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 | ₩22,731 | ₩22,782 | ₩21,759 | ₩22,061 | -2.95% | 44.9만 |
| 2026.10.08 | ₩22,637 | ₩23,026 | ₩21,509 | ₩22,195 | -1.95% | 79.4만 |
| 2026.10.07 | ₩23,080 | ₩23,301 | ₩22,530 | ₩23,107 | +0.12% | 65.9만 |
| 2026.10.06 | ₩24,568 | ₩24,810 | ₩23,737 | ₩23,817 | -3.06% | 53만 |
| 2026.10.05 | ₩25,246 | ₩25,480 | ₩24,052 | ₩24,434 | -3.21% | 78.7만 |
| 2026.10.02 | ₩25,588 | ₩26,513 | ₩25,172 | ₩25,252 | -1.31% | 101.4만 |
| 2026.10.01 | ₩24,917 | ₩25,212 | ₩24,099 | ₩25,011 | +0.38% | 57.3만 |
| 2026.09.30 | ₩25,118 | ₩25,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,729 |
| -1.55% |
| 70만 |
| 2026.09.29 | ₩24,810 | ₩25,883 | ₩24,515 | ₩24,984 | +0.70% | 88만 |
|---|
| 2026.09.28 | ₩24,340 | ₩24,850 | ₩23,911 | ₩24,314 | -0.11% | 81만 |
|---|
| 2026.09.25 | ₩24,300 | ₩25,386 | ₩23,549 | ₩24,770 | +1.93% | 99만 |
|---|
| 2026.09.24 | ₩22,128 | ₩24,099 | ₩21,953 | ₩23,978 | +8.36% | 88만 |
|---|
| 2026.09.23 | ₩23,308 | ₩23,589 | ₩22,557 | ₩22,919 | -1.67% | 77만 |
|---|
| 2026.09.22 | ₩22,476 | ₩23,764 | ₩22,396 | ₩23,710 | +5.49% | 127만 |
|---|
| 2026.09.21 | ₩21,377 | ₩23,304 | ₩20,968 | ₩23,026 | +7.72% | 131.3만 |
|---|
| 2026.09.18 | ₩20,103 | ₩20,599 | ₩19,982 | ₩20,492 | +1.93% | 153.2만 |
|---|
| 2026.09.17 | ₩20,277 | ₩20,485 | ₩19,848 | ₩19,861 | -2.05% | 63.1만 |
|---|
| 2026.09.16 | ₩19,767 | ₩19,848 | ₩18,748 | ₩19,271 | -2.51% | 76.9만 |
|---|
| 2026.09.15 | ₩20,062 | ₩20,250 | ₩19,016 | ₩19,459 | -3.01% | 71.8만 |
|---|
| 2026.09.14 | ₩20,438 | ₩20,532 | ₩19,660 | ₩19,754 | -3.35% | 107.8만 |
|---|
| 2026.09.11 | ₩21,725 | ₩22,195 | ₩21,511 | ₩21,752 | +0.12% | 66.7만 |
|---|
| 2026.09.10 | ₩21,645 | ₩22,382 | ₩21,323 | ₩21,363 | -1.30% | 61.5만 |
|---|
| 2026.09.09 | ₩22,154 | ₩23,402 | ₩22,128 | ₩22,423 | +1.21% | 87.2만 |
|---|
| 2026.09.08 | ₩22,798 | ₩23,268 | ₩22,248 | ₩22,329 | -2.06% | 87.3만 |
|---|
| 2026.09.04 | ₩21,658 | ₩22,061 | ₩21,363 | ₩21,953 | +1.36% | 72.8만 |
|---|
| 2026.09.03 | ₩21,296 | ₩21,672 | ₩20,679 | ₩21,256 | -0.19% | 57.2만 |
|---|
| 2026.09.02 | ₩21,256 | ₩21,609 | ₩20,854 | ₩21,323 | +0.32% | 59.5만 |
|---|
| 2026.09.01 | ₩20,948 | ₩21,564 | ₩20,520 | ₩21,269 | +1.54% | 104.2만 |
|---|
| 2026.08.31 | ₩21,940 | ₩22,664 | ₩21,433 | ₩21,792 | -0.67% | 58.1만 |
|---|
| 2026.08.28 | ₩23,187 | ₩23,187 | ₩21,859 | ₩22,195 | -4.28% | 85.3만 |
|---|
| 2026.08.27 | ₩24,810 | ₩24,810 | ₩23,014 | ₩23,415 | -5.62% | 71.9만 |
|---|
