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 | ₩26,458 | ₩26,885 | ₩26,204 | ₩26,378 | -0.30% | 18.6만 |
| 2026.10.08 | ₩26,204 | ₩26,578 | ₩25,963 | ₩26,431 | +0.87% | 26만 |
| 2026.10.07 | ₩26,418 | ₩26,645 | ₩25,950 | ₩26,257 | -0.61% | 21.7만 |
| 2026.10.06 | ₩27,339 | ₩27,366 | ₩26,578 | ₩26,631 | -2.59% | 18만 |
| 2026.10.05 | ₩27,339 | ₩27,580 | ₩26,711 | ₩27,206 | -0.49% | 17.8만 |
| 2026.10.02 | ₩26,498 | ₩27,326 | ₩25,977 | ₩26,992 | +1.86% | 22.9만 |
| 2026.10.01 | ₩25,897 | ₩26,444 | ₩25,229 | ₩25,990 | +0.36% | 34.2만 |
| 2026.09.30 | ₩26,231 | ₩26,498 | ₩25,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,084 |
| -0.56% |
| 39만 |
| 2026.09.29 | ₩25,670 | ₩26,297 | ₩25,603 | ₩26,044 | +1.46% | 51.1만 |
|---|
| 2026.09.28 | ₩25,296 | ₩26,217 | ₩25,175 | ₩25,843 | +2.16% | 29.9만 |
|---|
| 2026.09.25 | ₩25,843 | ₩26,030 | ₩25,269 | ₩25,576 | -1.03% | 27.8만 |
|---|
| 2026.09.24 | ₩25,790 | ₩26,538 | ₩25,603 | ₩25,950 | +0.62% | 24.7만 |
|---|
| 2026.09.23 | ₩27,566 | ₩27,580 | ₩25,776 | ₩25,950 | -5.86% | 54.6만 |
|---|
| 2026.09.22 | ₩27,726 | ₩28,528 | ₩27,499 | ₩27,513 | -0.77% | 17.1만 |
|---|
| 2026.09.21 | ₩27,847 | ₩28,301 | ₩27,379 | ₩27,673 | -0.62% | 17.6만 |
|---|
| 2026.09.18 | ₩27,379 | ₩27,820 | ₩27,179 | ₩27,539 | +0.59% | 44.2만 |
|---|
| 2026.09.17 | ₩28,434 | ₩28,434 | ₩27,339 | ₩27,446 | -3.48% | 22.1만 |
|---|
| 2026.09.16 | ₩28,688 | ₩29,022 | ₩27,072 | ₩27,406 | -4.47% | 55.7만 |
|---|
| 2026.09.15 | ₩28,715 | ₩29,302 | ₩28,247 | ₩28,728 | +0.05% | 22.7만 |
|---|
| 2026.09.14 | ₩29,503 | ₩29,623 | ₩28,741 | ₩28,782 | -2.44% | 42만 |
|---|
| 2026.09.11 | ₩30,211 | ₩31,012 | ₩29,529 | ₩29,797 | -1.37% | 19.9만 |
|---|
| 2026.09.10 | ₩30,064 | ₩30,611 | ₩29,436 | ₩29,663 | -1.33% | 25.4만 |
|---|
| 2026.09.09 | ₩30,691 | ₩30,892 | ₩29,596 | ₩30,117 | -1.87% | 20만 |
|---|
| 2026.09.08 | ₩30,571 | ₩31,332 | ₩30,050 | ₩31,145 | +1.88% | 33.6만 |
|---|
| 2026.09.04 | ₩30,838 | ₩31,065 | ₩30,411 | ₩30,544 | -0.95% | 22.2만 |
|---|
| 2026.09.03 | ₩30,838 | ₩31,332 | ₩30,291 | ₩31,092 | +0.82% | 32.1만 |
|---|
| 2026.09.02 | ₩29,730 | ₩30,518 | ₩29,583 | ₩30,438 | +2.38% | 25.3만 |
|---|
| 2026.09.01 | ₩29,449 | ₩30,024 | ₩29,356 | ₩29,396 | -0.18% | 31.5만 |
|---|
| 2026.08.31 | ₩29,543 | ₩30,077 | ₩29,383 | ₩29,757 | +0.72% | 28.9만 |
|---|
| 2026.08.28 | ₩30,264 | ₩30,531 | ₩29,369 | ₩29,757 | -1.68% | 24.5만 |
|---|
| 2026.08.27 | ₩30,865 | ₩31,533 | ₩29,797 | ₩30,010 | -2.77% | 61.5만 |
|---|
