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 | ₩26,488 | ₩26,915 | ₩26,234 | ₩26,407 | -0.30% | 18.6만 |
| 2026.10.08 | ₩26,234 | ₩26,608 | ₩25,993 | ₩26,461 | +0.87% | 26만 |
| 2026.10.07 | ₩26,447 | ₩26,675 | ₩25,979 | ₩26,287 | -0.61% | 21.7만 |
| 2026.10.06 | ₩27,370 | ₩27,397 | ₩26,608 | ₩26,661 | -2.59% | 18만 |
| 2026.10.05 | ₩27,370 | ₩27,611 | ₩26,742 | ₩27,236 | -0.49% | 17.8만 |
| 2026.10.02 | ₩26,528 | ₩27,357 | ₩26,006 | ₩27,022 | +1.86% | 22.9만 |
| 2026.10.01 | ₩25,926 | ₩26,474 | ₩25,257 | ₩26,020 | +0.36% | 34.2만 |
| 2026.09.30 | ₩26,260 | ₩26,528 | ₩25,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,113 |
| -0.56% |
| 39만 |
| 2026.09.29 | ₩25,699 | ₩26,327 | ₩25,632 | ₩26,073 | +1.46% | 51.1만 |
|---|
| 2026.09.28 | ₩25,324 | ₩26,247 | ₩25,204 | ₩25,872 | +2.16% | 29.9만 |
|---|
| 2026.09.25 | ₩25,872 | ₩26,060 | ₩25,298 | ₩25,605 | -1.03% | 27.8만 |
|---|
| 2026.09.24 | ₩25,819 | ₩26,568 | ₩25,632 | ₩25,979 | +0.62% | 24.7만 |
|---|
| 2026.09.23 | ₩27,597 | ₩27,611 | ₩25,806 | ₩25,979 | -5.86% | 54.6만 |
|---|
| 2026.09.22 | ₩27,758 | ₩28,560 | ₩27,530 | ₩27,544 | -0.77% | 17.1만 |
|---|
| 2026.09.21 | ₩27,878 | ₩28,333 | ₩27,410 | ₩27,704 | -0.62% | 17.6만 |
|---|
| 2026.09.18 | ₩27,410 | ₩27,851 | ₩27,210 | ₩27,571 | +0.59% | 44.2만 |
|---|
| 2026.09.17 | ₩28,466 | ₩28,466 | ₩27,370 | ₩27,477 | -3.48% | 22.1만 |
|---|
| 2026.09.16 | ₩28,720 | ₩29,055 | ₩27,103 | ₩27,437 | -4.47% | 55.7만 |
|---|
| 2026.09.15 | ₩28,747 | ₩29,336 | ₩28,279 | ₩28,761 | +0.05% | 22.7만 |
|---|
| 2026.09.14 | ₩29,536 | ₩29,656 | ₩28,774 | ₩28,814 | -2.44% | 42만 |
|---|
| 2026.09.11 | ₩30,245 | ₩31,047 | ₩29,563 | ₩29,830 | -1.37% | 19.9만 |
|---|
| 2026.09.10 | ₩30,098 | ₩30,646 | ₩29,469 | ₩29,697 | -1.33% | 25.4만 |
|---|
| 2026.09.09 | ₩30,726 | ₩30,927 | ₩29,630 | ₩30,151 | -1.87% | 20만 |
|---|
| 2026.09.08 | ₩30,606 | ₩31,368 | ₩30,084 | ₩31,181 | +1.88% | 33.6만 |
|---|
| 2026.09.04 | ₩30,873 | ₩31,100 | ₩30,445 | ₩30,579 | -0.95% | 22.2만 |
|---|
| 2026.09.03 | ₩30,873 | ₩31,368 | ₩30,325 | ₩31,127 | +0.82% | 32.1만 |
|---|
| 2026.09.02 | ₩29,763 | ₩30,552 | ₩29,616 | ₩30,472 | +2.38% | 25.3만 |
|---|
| 2026.09.01 | ₩29,483 | ₩30,058 | ₩29,389 | ₩29,429 | -0.18% | 31.5만 |
|---|
| 2026.08.31 | ₩29,576 | ₩30,111 | ₩29,416 | ₩29,790 | +0.72% | 28.9만 |
|---|
| 2026.08.28 | ₩30,298 | ₩30,566 | ₩29,402 | ₩29,790 | -1.68% | 24.5만 |
|---|
| 2026.08.27 | ₩30,900 | ₩31,568 | ₩29,830 | ₩30,044 | -2.77% | 61.5만 |
|---|
