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 | ₩22,740 | ₩22,791 | ₩21,767 | ₩22,069 | -2.95% | 44.9만 |
| 2026.10.08 | ₩22,646 | ₩23,035 | ₩21,517 | ₩22,203 | -1.95% | 79.4만 |
| 2026.10.07 | ₩23,088 | ₩23,310 | ₩22,538 | ₩23,115 | +0.12% | 65.9만 |
| 2026.10.06 | ₩24,578 | ₩24,819 | ₩23,746 | ₩23,826 | -3.06% | 53만 |
| 2026.10.05 | ₩25,255 | ₩25,490 | ₩24,061 | ₩24,443 | -3.21% | 78.7만 |
| 2026.10.02 | ₩25,597 | ₩26,523 | ₩25,181 | ₩25,262 | -1.31% | 101.4만 |
| 2026.10.01 | ₩24,926 | ₩25,222 | ₩24,108 | ₩25,020 | +0.38% | 57.3만 |
| 2026.09.30 | ₩25,128 | ₩25,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,739 |
| -1.55% |
| 70만 |
| 2026.09.29 | ₩24,819 | ₩25,892 | ₩24,524 | ₩24,993 | +0.70% | 88만 |
|---|
| 2026.09.28 | ₩24,349 | ₩24,859 | ₩23,920 | ₩24,323 | -0.11% | 81만 |
|---|
| 2026.09.25 | ₩24,309 | ₩25,396 | ₩23,558 | ₩24,779 | +1.93% | 99만 |
|---|
| 2026.09.24 | ₩22,136 | ₩24,108 | ₩21,962 | ₩23,987 | +8.36% | 88만 |
|---|
| 2026.09.23 | ₩23,316 | ₩23,598 | ₩22,565 | ₩22,927 | -1.67% | 77만 |
|---|
| 2026.09.22 | ₩22,485 | ₩23,773 | ₩22,404 | ₩23,719 | +5.49% | 127만 |
|---|
| 2026.09.21 | ₩21,385 | ₩23,312 | ₩20,975 | ₩23,035 | +7.72% | 131.3만 |
|---|
| 2026.09.18 | ₩20,110 | ₩20,607 | ₩19,989 | ₩20,499 | +1.93% | 153.2만 |
|---|
| 2026.09.17 | ₩20,285 | ₩20,492 | ₩19,855 | ₩19,869 | -2.05% | 63.1만 |
|---|
| 2026.09.16 | ₩19,775 | ₩19,855 | ₩18,755 | ₩19,278 | -2.51% | 76.9만 |
|---|
| 2026.09.15 | ₩20,070 | ₩20,258 | ₩19,023 | ₩19,466 | -3.01% | 71.8만 |
|---|
| 2026.09.14 | ₩20,446 | ₩20,539 | ₩19,667 | ₩19,761 | -3.35% | 107.8만 |
|---|
| 2026.09.11 | ₩21,733 | ₩22,203 | ₩21,519 | ₩21,760 | +0.12% | 66.7만 |
|---|
| 2026.09.10 | ₩21,653 | ₩22,391 | ₩21,331 | ₩21,371 | -1.30% | 61.5만 |
|---|
| 2026.09.09 | ₩22,163 | ₩23,410 | ₩22,136 | ₩22,431 | +1.21% | 87.2만 |
|---|
| 2026.09.08 | ₩22,807 | ₩23,276 | ₩22,257 | ₩22,337 | -2.06% | 87.3만 |
|---|
| 2026.09.04 | ₩21,666 | ₩22,069 | ₩21,371 | ₩21,962 | +1.36% | 72.8만 |
|---|
| 2026.09.03 | ₩21,304 | ₩21,680 | ₩20,687 | ₩21,264 | -0.19% | 57.2만 |
|---|
| 2026.09.02 | ₩21,264 | ₩21,617 | ₩20,861 | ₩21,331 | +0.32% | 59.5만 |
|---|
| 2026.09.01 | ₩20,955 | ₩21,572 | ₩20,527 | ₩21,277 | +1.54% | 104.2만 |
|---|
| 2026.08.31 | ₩21,948 | ₩22,673 | ₩21,441 | ₩21,801 | -0.67% | 58.1만 |
|---|
| 2026.08.28 | ₩23,196 | ₩23,196 | ₩21,868 | ₩22,203 | -4.28% | 85.3만 |
|---|
| 2026.08.27 | ₩24,819 | ₩24,819 | ₩23,023 | ₩23,424 | -5.62% | 71.9만 |
|---|
