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 | ₩22,736 | ₩22,787 | ₩21,763 | ₩22,065 | -2.95% | 44.9만 |
| 2026.10.08 | ₩22,642 | ₩23,031 | ₩21,514 | ₩22,199 | -1.95% | 79.4만 |
| 2026.10.07 | ₩23,085 | ₩23,306 | ₩22,535 | ₩23,111 | +0.12% | 65.9만 |
| 2026.10.06 | ₩24,574 | ₩24,815 | ₩23,742 | ₩23,822 | -3.06% | 53만 |
| 2026.10.05 | ₩25,251 | ₩25,486 | ₩24,057 | ₩24,439 | -3.21% | 78.7만 |
| 2026.10.02 | ₩25,593 | ₩26,518 | ₩25,177 | ₩25,258 | -1.31% | 101.4만 |
| 2026.10.01 | ₩24,922 | ₩25,217 | ₩24,104 | ₩25,016 | +0.38% | 57.3만 |
| 2026.09.30 | ₩25,123 | ₩25,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,734 |
| -1.55% |
| 70만 |
| 2026.09.29 | ₩24,815 | ₩25,888 | ₩24,520 | ₩24,989 | +0.70% | 88만 |
|---|
| 2026.09.28 | ₩24,346 | ₩24,855 | ₩23,916 | ₩24,319 | -0.11% | 81만 |
|---|
| 2026.09.25 | ₩24,305 | ₩25,392 | ₩23,554 | ₩24,775 | +1.93% | 99만 |
|---|
| 2026.09.24 | ₩22,132 | ₩24,104 | ₩21,958 | ₩23,983 | +8.36% | 88만 |
|---|
| 2026.09.23 | ₩23,313 | ₩23,594 | ₩22,562 | ₩22,924 | -1.67% | 77만 |
|---|
| 2026.09.22 | ₩22,481 | ₩23,769 | ₩22,401 | ₩23,715 | +5.49% | 127만 |
|---|
| 2026.09.21 | ₩21,381 | ₩23,309 | ₩20,972 | ₩23,031 | +7.72% | 131.3만 |
|---|
| 2026.09.18 | ₩20,107 | ₩20,603 | ₩19,986 | ₩20,496 | +1.93% | 153.2만 |
|---|
| 2026.09.17 | ₩20,281 | ₩20,489 | ₩19,852 | ₩19,865 | -2.05% | 63.1만 |
|---|
| 2026.09.16 | ₩19,771 | ₩19,852 | ₩18,752 | ₩19,275 | -2.51% | 76.9만 |
|---|
| 2026.09.15 | ₩20,067 | ₩20,254 | ₩19,020 | ₩19,463 | -3.01% | 71.8만 |
|---|
| 2026.09.14 | ₩20,442 | ₩20,536 | ₩19,664 | ₩19,758 | -3.35% | 107.8만 |
|---|
| 2026.09.11 | ₩21,730 | ₩22,199 | ₩21,515 | ₩21,757 | +0.12% | 66.7만 |
|---|
| 2026.09.10 | ₩21,649 | ₩22,387 | ₩21,327 | ₩21,368 | -1.30% | 61.5만 |
|---|
| 2026.09.09 | ₩22,159 | ₩23,407 | ₩22,132 | ₩22,427 | +1.21% | 87.2만 |
|---|
| 2026.09.08 | ₩22,803 | ₩23,272 | ₩22,253 | ₩22,333 | -2.06% | 87.3만 |
|---|
| 2026.09.04 | ₩21,663 | ₩22,065 | ₩21,368 | ₩21,958 | +1.36% | 72.8만 |
|---|
| 2026.09.03 | ₩21,301 | ₩21,676 | ₩20,684 | ₩21,260 | -0.19% | 57.2만 |
|---|
| 2026.09.02 | ₩21,260 | ₩21,613 | ₩20,858 | ₩21,327 | +0.32% | 59.5만 |
|---|
| 2026.09.01 | ₩20,952 | ₩21,569 | ₩20,524 | ₩21,274 | +1.54% | 104.2만 |
|---|
| 2026.08.31 | ₩21,944 | ₩22,669 | ₩21,437 | ₩21,797 | -0.67% | 58.1만 |
|---|
| 2026.08.28 | ₩23,192 | ₩23,192 | ₩21,864 | ₩22,199 | -4.28% | 85.3만 |
|---|
| 2026.08.27 | ₩24,815 | ₩24,815 | ₩23,019 | ₩23,420 | -5.62% | 71.9만 |
|---|
