 | ₩23,309 | ₩23,591 | ₩22,558 | ₩22,920 | -1.67% | 77만 |
|---|
| 2026.09.22 | ₩22,478 | ₩23,765 | ₩22,397 | ₩23,711 | +5.49% | 127만 |
|---|
| 2026.09.21 | ₩21,378 | ₩23,305 | ₩20,969 | ₩23,027 | +7.72% | 131.3만 |
|---|
| 2026.09.18 | ₩20,104 | ₩20,600 | ₩19,983 | ₩20,493 | +1.93% | 153.2만 |
|---|
| 2026.09.17 | ₩20,278 | ₩20,486 | ₩19,849 | ₩19,862 | -2.05% | 63.1만 |
|---|
| 2026.09.16 | ₩19,768 | ₩19,849 | ₩18,749 | ₩19,272 | -2.51% | 76.9만 |
|---|
| 2026.09.15 | ₩20,063 | ₩20,251 | ₩19,017 | ₩19,460 | -3.01% | 71.8만 |
|---|
| 2026.09.14 | ₩20,439 | ₩20,533 | ₩19,661 | ₩19,755 | -3.35% | 107.8만 |
|---|
| 2026.09.11 | ₩21,726 | ₩22,196 | ₩21,512 | ₩21,753 | +0.12% | 66.7만 |
|---|
| 2026.09.10 | ₩21,646 | ₩22,384 | ₩21,324 | ₩21,364 | -1.30% | 61.5만 |
|---|
| 2026.09.09 | ₩22,156 | ₩23,403 | ₩22,129 | ₩22,424 | +1.21% | 87.2만 |
|---|
| 2026.09.08 | ₩22,799 | ₩23,269 | ₩22,250 | ₩22,330 | -2.06% | 87.3만 |
|---|
| 2026.09.04 | ₩21,659 | ₩22,062 | ₩21,364 | ₩21,954 | +1.36% | 72.8만 |
|---|
| 2026.09.03 | ₩21,297 | ₩21,673 | ₩20,680 | ₩21,257 | -0.19% | 57.2만 |
|---|
| 2026.09.02 | ₩21,257 | ₩21,610 | ₩20,855 | ₩21,324 | +0.32% | 59.5만 |
|---|
| 2026.09.01 | ₩20,949 | ₩21,566 | ₩20,521 | ₩21,270 | +1.54% | 104.2만 |
|---|
| 2026.08.31 | ₩21,941 | ₩22,665 | ₩21,434 | ₩21,794 | -0.67% | 58.1만 |
|---|
| 2026.08.28 | ₩23,188 | ₩23,188 | ₩21,861 | ₩22,196 | -4.28% | 85.3만 |
|---|
| 2026.08.27 | ₩24,811 | ₩24,811 | ₩23,015 | ₩23,416 | -5.62% | 71.9만 |
|---|
| 2026.08.26 | ₩23,229 | ₩24,161 | ₩22,692 | ₩23,617 | +1.67% | 97.8만 |
|---|
| 2026.08.25 | ₩22,799 | ₩25,321 | ₩22,545 | ₩23,644 | +3.71% | 191.6만 |
|---|
| 2026.08.24 | ₩22,129 | ₩22,221 | ₩21,324 | ₩21,646 | -2.18% | 102.3만 |
|---|
| 2026.08.21 | ₩23,175 | ₩23,309 | ₩22,000 | ₩22,947 | -0.98% | 89.2만 |
|---|
| 2026.08.20 | ₩22,933 | ₩23,805 | ₩22,343 | ₩22,759 | -0.76% | 110.5만 |
|---|
| 2026.08.19 | ₩25,354 | ₩25,354 | ₩22,585 | ₩23,389 | -7.75% | 154.1만 |
|---|
| 2026.08.18 | ₩24,825 | ₩26,140 | ₩23,391 | ₩24,744 | -0.32% | 199.1만 |
|---|
| 2026.08.17 | ₩26,608 | ₩27,024 | ₩25,428 | ₩26,622 | +0.05% | 197.5만 |
|---|
| 2026.08.14 | ₩22,866 | ₩25,361 | ₩22,853 | ₩25,321 | +10.73% | 157만 |
|---|
| 2026.08.13 | ₩22,578 | ₩23,509 | ₩22,223 | ₩22,571 | -0.03% | 103.1만 |
|---|
| 2026.08.12 | ₩22,987 | ₩23,996 | ₩22,799 | ₩22,880 | -0.47% | 121.9만 |
|---|
