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 | ₩26,460 | ₩26,887 | ₩26,206 | ₩26,380 | -0.30% | 18.6만 |
| 2026.10.08 | ₩26,206 | ₩26,580 | ₩25,966 | ₩26,433 | +0.87% | 26만 |
| 2026.10.07 | ₩26,420 | ₩26,647 | ₩25,952 | ₩26,259 | -0.61% | 21.7만 |
| 2026.10.06 | ₩27,341 | ₩27,368 | ₩26,580 | ₩26,633 | -2.59% | 18만 |
| 2026.10.05 | ₩27,341 | ₩27,582 | ₩26,714 | ₩27,208 | -0.49% | 17.8만 |
| 2026.10.02 | ₩26,500 | ₩27,328 | ₩25,979 | ₩26,994 | +1.86% | 22.9만 |
| 2026.10.01 | ₩25,899 | ₩26,446 | ₩25,231 | ₩25,992 | +0.36% | 34.2만 |
| 2026.09.30 | ₩26,233 | ₩26,500 | ₩25,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,086 |
| -0.56% |
| 39만 |
| 2026.09.29 | ₩25,672 | ₩26,300 | ₩25,605 | ₩26,046 | +1.46% | 51.1만 |
|---|
| 2026.09.28 | ₩25,298 | ₩26,219 | ₩25,178 | ₩25,845 | +2.16% | 29.9만 |
|---|
| 2026.09.25 | ₩25,845 | ₩26,032 | ₩25,271 | ₩25,578 | -1.03% | 27.8만 |
|---|
| 2026.09.24 | ₩25,792 | ₩26,540 | ₩25,605 | ₩25,952 | +0.62% | 24.7만 |
|---|
| 2026.09.23 | ₩27,568 | ₩27,582 | ₩25,779 | ₩25,952 | -5.86% | 54.6만 |
|---|
| 2026.09.22 | ₩27,729 | ₩28,530 | ₩27,502 | ₩27,515 | -0.77% | 17.1만 |
|---|
| 2026.09.21 | ₩27,849 | ₩28,303 | ₩27,381 | ₩27,675 | -0.62% | 17.6만 |
|---|
| 2026.09.18 | ₩27,381 | ₩27,822 | ₩27,181 | ₩27,542 | +0.59% | 44.2만 |
|---|
| 2026.09.17 | ₩28,437 | ₩28,437 | ₩27,341 | ₩27,448 | -3.48% | 22.1만 |
|---|
| 2026.09.16 | ₩28,690 | ₩29,024 | ₩27,074 | ₩27,408 | -4.47% | 55.7만 |
|---|
| 2026.09.15 | ₩28,717 | ₩29,305 | ₩28,250 | ₩28,730 | +0.05% | 22.7만 |
|---|
| 2026.09.14 | ₩29,505 | ₩29,625 | ₩28,744 | ₩28,784 | -2.44% | 42만 |
|---|
| 2026.09.11 | ₩30,213 | ₩31,014 | ₩29,532 | ₩29,799 | -1.37% | 19.9만 |
|---|
| 2026.09.10 | ₩30,066 | ₩30,614 | ₩29,438 | ₩29,665 | -1.33% | 25.4만 |
|---|
| 2026.09.09 | ₩30,694 | ₩30,894 | ₩29,599 | ₩30,120 | -1.87% | 20만 |
|---|
| 2026.09.08 | ₩30,574 | ₩31,335 | ₩30,053 | ₩31,148 | +1.88% | 33.6만 |
|---|
| 2026.09.04 | ₩30,841 | ₩31,068 | ₩30,413 | ₩30,547 | -0.95% | 22.2만 |
|---|
| 2026.09.03 | ₩30,841 | ₩31,335 | ₩30,293 | ₩31,095 | +0.82% | 32.1만 |
|---|
| 2026.09.02 | ₩29,732 | ₩30,520 | ₩29,585 | ₩30,440 | +2.38% | 25.3만 |
|---|
| 2026.09.01 | ₩29,452 | ₩30,026 | ₩29,358 | ₩29,398 | -0.18% | 31.5만 |
|---|
| 2026.08.31 | ₩29,545 | ₩30,080 | ₩29,385 | ₩29,759 | +0.72% | 28.9만 |
|---|
| 2026.08.28 | ₩30,267 | ₩30,534 | ₩29,372 | ₩29,759 | -1.68% | 24.5만 |
|---|
| 2026.08.27 | ₩30,868 | ₩31,535 | ₩29,799 | ₩30,013 | -2.77% | 61.5만 |
|---|