| 2026.08.26 | ₩28,894 | ₩30,940 | ₩28,520 | ₩30,860 | +6.80% | 78.1만 |
|---|
| 2026.08.25 | ₩28,226 | ₩29,175 | ₩28,212 | ₩28,908 | +2.42% | 18.2만 |
|---|
| 2026.08.24 | ₩27,811 | ₩28,413 | ₩27,624 | ₩28,239 | +1.54% | 15.6만 |
|---|
| 2026.08.21 | ₩27,223 | ₩27,905 | ₩26,795 | ₩27,611 | +1.42% | 15.9만 |
|---|
| 2026.08.20 | ₩27,210 | ₩27,223 | ₩26,474 | ₩27,156 | -0.20% | 24.7만 |
|---|
| 2026.08.19 | ₩26,875 | ₩27,718 | ₩26,875 | ₩27,437 | +2.09% | 36.8만 |
|---|
| 2026.08.18 | ₩27,891 | ₩28,105 | ₩25,886 | ₩26,287 | -5.75% | 48.6만 |
|---|
| 2026.08.17 | ₩27,317 | ₩28,065 | ₩27,129 | ₩27,958 | +2.35% | 36.3만 |
|---|
| 2026.08.14 | ₩26,902 | ₩27,905 | ₩26,822 | ₩27,530 | +2.34% | 47.7만 |
|---|
| 2026.08.13 | ₩27,651 | ₩28,346 | ₩26,701 | ₩26,835 | -2.95% | 37.3만 |
|---|
| 2026.08.12 | ₩27,009 | ₩27,878 | ₩26,153 | ₩27,718 | +2.62% | 57.8만 |
|---|
| 2026.08.11 | ₩30,084 | ₩31,689 | ₩26,835 | ₩26,929 | -10.49% | 104.7만 |
|---|
| 2026.08.10 | ₩29,536 | ₩30,205 | ₩28,319 | ₩29,242 | -1.00% | 43만 |
|---|
| 2026.08.07 | ₩30,325 | ₩30,338 | ₩29,429 | ₩29,509 | -2.69% | 23.9만 |
|---|
| 2026.08.06 | ₩30,887 | ₩31,221 | ₩29,683 | ₩29,964 | -2.99% | 24.7만 |
|---|
| 2026.08.05 | ₩32,357 | ₩32,357 | ₩30,606 | ₩30,766 | -4.92% | 18.2만 |
|---|
| 2026.08.04 | ₩30,726 | ₩32,184 | ₩30,726 | ₩31,903 | +3.83% | 31.2만 |
|---|
| 2026.08.03 | ₩30,245 | ₩31,328 | ₩29,977 | ₩30,953 | +2.34% | 35만 |
|---|
| 2026.07.31 | ₩30,084 | ₩30,312 | ₩29,322 | ₩29,656 | -1.42% | 16만 |
|---|
| 2026.07.30 | ₩29,924 | ₩30,285 | ₩29,215 | ₩29,697 | -0.76% | 20.6만 |
|---|
| 2026.07.29 | ₩29,656 | ₩30,873 | ₩29,402 | ₩29,670 | +0.05% | 27.9만 |
|---|
| 2026.07.28 | ₩29,830 | ₩29,870 | ₩28,747 | ₩29,630 | -0.67% | 110.8만 |
|---|
| 2026.07.27 | ₩29,710 | ₩30,111 | ₩29,509 | ₩29,509 | -0.68% | 31.2만 |
|---|
| 2026.07.24 | ₩30,592 | ₩30,606 | ₩29,523 | ₩29,523 | -3.50% | 21.5만 |
|---|
| 2026.07.23 | ₩30,459 | ₩30,646 | ₩29,549 | ₩30,124 | -1.10% | 20.5만 |
|---|
| 2026.07.22 | ₩29,095 | ₩30,726 | ₩29,041 | ₩30,713 | +5.56% | 72.2만 |
|---|
| 2026.07.21 | ₩29,857 | ₩30,713 | ₩28,774 | ₩29,242 | -2.06% | 32.3만 |
|---|
| 2026.07.20 | ₩30,953 | ₩31,502 | ₩29,496 | ₩29,523 | -4.62% | 55.6만 |
|---|
| 2026.07.17 | ₩30,231 | ₩31,488 | ₩29,897 | ₩30,633 | +1.33% | 23.1만 |
|---|
| 2026.07.16 | ₩30,552 | ₩31,207 | ₩30,312 | ₩30,485 | -0.22% | 74.5만 |
|---|
| 2026.07.15 | ₩30,071 | ₩30,873 | ₩29,790 | ₩30,459 | +1.29% | 26.6만 |
|---|
| 2026.07.14 | ₩30,860 | ₩31,274 | ₩29,884 | ₩30,151 | -2.30% | 23.1만 |
