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 | ₩26,462 | ₩26,890 | ₩26,208 | ₩26,382 | -0.30% | 18.6만 |
| 2026.10.08 | ₩26,208 | ₩26,582 | ₩25,968 | ₩26,435 | +0.87% | 26만 |
| 2026.10.07 | ₩26,422 | ₩26,649 | ₩25,955 | ₩26,262 | -0.61% | 21.7만 |
| 2026.10.06 | ₩27,344 | ₩27,371 | ₩26,582 | ₩26,636 | -2.59% | 18만 |
| 2026.10.05 | ₩27,344 | ₩27,584 | ₩26,716 | ₩27,210 | -0.49% | 17.8만 |
| 2026.10.02 | ₩26,502 | ₩27,330 | ₩25,981 | ₩26,997 | +1.86% | 22.9만 |
| 2026.10.01 | ₩25,901 | ₩26,449 | ₩25,233 | ₩25,995 | +0.36% | 34.2만 |
| 2026.09.30 | ₩26,235 | ₩26,502 | ₩25,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,088 |
| -0.56% |
| 39만 |
| 2026.09.29 | ₩25,674 | ₩26,302 | ₩25,607 | ₩26,048 | +1.46% | 51.1만 |
|---|
| 2026.09.28 | ₩25,300 | ₩26,222 | ₩25,180 | ₩25,848 | +2.16% | 29.9만 |
|---|
| 2026.09.25 | ₩25,848 | ₩26,035 | ₩25,273 | ₩25,581 | -1.03% | 27.8만 |
|---|
| 2026.09.24 | ₩25,794 | ₩26,542 | ₩25,607 | ₩25,955 | +0.62% | 24.7만 |
|---|
| 2026.09.23 | ₩27,571 | ₩27,584 | ₩25,781 | ₩25,955 | -5.86% | 54.6만 |
|---|
| 2026.09.22 | ₩27,731 | ₩28,533 | ₩27,504 | ₩27,517 | -0.77% | 17.1만 |
|---|
| 2026.09.21 | ₩27,851 | ₩28,306 | ₩27,384 | ₩27,678 | -0.62% | 17.6만 |
|---|
| 2026.09.18 | ₩27,384 | ₩27,825 | ₩27,184 | ₩27,544 | +0.59% | 44.2만 |
|---|
| 2026.09.17 | ₩28,439 | ₩28,439 | ₩27,344 | ₩27,451 | -3.48% | 22.1만 |
|---|
| 2026.09.16 | ₩28,693 | ₩29,027 | ₩27,077 | ₩27,411 | -4.47% | 55.7만 |
|---|
| 2026.09.15 | ₩28,720 | ₩29,307 | ₩28,252 | ₩28,733 | +0.05% | 22.7만 |
|---|
| 2026.09.14 | ₩29,508 | ₩29,628 | ₩28,746 | ₩28,786 | -2.44% | 42만 |
|---|
| 2026.09.11 | ₩30,216 | ₩31,017 | ₩29,535 | ₩29,802 | -1.37% | 19.9만 |
|---|
| 2026.09.10 | ₩30,069 | ₩30,617 | ₩29,441 | ₩29,668 | -1.33% | 25.4만 |
|---|
| 2026.09.09 | ₩30,697 | ₩30,897 | ₩29,601 | ₩30,122 | -1.87% | 20만 |
|---|
| 2026.09.08 | ₩30,576 | ₩31,338 | ₩30,056 | ₩31,151 | +1.88% | 33.6만 |
|---|
| 2026.09.04 | ₩30,844 | ₩31,071 | ₩30,416 | ₩30,550 | -0.95% | 22.2만 |
|---|
| 2026.09.03 | ₩30,844 | ₩31,338 | ₩30,296 | ₩31,097 | +0.82% | 32.1만 |
|---|
| 2026.09.02 | ₩29,735 | ₩30,523 | ₩29,588 | ₩30,443 | +2.38% | 25.3만 |
|---|
| 2026.09.01 | ₩29,454 | ₩30,029 | ₩29,361 | ₩29,401 | -0.18% | 31.5만 |
|---|
| 2026.08.31 | ₩29,548 | ₩30,082 | ₩29,388 | ₩29,762 | +0.72% | 28.9만 |
|---|
| 2026.08.28 | ₩30,269 | ₩30,536 | ₩29,374 | ₩29,762 | -1.68% | 24.5만 |
|---|
| 2026.08.27 | ₩30,870 | ₩31,538 | ₩29,802 | ₩30,015 | -2.77% | 61.5만 |
|---|