| 2026.08.26 | ₩23,236 | ₩24,168 | ₩22,699 | ₩23,625 | +1.67% | 97.8만 |
|---|
| 2026.08.25 | ₩22,807 | ₩25,329 | ₩22,552 | ₩23,652 | +3.71% | 191.6만 |
|---|
| 2026.08.24 | ₩22,136 | ₩22,228 | ₩21,331 | ₩21,653 | -2.18% | 102.3만 |
|---|
| 2026.08.21 | ₩23,182 | ₩23,316 | ₩22,007 | ₩22,954 | -0.98% | 89.2만 |
|---|
| 2026.08.20 | ₩22,941 | ₩23,813 | ₩22,351 | ₩22,766 | -0.76% | 110.5만 |
|---|
| 2026.08.19 | ₩25,362 | ₩25,362 | ₩22,592 | ₩23,397 | -7.75% | 154.1만 |
|---|
| 2026.08.18 | ₩24,832 | ₩26,149 | ₩23,398 | ₩24,752 | -0.32% | 199.1만 |
|---|
| 2026.08.17 | ₩26,617 | ₩27,033 | ₩25,436 | ₩26,630 | +0.05% | 197.5만 |
|---|
| 2026.08.14 | ₩22,874 | ₩25,369 | ₩22,860 | ₩25,329 | +10.73% | 157만 |
|---|
| 2026.08.13 | ₩22,585 | ₩23,516 | ₩22,230 | ₩22,579 | -0.03% | 103.1만 |
|---|
| 2026.08.12 | ₩22,995 | ₩24,003 | ₩22,807 | ₩22,887 | -0.47% | 121.9만 |
|---|
| 2026.08.11 | ₩21,921 | ₩22,190 | ₩21,209 | ₩22,055 | +0.61% | 56.1만 |
|---|
| 2026.08.10 | ₩22,673 | ₩22,954 | ₩21,157 | ₩21,371 | -5.74% | 100.7만 |
|---|
| 2026.08.07 | ₩22,015 | ₩22,632 | ₩20,861 | ₩22,324 | +1.40% | 159.7만 |
|---|
| 2026.08.06 | ₩20,904 | ₩22,283 | ₩20,191 | ₩20,996 | +0.44% | 183.4만 |
|---|
| 2026.08.05 | ₩22,753 | ₩23,397 | ₩21,452 | ₩21,653 | -4.83% | 272.9만 |
|---|
| 2026.08.04 | ₩24,349 | ₩24,551 | ₩22,404 | ₩23,370 | -4.02% | 236.5만 |
|---|
| 2026.08.03 | ₩19,117 | ₩20,942 | ₩18,782 | ₩20,727 | +8.42% | 92.7만 |
|---|
| 2026.07.31 | ₩20,338 | ₩21,014 | ₩18,983 | ₩19,493 | -4.16% | 99.1만 |
|---|
| 2026.07.30 | ₩18,245 | ₩19,466 | ₩18,245 | ₩19,399 | +6.32% | 95.3만 |
|---|
| 2026.07.29 | ₩18,715 | ₩19,037 | ₩17,266 | ₩17,347 | -7.31% | 103.4만 |
|---|
| 2026.07.28 | ₩19,312 | ₩19,319 | ₩17,789 | ₩18,742 | -2.95% | 102.8만 |
|---|
| 2026.07.27 | ₩20,754 | ₩21,170 | ₩19,419 | ₩20,056 | -3.36% | 75.4만 |
|---|
| 2026.07.24 | ₩21,733 | ₩21,916 | ₩19,922 | ₩20,244 | -6.85% | 112.8만 |
|---|
| 2026.07.23 | ₩20,580 | ₩22,887 | ₩20,580 | ₩22,270 | +8.21% | 121.4만 |
|---|
| 2026.07.22 | ₩20,794 | ₩22,565 | ₩20,526 | ₩21,546 | +3.61% | 158.6만 |
|---|
| 2026.07.21 | ₩20,714 | ₩21,720 | ₩20,184 | ₩21,505 | +3.82% | 103.5만 |
|---|
| 2026.07.20 | ₩20,124 | ₩20,271 | ₩19,211 | ₩19,359 | -3.80% | 90.6만 |
|---|
| 2026.07.17 | ₩18,742 | ₩19,968 | ₩18,078 | ₩19,520 | +4.15% | 120.8만 |
|---|
| 2026.07.16 | ₩21,110 | ₩21,398 | ₩19,372 | ₩19,688 | -6.74% | 196.2만 |
|---|
| 2026.07.15 | ₩23,813 | ₩23,998 | ₩21,385 | ₩22,002 | -7.61% | 96.3만 |
|---|
| 2026.07.14 | ₩24,054 | ₩24,182 | ₩22,941 | ₩23,464 | -2.45% | 68.3만 |
