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 | ₩22,734 | ₩22,785 | ₩21,762 | ₩22,064 | -2.95% | 44.9만 |
| 2026.10.08 | ₩22,640 | ₩23,029 | ₩21,512 | ₩22,198 | -1.95% | 79.4만 |
| 2026.10.07 | ₩23,083 | ₩23,304 | ₩22,533 | ₩23,110 | +0.12% | 65.9만 |
| 2026.10.06 | ₩24,572 | ₩24,813 | ₩23,740 | ₩23,821 | -3.06% | 53만 |
| 2026.10.05 | ₩25,249 | ₩25,484 | ₩24,055 | ₩24,438 | -3.21% | 78.7만 |
| 2026.10.02 | ₩25,591 | ₩26,517 | ₩25,175 | ₩25,256 | -1.31% | 101.4만 |
| 2026.10.01 | ₩24,920 | ₩25,215 | ₩24,102 | ₩25,014 | +0.38% | 57.3만 |
| 2026.09.30 | ₩25,122 | ₩25,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,733 |
| -1.55% |
| 70만 |
| 2026.09.29 | ₩24,813 | ₩25,886 | ₩24,518 | ₩24,987 | +0.70% | 88만 |
|---|
| 2026.09.28 | ₩24,344 | ₩24,853 | ₩23,914 | ₩24,317 | -0.11% | 81만 |
|---|
| 2026.09.25 | ₩24,303 | ₩25,390 | ₩23,552 | ₩24,773 | +1.93% | 99만 |
|---|
| 2026.09.24 | ₩22,131 | ₩24,102 | ₩21,956 | ₩23,982 | +8.36% | 88만 |
|---|
| 2026.09.23 | ₩23,311 | ₩23,593 | ₩22,560 | ₩22,922 | -1.67% | 77만 |
|---|
| 2026.09.22 | ₩22,479 | ₩23,767 | ₩22,399 | ₩23,713 | +5.49% | 127만 |
|---|
| 2026.09.21 | ₩21,380 | ₩23,307 | ₩20,970 | ₩23,029 | +7.72% | 131.3만 |
|---|
| 2026.09.18 | ₩20,105 | ₩20,602 | ₩19,985 | ₩20,494 | +1.93% | 153.2만 |
|---|
| 2026.09.17 | ₩20,280 | ₩20,488 | ₩19,851 | ₩19,864 | -2.05% | 63.1만 |
|---|
| 2026.09.16 | ₩19,770 | ₩19,851 | ₩18,751 | ₩19,274 | -2.51% | 76.9만 |
|---|
| 2026.09.15 | ₩20,065 | ₩20,253 | ₩19,019 | ₩19,462 | -3.01% | 71.8만 |
|---|
| 2026.09.14 | ₩20,441 | ₩20,535 | ₩19,663 | ₩19,757 | -3.35% | 107.8만 |
|---|
| 2026.09.11 | ₩21,728 | ₩22,198 | ₩21,514 | ₩21,755 | +0.12% | 66.7만 |
|---|
| 2026.09.10 | ₩21,648 | ₩22,385 | ₩21,326 | ₩21,366 | -1.30% | 61.5만 |
|---|
| 2026.09.09 | ₩22,157 | ₩23,405 | ₩22,131 | ₩22,426 | +1.21% | 87.2만 |
|---|
| 2026.09.08 | ₩22,801 | ₩23,271 | ₩22,251 | ₩22,332 | -2.06% | 87.3만 |
|---|
| 2026.09.04 | ₩21,661 | ₩22,064 | ₩21,366 | ₩21,956 | +1.36% | 72.8만 |
|---|
| 2026.09.03 | ₩21,299 | ₩21,675 | ₩20,682 | ₩21,259 | -0.19% | 57.2만 |
|---|
| 2026.09.02 | ₩21,259 | ₩21,612 | ₩20,856 | ₩21,326 | +0.32% | 59.5만 |
|---|
| 2026.09.01 | ₩20,950 | ₩21,567 | ₩20,522 | ₩21,272 | +1.54% | 104.2만 |
|---|
| 2026.08.31 | ₩21,943 | ₩22,667 | ₩21,436 | ₩21,795 | -0.67% | 58.1만 |
|---|
| 2026.08.28 | ₩23,190 | ₩23,190 | ₩21,862 | ₩22,198 | -4.28% | 85.3만 |
|---|
| 2026.08.27 | ₩24,813 | ₩24,813 | ₩23,017 | ₩23,418 | -5.62% | 71.9만 |
|---|