| 2026.08.11 | ₩21,914 | ₩22,182 | ₩21,202 | ₩22,048 | +0.61% | 56.1만 |
|---|
| 2026.08.10 | ₩22,665 | ₩22,947 | ₩21,150 | ₩21,364 | -5.74% | 100.7만 |
|---|
| 2026.08.07 | ₩22,008 | ₩22,625 | ₩20,855 | ₩22,317 | +1.40% | 159.7만 |
|---|
| 2026.08.06 | ₩20,898 | ₩22,276 | ₩20,184 | ₩20,989 | +0.44% | 183.4만 |
|---|
| 2026.08.05 | ₩22,746 | ₩23,389 | ₩21,445 | ₩21,646 | -4.83% | 272.9만 |
|---|
| 2026.08.04 | ₩24,342 | ₩24,543 | ₩22,397 | ₩23,363 | -4.02% | 236.5만 |
|---|
| 2026.08.03 | ₩19,111 | ₩20,935 | ₩18,776 | ₩20,721 | +8.42% | 92.7만 |
|---|
| 2026.07.31 | ₩20,332 | ₩21,008 | ₩18,977 | ₩19,487 | -4.16% | 99.1만 |
|---|
| 2026.07.30 | ₩18,240 | ₩19,460 | ₩18,240 | ₩19,393 | +6.32% | 95.3만 |
|---|
| 2026.07.29 | ₩18,709 | ₩19,031 | ₩17,260 | ₩17,341 | -7.31% | 103.4만 |
|---|
| 2026.07.28 | ₩19,306 | ₩19,312 | ₩17,784 | ₩18,736 | -2.95% | 102.8만 |
|---|
| 2026.07.27 | ₩20,747 | ₩21,163 | ₩19,413 | ₩20,050 | -3.36% | 75.4만 |
|---|
| 2026.07.24 | ₩21,726 | ₩21,909 | ₩19,916 | ₩20,238 | -6.85% | 112.8만 |
|---|
| 2026.07.23 | ₩20,573 | ₩22,880 | ₩20,573 | ₩22,263 | +8.21% | 121.4만 |
|---|
| 2026.07.22 | ₩20,788 | ₩22,558 | ₩20,519 | ₩21,539 | +3.61% | 158.6만 |
|---|
| 2026.07.21 | ₩20,707 | ₩21,713 | ₩20,177 | ₩21,498 | +3.82% | 103.5만 |
|---|
| 2026.07.20 | ₩20,117 | ₩20,265 | ₩19,205 | ₩19,353 | -3.80% | 90.6만 |
|---|
| 2026.07.17 | ₩18,736 | ₩19,962 | ₩18,072 | ₩19,514 | +4.15% | 120.8만 |
|---|
| 2026.07.16 | ₩21,103 | ₩21,391 | ₩19,366 | ₩19,681 | -6.74% | 196.2만 |
|---|
| 2026.07.15 | ₩23,805 | ₩23,990 | ₩21,378 | ₩21,995 | -7.61% | 96.3만 |
|---|
| 2026.07.14 | ₩24,047 | ₩24,174 | ₩22,933 | ₩23,457 | -2.45% | 68.3만 |
|---|
| 2026.07.13 | ₩23,685 | ₩23,765 | ₩22,464 | ₩22,706 | -4.13% | 85.5만 |
|---|
| 2026.07.10 | ₩23,966 | ₩25,160 | ₩23,631 | ₩24,704 | +3.08% | 90.1만 |
|---|
| 2026.07.09 | ₩24,248 | ₩25,213 | ₩23,808 | ₩24,328 | +0.33% | 130.1만 |
|---|
| 2026.07.08 | ₩23,430 | ₩24,369 | ₩22,169 | ₩23,322 | -0.46% | 126.6만 |
|---|
| 2026.07.07 | ₩25,146 | ₩25,388 | ₩23,175 | ₩23,711 | -5.71% | 164.2만 |
|---|
| 2026.07.06 | ₩26,353 | ₩28,271 | ₩26,152 | ₩26,313 | -0.15% | 93.5만 |
|---|
| 2026.07.02 | ₩29,867 | ₩30,102 | ₩25,099 | ₩25,669 | -14.05% | 221.6만 |
|---|
| 2026.07.01 | ₩30,518 | ₩31,436 | ₩29,612 | ₩29,961 | -1.82% | 125.8만 |
|---|
| 2026.06.30 | ₩29,867 | ₩32,737 | ₩29,755 | ₩32,429 | +8.58% | 146.8만 |
