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 | ₩26,476 | ₩26,903 | ₩26,222 | ₩26,395 | -0.30% | 18.6만 |
| 2026.10.08 | ₩26,222 | ₩26,596 | ₩25,981 | ₩26,449 | +0.87% | 26만 |
| 2026.10.07 | ₩26,436 | ₩26,663 | ₩25,968 | ₩26,275 | -0.61% | 21.7만 |
| 2026.10.06 | ₩27,358 | ₩27,384 | ₩26,596 | ₩26,649 | -2.59% | 18만 |
| 2026.10.05 | ₩27,358 | ₩27,598 | ₩26,730 | ₩27,224 | -0.49% | 17.8만 |
| 2026.10.02 | ₩26,516 | ₩27,344 | ₩25,995 | ₩27,010 | +1.86% | 22.9만 |
| 2026.10.01 | ₩25,914 | ₩26,462 | ₩25,246 | ₩26,008 | +0.36% | 34.2만 |
| 2026.09.30 | ₩26,248 | ₩26,516 | ₩25,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,101 |
| -0.56% |
| 39만 |
| 2026.09.29 | ₩25,687 | ₩26,315 | ₩25,620 | ₩26,061 | +1.46% | 51.1만 |
|---|
| 2026.09.28 | ₩25,313 | ₩26,235 | ₩25,193 | ₩25,861 | +2.16% | 29.9만 |
|---|
| 2026.09.25 | ₩25,861 | ₩26,048 | ₩25,286 | ₩25,594 | -1.03% | 27.8만 |
|---|
| 2026.09.24 | ₩25,807 | ₩26,556 | ₩25,620 | ₩25,968 | +0.62% | 24.7만 |
|---|
| 2026.09.23 | ₩27,585 | ₩27,598 | ₩25,794 | ₩25,968 | -5.86% | 54.6만 |
|---|
| 2026.09.22 | ₩27,745 | ₩28,547 | ₩27,518 | ₩27,531 | -0.77% | 17.1만 |
|---|
| 2026.09.21 | ₩27,866 | ₩28,320 | ₩27,398 | ₩27,692 | -0.62% | 17.6만 |
|---|
| 2026.09.18 | ₩27,398 | ₩27,839 | ₩27,197 | ₩27,558 | +0.59% | 44.2만 |
|---|
| 2026.09.17 | ₩28,454 | ₩28,454 | ₩27,358 | ₩27,465 | -3.48% | 22.1만 |
|---|
| 2026.09.16 | ₩28,708 | ₩29,042 | ₩27,090 | ₩27,425 | -4.47% | 55.7만 |
|---|
| 2026.09.15 | ₩28,734 | ₩29,322 | ₩28,267 | ₩28,748 | +0.05% | 22.7만 |
|---|
| 2026.09.14 | ₩29,523 | ₩29,643 | ₩28,761 | ₩28,801 | -2.44% | 42만 |
|---|
| 2026.09.11 | ₩30,231 | ₩31,033 | ₩29,550 | ₩29,817 | -1.37% | 19.9만 |
|---|
| 2026.09.10 | ₩30,084 | ₩30,632 | ₩29,456 | ₩29,683 | -1.33% | 25.4만 |
|---|
| 2026.09.09 | ₩30,712 | ₩30,913 | ₩29,616 | ₩30,138 | -1.87% | 20만 |
|---|
| 2026.09.08 | ₩30,592 | ₩31,354 | ₩30,071 | ₩31,167 | +1.88% | 33.6만 |
|---|
| 2026.09.04 | ₩30,859 | ₩31,087 | ₩30,432 | ₩30,565 | -0.95% | 22.2만 |
|---|
| 2026.09.03 | ₩30,859 | ₩31,354 | ₩30,311 | ₩31,113 | +0.82% | 32.1만 |
|---|