| 2026.08.26 | ₩23,230 | ₩24,163 | ₩22,694 | ₩23,619 | +1.67% | 97.8만 |
|---|
| 2026.08.25 | ₩22,801 | ₩25,323 | ₩22,546 | ₩23,646 | +3.71% | 191.6만 |
|---|
| 2026.08.24 | ₩22,131 | ₩22,223 | ₩21,326 | ₩21,648 | -2.18% | 102.3만 |
|---|
| 2026.08.21 | ₩23,177 | ₩23,311 | ₩22,002 | ₩22,949 | -0.98% | 89.2만 |
|---|
| 2026.08.20 | ₩22,935 | ₩23,807 | ₩22,345 | ₩22,761 | -0.76% | 110.5만 |
|---|
| 2026.08.19 | ₩25,356 | ₩25,356 | ₩22,587 | ₩23,391 | -7.75% | 154.1만 |
|---|
| 2026.08.18 | ₩24,827 | ₩26,142 | ₩23,393 | ₩24,746 | -0.32% | 199.1만 |
|---|
| 2026.08.17 | ₩26,610 | ₩27,026 | ₩25,430 | ₩26,624 | +0.05% | 197.5만 |
|---|
| 2026.08.14 | ₩22,868 | ₩25,363 | ₩22,855 | ₩25,323 | +10.73% | 157만 |
|---|
| 2026.08.13 | ₩22,580 | ₩23,511 | ₩22,225 | ₩22,573 | -0.03% | 103.1만 |
|---|
| 2026.08.12 | ₩22,989 | ₩23,998 | ₩22,801 | ₩22,882 | -0.47% | 121.9만 |
|---|
| 2026.08.11 | ₩21,916 | ₩22,184 | ₩21,204 | ₩22,050 | +0.61% | 56.1만 |
|---|
| 2026.08.10 | ₩22,667 | ₩22,949 | ₩21,152 | ₩21,366 | -5.74% | 100.7만 |
|---|
| 2026.08.07 | ₩22,010 | ₩22,627 | ₩20,856 | ₩22,318 | +1.40% | 159.7만 |
|---|
| 2026.08.06 | ₩20,899 | ₩22,278 | ₩20,186 | ₩20,991 | +0.44% | 183.4만 |
|---|
| 2026.08.05 | ₩22,748 | ₩23,391 | ₩21,447 | ₩21,648 | -4.83% | 272.9만 |
|---|
| 2026.08.04 | ₩24,344 | ₩24,545 | ₩22,399 | ₩23,365 | -4.02% | 236.5만 |
|---|
| 2026.08.03 | ₩19,113 | ₩20,937 | ₩18,778 | ₩20,722 | +8.42% | 92.7만 |
|---|
| 2026.07.31 | ₩20,333 | ₩21,009 | ₩18,979 | ₩19,488 | -4.16% | 99.1만 |
|---|
| 2026.07.30 | ₩18,241 | ₩19,462 | ₩18,241 | ₩19,394 | +6.32% | 95.3만 |
|---|
| 2026.07.29 | ₩18,710 | ₩19,032 | ₩17,262 | ₩17,342 | -7.31% | 103.4만 |
|---|
| 2026.07.28 | ₩19,307 | ₩19,314 | ₩17,785 | ₩18,737 | -2.95% | 102.8만 |
|---|
| 2026.07.27 | ₩20,749 | ₩21,165 | ₩19,415 | ₩20,052 | -3.36% | 75.4만 |
|---|
| 2026.07.24 | ₩21,728 | ₩21,911 | ₩19,918 | ₩20,239 | -6.85% | 112.8만 |
|---|
| 2026.07.23 | ₩20,575 | ₩22,882 | ₩20,575 | ₩22,265 | +8.21% | 121.4만 |
|---|
| 2026.07.22 | ₩20,789 | ₩22,560 | ₩20,521 | ₩21,540 | +3.61% | 158.6만 |
|---|
| 2026.07.21 | ₩20,709 | ₩21,715 | ₩20,179 | ₩21,500 | +3.82% | 103.5만 |
|---|
| 2026.07.20 | ₩20,119 | ₩20,266 | ₩19,207 | ₩19,354 | -3.80% | 90.6만 |
|---|
| 2026.07.17 | ₩18,737 | ₩19,963 | ₩18,073 | ₩19,515 | +4.15% | 120.8만 |
|---|
| 2026.07.16 | ₩21,105 | ₩21,393 | ₩19,368 | ₩19,683 | -6.74% | 196.2만 |
|---|
| 2026.07.15 | ₩23,807 | ₩23,992 | ₩21,380 | ₩21,996 | -7.61% | 96.3만 |
|---|
| 2026.07.14 | ₩24,049 | ₩24,176 | ₩22,935 | ₩23,458 | -2.45% | 68.3만 |