| 2026.08.26 | ₩28,862 | ₩30,905 | ₩28,488 | ₩30,825 | +6.80% | 78.1만 |
|---|
| 2026.08.25 | ₩28,194 | ₩29,142 | ₩28,181 | ₩28,875 | +2.42% | 18.2만 |
|---|
| 2026.08.24 | ₩27,780 | ₩28,381 | ₩27,593 | ₩28,207 | +1.54% | 15.6만 |
|---|
| 2026.08.21 | ₩27,192 | ₩27,873 | ₩26,765 | ₩27,580 | +1.42% | 15.9만 |
|---|
| 2026.08.20 | ₩27,179 | ₩27,192 | ₩26,444 | ₩27,125 | -0.20% | 24.7만 |
|---|
| 2026.08.19 | ₩26,845 | ₩27,686 | ₩26,845 | ₩27,406 | +2.09% | 36.8만 |
|---|
| 2026.08.18 | ₩27,860 | ₩28,074 | ₩25,857 | ₩26,257 | -5.75% | 48.6만 |
|---|
| 2026.08.17 | ₩27,286 | ₩28,034 | ₩27,099 | ₩27,927 | +2.35% | 36.3만 |
|---|
| 2026.08.14 | ₩26,872 | ₩27,873 | ₩26,792 | ₩27,499 | +2.34% | 47.7만 |
|---|
| 2026.08.13 | ₩27,620 | ₩28,314 | ₩26,671 | ₩26,805 | -2.95% | 37.3만 |
|---|
| 2026.08.12 | ₩26,979 | ₩27,847 | ₩26,124 | ₩27,686 | +2.62% | 57.8만 |
|---|
| 2026.08.11 | ₩30,050 | ₩31,653 | ₩26,805 | ₩26,898 | -10.49% | 104.7만 |
|---|
| 2026.08.10 | ₩29,503 | ₩30,171 | ₩28,287 | ₩29,209 | -1.00% | 43만 |
|---|
| 2026.08.07 | ₩30,291 | ₩30,304 | ₩29,396 | ₩29,476 | -2.69% | 23.9만 |
|---|
| 2026.08.06 | ₩30,852 | ₩31,186 | ₩29,650 | ₩29,930 | -2.99% | 24.7만 |
|---|
| 2026.08.05 | ₩32,321 | ₩32,321 | ₩30,571 | ₩30,731 | -4.92% | 18.2만 |
|---|
| 2026.08.04 | ₩30,691 | ₩32,147 | ₩30,691 | ₩31,867 | +3.83% | 31.2만 |
|---|
| 2026.08.03 | ₩30,211 | ₩31,292 | ₩29,943 | ₩30,918 | +2.34% | 35만 |
|---|
| 2026.07.31 | ₩30,050 | ₩30,277 | ₩29,289 | ₩29,623 | -1.42% | 16만 |
|---|
| 2026.07.30 | ₩29,890 | ₩30,251 | ₩29,182 | ₩29,663 | -0.76% | 20.6만 |
|---|
| 2026.07.29 | ₩29,623 | ₩30,838 | ₩29,369 | ₩29,636 | +0.05% | 27.9만 |
|---|
| 2026.07.28 | ₩29,797 | ₩29,837 | ₩28,715 | ₩29,596 | -0.67% | 110.8만 |
|---|
| 2026.07.27 | ₩29,676 | ₩30,077 | ₩29,476 | ₩29,476 | -0.68% | 31.2만 |
|---|
| 2026.07.24 | ₩30,558 | ₩30,571 | ₩29,489 | ₩29,489 | -3.50% | 21.5만 |
|---|
| 2026.07.23 | ₩30,424 | ₩30,611 | ₩29,516 | ₩30,090 | -1.10% | 20.5만 |
|---|
| 2026.07.22 | ₩29,062 | ₩30,691 | ₩29,009 | ₩30,678 | +5.56% | 72.2만 |
|---|
| 2026.07.21 | ₩29,823 | ₩30,678 | ₩28,741 | ₩29,209 | -2.06% | 32.3만 |
|---|
| 2026.07.20 | ₩30,918 | ₩31,466 | ₩29,463 | ₩29,489 | -4.62% | 55.6만 |
|---|
| 2026.07.17 | ₩30,197 | ₩31,453 | ₩29,863 | ₩30,598 | +1.33% | 23.1만 |
|---|
| 2026.07.16 | ₩30,518 | ₩31,172 | ₩30,277 | ₩30,451 | -0.22% | 74.5만 |
|---|
| 2026.07.15 | ₩30,037 | ₩30,838 | ₩29,757 | ₩30,424 | +1.29% | 26.6만 |
|---|
| 2026.07.14 | ₩30,825 | ₩31,239 | ₩29,850 | ₩30,117 | -2.30% | 23.1만 |