| 2026.09.02 | ₩29,750 | ₩30,539 | ₩29,603 | ₩30,458 | +2.38% | 25.3만 |
|---|
| 2026.09.01 | ₩29,469 | ₩30,044 | ₩29,376 | ₩29,416 | -0.18% | 31.5만 |
|---|
| 2026.08.31 | ₩29,563 | ₩30,098 | ₩29,403 | ₩29,777 | +0.72% | 28.9만 |
|---|
| 2026.08.28 | ₩30,285 | ₩30,552 | ₩29,389 | ₩29,777 | -1.68% | 24.5만 |
|---|
| 2026.08.27 | ₩30,886 | ₩31,554 | ₩29,817 | ₩30,031 | -2.77% | 61.5만 |
|---|
| 2026.08.26 | ₩28,881 | ₩30,926 | ₩28,507 | ₩30,846 | +6.80% | 78.1만 |
|---|
| 2026.08.25 | ₩28,213 | ₩29,162 | ₩28,200 | ₩28,895 | +2.42% | 18.2만 |
|---|
| 2026.08.24 | ₩27,799 | ₩28,400 | ₩27,612 | ₩28,226 | +1.54% | 15.6만 |
|---|
| 2026.08.21 | ₩27,211 | ₩27,892 | ₩26,783 | ₩27,598 | +1.42% | 15.9만 |
|---|
| 2026.08.20 | ₩27,197 | ₩27,211 | ₩26,462 | ₩27,144 | -0.20% | 24.7만 |
|---|
| 2026.08.19 | ₩26,863 | ₩27,705 | ₩26,863 | ₩27,425 | +2.09% | 36.8만 |
|---|
| 2026.08.18 | ₩27,879 | ₩28,093 | ₩25,874 | ₩26,275 | -5.75% | 48.6만 |
|---|
| 2026.08.17 | ₩27,304 | ₩28,053 | ₩27,117 | ₩27,946 | +2.35% | 36.3만 |
|---|
| 2026.08.14 | ₩26,890 | ₩27,892 | ₩26,810 | ₩27,518 | +2.34% | 47.7만 |
|---|
| 2026.08.13 | ₩27,638 | ₩28,333 | ₩26,690 | ₩26,823 | -2.95% | 37.3만 |
|---|
| 2026.08.12 | ₩26,997 | ₩27,866 | ₩26,142 | ₩27,705 | +2.62% | 57.8만 |
|---|
| 2026.08.11 | ₩30,071 | ₩31,675 | ₩26,823 | ₩26,917 | -10.49% | 104.7만 |
|---|
| 2026.08.10 | ₩29,523 | ₩30,191 | ₩28,307 | ₩29,229 | -1.00% | 43만 |
|---|
| 2026.08.07 | ₩30,311 | ₩30,325 | ₩29,416 | ₩29,496 | -2.69% | 23.9만 |
|---|
| 2026.08.06 | ₩30,873 | ₩31,207 | ₩29,670 | ₩29,951 | -2.99% | 24.7만 |
|---|
| 2026.08.05 | ₩32,343 | ₩32,343 | ₩30,592 | ₩30,752 | -4.92% | 18.2만 |
|---|
| 2026.08.04 | ₩30,712 | ₩32,169 | ₩30,712 | ₩31,888 | +3.83% | 31.2만 |
|---|
| 2026.08.03 | ₩30,231 | ₩31,314 | ₩29,964 | ₩30,940 | +2.34% | 35만 |
|---|
| 2026.07.31 | ₩30,071 | ₩30,298 | ₩29,309 | ₩29,643 | -1.42% | 16만 |
|---|
| 2026.07.30 | ₩29,910 | ₩30,271 | ₩29,202 | ₩29,683 | -0.76% | 20.6만 |
|---|
| 2026.07.29 | ₩29,643 | ₩30,859 | ₩29,389 | ₩29,656 | +0.05% | 27.9만 |
|---|
| 2026.07.28 | ₩29,817 | ₩29,857 | ₩28,734 | ₩29,616 | -0.67% | 110.8만 |