|---|
| 2026.07.13 | ₩23,686 | ₩23,767 | ₩22,466 | ₩22,707 | -4.13% | 85.5만 |
|---|
| 2026.07.10 | ₩23,968 | ₩25,162 | ₩23,633 | ₩24,706 | +3.08% | 90.1만 |
|---|
| 2026.07.09 | ₩24,250 | ₩25,215 | ₩23,810 | ₩24,330 | +0.33% | 130.1만 |
|---|
| 2026.07.08 | ₩23,432 | ₩24,371 | ₩22,171 | ₩23,324 | -0.46% | 126.6만 |
|---|
| 2026.07.07 | ₩25,148 | ₩25,390 | ₩23,177 | ₩23,713 | -5.71% | 164.2만 |
|---|
| 2026.07.06 | ₩26,356 | ₩28,274 | ₩26,154 | ₩26,315 | -0.15% | 93.5만 |
|---|
| 2026.07.02 | ₩29,870 | ₩30,104 | ₩25,101 | ₩25,672 | -14.05% | 221.6만 |
|---|
| 2026.07.01 | ₩30,520 | ₩31,439 | ₩29,615 | ₩29,964 | -1.82% | 125.8만 |
|---|
| 2026.06.30 | ₩29,870 | ₩32,740 | ₩29,757 | ₩32,431 | +8.58% | 146.8만 |
|---|
| 2026.06.29 | ₩28,394 | ₩30,460 | ₩27,147 | ₩30,218 | +6.42% | 147.1만 |
|---|
| 2026.06.26 | ₩28,072 | ₩29,722 | ₩27,898 | ₩29,172 | +3.92% | 406.8만 |
|---|
| 2026.06.25 | ₩30,580 | ₩30,835 | ₩27,294 | ₩29,293 | -4.21% | 154.7만 |
|---|
| 2026.06.24 | ₩30,460 | ₩30,554 | ₩27,764 | ₩28,703 | -5.77% | 163.3만 |
|---|
| 2026.06.23 | ₩31,305 | ₩33,236 | ₩30,044 | ₩30,245 | -3.38% | 206.9만 |
|---|
| 2026.06.22 | ₩37,944 | ₩38,695 | ₩32,820 | ₩34,242 | -9.76% | 285.7만 |
|---|
| 2026.06.18 | ₩36,321 | ₩37,354 | ₩34,832 | ₩36,361 | +0.11% | 383.1만 |
|---|
| 2026.06.17 | ₩36,898 | ₩36,898 | ₩33,545 | ₩34,443 | -6.65% | 170.2만 |
|---|
| 2026.06.16 | ₩38,125 | ₩38,569 | ₩35,020 | ₩35,087 | -7.97% | 235.7만 |
|---|
| 2026.06.15 | ₩35,968 | ₩38,816 | ₩34,886 | ₩37,354 | +3.85% | 353.2만 |
|---|
| 2026.06.12 | ₩32,928 | ₩34,135 | ₩31,251 | ₩32,740 | -0.57% | 144.4만 |
|---|
| 2026.06.11 | ₩31,607 | ₩32,498 | ₩30,031 | ₩32,458 | +2.69% | 122.8만 |
|---|
| 2026.06.10 | ₩30,017 | ₩33,314 | ₩30,004 | ₩30,661 | +2.14% | 118.9만 |
|---|
| 2026.06.09 | ₩33,880 | ₩34,830 | ₩28,502 | ₩31,224 | -7.84% | 233.5만 |
|---|
| 2026.06.08 | ₩33,598 | ₩33,665 | ₩31,922 | ₩32,592 | -2.99% | 142.9만 |
|---|
| 2026.06.05 | ₩36,214 | ₩36,495 | ₩31,680 | ₩31,734 | -12.37% | 260.2만 |
|---|
| 2026.06.04 | ₩36,455 | ₩39,545 | ₩35,637 | ₩38,118 | +4.56% | 153.3만 |
|---|
| 2026.06.03 | ₩40,231 | ₩41,995 | ₩37,220 | ₩38,320 | -4.75% | 294.2만 |
|---|
| 2026.06.02 | ₩39,024 | ₩44,542 | ₩39,024 | ₩40,385 | +3.49% | 379.7만 |
|---|
| 2026.06.01 | ₩35,047 | ₩42,652 | ₩34,258 | ₩40,385 | +15.23% | 477.6만 |
|---|
| 2026.05.29 | ₩42,048 | ₩42,558 | ₩34,913 | ₩35,382 | -15.85% | 572.2만 |
|---|
| 2026.05.28 | ₩40,278 | ₩43,322 | ₩37,951 | ₩41,927 | +4.10% | 390.3만 |