|---|
| 2026.07.13 | ₩31,279 | ₩31,306 | ₩30,544 | ₩30,611 | -2.13% | 18만 |
|---|
| 2026.07.10 | ₩30,424 | ₩31,359 | ₩30,197 | ₩31,092 | +2.19% | 23.2만 |
|---|
| 2026.07.09 | ₩30,304 | ₩30,718 | ₩29,823 | ₩30,611 | +1.01% | 41.7만 |
|---|
| 2026.07.08 | ₩30,478 | ₩30,852 | ₩29,463 | ₩30,464 | -0.04% | 54.8만 |
|---|
| 2026.07.07 | ₩31,012 | ₩31,386 | ₩29,516 | ₩30,090 | -2.97% | 43.8만 |
|---|
| 2026.07.06 | ₩29,877 | ₩31,105 | ₩29,837 | ₩30,852 | +3.26% | 89.7만 |
|---|
| 2026.07.02 | ₩31,359 | ₩31,466 | ₩29,877 | ₩30,171 | -3.79% | 59.7만 |
|---|
| 2026.07.01 | ₩29,249 | ₩31,079 | ₩29,182 | ₩31,012 | +6.03% | 72.9만 |
|---|
| 2026.06.30 | ₩29,329 | ₩29,650 | ₩28,822 | ₩29,316 | -0.05% | 22.7만 |
|---|
| 2026.06.29 | ₩29,449 | ₩29,690 | ₩28,541 | ₩29,222 | -0.77% | 27.8만 |
|---|
| 2026.06.26 | ₩27,486 | ₩29,556 | ₩27,072 | ₩29,449 | +7.14% | 106.5만 |
|---|
| 2026.06.25 | ₩28,875 | ₩29,436 | ₩27,406 | ₩27,486 | -4.81% | 45.6만 |
|---|
| 2026.06.24 | ₩29,423 | ₩29,730 | ₩28,648 | ₩29,129 | -1.00% | 29.8만 |
|---|
| 2026.06.23 | ₩28,581 | ₩29,543 | ₩28,421 | ₩29,329 | +2.62% | 29.3만 |
|---|
| 2026.06.22 | ₩29,556 | ₩29,650 | ₩28,354 | ₩28,848 | -2.39% | 47.6만 |
|---|
| 2026.06.18 | ₩28,554 | ₩29,570 | ₩27,686 | ₩29,396 | +2.95% | 50.8만 |
|---|
| 2026.06.17 | ₩27,980 | ₩28,648 | ₩27,847 | ₩28,274 | +1.05% | 40만 |
|---|
| 2026.06.16 | ₩27,753 | ₩28,274 | ₩27,473 | ₩27,807 | +0.19% | 27.8만 |
|---|
| 2026.06.15 | ₩28,715 | ₩29,262 | ₩27,393 | ₩27,660 | -3.67% | 26.3만 |
|---|
| 2026.06.12 | ₩28,007 | ₩29,035 | ₩28,007 | ₩28,514 | +1.81% | 25만 |
|---|
| 2026.06.11 | ₩28,127 | ₩29,009 | ₩27,700 | ₩28,221 | +0.33% | 48.7만 |
|---|
| 2026.06.10 | ₩28,114 | ₩28,661 | ₩26,965 | ₩27,366 | -2.66% | 61.7만 |
|---|
| 2026.06.09 | ₩26,204 | ₩28,541 | ₩26,204 | ₩28,221 | +7.70% | 84.6만 |
|---|
| 2026.06.08 | ₩26,177 | ₩27,246 | ₩25,870 | ₩26,551 | +1.43% | 73.4만 |
|---|
| 2026.06.05 | ₩25,870 | ₩26,444 | ₩25,042 | ₩25,776 | -0.36% | 67.8만 |
|---|
| 2026.06.04 | ₩24,067 | ₩26,391 | ₩24,067 | ₩26,311 | +9.32% | 96.4만 |
|---|
| 2026.06.03 | ₩25,403 | ₩26,444 | ₩23,533 | ₩23,706 | -6.68% | 196.1만 |
|---|
| 2026.06.02 | ₩24,641 | ₩28,595 | ₩23,172 | ₩25,643 | +4.07% | 79.4만 |
|---|
| 2026.06.01 | ₩24,361 | ₩24,361 | ₩23,199 | ₩23,306 | -4.33% | 7만 |
|---|
| 2026.05.29 | ₩25,416 | ₩25,416 | ₩22,932 | ₩23,813 | -6.31% | 32.7만 |
|---|
| 2026.05.28 | ₩21,476 | ₩26,044 | ₩20,715 | ₩26,044 | +21.27% | 15.1만 |
|---|