|---|
| 2026.07.27 | ₩29,697 | ₩30,098 | ₩29,496 | ₩29,496 | -0.68% | 31.2만 |
|---|
| 2026.07.24 | ₩30,579 | ₩30,592 | ₩29,509 | ₩29,509 | -3.50% | 21.5만 |
|---|
| 2026.07.23 | ₩30,445 | ₩30,632 | ₩29,536 | ₩30,111 | -1.10% | 20.5만 |
|---|
| 2026.07.22 | ₩29,082 | ₩30,712 | ₩29,028 | ₩30,699 | +5.56% | 72.2만 |
|---|
| 2026.07.21 | ₩29,844 | ₩30,699 | ₩28,761 | ₩29,229 | -2.06% | 32.3만 |
|---|
| 2026.07.20 | ₩30,940 | ₩31,487 | ₩29,483 | ₩29,509 | -4.62% | 55.6만 |
|---|
| 2026.07.17 | ₩30,218 | ₩31,474 | ₩29,884 | ₩30,619 | +1.33% | 23.1만 |
|---|
| 2026.07.16 | ₩30,539 | ₩31,193 | ₩30,298 | ₩30,472 | -0.22% | 74.5만 |
|---|
| 2026.07.15 | ₩30,057 | ₩30,859 | ₩29,777 | ₩30,445 | +1.29% | 26.6만 |
|---|
| 2026.07.14 | ₩30,846 | ₩31,260 | ₩29,870 | ₩30,138 | -2.30% | 23.1만 |
|---|
| 2026.07.13 | ₩31,300 | ₩31,327 | ₩30,565 | ₩30,632 | -2.13% | 18만 |
|---|
| 2026.07.10 | ₩30,445 | ₩31,381 | ₩30,218 | ₩31,113 | +2.19% | 23.2만 |
|---|
| 2026.07.09 | ₩30,325 | ₩30,739 | ₩29,844 | ₩30,632 | +1.01% | 41.7만 |
|---|
| 2026.07.08 | ₩30,498 | ₩30,873 | ₩29,483 | ₩30,485 | -0.04% | 54.8만 |
|---|
| 2026.07.07 | ₩31,033 | ₩31,407 | ₩29,536 | ₩30,111 | -2.97% | 43.8만 |
|---|
| 2026.07.06 | ₩29,897 | ₩31,127 | ₩29,857 | ₩30,873 | +3.26% | 89.7만 |
|---|
| 2026.07.02 | ₩31,381 | ₩31,487 | ₩29,897 | ₩30,191 | -3.79% | 59.7만 |
|---|
| 2026.07.01 | ₩29,269 | ₩31,100 | ₩29,202 | ₩31,033 | +6.03% | 72.9만 |
|---|
| 2026.06.30 | ₩29,349 | ₩29,670 | ₩28,841 | ₩29,336 | -0.05% | 22.7만 |
|---|
| 2026.06.29 | ₩29,469 | ₩29,710 | ₩28,561 | ₩29,242 | -0.77% | 27.8만 |
|---|
| 2026.06.26 | ₩27,505 | ₩29,576 | ₩27,090 | ₩29,469 | +7.14% | 106.5만 |
|---|
| 2026.06.25 | ₩28,895 | ₩29,456 | ₩27,425 | ₩27,505 | -4.81% | 45.6만 |
|---|
| 2026.06.24 | ₩29,443 | ₩29,750 | ₩28,667 | ₩29,149 | -1.00% | 29.8만 |
|---|
| 2026.06.23 | ₩28,601 | ₩29,563 | ₩28,440 | ₩29,349 | +2.62% | 29.3만 |
|---|
| 2026.06.22 | ₩29,576 | ₩29,670 | ₩28,373 | ₩28,868 | -2.39% | 47.6만 |
|---|
| 2026.06.18 | ₩28,574 | ₩29,590 | ₩27,705 | ₩29,416 | +2.95% | 50.8만 |
|---|
| 2026.06.17 | ₩27,999 | ₩28,667 | ₩27,866 | ₩28,293 | +1.05% | 40만 |