| 2026.08.26 | ₩28,864 | ₩30,908 | ₩28,490 | ₩30,827 | +6.80% | 78.1만 |
|---|
| 2026.08.25 | ₩28,196 | ₩29,145 | ₩28,183 | ₩28,877 | +2.42% | 18.2만 |
|---|
| 2026.08.24 | ₩27,782 | ₩28,383 | ₩27,595 | ₩28,210 | +1.54% | 15.6만 |
|---|
| 2026.08.21 | ₩27,194 | ₩27,876 | ₩26,767 | ₩27,582 | +1.42% | 15.9만 |
|---|
| 2026.08.20 | ₩27,181 | ₩27,194 | ₩26,446 | ₩27,128 | -0.20% | 24.7만 |
|---|
| 2026.08.19 | ₩26,847 | ₩27,689 | ₩26,847 | ₩27,408 | +2.09% | 36.8만 |
|---|
| 2026.08.18 | ₩27,862 | ₩28,076 | ₩25,859 | ₩26,259 | -5.75% | 48.6만 |
|---|
| 2026.08.17 | ₩27,288 | ₩28,036 | ₩27,101 | ₩27,929 | +2.35% | 36.3만 |
|---|
| 2026.08.14 | ₩26,874 | ₩27,876 | ₩26,794 | ₩27,502 | +2.34% | 47.7만 |
|---|
| 2026.08.13 | ₩27,622 | ₩28,316 | ₩26,674 | ₩26,807 | -2.95% | 37.3만 |
|---|
| 2026.08.12 | ₩26,981 | ₩27,849 | ₩26,126 | ₩27,689 | +2.62% | 57.8만 |
|---|
| 2026.08.11 | ₩30,053 | ₩31,656 | ₩26,807 | ₩26,901 | -10.49% | 104.7만 |
|---|
| 2026.08.10 | ₩29,505 | ₩30,173 | ₩28,290 | ₩29,211 | -1.00% | 43만 |
|---|
| 2026.08.07 | ₩30,293 | ₩30,307 | ₩29,398 | ₩29,478 | -2.69% | 23.9만 |
|---|
| 2026.08.06 | ₩30,854 | ₩31,188 | ₩29,652 | ₩29,933 | -2.99% | 24.7만 |
|---|
| 2026.08.05 | ₩32,323 | ₩32,323 | ₩30,574 | ₩30,734 | -4.92% | 18.2만 |
|---|
| 2026.08.04 | ₩30,694 | ₩32,150 | ₩30,694 | ₩31,869 | +3.83% | 31.2만 |
|---|
| 2026.08.03 | ₩30,213 | ₩31,295 | ₩29,946 | ₩30,921 | +2.34% | 35만 |
|---|
| 2026.07.31 | ₩30,053 | ₩30,280 | ₩29,291 | ₩29,625 | -1.42% | 16만 |
|---|
| 2026.07.30 | ₩29,893 | ₩30,253 | ₩29,185 | ₩29,665 | -0.76% | 20.6만 |
|---|
| 2026.07.29 | ₩29,625 | ₩30,841 | ₩29,372 | ₩29,639 | +0.05% | 27.9만 |
|---|
| 2026.07.28 | ₩29,799 | ₩29,839 | ₩28,717 | ₩29,599 | -0.67% | 110.8만 |
|---|
| 2026.07.27 | ₩29,679 | ₩30,080 | ₩29,478 | ₩29,478 | -0.68% | 31.2만 |
|---|
| 2026.07.24 | ₩30,560 | ₩30,574 | ₩29,492 | ₩29,492 | -3.50% | 21.5만 |
|---|
| 2026.07.23 | ₩30,427 | ₩30,614 | ₩29,519 | ₩30,093 | -1.10% | 20.5만 |
|---|
| 2026.07.22 | ₩29,064 | ₩30,694 | ₩29,011 | ₩30,681 | +5.56% | 72.2만 |
|---|
| 2026.07.21 | ₩29,826 | ₩30,681 | ₩28,744 | ₩29,211 | -2.06% | 32.3만 |
|---|
| 2026.07.20 | ₩30,921 | ₩31,469 | ₩29,465 | ₩29,492 | -4.62% | 55.6만 |
|---|
| 2026.07.17 | ₩30,200 | ₩31,455 | ₩29,866 | ₩30,600 | +1.33% | 23.1만 |
|---|
| 2026.07.16 | ₩30,520 | ₩31,175 | ₩30,280 | ₩30,454 | -0.22% | 74.5만 |
|---|
| 2026.07.15 | ₩30,039 | ₩30,841 | ₩29,759 | ₩30,427 | +1.29% | 26.6만 |
|---|
| 2026.07.14 | ₩30,827 | ₩31,242 | ₩29,852 | ₩30,120 | -2.30% | 23.1만 |