|---|
| 2026.06.29 | ₩28,392 | ₩30,457 | ₩27,145 | ₩30,216 | +6.42% | 147.1만 |
|---|
| 2026.06.26 | ₩28,070 | ₩29,720 | ₩27,896 | ₩29,170 | +3.92% | 406.8만 |
|---|
| 2026.06.25 | ₩30,578 | ₩30,833 | ₩27,292 | ₩29,290 | -4.21% | 154.7만 |
|---|
| 2026.06.24 | ₩30,457 | ₩30,551 | ₩27,762 | ₩28,700 | -5.77% | 163.3만 |
|---|
| 2026.06.23 | ₩31,302 | ₩33,233 | ₩30,042 | ₩30,243 | -3.38% | 206.9만 |
|---|
| 2026.06.22 | ₩37,941 | ₩38,692 | ₩32,818 | ₩34,239 | -9.76% | 285.7만 |
|---|
| 2026.06.18 | ₩36,318 | ₩37,351 | ₩34,829 | ₩36,358 | +0.11% | 383.1만 |
|---|
| 2026.06.17 | ₩36,895 | ₩36,895 | ₩33,542 | ₩34,440 | -6.65% | 170.2만 |
|---|
| 2026.06.16 | ₩38,122 | ₩38,566 | ₩35,017 | ₩35,084 | -7.97% | 235.7만 |
|---|
| 2026.06.15 | ₩35,965 | ₩38,813 | ₩34,883 | ₩37,351 | +3.85% | 353.2만 |
|---|
| 2026.06.12 | ₩32,925 | ₩34,132 | ₩31,249 | ₩32,737 | -0.57% | 144.4만 |
|---|
| 2026.06.11 | ₩31,604 | ₩32,496 | ₩30,028 | ₩32,456 | +2.69% | 122.8만 |
|---|
| 2026.06.10 | ₩30,015 | ₩33,311 | ₩30,001 | ₩30,658 | +2.14% | 118.9만 |
|---|
| 2026.06.09 | ₩33,877 | ₩34,827 | ₩28,499 | ₩31,222 | -7.84% | 233.5만 |
|---|
| 2026.06.08 | ₩33,596 | ₩33,663 | ₩31,919 | ₩32,590 | -2.99% | 142.9만 |
|---|
| 2026.06.05 | ₩36,211 | ₩36,492 | ₩31,678 | ₩31,731 | -12.37% | 260.2만 |
|---|
| 2026.06.04 | ₩36,452 | ₩39,542 | ₩35,634 | ₩38,115 | +4.56% | 153.3만 |
|---|
| 2026.06.03 | ₩40,227 | ₩41,991 | ₩37,217 | ₩38,316 | -4.75% | 294.2만 |
|---|
| 2026.06.02 | ₩39,020 | ₩44,538 | ₩39,020 | ₩40,382 | +3.49% | 379.7만 |
|---|
| 2026.06.01 | ₩35,044 | ₩42,648 | ₩34,255 | ₩40,382 | +15.23% | 477.6만 |
|---|
| 2026.05.29 | ₩42,045 | ₩42,554 | ₩34,910 | ₩35,379 | -15.85% | 572.2만 |
|---|
| 2026.05.28 | ₩40,274 | ₩43,319 | ₩37,948 | ₩41,924 | +4.10% | 390.3만 |
|---|
| 2026.05.27 | ₩42,769 | ₩46,082 | ₩38,695 | ₩40,194 | -6.02% | 570.8만 |
|---|
| 2026.05.26 | ₩46,135 | ₩46,524 | ₩39,711 | ₩43,855 | -4.94% | 752.7만 |
|---|
| 2026.05.22 | ₩43,064 | ₩49,273 | ₩40,234 | ₩45,170 | +4.89% | 633.3만 |
|---|
| 2026.05.21 | ₩41,079 | ₩44,094 | ₩39,678 | ₩43,520 | +5.94% | 363.3만 |
|---|
| 2026.05.20 | ₩43,721 | ₩43,788 | ₩37,820 | ₩38,813 | -11.23% | 453.7만 |
|---|
| 2026.05.19 | ₩41,575 | ₩45,599 | ₩39,564 | ₩42,541 | +2.32% | 458.7만 |
|---|
| 2026.05.18 | ₩51,848 | ₩51,848 | ₩41,991 | ₩44,727 | -13.74% | 567만 |
|---|
