시장 데이터를 불러오는 중
전체 종목
Enviri Corporation Common Stock 과거 주가
Enviri Corporation Common Stock · NVRI · NYSE
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Enviri Corporation Common Stock · NVRI · NYSE
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,563 | ₩26,992 | ₩26,308 | ₩26,483 | -0.30% | 18.6만 |
| 2026.10.08 | ₩26,308 | ₩26,684 | ₩26,067 | ₩26,536 | +0.87% | 26만 |
| 2026.10.07 | ₩26,523 | ₩26,751 | ₩26,054 | ₩26,362 | -0.61% | 21.7만 |
| 2026.10.06 | ₩27,448 | ₩27,475 | ₩26,684 | ₩26,738 | -2.59% | 18만 |
| 2026.10.05 | ₩27,448 | ₩27,690 | ₩26,818 | ₩27,314 | -0.49% | 17.8만 |
| 2026.10.02 | ₩26,603 | ₩27,435 | ₩26,081 | ₩27,100 | +1.86% | 22.9만 |
| 2026.10.01 | ₩26,000 | ₩26,550 | ₩25,330 | ₩26,094 | +0.36% | 34.2만 |
| 2026.09.30 | ₩26,335 | ₩26,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,188 |
| -0.56% |
| 39만 |
| 2026.09.29 | ₩25,772 | ₩26,402 | ₩25,705 | ₩26,148 | +1.46% | 51.1만 |
|---|
| 2026.09.28 | ₩25,397 | ₩26,322 | ₩25,276 | ₩25,946 | +2.16% | 29.9만 |
|---|
| 2026.09.25 | ₩25,946 | ₩26,134 | ₩25,370 | ₩25,678 | -1.03% | 27.8만 |
|---|
| 2026.09.24 | ₩25,893 | ₩26,644 | ₩25,705 | ₩26,054 | +0.62% | 24.7만 |
|---|
| 2026.09.23 | ₩27,676 | ₩27,690 | ₩25,879 | ₩26,054 | -5.86% | 54.6만 |
|---|
| 2026.09.22 | ₩27,837 | ₩28,642 | ₩27,609 | ₩27,623 | -0.77% | 17.1만 |
|---|
| 2026.09.21 | ₩27,958 | ₩28,414 | ₩27,488 | ₩27,783 | -0.62% | 17.6만 |
|---|
| 2026.09.18 | ₩27,488 | ₩27,931 | ₩27,287 | ₩27,649 | +0.59% | 44.2만 |
|---|
| 2026.09.17 | ₩28,548 | ₩28,548 | ₩27,448 | ₩27,555 | -3.48% | 22.1만 |
|---|
| 2026.09.16 | ₩28,803 | ₩29,138 | ₩27,180 | ₩27,515 | -4.47% | 55.7만 |
|---|
| 2026.09.15 | ₩28,829 | ₩29,419 | ₩28,360 | ₩28,843 | +0.05% | 22.7만 |
|---|
| 2026.09.14 | ₩29,620 | ₩29,741 | ₩28,856 | ₩28,896 | -2.44% | 42만 |
|---|
| 2026.09.11 | ₩30,331 | ₩31,136 | ₩29,647 | ₩29,915 | -1.37% | 19.9만 |
|---|
| 2026.09.10 | ₩30,184 | ₩30,733 | ₩29,553 | ₩29,781 | -1.33% | 25.4만 |
|---|
| 2026.09.09 | ₩30,814 | ₩31,015 | ₩29,714 | ₩30,237 | -1.87% | 20만 |
|---|
| 2026.09.08 | ₩30,693 | ₩31,458 | ₩30,170 | ₩31,270 | +1.88% | 33.6만 |
|---|
| 2026.09.04 | ₩30,961 | ₩31,189 | ₩30,532 | ₩30,666 | -0.95% | 22.2만 |
|---|
| 2026.09.03 | ₩30,961 | ₩31,458 | ₩30,412 | ₩31,216 | +0.82% | 32.1만 |
|---|
| 2026.09.02 | ₩29,848 | ₩30,640 | ₩29,701 | ₩30,559 | +2.38% | 25.3만 |
|---|
| 2026.09.01 | ₩29,567 | ₩30,143 | ₩29,473 | ₩29,513 | -0.18% | 31.5만 |
|---|
| 2026.08.31 | ₩29,661 | ₩30,197 | ₩29,500 | ₩29,875 | +0.72% | 28.9만 |
|---|