|---|
| 2026.07.13 | ₩31,282 | ₩31,308 | ₩30,547 | ₩30,614 | -2.13% | 18만 |
|---|
| 2026.07.10 | ₩30,427 | ₩31,362 | ₩30,200 | ₩31,095 | +2.19% | 23.2만 |
|---|
| 2026.07.09 | ₩30,307 | ₩30,721 | ₩29,826 | ₩30,614 | +1.01% | 41.7만 |
|---|
| 2026.07.08 | ₩30,480 | ₩30,854 | ₩29,465 | ₩30,467 | -0.04% | 54.8만 |
|---|
| 2026.07.07 | ₩31,014 | ₩31,388 | ₩29,519 | ₩30,093 | -2.97% | 43.8만 |
|---|
| 2026.07.06 | ₩29,879 | ₩31,108 | ₩29,839 | ₩30,854 | +3.26% | 89.7만 |
|---|
| 2026.07.02 | ₩31,362 | ₩31,469 | ₩29,879 | ₩30,173 | -3.79% | 59.7만 |
|---|
| 2026.07.01 | ₩29,251 | ₩31,081 | ₩29,185 | ₩31,014 | +6.03% | 72.9만 |
|---|
| 2026.06.30 | ₩29,332 | ₩29,652 | ₩28,824 | ₩29,318 | -0.05% | 22.7만 |
|---|
| 2026.06.29 | ₩29,452 | ₩29,692 | ₩28,543 | ₩29,225 | -0.77% | 27.8만 |
|---|
| 2026.06.26 | ₩27,488 | ₩29,559 | ₩27,074 | ₩29,452 | +7.14% | 106.5만 |
|---|
| 2026.06.25 | ₩28,877 | ₩29,438 | ₩27,408 | ₩27,488 | -4.81% | 45.6만 |
|---|
| 2026.06.24 | ₩29,425 | ₩29,732 | ₩28,650 | ₩29,131 | -1.00% | 29.8만 |
|---|
| 2026.06.23 | ₩28,584 | ₩29,545 | ₩28,423 | ₩29,332 | +2.62% | 29.3만 |
|---|
| 2026.06.22 | ₩29,559 | ₩29,652 | ₩28,356 | ₩28,851 | -2.39% | 47.6만 |
|---|
| 2026.06.18 | ₩28,557 | ₩29,572 | ₩27,689 | ₩29,398 | +2.95% | 50.8만 |
|---|
| 2026.06.17 | ₩27,982 | ₩28,650 | ₩27,849 | ₩28,276 | +1.05% | 40만 |
|---|
| 2026.06.16 | ₩27,755 | ₩28,276 | ₩27,475 | ₩27,809 | +0.19% | 27.8만 |
|---|
| 2026.06.15 | ₩28,717 | ₩29,265 | ₩27,395 | ₩27,662 | -3.67% | 26.3만 |
|---|
| 2026.06.12 | ₩28,009 | ₩29,038 | ₩28,009 | ₩28,517 | +1.81% | 25만 |
|---|
| 2026.06.11 | ₩28,129 | ₩29,011 | ₩27,702 | ₩28,223 | +0.33% | 48.7만 |
|---|
| 2026.06.10 | ₩28,116 | ₩28,664 | ₩26,967 | ₩27,368 | -2.66% | 61.7만 |
|---|
| 2026.06.09 | ₩26,206 | ₩28,543 | ₩26,206 | ₩28,223 | +7.70% | 84.6만 |
|---|
| 2026.06.08 | ₩26,179 | ₩27,248 | ₩25,872 | ₩26,553 | +1.43% | 73.4만 |
|---|
| 2026.06.05 | ₩25,872 | ₩26,446 | ₩25,044 | ₩25,779 | -0.36% | 67.8만 |
|---|
| 2026.06.04 | ₩24,069 | ₩26,393 | ₩24,069 | ₩26,313 | +9.32% | 96.4만 |
|---|
| 2026.06.03 | ₩25,405 | ₩26,446 | ₩23,535 | ₩23,708 | -6.68% | 196.1만 |
|---|
| 2026.06.02 | ₩24,643 | ₩28,597 | ₩23,174 | ₩25,645 | +4.07% | 79.4만 |
|---|
| 2026.06.01 | ₩24,363 | ₩24,363 | ₩23,201 | ₩23,308 | -4.33% | 7만 |
|---|
| 2026.05.29 | ₩25,418 | ₩25,418 | ₩22,934 | ₩23,815 | -6.31% | 32.7만 |
|---|
| 2026.05.28 | ₩21,478 | ₩26,046 | ₩20,716 | ₩26,046 | +21.27% | 15.1만 |
|---|