| 2026.05.27 | ₩26,391 | ₩27,019 | ₩26,231 | ₩26,792 | +1.52% | 454.9만 |
|---|
| 2026.05.26 | ₩26,271 | ₩27,072 | ₩25,897 | ₩26,444 | +0.66% | 2001.9만 |
|---|
| 2026.05.22 | ₩26,231 | ₩26,297 | ₩25,549 | ₩26,177 | -0.20% | 225.8만 |
|---|
| 2026.05.21 | ₩25,910 | ₩26,511 | ₩25,790 | ₩26,498 | +2.27% | 117.9만 |
|---|
| 2026.05.20 | ₩25,750 | ₩26,337 | ₩25,736 | ₩26,084 | +1.30% | 119.7만 |
|---|
| 2026.05.19 | ₩25,643 | ₩26,057 | ₩25,536 | ₩25,616 | -0.10% | 200.6만 |
|---|
| 2026.05.18 | ₩25,656 | ₩26,164 | ₩25,656 | ₩25,817 | +0.62% | 119만 |
|---|
| 2026.05.15 | ₩26,297 | ₩26,297 | ₩25,790 | ₩25,897 | -1.52% | 83.6만 |
|---|
| 2026.05.14 | ₩26,084 | ₩26,524 | ₩25,750 | ₩26,364 | +1.08% | 118.7만 |
|---|
| 2026.05.13 | ₩26,351 | ₩26,511 | ₩25,950 | ₩26,017 | -1.27% | 111만 |
|---|
| 2026.05.12 | ₩26,057 | ₩26,631 | ₩24,761 | ₩26,271 | +0.82% | 164.4만 |
|---|
| 2026.05.11 | ₩25,723 | ₩26,057 | ₩25,069 | ₩25,216 | -1.97% | 125.5만 |
|---|
| 2026.05.08 | ₩25,910 | ₩26,004 | ₩25,509 | ₩25,723 | -0.72% | 73.6만 |
|---|
| 2026.05.07 | ₩25,670 | ₩25,790 | ₩25,336 | ₩25,656 | -0.05% | 85.1만 |
|---|
| 2026.05.06 | ₩26,044 | ₩26,257 | ₩25,656 | ₩25,696 | -1.33% | 103.2만 |
|---|
| 2026.05.05 | ₩25,963 | ₩26,484 | ₩25,509 | ₩25,897 | -0.26% | 108.1만 |
|---|
| 2026.05.04 | ₩26,257 | ₩26,618 | ₩25,523 | ₩25,590 | -2.54% | 111.1만 |
|---|
| 2026.05.01 | ₩26,631 | ₩26,631 | ₩26,084 | ₩26,257 | -1.40% | 94.4만 |
|---|
| 2026.04.30 | ₩25,843 | ₩26,444 | ₩25,750 | ₩26,297 | +1.76% | 92.5만 |
|---|
| 2026.04.29 | ₩25,910 | ₩26,004 | ₩25,643 | ₩25,710 | -0.77% | 66.4만 |
|---|
| 2026.04.28 | ₩25,923 | ₩26,004 | ₩25,509 | ₩25,963 | +0.15% | 84.6만 |
|---|
| 2026.04.27 | ₩25,696 | ₩25,950 | ₩25,643 | ₩25,843 | +0.57% | 62.2만 |
|---|
| 2026.04.24 | ₩25,830 | ₩26,044 | ₩25,643 | ₩25,790 | -0.16% | 68만 |
|---|
| 2026.04.23 | ₩25,710 | ₩26,204 | ₩25,509 | ₩25,963 | +0.99% | 65.2만 |
|---|
| 2026.04.22 | ₩25,910 | ₩26,030 | ₩25,523 | ₩25,683 | -0.88% | 67.9만 |
|---|
| 2026.04.21 | ₩26,030 | ₩26,311 | ₩25,630 | ₩25,843 | -0.72% | 78.3만 |
|---|
| 2026.04.20 | ₩25,843 | ₩26,057 | ₩25,763 | ₩25,977 | +0.52% | 113만 |
|---|
| 2026.04.17 | ₩25,857 | ₩26,164 | ₩25,723 | ₩25,897 | +0.15% | 55.9만 |
|---|
| 2026.04.16 | ₩25,977 | ₩26,284 | ₩25,576 | ₩25,843 | -0.51% | 83.3만 |
|---|
| 2026.04.15 | ₩26,124 | ₩26,217 | ₩26,004 | ₩26,110 | -0.05% | 82만 |
|---|
| 2026.04.14 | ₩25,683 | ₩26,257 | ₩25,590 | ₩26,244 | +2.18% | 66만 |
|---|
| 2026.04.13 | ₩26,070 | ₩26,177 | ₩25,563 | ₩25,723 | -1.33% | 93.5만 |
