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 | ₩26,470 | ₩26,897 | ₩26,216 | ₩26,390 | -0.30% | 18.6만 |
| 2026.10.08 | ₩26,216 | ₩26,590 | ₩25,975 | ₩26,443 | +0.87% | 26만 |
| 2026.10.07 | ₩26,430 | ₩26,657 | ₩25,962 | ₩26,269 | -0.61% | 21.7만 |
| 2026.10.06 | ₩27,352 | ₩27,378 | ₩26,590 | ₩26,643 | -2.59% | 18만 |
| 2026.10.05 | ₩27,352 | ₩27,592 | ₩26,724 | ₩27,218 | -0.49% | 17.8만 |
| 2026.10.02 | ₩26,510 | ₩27,338 | ₩25,989 | ₩27,004 | +1.86% | 22.9만 |
| 2026.10.01 | ₩25,909 | ₩26,456 | ₩25,240 | ₩26,002 | +0.36% | 34.2만 |
| 2026.09.30 | ₩26,243 | ₩26,510 | ₩25,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,096 |
| -0.56% |
| 39만 |
| 2026.09.29 | ₩25,681 | ₩26,309 | ₩25,615 | ₩26,056 | +1.46% | 51.1만 |
|---|
| 2026.09.28 | ₩25,307 | ₩26,229 | ₩25,187 | ₩25,855 | +2.16% | 29.9만 |
|---|
| 2026.09.25 | ₩25,855 | ₩26,042 | ₩25,281 | ₩25,588 | -1.03% | 27.8만 |
|---|
| 2026.09.24 | ₩25,802 | ₩26,550 | ₩25,615 | ₩25,962 | +0.62% | 24.7만 |
|---|
| 2026.09.23 | ₩27,579 | ₩27,592 | ₩25,788 | ₩25,962 | -5.86% | 54.6만 |
|---|
| 2026.09.22 | ₩27,739 | ₩28,541 | ₩27,512 | ₩27,525 | -0.77% | 17.1만 |
|---|
| 2026.09.21 | ₩27,859 | ₩28,314 | ₩27,392 | ₩27,686 | -0.62% | 17.6만 |
|---|
| 2026.09.18 | ₩27,392 | ₩27,833 | ₩27,191 | ₩27,552 | +0.59% | 44.2만 |
|---|
| 2026.09.17 | ₩28,447 | ₩28,447 | ₩27,352 | ₩27,458 | -3.48% | 22.1만 |
|---|
| 2026.09.16 | ₩28,701 | ₩29,035 | ₩27,084 | ₩27,418 | -4.47% | 55.7만 |
|---|
| 2026.09.15 | ₩28,728 | ₩29,316 | ₩28,260 | ₩28,741 | +0.05% | 22.7만 |
|---|
| 2026.09.14 | ₩29,516 | ₩29,636 | ₩28,755 | ₩28,795 | -2.44% | 42만 |
|---|
| 2026.09.11 | ₩30,224 | ₩31,026 | ₩29,543 | ₩29,810 | -1.37% | 19.9만 |
|---|
| 2026.09.10 | ₩30,077 | ₩30,625 | ₩29,449 | ₩29,677 | -1.33% | 25.4만 |
|---|
| 2026.09.09 | ₩30,705 | ₩30,906 | ₩29,610 | ₩30,131 | -1.87% | 20만 |
|---|
| 2026.09.08 | ₩30,585 | ₩31,347 | ₩30,064 | ₩31,160 | +1.88% | 33.6만 |
|---|
| 2026.09.04 | ₩30,852 | ₩31,080 | ₩30,425 | ₩30,558 | -0.95% | 22.2만 |
|---|
| 2026.09.03 | ₩30,852 | ₩31,347 | ₩30,305 | ₩31,106 | +0.82% | 32.1만 |
|---|
| 2026.09.02 | ₩29,743 | ₩30,532 | ₩29,596 | ₩30,452 | +2.38% | 25.3만 |
|---|
| 2026.09.01 | ₩29,463 | ₩30,037 | ₩29,369 | ₩29,409 | -0.18% | 31.5만 |
|---|
| 2026.08.31 | ₩29,556 | ₩30,091 | ₩29,396 | ₩29,770 | +0.72% | 28.9만 |
|---|
| 2026.08.28 | ₩30,278 | ₩30,545 | ₩29,383 | ₩29,770 | -1.68% | 24.5만 |
|---|
| 2026.08.27 | ₩30,879 | ₩31,547 | ₩29,810 | ₩30,024 | -2.77% | 61.5만 |
|---|