| 2026.08.26 | ₩28,867 | ₩30,910 | ₩28,493 | ₩30,830 | +6.80% | 78.1만 |
|---|
| 2026.08.25 | ₩28,199 | ₩29,147 | ₩28,185 | ₩28,880 | +2.42% | 18.2만 |
|---|
| 2026.08.24 | ₩27,785 | ₩28,386 | ₩27,598 | ₩28,212 | +1.54% | 15.6만 |
|---|
| 2026.08.21 | ₩27,197 | ₩27,878 | ₩26,769 | ₩27,584 | +1.42% | 15.9만 |
|---|
| 2026.08.20 | ₩27,184 | ₩27,197 | ₩26,449 | ₩27,130 | -0.20% | 24.7만 |
|---|
| 2026.08.19 | ₩26,850 | ₩27,691 | ₩26,850 | ₩27,411 | +2.09% | 36.8만 |
|---|
| 2026.08.18 | ₩27,865 | ₩28,079 | ₩25,861 | ₩26,262 | -5.75% | 48.6만 |
|---|
| 2026.08.17 | ₩27,290 | ₩28,038 | ₩27,103 | ₩27,932 | +2.35% | 36.3만 |
|---|
| 2026.08.14 | ₩26,876 | ₩27,878 | ₩26,796 | ₩27,504 | +2.34% | 47.7만 |
|---|
| 2026.08.13 | ₩27,624 | ₩28,319 | ₩26,676 | ₩26,810 | -2.95% | 37.3만 |
|---|
| 2026.08.12 | ₩26,983 | ₩27,851 | ₩26,128 | ₩27,691 | +2.62% | 57.8만 |
|---|
| 2026.08.11 | ₩30,056 | ₩31,658 | ₩26,810 | ₩26,903 | -10.49% | 104.7만 |
|---|
| 2026.08.10 | ₩29,508 | ₩30,176 | ₩28,292 | ₩29,214 | -1.00% | 43만 |
|---|
| 2026.08.07 | ₩30,296 | ₩30,309 | ₩29,401 | ₩29,481 | -2.69% | 23.9만 |
|---|
| 2026.08.06 | ₩30,857 | ₩31,191 | ₩29,655 | ₩29,935 | -2.99% | 24.7만 |
|---|
| 2026.08.05 | ₩32,326 | ₩32,326 | ₩30,576 | ₩30,737 | -4.92% | 18.2만 |
|---|
| 2026.08.04 | ₩30,697 | ₩32,153 | ₩30,697 | ₩31,872 | +3.83% | 31.2만 |
|---|
| 2026.08.03 | ₩30,216 | ₩31,298 | ₩29,949 | ₩30,924 | +2.34% | 35만 |
|---|
| 2026.07.31 | ₩30,056 | ₩30,283 | ₩29,294 | ₩29,628 | -1.42% | 16만 |
|---|
| 2026.07.30 | ₩29,895 | ₩30,256 | ₩29,187 | ₩29,668 | -0.76% | 20.6만 |
|---|
| 2026.07.29 | ₩29,628 | ₩30,844 | ₩29,374 | ₩29,641 | +0.05% | 27.9만 |
|---|
| 2026.07.28 | ₩29,802 | ₩29,842 | ₩28,720 | ₩29,601 | -0.67% | 110.8만 |
|---|
| 2026.07.27 | ₩29,681 | ₩30,082 | ₩29,481 | ₩29,481 | -0.68% | 31.2만 |
|---|
| 2026.07.24 | ₩30,563 | ₩30,576 | ₩29,494 | ₩29,494 | -3.50% | 21.5만 |
|---|
| 2026.07.23 | ₩30,430 | ₩30,617 | ₩29,521 | ₩30,096 | -1.10% | 20.5만 |
|---|
| 2026.07.22 | ₩29,067 | ₩30,697 | ₩29,014 | ₩30,683 | +5.56% | 72.2만 |
|---|
| 2026.07.21 | ₩29,828 | ₩30,683 | ₩28,746 | ₩29,214 | -2.06% | 32.3만 |
|---|
| 2026.07.20 | ₩30,924 | ₩31,471 | ₩29,468 | ₩29,494 | -4.62% | 55.6만 |
|---|
| 2026.07.17 | ₩30,202 | ₩31,458 | ₩29,868 | ₩30,603 | +1.33% | 23.1만 |
|---|
| 2026.07.16 | ₩30,523 | ₩31,178 | ₩30,283 | ₩30,456 | -0.22% | 74.5만 |
|---|
| 2026.07.15 | ₩30,042 | ₩30,844 | ₩29,762 | ₩30,430 | +1.29% | 26.6만 |
|---|
| 2026.07.14 | ₩30,830 | ₩31,244 | ₩29,855 | ₩30,122 | -2.30% | 23.1만 |