| 2026.08.28 | ₩30,385 | ₩30,653 | ₩29,486 | ₩29,875 | -1.68% | 24.5만 |
|---|
| 2026.08.27 | ₩30,988 | ₩31,659 | ₩29,915 | ₩30,130 | -2.77% | 61.5만 |
|---|
| 2026.08.26 | ₩28,977 | ₩31,028 | ₩28,601 | ₩30,948 | +6.80% | 78.1만 |
|---|
| 2026.08.25 | ₩28,306 | ₩29,258 | ₩28,293 | ₩28,990 | +2.42% | 18.2만 |
|---|
| 2026.08.24 | ₩27,891 | ₩28,494 | ₩27,703 | ₩28,320 | +1.54% | 15.6만 |
|---|
| 2026.08.21 | ₩27,301 | ₩27,985 | ₩26,872 | ₩27,690 | +1.42% | 15.9만 |
|---|
| 2026.08.20 | ₩27,287 | ₩27,301 | ₩26,550 | ₩27,234 | -0.20% | 24.7만 |
|---|
| 2026.08.19 | ₩26,952 | ₩27,797 | ₩26,952 | ₩27,515 | +2.09% | 36.8만 |
|---|
| 2026.08.18 | ₩27,971 | ₩28,186 | ₩25,960 | ₩26,362 | -5.75% | 48.6만 |
|---|
| 2026.08.17 | ₩27,395 | ₩28,145 | ₩27,207 | ₩28,038 | +2.35% | 36.3만 |
|---|
| 2026.08.14 | ₩26,979 | ₩27,985 | ₩26,898 | ₩27,609 | +2.34% | 47.7만 |
|---|
| 2026.08.13 | ₩27,730 | ₩28,427 | ₩26,778 | ₩26,912 | -2.95% | 37.3만 |
|---|
| 2026.08.12 | ₩27,086 | ₩27,958 | ₩26,228 | ₩27,797 | +2.62% | 57.8만 |
|---|
| 2026.08.11 | ₩30,170 | ₩31,779 | ₩26,912 | ₩27,006 | -10.49% | 104.7만 |
|---|
| 2026.08.10 | ₩29,620 | ₩30,291 | ₩28,400 | ₩29,325 | -1.00% | 43만 |
|---|
| 2026.08.07 | ₩30,412 | ₩30,425 | ₩29,513 | ₩29,594 | -2.69% | 23.9만 |
|---|
| 2026.08.06 | ₩30,975 | ₩31,310 | ₩29,768 | ₩30,050 | -2.99% | 24.7만 |
|---|
| 2026.08.05 | ₩32,450 | ₩32,450 | ₩30,693 | ₩30,854 | -4.92% | 18.2만 |
|---|
| 2026.08.04 | ₩30,814 | ₩32,275 | ₩30,814 | ₩31,994 | +3.83% | 31.2만 |
|---|
| 2026.08.03 | ₩30,331 | ₩31,417 | ₩30,063 | ₩31,042 | +2.34% | 35만 |
|---|
| 2026.07.31 | ₩30,170 | ₩30,398 | ₩29,406 | ₩29,741 | -1.42% | 16만 |
|---|
| 2026.07.30 | ₩30,009 | ₩30,371 | ₩29,299 | ₩29,781 | -0.76% | 20.6만 |
|---|
| 2026.07.29 | ₩29,741 | ₩30,961 | ₩29,486 | ₩29,755 | +0.05% | 27.9만 |
|---|
| 2026.07.28 | ₩29,915 | ₩29,956 | ₩28,829 | ₩29,714 | -0.67% | 110.8만 |
|---|
| 2026.07.27 | ₩29,795 | ₩30,197 | ₩29,594 | ₩29,594 | -0.68% | 31.2만 |
|---|
| 2026.07.24 | ₩30,680 | ₩30,693 | ₩29,607 | ₩29,607 | -3.50% | 21.5만 |
|---|
| 2026.07.23 | ₩30,546 | ₩30,733 | ₩29,634 | ₩30,210 | -1.10% | 20.5만 |
|---|
| 2026.07.22 | ₩29,178 | ₩30,814 | ₩29,124 | ₩30,800 | +5.56% | 72.2만 |
|---|
| 2026.07.21 | ₩29,942 | ₩30,800 | ₩28,856 | ₩29,325 | -2.06% | 32.3만 |
|---|
| 2026.07.20 | ₩31,042 | ₩31,592 | ₩29,580 | ₩29,607 | -4.62% | 55.6만 |
|---|
| 2026.07.17 | ₩30,318 | ₩31,578 | ₩29,983 | ₩30,720 | +1.33% | 23.1만 |
|---|
| 2026.07.16 | ₩30,640 | ₩31,297 | ₩30,398 | ₩30,573 | -0.22% | 74.5만 |