| 2026.08.26 | ₩28,875 | ₩30,919 | ₩28,501 | ₩30,839 | +6.80% | 78.1만 |
|---|
| 2026.08.25 | ₩28,207 | ₩29,155 | ₩28,193 | ₩28,888 | +2.42% | 18.2만 |
|---|
| 2026.08.24 | ₩27,793 | ₩28,394 | ₩27,605 | ₩28,220 | +1.54% | 15.6만 |
|---|
| 2026.08.21 | ₩27,205 | ₩27,886 | ₩26,777 | ₩27,592 | +1.42% | 15.9만 |
|---|
| 2026.08.20 | ₩27,191 | ₩27,205 | ₩26,456 | ₩27,138 | -0.20% | 24.7만 |
|---|
| 2026.08.19 | ₩26,857 | ₩27,699 | ₩26,857 | ₩27,418 | +2.09% | 36.8만 |
|---|
| 2026.08.18 | ₩27,873 | ₩28,087 | ₩25,868 | ₩26,269 | -5.75% | 48.6만 |
|---|
| 2026.08.17 | ₩27,298 | ₩28,046 | ₩27,111 | ₩27,940 | +2.35% | 36.3만 |
|---|
| 2026.08.14 | ₩26,884 | ₩27,886 | ₩26,804 | ₩27,512 | +2.34% | 47.7만 |
|---|
| 2026.08.13 | ₩27,632 | ₩28,327 | ₩26,684 | ₩26,817 | -2.95% | 37.3만 |
|---|
| 2026.08.12 | ₩26,991 | ₩27,859 | ₩26,136 | ₩27,699 | +2.62% | 57.8만 |
|---|
| 2026.08.11 | ₩30,064 | ₩31,667 | ₩26,817 | ₩26,911 | -10.49% | 104.7만 |
|---|
| 2026.08.10 | ₩29,516 | ₩30,184 | ₩28,300 | ₩29,222 | -1.00% | 43만 |
|---|
| 2026.08.07 | ₩30,305 | ₩30,318 | ₩29,409 | ₩29,489 | -2.69% | 23.9만 |
|---|
| 2026.08.06 | ₩30,866 | ₩31,200 | ₩29,663 | ₩29,944 | -2.99% | 24.7만 |
|---|
| 2026.08.05 | ₩32,336 | ₩32,336 | ₩30,585 | ₩30,746 | -4.92% | 18.2만 |
|---|
| 2026.08.04 | ₩30,705 | ₩32,162 | ₩30,705 | ₩31,881 | +3.83% | 31.2만 |
|---|
| 2026.08.03 | ₩30,224 | ₩31,307 | ₩29,957 | ₩30,933 | +2.34% | 35만 |
|---|
| 2026.07.31 | ₩30,064 | ₩30,291 | ₩29,302 | ₩29,636 | -1.42% | 16만 |
|---|
| 2026.07.30 | ₩29,904 | ₩30,264 | ₩29,196 | ₩29,677 | -0.76% | 20.6만 |
|---|
| 2026.07.29 | ₩29,636 | ₩30,852 | ₩29,383 | ₩29,650 | +0.05% | 27.9만 |
|---|
| 2026.07.28 | ₩29,810 | ₩29,850 | ₩28,728 | ₩29,610 | -0.67% | 110.8만 |
|---|
| 2026.07.27 | ₩29,690 | ₩30,091 | ₩29,489 | ₩29,489 | -0.68% | 31.2만 |
|---|
| 2026.07.24 | ₩30,572 | ₩30,585 | ₩29,503 | ₩29,503 | -3.50% | 21.5만 |
|---|
| 2026.07.23 | ₩30,438 | ₩30,625 | ₩29,530 | ₩30,104 | -1.10% | 20.5만 |
|---|
| 2026.07.22 | ₩29,075 | ₩30,705 | ₩29,022 | ₩30,692 | +5.56% | 72.2만 |
|---|
| 2026.07.21 | ₩29,837 | ₩30,692 | ₩28,755 | ₩29,222 | -2.06% | 32.3만 |
|---|
| 2026.07.20 | ₩30,933 | ₩31,480 | ₩29,476 | ₩29,503 | -4.62% | 55.6만 |
|---|
| 2026.07.17 | ₩30,211 | ₩31,467 | ₩29,877 | ₩30,612 | +1.33% | 23.1만 |
|---|
| 2026.07.16 | ₩30,532 | ₩31,186 | ₩30,291 | ₩30,465 | -0.22% | 74.5만 |
|---|
| 2026.07.15 | ₩30,051 | ₩30,852 | ₩29,770 | ₩30,438 | +1.29% | 26.6만 |
|---|
| 2026.07.14 | ₩30,839 | ₩31,253 | ₩29,864 | ₩30,131 | -2.30% | 23.1만 |