|---|
| 2026.05.27 | ₩42,772 | ₩46,085 | ₩38,698 | ₩40,197 | -6.02% | 570.8만 |
|---|
| 2026.05.26 | ₩46,139 | ₩46,528 | ₩39,714 | ₩43,859 | -4.94% | 752.7만 |
|---|
| 2026.05.22 | ₩43,068 | ₩49,278 | ₩40,238 | ₩45,173 | +4.89% | 633.3만 |
|---|
| 2026.05.21 | ₩41,082 | ₩44,098 | ₩39,681 | ₩43,524 | +5.94% | 363.3만 |
|---|
| 2026.05.20 | ₩43,725 | ₩43,792 | ₩37,823 | ₩38,816 | -11.23% | 453.7만 |
|---|
| 2026.05.19 | ₩41,579 | ₩45,603 | ₩39,567 | ₩42,544 | +2.32% | 458.7만 |
|---|
| 2026.05.18 | ₩51,853 | ₩51,853 | ₩41,995 | ₩44,731 | -13.74% | 567만 |
|---|
| 2026.05.15 | ₩50,968 | ₩53,650 | ₩48,593 | ₩50,391 | -1.13% | 443.5만 |
|---|
| 2026.05.14 | ₩55,514 | ₩56,963 | ₩50,538 | ₩54,495 | -1.84% | 693.4만 |
|---|
| 2026.05.13 | ₩67,344 | ₩69,074 | ₩55,394 | ₩55,608 | -17.43% | 1567만 |
|---|
| 2026.05.12 | ₩48,909 | ₩59,686 | ₩45,643 | ₩59,028 | +20.69% | 1400.8만 |
|---|
| 2026.05.11 | ₩48,422 | ₩59,914 | ₩45,146 | ₩53,462 | +10.41% | 2802.8만 |
|---|
| 2026.05.08 | ₩29,742 | ₩37,059 | ₩29,038 | ₩36,200 | +21.71% | 626.7만 |
|---|
| 2026.05.07 | ₩28,810 | ₩29,883 | ₩27,227 | ₩28,850 | +0.14% | 282.8만 |
|---|
| 2026.05.06 | ₩25,672 | ₩29,493 | ₩24,813 | ₩28,917 | +12.64% | 336.2만 |
|---|
| 2026.05.05 | ₩25,229 | ₩26,368 | ₩23,445 | ₩25,551 | +1.28% | 289.1만 |
|---|
| 2026.05.04 | ₩28,730 | ₩28,837 | ₩25,095 | ₩25,148 | -12.46% | 405.5만 |
|---|
| 2026.05.01 | ₩24,545 | ₩30,433 | ₩24,397 | ₩28,823 | +17.43% | 469.3만 |
|---|
| 2026.04.30 | ₩24,223 | ₩26,436 | ₩22,131 | ₩24,518 | +1.22% | 1431.7만 |
|---|
| 2026.04.29 | ₩17,651 | ₩18,013 | ₩16,605 | ₩17,691 | +0.23% | 93.8만 |
|---|
| 2026.04.28 | ₩17,718 | ₩18,442 | ₩16,605 | ₩17,088 | -3.56% | 71.5만 |
|---|
| 2026.04.27 | ₩19,314 | ₩19,341 | ₩17,906 | ₩18,523 | -4.10% | 86.7만 |
|---|
| 2026.04.24 | ₩17,557 | ₩19,294 | ₩17,101 | ₩18,871 | +7.49% | 136.6만 |
|---|
| 2026.04.23 | ₩17,342 | ₩17,731 | ₩16,578 | ₩16,927 | -2.40% | 57만 |
|---|
| 2026.04.22 | ₩17,275 | ₩17,704 | ₩16,941 | ₩17,342 | +0.39% | 39.1만 |
|---|
| 2026.04.21 | ₩16,900 | ₩17,450 | ₩16,766 | ₩16,833 | -0.40% | 39.1만 |
|---|
| 2026.04.20 | ₩16,497 | ₩16,967 | ₩16,189 | ₩16,685 | +1.14% | 36.3만 |
|---|
| 2026.04.17 | ₩16,430 | ₩16,900 | ₩16,149 | ₩16,591 | +0.98% | 36.7만 |
|---|
| 2026.04.16 | ₩16,068 | ₩16,457 | ₩15,934 | ₩16,269 | +1.25% | 45.4만 |
|---|
| 2026.04.15 | ₩15,585 | ₩16,028 | ₩15,237 | ₩15,840 | +1.64% | 36.5만 |
|---|
| 2026.04.14 | ₩15,800 | ₩15,981 | ₩15,129 | ₩15,559 | -1.53% | 63.9만 |