| 2026.08.26 | ₩23,227 | ₩24,159 | ₩22,691 | ₩23,616 | +1.67% | 97.8만 |
|---|
| 2026.08.25 | ₩22,798 | ₩25,319 | ₩22,543 | ₩23,643 | +3.71% | 191.6만 |
|---|
| 2026.08.24 | ₩22,128 | ₩22,220 | ₩21,323 | ₩21,645 | -2.18% | 102.3만 |
|---|
| 2026.08.21 | ₩23,174 | ₩23,308 | ₩21,999 | ₩22,946 | -0.98% | 89.2만 |
|---|
| 2026.08.20 | ₩22,932 | ₩23,804 | ₩22,342 | ₩22,758 | -0.76% | 110.5만 |
|---|
| 2026.08.19 | ₩25,353 | ₩25,353 | ₩22,584 | ₩23,388 | -7.75% | 154.1만 |
|---|
| 2026.08.18 | ₩24,823 | ₩26,139 | ₩23,390 | ₩24,743 | -0.32% | 199.1만 |
|---|
| 2026.08.17 | ₩26,607 | ₩27,023 | ₩25,427 | ₩26,620 | +0.05% | 197.5만 |
|---|
| 2026.08.14 | ₩22,865 | ₩25,360 | ₩22,852 | ₩25,319 | +10.73% | 157만 |
|---|
| 2026.08.13 | ₩22,577 | ₩23,508 | ₩22,222 | ₩22,570 | -0.03% | 103.1만 |
|---|
| 2026.08.12 | ₩22,986 | ₩23,994 | ₩22,798 | ₩22,879 | -0.47% | 121.9만 |
|---|
| 2026.08.11 | ₩21,913 | ₩22,181 | ₩21,201 | ₩22,047 | +0.61% | 56.1만 |
|---|
| 2026.08.10 | ₩22,664 | ₩22,946 | ₩21,149 | ₩21,363 | -5.74% | 100.7만 |
|---|
| 2026.08.07 | ₩22,007 | ₩22,624 | ₩20,854 | ₩22,315 | +1.40% | 159.7만 |
|---|
| 2026.08.06 | ₩20,897 | ₩22,275 | ₩20,183 | ₩20,988 | +0.44% | 183.4만 |
|---|
| 2026.08.05 | ₩22,745 | ₩23,388 | ₩21,444 | ₩21,645 | -4.83% | 272.9만 |
|---|
| 2026.08.04 | ₩24,340 | ₩24,542 | ₩22,396 | ₩23,361 | -4.02% | 236.5만 |
|---|
| 2026.08.03 | ₩19,110 | ₩20,934 | ₩18,775 | ₩20,720 | +8.42% | 92.7만 |
|---|
| 2026.07.31 | ₩20,331 | ₩21,007 | ₩18,976 | ₩19,486 | -4.16% | 99.1만 |
|---|
| 2026.07.30 | ₩18,239 | ₩19,459 | ₩18,239 | ₩19,392 | +6.32% | 95.3만 |
|---|
| 2026.07.29 | ₩18,708 | ₩19,030 | ₩17,260 | ₩17,340 | -7.31% | 103.4만 |
|---|
| 2026.07.28 | ₩19,305 | ₩19,311 | ₩17,783 | ₩18,735 | -2.95% | 102.8만 |
|---|
| 2026.07.27 | ₩20,746 | ₩21,162 | ₩19,412 | ₩20,049 | -3.36% | 75.4만 |
|---|
| 2026.07.24 | ₩21,725 | ₩21,908 | ₩19,915 | ₩20,237 | -6.85% | 112.8만 |
|---|
| 2026.07.23 | ₩20,572 | ₩22,879 | ₩20,572 | ₩22,262 | +8.21% | 121.4만 |
|---|
| 2026.07.22 | ₩20,787 | ₩22,557 | ₩20,518 | ₩21,538 | +3.61% | 158.6만 |
|---|
| 2026.07.21 | ₩20,706 | ₩21,712 | ₩20,176 | ₩21,497 | +3.82% | 103.5만 |
|---|
| 2026.07.20 | ₩20,116 | ₩20,264 | ₩19,204 | ₩19,352 | -3.80% | 90.6만 |
|---|
| 2026.07.17 | ₩18,735 | ₩19,960 | ₩18,071 | ₩19,513 | +4.15% | 120.8만 |
|---|
| 2026.07.16 | ₩21,102 | ₩21,390 | ₩19,365 | ₩19,680 | -6.74% | 196.2만 |
|---|
| 2026.07.15 | ₩23,804 | ₩23,989 | ₩21,377 | ₩21,994 | -7.61% | 96.3만 |
|---|