|---|
| 2026.07.13 | ₩23,692 | ₩23,773 | ₩22,471 | ₩22,713 | -4.13% | 85.5만 |
|---|
| 2026.07.10 | ₩23,974 | ₩25,168 | ₩23,638 | ₩24,712 | +3.08% | 90.1만 |
|---|
| 2026.07.09 | ₩24,256 | ₩25,222 | ₩23,816 | ₩24,336 | +0.33% | 130.1만 |
|---|
| 2026.07.08 | ₩23,437 | ₩24,376 | ₩22,176 | ₩23,330 | -0.46% | 126.6만 |
|---|
| 2026.07.07 | ₩25,154 | ₩25,396 | ₩23,182 | ₩23,719 | -5.71% | 164.2만 |
|---|
| 2026.07.06 | ₩26,362 | ₩28,280 | ₩26,161 | ₩26,322 | -0.15% | 93.5만 |
|---|
| 2026.07.02 | ₩29,877 | ₩30,112 | ₩25,107 | ₩25,678 | -14.05% | 221.6만 |
|---|
| 2026.07.01 | ₩30,527 | ₩31,446 | ₩29,622 | ₩29,971 | -1.82% | 125.8만 |
|---|
| 2026.06.30 | ₩29,877 | ₩32,748 | ₩29,764 | ₩32,439 | +8.58% | 146.8만 |
|---|
| 2026.06.29 | ₩28,401 | ₩30,467 | ₩27,153 | ₩30,226 | +6.42% | 147.1만 |
|---|
| 2026.06.26 | ₩28,079 | ₩29,729 | ₩27,905 | ₩29,179 | +3.92% | 406.8만 |
|---|
| 2026.06.25 | ₩30,588 | ₩30,843 | ₩27,301 | ₩29,300 | -4.21% | 154.7만 |
|---|
| 2026.06.24 | ₩30,467 | ₩30,561 | ₩27,771 | ₩28,710 | -5.77% | 163.3만 |
|---|
| 2026.06.23 | ₩31,312 | ₩33,244 | ₩30,051 | ₩30,252 | -3.38% | 206.9만 |
|---|
| 2026.06.22 | ₩37,953 | ₩38,704 | ₩32,828 | ₩34,250 | -9.76% | 285.7만 |
|---|
| 2026.06.18 | ₩36,330 | ₩37,363 | ₩34,841 | ₩36,370 | +0.11% | 383.1만 |
|---|
| 2026.06.17 | ₩36,907 | ₩36,907 | ₩33,553 | ₩34,452 | -6.65% | 170.2만 |
|---|
| 2026.06.16 | ₩38,134 | ₩38,578 | ₩35,028 | ₩35,095 | -7.97% | 235.7만 |
|---|
| 2026.06.15 | ₩35,977 | ₩38,825 | ₩34,894 | ₩37,363 | +3.85% | 353.2만 |
|---|
| 2026.06.12 | ₩32,936 | ₩34,143 | ₩31,259 | ₩32,748 | -0.57% | 144.4만 |
|---|
| 2026.06.11 | ₩31,614 | ₩32,506 | ₩30,038 | ₩32,466 | +2.69% | 122.8만 |
|---|
| 2026.06.10 | ₩30,024 | ₩33,322 | ₩30,011 | ₩30,668 | +2.14% | 118.9만 |
|---|
| 2026.06.09 | ₩33,888 | ₩34,838 | ₩28,508 | ₩31,232 | -7.84% | 233.5만 |
|---|
| 2026.06.08 | ₩33,606 | ₩33,673 | ₩31,929 | ₩32,600 | -2.99% | 142.9만 |
|---|
| 2026.06.05 | ₩36,222 | ₩36,504 | ₩31,688 | ₩31,742 | -12.37% | 260.2만 |
|---|
| 2026.06.04 | ₩36,464 | ₩39,555 | ₩35,646 | ₩38,127 | +4.56% | 153.3만 |
|---|
| 2026.06.03 | ₩40,240 | ₩42,005 | ₩37,229 | ₩38,329 | -4.75% | 294.2만 |
|---|
| 2026.06.02 | ₩39,033 | ₩44,552 | ₩39,033 | ₩40,395 | +3.49% | 379.7만 |
|---|
| 2026.06.01 | ₩35,055 | ₩42,662 | ₩34,266 | ₩40,395 | +15.23% | 477.6만 |
|---|
| 2026.05.29 | ₩42,058 | ₩42,568 | ₩34,921 | ₩35,391 | -15.85% | 572.2만 |
|---|
| 2026.05.28 | ₩40,287 | ₩43,333 | ₩37,960 | ₩41,937 | +4.10% | 390.3만 |