| 2026.08.26 | ₩23,232 | ₩24,164 | ₩22,696 | ₩23,621 | +1.67% | 97.8만 |
|---|
| 2026.08.25 | ₩22,803 | ₩25,325 | ₩22,548 | ₩23,648 | +3.71% | 191.6만 |
|---|
| 2026.08.24 | ₩22,132 | ₩22,225 | ₩21,327 | ₩21,649 | -2.18% | 102.3만 |
|---|
| 2026.08.21 | ₩23,179 | ₩23,313 | ₩22,004 | ₩22,950 | -0.98% | 89.2만 |
|---|
| 2026.08.20 | ₩22,937 | ₩23,809 | ₩22,347 | ₩22,763 | -0.76% | 110.5만 |
|---|
| 2026.08.19 | ₩25,358 | ₩25,358 | ₩22,588 | ₩23,393 | -7.75% | 154.1만 |
|---|
| 2026.08.18 | ₩24,828 | ₩26,144 | ₩23,394 | ₩24,748 | -0.32% | 199.1만 |
|---|
| 2026.08.17 | ₩26,612 | ₩27,028 | ₩25,432 | ₩26,626 | +0.05% | 197.5만 |
|---|
| 2026.08.14 | ₩22,870 | ₩25,365 | ₩22,857 | ₩25,325 | +10.73% | 157만 |
|---|
| 2026.08.13 | ₩22,582 | ₩23,513 | ₩22,226 | ₩22,575 | -0.03% | 103.1만 |
|---|
| 2026.08.12 | ₩22,991 | ₩23,999 | ₩22,803 | ₩22,883 | -0.47% | 121.9만 |
|---|
| 2026.08.11 | ₩21,918 | ₩22,186 | ₩21,205 | ₩22,052 | +0.61% | 56.1만 |
|---|
| 2026.08.10 | ₩22,669 | ₩22,950 | ₩21,153 | ₩21,368 | -5.74% | 100.7만 |
|---|
| 2026.08.07 | ₩22,012 | ₩22,629 | ₩20,858 | ₩22,320 | +1.40% | 159.7만 |
|---|
| 2026.08.06 | ₩20,901 | ₩22,280 | ₩20,187 | ₩20,992 | +0.44% | 183.4만 |
|---|
| 2026.08.05 | ₩22,749 | ₩23,393 | ₩21,448 | ₩21,649 | -4.83% | 272.9만 |
|---|
| 2026.08.04 | ₩24,346 | ₩24,547 | ₩22,401 | ₩23,366 | -4.02% | 236.5만 |
|---|
| 2026.08.03 | ₩19,114 | ₩20,938 | ₩18,779 | ₩20,724 | +8.42% | 92.7만 |
|---|
| 2026.07.31 | ₩20,335 | ₩21,011 | ₩18,980 | ₩19,490 | -4.16% | 99.1만 |
|---|
| 2026.07.30 | ₩18,242 | ₩19,463 | ₩18,242 | ₩19,396 | +6.32% | 95.3만 |
|---|
| 2026.07.29 | ₩18,712 | ₩19,034 | ₩17,263 | ₩17,344 | -7.31% | 103.4만 |
|---|
| 2026.07.28 | ₩19,309 | ₩19,315 | ₩17,786 | ₩18,739 | -2.95% | 102.8만 |
|---|
| 2026.07.27 | ₩20,751 | ₩21,167 | ₩19,416 | ₩20,053 | -3.36% | 75.4만 |
|---|
| 2026.07.24 | ₩21,730 | ₩21,912 | ₩19,919 | ₩20,241 | -6.85% | 112.8만 |
|---|
| 2026.07.23 | ₩20,576 | ₩22,883 | ₩20,576 | ₩22,266 | +8.21% | 121.4만 |
|---|
| 2026.07.22 | ₩20,791 | ₩22,562 | ₩20,523 | ₩21,542 | +3.61% | 158.6만 |
|---|
| 2026.07.21 | ₩20,710 | ₩21,716 | ₩20,181 | ₩21,502 | +3.82% | 103.5만 |
|---|
| 2026.07.20 | ₩20,120 | ₩20,268 | ₩19,208 | ₩19,356 | -3.80% | 90.6만 |
|---|
| 2026.07.17 | ₩18,739 | ₩19,965 | ₩18,075 | ₩19,517 | +4.15% | 120.8만 |
|---|
| 2026.07.16 | ₩21,106 | ₩21,395 | ₩19,369 | ₩19,684 | -6.74% | 196.2만 |
|---|
| 2026.07.15 | ₩23,809 | ₩23,994 | ₩21,381 | ₩21,998 | -7.61% | 96.3만 |
|---|
| 2026.07.14 | ₩24,050 | ₩24,178 | ₩22,937 | ₩23,460 | -2.45% | 68.3만 |