|---|
| 2026.06.16 | ₩27,772 | ₩28,293 | ₩27,491 | ₩27,826 | +0.19% | 27.8만 |
|---|
| 2026.06.15 | ₩28,734 | ₩29,282 | ₩27,411 | ₩27,678 | -3.67% | 26.3만 |
|---|
| 2026.06.12 | ₩28,026 | ₩29,055 | ₩28,026 | ₩28,534 | +1.81% | 25만 |
|---|
| 2026.06.11 | ₩28,146 | ₩29,028 | ₩27,719 | ₩28,240 | +0.33% | 48.7만 |
|---|
| 2026.06.10 | ₩28,133 | ₩28,681 | ₩26,984 | ₩27,384 | -2.66% | 61.7만 |
|---|
| 2026.06.09 | ₩26,222 | ₩28,561 | ₩26,222 | ₩28,240 | +7.70% | 84.6만 |
|---|
| 2026.06.08 | ₩26,195 | ₩27,264 | ₩25,888 | ₩26,569 | +1.43% | 73.4만 |
|---|
| 2026.06.05 | ₩25,888 | ₩26,462 | ₩25,059 | ₩25,794 | -0.36% | 67.8만 |
|---|
| 2026.06.04 | ₩24,083 | ₩26,409 | ₩24,083 | ₩26,329 | +9.32% | 96.4만 |
|---|
| 2026.06.03 | ₩25,420 | ₩26,462 | ₩23,549 | ₩23,723 | -6.68% | 196.1만 |
|---|
| 2026.06.02 | ₩24,658 | ₩28,614 | ₩23,188 | ₩25,660 | +4.07% | 79.4만 |
|---|
| 2026.06.01 | ₩24,377 | ₩24,377 | ₩23,215 | ₩23,322 | -4.33% | 7만 |
|---|
| 2026.05.29 | ₩25,433 | ₩25,433 | ₩22,947 | ₩23,829 | -6.31% | 32.7만 |
|---|
| 2026.05.28 | ₩21,491 | ₩26,061 | ₩20,729 | ₩26,061 | +21.27% | 15.1만 |
|---|
| 2026.05.27 | ₩26,409 | ₩27,037 | ₩26,248 | ₩26,810 | +1.52% | 454.9만 |
|---|
| 2026.05.26 | ₩26,289 | ₩27,090 | ₩25,914 | ₩26,462 | +0.66% | 2001.9만 |
|---|
| 2026.05.22 | ₩26,248 | ₩26,315 | ₩25,567 | ₩26,195 | -0.20% | 225.8만 |
|---|
| 2026.05.21 | ₩25,928 | ₩26,529 | ₩25,807 | ₩26,516 | +2.27% | 117.9만 |
|---|
| 2026.05.20 | ₩25,767 | ₩26,355 | ₩25,754 | ₩26,101 | +1.30% | 119.7만 |
|---|
| 2026.05.19 | ₩25,660 | ₩26,075 | ₩25,553 | ₩25,634 | -0.10% | 200.6만 |
|---|
| 2026.05.18 | ₩25,674 | ₩26,182 | ₩25,674 | ₩25,834 | +0.62% | 119만 |
|---|
| 2026.05.15 | ₩26,315 | ₩26,315 | ₩25,807 | ₩25,914 | -1.52% | 83.6만 |
|---|
| 2026.05.14 | ₩26,101 | ₩26,542 | ₩25,767 | ₩26,382 | +1.08% | 118.7만 |
|---|
| 2026.05.13 | ₩26,369 | ₩26,529 | ₩25,968 | ₩26,035 | -1.27% | 111만 |
|---|
| 2026.05.12 | ₩26,075 | ₩26,649 | ₩24,778 | ₩26,289 | +0.82% | 164.4만 |
|---|
| 2026.05.11 | ₩25,741 | ₩26,075 | ₩25,086 | ₩25,233 | -1.97% | 125.5만 |
|---|