|---|
| 2026.05.27 | ₩42,783 | ₩46,096 | ₩38,707 | ₩40,207 | -6.02% | 570.8만 |
|---|
| 2026.05.26 | ₩46,150 | ₩46,539 | ₩39,724 | ₩43,869 | -4.94% | 752.7만 |
|---|
| 2026.05.22 | ₩43,078 | ₩49,289 | ₩40,247 | ₩45,184 | +4.89% | 633.3만 |
|---|
| 2026.05.21 | ₩41,092 | ₩44,108 | ₩39,690 | ₩43,534 | +5.94% | 363.3만 |
|---|
| 2026.05.20 | ₩43,735 | ₩43,802 | ₩37,832 | ₩38,825 | -11.23% | 453.7만 |
|---|
| 2026.05.19 | ₩41,589 | ₩45,613 | ₩39,576 | ₩42,555 | +2.32% | 458.7만 |
|---|
| 2026.05.18 | ₩51,865 | ₩51,865 | ₩42,005 | ₩44,741 | -13.74% | 567만 |
|---|
| 2026.05.15 | ₩50,980 | ₩53,663 | ₩48,605 | ₩50,403 | -1.13% | 443.5만 |
|---|
| 2026.05.14 | ₩55,528 | ₩56,976 | ₩50,550 | ₩54,508 | -1.84% | 693.4만 |
|---|
| 2026.05.13 | ₩67,360 | ₩69,091 | ₩55,407 | ₩55,621 | -17.43% | 1567만 |
|---|
| 2026.05.12 | ₩48,920 | ₩59,700 | ₩45,654 | ₩59,042 | +20.69% | 1400.8만 |
|---|
| 2026.05.11 | ₩48,433 | ₩59,928 | ₩45,157 | ₩53,475 | +10.41% | 2802.8만 |
|---|
| 2026.05.08 | ₩29,749 | ₩37,068 | ₩29,045 | ₩36,209 | +21.71% | 626.7만 |
|---|
| 2026.05.07 | ₩28,817 | ₩29,890 | ₩27,234 | ₩28,857 | +0.14% | 282.8만 |
|---|
| 2026.05.06 | ₩25,678 | ₩29,500 | ₩24,819 | ₩28,924 | +12.64% | 336.2만 |
|---|
| 2026.05.05 | ₩25,235 | ₩26,374 | ₩23,451 | ₩25,557 | +1.28% | 289.1만 |
|---|
| 2026.05.04 | ₩28,736 | ₩28,844 | ₩25,101 | ₩25,154 | -12.46% | 405.5만 |
|---|
| 2026.05.01 | ₩24,551 | ₩30,440 | ₩24,403 | ₩28,830 | +17.43% | 469.3만 |
|---|
| 2026.04.30 | ₩24,229 | ₩26,442 | ₩22,136 | ₩24,524 | +1.22% | 1431.7만 |
|---|
| 2026.04.29 | ₩17,655 | ₩18,017 | ₩16,609 | ₩17,695 | +0.23% | 93.8만 |
|---|
| 2026.04.28 | ₩17,722 | ₩18,447 | ₩16,609 | ₩17,092 | -3.56% | 71.5만 |
|---|
| 2026.04.27 | ₩19,319 | ₩19,345 | ₩17,910 | ₩18,527 | -4.10% | 86.7만 |
|---|
| 2026.04.24 | ₩17,561 | ₩19,298 | ₩17,105 | ₩18,876 | +7.49% | 136.6만 |
|---|
| 2026.04.23 | ₩17,347 | ₩17,736 | ₩16,582 | ₩16,931 | -2.40% | 57만 |
|---|
| 2026.04.22 | ₩17,279 | ₩17,709 | ₩16,945 | ₩17,347 | +0.39% | 39.1만 |
|---|
| 2026.04.21 | ₩16,904 | ₩17,454 | ₩16,770 | ₩16,837 | -0.40% | 39.1만 |
|---|
| 2026.04.20 | ₩16,501 | ₩16,971 | ₩16,193 | ₩16,689 | +1.14% | 36.3만 |
|---|
| 2026.04.17 | ₩16,434 | ₩16,904 | ₩16,153 | ₩16,595 | +0.98% | 36.7만 |
|---|
| 2026.04.16 | ₩16,072 | ₩16,461 | ₩15,938 | ₩16,273 | +1.25% | 45.4만 |
|---|
| 2026.04.15 | ₩15,589 | ₩16,032 | ₩15,240 | ₩15,844 | +1.64% | 36.5만 |
|---|
| 2026.04.14 | ₩15,804 | ₩15,985 | ₩15,133 | ₩15,562 | -1.53% | 63.9만 |