|---|
| 2026.07.13 | ₩31,314 | ₩31,341 | ₩30,579 | ₩30,646 | -2.13% | 18만 |
|---|
| 2026.07.10 | ₩30,459 | ₩31,395 | ₩30,231 | ₩31,127 | +2.19% | 23.2만 |
|---|
| 2026.07.09 | ₩30,338 | ₩30,753 | ₩29,857 | ₩30,646 | +1.01% | 41.7만 |
|---|
| 2026.07.08 | ₩30,512 | ₩30,887 | ₩29,496 | ₩30,499 | -0.04% | 54.8만 |
|---|
| 2026.07.07 | ₩31,047 | ₩31,421 | ₩29,549 | ₩30,124 | -2.97% | 43.8만 |
|---|
| 2026.07.06 | ₩29,910 | ₩31,141 | ₩29,870 | ₩30,887 | +3.26% | 89.7만 |
|---|
| 2026.07.02 | ₩31,395 | ₩31,502 | ₩29,910 | ₩30,205 | -3.79% | 59.7만 |
|---|
| 2026.07.01 | ₩29,282 | ₩31,114 | ₩29,215 | ₩31,047 | +6.03% | 72.9만 |
|---|
| 2026.06.30 | ₩29,362 | ₩29,683 | ₩28,854 | ₩29,349 | -0.05% | 22.7만 |
|---|
| 2026.06.29 | ₩29,483 | ₩29,723 | ₩28,573 | ₩29,255 | -0.77% | 27.8만 |
|---|
| 2026.06.26 | ₩27,517 | ₩29,590 | ₩27,103 | ₩29,483 | +7.14% | 106.5만 |
|---|
| 2026.06.25 | ₩28,908 | ₩29,469 | ₩27,437 | ₩27,517 | -4.81% | 45.6만 |
|---|
| 2026.06.24 | ₩29,456 | ₩29,763 | ₩28,680 | ₩29,162 | -1.00% | 29.8만 |
|---|
| 2026.06.23 | ₩28,614 | ₩29,576 | ₩28,453 | ₩29,362 | +2.62% | 29.3만 |
|---|
| 2026.06.22 | ₩29,590 | ₩29,683 | ₩28,386 | ₩28,881 | -2.39% | 47.6만 |
|---|
| 2026.06.18 | ₩28,587 | ₩29,603 | ₩27,718 | ₩29,429 | +2.95% | 50.8만 |
|---|
| 2026.06.17 | ₩28,012 | ₩28,680 | ₩27,878 | ₩28,306 | +1.05% | 40만 |
|---|
| 2026.06.16 | ₩27,785 | ₩28,306 | ₩27,504 | ₩27,838 | +0.19% | 27.8만 |
|---|
| 2026.06.15 | ₩28,747 | ₩29,295 | ₩27,424 | ₩27,691 | -3.67% | 26.3만 |
|---|
| 2026.06.12 | ₩28,039 | ₩29,068 | ₩28,039 | ₩28,547 | +1.81% | 25만 |
|---|
| 2026.06.11 | ₩28,159 | ₩29,041 | ₩27,731 | ₩28,252 | +0.33% | 48.7만 |
|---|
| 2026.06.10 | ₩28,146 | ₩28,694 | ₩26,996 | ₩27,397 | -2.66% | 61.7만 |
|---|
| 2026.06.09 | ₩26,234 | ₩28,573 | ₩26,234 | ₩28,252 | +7.70% | 84.6만 |
|---|
| 2026.06.08 | ₩26,207 | ₩27,276 | ₩25,899 | ₩26,581 | +1.43% | 73.4만 |
|---|
| 2026.06.05 | ₩25,899 | ₩26,474 | ₩25,070 | ₩25,806 | -0.36% | 67.8만 |
|---|
| 2026.06.04 | ₩24,094 | ₩26,421 | ₩24,094 | ₩26,340 | +9.32% | 96.4만 |
|---|
| 2026.06.03 | ₩25,431 | ₩26,474 | ₩23,559 | ₩23,733 | -6.68% | 196.1만 |
|---|
| 2026.06.02 | ₩24,669 | ₩28,627 | ₩23,198 | ₩25,672 | +4.07% | 79.4만 |
|---|
| 2026.06.01 | ₩24,388 | ₩24,388 | ₩23,225 | ₩23,332 | -4.33% | 7만 |
|---|
| 2026.05.29 | ₩25,445 | ₩25,445 | ₩22,958 | ₩23,840 | -6.31% | 32.7만 |
|---|
| 2026.05.28 | ₩21,500 | ₩26,073 | ₩20,738 | ₩26,073 | +21.27% | 15.1만 |
|---|