| 2026.05.08 | ₩25,928 | ₩26,021 | ₩25,527 | ₩25,741 | -0.72% | 73.6만 |
|---|
| 2026.05.07 | ₩25,687 | ₩25,807 | ₩25,353 | ₩25,674 | -0.05% | 85.1만 |
|---|
| 2026.05.06 | ₩26,061 | ₩26,275 | ₩25,674 | ₩25,714 | -1.33% | 103.2만 |
|---|
| 2026.05.05 | ₩25,981 | ₩26,502 | ₩25,527 | ₩25,914 | -0.26% | 108.1만 |
|---|
| 2026.05.04 | ₩26,275 | ₩26,636 | ₩25,540 | ₩25,607 | -2.54% | 111.1만 |
|---|
| 2026.05.01 | ₩26,649 | ₩26,649 | ₩26,101 | ₩26,275 | -1.40% | 94.4만 |
|---|
| 2026.04.30 | ₩25,861 | ₩26,462 | ₩25,767 | ₩26,315 | +1.76% | 92.5만 |
|---|
| 2026.04.29 | ₩25,928 | ₩26,021 | ₩25,660 | ₩25,727 | -0.77% | 66.4만 |
|---|
| 2026.04.28 | ₩25,941 | ₩26,021 | ₩25,527 | ₩25,981 | +0.15% | 84.6만 |
|---|
| 2026.04.27 | ₩25,714 | ₩25,968 | ₩25,660 | ₩25,861 | +0.57% | 62.2만 |
|---|
| 2026.04.24 | ₩25,848 | ₩26,061 | ₩25,660 | ₩25,807 | -0.16% | 68만 |
|---|
| 2026.04.23 | ₩25,727 | ₩26,222 | ₩25,527 | ₩25,981 | +0.99% | 65.2만 |
|---|
| 2026.04.22 | ₩25,928 | ₩26,048 | ₩25,540 | ₩25,701 | -0.88% | 67.9만 |
|---|
| 2026.04.21 | ₩26,048 | ₩26,329 | ₩25,647 | ₩25,861 | -0.72% | 78.3만 |
|---|
| 2026.04.20 | ₩25,861 | ₩26,075 | ₩25,781 | ₩25,995 | +0.52% | 113만 |
|---|
| 2026.04.17 | ₩25,874 | ₩26,182 | ₩25,741 | ₩25,914 | +0.15% | 55.9만 |
|---|
| 2026.04.16 | ₩25,995 | ₩26,302 | ₩25,594 | ₩25,861 | -0.51% | 83.3만 |
|---|
| 2026.04.15 | ₩26,142 | ₩26,235 | ₩26,021 | ₩26,128 | -0.05% | 82만 |
|---|
| 2026.04.14 | ₩25,701 | ₩26,275 | ₩25,607 | ₩26,262 | +2.18% | 66만 |
|---|
| 2026.04.13 | ₩26,088 | ₩26,195 | ₩25,580 | ₩25,741 | -1.33% | 93.5만 |
|---|
| 2026.04.10 | ₩26,289 | ₩26,449 | ₩25,901 | ₩26,142 | -0.56% | 60.2만 |
|---|
| 2026.04.09 | ₩26,302 | ₩26,716 | ₩26,235 | ₩26,235 | -0.25% | 92.5만 |
|---|
| 2026.04.08 | ₩26,329 | ₩26,609 | ₩26,222 | ₩26,369 | +0.15% | 167.9만 |
|---|
| 2026.04.07 | ₩26,035 | ₩26,115 | ₩25,767 | ₩25,954 | -0.31% | 99.2만 |
|---|
| 2026.04.06 | ₩26,449 | ₩26,502 | ₩25,848 | ₩25,968 | -1.82% | 71.3만 |
|---|
| 2026.04.02 | ₩26,208 | ₩26,663 | ₩26,128 | ₩26,596 | +1.48% | 344만 |
|---|
| 2026.04.01 | ₩26,369 | ₩26,690 | ₩26,208 | ₩26,369 | 0.00% | 83.5만 |
|---|