|---|
| 2026.07.13 | ₩31,284 | ₩31,311 | ₩30,550 | ₩30,617 | -2.13% | 18만 |
|---|
| 2026.07.10 | ₩30,430 | ₩31,365 | ₩30,202 | ₩31,097 | +2.19% | 23.2만 |
|---|
| 2026.07.09 | ₩30,309 | ₩30,723 | ₩29,828 | ₩30,617 | +1.01% | 41.7만 |
|---|
| 2026.07.08 | ₩30,483 | ₩30,857 | ₩29,468 | ₩30,470 | -0.04% | 54.8만 |
|---|
| 2026.07.07 | ₩31,017 | ₩31,391 | ₩29,521 | ₩30,096 | -2.97% | 43.8만 |
|---|
| 2026.07.06 | ₩29,882 | ₩31,111 | ₩29,842 | ₩30,857 | +3.26% | 89.7만 |
|---|
| 2026.07.02 | ₩31,365 | ₩31,471 | ₩29,882 | ₩30,176 | -3.79% | 59.7만 |
|---|
| 2026.07.01 | ₩29,254 | ₩31,084 | ₩29,187 | ₩31,017 | +6.03% | 72.9만 |
|---|
| 2026.06.30 | ₩29,334 | ₩29,655 | ₩28,827 | ₩29,321 | -0.05% | 22.7만 |
|---|
| 2026.06.29 | ₩29,454 | ₩29,695 | ₩28,546 | ₩29,227 | -0.77% | 27.8만 |
|---|
| 2026.06.26 | ₩27,491 | ₩29,561 | ₩27,077 | ₩29,454 | +7.14% | 106.5만 |
|---|
| 2026.06.25 | ₩28,880 | ₩29,441 | ₩27,411 | ₩27,491 | -4.81% | 45.6만 |
|---|
| 2026.06.24 | ₩29,428 | ₩29,735 | ₩28,653 | ₩29,134 | -1.00% | 29.8만 |
|---|
| 2026.06.23 | ₩28,586 | ₩29,548 | ₩28,426 | ₩29,334 | +2.62% | 29.3만 |
|---|
| 2026.06.22 | ₩29,561 | ₩29,655 | ₩28,359 | ₩28,853 | -2.39% | 47.6만 |
|---|
| 2026.06.18 | ₩28,559 | ₩29,575 | ₩27,691 | ₩29,401 | +2.95% | 50.8만 |
|---|
| 2026.06.17 | ₩27,985 | ₩28,653 | ₩27,851 | ₩28,279 | +1.05% | 40만 |
|---|
| 2026.06.16 | ₩27,758 | ₩28,279 | ₩27,477 | ₩27,811 | +0.19% | 27.8만 |
|---|
| 2026.06.15 | ₩28,720 | ₩29,267 | ₩27,397 | ₩27,664 | -3.67% | 26.3만 |
|---|
| 2026.06.12 | ₩28,012 | ₩29,040 | ₩28,012 | ₩28,519 | +1.81% | 25만 |
|---|
| 2026.06.11 | ₩28,132 | ₩29,014 | ₩27,704 | ₩28,225 | +0.33% | 48.7만 |
|---|
| 2026.06.10 | ₩28,119 | ₩28,666 | ₩26,970 | ₩27,371 | -2.66% | 61.7만 |
|---|
| 2026.06.09 | ₩26,208 | ₩28,546 | ₩26,208 | ₩28,225 | +7.70% | 84.6만 |
|---|
| 2026.06.08 | ₩26,182 | ₩27,250 | ₩25,874 | ₩26,556 | +1.43% | 73.4만 |
|---|
| 2026.06.05 | ₩25,874 | ₩26,449 | ₩25,046 | ₩25,781 | -0.36% | 67.8만 |
|---|
| 2026.06.04 | ₩24,071 | ₩26,395 | ₩24,071 | ₩26,315 | +9.32% | 96.4만 |
|---|
| 2026.06.03 | ₩25,407 | ₩26,449 | ₩23,537 | ₩23,710 | -6.68% | 196.1만 |
|---|
| 2026.06.02 | ₩24,646 | ₩28,599 | ₩23,176 | ₩25,647 | +4.07% | 79.4만 |
|---|
| 2026.06.01 | ₩24,365 | ₩24,365 | ₩23,203 | ₩23,310 | -4.33% | 7만 |
|---|
| 2026.05.29 | ₩25,420 | ₩25,420 | ₩22,936 | ₩23,817 | -6.31% | 32.7만 |
|---|
| 2026.05.28 | ₩21,480 | ₩26,048 | ₩20,718 | ₩26,048 | +21.27% | 15.1만 |
|---|