| 2026.05.27 | ₩26,421 | ₩27,049 | ₩26,260 | ₩26,822 | +1.52% | 454.9만 |
|---|
| 2026.05.26 | ₩26,300 | ₩27,103 | ₩25,926 | ₩26,474 | +0.66% | 2001.9만 |
|---|
| 2026.05.22 | ₩26,260 | ₩26,327 | ₩25,578 | ₩26,207 | -0.20% | 225.8만 |
|---|
| 2026.05.21 | ₩25,939 | ₩26,541 | ₩25,819 | ₩26,528 | +2.27% | 117.9만 |
|---|
| 2026.05.20 | ₩25,779 | ₩26,367 | ₩25,766 | ₩26,113 | +1.30% | 119.7만 |
|---|
| 2026.05.19 | ₩25,672 | ₩26,086 | ₩25,565 | ₩25,645 | -0.10% | 200.6만 |
|---|
| 2026.05.18 | ₩25,685 | ₩26,193 | ₩25,685 | ₩25,846 | +0.62% | 119만 |
|---|
| 2026.05.15 | ₩26,327 | ₩26,327 | ₩25,819 | ₩25,926 | -1.52% | 83.6만 |
|---|
| 2026.05.14 | ₩26,113 | ₩26,554 | ₩25,779 | ₩26,394 | +1.08% | 118.7만 |
|---|
| 2026.05.13 | ₩26,381 | ₩26,541 | ₩25,979 | ₩26,046 | -1.27% | 111만 |
|---|
| 2026.05.12 | ₩26,086 | ₩26,661 | ₩24,789 | ₩26,300 | +0.82% | 164.4만 |
|---|
| 2026.05.11 | ₩25,752 | ₩26,086 | ₩25,097 | ₩25,244 | -1.97% | 125.5만 |
|---|
| 2026.05.08 | ₩25,939 | ₩26,033 | ₩25,538 | ₩25,752 | -0.72% | 73.6만 |
|---|
| 2026.05.07 | ₩25,699 | ₩25,819 | ₩25,364 | ₩25,685 | -0.05% | 85.1만 |
|---|
| 2026.05.06 | ₩26,073 | ₩26,287 | ₩25,685 | ₩25,725 | -1.33% | 103.2만 |
|---|
| 2026.05.05 | ₩25,993 | ₩26,514 | ₩25,538 | ₩25,926 | -0.26% | 108.1만 |
|---|
| 2026.05.04 | ₩26,287 | ₩26,648 | ₩25,552 | ₩25,618 | -2.54% | 111.1만 |
|---|
| 2026.05.01 | ₩26,661 | ₩26,661 | ₩26,113 | ₩26,287 | -1.40% | 94.4만 |
|---|
| 2026.04.30 | ₩25,872 | ₩26,474 | ₩25,779 | ₩26,327 | +1.76% | 92.5만 |
|---|
| 2026.04.29 | ₩25,939 | ₩26,033 | ₩25,672 | ₩25,739 | -0.77% | 66.4만 |
|---|
| 2026.04.28 | ₩25,953 | ₩26,033 | ₩25,538 | ₩25,993 | +0.15% | 84.6만 |
|---|
| 2026.04.27 | ₩25,725 | ₩25,979 | ₩25,672 | ₩25,872 | +0.57% | 62.2만 |
|---|
| 2026.04.24 | ₩25,859 | ₩26,073 | ₩25,672 | ₩25,819 | -0.16% | 68만 |
|---|
| 2026.04.23 | ₩25,739 | ₩26,234 | ₩25,538 | ₩25,993 | +0.99% | 65.2만 |
|---|
| 2026.04.22 | ₩25,939 | ₩26,060 | ₩25,552 | ₩25,712 | -0.88% | 67.9만 |
|---|
| 2026.04.21 | ₩26,060 | ₩26,340 | ₩25,659 | ₩25,872 | -0.72% | 78.3만 |
|---|
| 2026.04.20 | ₩25,872 | ₩26,086 | ₩25,792 | ₩26,006 | +0.52% | 113만 |
|---|
| 2026.04.17 | ₩25,886 | ₩26,193 | ₩25,752 | ₩25,926 | +0.15% | 55.9만 |
|---|
| 2026.04.16 | ₩26,006 | ₩26,314 | ₩25,605 | ₩25,872 | -0.51% | 83.3만 |
|---|
| 2026.04.15 | ₩26,153 | ₩26,247 | ₩26,033 | ₩26,140 | -0.05% | 82만 |
|---|
| 2026.04.14 | ₩25,712 | ₩26,287 | ₩25,618 | ₩26,274 | +2.18% | 66만 |
|---|
| 2026.04.13 | ₩26,100 | ₩26,207 | ₩25,592 | ₩25,752 | -1.33% | 93.5만 |