|---|
| 2026.07.15 | ₩30,157 | ₩30,961 | ₩29,875 | ₩30,546 | +1.29% | 26.6만 |
|---|
| 2026.07.14 | ₩30,948 | ₩31,364 | ₩29,969 | ₩30,237 | -2.30% | 23.1만 |
|---|
| 2026.07.13 | ₩31,404 | ₩31,431 | ₩30,666 | ₩30,733 | -2.13% | 18만 |
|---|
| 2026.07.10 | ₩30,546 | ₩31,484 | ₩30,318 | ₩31,216 | +2.19% | 23.2만 |
|---|
| 2026.07.09 | ₩30,425 | ₩30,841 | ₩29,942 | ₩30,733 | +1.01% | 41.7만 |
|---|
| 2026.07.08 | ₩30,599 | ₩30,975 | ₩29,580 | ₩30,586 | -0.04% | 54.8만 |
|---|
| 2026.07.07 | ₩31,136 | ₩31,511 | ₩29,634 | ₩30,210 | -2.97% | 43.8만 |
|---|
| 2026.07.06 | ₩29,996 | ₩31,230 | ₩29,956 | ₩30,975 | +3.26% | 89.7만 |
|---|
| 2026.07.02 | ₩31,484 | ₩31,592 | ₩29,996 | ₩30,291 | -3.79% | 59.7만 |
|---|
| 2026.07.01 | ₩29,366 | ₩31,203 | ₩29,299 | ₩31,136 | +6.03% | 72.9만 |
|---|
| 2026.06.30 | ₩29,446 | ₩29,768 | ₩28,937 | ₩29,433 | -0.05% | 22.7만 |
|---|
| 2026.06.29 | ₩29,567 | ₩29,808 | ₩28,655 | ₩29,339 | -0.77% | 27.8만 |
|---|
| 2026.06.26 | ₩27,596 | ₩29,674 | ₩27,180 | ₩29,567 | +7.14% | 106.5만 |
|---|
| 2026.06.25 | ₩28,990 | ₩29,553 | ₩27,515 | ₩27,596 | -4.81% | 45.6만 |
|---|
| 2026.06.24 | ₩29,540 | ₩29,848 | ₩28,762 | ₩29,245 | -1.00% | 29.8만 |
|---|
| 2026.06.23 | ₩28,695 | ₩29,661 | ₩28,534 | ₩29,446 | +2.62% | 29.3만 |
|---|
| 2026.06.22 | ₩29,674 | ₩29,768 | ₩28,467 | ₩28,963 | -2.39% | 47.6만 |
|---|
| 2026.06.18 | ₩28,668 | ₩29,688 | ₩27,797 | ₩29,513 | +2.95% | 50.8만 |
|---|
| 2026.06.17 | ₩28,092 | ₩28,762 | ₩27,958 | ₩28,387 | +1.05% | 40만 |
|---|
| 2026.06.16 | ₩27,864 | ₩28,387 | ₩27,582 | ₩27,918 | +0.19% | 27.8만 |
|---|
| 2026.06.15 | ₩28,829 | ₩29,379 | ₩27,502 | ₩27,770 | -3.67% | 26.3만 |
|---|
| 2026.06.12 | ₩28,119 | ₩29,151 | ₩28,119 | ₩28,628 | +1.81% | 25만 |
|---|
| 2026.06.11 | ₩28,239 | ₩29,124 | ₩27,810 | ₩28,333 | +0.33% | 48.7만 |
|---|
| 2026.06.10 | ₩28,226 | ₩28,776 | ₩27,073 | ₩27,475 | -2.66% | 61.7만 |
|---|
| 2026.06.09 | ₩26,308 | ₩28,655 | ₩26,308 | ₩28,333 | +7.70% | 84.6만 |
|---|
| 2026.06.08 | ₩26,282 | ₩27,354 | ₩25,973 | ₩26,657 | +1.43% | 73.4만 |
|---|
| 2026.06.05 | ₩25,973 | ₩26,550 | ₩25,142 | ₩25,879 | -0.36% | 67.8만 |
|---|
| 2026.06.04 | ₩24,163 | ₩26,496 | ₩24,163 | ₩26,416 | +9.32% | 96.4만 |
|---|
| 2026.06.03 | ₩25,504 | ₩26,550 | ₩23,627 | ₩23,801 | -6.68% | 196.1만 |
|---|
| 2026.06.02 | ₩24,740 | ₩28,709 | ₩23,265 | ₩25,745 | +4.07% | 79.4만 |
|---|
| 2026.06.01 | ₩24,458 | ₩24,458 | ₩23,291 | ₩23,399 | -4.33% | 7만 |
|---|
| 2026.05.29 | ₩25,517 | ₩25,517 | ₩23,023 | ₩23,908 | -6.31% | 32.7만 |