|---|
| 2026.07.13 | ₩23,688 | ₩23,769 | ₩22,468 | ₩22,709 | -4.13% | 85.5만 |
|---|
| 2026.07.10 | ₩23,970 | ₩25,164 | ₩23,635 | ₩24,708 | +3.08% | 90.1만 |
|---|
| 2026.07.09 | ₩24,252 | ₩25,217 | ₩23,812 | ₩24,332 | +0.33% | 130.1만 |
|---|
| 2026.07.08 | ₩23,433 | ₩24,372 | ₩22,173 | ₩23,326 | -0.46% | 126.6만 |
|---|
| 2026.07.07 | ₩25,150 | ₩25,392 | ₩23,179 | ₩23,715 | -5.71% | 164.2만 |
|---|
| 2026.07.06 | ₩26,358 | ₩28,276 | ₩26,156 | ₩26,317 | -0.15% | 93.5만 |
|---|
| 2026.07.02 | ₩29,872 | ₩30,107 | ₩25,103 | ₩25,673 | -14.05% | 221.6만 |
|---|
| 2026.07.01 | ₩30,522 | ₩31,441 | ₩29,617 | ₩29,966 | -1.82% | 125.8만 |
|---|
| 2026.06.30 | ₩29,872 | ₩32,742 | ₩29,759 | ₩32,434 | +8.58% | 146.8만 |
|---|
| 2026.06.29 | ₩28,396 | ₩30,462 | ₩27,149 | ₩30,221 | +6.42% | 147.1만 |
|---|
| 2026.06.26 | ₩28,074 | ₩29,724 | ₩27,900 | ₩29,174 | +3.92% | 406.8만 |
|---|
| 2026.06.25 | ₩30,583 | ₩30,838 | ₩27,296 | ₩29,295 | -4.21% | 154.7만 |
|---|
| 2026.06.24 | ₩30,462 | ₩30,556 | ₩27,766 | ₩28,705 | -5.77% | 163.3만 |
|---|
| 2026.06.23 | ₩31,307 | ₩33,239 | ₩30,046 | ₩30,247 | -3.38% | 206.9만 |
|---|
| 2026.06.22 | ₩37,947 | ₩38,698 | ₩32,823 | ₩34,245 | -9.76% | 285.7만 |
|---|
| 2026.06.18 | ₩36,324 | ₩37,357 | ₩34,835 | ₩36,364 | +0.11% | 383.1만 |
|---|
| 2026.06.17 | ₩36,901 | ₩36,901 | ₩33,547 | ₩34,446 | -6.65% | 170.2만 |
|---|
| 2026.06.16 | ₩38,128 | ₩38,572 | ₩35,023 | ₩35,090 | -7.97% | 235.7만 |
|---|
| 2026.06.15 | ₩35,971 | ₩38,819 | ₩34,889 | ₩37,357 | +3.85% | 353.2만 |
|---|
| 2026.06.12 | ₩32,930 | ₩34,137 | ₩31,253 | ₩32,742 | -0.57% | 144.4만 |
|---|
| 2026.06.11 | ₩31,609 | ₩32,501 | ₩30,033 | ₩32,461 | +2.69% | 122.8만 |
|---|
| 2026.06.10 | ₩30,019 | ₩33,316 | ₩30,006 | ₩30,663 | +2.14% | 118.9만 |
|---|
| 2026.06.09 | ₩33,883 | ₩34,832 | ₩28,504 | ₩31,227 | -7.84% | 233.5만 |
|---|
| 2026.06.08 | ₩33,601 | ₩33,668 | ₩31,924 | ₩32,595 | -2.99% | 142.9만 |
|---|
| 2026.06.05 | ₩36,216 | ₩36,498 | ₩31,683 | ₩31,736 | -12.37% | 260.2만 |
|---|
| 2026.06.04 | ₩36,458 | ₩39,548 | ₩35,640 | ₩38,121 | +4.56% | 153.3만 |
|---|
| 2026.06.03 | ₩40,234 | ₩41,998 | ₩37,222 | ₩38,322 | -4.75% | 294.2만 |
|---|
| 2026.06.02 | ₩39,027 | ₩44,545 | ₩39,027 | ₩40,388 | +3.49% | 379.7만 |
|---|
| 2026.06.01 | ₩35,049 | ₩42,655 | ₩34,261 | ₩40,388 | +15.23% | 477.6만 |
|---|
| 2026.05.29 | ₩42,051 | ₩42,561 | ₩34,915 | ₩35,385 | -15.85% | 572.2만 |
|---|
| 2026.05.28 | ₩40,281 | ₩43,326 | ₩37,953 | ₩41,931 | +4.10% | 390.3만 |