|---|
| 2026.04.10 | ₩26,271 | ₩26,431 | ₩25,883 | ₩26,124 | -0.56% | 60.2만 |
|---|
| 2026.04.09 | ₩26,284 | ₩26,698 | ₩26,217 | ₩26,217 | -0.25% | 92.5만 |
|---|
| 2026.04.08 | ₩26,311 | ₩26,591 | ₩26,204 | ₩26,351 | +0.15% | 167.9만 |
|---|
| 2026.04.07 | ₩26,017 | ₩26,097 | ₩25,750 | ₩25,937 | -0.31% | 99.2만 |
|---|
| 2026.04.06 | ₩26,431 | ₩26,484 | ₩25,830 | ₩25,950 | -1.82% | 71.3만 |
|---|
| 2026.04.02 | ₩26,191 | ₩26,645 | ₩26,110 | ₩26,578 | +1.48% | 344만 |
|---|
| 2026.04.01 | ₩26,351 | ₩26,671 | ₩26,191 | ₩26,351 | 0.00% | 83.5만 |
|---|
| 2026.03.31 | ₩25,549 | ₩26,645 | ₩25,336 | ₩26,204 | +2.56% | 228.6만 |
|---|
| 2026.03.30 | ₩25,256 | ₩25,349 | ₩25,015 | ₩25,175 | -0.32% | 116.1만 |
|---|
| 2026.03.27 | ₩24,828 | ₩25,376 | ₩24,815 | ₩25,149 | +1.29% | 68.8만 |
|---|
| 2026.03.26 | ₩24,948 | ₩25,135 | ₩24,721 | ₩24,962 | +0.05% | 156.3만 |
|---|
| 2026.03.25 | ₩24,748 | ₩25,282 | ₩24,534 | ₩25,095 | +1.40% | 143만 |
|---|
| 2026.03.24 | ₩24,481 | ₩24,775 | ₩24,254 | ₩24,574 | +0.38% | 72.9만 |
|---|
| 2026.03.23 | ₩24,361 | ₩24,842 | ₩24,067 | ₩24,628 | +1.10% | 134.9만 |
|---|
| 2026.03.20 | ₩24,601 | ₩24,601 | ₩24,000 | ₩24,147 | -1.85% | 337.9만 |
|---|
| 2026.03.19 | ₩24,441 | ₩24,441 | ₩24,054 | ₩24,347 | -0.38% | 143.7만 |
|---|
| 2026.03.18 | ₩24,388 | ₩24,494 | ₩24,174 | ₩24,241 | -0.60% | 168만 |
|---|
| 2026.03.17 | ₩24,294 | ₩24,588 | ₩24,107 | ₩24,428 | +0.55% | 103.3만 |
|---|
| 2026.03.16 | ₩24,080 | ₩24,160 | ₩23,733 | ₩24,067 | -0.06% | 316.1만 |
|---|
| 2026.03.13 | ₩24,054 | ₩24,080 | ₩23,626 | ₩23,827 | -0.94% | 174.1만 |
|---|
| 2026.03.12 | ₩23,640 | ₩24,454 | ₩23,546 | ₩23,813 | +0.73% | 289.2만 |
|---|
| 2026.03.11 | ₩23,933 | ₩24,454 | ₩23,760 | ₩23,960 | +0.11% | 102.7만 |
|---|
| 2026.03.10 | ₩24,134 | ₩24,388 | ₩23,853 | ₩24,054 | -0.33% | 84.5만 |
|---|
| 2026.03.09 | ₩23,466 | ₩24,040 | ₩23,279 | ₩23,973 | +2.16% | 99.9만 |
|---|
| 2026.03.06 | ₩23,600 | ₩24,040 | ₩23,266 | ₩23,573 | -0.11% | 114.1만 |
|---|
| 2026.03.05 | ₩23,907 | ₩24,414 | ₩23,907 | ₩23,947 | +0.17% | 111.6만 |
|---|
| 2026.03.04 | ₩23,933 | ₩24,802 | ₩23,746 | ₩24,254 | +1.34% | 153.2만 |
|---|
| 2026.03.03 | ₩24,080 | ₩24,160 | ₩23,760 | ₩23,933 | -0.61% | 94만 |
|---|
| 2026.03.02 | ₩25,015 | ₩25,242 | ₩24,388 | ₩24,441 | -2.30% | 106.9만 |
|---|
| 2026.02.27 | ₩24,788 | ₩25,429 | ₩24,588 | ₩25,282 | +1.99% | 139.6만 |
|---|
| 2026.02.26 | ₩23,853 | ₩24,948 | ₩23,840 | ₩24,828 | +4.09% | 142.6만 |
|---|