|---|
| 2026.05.28 | ₩21,562 | ₩26,148 | ₩20,797 | ₩26,148 | +21.27% | 15.1만 |
|---|
| 2026.05.27 | ₩26,496 | ₩27,126 | ₩26,335 | ₩26,898 | +1.52% | 454.9만 |
|---|
| 2026.05.26 | ₩26,376 | ₩27,180 | ₩26,000 | ₩26,550 | +0.66% | 2001.9만 |
|---|
| 2026.05.22 | ₩26,335 | ₩26,402 | ₩25,651 | ₩26,282 | -0.20% | 225.8만 |
|---|
| 2026.05.21 | ₩26,013 | ₩26,617 | ₩25,893 | ₩26,603 | +2.27% | 117.9만 |
|---|
| 2026.05.20 | ₩25,853 | ₩26,443 | ₩25,839 | ₩26,188 | +1.30% | 119.7만 |
|---|
| 2026.05.19 | ₩25,745 | ₩26,161 | ₩25,638 | ₩25,718 | -0.10% | 200.6만 |
|---|
| 2026.05.18 | ₩25,759 | ₩26,268 | ₩25,759 | ₩25,920 | +0.62% | 119만 |
|---|
| 2026.05.15 | ₩26,402 | ₩26,402 | ₩25,893 | ₩26,000 | -1.52% | 83.6만 |
|---|
| 2026.05.14 | ₩26,188 | ₩26,630 | ₩25,853 | ₩26,469 | +1.08% | 118.7만 |
|---|
| 2026.05.13 | ₩26,456 | ₩26,617 | ₩26,054 | ₩26,121 | -1.27% | 111만 |
|---|
| 2026.05.12 | ₩26,161 | ₩26,738 | ₩24,860 | ₩26,376 | +0.82% | 164.4만 |
|---|
| 2026.05.11 | ₩25,826 | ₩26,161 | ₩25,169 | ₩25,316 | -1.97% | 125.5만 |
|---|
| 2026.05.08 | ₩26,013 | ₩26,107 | ₩25,611 | ₩25,826 | -0.72% | 73.6만 |
|---|
| 2026.05.07 | ₩25,772 | ₩25,893 | ₩25,437 | ₩25,759 | -0.05% | 85.1만 |
|---|
| 2026.05.06 | ₩26,148 | ₩26,362 | ₩25,759 | ₩25,799 | -1.33% | 103.2만 |
|---|
| 2026.05.05 | ₩26,067 | ₩26,590 | ₩25,611 | ₩26,000 | -0.26% | 108.1만 |
|---|
| 2026.05.04 | ₩26,362 | ₩26,724 | ₩25,625 | ₩25,692 | -2.54% | 111.1만 |
|---|
| 2026.05.01 | ₩26,738 | ₩26,738 | ₩26,188 | ₩26,362 | -1.40% | 94.4만 |
|---|
| 2026.04.30 | ₩25,946 | ₩26,550 | ₩25,853 | ₩26,402 | +1.76% | 92.5만 |
|---|
| 2026.04.29 | ₩26,013 | ₩26,107 | ₩25,745 | ₩25,812 | -0.77% | 66.4만 |
|---|
| 2026.04.28 | ₩26,027 | ₩26,107 | ₩25,611 | ₩26,067 | +0.15% | 84.6만 |
|---|
| 2026.04.27 | ₩25,799 | ₩26,054 | ₩25,745 | ₩25,946 | +0.57% | 62.2만 |
|---|
| 2026.04.24 | ₩25,933 | ₩26,148 | ₩25,745 | ₩25,893 | -0.16% | 68만 |
|---|
| 2026.04.23 | ₩25,812 | ₩26,308 | ₩25,611 | ₩26,067 | +0.99% | 65.2만 |
|---|
| 2026.04.22 | ₩26,013 | ₩26,134 | ₩25,625 | ₩25,786 | -0.88% | 67.9만 |
|---|
| 2026.04.21 | ₩26,134 | ₩26,416 | ₩25,732 | ₩25,946 | -0.72% | 78.3만 |
|---|
| 2026.04.20 | ₩25,946 | ₩26,161 | ₩25,866 | ₩26,081 | +0.52% | 113만 |
|---|
| 2026.04.17 | ₩25,960 | ₩26,268 | ₩25,826 | ₩26,000 | +0.15% | 55.9만 |
|---|
| 2026.04.16 | ₩26,081 | ₩26,389 | ₩25,678 | ₩25,946 | -0.51% | 83.3만 |
|---|
| 2026.04.15 | ₩26,228 | ₩26,322 | ₩26,107 | ₩26,215 | -0.05% | 82만 |
|---|