| 2026.07.14 | ₩24,045 | ₩24,173 | ₩22,932 | ₩23,455 | -2.45% | 68.3만 |
|---|
| 2026.07.13 | ₩23,683 | ₩23,764 | ₩22,463 | ₩22,704 | -4.13% | 85.5만 |
|---|
| 2026.07.10 | ₩23,965 | ₩25,158 | ₩23,630 | ₩24,703 | +3.08% | 90.1만 |
|---|
| 2026.07.09 | ₩24,247 | ₩25,212 | ₩23,807 | ₩24,327 | +0.33% | 130.1만 |
|---|
| 2026.07.08 | ₩23,428 | ₩24,367 | ₩22,168 | ₩23,321 | -0.46% | 126.6만 |
|---|
| 2026.07.07 | ₩25,145 | ₩25,386 | ₩23,174 | ₩23,710 | -5.71% | 164.2만 |
|---|
| 2026.07.06 | ₩26,352 | ₩28,270 | ₩26,151 | ₩26,312 | -0.15% | 93.5만 |
|---|
| 2026.07.02 | ₩29,866 | ₩30,100 | ₩25,098 | ₩25,668 | -14.05% | 221.6만 |
|---|
| 2026.07.01 | ₩30,516 | ₩31,435 | ₩29,611 | ₩29,960 | -1.82% | 125.8만 |
|---|
| 2026.06.30 | ₩29,866 | ₩32,736 | ₩29,753 | ₩32,427 | +8.58% | 146.8만 |
|---|
| 2026.06.29 | ₩28,390 | ₩30,456 | ₩27,143 | ₩30,214 | +6.42% | 147.1만 |
|---|
| 2026.06.26 | ₩28,069 | ₩29,718 | ₩27,894 | ₩29,168 | +3.92% | 406.8만 |
|---|
| 2026.06.25 | ₩30,576 | ₩30,831 | ₩27,291 | ₩29,289 | -4.21% | 154.7만 |
|---|
| 2026.06.24 | ₩30,456 | ₩30,550 | ₩27,760 | ₩28,699 | -5.77% | 163.3만 |
|---|
| 2026.06.23 | ₩31,301 | ₩33,232 | ₩30,040 | ₩30,241 | -3.38% | 206.9만 |
|---|
| 2026.06.22 | ₩37,939 | ₩38,690 | ₩32,816 | ₩34,238 | -9.76% | 285.7만 |
|---|
| 2026.06.18 | ₩36,316 | ₩37,349 | ₩34,828 | ₩36,356 | +0.11% | 383.1만 |
|---|
| 2026.06.17 | ₩36,893 | ₩36,893 | ₩33,540 | ₩34,439 | -6.65% | 170.2만 |
|---|
| 2026.06.16 | ₩38,120 | ₩38,564 | ₩35,015 | ₩35,082 | -7.97% | 235.7만 |
|---|
| 2026.06.15 | ₩35,963 | ₩38,811 | ₩34,881 | ₩37,349 | +3.85% | 353.2만 |
|---|
| 2026.06.12 | ₩32,923 | ₩34,130 | ₩31,247 | ₩32,736 | -0.57% | 144.4만 |
|---|
| 2026.06.11 | ₩31,602 | ₩32,494 | ₩30,027 | ₩32,454 | +2.69% | 122.8만 |
|---|
| 2026.06.10 | ₩30,013 | ₩33,309 | ₩30,000 | ₩30,657 | +2.14% | 118.9만 |
|---|
| 2026.06.09 | ₩33,875 | ₩34,825 | ₩28,498 | ₩31,220 | -7.84% | 233.5만 |
|---|
| 2026.06.08 | ₩33,594 | ₩33,661 | ₩31,917 | ₩32,588 | -2.99% | 142.9만 |
|---|
| 2026.06.05 | ₩36,209 | ₩36,491 | ₩31,676 | ₩31,730 | -12.37% | 260.2만 |
|---|
| 2026.06.04 | ₩36,450 | ₩39,540 | ₩35,632 | ₩38,113 | +4.56% | 153.3만 |
|---|
| 2026.06.03 | ₩40,225 | ₩41,989 | ₩37,215 | ₩38,314 | -4.75% | 294.2만 |
|---|
| 2026.06.02 | ₩39,018 | ₩44,536 | ₩39,018 | ₩40,380 | +3.49% | 379.7만 |
|---|
| 2026.06.01 | ₩35,042 | ₩42,646 | ₩34,254 | ₩40,380 | +15.23% | 477.6만 |
|---|
| 2026.05.29 | ₩42,043 | ₩42,552 | ₩34,908 | ₩35,377 | -15.85% | 572.2만 |
|---|