|---|
| 2026.07.13 | ₩31,293 | ₩31,320 | ₩30,558 | ₩30,625 | -2.13% | 18만 |
|---|
| 2026.07.10 | ₩30,438 | ₩31,374 | ₩30,211 | ₩31,106 | +2.19% | 23.2만 |
|---|
| 2026.07.09 | ₩30,318 | ₩30,732 | ₩29,837 | ₩30,625 | +1.01% | 41.7만 |
|---|
| 2026.07.08 | ₩30,492 | ₩30,866 | ₩29,476 | ₩30,478 | -0.04% | 54.8만 |
|---|
| 2026.07.07 | ₩31,026 | ₩31,400 | ₩29,530 | ₩30,104 | -2.97% | 43.8만 |
|---|
| 2026.07.06 | ₩29,890 | ₩31,120 | ₩29,850 | ₩30,866 | +3.26% | 89.7만 |
|---|
| 2026.07.02 | ₩31,374 | ₩31,480 | ₩29,890 | ₩30,184 | -3.79% | 59.7만 |
|---|
| 2026.07.01 | ₩29,262 | ₩31,093 | ₩29,196 | ₩31,026 | +6.03% | 72.9만 |
|---|
| 2026.06.30 | ₩29,343 | ₩29,663 | ₩28,835 | ₩29,329 | -0.05% | 22.7만 |
|---|
| 2026.06.29 | ₩29,463 | ₩29,703 | ₩28,554 | ₩29,236 | -0.77% | 27.8만 |
|---|
| 2026.06.26 | ₩27,499 | ₩29,570 | ₩27,084 | ₩29,463 | +7.14% | 106.5만 |
|---|
| 2026.06.25 | ₩28,888 | ₩29,449 | ₩27,418 | ₩27,499 | -4.81% | 45.6만 |
|---|
| 2026.06.24 | ₩29,436 | ₩29,743 | ₩28,661 | ₩29,142 | -1.00% | 29.8만 |
|---|
| 2026.06.23 | ₩28,594 | ₩29,556 | ₩28,434 | ₩29,343 | +2.62% | 29.3만 |
|---|
| 2026.06.22 | ₩29,570 | ₩29,663 | ₩28,367 | ₩28,861 | -2.39% | 47.6만 |
|---|
| 2026.06.18 | ₩28,568 | ₩29,583 | ₩27,699 | ₩29,409 | +2.95% | 50.8만 |
|---|
| 2026.06.17 | ₩27,993 | ₩28,661 | ₩27,859 | ₩28,287 | +1.05% | 40만 |
|---|
| 2026.06.16 | ₩27,766 | ₩28,287 | ₩27,485 | ₩27,819 | +0.19% | 27.8만 |
|---|
| 2026.06.15 | ₩28,728 | ₩29,276 | ₩27,405 | ₩27,672 | -3.67% | 26.3만 |
|---|
| 2026.06.12 | ₩28,020 | ₩29,049 | ₩28,020 | ₩28,527 | +1.81% | 25만 |
|---|
| 2026.06.11 | ₩28,140 | ₩29,022 | ₩27,712 | ₩28,233 | +0.33% | 48.7만 |
|---|
| 2026.06.10 | ₩28,127 | ₩28,674 | ₩26,977 | ₩27,378 | -2.66% | 61.7만 |
|---|
| 2026.06.09 | ₩26,216 | ₩28,554 | ₩26,216 | ₩28,233 | +7.70% | 84.6만 |
|---|
| 2026.06.08 | ₩26,189 | ₩27,258 | ₩25,882 | ₩26,563 | +1.43% | 73.4만 |
|---|
| 2026.06.05 | ₩25,882 | ₩26,456 | ₩25,053 | ₩25,788 | -0.36% | 67.8만 |
|---|
| 2026.06.04 | ₩24,078 | ₩26,403 | ₩24,078 | ₩26,323 | +9.32% | 96.4만 |
|---|
| 2026.06.03 | ₩25,414 | ₩26,456 | ₩23,543 | ₩23,717 | -6.68% | 196.1만 |
|---|
| 2026.06.02 | ₩24,653 | ₩28,608 | ₩23,183 | ₩25,655 | +4.07% | 79.4만 |
|---|
| 2026.06.01 | ₩24,372 | ₩24,372 | ₩23,209 | ₩23,316 | -4.33% | 7만 |
|---|
| 2026.05.29 | ₩25,428 | ₩25,428 | ₩22,942 | ₩23,824 | -6.31% | 32.7만 |
|---|
| 2026.05.28 | ₩21,486 | ₩26,056 | ₩20,724 | ₩26,056 | +21.27% | 15.1만 |
|---|