|---|
| 2026.04.10 | ₩26,300 | ₩26,461 | ₩25,913 | ₩26,153 | -0.56% | 60.2만 |
|---|
| 2026.04.09 | ₩26,314 | ₩26,728 | ₩26,247 | ₩26,247 | -0.25% | 92.5만 |
|---|
| 2026.04.08 | ₩26,340 | ₩26,621 | ₩26,234 | ₩26,381 | +0.15% | 167.9만 |
|---|
| 2026.04.07 | ₩26,046 | ₩26,127 | ₩25,779 | ₩25,966 | -0.31% | 99.2만 |
|---|
| 2026.04.06 | ₩26,461 | ₩26,514 | ₩25,859 | ₩25,979 | -1.82% | 71.3만 |
|---|
| 2026.04.02 | ₩26,220 | ₩26,675 | ₩26,140 | ₩26,608 | +1.48% | 344만 |
|---|
| 2026.04.01 | ₩26,381 | ₩26,701 | ₩26,220 | ₩26,381 | 0.00% | 83.5만 |
|---|
| 2026.03.31 | ₩25,578 | ₩26,675 | ₩25,364 | ₩26,234 | +2.56% | 228.6만 |
|---|
| 2026.03.30 | ₩25,284 | ₩25,378 | ₩25,044 | ₩25,204 | -0.32% | 116.1만 |
|---|
| 2026.03.27 | ₩24,856 | ₩25,405 | ₩24,843 | ₩25,177 | +1.29% | 68.8만 |
|---|
| 2026.03.26 | ₩24,977 | ₩25,164 | ₩24,749 | ₩24,990 | +0.05% | 156.3만 |
|---|
| 2026.03.25 | ₩24,776 | ₩25,311 | ₩24,562 | ₩25,124 | +1.40% | 143만 |
|---|
| 2026.03.24 | ₩24,509 | ₩24,803 | ₩24,281 | ₩24,602 | +0.38% | 72.9만 |
|---|
| 2026.03.23 | ₩24,388 | ₩24,870 | ₩24,094 | ₩24,656 | +1.10% | 134.9만 |
|---|
| 2026.03.20 | ₩24,629 | ₩24,629 | ₩24,027 | ₩24,174 | -1.85% | 337.9만 |
|---|
| 2026.03.19 | ₩24,469 | ₩24,469 | ₩24,081 | ₩24,375 | -0.38% | 143.7만 |
|---|
| 2026.03.18 | ₩24,415 | ₩24,522 | ₩24,201 | ₩24,268 | -0.60% | 168만 |
|---|
| 2026.03.17 | ₩24,321 | ₩24,616 | ₩24,134 | ₩24,455 | +0.55% | 103.3만 |
|---|
| 2026.03.16 | ₩24,108 | ₩24,188 | ₩23,760 | ₩24,094 | -0.06% | 316.1만 |
|---|
| 2026.03.13 | ₩24,081 | ₩24,108 | ₩23,653 | ₩23,854 | -0.94% | 174.1만 |
|---|
| 2026.03.12 | ₩23,666 | ₩24,482 | ₩23,573 | ₩23,840 | +0.73% | 289.2만 |
|---|
| 2026.03.11 | ₩23,960 | ₩24,482 | ₩23,787 | ₩23,987 | +0.11% | 102.7만 |
|---|
| 2026.03.10 | ₩24,161 | ₩24,415 | ₩23,880 | ₩24,081 | -0.33% | 84.5만 |
|---|
| 2026.03.09 | ₩23,492 | ₩24,067 | ₩23,305 | ₩24,001 | +2.16% | 99.9만 |
|---|
| 2026.03.06 | ₩23,626 | ₩24,067 | ₩23,292 | ₩23,599 | -0.11% | 114.1만 |
|---|
| 2026.03.05 | ₩23,934 | ₩24,442 | ₩23,934 | ₩23,974 | +0.17% | 111.6만 |
|---|
| 2026.03.04 | ₩23,960 | ₩24,830 | ₩23,773 | ₩24,281 | +1.34% | 153.2만 |
|---|
| 2026.03.03 | ₩24,108 | ₩24,188 | ₩23,787 | ₩23,960 | -0.61% | 94만 |
|---|
| 2026.03.02 | ₩25,044 | ₩25,271 | ₩24,415 | ₩24,469 | -2.30% | 106.9만 |
|---|
| 2026.02.27 | ₩24,816 | ₩25,458 | ₩24,616 | ₩25,311 | +1.99% | 139.6만 |
|---|
| 2026.02.26 | ₩23,880 | ₩24,977 | ₩23,867 | ₩24,856 | +4.09% | 142.6만 |
|---|