| 2026.03.31 | ₩25,567 | ₩26,663 | ₩25,353 | ₩26,222 | +2.56% | 228.6만 |
|---|
| 2026.03.30 | ₩25,273 | ₩25,366 | ₩25,032 | ₩25,193 | -0.32% | 116.1만 |
|---|
| 2026.03.27 | ₩24,845 | ₩25,393 | ₩24,832 | ₩25,166 | +1.29% | 68.8만 |
|---|
| 2026.03.26 | ₩24,965 | ₩25,153 | ₩24,738 | ₩24,979 | +0.05% | 156.3만 |
|---|
| 2026.03.25 | ₩24,765 | ₩25,300 | ₩24,551 | ₩25,112 | +1.40% | 143만 |
|---|
| 2026.03.24 | ₩24,498 | ₩24,792 | ₩24,270 | ₩24,591 | +0.38% | 72.9만 |
|---|
| 2026.03.23 | ₩24,377 | ₩24,859 | ₩24,083 | ₩24,645 | +1.10% | 134.9만 |
|---|
| 2026.03.20 | ₩24,618 | ₩24,618 | ₩24,017 | ₩24,164 | -1.85% | 337.9만 |
|---|
| 2026.03.19 | ₩24,458 | ₩24,458 | ₩24,070 | ₩24,364 | -0.38% | 143.7만 |
|---|
| 2026.03.18 | ₩24,404 | ₩24,511 | ₩24,190 | ₩24,257 | -0.60% | 168만 |
|---|
| 2026.03.17 | ₩24,311 | ₩24,605 | ₩24,123 | ₩24,444 | +0.55% | 103.3만 |
|---|
| 2026.03.16 | ₩24,097 | ₩24,177 | ₩23,749 | ₩24,083 | -0.06% | 316.1만 |
|---|
| 2026.03.13 | ₩24,070 | ₩24,097 | ₩23,642 | ₩23,843 | -0.94% | 174.1만 |
|---|
| 2026.03.12 | ₩23,656 | ₩24,471 | ₩23,562 | ₩23,829 | +0.73% | 289.2만 |
|---|
| 2026.03.11 | ₩23,950 | ₩24,471 | ₩23,776 | ₩23,976 | +0.11% | 102.7만 |
|---|
| 2026.03.10 | ₩24,150 | ₩24,404 | ₩23,870 | ₩24,070 | -0.33% | 84.5만 |
|---|
| 2026.03.09 | ₩23,482 | ₩24,057 | ₩23,295 | ₩23,990 | +2.16% | 99.9만 |
|---|
| 2026.03.06 | ₩23,616 | ₩24,057 | ₩23,281 | ₩23,589 | -0.11% | 114.1만 |
|---|
| 2026.03.05 | ₩23,923 | ₩24,431 | ₩23,923 | ₩23,963 | +0.17% | 111.6만 |
|---|
| 2026.03.04 | ₩23,950 | ₩24,818 | ₩23,763 | ₩24,270 | +1.34% | 153.2만 |
|---|
| 2026.03.03 | ₩24,097 | ₩24,177 | ₩23,776 | ₩23,950 | -0.61% | 94만 |
|---|
| 2026.03.02 | ₩25,032 | ₩25,259 | ₩24,404 | ₩24,458 | -2.30% | 106.9만 |
|---|
| 2026.02.27 | ₩24,805 | ₩25,447 | ₩24,605 | ₩25,300 | +1.99% | 139.6만 |
|---|
| 2026.02.26 | ₩23,870 | ₩24,965 | ₩23,856 | ₩24,845 | +4.09% | 142.6만 |
|---|
| 2026.02.25 | ₩23,442 | ₩23,990 | ₩22,466 | ₩23,856 | +1.77% | 374.8만 |
|---|
| 2026.02.24 | ₩25,527 | ₩25,594 | ₩23,910 | ₩23,963 | -6.13% | 175.1만 |
|---|