| 2026.05.28 | ₩40,272 | ₩43,317 | ₩37,946 | ₩41,922 | +4.10% | 390.3만 |
|---|
| 2026.05.27 | ₩42,767 | ₩46,079 | ₩38,693 | ₩40,192 | -6.02% | 570.8만 |
|---|
| 2026.05.26 | ₩46,133 | ₩46,522 | ₩39,709 | ₩43,853 | -4.94% | 752.7만 |
|---|
| 2026.05.22 | ₩43,062 | ₩49,271 | ₩40,232 | ₩45,167 | +4.89% | 633.3만 |
|---|
| 2026.05.21 | ₩41,077 | ₩44,092 | ₩39,676 | ₩43,518 | +5.94% | 363.3만 |
|---|
| 2026.05.20 | ₩43,719 | ₩43,786 | ₩37,818 | ₩38,811 | -11.23% | 453.7만 |
|---|
| 2026.05.19 | ₩41,573 | ₩45,596 | ₩39,562 | ₩42,539 | +2.32% | 458.7만 |
|---|
| 2026.05.18 | ₩51,846 | ₩51,846 | ₩41,989 | ₩44,725 | -13.74% | 567만 |
|---|
| 2026.05.15 | ₩50,961 | ₩53,643 | ₩48,587 | ₩50,384 | -1.13% | 443.5만 |
|---|
| 2026.05.14 | ₩55,507 | ₩56,955 | ₩50,532 | ₩54,488 | -1.84% | 693.4만 |
|---|
| 2026.05.13 | ₩67,335 | ₩69,065 | ₩55,386 | ₩55,601 | -17.43% | 1567만 |
|---|
| 2026.05.12 | ₩48,902 | ₩59,678 | ₩45,637 | ₩59,020 | +20.69% | 1400.8만 |
|---|
| 2026.05.11 | ₩48,415 | ₩59,906 | ₩45,140 | ₩53,455 | +10.41% | 2802.8만 |
|---|
| 2026.05.08 | ₩29,738 | ₩37,054 | ₩29,034 | ₩36,195 | +21.71% | 626.7만 |
|---|
| 2026.05.07 | ₩28,806 | ₩29,879 | ₩27,224 | ₩28,846 | +0.14% | 282.8만 |
|---|
| 2026.05.06 | ₩25,668 | ₩29,489 | ₩24,810 | ₩28,913 | +12.64% | 336.2만 |
|---|
| 2026.05.05 | ₩25,226 | ₩26,364 | ₩23,442 | ₩25,547 | +1.28% | 289.1만 |
|---|
| 2026.05.04 | ₩28,726 | ₩28,833 | ₩25,091 | ₩25,145 | -12.46% | 405.5만 |
|---|
| 2026.05.01 | ₩24,542 | ₩30,429 | ₩24,394 | ₩28,820 | +17.43% | 469.3만 |
|---|
| 2026.04.30 | ₩24,220 | ₩26,432 | ₩22,128 | ₩24,515 | +1.22% | 1431.7만 |
|---|
| 2026.04.29 | ₩17,648 | ₩18,011 | ₩16,602 | ₩17,689 | +0.23% | 93.8만 |
|---|
| 2026.04.28 | ₩17,716 | ₩18,440 | ₩16,602 | ₩17,085 | -3.56% | 71.5만 |
|---|
| 2026.04.27 | ₩19,311 | ₩19,338 | ₩17,903 | ₩18,520 | -4.10% | 86.7만 |
|---|
| 2026.04.24 | ₩17,555 | ₩19,291 | ₩17,099 | ₩18,869 | +7.49% | 136.6만 |
|---|
| 2026.04.23 | ₩17,340 | ₩17,729 | ₩16,576 | ₩16,924 | -2.40% | 57만 |
|---|
| 2026.04.22 | ₩17,273 | ₩17,702 | ₩16,939 | ₩17,340 | +0.39% | 39.1만 |
|---|
| 2026.04.21 | ₩16,897 | ₩17,447 | ₩16,763 | ₩16,830 | -0.40% | 39.1만 |
|---|
| 2026.04.20 | ₩16,495 | ₩16,965 | ₩16,187 | ₩16,683 | +1.14% | 36.3만 |
|---|
| 2026.04.17 | ₩16,428 | ₩16,897 | ₩16,146 | ₩16,589 | +0.98% | 36.7만 |
|---|
| 2026.04.16 | ₩16,066 | ₩16,455 | ₩15,932 | ₩16,267 | +1.25% | 45.4만 |
|---|
| 2026.04.15 | ₩15,583 | ₩16,026 | ₩15,235 | ₩15,838 | +1.64% | 36.5만 |