| 2026.02.25 | ₩23,426 | ₩23,973 | ₩22,451 | ₩23,840 | +1.77% | 374.8만 |
|---|
| 2026.02.24 | ₩25,509 | ₩25,576 | ₩23,893 | ₩23,947 | -6.13% | 175.1만 |
|---|
| 2026.02.23 | ₩25,616 | ₩25,763 | ₩25,443 | ₩25,523 | -0.36% | 105만 |
|---|
| 2026.02.20 | ₩25,803 | ₩25,857 | ₩25,563 | ₩25,590 | -0.83% | 88.5만 |
|---|
| 2026.02.19 | ₩25,416 | ₩25,830 | ₩25,403 | ₩25,830 | +1.63% | 97만 |
|---|
| 2026.02.18 | ₩25,429 | ₩25,723 | ₩25,376 | ₩25,643 | +0.84% | 57.7만 |
|---|
| 2026.02.17 | ₩25,242 | ₩25,456 | ₩25,002 | ₩25,376 | +0.53% | 80.8만 |
|---|
| 2026.02.13 | ₩25,549 | ₩25,670 | ₩25,256 | ₩25,269 | -1.10% | 231.7만 |
|---|
| 2026.02.12 | ₩25,937 | ₩26,017 | ₩25,282 | ₩25,429 | -1.96% | 294.5만 |
|---|
| 2026.02.11 | ₩25,429 | ₩25,950 | ₩25,229 | ₩25,883 | +1.79% | 189.3만 |
|---|
| 2026.02.10 | ₩25,523 | ₩25,590 | ₩25,135 | ₩25,189 | -1.31% | 111.3만 |
|---|
| 2026.02.09 | ₩25,830 | ₩25,843 | ₩25,536 | ₩25,590 | -0.93% | 75.2만 |
|---|
| 2026.02.06 | ₩25,803 | ₩25,910 | ₩25,563 | ₩25,830 | +0.10% | 92.2만 |
|---|
| 2026.02.05 | ₩25,309 | ₩25,616 | ₩24,908 | ₩25,536 | +0.90% | 98.1만 |
|---|
| 2026.02.04 | ₩25,710 | ₩25,723 | ₩25,149 | ₩25,429 | -1.09% | 82.3만 |
|---|
| 2026.02.03 | ₩25,910 | ₩25,937 | ₩25,149 | ₩25,630 | -1.08% | 119.2만 |
|---|
| 2026.02.02 | ₩25,242 | ₩25,790 | ₩25,135 | ₩25,723 | +1.90% | 117.3만 |
|---|
| 2026.01.30 | ₩25,095 | ₩25,429 | ₩25,069 | ₩25,269 | +0.69% | 83.6만 |
|---|
| 2026.01.29 | ₩25,483 | ₩25,683 | ₩25,149 | ₩25,362 | -0.47% | 228.1만 |
|---|
| 2026.01.28 | ₩25,202 | ₩25,817 | ₩24,962 | ₩25,162 | -0.16% | 389.7만 |
|---|
| 2026.01.27 | ₩24,948 | ₩25,122 | ₩24,788 | ₩25,122 | +0.70% | 105.6만 |
|---|
| 2026.01.26 | ₩25,389 | ₩25,389 | ₩24,842 | ₩24,882 | -2.00% | 73.2만 |
|---|
| 2026.01.23 | ₩25,309 | ₩25,362 | ₩25,042 | ₩25,149 | -0.63% | 81.2만 |
|---|
| 2026.01.22 | ₩25,322 | ₩25,803 | ₩25,282 | ₩25,322 | 0.00% | 188.8만 |
|---|
| 2026.01.21 | ₩24,628 | ₩25,202 | ₩24,508 | ₩25,069 | +1.79% | 97.4만 |
|---|
| 2026.01.20 | ₩24,334 | ₩24,508 | ₩24,160 | ₩24,414 | +0.33% | 170.4만 |
|---|
| 2026.01.16 | ₩24,681 | ₩25,002 | ₩24,601 | ₩24,628 | -0.22% | 75.6만 |
|---|
| 2026.01.15 | ₩24,828 | ₩24,948 | ₩24,748 | ₩24,788 | -0.16% | 77.6만 |
|---|
| 2026.01.14 | ₩24,761 | ₩24,935 | ₩24,628 | ₩24,735 | -0.11% | 101.6만 |
|---|
| 2026.01.13 | ₩24,908 | ₩24,975 | ₩24,668 | ₩24,761 | -0.59% | 81.3만 |
|---|
| 2026.01.12 | ₩24,428 | ₩24,815 | ₩24,334 | ₩24,748 | +1.31% | 128.3만 |
|---|