|---|
| 2026.04.13 | ₩13,765 | ₩15,079 | ₩13,630 | ₩14,905 | +8.28% | 86.9만 |
|---|
| 2026.04.10 | ₩13,724 | ₩13,966 | ₩13,496 | ₩13,765 | +0.29% | 48.1만 |
|---|
| 2026.04.09 | ₩13,080 | ₩13,925 | ₩12,960 | ₩13,617 | +4.10% | 58.4만 |
|---|
| 2026.04.08 | ₩13,268 | ₩13,369 | ₩12,866 | ₩13,080 | -1.42% | 28.1만 |
|---|
| 2026.04.07 | ₩12,678 | ₩12,892 | ₩12,356 | ₩12,490 | -1.48% | 18.4만 |
|---|
| 2026.04.06 | ₩12,745 | ₩12,913 | ₩12,289 | ₩12,745 | 0.00% | 23.5만 |
|---|
| 2026.04.02 | ₩11,806 | ₩12,772 | ₩11,712 | ₩12,718 | +7.73% | 28.8만 |
|---|
| 2026.04.01 | ₩12,141 | ₩12,477 | ₩12,047 | ₩12,342 | +1.66% | 22.6만 |
|---|
| 2026.03.31 | ₩11,229 | ₩11,799 | ₩11,209 | ₩11,792 | +5.02% | 23.4만 |
|---|
| 2026.03.30 | ₩11,994 | ₩12,061 | ₩10,733 | ₩10,947 | -8.72% | 31.5만 |
|---|
| 2026.03.27 | ₩12,007 | ₩12,316 | ₩11,792 | ₩11,846 | -1.34% | 24.2만 |
|---|
| 2026.03.26 | ₩12,745 | ₩12,785 | ₩12,081 | ₩12,128 | -4.84% | 17.7만 |
|---|
| 2026.03.25 | ₩12,678 | ₩13,255 | ₩12,450 | ₩13,040 | +2.86% | 39.3만 |
|---|
| 2026.03.24 | ₩12,101 | ₩12,812 | ₩12,061 | ₩12,463 | +2.99% | 44.2만 |
|---|
| 2026.03.23 | ₩12,114 | ₩12,450 | ₩11,980 | ₩12,235 | +1.00% | 18.9만 |
|---|
| 2026.03.20 | ₩12,678 | ₩12,745 | ₩11,685 | ₩11,739 | -7.41% | 48.1만 |
|---|
| 2026.03.19 | ₩12,262 | ₩12,785 | ₩12,007 | ₩12,678 | +3.39% | 19.9만 |
|---|
| 2026.03.18 | ₩12,477 | ₩12,825 | ₩12,342 | ₩12,530 | +0.43% | 31.5만 |
|---|
| 2026.03.17 | ₩12,155 | ₩12,731 | ₩12,155 | ₩12,477 | +2.65% | 26.2만 |
|---|
| 2026.03.16 | ₩12,114 | ₩12,369 | ₩12,054 | ₩12,155 | +0.33% | 21.1만 |
|---|
| 2026.03.13 | ₩12,101 | ₩12,506 | ₩11,806 | ₩11,833 | -2.22% | 34.8만 |
|---|
| 2026.03.12 | ₩12,195 | ₩12,330 | ₩11,819 | ₩11,980 | -1.76% | 25.6만 |
|---|
| 2026.03.11 | ₩12,235 | ₩12,664 | ₩12,014 | ₩12,275 | +0.33% | 38.2만 |
|---|
| 2026.03.10 | ₩12,262 | ₩12,678 | ₩12,088 | ₩12,275 | +0.11% | 55.4만 |
|---|
| 2026.03.09 | ₩11,457 | ₩12,329 | ₩11,216 | ₩12,262 | +7.03% | 60.7만 |
|---|
| 2026.03.06 | ₩11,665 | ₩12,168 | ₩11,524 | ₩11,752 | +0.75% | 74.1만 |
|---|
| 2026.03.05 | ₩13,375 | ₩13,429 | ₩11,953 | ₩12,228 | -8.58% | 155.6만 |
|---|
| 2026.03.04 | ₩14,422 | ₩14,985 | ₩14,019 | ₩14,476 | +0.37% | 75.5만 |
|---|
| 2026.03.03 | ₩14,650 | ₩14,818 | ₩13,858 | ₩14,234 | -2.84% | 40.2만 |
|---|
| 2026.03.02 | ₩14,019 | ₩15,348 | ₩13,818 | ₩15,280 | +9.00% | 57.6만 |
|---|
| 2026.02.27 | ₩14,704 | ₩14,932 | ₩14,408 | ₩14,489 | -1.46% | 56.4만 |
|---|