|---|
| 2026.05.27 | ₩42,776 | ₩46,089 | ₩38,701 | ₩40,200 | -6.02% | 570.8만 |
|---|
| 2026.05.26 | ₩46,142 | ₩46,531 | ₩39,717 | ₩43,862 | -4.94% | 752.7만 |
|---|
| 2026.05.22 | ₩43,071 | ₩49,281 | ₩40,241 | ₩45,177 | +4.89% | 633.3만 |
|---|
| 2026.05.21 | ₩41,086 | ₩44,101 | ₩39,684 | ₩43,527 | +5.94% | 363.3만 |
|---|
| 2026.05.20 | ₩43,728 | ₩43,795 | ₩37,826 | ₩38,819 | -11.23% | 453.7만 |
|---|
| 2026.05.19 | ₩41,582 | ₩45,606 | ₩39,570 | ₩42,548 | +2.32% | 458.7만 |
|---|
| 2026.05.18 | ₩51,857 | ₩51,857 | ₩41,998 | ₩44,734 | -13.74% | 567만 |
|---|
| 2026.05.15 | ₩50,971 | ₩53,654 | ₩48,597 | ₩50,395 | -1.13% | 443.5만 |
|---|
| 2026.05.14 | ₩55,518 | ₩56,967 | ₩50,542 | ₩54,499 | -1.84% | 693.4만 |
|---|
| 2026.05.13 | ₩67,349 | ₩69,080 | ₩55,398 | ₩55,612 | -17.43% | 1567만 |
|---|
| 2026.05.12 | ₩48,912 | ₩59,690 | ₩45,646 | ₩59,033 | +20.69% | 1400.8만 |
|---|
| 2026.05.11 | ₩48,425 | ₩59,918 | ₩45,150 | ₩53,466 | +10.41% | 2802.8만 |
|---|
| 2026.05.08 | ₩29,744 | ₩37,061 | ₩29,040 | ₩36,203 | +21.71% | 626.7만 |
|---|
| 2026.05.07 | ₩28,812 | ₩29,885 | ₩27,229 | ₩28,852 | +0.14% | 282.8만 |
|---|
| 2026.05.06 | ₩25,673 | ₩29,495 | ₩24,815 | ₩28,920 | +12.64% | 336.2만 |
|---|
| 2026.05.05 | ₩25,231 | ₩26,370 | ₩23,447 | ₩25,553 | +1.28% | 289.1만 |
|---|
| 2026.05.04 | ₩28,732 | ₩28,839 | ₩25,097 | ₩25,150 | -12.46% | 405.5만 |
|---|
| 2026.05.01 | ₩24,547 | ₩30,435 | ₩24,399 | ₩28,826 | +17.43% | 469.3만 |
|---|
| 2026.04.30 | ₩24,225 | ₩26,438 | ₩22,132 | ₩24,520 | +1.22% | 1431.7만 |
|---|
| 2026.04.29 | ₩17,652 | ₩18,014 | ₩16,606 | ₩17,692 | +0.23% | 93.8만 |
|---|
| 2026.04.28 | ₩17,719 | ₩18,444 | ₩16,606 | ₩17,089 | -3.56% | 71.5만 |
|---|
| 2026.04.27 | ₩19,315 | ₩19,342 | ₩17,907 | ₩18,524 | -4.10% | 86.7만 |
|---|
| 2026.04.24 | ₩17,558 | ₩19,295 | ₩17,102 | ₩18,873 | +7.49% | 136.6만 |
|---|
| 2026.04.23 | ₩17,344 | ₩17,733 | ₩16,579 | ₩16,928 | -2.40% | 57만 |
|---|
| 2026.04.22 | ₩17,277 | ₩17,706 | ₩16,943 | ₩17,344 | +0.39% | 39.1만 |
|---|
| 2026.04.21 | ₩16,901 | ₩17,451 | ₩16,767 | ₩16,834 | -0.40% | 39.1만 |
|---|
| 2026.04.20 | ₩16,499 | ₩16,968 | ₩16,190 | ₩16,686 | +1.14% | 36.3만 |
|---|
| 2026.04.17 | ₩16,432 | ₩16,901 | ₩16,150 | ₩16,592 | +0.98% | 36.7만 |
|---|
| 2026.04.16 | ₩16,069 | ₩16,458 | ₩15,935 | ₩16,271 | +1.25% | 45.4만 |
|---|
| 2026.04.15 | ₩15,586 | ₩16,029 | ₩15,238 | ₩15,841 | +1.64% | 36.5만 |
|---|
| 2026.04.14 | ₩15,801 | ₩15,982 | ₩15,130 | ₩15,560 | -1.53% | 63.9만 |