| 2026.02.23 | ₩25,634 | ₩25,781 | ₩25,460 | ₩25,540 | -0.36% | 105만 |
|---|
| 2026.02.20 | ₩25,821 | ₩25,874 | ₩25,580 | ₩25,607 | -0.83% | 88.5만 |
|---|
| 2026.02.19 | ₩25,433 | ₩25,848 | ₩25,420 | ₩25,848 | +1.63% | 97만 |
|---|
| 2026.02.18 | ₩25,447 | ₩25,741 | ₩25,393 | ₩25,660 | +0.84% | 57.7만 |
|---|
| 2026.02.17 | ₩25,259 | ₩25,473 | ₩25,019 | ₩25,393 | +0.53% | 80.8만 |
|---|
| 2026.02.13 | ₩25,567 | ₩25,687 | ₩25,273 | ₩25,286 | -1.10% | 231.7만 |
|---|
| 2026.02.12 | ₩25,954 | ₩26,035 | ₩25,300 | ₩25,447 | -1.96% | 294.5만 |
|---|
| 2026.02.11 | ₩25,447 | ₩25,968 | ₩25,246 | ₩25,901 | +1.79% | 189.3만 |
|---|
| 2026.02.10 | ₩25,540 | ₩25,607 | ₩25,153 | ₩25,206 | -1.31% | 111.3만 |
|---|
| 2026.02.09 | ₩25,848 | ₩25,861 | ₩25,553 | ₩25,607 | -0.93% | 75.2만 |
|---|
| 2026.02.06 | ₩25,821 | ₩25,928 | ₩25,580 | ₩25,848 | +0.10% | 92.2만 |
|---|
| 2026.02.05 | ₩25,326 | ₩25,634 | ₩24,925 | ₩25,553 | +0.90% | 98.1만 |
|---|
| 2026.02.04 | ₩25,727 | ₩25,741 | ₩25,166 | ₩25,447 | -1.09% | 82.3만 |
|---|
| 2026.02.03 | ₩25,928 | ₩25,954 | ₩25,166 | ₩25,647 | -1.08% | 119.2만 |
|---|
| 2026.02.02 | ₩25,259 | ₩25,807 | ₩25,153 | ₩25,741 | +1.90% | 117.3만 |
|---|
| 2026.01.30 | ₩25,112 | ₩25,447 | ₩25,086 | ₩25,286 | +0.69% | 83.6만 |
|---|
| 2026.01.29 | ₩25,500 | ₩25,701 | ₩25,166 | ₩25,380 | -0.47% | 228.1만 |
|---|
| 2026.01.28 | ₩25,219 | ₩25,834 | ₩24,979 | ₩25,179 | -0.16% | 389.7만 |
|---|
| 2026.01.27 | ₩24,965 | ₩25,139 | ₩24,805 | ₩25,139 | +0.70% | 105.6만 |
|---|
| 2026.01.26 | ₩25,406 | ₩25,406 | ₩24,859 | ₩24,899 | -2.00% | 73.2만 |
|---|
| 2026.01.23 | ₩25,326 | ₩25,380 | ₩25,059 | ₩25,166 | -0.63% | 81.2만 |
|---|
| 2026.01.22 | ₩25,340 | ₩25,821 | ₩25,300 | ₩25,340 | 0.00% | 188.8만 |
|---|
| 2026.01.21 | ₩24,645 | ₩25,219 | ₩24,524 | ₩25,086 | +1.79% | 97.4만 |
|---|
| 2026.01.20 | ₩24,351 | ₩24,524 | ₩24,177 | ₩24,431 | +0.33% | 170.4만 |
|---|
| 2026.01.16 | ₩24,698 | ₩25,019 | ₩24,618 | ₩24,645 | -0.22% | 75.6만 |
|---|
| 2026.01.15 | ₩24,845 | ₩24,965 | ₩24,765 | ₩24,805 | -0.16% | 77.6만 |
|---|
| 2026.01.14 | ₩24,778 | ₩24,952 | ₩24,645 | ₩24,752 | -0.11% | 101.6만 |
|---|