| 2026.05.27 | ₩26,395 | ₩27,023 | ₩26,235 | ₩26,796 | +1.52% | 454.9만 |
|---|
| 2026.05.26 | ₩26,275 | ₩27,077 | ₩25,901 | ₩26,449 | +0.66% | 2001.9만 |
|---|
| 2026.05.22 | ₩26,235 | ₩26,302 | ₩25,554 | ₩26,182 | -0.20% | 225.8만 |
|---|
| 2026.05.21 | ₩25,915 | ₩26,516 | ₩25,794 | ₩26,502 | +2.27% | 117.9만 |
|---|
| 2026.05.20 | ₩25,754 | ₩26,342 | ₩25,741 | ₩26,088 | +1.30% | 119.7만 |
|---|
| 2026.05.19 | ₩25,647 | ₩26,061 | ₩25,540 | ₩25,621 | -0.10% | 200.6만 |
|---|
| 2026.05.18 | ₩25,661 | ₩26,168 | ₩25,661 | ₩25,821 | +0.62% | 119만 |
|---|
| 2026.05.15 | ₩26,302 | ₩26,302 | ₩25,794 | ₩25,901 | -1.52% | 83.6만 |
|---|
| 2026.05.14 | ₩26,088 | ₩26,529 | ₩25,754 | ₩26,369 | +1.08% | 118.7만 |
|---|
| 2026.05.13 | ₩26,355 | ₩26,516 | ₩25,955 | ₩26,021 | -1.27% | 111만 |
|---|
| 2026.05.12 | ₩26,061 | ₩26,636 | ₩24,766 | ₩26,275 | +0.82% | 164.4만 |
|---|
| 2026.05.11 | ₩25,728 | ₩26,061 | ₩25,073 | ₩25,220 | -1.97% | 125.5만 |
|---|
| 2026.05.08 | ₩25,915 | ₩26,008 | ₩25,514 | ₩25,728 | -0.72% | 73.6만 |
|---|
| 2026.05.07 | ₩25,674 | ₩25,794 | ₩25,340 | ₩25,661 | -0.05% | 85.1만 |
|---|
| 2026.05.06 | ₩26,048 | ₩26,262 | ₩25,661 | ₩25,701 | -1.33% | 103.2만 |
|---|
| 2026.05.05 | ₩25,968 | ₩26,489 | ₩25,514 | ₩25,901 | -0.26% | 108.1만 |
|---|
| 2026.05.04 | ₩26,262 | ₩26,622 | ₩25,527 | ₩25,594 | -2.54% | 111.1만 |
|---|
| 2026.05.01 | ₩26,636 | ₩26,636 | ₩26,088 | ₩26,262 | -1.40% | 94.4만 |
|---|
| 2026.04.30 | ₩25,848 | ₩26,449 | ₩25,754 | ₩26,302 | +1.76% | 92.5만 |
|---|
| 2026.04.29 | ₩25,915 | ₩26,008 | ₩25,647 | ₩25,714 | -0.77% | 66.4만 |
|---|
| 2026.04.28 | ₩25,928 | ₩26,008 | ₩25,514 | ₩25,968 | +0.15% | 84.6만 |
|---|
| 2026.04.27 | ₩25,701 | ₩25,955 | ₩25,647 | ₩25,848 | +0.57% | 62.2만 |
|---|
| 2026.04.24 | ₩25,834 | ₩26,048 | ₩25,647 | ₩25,794 | -0.16% | 68만 |
|---|
| 2026.04.23 | ₩25,714 | ₩26,208 | ₩25,514 | ₩25,968 | +0.99% | 65.2만 |
|---|
| 2026.04.22 | ₩25,915 | ₩26,035 | ₩25,527 | ₩25,687 | -0.88% | 67.9만 |
|---|
| 2026.04.21 | ₩26,035 | ₩26,315 | ₩25,634 | ₩25,848 | -0.72% | 78.3만 |
|---|
| 2026.04.20 | ₩25,848 | ₩26,061 | ₩25,768 | ₩25,981 | +0.52% | 113만 |
|---|
| 2026.04.17 | ₩25,861 | ₩26,168 | ₩25,728 | ₩25,901 | +0.15% | 55.9만 |
|---|
| 2026.04.16 | ₩25,981 | ₩26,289 | ₩25,581 | ₩25,848 | -0.51% | 83.3만 |
|---|
| 2026.04.15 | ₩26,128 | ₩26,222 | ₩26,008 | ₩26,115 | -0.05% | 82만 |
|---|
| 2026.04.14 | ₩25,687 | ₩26,262 | ₩25,594 | ₩26,248 | +2.18% | 66만 |
|---|
| 2026.04.13 | ₩26,075 | ₩26,182 | ₩25,567 | ₩25,728 | -1.33% | 93.5만 |