|---|
| 2026.04.14 | ₩15,798 | ₩15,979 | ₩15,127 | ₩15,556 | -1.53% | 63.9만 |
|---|
| 2026.04.13 | ₩13,759 | ₩15,074 | ₩13,625 | ₩14,899 | +8.28% | 86.9만 |
|---|
| 2026.04.10 | ₩13,719 | ₩13,961 | ₩13,491 | ₩13,759 | +0.29% | 48.1만 |
|---|
| 2026.04.09 | ₩13,075 | ₩13,920 | ₩12,955 | ₩13,612 | +4.10% | 58.4만 |
|---|
| 2026.04.08 | ₩13,263 | ₩13,364 | ₩12,861 | ₩13,075 | -1.42% | 28.1만 |
|---|
| 2026.04.07 | ₩12,673 | ₩12,888 | ₩12,351 | ₩12,485 | -1.48% | 18.4만 |
|---|
| 2026.04.06 | ₩12,740 | ₩12,908 | ₩12,284 | ₩12,740 | 0.00% | 23.5만 |
|---|
| 2026.04.02 | ₩11,801 | ₩12,767 | ₩11,708 | ₩12,713 | +7.73% | 28.8만 |
|---|
| 2026.04.01 | ₩12,137 | ₩12,472 | ₩12,043 | ₩12,338 | +1.66% | 22.6만 |
|---|
| 2026.03.31 | ₩11,225 | ₩11,795 | ₩11,205 | ₩11,788 | +5.02% | 23.4만 |
|---|
| 2026.03.30 | ₩11,989 | ₩12,056 | ₩10,729 | ₩10,943 | -8.72% | 31.5만 |
|---|
| 2026.03.27 | ₩12,003 | ₩12,311 | ₩11,788 | ₩11,842 | -1.34% | 24.2만 |
|---|
| 2026.03.26 | ₩12,740 | ₩12,780 | ₩12,076 | ₩12,123 | -4.84% | 17.7만 |
|---|
| 2026.03.25 | ₩12,673 | ₩13,250 | ₩12,445 | ₩13,035 | +2.86% | 39.3만 |
|---|
| 2026.03.24 | ₩12,096 | ₩12,807 | ₩12,056 | ₩12,459 | +2.99% | 44.2만 |
|---|
| 2026.03.23 | ₩12,110 | ₩12,445 | ₩11,976 | ₩12,231 | +1.00% | 18.9만 |
|---|
| 2026.03.20 | ₩12,673 | ₩12,740 | ₩11,681 | ₩11,734 | -7.41% | 48.1만 |
|---|
| 2026.03.19 | ₩12,257 | ₩12,780 | ₩12,003 | ₩12,673 | +3.39% | 19.9만 |
|---|
| 2026.03.18 | ₩12,472 | ₩12,821 | ₩12,338 | ₩12,526 | +0.43% | 31.5만 |
|---|
| 2026.03.17 | ₩12,150 | ₩12,727 | ₩12,150 | ₩12,472 | +2.65% | 26.2만 |
|---|
| 2026.03.16 | ₩12,110 | ₩12,365 | ₩12,050 | ₩12,150 | +0.33% | 21.1만 |
|---|
| 2026.03.13 | ₩12,096 | ₩12,501 | ₩11,801 | ₩11,828 | -2.22% | 34.8만 |
|---|
| 2026.03.12 | ₩12,190 | ₩12,326 | ₩11,815 | ₩11,976 | -1.76% | 25.6만 |
|---|
| 2026.03.11 | ₩12,231 | ₩12,660 | ₩12,009 | ₩12,271 | +0.33% | 38.2만 |
|---|
| 2026.03.10 | ₩12,257 | ₩12,673 | ₩12,083 | ₩12,271 | +0.11% | 55.4만 |
|---|
| 2026.03.09 | ₩11,453 | ₩12,324 | ₩11,211 | ₩12,257 | +7.03% | 60.7만 |
|---|
| 2026.03.06 | ₩11,661 | ₩12,164 | ₩11,520 | ₩11,748 | +0.75% | 74.1만 |
|---|
| 2026.03.05 | ₩13,370 | ₩13,424 | ₩11,949 | ₩12,224 | -8.58% | 155.6만 |
|---|
| 2026.03.04 | ₩14,417 | ₩14,980 | ₩14,014 | ₩14,470 | +0.37% | 75.5만 |
|---|
| 2026.03.03 | ₩14,644 | ₩14,812 | ₩13,853 | ₩14,229 | -2.84% | 40.2만 |
|---|
| 2026.03.02 | ₩14,014 | ₩15,342 | ₩13,813 | ₩15,275 | +9.00% | 57.6만 |
|---|