| 2026.02.25 | ₩23,452 | ₩24,001 | ₩22,476 | ₩23,867 | +1.77% | 374.8만 |
|---|
| 2026.02.24 | ₩25,538 | ₩25,605 | ₩23,920 | ₩23,974 | -6.13% | 175.1만 |
|---|
| 2026.02.23 | ₩25,645 | ₩25,792 | ₩25,471 | ₩25,552 | -0.36% | 105만 |
|---|
| 2026.02.20 | ₩25,832 | ₩25,886 | ₩25,592 | ₩25,618 | -0.83% | 88.5만 |
|---|
| 2026.02.19 | ₩25,445 | ₩25,859 | ₩25,431 | ₩25,859 | +1.63% | 97만 |
|---|
| 2026.02.18 | ₩25,458 | ₩25,752 | ₩25,405 | ₩25,672 | +0.84% | 57.7만 |
|---|
| 2026.02.17 | ₩25,271 | ₩25,485 | ₩25,030 | ₩25,405 | +0.53% | 80.8만 |
|---|
| 2026.02.13 | ₩25,578 | ₩25,699 | ₩25,284 | ₩25,298 | -1.10% | 231.7만 |
|---|
| 2026.02.12 | ₩25,966 | ₩26,046 | ₩25,311 | ₩25,458 | -1.96% | 294.5만 |
|---|
| 2026.02.11 | ₩25,458 | ₩25,979 | ₩25,257 | ₩25,913 | +1.79% | 189.3만 |
|---|
| 2026.02.10 | ₩25,552 | ₩25,618 | ₩25,164 | ₩25,217 | -1.31% | 111.3만 |
|---|
| 2026.02.09 | ₩25,859 | ₩25,872 | ₩25,565 | ₩25,618 | -0.93% | 75.2만 |
|---|
| 2026.02.06 | ₩25,832 | ₩25,939 | ₩25,592 | ₩25,859 | +0.10% | 92.2만 |
|---|
| 2026.02.05 | ₩25,338 | ₩25,645 | ₩24,937 | ₩25,565 | +0.90% | 98.1만 |
|---|
| 2026.02.04 | ₩25,739 | ₩25,752 | ₩25,177 | ₩25,458 | -1.09% | 82.3만 |
|---|
| 2026.02.03 | ₩25,939 | ₩25,966 | ₩25,177 | ₩25,659 | -1.08% | 119.2만 |
|---|
| 2026.02.02 | ₩25,271 | ₩25,819 | ₩25,164 | ₩25,752 | +1.90% | 117.3만 |
|---|
| 2026.01.30 | ₩25,124 | ₩25,458 | ₩25,097 | ₩25,298 | +0.69% | 83.6만 |
|---|
| 2026.01.29 | ₩25,511 | ₩25,712 | ₩25,177 | ₩25,391 | -0.47% | 228.1만 |
|---|
| 2026.01.28 | ₩25,231 | ₩25,846 | ₩24,990 | ₩25,191 | -0.16% | 389.7만 |
|---|
| 2026.01.27 | ₩24,977 | ₩25,150 | ₩24,816 | ₩25,150 | +0.70% | 105.6만 |
|---|
| 2026.01.26 | ₩25,418 | ₩25,418 | ₩24,870 | ₩24,910 | -2.00% | 73.2만 |
|---|
| 2026.01.23 | ₩25,338 | ₩25,391 | ₩25,070 | ₩25,177 | -0.63% | 81.2만 |
|---|
| 2026.01.22 | ₩25,351 | ₩25,832 | ₩25,311 | ₩25,351 | 0.00% | 188.8만 |
|---|
| 2026.01.21 | ₩24,656 | ₩25,231 | ₩24,535 | ₩25,097 | +1.79% | 97.4만 |
|---|
| 2026.01.20 | ₩24,362 | ₩24,535 | ₩24,188 | ₩24,442 | +0.33% | 170.4만 |
|---|
| 2026.01.16 | ₩24,709 | ₩25,030 | ₩24,629 | ₩24,656 | -0.22% | 75.6만 |
|---|
| 2026.01.15 | ₩24,856 | ₩24,977 | ₩24,776 | ₩24,816 | -0.16% | 77.6만 |
|---|
| 2026.01.14 | ₩24,789 | ₩24,963 | ₩24,656 | ₩24,763 | -0.11% | 101.6만 |
|---|
| 2026.01.13 | ₩24,937 | ₩25,003 | ₩24,696 | ₩24,789 | -0.59% | 81.3만 |
|---|
| 2026.01.12 | ₩24,455 | ₩24,843 | ₩24,362 | ₩24,776 | +1.31% | 128.3만 |
|---|