| 2026.05.27 | ₩26,403 | ₩27,031 | ₩26,243 | ₩26,804 | +1.52% | 454.9만 |
|---|
| 2026.05.26 | ₩26,283 | ₩27,084 | ₩25,909 | ₩26,456 | +0.66% | 2001.9만 |
|---|
| 2026.05.22 | ₩26,243 | ₩26,309 | ₩25,561 | ₩26,189 | -0.20% | 225.8만 |
|---|
| 2026.05.21 | ₩25,922 | ₩26,523 | ₩25,802 | ₩26,510 | +2.27% | 117.9만 |
|---|
| 2026.05.20 | ₩25,762 | ₩26,349 | ₩25,748 | ₩26,096 | +1.30% | 119.7만 |
|---|
| 2026.05.19 | ₩25,655 | ₩26,069 | ₩25,548 | ₩25,628 | -0.10% | 200.6만 |
|---|
| 2026.05.18 | ₩25,668 | ₩26,176 | ₩25,668 | ₩25,828 | +0.62% | 119만 |
|---|
| 2026.05.15 | ₩26,309 | ₩26,309 | ₩25,802 | ₩25,909 | -1.52% | 83.6만 |
|---|
| 2026.05.14 | ₩26,096 | ₩26,537 | ₩25,762 | ₩26,376 | +1.08% | 118.7만 |
|---|
| 2026.05.13 | ₩26,363 | ₩26,523 | ₩25,962 | ₩26,029 | -1.27% | 111만 |
|---|
| 2026.05.12 | ₩26,069 | ₩26,643 | ₩24,773 | ₩26,283 | +0.82% | 164.4만 |
|---|
| 2026.05.11 | ₩25,735 | ₩26,069 | ₩25,080 | ₩25,227 | -1.97% | 125.5만 |
|---|
| 2026.05.08 | ₩25,922 | ₩26,015 | ₩25,521 | ₩25,735 | -0.72% | 73.6만 |
|---|
| 2026.05.07 | ₩25,681 | ₩25,802 | ₩25,347 | ₩25,668 | -0.05% | 85.1만 |
|---|
| 2026.05.06 | ₩26,056 | ₩26,269 | ₩25,668 | ₩25,708 | -1.33% | 103.2만 |
|---|
| 2026.05.05 | ₩25,975 | ₩26,496 | ₩25,521 | ₩25,909 | -0.26% | 108.1만 |
|---|
| 2026.05.04 | ₩26,269 | ₩26,630 | ₩25,534 | ₩25,601 | -2.54% | 111.1만 |
|---|
| 2026.05.01 | ₩26,643 | ₩26,643 | ₩26,096 | ₩26,269 | -1.40% | 94.4만 |
|---|
| 2026.04.30 | ₩25,855 | ₩26,456 | ₩25,762 | ₩26,309 | +1.76% | 92.5만 |
|---|
| 2026.04.29 | ₩25,922 | ₩26,015 | ₩25,655 | ₩25,721 | -0.77% | 66.4만 |
|---|
| 2026.04.28 | ₩25,935 | ₩26,015 | ₩25,521 | ₩25,975 | +0.15% | 84.6만 |
|---|
| 2026.04.27 | ₩25,708 | ₩25,962 | ₩25,655 | ₩25,855 | +0.57% | 62.2만 |
|---|
| 2026.04.24 | ₩25,842 | ₩26,056 | ₩25,655 | ₩25,802 | -0.16% | 68만 |
|---|
| 2026.04.23 | ₩25,721 | ₩26,216 | ₩25,521 | ₩25,975 | +0.99% | 65.2만 |
|---|
| 2026.04.22 | ₩25,922 | ₩26,042 | ₩25,534 | ₩25,695 | -0.88% | 67.9만 |
|---|
| 2026.04.21 | ₩26,042 | ₩26,323 | ₩25,641 | ₩25,855 | -0.72% | 78.3만 |
|---|
| 2026.04.20 | ₩25,855 | ₩26,069 | ₩25,775 | ₩25,989 | +0.52% | 113만 |
|---|
| 2026.04.17 | ₩25,868 | ₩26,176 | ₩25,735 | ₩25,909 | +0.15% | 55.9만 |
|---|
| 2026.04.16 | ₩25,989 | ₩26,296 | ₩25,588 | ₩25,855 | -0.51% | 83.3만 |
|---|
| 2026.04.15 | ₩26,136 | ₩26,229 | ₩26,015 | ₩26,122 | -0.05% | 82만 |
|---|
| 2026.04.14 | ₩25,695 | ₩26,269 | ₩25,601 | ₩26,256 | +2.18% | 66만 |
|---|
| 2026.04.13 | ₩26,082 | ₩26,189 | ₩25,574 | ₩25,735 | -1.33% | 93.5만 |