| 2026.04.14 | ₩25,786 | ₩26,362 | ₩25,692 | ₩26,349 | +2.18% | 66만 |
|---|
| 2026.04.13 | ₩26,174 | ₩26,282 | ₩25,665 | ₩25,826 | -1.33% | 93.5만 |
|---|
| 2026.04.10 | ₩26,376 | ₩26,536 | ₩25,987 | ₩26,228 | -0.56% | 60.2만 |
|---|
| 2026.04.09 | ₩26,389 | ₩26,805 | ₩26,322 | ₩26,322 | -0.25% | 92.5만 |
|---|
| 2026.04.08 | ₩26,416 | ₩26,697 | ₩26,308 | ₩26,456 | +0.15% | 167.9만 |
|---|
| 2026.04.07 | ₩26,121 | ₩26,201 | ₩25,853 | ₩26,040 | -0.31% | 99.2만 |
|---|
| 2026.04.06 | ₩26,536 | ₩26,590 | ₩25,933 | ₩26,054 | -1.82% | 71.3만 |
|---|
| 2026.04.02 | ₩26,295 | ₩26,751 | ₩26,215 | ₩26,684 | +1.48% | 344만 |
|---|
| 2026.04.01 | ₩26,456 | ₩26,778 | ₩26,295 | ₩26,456 | 0.00% | 83.5만 |
|---|
| 2026.03.31 | ₩25,651 | ₩26,751 | ₩25,437 | ₩26,308 | +2.56% | 228.6만 |
|---|
| 2026.03.30 | ₩25,356 | ₩25,450 | ₩25,115 | ₩25,276 | -0.32% | 116.1만 |
|---|
| 2026.03.27 | ₩24,927 | ₩25,477 | ₩24,914 | ₩25,249 | +1.29% | 68.8만 |
|---|
| 2026.03.26 | ₩25,048 | ₩25,236 | ₩24,820 | ₩25,061 | +0.05% | 156.3만 |
|---|
| 2026.03.25 | ₩24,847 | ₩25,383 | ₩24,632 | ₩25,196 | +1.40% | 143만 |
|---|
| 2026.03.24 | ₩24,579 | ₩24,874 | ₩24,351 | ₩24,673 | +0.38% | 72.9만 |
|---|
| 2026.03.23 | ₩24,458 | ₩24,941 | ₩24,163 | ₩24,726 | +1.10% | 134.9만 |
|---|
| 2026.03.20 | ₩24,699 | ₩24,699 | ₩24,096 | ₩24,243 | -1.85% | 337.9만 |
|---|
| 2026.03.19 | ₩24,538 | ₩24,538 | ₩24,150 | ₩24,445 | -0.38% | 143.7만 |
|---|
| 2026.03.18 | ₩24,485 | ₩24,592 | ₩24,270 | ₩24,337 | -0.60% | 168만 |
|---|
| 2026.03.17 | ₩24,391 | ₩24,686 | ₩24,203 | ₩24,525 | +0.55% | 103.3만 |
|---|
| 2026.03.16 | ₩24,176 | ₩24,257 | ₩23,828 | ₩24,163 | -0.06% | 316.1만 |
|---|
| 2026.03.13 | ₩24,150 | ₩24,176 | ₩23,721 | ₩23,922 | -0.94% | 174.1만 |
|---|
| 2026.03.12 | ₩23,734 | ₩24,552 | ₩23,640 | ₩23,908 | +0.73% | 289.2만 |
|---|
| 2026.03.11 | ₩24,029 | ₩24,552 | ₩23,855 | ₩24,056 | +0.11% | 102.7만 |
|---|
| 2026.03.10 | ₩24,230 | ₩24,485 | ₩23,948 | ₩24,150 | -0.33% | 84.5만 |
|---|
| 2026.03.09 | ₩23,560 | ₩24,136 | ₩23,372 | ₩24,069 | +2.16% | 99.9만 |
|---|
| 2026.03.06 | ₩23,694 | ₩24,136 | ₩23,358 | ₩23,667 | -0.11% | 114.1만 |
|---|
| 2026.03.05 | ₩24,002 | ₩24,512 | ₩24,002 | ₩24,042 | +0.17% | 111.6만 |
|---|
| 2026.03.04 | ₩24,029 | ₩24,901 | ₩23,841 | ₩24,351 | +1.34% | 153.2만 |
|---|
| 2026.03.03 | ₩24,176 | ₩24,257 | ₩23,855 | ₩24,029 | -0.61% | 94만 |
|---|
| 2026.03.02 | ₩25,115 | ₩25,343 | ₩24,485 | ₩24,538 | -2.30% | 106.9만 |
|---|
| 2026.02.27 | ₩24,887 | ₩25,531 | ₩24,686 | ₩25,383 | +1.99% | 139.6만 |
|---|