| 2026.01.09 | ₩24,228 | ₩24,669 | ₩24,228 | ₩24,549 | +1.32% | 113.6만 |
|---|
| 2026.01.08 | ₩23,974 | ₩24,576 | ₩23,960 | ₩24,455 | +2.01% | 131.9만 |
|---|
| 2026.01.07 | ₩24,402 | ₩24,549 | ₩24,067 | ₩24,081 | -1.32% | 116.2만 |
|---|
| 2026.01.06 | ₩24,161 | ₩24,562 | ₩24,134 | ₩24,335 | +0.72% | 101.8만 |
|---|
| 2026.01.05 | ₩23,800 | ₩24,415 | ₩23,773 | ₩24,255 | +1.91% | 114.5만 |
|---|
| 2026.01.02 | ₩24,108 | ₩24,108 | ₩23,827 | ₩23,934 | -0.72% | 129.1만 |
|---|
| 2025.12.31 | ₩24,121 | ₩24,295 | ₩23,894 | ₩23,960 | -0.67% | 128만 |
|---|
| 2025.12.30 | ₩24,027 | ₩24,295 | ₩23,947 | ₩24,067 | +0.17% | 73.9만 |
|---|
| 2025.12.29 | ₩23,840 | ₩24,094 | ₩23,840 | ₩24,014 | +0.73% | 127.3만 |
|---|
| 2025.12.26 | ₩24,308 | ₩24,428 | ₩23,960 | ₩23,974 | -1.38% | 119.3만 |
|---|
| 2025.12.24 | ₩24,469 | ₩24,562 | ₩24,321 | ₩24,362 | -0.44% | 57.8만 |
|---|
| 2025.12.23 | ₩24,509 | ₩24,656 | ₩24,281 | ₩24,428 | -0.33% | 100.1만 |
|---|
| 2025.12.22 | ₩24,469 | ₩24,723 | ₩24,321 | ₩24,522 | +0.22% | 315.8만 |
|---|
| 2025.12.19 | ₩24,001 | ₩24,375 | ₩23,987 | ₩24,348 | +1.45% | 391만 |
|---|
| 2025.12.18 | ₩24,321 | ₩24,321 | ₩23,960 | ₩24,054 | -1.10% | 143.9만 |
|---|
| 2025.12.17 | ₩23,880 | ₩24,308 | ₩23,880 | ₩24,041 | +0.67% | 145.1만 |
|---|
| 2025.12.16 | ₩23,666 | ₩24,054 | ₩23,653 | ₩23,867 | +0.85% | 213.3만 |
|---|
| 2025.12.15 | ₩24,402 | ₩24,402 | ₩23,706 | ₩23,720 | -2.79% | 188만 |
|---|
| 2025.12.12 | ₩24,335 | ₩24,388 | ₩24,094 | ₩24,228 | -0.44% | 133.7만 |
|---|
| 2025.12.11 | ₩24,255 | ₩24,455 | ₩24,108 | ₩24,148 | -0.44% | 126.1만 |
|---|
| 2025.12.10 | ₩24,108 | ₩24,402 | ₩24,027 | ₩24,201 | +0.39% | 124.7만 |
|---|
| 2025.12.09 | ₩24,255 | ₩24,442 | ₩24,161 | ₩24,188 | -0.28% | 160만 |
|---|
| 2025.12.08 | ₩24,549 | ₩24,576 | ₩24,241 | ₩24,362 | -0.76% | 135.4만 |
|---|
| 2025.12.05 | ₩24,321 | ₩24,535 | ₩24,054 | ₩24,362 | +0.16% | 147.8만 |
|---|
| 2025.12.04 | ₩24,321 | ₩24,428 | ₩24,215 | ₩24,241 | -0.33% | 111.1만 |
|---|
| 2025.12.03 | ₩24,455 | ₩24,589 | ₩24,362 | ₩24,455 | 0.00% | 141.6만 |
|---|
| 2025.12.02 | ₩24,616 | ₩24,696 | ₩24,335 | ₩24,469 | -0.60% | 135.7만 |
|---|
| 2025.12.01 | ₩24,295 | ₩24,669 | ₩24,255 | ₩24,602 | +1.27% | 240.8만 |
|---|
| 2025.11.28 | ₩24,602 | ₩24,616 | ₩24,241 | ₩24,522 | -0.33% | 92.4만 |
|---|
| 2025.11.26 | ₩24,602 | ₩24,736 | ₩24,402 | ₩24,522 | -0.33% | 291.7만 |
|---|
| 2025.11.25 | ₩24,576 | ₩25,057 | ₩24,469 | ₩24,535 | -0.16% | 439.5만 |
|---|
| 2025.11.24 | ₩23,533 | ₩24,602 | ₩23,452 | ₩24,415 | +3.75% | 538.3만 |