| 2026.02.27 | ₩14,698 | ₩14,926 | ₩14,403 | ₩14,484 | -1.46% | 56.4만 |
|---|
| 2026.02.26 | ₩15,295 | ₩15,322 | ₩14,564 | ₩15,020 | -1.80% | 27.3만 |
|---|
| 2026.02.25 | ₩15,047 | ₩15,664 | ₩14,886 | ₩15,328 | +1.87% | 39.6만 |
|---|
| 2026.02.24 | ₩14,430 | ₩15,395 | ₩14,430 | ₩14,846 | +2.88% | 43.9만 |
|---|
| 2026.02.23 | ₩14,510 | ₩14,752 | ₩14,136 | ₩14,417 | -0.65% | 31.8만 |
|---|
| 2026.02.20 | ₩14,698 | ₩15,697 | ₩14,530 | ₩14,738 | +0.27% | 39.7만 |
|---|
| 2026.02.19 | ₩14,738 | ₩14,872 | ₩14,484 | ₩14,846 | +0.73% | 25.6만 |
|---|
| 2026.02.18 | ₩14,658 | ₩15,302 | ₩14,175 | ₩14,899 | +1.65% | 53.7만 |
|---|
| 2026.02.17 | ₩14,484 | ₩14,644 | ₩13,759 | ₩14,631 | +1.02% | 44만 |
|---|
| 2026.02.13 | ₩14,618 | ₩15,275 | ₩14,349 | ₩14,792 | +1.19% | 29.4만 |
|---|
| 2026.02.12 | ₩15,047 | ₩15,395 | ₩14,336 | ₩14,698 | -2.32% | 61.8만 |
|---|
| 2026.02.11 | ₩15,583 | ₩15,617 | ₩14,504 | ₩14,886 | -4.48% | 49.7만 |
|---|
| 2026.02.10 | ₩15,074 | ₩15,711 | ₩14,768 | ₩15,315 | +1.60% | 68.2만 |
|---|
| 2026.02.09 | ₩14,631 | ₩15,556 | ₩14,229 | ₩15,181 | +3.76% | 61만 |
|---|
| 2026.02.06 | ₩13,679 | ₩14,752 | ₩13,424 | ₩14,644 | +7.06% | 82.3만 |
|---|
| 2026.02.05 | ₩13,733 | ₩14,005 | ₩13,196 | ₩13,370 | -2.64% | 70.9만 |
|---|
| 2026.02.04 | ₩14,658 | ₩15,087 | ₩13,612 | ₩14,095 | -3.84% | 94.8만 |
|---|
| 2026.02.03 | ₩17,152 | ₩17,568 | ₩13,652 | ₩14,738 | -14.07% | 250.9만 |
|---|
| 2026.02.02 | ₩17,072 | ₩18,976 | ₩16,897 | ₩17,756 | +4.01% | 103.6만 |
|---|
| 2026.01.30 | ₩19,895 | ₩21,363 | ₩17,266 | ₩17,420 | -12.44% | 298.6만 |
|---|
| 2026.01.29 | ₩17,461 | ₩18,091 | ₩16,670 | ₩17,957 | +2.84% | 114.8만 |
|---|
| 2026.01.28 | ₩19,231 | ₩19,419 | ₩17,501 | ₩17,581 | -8.58% | 93.9만 |
|---|
| 2026.01.27 | ₩17,783 | ₩18,947 | ₩17,380 | ₩18,815 | +5.81% | 101만 |
|---|
| 2026.01.26 | ₩18,641 | ₩19,539 | ₩17,300 | ₩17,635 | -5.40% | 143.9만 |
|---|
| 2026.01.23 | ₩20,693 | ₩20,787 | ₩18,480 | ₩18,976 | -8.30% | 156.5만 |
|---|
| 2026.01.22 | ₩22,510 | ₩23,120 | ₩20,116 | ₩20,679 | -8.13% | 228.7만 |
|---|
| 2026.01.21 | ₩19,808 | ₩21,791 | ₩19,298 | ₩21,564 | +8.87% | 292.7만 |
|---|
| 2026.01.20 | ₩18,011 | ₩21,122 | ₩17,125 | ₩19,673 | +9.23% | 180.4만 |
|---|
| 2026.01.16 | ₩16,495 | ₩18,064 | ₩16,495 | ₩17,756 | +7.64% | 89만 |
|---|
| 2026.01.15 | ₩15,610 | ₩16,602 | ₩15,461 | ₩16,267 | +4.21% | 46.3만 |
|---|
| 2026.01.14 | ₩16,281 | ₩16,314 | ₩15,100 | ₩15,288 | -6.10% | 38.5만 |
|---|