| 2026.01.09 | ₩24,201 | ₩24,641 | ₩24,201 | ₩24,521 | +1.32% | 113.6만 |
|---|
| 2026.01.08 | ₩23,947 | ₩24,548 | ₩23,933 | ₩24,428 | +2.01% | 131.9만 |
|---|
| 2026.01.07 | ₩24,374 | ₩24,521 | ₩24,040 | ₩24,054 | -1.32% | 116.2만 |
|---|
| 2026.01.06 | ₩24,134 | ₩24,534 | ₩24,107 | ₩24,307 | +0.72% | 101.8만 |
|---|
| 2026.01.05 | ₩23,773 | ₩24,388 | ₩23,746 | ₩24,227 | +1.91% | 114.5만 |
|---|
| 2026.01.02 | ₩24,080 | ₩24,080 | ₩23,800 | ₩23,907 | -0.72% | 129.1만 |
|---|
| 2025.12.31 | ₩24,094 | ₩24,267 | ₩23,867 | ₩23,933 | -0.67% | 128만 |
|---|
| 2025.12.30 | ₩24,000 | ₩24,267 | ₩23,920 | ₩24,040 | +0.17% | 73.9만 |
|---|
| 2025.12.29 | ₩23,813 | ₩24,067 | ₩23,813 | ₩23,987 | +0.73% | 127.3만 |
|---|
| 2025.12.26 | ₩24,281 | ₩24,401 | ₩23,933 | ₩23,947 | -1.38% | 119.3만 |
|---|
| 2025.12.24 | ₩24,441 | ₩24,534 | ₩24,294 | ₩24,334 | -0.44% | 57.8만 |
|---|
| 2025.12.23 | ₩24,481 | ₩24,628 | ₩24,254 | ₩24,401 | -0.33% | 100.1만 |
|---|
| 2025.12.22 | ₩24,441 | ₩24,695 | ₩24,294 | ₩24,494 | +0.22% | 315.8만 |
|---|
| 2025.12.19 | ₩23,973 | ₩24,347 | ₩23,960 | ₩24,321 | +1.45% | 391만 |
|---|
| 2025.12.18 | ₩24,294 | ₩24,294 | ₩23,933 | ₩24,027 | -1.10% | 143.9만 |
|---|
| 2025.12.17 | ₩23,853 | ₩24,281 | ₩23,853 | ₩24,014 | +0.67% | 145.1만 |
|---|
| 2025.12.16 | ₩23,640 | ₩24,027 | ₩23,626 | ₩23,840 | +0.85% | 213.3만 |
|---|
| 2025.12.15 | ₩24,374 | ₩24,374 | ₩23,680 | ₩23,693 | -2.79% | 188만 |
|---|
| 2025.12.12 | ₩24,307 | ₩24,361 | ₩24,067 | ₩24,201 | -0.44% | 133.7만 |
|---|
| 2025.12.11 | ₩24,227 | ₩24,428 | ₩24,080 | ₩24,120 | -0.44% | 126.1만 |
|---|
| 2025.12.10 | ₩24,080 | ₩24,374 | ₩24,000 | ₩24,174 | +0.39% | 124.7만 |
|---|
| 2025.12.09 | ₩24,227 | ₩24,414 | ₩24,134 | ₩24,160 | -0.28% | 160만 |
|---|
| 2025.12.08 | ₩24,521 | ₩24,548 | ₩24,214 | ₩24,334 | -0.76% | 135.4만 |
|---|
| 2025.12.05 | ₩24,294 | ₩24,508 | ₩24,027 | ₩24,334 | +0.16% | 147.8만 |
|---|
| 2025.12.04 | ₩24,294 | ₩24,401 | ₩24,187 | ₩24,214 | -0.33% | 111.1만 |
|---|
| 2025.12.03 | ₩24,428 | ₩24,561 | ₩24,334 | ₩24,428 | 0.00% | 141.6만 |
|---|
| 2025.12.02 | ₩24,588 | ₩24,668 | ₩24,307 | ₩24,441 | -0.60% | 135.7만 |
|---|
| 2025.12.01 | ₩24,267 | ₩24,641 | ₩24,227 | ₩24,574 | +1.27% | 240.8만 |
|---|
| 2025.11.28 | ₩24,574 | ₩24,588 | ₩24,214 | ₩24,494 | -0.33% | 92.4만 |
|---|
| 2025.11.26 | ₩24,574 | ₩24,708 | ₩24,374 | ₩24,494 | -0.33% | 291.7만 |
|---|
| 2025.11.25 | ₩24,548 | ₩25,029 | ₩24,441 | ₩24,508 | -0.16% | 439.5만 |
|---|
| 2025.11.24 | ₩23,506 | ₩24,574 | ₩23,426 | ₩24,388 | +3.75% | 538.3만 |