| 2026.02.26 | ₩15,301 | ₩15,327 | ₩14,569 | ₩15,026 | -1.80% | 27.3만 |
|---|
| 2026.02.25 | ₩15,052 | ₩15,670 | ₩14,891 | ₩15,334 | +1.87% | 39.6만 |
|---|
| 2026.02.24 | ₩14,435 | ₩15,401 | ₩14,435 | ₩14,851 | +2.88% | 43.9만 |
|---|
| 2026.02.23 | ₩14,516 | ₩14,757 | ₩14,141 | ₩14,422 | -0.65% | 31.8만 |
|---|
| 2026.02.20 | ₩14,704 | ₩15,703 | ₩14,536 | ₩14,744 | +0.27% | 39.7만 |
|---|
| 2026.02.19 | ₩14,744 | ₩14,878 | ₩14,489 | ₩14,851 | +0.73% | 25.6만 |
|---|
| 2026.02.18 | ₩14,663 | ₩15,307 | ₩14,180 | ₩14,905 | +1.65% | 53.7만 |
|---|
| 2026.02.17 | ₩14,489 | ₩14,650 | ₩13,765 | ₩14,637 | +1.02% | 44만 |
|---|
| 2026.02.13 | ₩14,623 | ₩15,280 | ₩14,355 | ₩14,798 | +1.19% | 29.4만 |
|---|
| 2026.02.12 | ₩15,052 | ₩15,401 | ₩14,341 | ₩14,704 | -2.32% | 61.8만 |
|---|
| 2026.02.11 | ₩15,589 | ₩15,623 | ₩14,509 | ₩14,891 | -4.48% | 49.7만 |
|---|
| 2026.02.10 | ₩15,079 | ₩15,716 | ₩14,773 | ₩15,321 | +1.60% | 68.2만 |
|---|
| 2026.02.09 | ₩14,637 | ₩15,562 | ₩14,234 | ₩15,187 | +3.76% | 61만 |
|---|
| 2026.02.06 | ₩13,684 | ₩14,757 | ₩13,429 | ₩14,650 | +7.06% | 82.3만 |
|---|
| 2026.02.05 | ₩13,738 | ₩14,010 | ₩13,201 | ₩13,375 | -2.64% | 70.9만 |
|---|
| 2026.02.04 | ₩14,663 | ₩15,093 | ₩13,617 | ₩14,100 | -3.84% | 94.8만 |
|---|
| 2026.02.03 | ₩17,159 | ₩17,575 | ₩13,657 | ₩14,744 | -14.07% | 250.9만 |
|---|
| 2026.02.02 | ₩17,078 | ₩18,983 | ₩16,904 | ₩17,762 | +4.01% | 103.6만 |
|---|
| 2026.01.30 | ₩19,902 | ₩21,371 | ₩17,273 | ₩17,427 | -12.44% | 298.6만 |
|---|
| 2026.01.29 | ₩17,467 | ₩18,098 | ₩16,676 | ₩17,964 | +2.84% | 114.8만 |
|---|
| 2026.01.28 | ₩19,238 | ₩19,426 | ₩17,507 | ₩17,588 | -8.58% | 93.9만 |
|---|
| 2026.01.27 | ₩17,789 | ₩18,954 | ₩17,387 | ₩18,822 | +5.81% | 101만 |
|---|
| 2026.01.26 | ₩18,648 | ₩19,547 | ₩17,306 | ₩17,642 | -5.40% | 143.9만 |
|---|
| 2026.01.23 | ₩20,700 | ₩20,794 | ₩18,487 | ₩18,983 | -8.30% | 156.5만 |
|---|
| 2026.01.22 | ₩22,518 | ₩23,129 | ₩20,124 | ₩20,687 | -8.13% | 228.7만 |
|---|
| 2026.01.21 | ₩19,815 | ₩21,799 | ₩19,305 | ₩21,572 | +8.87% | 292.7만 |
|---|
| 2026.01.20 | ₩18,017 | ₩21,130 | ₩17,132 | ₩19,681 | +9.23% | 180.4만 |
|---|
| 2026.01.16 | ₩16,501 | ₩18,071 | ₩16,501 | ₩17,762 | +7.64% | 89만 |
|---|
| 2026.01.15 | ₩15,616 | ₩16,609 | ₩15,467 | ₩16,273 | +4.21% | 46.3만 |
|---|
| 2026.01.14 | ₩16,287 | ₩16,320 | ₩15,106 | ₩15,294 | -6.10% | 38.5만 |
|---|
| 2026.01.13 | ₩15,388 | ₩17,186 | ₩15,334 | ₩16,300 | +5.93% | 63.4만 |
|---|
| 2026.01.12 | ₩16,300 | ₩16,501 | ₩14,905 | ₩15,254 | -6.42% | 64.1만 |