|---|
| 2026.04.10 | ₩26,283 | ₩26,443 | ₩25,895 | ₩26,136 | -0.56% | 60.2만 |
|---|
| 2026.04.09 | ₩26,296 | ₩26,710 | ₩26,229 | ₩26,229 | -0.25% | 92.5만 |
|---|
| 2026.04.08 | ₩26,323 | ₩26,603 | ₩26,216 | ₩26,363 | +0.15% | 167.9만 |
|---|
| 2026.04.07 | ₩26,029 | ₩26,109 | ₩25,762 | ₩25,949 | -0.31% | 99.2만 |
|---|
| 2026.04.06 | ₩26,443 | ₩26,496 | ₩25,842 | ₩25,962 | -1.82% | 71.3만 |
|---|
| 2026.04.02 | ₩26,202 | ₩26,657 | ₩26,122 | ₩26,590 | +1.48% | 344만 |
|---|
| 2026.04.01 | ₩26,363 | ₩26,684 | ₩26,202 | ₩26,363 | 0.00% | 83.5만 |
|---|
| 2026.03.31 | ₩25,561 | ₩26,657 | ₩25,347 | ₩26,216 | +2.56% | 228.6만 |
|---|
| 2026.03.30 | ₩25,267 | ₩25,361 | ₩25,027 | ₩25,187 | -0.32% | 116.1만 |
|---|
| 2026.03.27 | ₩24,840 | ₩25,387 | ₩24,826 | ₩25,160 | +1.29% | 68.8만 |
|---|
| 2026.03.26 | ₩24,960 | ₩25,147 | ₩24,733 | ₩24,973 | +0.05% | 156.3만 |
|---|
| 2026.03.25 | ₩24,759 | ₩25,294 | ₩24,546 | ₩25,107 | +1.40% | 143만 |
|---|
| 2026.03.24 | ₩24,492 | ₩24,786 | ₩24,265 | ₩24,586 | +0.38% | 72.9만 |
|---|
| 2026.03.23 | ₩24,372 | ₩24,853 | ₩24,078 | ₩24,639 | +1.10% | 134.9만 |
|---|
| 2026.03.20 | ₩24,612 | ₩24,612 | ₩24,011 | ₩24,158 | -1.85% | 337.9만 |
|---|
| 2026.03.19 | ₩24,452 | ₩24,452 | ₩24,065 | ₩24,359 | -0.38% | 143.7만 |
|---|
| 2026.03.18 | ₩24,399 | ₩24,506 | ₩24,185 | ₩24,252 | -0.60% | 168만 |
|---|
| 2026.03.17 | ₩24,305 | ₩24,599 | ₩24,118 | ₩24,439 | +0.55% | 103.3만 |
|---|
| 2026.03.16 | ₩24,091 | ₩24,171 | ₩23,744 | ₩24,078 | -0.06% | 316.1만 |
|---|
| 2026.03.13 | ₩24,065 | ₩24,091 | ₩23,637 | ₩23,837 | -0.94% | 174.1만 |
|---|
| 2026.03.12 | ₩23,650 | ₩24,465 | ₩23,557 | ₩23,824 | +0.73% | 289.2만 |
|---|
| 2026.03.11 | ₩23,944 | ₩24,465 | ₩23,771 | ₩23,971 | +0.11% | 102.7만 |
|---|
| 2026.03.10 | ₩24,145 | ₩24,399 | ₩23,864 | ₩24,065 | -0.33% | 84.5만 |
|---|
| 2026.03.09 | ₩23,477 | ₩24,051 | ₩23,290 | ₩23,984 | +2.16% | 99.9만 |
|---|
| 2026.03.06 | ₩23,610 | ₩24,051 | ₩23,276 | ₩23,584 | -0.11% | 114.1만 |
|---|
| 2026.03.05 | ₩23,918 | ₩24,425 | ₩23,918 | ₩23,958 | +0.17% | 111.6만 |
|---|
| 2026.03.04 | ₩23,944 | ₩24,813 | ₩23,757 | ₩24,265 | +1.34% | 153.2만 |
|---|
| 2026.03.03 | ₩24,091 | ₩24,171 | ₩23,771 | ₩23,944 | -0.61% | 94만 |
|---|
| 2026.03.02 | ₩25,027 | ₩25,254 | ₩24,399 | ₩24,452 | -2.30% | 106.9만 |
|---|
| 2026.02.27 | ₩24,800 | ₩25,441 | ₩24,599 | ₩25,294 | +1.99% | 139.6만 |
|---|
| 2026.02.26 | ₩23,864 | ₩24,960 | ₩23,851 | ₩24,840 | +4.09% | 142.6만 |
|---|