| 2026.02.26 | ₩23,948 | ₩25,048 | ₩23,935 | ₩24,927 | +4.09% | 142.6만 |
|---|
| 2026.02.25 | ₩23,519 | ₩24,069 | ₩22,541 | ₩23,935 | +1.77% | 374.8만 |
|---|
| 2026.02.24 | ₩25,611 | ₩25,678 | ₩23,989 | ₩24,042 | -6.13% | 175.1만 |
|---|
| 2026.02.23 | ₩25,718 | ₩25,866 | ₩25,544 | ₩25,625 | -0.36% | 105만 |
|---|
| 2026.02.20 | ₩25,906 | ₩25,960 | ₩25,665 | ₩25,692 | -0.83% | 88.5만 |
|---|
| 2026.02.19 | ₩25,517 | ₩25,933 | ₩25,504 | ₩25,933 | +1.63% | 97만 |
|---|
| 2026.02.18 | ₩25,531 | ₩25,826 | ₩25,477 | ₩25,745 | +0.84% | 57.7만 |
|---|
| 2026.02.17 | ₩25,343 | ₩25,558 | ₩25,102 | ₩25,477 | +0.53% | 80.8만 |
|---|
| 2026.02.13 | ₩25,651 | ₩25,772 | ₩25,356 | ₩25,370 | -1.10% | 231.7만 |
|---|
| 2026.02.12 | ₩26,040 | ₩26,121 | ₩25,383 | ₩25,531 | -1.96% | 294.5만 |
|---|
| 2026.02.11 | ₩25,531 | ₩26,054 | ₩25,330 | ₩25,987 | +1.79% | 189.3만 |
|---|
| 2026.02.10 | ₩25,625 | ₩25,692 | ₩25,236 | ₩25,289 | -1.31% | 111.3만 |
|---|
| 2026.02.09 | ₩25,933 | ₩25,946 | ₩25,638 | ₩25,692 | -0.93% | 75.2만 |
|---|
| 2026.02.06 | ₩25,906 | ₩26,013 | ₩25,665 | ₩25,933 | +0.10% | 92.2만 |
|---|
| 2026.02.05 | ₩25,410 | ₩25,718 | ₩25,008 | ₩25,638 | +0.90% | 98.1만 |
|---|
| 2026.02.04 | ₩25,812 | ₩25,826 | ₩25,249 | ₩25,531 | -1.09% | 82.3만 |
|---|
| 2026.02.03 | ₩26,013 | ₩26,040 | ₩25,249 | ₩25,732 | -1.08% | 119.2만 |
|---|
| 2026.02.02 | ₩25,343 | ₩25,893 | ₩25,236 | ₩25,826 | +1.90% | 117.3만 |
|---|
| 2026.01.30 | ₩25,196 | ₩25,531 | ₩25,169 | ₩25,370 | +0.69% | 83.6만 |
|---|
| 2026.01.29 | ₩25,584 | ₩25,786 | ₩25,249 | ₩25,464 | -0.47% | 228.1만 |
|---|
| 2026.01.28 | ₩25,303 | ₩25,920 | ₩25,061 | ₩25,263 | -0.16% | 389.7만 |
|---|
| 2026.01.27 | ₩25,048 | ₩25,222 | ₩24,887 | ₩25,222 | +0.70% | 105.6만 |
|---|
| 2026.01.26 | ₩25,491 | ₩25,491 | ₩24,941 | ₩24,981 | -2.00% | 73.2만 |
|---|
| 2026.01.23 | ₩25,410 | ₩25,464 | ₩25,142 | ₩25,249 | -0.63% | 81.2만 |
|---|
| 2026.01.22 | ₩25,423 | ₩25,906 | ₩25,383 | ₩25,423 | 0.00% | 188.8만 |
|---|
| 2026.01.21 | ₩24,726 | ₩25,303 | ₩24,606 | ₩25,169 | +1.79% | 97.4만 |
|---|
| 2026.01.20 | ₩24,431 | ₩24,606 | ₩24,257 | ₩24,512 | +0.33% | 170.4만 |
|---|
| 2026.01.16 | ₩24,780 | ₩25,102 | ₩24,699 | ₩24,726 | -0.22% | 75.6만 |
|---|
| 2026.01.15 | ₩24,927 | ₩25,048 | ₩24,847 | ₩24,887 | -0.16% | 77.6만 |
|---|
| 2026.01.14 | ₩24,860 | ₩25,035 | ₩24,726 | ₩24,833 | -0.11% | 101.6만 |
|---|
| 2026.01.13 | ₩25,008 | ₩25,075 | ₩24,766 | ₩24,860 | -0.59% | 81.3만 |
|---|
| 2026.01.12 | ₩24,525 | ₩24,914 | ₩24,431 | ₩24,847 | +1.31% | 128.3만 |