| 2026.05.15 | ₩50,963 | ₩53,646 | ₩48,590 | ₩50,387 | -1.13% | 443.5만 |
|---|
| 2026.05.14 | ₩55,510 | ₩56,958 | ₩50,534 | ₩54,491 | -1.84% | 693.4만 |
|---|
| 2026.05.13 | ₩67,339 | ₩69,069 | ₩55,389 | ₩55,604 | -17.43% | 1567만 |
|---|
| 2026.05.12 | ₩48,905 | ₩59,681 | ₩45,639 | ₩59,024 | +20.69% | 1400.8만 |
|---|
| 2026.05.11 | ₩48,418 | ₩59,909 | ₩45,143 | ₩53,458 | +10.41% | 2802.8만 |
|---|
| 2026.05.08 | ₩29,740 | ₩37,056 | ₩29,036 | ₩36,197 | +21.71% | 626.7만 |
|---|
| 2026.05.07 | ₩28,808 | ₩29,881 | ₩27,225 | ₩28,848 | +0.14% | 282.8만 |
|---|
| 2026.05.06 | ₩25,669 | ₩29,490 | ₩24,811 | ₩28,915 | +12.64% | 336.2만 |
|---|
| 2026.05.05 | ₩25,227 | ₩26,365 | ₩23,443 | ₩25,549 | +1.28% | 289.1만 |
|---|
| 2026.05.04 | ₩28,727 | ₩28,835 | ₩25,093 | ₩25,146 | -12.46% | 405.5만 |
|---|
| 2026.05.01 | ₩24,543 | ₩30,430 | ₩24,395 | ₩28,821 | +17.43% | 469.3만 |
|---|
| 2026.04.30 | ₩24,221 | ₩26,434 | ₩22,129 | ₩24,516 | +1.22% | 1431.7만 |
|---|
| 2026.04.29 | ₩17,649 | ₩18,012 | ₩16,603 | ₩17,690 | +0.23% | 93.8만 |
|---|
| 2026.04.28 | ₩17,716 | ₩18,441 | ₩16,603 | ₩17,086 | -3.56% | 71.5만 |
|---|
| 2026.04.27 | ₩19,312 | ₩19,339 | ₩17,904 | ₩18,521 | -4.10% | 86.7만 |
|---|
| 2026.04.24 | ₩17,556 | ₩19,292 | ₩17,100 | ₩18,870 | +7.49% | 136.6만 |
|---|
| 2026.04.23 | ₩17,341 | ₩17,730 | ₩16,576 | ₩16,925 | -2.40% | 57만 |
|---|
| 2026.04.22 | ₩17,274 | ₩17,703 | ₩16,940 | ₩17,341 | +0.39% | 39.1만 |
|---|
| 2026.04.21 | ₩16,898 | ₩17,448 | ₩16,764 | ₩16,831 | -0.40% | 39.1만 |
|---|
| 2026.04.20 | ₩16,496 | ₩16,965 | ₩16,188 | ₩16,684 | +1.14% | 36.3만 |
|---|
| 2026.04.17 | ₩16,429 | ₩16,898 | ₩16,147 | ₩16,590 | +0.98% | 36.7만 |
|---|
| 2026.04.16 | ₩16,067 | ₩16,456 | ₩15,933 | ₩16,268 | +1.25% | 45.4만 |
|---|
| 2026.04.15 | ₩15,584 | ₩16,027 | ₩15,235 | ₩15,839 | +1.64% | 36.5만 |
|---|
| 2026.04.14 | ₩15,799 | ₩15,980 | ₩15,128 | ₩15,557 | -1.53% | 63.9만 |
|---|
| 2026.04.13 | ₩13,760 | ₩15,074 | ₩13,626 | ₩14,900 | +8.28% | 86.9만 |
|---|
| 2026.04.10 | ₩13,720 | ₩13,961 | ₩13,492 | ₩13,760 | +0.29% | 48.1만 |
|---|
| 2026.04.09 | ₩13,076 | ₩13,921 | ₩12,955 | ₩13,613 | +4.10% | 58.4만 |
|---|
| 2026.04.08 | ₩13,264 | ₩13,364 | ₩12,862 | ₩13,076 | -1.42% | 28.1만 |
|---|
| 2026.04.07 | ₩12,674 | ₩12,888 | ₩12,352 | ₩12,486 | -1.48% | 18.4만 |
|---|
| 2026.04.06 | ₩12,741 | ₩12,908 | ₩12,285 | ₩12,741 | 0.00% | 23.5만 |
|---|