| 2026.05.27 | ₩26,393 | ₩27,021 | ₩26,233 | ₩26,794 | +1.52% | 454.9만 |
|---|
| 2026.05.26 | ₩26,273 | ₩27,074 | ₩25,899 | ₩26,446 | +0.66% | 2001.9만 |
|---|
| 2026.05.22 | ₩26,233 | ₩26,300 | ₩25,552 | ₩26,179 | -0.20% | 225.8만 |
|---|
| 2026.05.21 | ₩25,912 | ₩26,513 | ₩25,792 | ₩26,500 | +2.27% | 117.9만 |
|---|
| 2026.05.20 | ₩25,752 | ₩26,340 | ₩25,739 | ₩26,086 | +1.30% | 119.7만 |
|---|
| 2026.05.19 | ₩25,645 | ₩26,059 | ₩25,538 | ₩25,618 | -0.10% | 200.6만 |
|---|
| 2026.05.18 | ₩25,658 | ₩26,166 | ₩25,658 | ₩25,819 | +0.62% | 119만 |
|---|
| 2026.05.15 | ₩26,300 | ₩26,300 | ₩25,792 | ₩25,899 | -1.52% | 83.6만 |
|---|
| 2026.05.14 | ₩26,086 | ₩26,527 | ₩25,752 | ₩26,366 | +1.08% | 118.7만 |
|---|
| 2026.05.13 | ₩26,353 | ₩26,513 | ₩25,952 | ₩26,019 | -1.27% | 111만 |
|---|
| 2026.05.12 | ₩26,059 | ₩26,633 | ₩24,764 | ₩26,273 | +0.82% | 164.4만 |
|---|
| 2026.05.11 | ₩25,725 | ₩26,059 | ₩25,071 | ₩25,218 | -1.97% | 125.5만 |
|---|
| 2026.05.08 | ₩25,912 | ₩26,006 | ₩25,511 | ₩25,725 | -0.72% | 73.6만 |
|---|
| 2026.05.07 | ₩25,672 | ₩25,792 | ₩25,338 | ₩25,658 | -0.05% | 85.1만 |
|---|
| 2026.05.06 | ₩26,046 | ₩26,259 | ₩25,658 | ₩25,698 | -1.33% | 103.2만 |
|---|
| 2026.05.05 | ₩25,966 | ₩26,487 | ₩25,511 | ₩25,899 | -0.26% | 108.1만 |
|---|
| 2026.05.04 | ₩26,259 | ₩26,620 | ₩25,525 | ₩25,592 | -2.54% | 111.1만 |
|---|
| 2026.05.01 | ₩26,633 | ₩26,633 | ₩26,086 | ₩26,259 | -1.40% | 94.4만 |
|---|
| 2026.04.30 | ₩25,845 | ₩26,446 | ₩25,752 | ₩26,300 | +1.76% | 92.5만 |
|---|
| 2026.04.29 | ₩25,912 | ₩26,006 | ₩25,645 | ₩25,712 | -0.77% | 66.4만 |
|---|
| 2026.04.28 | ₩25,926 | ₩26,006 | ₩25,511 | ₩25,966 | +0.15% | 84.6만 |
|---|
| 2026.04.27 | ₩25,698 | ₩25,952 | ₩25,645 | ₩25,845 | +0.57% | 62.2만 |
|---|
| 2026.04.24 | ₩25,832 | ₩26,046 | ₩25,645 | ₩25,792 | -0.16% | 68만 |
|---|
| 2026.04.23 | ₩25,712 | ₩26,206 | ₩25,511 | ₩25,966 | +0.99% | 65.2만 |
|---|
| 2026.04.22 | ₩25,912 | ₩26,032 | ₩25,525 | ₩25,685 | -0.88% | 67.9만 |
|---|
| 2026.04.21 | ₩26,032 | ₩26,313 | ₩25,632 | ₩25,845 | -0.72% | 78.3만 |
|---|
| 2026.04.20 | ₩25,845 | ₩26,059 | ₩25,765 | ₩25,979 | +0.52% | 113만 |
|---|
| 2026.04.17 | ₩25,859 | ₩26,166 | ₩25,725 | ₩25,899 | +0.15% | 55.9만 |
|---|
| 2026.04.16 | ₩25,979 | ₩26,286 | ₩25,578 | ₩25,845 | -0.51% | 83.3만 |
|---|
| 2026.04.15 | ₩26,126 | ₩26,219 | ₩26,006 | ₩26,113 | -0.05% | 82만 |
|---|
| 2026.04.14 | ₩25,685 | ₩26,259 | ₩25,592 | ₩26,246 | +2.18% | 66만 |
|---|
| 2026.04.13 | ₩26,072 | ₩26,179 | ₩25,565 | ₩25,725 | -1.33% | 93.5만 |