| 2026.02.25 | ₩23,437 | ₩23,984 | ₩22,461 | ₩23,851 | +1.77% | 374.8만 |
|---|
| 2026.02.24 | ₩25,521 | ₩25,588 | ₩23,904 | ₩23,958 | -6.13% | 175.1만 |
|---|
| 2026.02.23 | ₩25,628 | ₩25,775 | ₩25,454 | ₩25,534 | -0.36% | 105만 |
|---|
| 2026.02.20 | ₩25,815 | ₩25,868 | ₩25,574 | ₩25,601 | -0.83% | 88.5만 |
|---|
| 2026.02.19 | ₩25,428 | ₩25,842 | ₩25,414 | ₩25,842 | +1.63% | 97만 |
|---|
| 2026.02.18 | ₩25,441 | ₩25,735 | ₩25,387 | ₩25,655 | +0.84% | 57.7만 |
|---|
| 2026.02.17 | ₩25,254 | ₩25,468 | ₩25,013 | ₩25,387 | +0.53% | 80.8만 |
|---|
| 2026.02.13 | ₩25,561 | ₩25,681 | ₩25,267 | ₩25,281 | -1.10% | 231.7만 |
|---|
| 2026.02.12 | ₩25,949 | ₩26,029 | ₩25,294 | ₩25,441 | -1.96% | 294.5만 |
|---|
| 2026.02.11 | ₩25,441 | ₩25,962 | ₩25,240 | ₩25,895 | +1.79% | 189.3만 |
|---|
| 2026.02.10 | ₩25,534 | ₩25,601 | ₩25,147 | ₩25,200 | -1.31% | 111.3만 |
|---|
| 2026.02.09 | ₩25,842 | ₩25,855 | ₩25,548 | ₩25,601 | -0.93% | 75.2만 |
|---|
| 2026.02.06 | ₩25,815 | ₩25,922 | ₩25,574 | ₩25,842 | +0.10% | 92.2만 |
|---|
| 2026.02.05 | ₩25,321 | ₩25,628 | ₩24,920 | ₩25,548 | +0.90% | 98.1만 |
|---|
| 2026.02.04 | ₩25,721 | ₩25,735 | ₩25,160 | ₩25,441 | -1.09% | 82.3만 |
|---|
| 2026.02.03 | ₩25,922 | ₩25,949 | ₩25,160 | ₩25,641 | -1.08% | 119.2만 |
|---|
| 2026.02.02 | ₩25,254 | ₩25,802 | ₩25,147 | ₩25,735 | +1.90% | 117.3만 |
|---|
| 2026.01.30 | ₩25,107 | ₩25,441 | ₩25,080 | ₩25,281 | +0.69% | 83.6만 |
|---|
| 2026.01.29 | ₩25,494 | ₩25,695 | ₩25,160 | ₩25,374 | -0.47% | 228.1만 |
|---|
| 2026.01.28 | ₩25,214 | ₩25,828 | ₩24,973 | ₩25,174 | -0.16% | 389.7만 |
|---|
| 2026.01.27 | ₩24,960 | ₩25,134 | ₩24,800 | ₩25,134 | +0.70% | 105.6만 |
|---|
| 2026.01.26 | ₩25,401 | ₩25,401 | ₩24,853 | ₩24,893 | -2.00% | 73.2만 |
|---|
| 2026.01.23 | ₩25,321 | ₩25,374 | ₩25,053 | ₩25,160 | -0.63% | 81.2만 |
|---|
| 2026.01.22 | ₩25,334 | ₩25,815 | ₩25,294 | ₩25,334 | 0.00% | 188.8만 |
|---|
| 2026.01.21 | ₩24,639 | ₩25,214 | ₩24,519 | ₩25,080 | +1.79% | 97.4만 |
|---|
| 2026.01.20 | ₩24,345 | ₩24,519 | ₩24,171 | ₩24,425 | +0.33% | 170.4만 |
|---|
| 2026.01.16 | ₩24,693 | ₩25,013 | ₩24,612 | ₩24,639 | -0.22% | 75.6만 |
|---|
| 2026.01.15 | ₩24,840 | ₩24,960 | ₩24,759 | ₩24,800 | -0.16% | 77.6만 |
|---|
| 2026.01.14 | ₩24,773 | ₩24,946 | ₩24,639 | ₩24,746 | -0.11% | 101.6만 |
|---|
| 2026.01.13 | ₩24,920 | ₩24,987 | ₩24,679 | ₩24,773 | -0.59% | 81.3만 |
|---|
| 2026.01.12 | ₩24,439 | ₩24,826 | ₩24,345 | ₩24,759 | +1.31% | 128.3만 |
|---|