|---|
| 2025.11.21 | ₩24,803 | ₩24,856 | ₩22,904 | ₩23,265 | -6.20% | 1271.1만 |
|---|
| 2025.11.20 | ₩18,224 | ₩18,465 | ₩17,743 | ₩18,144 | -0.44% | 114.9만 |
|---|
| 2025.11.19 | ₩17,436 | ₩18,037 | ₩17,355 | ₩17,850 | +2.38% | 106.9만 |
|---|
| 2025.11.18 | ₩17,756 | ₩18,037 | ₩17,208 | ₩17,516 | -1.36% | 141만 |
|---|
| 2025.11.17 | ₩17,944 | ₩18,291 | ₩17,863 | ₩17,930 | -0.07% | 126.4만 |
|---|
| 2025.11.14 | ₩17,329 | ₩18,305 | ₩16,981 | ₩17,890 | +3.24% | 142.8만 |
|---|
| 2025.11.13 | ₩17,743 | ₩18,117 | ₩17,409 | ₩17,569 | -0.98% | 206만 |
|---|
| 2025.11.12 | ₩18,051 | ₩18,532 | ₩17,703 | ₩17,850 | -1.11% | 213.1만 |
|---|
| 2025.11.11 | ₩16,914 | ₩18,224 | ₩16,566 | ₩18,091 | +6.96% | 337만 |
|---|
| 2025.11.10 | ₩15,684 | ₩17,248 | ₩14,908 | ₩16,941 | +8.01% | 303.2만 |
|---|
| 2025.11.07 | ₩16,219 | ₩16,433 | ₩15,871 | ₩16,299 | +0.49% | 209.5만 |
|---|
| 2025.11.06 | ₩16,433 | ₩16,633 | ₩16,179 | ₩16,352 | -0.49% | 127.9만 |
|---|
| 2025.11.05 | ₩15,938 | ₩16,593 | ₩15,831 | ₩16,326 | +2.43% | 97.9만 |
|---|
| 2025.11.04 | ₩16,112 | ₩16,286 | ₩15,630 | ₩15,844 | -1.66% | 91.9만 |
|---|
| 2025.11.03 | ₩16,286 | ₩16,446 | ₩15,871 | ₩16,232 | -0.33% | 234.5만 |
|---|
| 2025.10.31 | ₩16,433 | ₩16,780 | ₩16,179 | ₩16,326 | -0.65% | 68.1만 |
|---|
| 2025.10.30 | ₩16,927 | ₩17,248 | ₩16,339 | ₩16,473 | -2.69% | 78.9만 |
|---|
| 2025.10.29 | ₩17,222 | ₩17,489 | ₩16,459 | ₩17,021 | -1.16% | 100.5만 |
|---|
| 2025.10.28 | ₩17,449 | ₩17,756 | ₩17,262 | ₩17,342 | -0.61% | 43.4만 |
|---|
| 2025.10.27 | ₩18,010 | ₩18,024 | ₩17,462 | ₩17,596 | -2.30% | 48.9만 |
|---|
| 2025.10.24 | ₩17,957 | ₩18,091 | ₩17,850 | ₩17,904 | -0.30% | 57.9만 |
|---|
| 2025.10.23 | ₩17,048 | ₩17,783 | ₩16,981 | ₩17,756 | +4.16% | 85만 |
|---|
| 2025.10.22 | ₩17,168 | ₩17,395 | ₩16,767 | ₩17,128 | -0.23% | 67.1만 |
|---|
| 2025.10.21 | ₩17,395 | ₩17,516 | ₩17,021 | ₩17,141 | -1.46% | 59.5만 |
|---|
| 2025.10.20 | ₩16,660 | ₩17,315 | ₩16,647 | ₩17,315 | +3.93% | 69.7만 |
|---|
| 2025.10.17 | ₩16,500 | ₩16,714 | ₩16,339 | ₩16,513 | +0.08% | 78.6만 |
|---|
| 2025.10.16 | ₩16,566 | ₩16,807 | ₩16,246 | ₩16,593 | +0.16% | 83.4만 |
|---|
| 2025.10.15 | ₩16,714 | ₩16,927 | ₩16,312 | ₩16,633 | -0.48% | 54.8만 |
|---|
| 2025.10.14 | ₩15,724 | ₩16,727 | ₩15,564 | ₩16,540 | +5.19% | 83.1만 |
|---|
| 2025.10.13 | ₩15,671 | ₩16,232 | ₩15,671 | ₩15,991 | +2.05% | 79.4만 |
|---|
| 2025.10.10 | ₩15,871 | ₩16,259 | ₩15,336 | ₩15,363 | -3.20% | 112만 |
|---|