|---|
| 2026.04.10 | ₩26,273 | ₩26,433 | ₩25,885 | ₩26,126 | -0.56% | 60.2만 |
|---|
| 2026.04.09 | ₩26,286 | ₩26,700 | ₩26,219 | ₩26,219 | -0.25% | 92.5만 |
|---|
| 2026.04.08 | ₩26,313 | ₩26,593 | ₩26,206 | ₩26,353 | +0.15% | 167.9만 |
|---|
| 2026.04.07 | ₩26,019 | ₩26,099 | ₩25,752 | ₩25,939 | -0.31% | 99.2만 |
|---|
| 2026.04.06 | ₩26,433 | ₩26,487 | ₩25,832 | ₩25,952 | -1.82% | 71.3만 |
|---|
| 2026.04.02 | ₩26,193 | ₩26,647 | ₩26,113 | ₩26,580 | +1.48% | 344만 |
|---|
| 2026.04.01 | ₩26,353 | ₩26,674 | ₩26,193 | ₩26,353 | 0.00% | 83.5만 |
|---|
| 2026.03.31 | ₩25,552 | ₩26,647 | ₩25,338 | ₩26,206 | +2.56% | 228.6만 |
|---|
| 2026.03.30 | ₩25,258 | ₩25,351 | ₩25,017 | ₩25,178 | -0.32% | 116.1만 |
|---|
| 2026.03.27 | ₩24,830 | ₩25,378 | ₩24,817 | ₩25,151 | +1.29% | 68.8만 |
|---|
| 2026.03.26 | ₩24,951 | ₩25,137 | ₩24,723 | ₩24,964 | +0.05% | 156.3만 |
|---|
| 2026.03.25 | ₩24,750 | ₩25,284 | ₩24,536 | ₩25,097 | +1.40% | 143만 |
|---|
| 2026.03.24 | ₩24,483 | ₩24,777 | ₩24,256 | ₩24,577 | +0.38% | 72.9만 |
|---|
| 2026.03.23 | ₩24,363 | ₩24,844 | ₩24,069 | ₩24,630 | +1.10% | 134.9만 |
|---|
| 2026.03.20 | ₩24,603 | ₩24,603 | ₩24,002 | ₩24,149 | -1.85% | 337.9만 |
|---|
| 2026.03.19 | ₩24,443 | ₩24,443 | ₩24,056 | ₩24,349 | -0.38% | 143.7만 |
|---|
| 2026.03.18 | ₩24,390 | ₩24,496 | ₩24,176 | ₩24,243 | -0.60% | 168만 |
|---|
| 2026.03.17 | ₩24,296 | ₩24,590 | ₩24,109 | ₩24,430 | +0.55% | 103.3만 |
|---|
| 2026.03.16 | ₩24,082 | ₩24,162 | ₩23,735 | ₩24,069 | -0.06% | 316.1만 |
|---|
| 2026.03.13 | ₩24,056 | ₩24,082 | ₩23,628 | ₩23,829 | -0.94% | 174.1만 |
|---|
| 2026.03.12 | ₩23,642 | ₩24,456 | ₩23,548 | ₩23,815 | +0.73% | 289.2만 |
|---|
| 2026.03.11 | ₩23,935 | ₩24,456 | ₩23,762 | ₩23,962 | +0.11% | 102.7만 |
|---|
| 2026.03.10 | ₩24,136 | ₩24,390 | ₩23,855 | ₩24,056 | -0.33% | 84.5만 |
|---|
| 2026.03.09 | ₩23,468 | ₩24,042 | ₩23,281 | ₩23,975 | +2.16% | 99.9만 |
|---|
| 2026.03.06 | ₩23,601 | ₩24,042 | ₩23,268 | ₩23,575 | -0.11% | 114.1만 |
|---|
| 2026.03.05 | ₩23,909 | ₩24,416 | ₩23,909 | ₩23,949 | +0.17% | 111.6만 |
|---|
| 2026.03.04 | ₩23,935 | ₩24,804 | ₩23,748 | ₩24,256 | +1.34% | 153.2만 |
|---|
| 2026.03.03 | ₩24,082 | ₩24,162 | ₩23,762 | ₩23,935 | -0.61% | 94만 |
|---|
| 2026.03.02 | ₩25,017 | ₩25,244 | ₩24,390 | ₩24,443 | -2.30% | 106.9만 |
|---|
| 2026.02.27 | ₩24,790 | ₩25,431 | ₩24,590 | ₩25,284 | +1.99% | 139.6만 |
|---|
| 2026.02.26 | ₩23,855 | ₩24,951 | ₩23,842 | ₩24,830 | +4.09% | 142.6만 |
|---|