| 2026.01.09 | ₩24,212 | ₩24,653 | ₩24,212 | ₩24,532 | +1.32% | 113.6만 |
|---|
| 2026.01.08 | ₩23,958 | ₩24,559 | ₩23,944 | ₩24,439 | +2.01% | 131.9만 |
|---|
| 2026.01.07 | ₩24,385 | ₩24,532 | ₩24,051 | ₩24,065 | -1.32% | 116.2만 |
|---|
| 2026.01.06 | ₩24,145 | ₩24,546 | ₩24,118 | ₩24,318 | +0.72% | 101.8만 |
|---|
| 2026.01.05 | ₩23,784 | ₩24,399 | ₩23,757 | ₩24,238 | +1.91% | 114.5만 |
|---|
| 2026.01.02 | ₩24,091 | ₩24,091 | ₩23,811 | ₩23,918 | -0.72% | 129.1만 |
|---|
| 2025.12.31 | ₩24,105 | ₩24,278 | ₩23,878 | ₩23,944 | -0.67% | 128만 |
|---|
| 2025.12.30 | ₩24,011 | ₩24,278 | ₩23,931 | ₩24,051 | +0.17% | 73.9만 |
|---|
| 2025.12.29 | ₩23,824 | ₩24,078 | ₩23,824 | ₩23,998 | +0.73% | 127.3만 |
|---|
| 2025.12.26 | ₩24,292 | ₩24,412 | ₩23,944 | ₩23,958 | -1.38% | 119.3만 |
|---|
| 2025.12.24 | ₩24,452 | ₩24,546 | ₩24,305 | ₩24,345 | -0.44% | 57.8만 |
|---|
| 2025.12.23 | ₩24,492 | ₩24,639 | ₩24,265 | ₩24,412 | -0.33% | 100.1만 |
|---|
| 2025.12.22 | ₩24,452 | ₩24,706 | ₩24,305 | ₩24,506 | +0.22% | 315.8만 |
|---|
| 2025.12.19 | ₩23,984 | ₩24,359 | ₩23,971 | ₩24,332 | +1.45% | 391만 |
|---|
| 2025.12.18 | ₩24,305 | ₩24,305 | ₩23,944 | ₩24,038 | -1.10% | 143.9만 |
|---|
| 2025.12.17 | ₩23,864 | ₩24,292 | ₩23,864 | ₩24,025 | +0.67% | 145.1만 |
|---|
| 2025.12.16 | ₩23,650 | ₩24,038 | ₩23,637 | ₩23,851 | +0.85% | 213.3만 |
|---|
| 2025.12.15 | ₩24,385 | ₩24,385 | ₩23,690 | ₩23,704 | -2.79% | 188만 |
|---|
| 2025.12.12 | ₩24,318 | ₩24,372 | ₩24,078 | ₩24,212 | -0.44% | 133.7만 |
|---|
| 2025.12.11 | ₩24,238 | ₩24,439 | ₩24,091 | ₩24,131 | -0.44% | 126.1만 |
|---|
| 2025.12.10 | ₩24,091 | ₩24,385 | ₩24,011 | ₩24,185 | +0.39% | 124.7만 |
|---|
| 2025.12.09 | ₩24,238 | ₩24,425 | ₩24,145 | ₩24,171 | -0.28% | 160만 |
|---|
| 2025.12.08 | ₩24,532 | ₩24,559 | ₩24,225 | ₩24,345 | -0.76% | 135.4만 |
|---|
| 2025.12.05 | ₩24,305 | ₩24,519 | ₩24,038 | ₩24,345 | +0.16% | 147.8만 |
|---|
| 2025.12.04 | ₩24,305 | ₩24,412 | ₩24,198 | ₩24,225 | -0.33% | 111.1만 |
|---|
| 2025.12.03 | ₩24,439 | ₩24,572 | ₩24,345 | ₩24,439 | 0.00% | 141.6만 |
|---|
| 2025.12.02 | ₩24,599 | ₩24,679 | ₩24,318 | ₩24,452 | -0.60% | 135.7만 |
|---|
| 2025.12.01 | ₩24,278 | ₩24,653 | ₩24,238 | ₩24,586 | +1.27% | 240.8만 |
|---|
| 2025.11.28 | ₩24,586 | ₩24,599 | ₩24,225 | ₩24,506 | -0.33% | 92.4만 |
|---|
| 2025.11.26 | ₩24,586 | ₩24,719 | ₩24,385 | ₩24,506 | -0.33% | 291.7만 |
|---|
| 2025.11.25 | ₩24,559 | ₩25,040 | ₩24,452 | ₩24,519 | -0.16% | 439.5만 |
|---|
| 2025.11.24 | ₩23,517 | ₩24,586 | ₩23,437 | ₩24,399 | +3.75% | 538.3만 |