| 2026.04.02 | ₩11,802 | ₩12,768 | ₩11,708 | ₩12,714 | +7.73% | 28.8만 |
|---|
| 2026.04.01 | ₩12,137 | ₩12,473 | ₩12,043 | ₩12,338 | +1.66% | 22.6만 |
|---|
| 2026.03.31 | ₩11,225 | ₩11,795 | ₩11,205 | ₩11,789 | +5.02% | 23.4만 |
|---|
| 2026.03.30 | ₩11,990 | ₩12,057 | ₩10,729 | ₩10,944 | -8.72% | 31.5만 |
|---|
| 2026.03.27 | ₩12,003 | ₩12,312 | ₩11,789 | ₩11,842 | -1.34% | 24.2만 |
|---|
| 2026.03.26 | ₩12,741 | ₩12,781 | ₩12,077 | ₩12,124 | -4.84% | 17.7만 |
|---|
| 2026.03.25 | ₩12,674 | ₩13,250 | ₩12,446 | ₩13,036 | +2.86% | 39.3만 |
|---|
| 2026.03.24 | ₩12,097 | ₩12,808 | ₩12,057 | ₩12,459 | +2.99% | 44.2만 |
|---|
| 2026.03.23 | ₩12,110 | ₩12,446 | ₩11,976 | ₩12,231 | +1.00% | 18.9만 |
|---|
| 2026.03.20 | ₩12,674 | ₩12,741 | ₩11,681 | ₩11,735 | -7.41% | 48.1만 |
|---|
| 2026.03.19 | ₩12,258 | ₩12,781 | ₩12,003 | ₩12,674 | +3.39% | 19.9만 |
|---|
| 2026.03.18 | ₩12,473 | ₩12,821 | ₩12,338 | ₩12,526 | +0.43% | 31.5만 |
|---|
| 2026.03.17 | ₩12,151 | ₩12,727 | ₩12,151 | ₩12,473 | +2.65% | 26.2만 |
|---|
| 2026.03.16 | ₩12,110 | ₩12,365 | ₩12,050 | ₩12,151 | +0.33% | 21.1만 |
|---|
| 2026.03.13 | ₩12,097 | ₩12,502 | ₩11,802 | ₩11,829 | -2.22% | 34.8만 |
|---|
| 2026.03.12 | ₩12,191 | ₩12,326 | ₩11,815 | ₩11,976 | -1.76% | 25.6만 |
|---|
| 2026.03.11 | ₩12,231 | ₩12,660 | ₩12,010 | ₩12,271 | +0.33% | 38.2만 |
|---|
| 2026.03.10 | ₩12,258 | ₩12,674 | ₩12,084 | ₩12,271 | +0.11% | 55.4만 |
|---|
| 2026.03.09 | ₩11,453 | ₩12,325 | ₩11,212 | ₩12,258 | +7.03% | 60.7만 |
|---|
| 2026.03.06 | ₩11,661 | ₩12,164 | ₩11,520 | ₩11,748 | +0.75% | 74.1만 |
|---|
| 2026.03.05 | ₩13,371 | ₩13,425 | ₩11,950 | ₩12,224 | -8.58% | 155.6만 |
|---|
| 2026.03.04 | ₩14,417 | ₩14,981 | ₩14,015 | ₩14,471 | +0.37% | 75.5만 |
|---|
| 2026.03.03 | ₩14,645 | ₩14,813 | ₩13,854 | ₩14,229 | -2.84% | 40.2만 |
|---|
| 2026.03.02 | ₩14,015 | ₩15,343 | ₩13,814 | ₩15,276 | +9.00% | 57.6만 |
|---|
| 2026.02.27 | ₩14,699 | ₩14,927 | ₩14,404 | ₩14,484 | -1.46% | 56.4만 |
|---|
| 2026.02.26 | ₩15,296 | ₩15,323 | ₩14,565 | ₩15,021 | -1.80% | 27.3만 |
|---|
| 2026.02.25 | ₩15,048 | ₩15,665 | ₩14,887 | ₩15,329 | +1.87% | 39.6만 |
|---|
| 2026.02.24 | ₩14,431 | ₩15,396 | ₩14,431 | ₩14,846 | +2.88% | 43.9만 |
|---|
| 2026.02.23 | ₩14,511 | ₩14,753 | ₩14,137 | ₩14,417 | -0.65% | 31.8만 |
|---|
| 2026.02.20 | ₩14,699 | ₩15,698 | ₩14,531 | ₩14,739 | +0.27% | 39.7만 |
|---|