|---|
| 2026.01.09 | ₩15,965 | ₩16,233 | ₩15,441 | ₩16,126 | +1.01% | 49.3만 |
|---|
| 2026.01.08 | ₩15,992 | ₩16,743 | ₩15,441 | ₩15,898 | -0.59% | 64.2만 |
|---|
| 2026.01.07 | ₩16,179 | ₩17,038 | ₩15,723 | ₩16,072 | -0.66% | 105.3만 |
|---|
| 2026.01.06 | ₩14,382 | ₩17,440 | ₩14,164 | ₩16,179 | +12.50% | 125.6만 |
|---|
| 2026.01.05 | ₩13,510 | ₩14,529 | ₩13,510 | ₩14,288 | +5.76% | 33.5만 |
|---|
| 2026.01.02 | ₩12,678 | ₩13,563 | ₩12,545 | ₩13,496 | +6.46% | 19.8만 |
|---|
| 2025.12.31 | ₩12,557 | ₩12,597 | ₩12,396 | ₩12,450 | -0.85% | 7.3만 |
|---|
| 2025.12.30 | ₩12,316 | ₩12,852 | ₩12,289 | ₩12,557 | +1.96% | 11.7만 |
|---|
| 2025.12.29 | ₩12,450 | ₩12,611 | ₩12,108 | ₩12,249 | -1.62% | 13.6만 |
|---|
| 2025.12.26 | ₩12,544 | ₩12,584 | ₩12,208 | ₩12,584 | +0.32% | 13.8만 |
|---|
| 2025.12.24 | ₩12,651 | ₩12,718 | ₩12,290 | ₩12,477 | -1.38% | 5.6만 |
|---|
| 2025.12.23 | ₩12,249 | ₩12,813 | ₩12,249 | ₩12,584 | +2.74% | 24.6만 |
|---|
| 2025.12.22 | ₩12,208 | ₩12,711 | ₩12,034 | ₩12,342 | +1.10% | 15.9만 |
|---|
| 2025.12.19 | ₩11,940 | ₩12,181 | ₩11,819 | ₩11,994 | +0.45% | 10.2만 |
|---|
| 2025.12.18 | ₩11,779 | ₩12,161 | ₩11,779 | ₩11,927 | +1.25% | 12.3만 |
|---|
| 2025.12.17 | ₩11,913 | ₩12,061 | ₩11,242 | ₩11,323 | -4.95% | 11.1만 |
|---|
| 2025.12.16 | ₩11,913 | ₩12,086 | ₩11,645 | ₩11,846 | -0.56% | 8.7만 |
|---|
| 2025.12.15 | ₩12,477 | ₩12,537 | ₩12,020 | ₩12,074 | -3.23% | 18.1만 |
|---|
| 2025.12.12 | ₩13,053 | ₩13,064 | ₩12,208 | ₩12,289 | -5.86% | 18.2만 |
|---|
| 2025.12.11 | ₩12,356 | ₩13,053 | ₩12,181 | ₩13,040 | +5.54% | 17.9만 |
|---|
| 2025.12.10 | ₩12,772 | ₩12,772 | ₩12,377 | ₩12,530 | -1.89% | 16.9만 |
|---|
| 2025.12.09 | ₩12,316 | ₩12,812 | ₩12,014 | ₩12,758 | +3.59% | 22.7만 |
|---|
| 2025.12.08 | ₩11,994 | ₩12,392 | ₩11,886 | ₩12,302 | +2.57% | 28.6만 |
|---|
| 2025.12.05 | ₩11,672 | ₩11,967 | ₩11,564 | ₩11,631 | -0.34% | 14.2만 |
|---|
| 2025.12.04 | ₩11,296 | ₩11,705 | ₩11,275 | ₩11,538 | +2.14% | 16.4만 |
|---|
| 2025.12.03 | ₩11,001 | ₩11,323 | ₩10,840 | ₩11,309 | +2.80% | 17.2만 |
|---|
| 2025.12.02 | ₩10,679 | ₩11,242 | ₩10,679 | ₩11,001 | +3.02% | 17.2만 |
|---|
| 2025.12.01 | ₩10,733 | ₩10,826 | ₩10,558 | ₩10,585 | -1.38% | 10만 |
|---|
| 2025.11.28 | ₩10,652 | ₩10,826 | ₩10,572 | ₩10,759 | +1.01% | 6.7만 |
|---|
| 2025.11.26 | ₩10,478 | ₩10,754 | ₩10,424 | ₩10,545 | +0.64% | 13.2만 |
|---|
| 2025.11.25 | ₩10,317 | ₩10,598 | ₩10,035 | ₩10,424 | +1.04% | 15.6만 |
|---|