|---|
| 2026.04.13 | ₩13,761 | ₩15,076 | ₩13,627 | ₩14,901 | +8.28% | 86.9만 |
|---|
| 2026.04.10 | ₩13,721 | ₩13,962 | ₩13,493 | ₩13,761 | +0.29% | 48.1만 |
|---|
| 2026.04.09 | ₩13,077 | ₩13,922 | ₩12,956 | ₩13,614 | +4.10% | 58.4만 |
|---|
| 2026.04.08 | ₩13,265 | ₩13,366 | ₩12,863 | ₩13,077 | -1.42% | 28.1만 |
|---|
| 2026.04.07 | ₩12,675 | ₩12,889 | ₩12,353 | ₩12,487 | -1.48% | 18.4만 |
|---|
| 2026.04.06 | ₩12,742 | ₩12,910 | ₩12,286 | ₩12,742 | 0.00% | 23.5만 |
|---|
| 2026.04.02 | ₩11,803 | ₩12,769 | ₩11,709 | ₩12,715 | +7.73% | 28.8만 |
|---|
| 2026.04.01 | ₩12,138 | ₩12,474 | ₩12,044 | ₩12,339 | +1.66% | 22.6만 |
|---|
| 2026.03.31 | ₩11,226 | ₩11,796 | ₩11,206 | ₩11,790 | +5.02% | 23.4만 |
|---|
| 2026.03.30 | ₩11,991 | ₩12,058 | ₩10,730 | ₩10,945 | -8.72% | 31.5만 |
|---|
| 2026.03.27 | ₩12,004 | ₩12,313 | ₩11,790 | ₩11,843 | -1.34% | 24.2만 |
|---|
| 2026.03.26 | ₩12,742 | ₩12,782 | ₩12,078 | ₩12,125 | -4.84% | 17.7만 |
|---|
| 2026.03.25 | ₩12,675 | ₩13,252 | ₩12,447 | ₩13,037 | +2.86% | 39.3만 |
|---|
| 2026.03.24 | ₩12,098 | ₩12,809 | ₩12,058 | ₩12,460 | +2.99% | 44.2만 |
|---|
| 2026.03.23 | ₩12,111 | ₩12,447 | ₩11,977 | ₩12,232 | +1.00% | 18.9만 |
|---|
| 2026.03.20 | ₩12,675 | ₩12,742 | ₩11,682 | ₩11,736 | -7.41% | 48.1만 |
|---|
| 2026.03.19 | ₩12,259 | ₩12,782 | ₩12,004 | ₩12,675 | +3.39% | 19.9만 |
|---|
| 2026.03.18 | ₩12,474 | ₩12,822 | ₩12,339 | ₩12,527 | +0.43% | 31.5만 |
|---|
| 2026.03.17 | ₩12,152 | ₩12,728 | ₩12,152 | ₩12,474 | +2.65% | 26.2만 |
|---|
| 2026.03.16 | ₩12,111 | ₩12,366 | ₩12,051 | ₩12,152 | +0.33% | 21.1만 |
|---|
| 2026.03.13 | ₩12,098 | ₩12,503 | ₩11,803 | ₩11,830 | -2.22% | 34.8만 |
|---|
| 2026.03.12 | ₩12,192 | ₩12,327 | ₩11,816 | ₩11,977 | -1.76% | 25.6만 |
|---|
| 2026.03.11 | ₩12,232 | ₩12,661 | ₩12,011 | ₩12,272 | +0.33% | 38.2만 |
|---|
| 2026.03.10 | ₩12,259 | ₩12,675 | ₩12,085 | ₩12,272 | +0.11% | 55.4만 |
|---|
| 2026.03.09 | ₩11,454 | ₩12,326 | ₩11,213 | ₩12,259 | +7.03% | 60.7만 |
|---|
| 2026.03.06 | ₩11,662 | ₩12,165 | ₩11,521 | ₩11,749 | +0.75% | 74.1만 |
|---|
| 2026.03.05 | ₩13,372 | ₩13,426 | ₩11,951 | ₩12,225 | -8.58% | 155.6만 |
|---|
| 2026.03.04 | ₩14,418 | ₩14,982 | ₩14,016 | ₩14,472 | +0.37% | 75.5만 |
|---|
| 2026.03.03 | ₩14,646 | ₩14,814 | ₩13,855 | ₩14,231 | -2.84% | 40.2만 |
|---|
| 2026.03.02 | ₩14,016 | ₩15,344 | ₩13,815 | ₩15,277 | +9.00% | 57.6만 |
|---|
| 2026.02.27 | ₩14,700 | ₩14,928 | ₩14,405 | ₩14,486 | -1.46% | 56.4만 |
|---|