|---|
| 2026.04.13 | ₩13,762 | ₩15,077 | ₩13,628 | ₩14,902 | +8.28% | 86.9만 |
|---|
| 2026.04.10 | ₩13,722 | ₩13,963 | ₩13,494 | ₩13,762 | +0.29% | 48.1만 |
|---|
| 2026.04.09 | ₩13,078 | ₩13,923 | ₩12,957 | ₩13,615 | +4.10% | 58.4만 |
|---|
| 2026.04.08 | ₩13,266 | ₩13,367 | ₩12,864 | ₩13,078 | -1.42% | 28.1만 |
|---|
| 2026.04.07 | ₩12,676 | ₩12,890 | ₩12,354 | ₩12,488 | -1.48% | 18.4만 |
|---|
| 2026.04.06 | ₩12,743 | ₩12,910 | ₩12,287 | ₩12,743 | 0.00% | 23.5만 |
|---|
| 2026.04.02 | ₩11,804 | ₩12,770 | ₩11,710 | ₩12,716 | +7.73% | 28.8만 |
|---|
| 2026.04.01 | ₩12,139 | ₩12,475 | ₩12,045 | ₩12,340 | +1.66% | 22.6만 |
|---|
| 2026.03.31 | ₩11,227 | ₩11,797 | ₩11,207 | ₩11,790 | +5.02% | 23.4만 |
|---|
| 2026.03.30 | ₩11,992 | ₩12,059 | ₩10,731 | ₩10,945 | -8.72% | 31.5만 |
|---|
| 2026.03.27 | ₩12,005 | ₩12,314 | ₩11,790 | ₩11,844 | -1.34% | 24.2만 |
|---|
| 2026.03.26 | ₩12,743 | ₩12,783 | ₩12,079 | ₩12,126 | -4.84% | 17.7만 |
|---|
| 2026.03.25 | ₩12,676 | ₩13,253 | ₩12,448 | ₩13,038 | +2.86% | 39.3만 |
|---|
| 2026.03.24 | ₩12,099 | ₩12,810 | ₩12,059 | ₩12,461 | +2.99% | 44.2만 |
|---|
| 2026.03.23 | ₩12,112 | ₩12,448 | ₩11,978 | ₩12,233 | +1.00% | 18.9만 |
|---|
| 2026.03.20 | ₩12,676 | ₩12,743 | ₩11,683 | ₩11,737 | -7.41% | 48.1만 |
|---|
| 2026.03.19 | ₩12,260 | ₩12,783 | ₩12,005 | ₩12,676 | +3.39% | 19.9만 |
|---|
| 2026.03.18 | ₩12,475 | ₩12,823 | ₩12,340 | ₩12,528 | +0.43% | 31.5만 |
|---|
| 2026.03.17 | ₩12,153 | ₩12,729 | ₩12,153 | ₩12,475 | +2.65% | 26.2만 |
|---|
| 2026.03.16 | ₩12,112 | ₩12,367 | ₩12,052 | ₩12,153 | +0.33% | 21.1만 |
|---|
| 2026.03.13 | ₩12,099 | ₩12,504 | ₩11,804 | ₩11,831 | -2.22% | 34.8만 |
|---|
| 2026.03.12 | ₩12,193 | ₩12,328 | ₩11,817 | ₩11,978 | -1.76% | 25.6만 |
|---|
| 2026.03.11 | ₩12,233 | ₩12,662 | ₩12,012 | ₩12,273 | +0.33% | 38.2만 |
|---|
| 2026.03.10 | ₩12,260 | ₩12,676 | ₩12,086 | ₩12,273 | +0.11% | 55.4만 |
|---|
| 2026.03.09 | ₩11,455 | ₩12,327 | ₩11,214 | ₩12,260 | +7.03% | 60.7만 |
|---|
| 2026.03.06 | ₩11,663 | ₩12,166 | ₩11,522 | ₩11,750 | +0.75% | 74.1만 |
|---|
| 2026.03.05 | ₩13,373 | ₩13,427 | ₩11,951 | ₩12,226 | -8.58% | 155.6만 |
|---|
| 2026.03.04 | ₩14,420 | ₩14,983 | ₩14,017 | ₩14,473 | +0.37% | 75.5만 |
|---|
| 2026.03.03 | ₩14,648 | ₩14,815 | ₩13,856 | ₩14,232 | -2.84% | 40.2만 |
|---|
| 2026.03.02 | ₩14,017 | ₩15,345 | ₩13,816 | ₩15,278 | +9.00% | 57.6만 |
|---|
| 2026.02.27 | ₩14,701 | ₩14,929 | ₩14,406 | ₩14,487 | -1.46% | 56.4만 |
|---|