|---|
| 2026.04.10 | ₩26,275 | ₩26,435 | ₩25,888 | ₩26,128 | -0.56% | 60.2만 |
|---|
| 2026.04.09 | ₩26,289 | ₩26,703 | ₩26,222 | ₩26,222 | -0.25% | 92.5만 |
|---|
| 2026.04.08 | ₩26,315 | ₩26,596 | ₩26,208 | ₩26,355 | +0.15% | 167.9만 |
|---|
| 2026.04.07 | ₩26,021 | ₩26,102 | ₩25,754 | ₩25,941 | -0.31% | 99.2만 |
|---|
| 2026.04.06 | ₩26,435 | ₩26,489 | ₩25,834 | ₩25,955 | -1.82% | 71.3만 |
|---|
| 2026.04.02 | ₩26,195 | ₩26,649 | ₩26,115 | ₩26,582 | +1.48% | 344만 |
|---|
| 2026.04.01 | ₩26,355 | ₩26,676 | ₩26,195 | ₩26,355 | 0.00% | 83.5만 |
|---|
| 2026.03.31 | ₩25,554 | ₩26,649 | ₩25,340 | ₩26,208 | +2.56% | 228.6만 |
|---|
| 2026.03.30 | ₩25,260 | ₩25,353 | ₩25,020 | ₩25,180 | -0.32% | 116.1만 |
|---|
| 2026.03.27 | ₩24,833 | ₩25,380 | ₩24,819 | ₩25,153 | +1.29% | 68.8만 |
|---|
| 2026.03.26 | ₩24,953 | ₩25,140 | ₩24,726 | ₩24,966 | +0.05% | 156.3만 |
|---|
| 2026.03.25 | ₩24,752 | ₩25,287 | ₩24,539 | ₩25,100 | +1.40% | 143만 |
|---|
| 2026.03.24 | ₩24,485 | ₩24,779 | ₩24,258 | ₩24,579 | +0.38% | 72.9만 |
|---|
| 2026.03.23 | ₩24,365 | ₩24,846 | ₩24,071 | ₩24,632 | +1.10% | 134.9만 |
|---|
| 2026.03.20 | ₩24,605 | ₩24,605 | ₩24,004 | ₩24,151 | -1.85% | 337.9만 |
|---|
| 2026.03.19 | ₩24,445 | ₩24,445 | ₩24,058 | ₩24,352 | -0.38% | 143.7만 |
|---|
| 2026.03.18 | ₩24,392 | ₩24,499 | ₩24,178 | ₩24,245 | -0.60% | 168만 |
|---|
| 2026.03.17 | ₩24,298 | ₩24,592 | ₩24,111 | ₩24,432 | +0.55% | 103.3만 |
|---|
| 2026.03.16 | ₩24,084 | ₩24,165 | ₩23,737 | ₩24,071 | -0.06% | 316.1만 |
|---|
| 2026.03.13 | ₩24,058 | ₩24,084 | ₩23,630 | ₩23,831 | -0.94% | 174.1만 |
|---|
| 2026.03.12 | ₩23,644 | ₩24,458 | ₩23,550 | ₩23,817 | +0.73% | 289.2만 |
|---|
| 2026.03.11 | ₩23,938 | ₩24,458 | ₩23,764 | ₩23,964 | +0.11% | 102.7만 |
|---|
| 2026.03.10 | ₩24,138 | ₩24,392 | ₩23,857 | ₩24,058 | -0.33% | 84.5만 |
|---|
| 2026.03.09 | ₩23,470 | ₩24,044 | ₩23,283 | ₩23,978 | +2.16% | 99.9만 |
|---|
| 2026.03.06 | ₩23,604 | ₩24,044 | ₩23,270 | ₩23,577 | -0.11% | 114.1만 |
|---|
| 2026.03.05 | ₩23,911 | ₩24,418 | ₩23,911 | ₩23,951 | +0.17% | 111.6만 |
|---|
| 2026.03.04 | ₩23,938 | ₩24,806 | ₩23,751 | ₩24,258 | +1.34% | 153.2만 |
|---|
| 2026.03.03 | ₩24,084 | ₩24,165 | ₩23,764 | ₩23,938 | -0.61% | 94만 |
|---|
| 2026.03.02 | ₩25,020 | ₩25,247 | ₩24,392 | ₩24,445 | -2.30% | 106.9만 |
|---|
| 2026.02.27 | ₩24,792 | ₩25,434 | ₩24,592 | ₩25,287 | +1.99% | 139.6만 |
|---|
| 2026.02.26 | ₩23,857 | ₩24,953 | ₩23,844 | ₩24,833 | +4.09% | 142.6만 |
|---|