| 2026.02.19 | ₩14,739 | ₩14,873 | ₩14,484 | ₩14,846 | +0.73% | 25.6만 |
|---|
| 2026.02.18 | ₩14,659 | ₩15,302 | ₩14,176 | ₩14,900 | +1.65% | 53.7만 |
|---|
| 2026.02.17 | ₩14,484 | ₩14,645 | ₩13,760 | ₩14,632 | +1.02% | 44만 |
|---|
| 2026.02.13 | ₩14,618 | ₩15,276 | ₩14,350 | ₩14,793 | +1.19% | 29.4만 |
|---|
| 2026.02.12 | ₩15,048 | ₩15,396 | ₩14,337 | ₩14,699 | -2.32% | 61.8만 |
|---|
| 2026.02.11 | ₩15,584 | ₩15,618 | ₩14,504 | ₩14,887 | -4.48% | 49.7만 |
|---|
| 2026.02.10 | ₩15,074 | ₩15,711 | ₩14,769 | ₩15,316 | +1.60% | 68.2만 |
|---|
| 2026.02.09 | ₩14,632 | ₩15,557 | ₩14,229 | ₩15,182 | +3.76% | 61만 |
|---|
| 2026.02.06 | ₩13,680 | ₩14,753 | ₩13,425 | ₩14,645 | +7.06% | 82.3만 |
|---|
| 2026.02.05 | ₩13,733 | ₩14,006 | ₩13,197 | ₩13,371 | -2.64% | 70.9만 |
|---|
| 2026.02.04 | ₩14,659 | ₩15,088 | ₩13,613 | ₩14,095 | -3.84% | 94.8만 |
|---|
| 2026.02.03 | ₩17,153 | ₩17,569 | ₩13,653 | ₩14,739 | -14.07% | 250.9만 |
|---|
| 2026.02.02 | ₩17,073 | ₩18,977 | ₩16,898 | ₩17,757 | +4.01% | 103.6만 |
|---|
| 2026.01.30 | ₩19,896 | ₩21,364 | ₩17,267 | ₩17,421 | -12.44% | 298.6만 |
|---|
| 2026.01.29 | ₩17,462 | ₩18,092 | ₩16,670 | ₩17,958 | +2.84% | 114.8만 |
|---|
| 2026.01.28 | ₩19,232 | ₩19,420 | ₩17,502 | ₩17,582 | -8.58% | 93.9만 |
|---|
| 2026.01.27 | ₩17,784 | ₩18,948 | ₩17,381 | ₩18,816 | +5.81% | 101만 |
|---|
| 2026.01.26 | ₩18,642 | ₩19,540 | ₩17,301 | ₩17,636 | -5.40% | 143.9만 |
|---|
| 2026.01.23 | ₩20,694 | ₩20,788 | ₩18,481 | ₩18,977 | -8.30% | 156.5만 |
|---|
| 2026.01.22 | ₩22,511 | ₩23,121 | ₩20,117 | ₩20,680 | -8.13% | 228.7만 |
|---|
| 2026.01.21 | ₩19,809 | ₩21,792 | ₩19,299 | ₩21,566 | +8.87% | 292.7만 |
|---|
| 2026.01.20 | ₩18,012 | ₩21,123 | ₩17,126 | ₩19,675 | +9.23% | 180.4만 |
|---|
| 2026.01.16 | ₩16,496 | ₩18,065 | ₩16,496 | ₩17,757 | +7.64% | 89만 |
|---|
| 2026.01.15 | ₩15,611 | ₩16,603 | ₩15,462 | ₩16,268 | +4.21% | 46.3만 |
|---|
| 2026.01.14 | ₩16,281 | ₩16,315 | ₩15,101 | ₩15,289 | -6.10% | 38.5만 |
|---|
| 2026.01.13 | ₩15,383 | ₩17,180 | ₩15,329 | ₩16,295 | +5.93% | 63.4만 |
|---|
| 2026.01.12 | ₩16,295 | ₩16,496 | ₩14,900 | ₩15,249 | -6.42% | 64.1만 |
|---|
| 2026.01.09 | ₩15,960 | ₩16,228 | ₩15,437 | ₩16,121 | +1.01% | 49.3만 |
|---|
| 2026.01.08 | ₩15,986 | ₩16,737 | ₩15,437 | ₩15,893 | -0.59% | 64.2만 |
|---|
| 2026.01.07 | ₩16,174 | ₩17,032 | ₩15,718 | ₩16,067 | -0.66% | 105.3만 |