| 2026.02.26 | ₩15,298 | ₩15,325 | ₩14,567 | ₩15,023 | -1.80% | 27.3만 |
|---|
| 2026.02.25 | ₩15,050 | ₩15,667 | ₩14,889 | ₩15,332 | +1.87% | 39.6만 |
|---|
| 2026.02.24 | ₩14,433 | ₩15,399 | ₩14,433 | ₩14,849 | +2.88% | 43.9만 |
|---|
| 2026.02.23 | ₩14,513 | ₩14,755 | ₩14,139 | ₩14,420 | -0.65% | 31.8만 |
|---|
| 2026.02.20 | ₩14,701 | ₩15,701 | ₩14,534 | ₩14,741 | +0.27% | 39.7만 |
|---|
| 2026.02.19 | ₩14,741 | ₩14,876 | ₩14,487 | ₩14,849 | +0.73% | 25.6만 |
|---|
| 2026.02.18 | ₩14,661 | ₩15,305 | ₩14,178 | ₩14,902 | +1.65% | 53.7만 |
|---|
| 2026.02.17 | ₩14,487 | ₩14,648 | ₩13,762 | ₩14,634 | +1.02% | 44만 |
|---|
| 2026.02.13 | ₩14,621 | ₩15,278 | ₩14,352 | ₩14,795 | +1.19% | 29.4만 |
|---|
| 2026.02.12 | ₩15,050 | ₩15,399 | ₩14,339 | ₩14,701 | -2.32% | 61.8만 |
|---|
| 2026.02.11 | ₩15,586 | ₩15,620 | ₩14,507 | ₩14,889 | -4.48% | 49.7만 |
|---|
| 2026.02.10 | ₩15,077 | ₩15,714 | ₩14,771 | ₩15,318 | +1.60% | 68.2만 |
|---|
| 2026.02.09 | ₩14,634 | ₩15,560 | ₩14,232 | ₩15,184 | +3.76% | 61만 |
|---|
| 2026.02.06 | ₩13,682 | ₩14,755 | ₩13,427 | ₩14,648 | +7.06% | 82.3만 |
|---|
| 2026.02.05 | ₩13,735 | ₩14,008 | ₩13,199 | ₩13,373 | -2.64% | 70.9만 |
|---|
| 2026.02.04 | ₩14,661 | ₩15,090 | ₩13,615 | ₩14,098 | -3.84% | 94.8만 |
|---|
| 2026.02.03 | ₩17,156 | ₩17,572 | ₩13,655 | ₩14,741 | -14.07% | 250.9만 |
|---|
| 2026.02.02 | ₩17,075 | ₩18,980 | ₩16,901 | ₩17,759 | +4.01% | 103.6만 |
|---|
| 2026.01.30 | ₩19,899 | ₩21,368 | ₩17,270 | ₩17,424 | -12.44% | 298.6만 |
|---|
| 2026.01.29 | ₩17,464 | ₩18,095 | ₩16,673 | ₩17,961 | +2.84% | 114.8만 |
|---|
| 2026.01.28 | ₩19,235 | ₩19,423 | ₩17,505 | ₩17,585 | -8.58% | 93.9만 |
|---|
| 2026.01.27 | ₩17,786 | ₩18,951 | ₩17,384 | ₩18,819 | +5.81% | 101만 |
|---|
| 2026.01.26 | ₩18,645 | ₩19,543 | ₩17,303 | ₩17,639 | -5.40% | 143.9만 |
|---|
| 2026.01.23 | ₩20,697 | ₩20,791 | ₩18,484 | ₩18,980 | -8.30% | 156.5만 |
|---|
| 2026.01.22 | ₩22,515 | ₩23,125 | ₩20,120 | ₩20,684 | -8.13% | 228.7만 |
|---|
| 2026.01.21 | ₩19,812 | ₩21,796 | ₩19,302 | ₩21,569 | +8.87% | 292.7만 |
|---|
| 2026.01.20 | ₩18,014 | ₩21,126 | ₩17,129 | ₩19,678 | +9.23% | 180.4만 |
|---|
| 2026.01.16 | ₩16,499 | ₩18,068 | ₩16,499 | ₩17,759 | +7.64% | 89만 |
|---|
| 2026.01.15 | ₩15,613 | ₩16,606 | ₩15,464 | ₩16,271 | +4.21% | 46.3만 |
|---|
| 2026.01.14 | ₩16,284 | ₩16,318 | ₩15,104 | ₩15,291 | -6.10% | 38.5만 |
|---|
| 2026.01.13 | ₩15,385 | ₩17,183 | ₩15,332 | ₩16,297 | +5.93% | 63.4만 |
|---|
| 2026.01.12 | ₩16,297 | ₩16,499 | ₩14,902 | ₩15,251 | -6.42% | 64.1만 |