| 2026.02.25 | ₩23,430 | ₩23,978 | ₩22,455 | ₩23,844 | +1.77% | 374.8만 |
|---|
| 2026.02.24 | ₩25,514 | ₩25,581 | ₩23,897 | ₩23,951 | -6.13% | 175.1만 |
|---|
| 2026.02.23 | ₩25,621 | ₩25,768 | ₩25,447 | ₩25,527 | -0.36% | 105만 |
|---|
| 2026.02.20 | ₩25,808 | ₩25,861 | ₩25,567 | ₩25,594 | -0.83% | 88.5만 |
|---|
| 2026.02.19 | ₩25,420 | ₩25,834 | ₩25,407 | ₩25,834 | +1.63% | 97만 |
|---|
| 2026.02.18 | ₩25,434 | ₩25,728 | ₩25,380 | ₩25,647 | +0.84% | 57.7만 |
|---|
| 2026.02.17 | ₩25,247 | ₩25,460 | ₩25,006 | ₩25,380 | +0.53% | 80.8만 |
|---|
| 2026.02.13 | ₩25,554 | ₩25,674 | ₩25,260 | ₩25,273 | -1.10% | 231.7만 |
|---|
| 2026.02.12 | ₩25,941 | ₩26,021 | ₩25,287 | ₩25,434 | -1.96% | 294.5만 |
|---|
| 2026.02.11 | ₩25,434 | ₩25,955 | ₩25,233 | ₩25,888 | +1.79% | 189.3만 |
|---|
| 2026.02.10 | ₩25,527 | ₩25,594 | ₩25,140 | ₩25,193 | -1.31% | 111.3만 |
|---|
| 2026.02.09 | ₩25,834 | ₩25,848 | ₩25,540 | ₩25,594 | -0.93% | 75.2만 |
|---|
| 2026.02.06 | ₩25,808 | ₩25,915 | ₩25,567 | ₩25,834 | +0.10% | 92.2만 |
|---|
| 2026.02.05 | ₩25,313 | ₩25,621 | ₩24,913 | ₩25,540 | +0.90% | 98.1만 |
|---|
| 2026.02.04 | ₩25,714 | ₩25,728 | ₩25,153 | ₩25,434 | -1.09% | 82.3만 |
|---|
| 2026.02.03 | ₩25,915 | ₩25,941 | ₩25,153 | ₩25,634 | -1.08% | 119.2만 |
|---|
| 2026.02.02 | ₩25,247 | ₩25,794 | ₩25,140 | ₩25,728 | +1.90% | 117.3만 |
|---|
| 2026.01.30 | ₩25,100 | ₩25,434 | ₩25,073 | ₩25,273 | +0.69% | 83.6만 |
|---|
| 2026.01.29 | ₩25,487 | ₩25,687 | ₩25,153 | ₩25,367 | -0.47% | 228.1만 |
|---|
| 2026.01.28 | ₩25,207 | ₩25,821 | ₩24,966 | ₩25,166 | -0.16% | 389.7만 |
|---|
| 2026.01.27 | ₩24,953 | ₩25,126 | ₩24,792 | ₩25,126 | +0.70% | 105.6만 |
|---|
| 2026.01.26 | ₩25,394 | ₩25,394 | ₩24,846 | ₩24,886 | -2.00% | 73.2만 |
|---|
| 2026.01.23 | ₩25,313 | ₩25,367 | ₩25,046 | ₩25,153 | -0.63% | 81.2만 |
|---|
| 2026.01.22 | ₩25,327 | ₩25,808 | ₩25,287 | ₩25,327 | 0.00% | 188.8만 |
|---|
| 2026.01.21 | ₩24,632 | ₩25,207 | ₩24,512 | ₩25,073 | +1.79% | 97.4만 |
|---|
| 2026.01.20 | ₩24,338 | ₩24,512 | ₩24,165 | ₩24,418 | +0.33% | 170.4만 |
|---|
| 2026.01.16 | ₩24,686 | ₩25,006 | ₩24,605 | ₩24,632 | -0.22% | 75.6만 |
|---|
| 2026.01.15 | ₩24,833 | ₩24,953 | ₩24,752 | ₩24,792 | -0.16% | 77.6만 |
|---|
| 2026.01.14 | ₩24,766 | ₩24,939 | ₩24,632 | ₩24,739 | -0.11% | 101.6만 |
|---|
| 2026.01.13 | ₩24,913 | ₩24,979 | ₩24,672 | ₩24,766 | -0.59% | 81.3만 |
|---|
| 2026.01.12 | ₩24,432 | ₩24,819 | ₩24,338 | ₩24,752 | +1.31% | 128.3만 |
|---|