|---|
| 2026.01.09 | ₩24,297 | ₩24,740 | ₩24,297 | ₩24,619 | +1.32% | 113.6만 |
|---|
| 2026.01.08 | ₩24,042 | ₩24,646 | ₩24,029 | ₩24,525 | +2.01% | 131.9만 |
|---|
| 2026.01.07 | ₩24,471 | ₩24,619 | ₩24,136 | ₩24,150 | -1.32% | 116.2만 |
|---|
| 2026.01.06 | ₩24,230 | ₩24,632 | ₩24,203 | ₩24,404 | +0.72% | 101.8만 |
|---|
| 2026.01.05 | ₩23,868 | ₩24,485 | ₩23,841 | ₩24,324 | +1.91% | 114.5만 |
|---|
| 2026.01.02 | ₩24,176 | ₩24,176 | ₩23,895 | ₩24,002 | -0.72% | 129.1만 |
|---|
| 2025.12.31 | ₩24,190 | ₩24,364 | ₩23,962 | ₩24,029 | -0.67% | 128만 |
|---|
| 2025.12.30 | ₩24,096 | ₩24,364 | ₩24,016 | ₩24,136 | +0.17% | 73.9만 |
|---|
| 2025.12.29 | ₩23,908 | ₩24,163 | ₩23,908 | ₩24,083 | +0.73% | 127.3만 |
|---|
| 2025.12.26 | ₩24,378 | ₩24,498 | ₩24,029 | ₩24,042 | -1.38% | 119.3만 |
|---|
| 2025.12.24 | ₩24,538 | ₩24,632 | ₩24,391 | ₩24,431 | -0.44% | 57.8만 |
|---|
| 2025.12.23 | ₩24,579 | ₩24,726 | ₩24,351 | ₩24,498 | -0.33% | 100.1만 |
|---|
| 2025.12.22 | ₩24,538 | ₩24,793 | ₩24,391 | ₩24,592 | +0.22% | 315.8만 |
|---|
| 2025.12.19 | ₩24,069 | ₩24,445 | ₩24,056 | ₩24,418 | +1.45% | 391만 |
|---|
| 2025.12.18 | ₩24,391 | ₩24,391 | ₩24,029 | ₩24,123 | -1.10% | 143.9만 |
|---|
| 2025.12.17 | ₩23,948 | ₩24,378 | ₩23,948 | ₩24,109 | +0.67% | 145.1만 |
|---|
| 2025.12.16 | ₩23,734 | ₩24,123 | ₩23,721 | ₩23,935 | +0.85% | 213.3만 |
|---|
| 2025.12.15 | ₩24,471 | ₩24,471 | ₩23,774 | ₩23,788 | -2.79% | 188만 |
|---|
| 2025.12.12 | ₩24,404 | ₩24,458 | ₩24,163 | ₩24,297 | -0.44% | 133.7만 |
|---|
| 2025.12.11 | ₩24,324 | ₩24,525 | ₩24,176 | ₩24,217 | -0.44% | 126.1만 |
|---|
| 2025.12.10 | ₩24,176 | ₩24,471 | ₩24,096 | ₩24,270 | +0.39% | 124.7만 |
|---|
| 2025.12.09 | ₩24,324 | ₩24,512 | ₩24,230 | ₩24,257 | -0.28% | 160만 |
|---|
| 2025.12.08 | ₩24,619 | ₩24,646 | ₩24,311 | ₩24,431 | -0.76% | 135.4만 |
|---|
| 2025.12.05 | ₩24,391 | ₩24,606 | ₩24,123 | ₩24,431 | +0.16% | 147.8만 |
|---|
| 2025.12.04 | ₩24,391 | ₩24,498 | ₩24,284 | ₩24,311 | -0.33% | 111.1만 |
|---|
| 2025.12.03 | ₩24,525 | ₩24,659 | ₩24,431 | ₩24,525 | 0.00% | 141.6만 |
|---|
| 2025.12.02 | ₩24,686 | ₩24,766 | ₩24,404 | ₩24,538 | -0.60% | 135.7만 |
|---|
| 2025.12.01 | ₩24,364 | ₩24,740 | ₩24,324 | ₩24,673 | +1.27% | 240.8만 |
|---|
| 2025.11.28 | ₩24,673 | ₩24,686 | ₩24,311 | ₩24,592 | -0.33% | 92.4만 |
|---|
| 2025.11.26 | ₩24,673 | ₩24,807 | ₩24,471 | ₩24,592 | -0.33% | 291.7만 |
|---|
| 2025.11.25 | ₩24,646 | ₩25,128 | ₩24,538 | ₩24,606 | -0.16% | 439.5만 |
|---|