| 2026.02.26 | ₩15,297 | ₩15,324 | ₩14,566 | ₩15,022 | -1.80% | 27.3만 |
|---|
| 2026.02.25 | ₩15,049 | ₩15,666 | ₩14,888 | ₩15,330 | +1.87% | 39.6만 |
|---|
| 2026.02.24 | ₩14,432 | ₩15,398 | ₩14,432 | ₩14,848 | +2.88% | 43.9만 |
|---|
| 2026.02.23 | ₩14,512 | ₩14,754 | ₩14,138 | ₩14,418 | -0.65% | 31.8만 |
|---|
| 2026.02.20 | ₩14,700 | ₩15,699 | ₩14,532 | ₩14,740 | +0.27% | 39.7만 |
|---|
| 2026.02.19 | ₩14,740 | ₩14,874 | ₩14,486 | ₩14,848 | +0.73% | 25.6만 |
|---|
| 2026.02.18 | ₩14,660 | ₩15,304 | ₩14,177 | ₩14,901 | +1.65% | 53.7만 |
|---|
| 2026.02.17 | ₩14,486 | ₩14,646 | ₩13,761 | ₩14,633 | +1.02% | 44만 |
|---|
| 2026.02.13 | ₩14,620 | ₩15,277 | ₩14,351 | ₩14,794 | +1.19% | 29.4만 |
|---|
| 2026.02.12 | ₩15,049 | ₩15,398 | ₩14,338 | ₩14,700 | -2.32% | 61.8만 |
|---|
| 2026.02.11 | ₩15,585 | ₩15,619 | ₩14,506 | ₩14,888 | -4.48% | 49.7만 |
|---|
| 2026.02.10 | ₩15,076 | ₩15,713 | ₩14,770 | ₩15,317 | +1.60% | 68.2만 |
|---|
| 2026.02.09 | ₩14,633 | ₩15,559 | ₩14,231 | ₩15,183 | +3.76% | 61만 |
|---|
| 2026.02.06 | ₩13,681 | ₩14,754 | ₩13,426 | ₩14,646 | +7.06% | 82.3만 |
|---|
| 2026.02.05 | ₩13,734 | ₩14,007 | ₩13,198 | ₩13,372 | -2.64% | 70.9만 |
|---|
| 2026.02.04 | ₩14,660 | ₩15,089 | ₩13,614 | ₩14,097 | -3.84% | 94.8만 |
|---|
| 2026.02.03 | ₩17,155 | ₩17,570 | ₩13,654 | ₩14,740 | -14.07% | 250.9만 |
|---|
| 2026.02.02 | ₩17,074 | ₩18,979 | ₩16,900 | ₩17,758 | +4.01% | 103.6만 |
|---|
| 2026.01.30 | ₩19,897 | ₩21,366 | ₩17,269 | ₩17,423 | -12.44% | 298.6만 |
|---|
| 2026.01.29 | ₩17,463 | ₩18,093 | ₩16,672 | ₩17,959 | +2.84% | 114.8만 |
|---|
| 2026.01.28 | ₩19,234 | ₩19,421 | ₩17,503 | ₩17,584 | -8.58% | 93.9만 |
|---|
| 2026.01.27 | ₩17,785 | ₩18,949 | ₩17,383 | ₩18,818 | +5.81% | 101만 |
|---|
| 2026.01.26 | ₩18,643 | ₩19,542 | ₩17,302 | ₩17,637 | -5.40% | 143.9만 |
|---|
| 2026.01.23 | ₩20,695 | ₩20,789 | ₩18,482 | ₩18,979 | -8.30% | 156.5만 |
|---|
| 2026.01.22 | ₩22,513 | ₩23,123 | ₩20,119 | ₩20,682 | -8.13% | 228.7만 |
|---|
| 2026.01.21 | ₩19,810 | ₩21,794 | ₩19,301 | ₩21,567 | +8.87% | 292.7만 |
|---|
| 2026.01.20 | ₩18,013 | ₩21,125 | ₩17,128 | ₩19,676 | +9.23% | 180.4만 |
|---|
| 2026.01.16 | ₩16,497 | ₩18,067 | ₩16,497 | ₩17,758 | +7.64% | 89만 |
|---|
| 2026.01.15 | ₩15,612 | ₩16,605 | ₩15,463 | ₩16,269 | +4.21% | 46.3만 |
|---|
| 2026.01.14 | ₩16,283 | ₩16,316 | ₩15,102 | ₩15,290 | -6.10% | 38.5만 |
|---|
| 2026.01.13 | ₩15,384 | ₩17,181 | ₩15,330 | ₩16,296 | +5.93% | 63.4만 |
|---|
| 2026.01.12 | ₩16,296 | ₩16,497 | ₩14,901 | ₩15,250 | -6.42% | 64.1만 |