| 2026.01.09 | ₩24,205 | ₩24,646 | ₩24,205 | ₩24,525 | +1.32% | 113.6만 |
|---|
| 2026.01.08 | ₩23,951 | ₩24,552 | ₩23,938 | ₩24,432 | +2.01% | 131.9만 |
|---|
| 2026.01.07 | ₩24,378 | ₩24,525 | ₩24,044 | ₩24,058 | -1.32% | 116.2만 |
|---|
| 2026.01.06 | ₩24,138 | ₩24,539 | ₩24,111 | ₩24,312 | +0.72% | 101.8만 |
|---|
| 2026.01.05 | ₩23,777 | ₩24,392 | ₩23,751 | ₩24,231 | +1.91% | 114.5만 |
|---|
| 2026.01.02 | ₩24,084 | ₩24,084 | ₩23,804 | ₩23,911 | -0.72% | 129.1만 |
|---|
| 2025.12.31 | ₩24,098 | ₩24,271 | ₩23,871 | ₩23,938 | -0.67% | 128만 |
|---|
| 2025.12.30 | ₩24,004 | ₩24,271 | ₩23,924 | ₩24,044 | +0.17% | 73.9만 |
|---|
| 2025.12.29 | ₩23,817 | ₩24,071 | ₩23,817 | ₩23,991 | +0.73% | 127.3만 |
|---|
| 2025.12.26 | ₩24,285 | ₩24,405 | ₩23,938 | ₩23,951 | -1.38% | 119.3만 |
|---|
| 2025.12.24 | ₩24,445 | ₩24,539 | ₩24,298 | ₩24,338 | -0.44% | 57.8만 |
|---|
| 2025.12.23 | ₩24,485 | ₩24,632 | ₩24,258 | ₩24,405 | -0.33% | 100.1만 |
|---|
| 2025.12.22 | ₩24,445 | ₩24,699 | ₩24,298 | ₩24,499 | +0.22% | 315.8만 |
|---|
| 2025.12.19 | ₩23,978 | ₩24,352 | ₩23,964 | ₩24,325 | +1.45% | 391만 |
|---|
| 2025.12.18 | ₩24,298 | ₩24,298 | ₩23,938 | ₩24,031 | -1.10% | 143.9만 |
|---|
| 2025.12.17 | ₩23,857 | ₩24,285 | ₩23,857 | ₩24,018 | +0.67% | 145.1만 |
|---|
| 2025.12.16 | ₩23,644 | ₩24,031 | ₩23,630 | ₩23,844 | +0.85% | 213.3만 |
|---|
| 2025.12.15 | ₩24,378 | ₩24,378 | ₩23,684 | ₩23,697 | -2.79% | 188만 |
|---|
| 2025.12.12 | ₩24,312 | ₩24,365 | ₩24,071 | ₩24,205 | -0.44% | 133.7만 |
|---|
| 2025.12.11 | ₩24,231 | ₩24,432 | ₩24,084 | ₩24,125 | -0.44% | 126.1만 |
|---|
| 2025.12.10 | ₩24,084 | ₩24,378 | ₩24,004 | ₩24,178 | +0.39% | 124.7만 |
|---|
| 2025.12.09 | ₩24,231 | ₩24,418 | ₩24,138 | ₩24,165 | -0.28% | 160만 |
|---|
| 2025.12.08 | ₩24,525 | ₩24,552 | ₩24,218 | ₩24,338 | -0.76% | 135.4만 |
|---|
| 2025.12.05 | ₩24,298 | ₩24,512 | ₩24,031 | ₩24,338 | +0.16% | 147.8만 |
|---|
| 2025.12.04 | ₩24,298 | ₩24,405 | ₩24,191 | ₩24,218 | -0.33% | 111.1만 |
|---|
| 2025.12.03 | ₩24,432 | ₩24,565 | ₩24,338 | ₩24,432 | 0.00% | 141.6만 |
|---|
| 2025.12.02 | ₩24,592 | ₩24,672 | ₩24,312 | ₩24,445 | -0.60% | 135.7만 |
|---|
| 2025.12.01 | ₩24,271 | ₩24,646 | ₩24,231 | ₩24,579 | +1.27% | 240.8만 |
|---|
| 2025.11.28 | ₩24,579 | ₩24,592 | ₩24,218 | ₩24,499 | -0.33% | 92.4만 |
|---|
| 2025.11.26 | ₩24,579 | ₩24,712 | ₩24,378 | ₩24,499 | -0.33% | 291.7만 |
|---|
| 2025.11.25 | ₩24,552 | ₩25,033 | ₩24,445 | ₩24,512 | -0.16% | 439.5만 |
|---|
| 2025.11.24 | ₩23,510 | ₩24,579 | ₩23,430 | ₩24,392 | +3.75% | 538.3만 |