|---|
| 2026.01.06 | ₩14,377 | ₩17,435 | ₩14,160 | ₩16,174 | +12.50% | 125.6만 |
|---|
| 2026.01.05 | ₩13,505 | ₩14,525 | ₩13,505 | ₩14,283 | +5.76% | 33.5만 |
|---|
| 2026.01.02 | ₩12,674 | ₩13,559 | ₩12,541 | ₩13,492 | +6.46% | 19.8만 |
|---|
| 2025.12.31 | ₩12,553 | ₩12,593 | ₩12,392 | ₩12,446 | -0.85% | 7.3만 |
|---|
| 2025.12.30 | ₩12,312 | ₩12,848 | ₩12,285 | ₩12,553 | +1.96% | 11.7만 |
|---|
| 2025.12.29 | ₩12,446 | ₩12,607 | ₩12,104 | ₩12,245 | -1.62% | 13.6만 |
|---|
| 2025.12.26 | ₩12,540 | ₩12,580 | ₩12,204 | ₩12,580 | +0.32% | 13.8만 |
|---|
| 2025.12.24 | ₩12,647 | ₩12,714 | ₩12,286 | ₩12,473 | -1.38% | 5.6만 |
|---|
| 2025.12.23 | ₩12,245 | ₩12,809 | ₩12,245 | ₩12,580 | +2.74% | 24.6만 |
|---|
| 2025.12.22 | ₩12,204 | ₩12,707 | ₩12,030 | ₩12,338 | +1.10% | 15.9만 |
|---|
| 2025.12.19 | ₩11,936 | ₩12,178 | ₩11,815 | ₩11,990 | +0.45% | 10.2만 |
|---|
| 2025.12.18 | ₩11,775 | ₩12,157 | ₩11,775 | ₩11,923 | +1.25% | 12.3만 |
|---|
| 2025.12.17 | ₩11,909 | ₩12,057 | ₩11,239 | ₩11,319 | -4.95% | 11.1만 |
|---|
| 2025.12.16 | ₩11,909 | ₩12,082 | ₩11,641 | ₩11,842 | -0.56% | 8.7만 |
|---|
| 2025.12.15 | ₩12,473 | ₩12,533 | ₩12,017 | ₩12,070 | -3.23% | 18.1만 |
|---|
| 2025.12.12 | ₩13,049 | ₩13,060 | ₩12,204 | ₩12,285 | -5.86% | 18.2만 |
|---|
| 2025.12.11 | ₩12,352 | ₩13,049 | ₩12,178 | ₩13,036 | +5.54% | 17.9만 |
|---|
| 2025.12.10 | ₩12,768 | ₩12,768 | ₩12,373 | ₩12,526 | -1.89% | 16.9만 |
|---|
| 2025.12.09 | ₩12,312 | ₩12,808 | ₩12,010 | ₩12,754 | +3.59% | 22.7만 |
|---|
| 2025.12.08 | ₩11,990 | ₩12,388 | ₩11,882 | ₩12,298 | +2.57% | 28.6만 |
|---|
| 2025.12.05 | ₩11,668 | ₩11,963 | ₩11,561 | ₩11,628 | -0.34% | 14.2만 |
|---|
| 2025.12.04 | ₩11,292 | ₩11,701 | ₩11,271 | ₩11,534 | +2.14% | 16.4만 |
|---|
| 2025.12.03 | ₩10,997 | ₩11,319 | ₩10,836 | ₩11,306 | +2.80% | 17.2만 |
|---|
| 2025.12.02 | ₩10,675 | ₩11,239 | ₩10,675 | ₩10,997 | +3.02% | 17.2만 |
|---|
| 2025.12.01 | ₩10,729 | ₩10,823 | ₩10,555 | ₩10,582 | -1.38% | 10만 |
|---|
| 2025.11.28 | ₩10,649 | ₩10,823 | ₩10,568 | ₩10,756 | +1.01% | 6.7만 |
|---|
| 2025.11.26 | ₩10,474 | ₩10,751 | ₩10,421 | ₩10,541 | +0.64% | 13.2만 |
|---|
| 2025.11.25 | ₩10,313 | ₩10,595 | ₩10,032 | ₩10,421 | +1.04% | 15.6만 |
|---|
| 2025.11.24 | ₩10,099 | ₩10,474 | ₩10,085 | ₩10,394 | +2.92% | 11.3만 |
|---|
| 2025.11.21 | ₩10,327 | ₩10,394 | ₩9,857 | ₩10,059 | -2.60% | 23.2만 |