|---|
| 2026.01.09 | ₩15,961 | ₩16,229 | ₩15,438 | ₩16,122 | +1.01% | 49.3만 |
|---|
| 2026.01.08 | ₩15,988 | ₩16,739 | ₩15,438 | ₩15,894 | -0.59% | 64.2만 |
|---|
| 2026.01.07 | ₩16,175 | ₩17,034 | ₩15,719 | ₩16,068 | -0.66% | 105.3만 |
|---|
| 2026.01.06 | ₩14,378 | ₩17,436 | ₩14,161 | ₩16,175 | +12.50% | 125.6만 |
|---|
| 2026.01.05 | ₩13,506 | ₩14,526 | ₩13,506 | ₩14,284 | +5.76% | 33.5만 |
|---|
| 2026.01.02 | ₩12,675 | ₩13,560 | ₩12,542 | ₩13,493 | +6.46% | 19.8만 |
|---|
| 2025.12.31 | ₩12,554 | ₩12,594 | ₩12,393 | ₩12,447 | -0.85% | 7.3만 |
|---|
| 2025.12.30 | ₩12,313 | ₩12,849 | ₩12,286 | ₩12,554 | +1.96% | 11.7만 |
|---|
| 2025.12.29 | ₩12,447 | ₩12,608 | ₩12,105 | ₩12,246 | -1.62% | 13.6만 |
|---|
| 2025.12.26 | ₩12,541 | ₩12,581 | ₩12,205 | ₩12,581 | +0.32% | 13.8만 |
|---|
| 2025.12.24 | ₩12,648 | ₩12,715 | ₩12,287 | ₩12,474 | -1.38% | 5.6만 |
|---|
| 2025.12.23 | ₩12,246 | ₩12,810 | ₩12,246 | ₩12,581 | +2.74% | 24.6만 |
|---|
| 2025.12.22 | ₩12,205 | ₩12,708 | ₩12,031 | ₩12,339 | +1.10% | 15.9만 |
|---|
| 2025.12.19 | ₩11,937 | ₩12,179 | ₩11,816 | ₩11,991 | +0.45% | 10.2만 |
|---|
| 2025.12.18 | ₩11,776 | ₩12,158 | ₩11,776 | ₩11,924 | +1.25% | 12.3만 |
|---|
| 2025.12.17 | ₩11,910 | ₩12,058 | ₩11,240 | ₩11,320 | -4.95% | 11.1만 |
|---|
| 2025.12.16 | ₩11,910 | ₩12,083 | ₩11,642 | ₩11,843 | -0.56% | 8.7만 |
|---|
| 2025.12.15 | ₩12,474 | ₩12,534 | ₩12,018 | ₩12,071 | -3.23% | 18.1만 |
|---|
| 2025.12.12 | ₩13,050 | ₩13,061 | ₩12,205 | ₩12,286 | -5.86% | 18.2만 |
|---|
| 2025.12.11 | ₩12,353 | ₩13,050 | ₩12,179 | ₩13,037 | +5.54% | 17.9만 |
|---|
| 2025.12.10 | ₩12,769 | ₩12,769 | ₩12,374 | ₩12,527 | -1.89% | 16.9만 |
|---|
| 2025.12.09 | ₩12,313 | ₩12,809 | ₩12,011 | ₩12,755 | +3.59% | 22.7만 |
|---|
| 2025.12.08 | ₩11,991 | ₩12,389 | ₩11,883 | ₩12,299 | +2.57% | 28.6만 |
|---|
| 2025.12.05 | ₩11,669 | ₩11,964 | ₩11,562 | ₩11,629 | -0.34% | 14.2만 |
|---|
| 2025.12.04 | ₩11,293 | ₩11,702 | ₩11,272 | ₩11,535 | +2.14% | 16.4만 |
|---|
| 2025.12.03 | ₩10,998 | ₩11,320 | ₩10,837 | ₩11,307 | +2.80% | 17.2만 |
|---|
| 2025.12.02 | ₩10,676 | ₩11,240 | ₩10,676 | ₩10,998 | +3.02% | 17.2만 |
|---|
| 2025.12.01 | ₩10,730 | ₩10,824 | ₩10,556 | ₩10,582 | -1.38% | 10만 |
|---|
| 2025.11.28 | ₩10,650 | ₩10,824 | ₩10,569 | ₩10,757 | +1.01% | 6.7만 |
|---|
| 2025.11.26 | ₩10,475 | ₩10,751 | ₩10,422 | ₩10,542 | +0.64% | 13.2만 |
|---|
| 2025.11.25 | ₩10,314 | ₩10,596 | ₩10,033 | ₩10,422 | +1.04% | 15.6만 |
|---|