|---|
| 2025.11.21 | ₩24,779 | ₩24,833 | ₩22,882 | ₩23,243 | -6.20% | 1271.1만 |
|---|
| 2025.11.20 | ₩18,207 | ₩18,447 | ₩17,726 | ₩18,127 | -0.44% | 114.9만 |
|---|
| 2025.11.19 | ₩17,419 | ₩18,020 | ₩17,339 | ₩17,833 | +2.38% | 106.9만 |
|---|
| 2025.11.18 | ₩17,739 | ₩18,020 | ₩17,192 | ₩17,499 | -1.36% | 141만 |
|---|
| 2025.11.17 | ₩17,926 | ₩18,274 | ₩17,846 | ₩17,913 | -0.07% | 126.4만 |
|---|
| 2025.11.14 | ₩17,312 | ₩18,287 | ₩16,965 | ₩17,873 | +3.24% | 142.8만 |
|---|
| 2025.11.13 | ₩17,726 | ₩18,100 | ₩17,392 | ₩17,552 | -0.98% | 206만 |
|---|
| 2025.11.12 | ₩18,033 | ₩18,514 | ₩17,686 | ₩17,833 | -1.11% | 213.1만 |
|---|
| 2025.11.11 | ₩16,898 | ₩18,207 | ₩16,551 | ₩18,073 | +6.96% | 337만 |
|---|
| 2025.11.10 | ₩15,669 | ₩17,232 | ₩14,894 | ₩16,925 | +8.01% | 303.2만 |
|---|
| 2025.11.07 | ₩16,203 | ₩16,417 | ₩15,856 | ₩16,283 | +0.49% | 209.5만 |
|---|
| 2025.11.06 | ₩16,417 | ₩16,617 | ₩16,163 | ₩16,337 | -0.49% | 127.9만 |
|---|
| 2025.11.05 | ₩15,923 | ₩16,577 | ₩15,816 | ₩16,310 | +2.43% | 97.9만 |
|---|
| 2025.11.04 | ₩16,096 | ₩16,270 | ₩15,616 | ₩15,829 | -1.66% | 91.9만 |
|---|
| 2025.11.03 | ₩16,270 | ₩16,430 | ₩15,856 | ₩16,217 | -0.33% | 234.5만 |
|---|
| 2025.10.31 | ₩16,417 | ₩16,764 | ₩16,163 | ₩16,310 | -0.65% | 68.1만 |
|---|
| 2025.10.30 | ₩16,911 | ₩17,232 | ₩16,323 | ₩16,457 | -2.69% | 78.9만 |
|---|
| 2025.10.29 | ₩17,205 | ₩17,472 | ₩16,444 | ₩17,005 | -1.16% | 100.5만 |
|---|
| 2025.10.28 | ₩17,432 | ₩17,739 | ₩17,245 | ₩17,325 | -0.61% | 43.4만 |
|---|
| 2025.10.27 | ₩17,993 | ₩18,007 | ₩17,446 | ₩17,579 | -2.30% | 48.9만 |
|---|
| 2025.10.24 | ₩17,940 | ₩18,073 | ₩17,833 | ₩17,886 | -0.30% | 57.9만 |
|---|
| 2025.10.23 | ₩17,031 | ₩17,766 | ₩16,965 | ₩17,739 | +4.16% | 85만 |
|---|
| 2025.10.22 | ₩17,152 | ₩17,379 | ₩16,751 | ₩17,112 | -0.23% | 67.1만 |
|---|
| 2025.10.21 | ₩17,379 | ₩17,499 | ₩17,005 | ₩17,125 | -1.46% | 59.5만 |
|---|
| 2025.10.20 | ₩16,644 | ₩17,299 | ₩16,631 | ₩17,299 | +3.93% | 69.7만 |
|---|
| 2025.10.17 | ₩16,484 | ₩16,698 | ₩16,323 | ₩16,497 | +0.08% | 78.6만 |
|---|
| 2025.10.16 | ₩16,551 | ₩16,791 | ₩16,230 | ₩16,577 | +0.16% | 83.4만 |
|---|
| 2025.10.15 | ₩16,698 | ₩16,911 | ₩16,297 | ₩16,617 | -0.48% | 54.8만 |
|---|
| 2025.10.14 | ₩15,709 | ₩16,711 | ₩15,549 | ₩16,524 | +5.19% | 83.1만 |
|---|
| 2025.10.13 | ₩15,656 | ₩16,217 | ₩15,656 | ₩15,976 | +2.05% | 79.4만 |
|---|
| 2025.10.10 | ₩15,856 | ₩16,243 | ₩15,322 | ₩15,348 | -3.20% | 112만 |
|---|