|---|
| 2025.11.20 | ₩11,131 | ₩11,292 | ₩10,126 | ₩10,287 | -7.59% | 36만 |
|---|
| 2025.11.19 | ₩10,850 | ₩10,999 | ₩10,608 | ₩10,649 | -1.85% | 25.7만 |
|---|
| 2025.11.18 | ₩10,930 | ₩11,131 | ₩10,675 | ₩10,716 | -1.96% | 23.4만 |
|---|
| 2025.11.17 | ₩11,038 | ₩11,192 | ₩10,769 | ₩10,930 | -0.97% | 18.4만 |
|---|
| 2025.11.14 | ₩11,038 | ₩11,363 | ₩10,930 | ₩11,131 | +0.85% | 19.7만 |
|---|
| 2025.11.13 | ₩11,802 | ₩11,903 | ₩11,279 | ₩11,400 | -3.41% | 26.1만 |
|---|
| 2025.11.12 | ₩12,459 | ₩12,459 | ₩11,909 | ₩12,057 | -3.23% | 17.7만 |
|---|
| 2025.11.11 | ₩12,419 | ₩12,520 | ₩12,164 | ₩12,325 | -0.76% | 21.9만 |
|---|
| 2025.11.10 | ₩12,593 | ₩13,096 | ₩12,345 | ₩12,580 | -0.11% | 33.7만 |
|---|
| 2025.11.07 | ₩11,561 | ₩12,204 | ₩11,400 | ₩12,077 | +4.47% | 27.1만 |
|---|
| 2025.11.06 | ₩12,742 | ₩13,090 | ₩11,131 | ₩11,695 | -8.22% | 56.5만 |
|---|
| 2025.11.05 | ₩13,237 | ₩14,498 | ₩13,237 | ₩14,122 | +6.69% | 36.5만 |
|---|
| 2025.11.04 | ₩13,733 | ₩13,867 | ₩13,210 | ₩13,210 | -3.81% | 29.3만 |
|---|
| 2025.11.03 | ₩14,390 | ₩14,457 | ₩13,733 | ₩14,028 | -2.52% | 23.5만 |
|---|
| 2025.10.31 | ₩14,216 | ₩14,551 | ₩14,028 | ₩14,216 | 0.00% | 11만 |
|---|
| 2025.10.30 | ₩14,350 | ₩14,439 | ₩13,908 | ₩13,975 | -2.62% | 17.2만 |
|---|
| 2025.10.29 | ₩14,270 | ₩14,981 | ₩14,136 | ₩14,551 | +1.97% | 33.5만 |
|---|
| 2025.10.28 | ₩14,256 | ₩14,390 | ₩14,042 | ₩14,069 | -1.32% | 14만 |
|---|
| 2025.10.27 | ₩14,444 | ₩14,613 | ₩14,042 | ₩14,229 | -1.49% | 15.9만 |
|---|
| 2025.10.24 | ₩14,350 | ₩14,444 | ₩13,975 | ₩14,243 | -0.75% | 27.7만 |
|---|
| 2025.10.23 | ₩13,237 | ₩13,874 | ₩13,197 | ₩13,841 | +4.56% | 14.7만 |
|---|
| 2025.10.22 | ₩13,814 | ₩13,893 | ₩12,691 | ₩13,210 | -4.37% | 41.7만 |
|---|
| 2025.10.21 | ₩13,975 | ₩14,149 | ₩13,774 | ₩14,069 | +0.67% | 15.9만 |
|---|
| 2025.10.20 | ₩13,492 | ₩14,484 | ₩13,277 | ₩14,069 | +4.27% | 30만 |
|---|
| 2025.10.17 | ₩14,297 | ₩14,337 | ₩13,183 | ₩13,250 | -7.32% | 69.5만 |
|---|
| 2025.10.16 | ₩16,107 | ₩16,134 | ₩14,350 | ₩14,558 | -9.62% | 65.9만 |
|---|
| 2025.10.15 | ₩15,021 | ₩16,295 | ₩14,900 | ₩15,986 | +6.43% | 99.9만 |
|---|
| 2025.10.14 | ₩14,820 | ₩15,262 | ₩14,456 | ₩14,632 | -1.27% | 30.2만 |
|---|
| 2025.10.13 | ₩14,457 | ₩15,356 | ₩14,243 | ₩15,262 | +5.57% | 30.7만 |
|---|
| 2025.10.10 | ₩15,517 | ₩15,718 | ₩14,216 | ₩14,229 | -8.30% | 40.1만 |
|---|