| 2026.01.13 | ₩15,382 | ₩17,179 | ₩15,328 | ₩16,294 | +5.93% | 63.4만 |
|---|
| 2026.01.12 | ₩16,294 | ₩16,495 | ₩14,899 | ₩15,248 | -6.42% | 64.1만 |
|---|
| 2026.01.09 | ₩15,959 | ₩16,227 | ₩15,436 | ₩16,120 | +1.01% | 49.3만 |
|---|
| 2026.01.08 | ₩15,986 | ₩16,737 | ₩15,436 | ₩15,892 | -0.59% | 64.2만 |
|---|
| 2026.01.07 | ₩16,173 | ₩17,032 | ₩15,717 | ₩16,066 | -0.66% | 105.3만 |
|---|
| 2026.01.06 | ₩14,376 | ₩17,434 | ₩14,159 | ₩16,173 | +12.50% | 125.6만 |
|---|
| 2026.01.05 | ₩13,505 | ₩14,524 | ₩13,505 | ₩14,282 | +5.76% | 33.5만 |
|---|
| 2026.01.02 | ₩12,673 | ₩13,558 | ₩12,540 | ₩13,491 | +6.46% | 19.8만 |
|---|
| 2025.12.31 | ₩12,552 | ₩12,593 | ₩12,391 | ₩12,445 | -0.85% | 7.3만 |
|---|
| 2025.12.30 | ₩12,311 | ₩12,847 | ₩12,284 | ₩12,552 | +1.96% | 11.7만 |
|---|
| 2025.12.29 | ₩12,445 | ₩12,606 | ₩12,103 | ₩12,244 | -1.62% | 13.6만 |
|---|
| 2025.12.26 | ₩12,539 | ₩12,579 | ₩12,204 | ₩12,579 | +0.32% | 13.8만 |
|---|
| 2025.12.24 | ₩12,646 | ₩12,713 | ₩12,286 | ₩12,472 | -1.38% | 5.6만 |
|---|
| 2025.12.23 | ₩12,244 | ₩12,809 | ₩12,244 | ₩12,579 | +2.74% | 24.6만 |
|---|
| 2025.12.22 | ₩12,204 | ₩12,707 | ₩12,029 | ₩12,338 | +1.10% | 15.9만 |
|---|
| 2025.12.19 | ₩11,936 | ₩12,177 | ₩11,815 | ₩11,989 | +0.45% | 10.2만 |
|---|
| 2025.12.18 | ₩11,775 | ₩12,157 | ₩11,775 | ₩11,922 | +1.25% | 12.3만 |
|---|
| 2025.12.17 | ₩11,909 | ₩12,056 | ₩11,238 | ₩11,319 | -4.95% | 11.1만 |
|---|
| 2025.12.16 | ₩11,909 | ₩12,082 | ₩11,640 | ₩11,842 | -0.56% | 8.7만 |
|---|
| 2025.12.15 | ₩12,472 | ₩12,532 | ₩12,016 | ₩12,070 | -3.23% | 18.1만 |
|---|
| 2025.12.12 | ₩13,049 | ₩13,059 | ₩12,204 | ₩12,284 | -5.86% | 18.2만 |
|---|
| 2025.12.11 | ₩12,351 | ₩13,049 | ₩12,177 | ₩13,035 | +5.54% | 17.9만 |
|---|
| 2025.12.10 | ₩12,767 | ₩12,767 | ₩12,373 | ₩12,526 | -1.89% | 16.9만 |
|---|
| 2025.12.09 | ₩12,311 | ₩12,807 | ₩12,009 | ₩12,754 | +3.59% | 22.7만 |
|---|
| 2025.12.08 | ₩11,989 | ₩12,387 | ₩11,882 | ₩12,298 | +2.57% | 28.6만 |
|---|
| 2025.12.05 | ₩11,667 | ₩11,962 | ₩11,560 | ₩11,627 | -0.34% | 14.2만 |
|---|
| 2025.12.04 | ₩11,292 | ₩11,701 | ₩11,270 | ₩11,533 | +2.14% | 16.4만 |
|---|
| 2025.12.03 | ₩10,997 | ₩11,319 | ₩10,836 | ₩11,305 | +2.80% | 17.2만 |
|---|
| 2025.12.02 | ₩10,675 | ₩11,238 | ₩10,675 | ₩10,997 | +3.02% | 17.2만 |
|---|
| 2025.12.01 | ₩10,729 | ₩10,822 | ₩10,554 | ₩10,581 | -1.38% | 10만 |
|---|
| 2025.11.28 | ₩10,648 | ₩10,822 | ₩10,568 | ₩10,755 | +1.01% | 6.7만 |
|---|
| 2025.11.26 | ₩10,474 | ₩10,750 | ₩10,420 | ₩10,541 | +0.64% | 13.2만 |