| 2026.02.25 | ₩23,428 | ₩23,975 | ₩22,453 | ₩23,842 | +1.77% | 374.8만 |
|---|
| 2026.02.24 | ₩25,511 | ₩25,578 | ₩23,895 | ₩23,949 | -6.13% | 175.1만 |
|---|
| 2026.02.23 | ₩25,618 | ₩25,765 | ₩25,445 | ₩25,525 | -0.36% | 105만 |
|---|
| 2026.02.20 | ₩25,805 | ₩25,859 | ₩25,565 | ₩25,592 | -0.83% | 88.5만 |
|---|
| 2026.02.19 | ₩25,418 | ₩25,832 | ₩25,405 | ₩25,832 | +1.63% | 97만 |
|---|
| 2026.02.18 | ₩25,431 | ₩25,725 | ₩25,378 | ₩25,645 | +0.84% | 57.7만 |
|---|
| 2026.02.17 | ₩25,244 | ₩25,458 | ₩25,004 | ₩25,378 | +0.53% | 80.8만 |
|---|
| 2026.02.13 | ₩25,552 | ₩25,672 | ₩25,258 | ₩25,271 | -1.10% | 231.7만 |
|---|
| 2026.02.12 | ₩25,939 | ₩26,019 | ₩25,284 | ₩25,431 | -1.96% | 294.5만 |
|---|
| 2026.02.11 | ₩25,431 | ₩25,952 | ₩25,231 | ₩25,885 | +1.79% | 189.3만 |
|---|
| 2026.02.10 | ₩25,525 | ₩25,592 | ₩25,137 | ₩25,191 | -1.31% | 111.3만 |
|---|
| 2026.02.09 | ₩25,832 | ₩25,845 | ₩25,538 | ₩25,592 | -0.93% | 75.2만 |
|---|
| 2026.02.06 | ₩25,805 | ₩25,912 | ₩25,565 | ₩25,832 | +0.10% | 92.2만 |
|---|
| 2026.02.05 | ₩25,311 | ₩25,618 | ₩24,910 | ₩25,538 | +0.90% | 98.1만 |
|---|
| 2026.02.04 | ₩25,712 | ₩25,725 | ₩25,151 | ₩25,431 | -1.09% | 82.3만 |
|---|
| 2026.02.03 | ₩25,912 | ₩25,939 | ₩25,151 | ₩25,632 | -1.08% | 119.2만 |
|---|
| 2026.02.02 | ₩25,244 | ₩25,792 | ₩25,137 | ₩25,725 | +1.90% | 117.3만 |
|---|
| 2026.01.30 | ₩25,097 | ₩25,431 | ₩25,071 | ₩25,271 | +0.69% | 83.6만 |
|---|
| 2026.01.29 | ₩25,485 | ₩25,685 | ₩25,151 | ₩25,365 | -0.47% | 228.1만 |
|---|
| 2026.01.28 | ₩25,204 | ₩25,819 | ₩24,964 | ₩25,164 | -0.16% | 389.7만 |
|---|
| 2026.01.27 | ₩24,951 | ₩25,124 | ₩24,790 | ₩25,124 | +0.70% | 105.6만 |
|---|
| 2026.01.26 | ₩25,391 | ₩25,391 | ₩24,844 | ₩24,884 | -2.00% | 73.2만 |
|---|
| 2026.01.23 | ₩25,311 | ₩25,365 | ₩25,044 | ₩25,151 | -0.63% | 81.2만 |
|---|
| 2026.01.22 | ₩25,324 | ₩25,805 | ₩25,284 | ₩25,324 | 0.00% | 188.8만 |
|---|
| 2026.01.21 | ₩24,630 | ₩25,204 | ₩24,510 | ₩25,071 | +1.79% | 97.4만 |
|---|
| 2026.01.20 | ₩24,336 | ₩24,510 | ₩24,162 | ₩24,416 | +0.33% | 170.4만 |
|---|
| 2026.01.16 | ₩24,683 | ₩25,004 | ₩24,603 | ₩24,630 | -0.22% | 75.6만 |
|---|
| 2026.01.15 | ₩24,830 | ₩24,951 | ₩24,750 | ₩24,790 | -0.16% | 77.6만 |
|---|
| 2026.01.14 | ₩24,764 | ₩24,937 | ₩24,630 | ₩24,737 | -0.11% | 101.6만 |
|---|
| 2026.01.13 | ₩24,910 | ₩24,977 | ₩24,670 | ₩24,764 | -0.59% | 81.3만 |
|---|
| 2026.01.12 | ₩24,430 | ₩24,817 | ₩24,336 | ₩24,750 | +1.31% | 128.3만 |
|---|