|---|
| 2025.11.21 | ₩24,775 | ₩24,828 | ₩22,878 | ₩23,239 | -6.20% | 1271.1만 |
|---|
| 2025.11.20 | ₩18,204 | ₩18,444 | ₩17,723 | ₩18,124 | -0.44% | 114.9만 |
|---|
| 2025.11.19 | ₩17,416 | ₩18,017 | ₩17,336 | ₩17,830 | +2.38% | 106.9만 |
|---|
| 2025.11.18 | ₩17,736 | ₩18,017 | ₩17,189 | ₩17,496 | -1.36% | 141만 |
|---|
| 2025.11.17 | ₩17,923 | ₩18,271 | ₩17,843 | ₩17,910 | -0.07% | 126.4만 |
|---|
| 2025.11.14 | ₩17,309 | ₩18,284 | ₩16,962 | ₩17,870 | +3.24% | 142.8만 |
|---|
| 2025.11.13 | ₩17,723 | ₩18,097 | ₩17,389 | ₩17,549 | -0.98% | 206만 |
|---|
| 2025.11.12 | ₩18,030 | ₩18,511 | ₩17,683 | ₩17,830 | -1.11% | 213.1만 |
|---|
| 2025.11.11 | ₩16,895 | ₩18,204 | ₩16,548 | ₩18,070 | +6.96% | 337만 |
|---|
| 2025.11.10 | ₩15,666 | ₩17,229 | ₩14,892 | ₩16,922 | +8.01% | 303.2만 |
|---|
| 2025.11.07 | ₩16,200 | ₩16,414 | ₩15,853 | ₩16,281 | +0.49% | 209.5만 |
|---|
| 2025.11.06 | ₩16,414 | ₩16,614 | ₩16,160 | ₩16,334 | -0.49% | 127.9만 |
|---|
| 2025.11.05 | ₩15,920 | ₩16,574 | ₩15,813 | ₩16,307 | +2.43% | 97.9만 |
|---|
| 2025.11.04 | ₩16,094 | ₩16,267 | ₩15,613 | ₩15,827 | -1.66% | 91.9만 |
|---|
| 2025.11.03 | ₩16,267 | ₩16,428 | ₩15,853 | ₩16,214 | -0.33% | 234.5만 |
|---|
| 2025.10.31 | ₩16,414 | ₩16,761 | ₩16,160 | ₩16,307 | -0.65% | 68.1만 |
|---|
| 2025.10.30 | ₩16,908 | ₩17,229 | ₩16,321 | ₩16,454 | -2.69% | 78.9만 |
|---|
| 2025.10.29 | ₩17,202 | ₩17,469 | ₩16,441 | ₩17,002 | -1.16% | 100.5만 |
|---|
| 2025.10.28 | ₩17,429 | ₩17,736 | ₩17,242 | ₩17,322 | -0.61% | 43.4만 |
|---|
| 2025.10.27 | ₩17,990 | ₩18,003 | ₩17,443 | ₩17,576 | -2.30% | 48.9만 |
|---|
| 2025.10.24 | ₩17,937 | ₩18,070 | ₩17,830 | ₩17,883 | -0.30% | 57.9만 |
|---|
| 2025.10.23 | ₩17,029 | ₩17,763 | ₩16,962 | ₩17,736 | +4.16% | 85만 |
|---|
| 2025.10.22 | ₩17,149 | ₩17,376 | ₩16,748 | ₩17,109 | -0.23% | 67.1만 |
|---|
| 2025.10.21 | ₩17,376 | ₩17,496 | ₩17,002 | ₩17,122 | -1.46% | 59.5만 |
|---|
| 2025.10.20 | ₩16,641 | ₩17,296 | ₩16,628 | ₩17,296 | +3.93% | 69.7만 |
|---|
| 2025.10.17 | ₩16,481 | ₩16,695 | ₩16,321 | ₩16,494 | +0.08% | 78.6만 |
|---|
| 2025.10.16 | ₩16,548 | ₩16,788 | ₩16,227 | ₩16,574 | +0.16% | 83.4만 |
|---|
| 2025.10.15 | ₩16,695 | ₩16,908 | ₩16,294 | ₩16,614 | -0.48% | 54.8만 |
|---|
| 2025.10.14 | ₩15,706 | ₩16,708 | ₩15,546 | ₩16,521 | +5.19% | 83.1만 |
|---|
| 2025.10.13 | ₩15,653 | ₩16,214 | ₩15,653 | ₩15,973 | +2.05% | 79.4만 |
|---|
| 2025.10.10 | ₩15,853 | ₩16,241 | ₩15,319 | ₩15,346 | -3.20% | 112만 |
|---|