| 2025.11.24 | ₩23,600 | ₩24,673 | ₩23,519 | ₩24,485 | +3.75% | 538.3만 |
|---|
| 2025.11.21 | ₩24,874 | ₩24,927 | ₩22,970 | ₩23,332 | -6.20% | 1271.1만 |
|---|
| 2025.11.20 | ₩18,276 | ₩18,518 | ₩17,794 | ₩18,196 | -0.44% | 114.9만 |
|---|
| 2025.11.19 | ₩17,485 | ₩18,089 | ₩17,405 | ₩17,901 | +2.38% | 106.9만 |
|---|
| 2025.11.18 | ₩17,807 | ₩18,089 | ₩17,257 | ₩17,566 | -1.36% | 141만 |
|---|
| 2025.11.17 | ₩17,995 | ₩18,344 | ₩17,914 | ₩17,981 | -0.07% | 126.4만 |
|---|
| 2025.11.14 | ₩17,378 | ₩18,357 | ₩17,029 | ₩17,941 | +3.24% | 142.8만 |
|---|
| 2025.11.13 | ₩17,794 | ₩18,169 | ₩17,459 | ₩17,619 | -0.98% | 206만 |
|---|
| 2025.11.12 | ₩18,102 | ₩18,585 | ₩17,754 | ₩17,901 | -1.11% | 213.1만 |
|---|
| 2025.11.11 | ₩16,962 | ₩18,276 | ₩16,614 | ₩18,142 | +6.96% | 337만 |
|---|
| 2025.11.10 | ₩15,729 | ₩17,298 | ₩14,951 | ₩16,989 | +8.01% | 303.2만 |
|---|
| 2025.11.07 | ₩16,265 | ₩16,480 | ₩15,916 | ₩16,346 | +0.49% | 209.5만 |
|---|
| 2025.11.06 | ₩16,480 | ₩16,681 | ₩16,225 | ₩16,399 | -0.49% | 127.9만 |
|---|
| 2025.11.05 | ₩15,984 | ₩16,641 | ₩15,876 | ₩16,372 | +2.43% | 97.9만 |
|---|
| 2025.11.04 | ₩16,158 | ₩16,332 | ₩15,675 | ₩15,890 | -1.66% | 91.9만 |
|---|
| 2025.11.03 | ₩16,332 | ₩16,493 | ₩15,916 | ₩16,279 | -0.33% | 234.5만 |
|---|
| 2025.10.31 | ₩16,480 | ₩16,828 | ₩16,225 | ₩16,372 | -0.65% | 68.1만 |
|---|
| 2025.10.30 | ₩16,976 | ₩17,298 | ₩16,386 | ₩16,520 | -2.69% | 78.9만 |
|---|
| 2025.10.29 | ₩17,271 | ₩17,539 | ₩16,506 | ₩17,070 | -1.16% | 100.5만 |
|---|
| 2025.10.28 | ₩17,499 | ₩17,807 | ₩17,311 | ₩17,391 | -0.61% | 43.4만 |
|---|
| 2025.10.27 | ₩18,062 | ₩18,075 | ₩17,512 | ₩17,646 | -2.30% | 48.9만 |
|---|
| 2025.10.24 | ₩18,008 | ₩18,142 | ₩17,901 | ₩17,955 | -0.30% | 57.9만 |
|---|
| 2025.10.23 | ₩17,096 | ₩17,834 | ₩17,029 | ₩17,807 | +4.16% | 85만 |
|---|
| 2025.10.22 | ₩17,217 | ₩17,445 | ₩16,815 | ₩17,177 | -0.23% | 67.1만 |
|---|
| 2025.10.21 | ₩17,445 | ₩17,566 | ₩17,070 | ₩17,190 | -1.46% | 59.5만 |
|---|
| 2025.10.20 | ₩16,708 | ₩17,365 | ₩16,694 | ₩17,365 | +3.93% | 69.7만 |
|---|
| 2025.10.17 | ₩16,547 | ₩16,761 | ₩16,386 | ₩16,560 | +0.08% | 78.6만 |
|---|
| 2025.10.16 | ₩16,614 | ₩16,855 | ₩16,292 | ₩16,641 | +0.16% | 83.4만 |
|---|
| 2025.10.15 | ₩16,761 | ₩16,976 | ₩16,359 | ₩16,681 | -0.48% | 54.8만 |
|---|
| 2025.10.14 | ₩15,769 | ₩16,775 | ₩15,608 | ₩16,587 | +5.19% | 83.1만 |
|---|
| 2025.10.13 | ₩15,715 | ₩16,279 | ₩15,715 | ₩16,037 | +2.05% | 79.4만 |
|---|
| 2025.10.10 | ₩15,916 | ₩16,305 | ₩15,380 | ₩15,407 | -3.20% | 112만 |
|---|