| 2026.01.09 | ₩24,203 | ₩24,643 | ₩24,203 | ₩24,523 | +1.32% | 113.6만 |
|---|
| 2026.01.08 | ₩23,949 | ₩24,550 | ₩23,935 | ₩24,430 | +2.01% | 131.9만 |
|---|
| 2026.01.07 | ₩24,376 | ₩24,523 | ₩24,042 | ₩24,056 | -1.32% | 116.2만 |
|---|
| 2026.01.06 | ₩24,136 | ₩24,536 | ₩24,109 | ₩24,309 | +0.72% | 101.8만 |
|---|
| 2026.01.05 | ₩23,775 | ₩24,390 | ₩23,748 | ₩24,229 | +1.91% | 114.5만 |
|---|
| 2026.01.02 | ₩24,082 | ₩24,082 | ₩23,802 | ₩23,909 | -0.72% | 129.1만 |
|---|
| 2025.12.31 | ₩24,096 | ₩24,269 | ₩23,869 | ₩23,935 | -0.67% | 128만 |
|---|
| 2025.12.30 | ₩24,002 | ₩24,269 | ₩23,922 | ₩24,042 | +0.17% | 73.9만 |
|---|
| 2025.12.29 | ₩23,815 | ₩24,069 | ₩23,815 | ₩23,989 | +0.73% | 127.3만 |
|---|
| 2025.12.26 | ₩24,283 | ₩24,403 | ₩23,935 | ₩23,949 | -1.38% | 119.3만 |
|---|
| 2025.12.24 | ₩24,443 | ₩24,536 | ₩24,296 | ₩24,336 | -0.44% | 57.8만 |
|---|
| 2025.12.23 | ₩24,483 | ₩24,630 | ₩24,256 | ₩24,403 | -0.33% | 100.1만 |
|---|
| 2025.12.22 | ₩24,443 | ₩24,697 | ₩24,296 | ₩24,496 | +0.22% | 315.8만 |
|---|
| 2025.12.19 | ₩23,975 | ₩24,349 | ₩23,962 | ₩24,323 | +1.45% | 391만 |
|---|
| 2025.12.18 | ₩24,296 | ₩24,296 | ₩23,935 | ₩24,029 | -1.10% | 143.9만 |
|---|
| 2025.12.17 | ₩23,855 | ₩24,283 | ₩23,855 | ₩24,016 | +0.67% | 145.1만 |
|---|
| 2025.12.16 | ₩23,642 | ₩24,029 | ₩23,628 | ₩23,842 | +0.85% | 213.3만 |
|---|
| 2025.12.15 | ₩24,376 | ₩24,376 | ₩23,682 | ₩23,695 | -2.79% | 188만 |
|---|
| 2025.12.12 | ₩24,309 | ₩24,363 | ₩24,069 | ₩24,203 | -0.44% | 133.7만 |
|---|
| 2025.12.11 | ₩24,229 | ₩24,430 | ₩24,082 | ₩24,122 | -0.44% | 126.1만 |
|---|
| 2025.12.10 | ₩24,082 | ₩24,376 | ₩24,002 | ₩24,176 | +0.39% | 124.7만 |
|---|
| 2025.12.09 | ₩24,229 | ₩24,416 | ₩24,136 | ₩24,162 | -0.28% | 160만 |
|---|
| 2025.12.08 | ₩24,523 | ₩24,550 | ₩24,216 | ₩24,336 | -0.76% | 135.4만 |
|---|
| 2025.12.05 | ₩24,296 | ₩24,510 | ₩24,029 | ₩24,336 | +0.16% | 147.8만 |
|---|
| 2025.12.04 | ₩24,296 | ₩24,403 | ₩24,189 | ₩24,216 | -0.33% | 111.1만 |
|---|
| 2025.12.03 | ₩24,430 | ₩24,563 | ₩24,336 | ₩24,430 | 0.00% | 141.6만 |
|---|
| 2025.12.02 | ₩24,590 | ₩24,670 | ₩24,309 | ₩24,443 | -0.60% | 135.7만 |
|---|
| 2025.12.01 | ₩24,269 | ₩24,643 | ₩24,229 | ₩24,577 | +1.27% | 240.8만 |
|---|
| 2025.11.28 | ₩24,577 | ₩24,590 | ₩24,216 | ₩24,496 | -0.33% | 92.4만 |
|---|
| 2025.11.26 | ₩24,577 | ₩24,710 | ₩24,376 | ₩24,496 | -0.33% | 291.7만 |
|---|
| 2025.11.25 | ₩24,550 | ₩25,031 | ₩24,443 | ₩24,510 | -0.16% | 439.5만 |
|---|
| 2025.11.24 | ₩23,508 | ₩24,577 | ₩23,428 | ₩24,390 | +3.75% | 538.3만 |