|---|
| 2026.01.09 | ₩15,962 | ₩16,230 | ₩15,439 | ₩16,123 | +1.01% | 49.3만 |
|---|
| 2026.01.08 | ₩15,989 | ₩16,740 | ₩15,439 | ₩15,895 | -0.59% | 64.2만 |
|---|
| 2026.01.07 | ₩16,177 | ₩17,035 | ₩15,721 | ₩16,069 | -0.66% | 105.3만 |
|---|
| 2026.01.06 | ₩14,379 | ₩17,438 | ₩14,162 | ₩16,177 | +12.50% | 125.6만 |
|---|
| 2026.01.05 | ₩13,507 | ₩14,527 | ₩13,507 | ₩14,285 | +5.76% | 33.5만 |
|---|
| 2026.01.02 | ₩12,676 | ₩13,561 | ₩12,543 | ₩13,494 | +6.46% | 19.8만 |
|---|
| 2025.12.31 | ₩12,555 | ₩12,595 | ₩12,394 | ₩12,448 | -0.85% | 7.3만 |
|---|
| 2025.12.30 | ₩12,314 | ₩12,850 | ₩12,287 | ₩12,555 | +1.96% | 11.7만 |
|---|
| 2025.12.29 | ₩12,448 | ₩12,609 | ₩12,106 | ₩12,247 | -1.62% | 13.6만 |
|---|
| 2025.12.26 | ₩12,542 | ₩12,582 | ₩12,206 | ₩12,582 | +0.32% | 13.8만 |
|---|
| 2025.12.24 | ₩12,649 | ₩12,716 | ₩12,288 | ₩12,475 | -1.38% | 5.6만 |
|---|
| 2025.12.23 | ₩12,247 | ₩12,811 | ₩12,247 | ₩12,582 | +2.74% | 24.6만 |
|---|
| 2025.12.22 | ₩12,206 | ₩12,709 | ₩12,032 | ₩12,340 | +1.10% | 15.9만 |
|---|
| 2025.12.19 | ₩11,938 | ₩12,179 | ₩11,817 | ₩11,992 | +0.45% | 10.2만 |
|---|
| 2025.12.18 | ₩11,777 | ₩12,159 | ₩11,777 | ₩11,925 | +1.25% | 12.3만 |
|---|
| 2025.12.17 | ₩11,911 | ₩12,059 | ₩11,241 | ₩11,321 | -4.95% | 11.1만 |
|---|
| 2025.12.16 | ₩11,911 | ₩12,084 | ₩11,643 | ₩11,844 | -0.56% | 8.7만 |
|---|
| 2025.12.15 | ₩12,475 | ₩12,535 | ₩12,018 | ₩12,072 | -3.23% | 18.1만 |
|---|
| 2025.12.12 | ₩13,051 | ₩13,062 | ₩12,206 | ₩12,287 | -5.86% | 18.2만 |
|---|
| 2025.12.11 | ₩12,354 | ₩13,051 | ₩12,179 | ₩13,038 | +5.54% | 17.9만 |
|---|
| 2025.12.10 | ₩12,770 | ₩12,770 | ₩12,375 | ₩12,528 | -1.89% | 16.9만 |
|---|
| 2025.12.09 | ₩12,314 | ₩12,810 | ₩12,012 | ₩12,756 | +3.59% | 22.7만 |
|---|
| 2025.12.08 | ₩11,992 | ₩12,390 | ₩11,884 | ₩12,300 | +2.57% | 28.6만 |
|---|
| 2025.12.05 | ₩11,670 | ₩11,965 | ₩11,562 | ₩11,630 | -0.34% | 14.2만 |
|---|
| 2025.12.04 | ₩11,294 | ₩11,703 | ₩11,273 | ₩11,536 | +2.14% | 16.4만 |
|---|
| 2025.12.03 | ₩10,999 | ₩11,321 | ₩10,838 | ₩11,308 | +2.80% | 17.2만 |
|---|
| 2025.12.02 | ₩10,677 | ₩11,241 | ₩10,677 | ₩10,999 | +3.02% | 17.2만 |
|---|
| 2025.12.01 | ₩10,731 | ₩10,825 | ₩10,556 | ₩10,583 | -1.38% | 10만 |
|---|
| 2025.11.28 | ₩10,650 | ₩10,825 | ₩10,570 | ₩10,758 | +1.01% | 6.7만 |
|---|
| 2025.11.26 | ₩10,476 | ₩10,752 | ₩10,422 | ₩10,543 | +0.64% | 13.2만 |
|---|
| 2025.11.25 | ₩10,315 | ₩10,597 | ₩10,033 | ₩10,422 | +1.04% | 15.6만 |
|---|