|---|
| 2025.11.25 | ₩10,313 | ₩10,594 | ₩10,031 | ₩10,420 | +1.04% | 15.6만 |
|---|
| 2025.11.24 | ₩10,098 | ₩10,474 | ₩10,085 | ₩10,393 | +2.92% | 11.3만 |
|---|
| 2025.11.21 | ₩10,326 | ₩10,393 | ₩9,857 | ₩10,058 | -2.60% | 23.2만 |
|---|
| 2025.11.20 | ₩11,131 | ₩11,292 | ₩10,125 | ₩10,286 | -7.59% | 36만 |
|---|
| 2025.11.19 | ₩10,849 | ₩10,998 | ₩10,608 | ₩10,648 | -1.85% | 25.7만 |
|---|
| 2025.11.18 | ₩10,930 | ₩11,131 | ₩10,675 | ₩10,715 | -1.96% | 23.4만 |
|---|
| 2025.11.17 | ₩11,037 | ₩11,191 | ₩10,769 | ₩10,930 | -0.97% | 18.4만 |
|---|
| 2025.11.14 | ₩11,037 | ₩11,363 | ₩10,930 | ₩11,131 | +0.85% | 19.7만 |
|---|
| 2025.11.13 | ₩11,801 | ₩11,902 | ₩11,278 | ₩11,399 | -3.41% | 26.1만 |
|---|
| 2025.11.12 | ₩12,459 | ₩12,459 | ₩11,909 | ₩12,056 | -3.23% | 17.7만 |
|---|
| 2025.11.11 | ₩12,418 | ₩12,519 | ₩12,164 | ₩12,324 | -0.76% | 21.9만 |
|---|
| 2025.11.10 | ₩12,593 | ₩13,096 | ₩12,345 | ₩12,579 | -0.11% | 33.7만 |
|---|
| 2025.11.07 | ₩11,560 | ₩12,204 | ₩11,399 | ₩12,076 | +4.47% | 27.1만 |
|---|
| 2025.11.06 | ₩12,742 | ₩13,089 | ₩11,131 | ₩11,694 | -8.22% | 56.5만 |
|---|
| 2025.11.05 | ₩13,236 | ₩14,497 | ₩13,236 | ₩14,121 | +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 | ₩14,215 | ₩14,551 | ₩14,028 | ₩14,215 | 0.00% | 11만 |
|---|
| 2025.10.30 | ₩14,349 | ₩14,438 | ₩13,907 | ₩13,974 | -2.62% | 17.2만 |
|---|
| 2025.10.29 | ₩14,269 | ₩14,980 | ₩14,135 | ₩14,551 | +1.97% | 33.5만 |
|---|
| 2025.10.28 | ₩14,256 | ₩14,390 | ₩14,041 | ₩14,068 | -1.32% | 14만 |
|---|
| 2025.10.27 | ₩14,443 | ₩14,612 | ₩14,041 | ₩14,229 | -1.49% | 15.9만 |
|---|
| 2025.10.24 | ₩14,349 | ₩14,443 | ₩13,974 | ₩14,242 | -0.75% | 27.7만 |
|---|
| 2025.10.23 | ₩13,236 | ₩13,873 | ₩13,196 | ₩13,840 | +4.56% | 14.7만 |
|---|
| 2025.10.22 | ₩13,813 | ₩13,892 | ₩12,691 | ₩13,210 | -4.37% | 41.7만 |
|---|
| 2025.10.21 | ₩13,974 | ₩14,148 | ₩13,773 | ₩14,068 | +0.67% | 15.9만 |
|---|
| 2025.10.20 | ₩13,491 | ₩14,484 | ₩13,277 | ₩14,068 | +4.27% | 30만 |
|---|
| 2025.10.17 | ₩14,296 | ₩14,336 | ₩13,183 | ₩13,250 | -7.32% | 69.5만 |
|---|
| 2025.10.16 | ₩16,106 | ₩16,133 | ₩14,349 | ₩14,557 | -9.62% | 65.9만 |
|---|
| 2025.10.15 | ₩15,020 | ₩16,294 | ₩14,899 | ₩15,986 | +6.43% | 99.9만 |
|---|
| 2025.10.14 | ₩14,819 | ₩15,261 | ₩14,455 | ₩14,631 | -1.27% | 30.2만 |
|---|
| 2025.10.13 | ₩14,457 | ₩15,355 | ₩14,242 | ₩15,261 | +5.57% | 30.7만 |
|---|
| 2025.10.10 | ₩15,516 | ₩15,717 | ₩14,215 | ₩14,229 | -8.30% | 40.1만 |
|---|