|---|
| 2025.11.21 | ₩24,777 | ₩24,830 | ₩22,880 | ₩23,241 | -6.20% | 1271.1만 |
|---|
| 2025.11.20 | ₩18,205 | ₩18,446 | ₩17,724 | ₩18,125 | -0.44% | 114.9만 |
|---|
| 2025.11.19 | ₩17,417 | ₩18,018 | ₩17,337 | ₩17,831 | +2.38% | 106.9만 |
|---|
| 2025.11.18 | ₩17,738 | ₩18,018 | ₩17,190 | ₩17,497 | -1.36% | 141만 |
|---|
| 2025.11.17 | ₩17,925 | ₩18,272 | ₩17,845 | ₩17,911 | -0.07% | 126.4만 |
|---|
| 2025.11.14 | ₩17,310 | ₩18,285 | ₩16,963 | ₩17,871 | +3.24% | 142.8만 |
|---|
| 2025.11.13 | ₩17,724 | ₩18,098 | ₩17,391 | ₩17,551 | -0.98% | 206만 |
|---|
| 2025.11.12 | ₩18,032 | ₩18,513 | ₩17,684 | ₩17,831 | -1.11% | 213.1만 |
|---|
| 2025.11.11 | ₩16,896 | ₩18,205 | ₩16,549 | ₩18,072 | +6.96% | 337만 |
|---|
| 2025.11.10 | ₩15,668 | ₩17,230 | ₩14,893 | ₩16,923 | +8.01% | 303.2만 |
|---|
| 2025.11.07 | ₩16,202 | ₩16,416 | ₩15,855 | ₩16,282 | +0.49% | 209.5만 |
|---|
| 2025.11.06 | ₩16,416 | ₩16,616 | ₩16,162 | ₩16,335 | -0.49% | 127.9만 |
|---|
| 2025.11.05 | ₩15,921 | ₩16,576 | ₩15,814 | ₩16,309 | +2.43% | 97.9만 |
|---|
| 2025.11.04 | ₩16,095 | ₩16,269 | ₩15,614 | ₩15,828 | -1.66% | 91.9만 |
|---|
| 2025.11.03 | ₩16,269 | ₩16,429 | ₩15,855 | ₩16,215 | -0.33% | 234.5만 |
|---|
| 2025.10.31 | ₩16,416 | ₩16,763 | ₩16,162 | ₩16,309 | -0.65% | 68.1만 |
|---|
| 2025.10.30 | ₩16,910 | ₩17,230 | ₩16,322 | ₩16,456 | -2.69% | 78.9만 |
|---|
| 2025.10.29 | ₩17,204 | ₩17,471 | ₩16,442 | ₩17,003 | -1.16% | 100.5만 |
|---|
| 2025.10.28 | ₩17,431 | ₩17,738 | ₩17,244 | ₩17,324 | -0.61% | 43.4만 |
|---|
| 2025.10.27 | ₩17,992 | ₩18,005 | ₩17,444 | ₩17,578 | -2.30% | 48.9만 |
|---|
| 2025.10.24 | ₩17,938 | ₩18,072 | ₩17,831 | ₩17,885 | -0.30% | 57.9만 |
|---|
| 2025.10.23 | ₩17,030 | ₩17,765 | ₩16,963 | ₩17,738 | +4.16% | 85만 |
|---|
| 2025.10.22 | ₩17,150 | ₩17,377 | ₩16,749 | ₩17,110 | -0.23% | 67.1만 |
|---|
| 2025.10.21 | ₩17,377 | ₩17,497 | ₩17,003 | ₩17,123 | -1.46% | 59.5만 |
|---|
| 2025.10.20 | ₩16,643 | ₩17,297 | ₩16,629 | ₩17,297 | +3.93% | 69.7만 |
|---|
| 2025.10.17 | ₩16,482 | ₩16,696 | ₩16,322 | ₩16,496 | +0.08% | 78.6만 |
|---|
| 2025.10.16 | ₩16,549 | ₩16,789 | ₩16,229 | ₩16,576 | +0.16% | 83.4만 |
|---|
| 2025.10.15 | ₩16,696 | ₩16,910 | ₩16,295 | ₩16,616 | -0.48% | 54.8만 |
|---|
| 2025.10.14 | ₩15,708 | ₩16,709 | ₩15,547 | ₩16,522 | +5.19% | 83.1만 |
|---|
| 2025.10.13 | ₩15,654 | ₩16,215 | ₩15,654 | ₩15,975 | +2.05% | 79.4만 |
|---|
| 2025.10.10 | ₩15,855 | ₩16,242 | ₩15,320 | ₩15,347 | -3.20% | 112만 |
|---|