| 2025.11.24 | ₩10,100 | ₩10,475 | ₩10,086 | ₩10,395 | +2.92% | 11.3만 |
|---|
| 2025.11.21 | ₩10,328 | ₩10,395 | ₩9,858 | ₩10,059 | -2.60% | 23.2만 |
|---|
| 2025.11.20 | ₩11,132 | ₩11,293 | ₩10,126 | ₩10,287 | -7.59% | 36만 |
|---|
| 2025.11.19 | ₩10,851 | ₩11,000 | ₩10,609 | ₩10,650 | -1.85% | 25.7만 |
|---|
| 2025.11.18 | ₩10,931 | ₩11,132 | ₩10,676 | ₩10,717 | -1.96% | 23.4만 |
|---|
| 2025.11.17 | ₩11,038 | ₩11,193 | ₩10,770 | ₩10,931 | -0.97% | 18.4만 |
|---|
| 2025.11.14 | ₩11,038 | ₩11,364 | ₩10,931 | ₩11,132 | +0.85% | 19.7만 |
|---|
| 2025.11.13 | ₩11,803 | ₩11,904 | ₩11,280 | ₩11,401 | -3.41% | 26.1만 |
|---|
| 2025.11.12 | ₩12,460 | ₩12,460 | ₩11,910 | ₩12,058 | -3.23% | 17.7만 |
|---|
| 2025.11.11 | ₩12,420 | ₩12,521 | ₩12,165 | ₩12,326 | -0.76% | 21.9만 |
|---|
| 2025.11.10 | ₩12,594 | ₩13,097 | ₩12,346 | ₩12,581 | -0.11% | 33.7만 |
|---|
| 2025.11.07 | ₩11,562 | ₩12,205 | ₩11,401 | ₩12,078 | +4.47% | 27.1만 |
|---|
| 2025.11.06 | ₩12,743 | ₩13,091 | ₩11,132 | ₩11,696 | -8.22% | 56.5만 |
|---|
| 2025.11.05 | ₩13,238 | ₩14,499 | ₩13,238 | ₩14,123 | +6.69% | 36.5만 |
|---|
| 2025.11.04 | ₩13,734 | ₩13,869 | ₩13,211 | ₩13,211 | -3.81% | 29.3만 |
|---|
| 2025.11.03 | ₩14,392 | ₩14,459 | ₩13,734 | ₩14,029 | -2.52% | 23.5만 |
|---|
| 2025.10.31 | ₩14,217 | ₩14,553 | ₩14,029 | ₩14,217 | 0.00% | 11만 |
|---|
| 2025.10.30 | ₩14,351 | ₩14,440 | ₩13,909 | ₩13,976 | -2.62% | 17.2만 |
|---|
| 2025.10.29 | ₩14,271 | ₩14,982 | ₩14,137 | ₩14,553 | +1.97% | 33.5만 |
|---|
| 2025.10.28 | ₩14,257 | ₩14,392 | ₩14,043 | ₩14,070 | -1.32% | 14만 |
|---|
| 2025.10.27 | ₩14,445 | ₩14,614 | ₩14,043 | ₩14,231 | -1.49% | 15.9만 |
|---|
| 2025.10.24 | ₩14,351 | ₩14,445 | ₩13,976 | ₩14,244 | -0.75% | 27.7만 |
|---|
| 2025.10.23 | ₩13,238 | ₩13,875 | ₩13,198 | ₩13,842 | +4.56% | 14.7만 |
|---|
| 2025.10.22 | ₩13,815 | ₩13,894 | ₩12,692 | ₩13,211 | -4.37% | 41.7만 |
|---|
| 2025.10.21 | ₩13,976 | ₩14,150 | ₩13,775 | ₩14,070 | +0.67% | 15.9만 |
|---|
| 2025.10.20 | ₩13,493 | ₩14,486 | ₩13,278 | ₩14,070 | +4.27% | 30만 |
|---|
| 2025.10.17 | ₩14,298 | ₩14,338 | ₩13,184 | ₩13,252 | -7.32% | 69.5만 |
|---|
| 2025.10.16 | ₩16,108 | ₩16,135 | ₩14,351 | ₩14,559 | -9.62% | 65.9만 |
|---|
| 2025.10.15 | ₩15,022 | ₩16,296 | ₩14,901 | ₩15,988 | +6.43% | 99.9만 |
|---|
| 2025.10.14 | ₩14,821 | ₩15,263 | ₩14,457 | ₩14,633 | -1.27% | 30.2만 |
|---|
| 2025.10.13 | ₩14,459 | ₩15,357 | ₩14,244 | ₩15,263 | +5.57% | 30.7만 |
|---|
| 2025.10.10 | ₩15,518 | ₩15,719 | ₩14,217 | ₩14,231 | -8.30% | 40.1만 |
|---|