| 2025.11.24 | ₩10,102 | ₩10,478 | ₩10,089 | ₩10,397 | +2.92% | 11.3만 |
|---|
| 2025.11.21 | ₩10,330 | ₩10,397 | ₩9,861 | ₩10,062 | -2.60% | 23.2만 |
|---|
| 2025.11.20 | ₩11,135 | ₩11,296 | ₩10,129 | ₩10,290 | -7.59% | 36만 |
|---|
| 2025.11.19 | ₩10,853 | ₩11,002 | ₩10,612 | ₩10,652 | -1.85% | 25.7만 |
|---|
| 2025.11.18 | ₩10,934 | ₩11,135 | ₩10,679 | ₩10,719 | -1.96% | 23.4만 |
|---|
| 2025.11.17 | ₩11,041 | ₩11,195 | ₩10,773 | ₩10,934 | -0.97% | 18.4만 |
|---|
| 2025.11.14 | ₩11,041 | ₩11,367 | ₩10,934 | ₩11,135 | +0.85% | 19.7만 |
|---|
| 2025.11.13 | ₩11,806 | ₩11,906 | ₩11,283 | ₩11,403 | -3.41% | 26.1만 |
|---|
| 2025.11.12 | ₩12,463 | ₩12,463 | ₩11,913 | ₩12,061 | -3.23% | 17.7만 |
|---|
| 2025.11.11 | ₩12,423 | ₩12,524 | ₩12,168 | ₩12,329 | -0.76% | 21.9만 |
|---|
| 2025.11.10 | ₩12,597 | ₩13,100 | ₩12,349 | ₩12,584 | -0.11% | 33.7만 |
|---|
| 2025.11.07 | ₩11,564 | ₩12,208 | ₩11,403 | ₩12,081 | +4.47% | 27.1만 |
|---|
| 2025.11.06 | ₩12,746 | ₩13,094 | ₩11,135 | ₩11,698 | -8.22% | 56.5만 |
|---|
| 2025.11.05 | ₩13,241 | ₩14,502 | ₩13,241 | ₩14,127 | +6.69% | 36.5만 |
|---|
| 2025.11.04 | ₩13,738 | ₩13,872 | ₩13,214 | ₩13,214 | -3.81% | 29.3만 |
|---|
| 2025.11.03 | ₩14,395 | ₩14,462 | ₩13,738 | ₩14,033 | -2.52% | 23.5만 |
|---|
| 2025.10.31 | ₩14,221 | ₩14,556 | ₩14,033 | ₩14,221 | 0.00% | 11만 |
|---|
| 2025.10.30 | ₩14,355 | ₩14,443 | ₩13,912 | ₩13,979 | -2.62% | 17.2만 |
|---|
| 2025.10.29 | ₩14,274 | ₩14,985 | ₩14,140 | ₩14,556 | +1.97% | 33.5만 |
|---|
| 2025.10.28 | ₩14,261 | ₩14,395 | ₩14,046 | ₩14,073 | -1.32% | 14만 |
|---|
| 2025.10.27 | ₩14,449 | ₩14,618 | ₩14,046 | ₩14,234 | -1.49% | 15.9만 |
|---|
| 2025.10.24 | ₩14,355 | ₩14,449 | ₩13,979 | ₩14,247 | -0.75% | 27.7만 |
|---|
| 2025.10.23 | ₩13,241 | ₩13,879 | ₩13,201 | ₩13,845 | +4.56% | 14.7만 |
|---|
| 2025.10.22 | ₩13,818 | ₩13,897 | ₩12,695 | ₩13,214 | -4.37% | 41.7만 |
|---|
| 2025.10.21 | ₩13,979 | ₩14,154 | ₩13,778 | ₩14,073 | +0.67% | 15.9만 |
|---|
| 2025.10.20 | ₩13,496 | ₩14,489 | ₩13,282 | ₩14,073 | +4.27% | 30만 |
|---|
| 2025.10.17 | ₩14,301 | ₩14,341 | ₩13,188 | ₩13,255 | -7.32% | 69.5만 |
|---|
| 2025.10.16 | ₩16,112 | ₩16,139 | ₩14,355 | ₩14,563 | -9.62% | 65.9만 |
|---|
| 2025.10.15 | ₩15,026 | ₩16,300 | ₩14,905 | ₩15,992 | +6.43% | 99.9만 |
|---|
| 2025.10.14 | ₩14,824 | ₩15,267 | ₩14,461 | ₩14,637 | -1.27% | 30.2만 |
|---|
| 2025.10.13 | ₩14,462 | ₩15,361 | ₩14,247 | ₩15,267 | +5.57% | 30.7만 |
|---|
| 2025.10.10 | ₩15,522 | ₩15,723 | ₩14,221 | ₩14,234 | -8.30% | 40.1만 |
|---|