| 2025.11.24 | ₩10,100 | ₩10,476 | ₩10,087 | ₩10,395 | +2.92% | 11.3만 |
|---|
| 2025.11.21 | ₩10,328 | ₩10,395 | ₩9,859 | ₩10,060 | -2.60% | 23.2만 |
|---|
| 2025.11.20 | ₩11,133 | ₩11,294 | ₩10,127 | ₩10,288 | -7.59% | 36만 |
|---|
| 2025.11.19 | ₩10,852 | ₩11,000 | ₩10,610 | ₩10,650 | -1.85% | 25.7만 |
|---|
| 2025.11.18 | ₩10,932 | ₩11,133 | ₩10,677 | ₩10,717 | -1.96% | 23.4만 |
|---|
| 2025.11.17 | ₩11,039 | ₩11,194 | ₩10,771 | ₩10,932 | -0.97% | 18.4만 |
|---|
| 2025.11.14 | ₩11,039 | ₩11,365 | ₩10,932 | ₩11,133 | +0.85% | 19.7만 |
|---|
| 2025.11.13 | ₩11,804 | ₩11,904 | ₩11,281 | ₩11,401 | -3.41% | 26.1만 |
|---|
| 2025.11.12 | ₩12,461 | ₩12,461 | ₩11,911 | ₩12,059 | -3.23% | 17.7만 |
|---|
| 2025.11.11 | ₩12,421 | ₩12,522 | ₩12,166 | ₩12,327 | -0.76% | 21.9만 |
|---|
| 2025.11.10 | ₩12,595 | ₩13,098 | ₩12,347 | ₩12,582 | -0.11% | 33.7만 |
|---|
| 2025.11.07 | ₩11,562 | ₩12,206 | ₩11,401 | ₩12,079 | +4.47% | 27.1만 |
|---|
| 2025.11.06 | ₩12,744 | ₩13,092 | ₩11,133 | ₩11,697 | -8.22% | 56.5만 |
|---|
| 2025.11.05 | ₩13,239 | ₩14,500 | ₩13,239 | ₩14,124 | +6.69% | 36.5만 |
|---|
| 2025.11.04 | ₩13,735 | ₩13,870 | ₩13,212 | ₩13,212 | -3.81% | 29.3만 |
|---|
| 2025.11.03 | ₩14,393 | ₩14,460 | ₩13,735 | ₩14,031 | -2.52% | 23.5만 |
|---|
| 2025.10.31 | ₩14,218 | ₩14,554 | ₩14,031 | ₩14,218 | 0.00% | 11만 |
|---|
| 2025.10.30 | ₩14,352 | ₩14,441 | ₩13,910 | ₩13,977 | -2.62% | 17.2만 |
|---|
| 2025.10.29 | ₩14,272 | ₩14,983 | ₩14,138 | ₩14,554 | +1.97% | 33.5만 |
|---|
| 2025.10.28 | ₩14,259 | ₩14,393 | ₩14,044 | ₩14,071 | -1.32% | 14만 |
|---|
| 2025.10.27 | ₩14,446 | ₩14,615 | ₩14,044 | ₩14,232 | -1.49% | 15.9만 |
|---|
| 2025.10.24 | ₩14,352 | ₩14,446 | ₩13,977 | ₩14,245 | -0.75% | 27.7만 |
|---|
| 2025.10.23 | ₩13,239 | ₩13,876 | ₩13,199 | ₩13,843 | +4.56% | 14.7만 |
|---|
| 2025.10.22 | ₩13,816 | ₩13,895 | ₩12,693 | ₩13,212 | -4.37% | 41.7만 |
|---|
| 2025.10.21 | ₩13,977 | ₩14,151 | ₩13,776 | ₩14,071 | +0.67% | 15.9만 |
|---|
| 2025.10.20 | ₩13,494 | ₩14,487 | ₩13,279 | ₩14,071 | +4.27% | 30만 |
|---|
| 2025.10.17 | ₩14,299 | ₩14,339 | ₩13,185 | ₩13,253 | -7.32% | 69.5만 |
|---|
| 2025.10.16 | ₩16,110 | ₩16,136 | ₩14,352 | ₩14,560 | -9.62% | 65.9만 |
|---|
| 2025.10.15 | ₩15,023 | ₩16,297 | ₩14,902 | ₩15,989 | +6.43% | 99.9만 |
|---|
| 2025.10.14 | ₩14,822 | ₩15,265 | ₩14,458 | ₩14,634 | -1.27% | 30.2만 |
|---|
| 2025.10.13 | ₩14,460 | ₩15,358 | ₩14,245 | ₩15,265 | +5.57% | 30.7만 |
|---|
| 2025.10.10 | ₩15,519 | ₩15,721 | ₩14,218 | ₩14,232 | -8.30% | 40.1만 |
|---|