|---|
| 2025.11.21 | ₩24,786 | ₩24,840 | ₩22,889 | ₩23,250 | -6.20% | 1271.1만 |
|---|
| 2025.11.20 | ₩18,212 | ₩18,453 | ₩17,731 | ₩18,132 | -0.44% | 114.9만 |
|---|
| 2025.11.19 | ₩17,424 | ₩18,025 | ₩17,344 | ₩17,838 | +2.38% | 106.9만 |
|---|
| 2025.11.18 | ₩17,744 | ₩18,025 | ₩17,197 | ₩17,504 | -1.36% | 141만 |
|---|
| 2025.11.17 | ₩17,932 | ₩18,279 | ₩17,851 | ₩17,918 | -0.07% | 126.4만 |
|---|
| 2025.11.14 | ₩17,317 | ₩18,292 | ₩16,969 | ₩17,878 | +3.24% | 142.8만 |
|---|
| 2025.11.13 | ₩17,731 | ₩18,105 | ₩17,397 | ₩17,557 | -0.98% | 206만 |
|---|
| 2025.11.12 | ₩18,038 | ₩18,519 | ₩17,691 | ₩17,838 | -1.11% | 213.1만 |
|---|
| 2025.11.11 | ₩16,903 | ₩18,212 | ₩16,555 | ₩18,079 | +6.96% | 337만 |
|---|
| 2025.11.10 | ₩15,673 | ₩17,237 | ₩14,898 | ₩16,929 | +8.01% | 303.2만 |
|---|
| 2025.11.07 | ₩16,208 | ₩16,422 | ₩15,860 | ₩16,288 | +0.49% | 209.5만 |
|---|
| 2025.11.06 | ₩16,422 | ₩16,622 | ₩16,168 | ₩16,341 | -0.49% | 127.9만 |
|---|
| 2025.11.05 | ₩15,927 | ₩16,582 | ₩15,820 | ₩16,315 | +2.43% | 97.9만 |
|---|
| 2025.11.04 | ₩16,101 | ₩16,275 | ₩15,620 | ₩15,834 | -1.66% | 91.9만 |
|---|
| 2025.11.03 | ₩16,275 | ₩16,435 | ₩15,860 | ₩16,221 | -0.33% | 234.5만 |
|---|
| 2025.10.31 | ₩16,422 | ₩16,769 | ₩16,168 | ₩16,315 | -0.65% | 68.1만 |
|---|
| 2025.10.30 | ₩16,916 | ₩17,237 | ₩16,328 | ₩16,462 | -2.69% | 78.9만 |
|---|
| 2025.10.29 | ₩17,210 | ₩17,477 | ₩16,448 | ₩17,010 | -1.16% | 100.5만 |
|---|
| 2025.10.28 | ₩17,437 | ₩17,744 | ₩17,250 | ₩17,330 | -0.61% | 43.4만 |
|---|
| 2025.10.27 | ₩17,998 | ₩18,012 | ₩17,451 | ₩17,584 | -2.30% | 48.9만 |
|---|
| 2025.10.24 | ₩17,945 | ₩18,079 | ₩17,838 | ₩17,891 | -0.30% | 57.9만 |
|---|
| 2025.10.23 | ₩17,036 | ₩17,771 | ₩16,969 | ₩17,744 | +4.16% | 85만 |
|---|
| 2025.10.22 | ₩17,157 | ₩17,384 | ₩16,756 | ₩17,116 | -0.23% | 67.1만 |
|---|
| 2025.10.21 | ₩17,384 | ₩17,504 | ₩17,010 | ₩17,130 | -1.46% | 59.5만 |
|---|
| 2025.10.20 | ₩16,649 | ₩17,304 | ₩16,635 | ₩17,304 | +3.93% | 69.7만 |
|---|
| 2025.10.17 | ₩16,488 | ₩16,702 | ₩16,328 | ₩16,502 | +0.08% | 78.6만 |
|---|
| 2025.10.16 | ₩16,555 | ₩16,796 | ₩16,235 | ₩16,582 | +0.16% | 83.4만 |
|---|
| 2025.10.15 | ₩16,702 | ₩16,916 | ₩16,301 | ₩16,622 | -0.48% | 54.8만 |
|---|
| 2025.10.14 | ₩15,713 | ₩16,716 | ₩15,553 | ₩16,529 | +5.19% | 83.1만 |
|---|
| 2025.10.13 | ₩15,660 | ₩16,221 | ₩15,660 | ₩15,981 | +2.05% | 79.4만 |
|---|
| 2025.10.10 | ₩15,860 | ₩16,248 | ₩15,326 | ₩15,353 | -3.20% | 112만 |
|---|