| 2026.01.13 | ₩24,925 | ₩24,992 | ₩24,685 | ₩24,778 | -0.59% | 81.3만 |
|---|
| 2026.01.12 | ₩24,444 | ₩24,832 | ₩24,351 | ₩24,765 | +1.31% | 128.3만 |
|---|
| 2026.01.09 | ₩24,217 | ₩24,658 | ₩24,217 | ₩24,538 | +1.32% | 113.6만 |
|---|
| 2026.01.08 | ₩23,963 | ₩24,565 | ₩23,950 | ₩24,444 | +2.01% | 131.9만 |
|---|
| 2026.01.07 | ₩24,391 | ₩24,538 | ₩24,057 | ₩24,070 | -1.32% | 116.2만 |
|---|
| 2026.01.06 | ₩24,150 | ₩24,551 | ₩24,123 | ₩24,324 | +0.72% | 101.8만 |
|---|
| 2026.01.05 | ₩23,789 | ₩24,404 | ₩23,763 | ₩24,244 | +1.91% | 114.5만 |
|---|
| 2026.01.02 | ₩24,097 | ₩24,097 | ₩23,816 | ₩23,923 | -0.72% | 129.1만 |
|---|
| 2025.12.31 | ₩24,110 | ₩24,284 | ₩23,883 | ₩23,950 | -0.67% | 128만 |
|---|
| 2025.12.30 | ₩24,017 | ₩24,284 | ₩23,936 | ₩24,057 | +0.17% | 73.9만 |
|---|
| 2025.12.29 | ₩23,829 | ₩24,083 | ₩23,829 | ₩24,003 | +0.73% | 127.3만 |
|---|
| 2025.12.26 | ₩24,297 | ₩24,417 | ₩23,950 | ₩23,963 | -1.38% | 119.3만 |
|---|
| 2025.12.24 | ₩24,458 | ₩24,551 | ₩24,311 | ₩24,351 | -0.44% | 57.8만 |
|---|
| 2025.12.23 | ₩24,498 | ₩24,645 | ₩24,270 | ₩24,417 | -0.33% | 100.1만 |
|---|
| 2025.12.22 | ₩24,458 | ₩24,712 | ₩24,311 | ₩24,511 | +0.22% | 315.8만 |
|---|
| 2025.12.19 | ₩23,990 | ₩24,364 | ₩23,976 | ₩24,337 | +1.45% | 391만 |
|---|
| 2025.12.18 | ₩24,311 | ₩24,311 | ₩23,950 | ₩24,043 | -1.10% | 143.9만 |
|---|
| 2025.12.17 | ₩23,870 | ₩24,297 | ₩23,870 | ₩24,030 | +0.67% | 145.1만 |
|---|
| 2025.12.16 | ₩23,656 | ₩24,043 | ₩23,642 | ₩23,856 | +0.85% | 213.3만 |
|---|
| 2025.12.15 | ₩24,391 | ₩24,391 | ₩23,696 | ₩23,709 | -2.79% | 188만 |
|---|
| 2025.12.12 | ₩24,324 | ₩24,377 | ₩24,083 | ₩24,217 | -0.44% | 133.7만 |
|---|
| 2025.12.11 | ₩24,244 | ₩24,444 | ₩24,097 | ₩24,137 | -0.44% | 126.1만 |
|---|
| 2025.12.10 | ₩24,097 | ₩24,391 | ₩24,017 | ₩24,190 | +0.39% | 124.7만 |
|---|
| 2025.12.09 | ₩24,244 | ₩24,431 | ₩24,150 | ₩24,177 | -0.28% | 160만 |
|---|
| 2025.12.08 | ₩24,538 | ₩24,565 | ₩24,230 | ₩24,351 | -0.76% | 135.4만 |
|---|
| 2025.12.05 | ₩24,311 | ₩24,524 | ₩24,043 | ₩24,351 | +0.16% | 147.8만 |
|---|
| 2025.12.04 | ₩24,311 | ₩24,417 | ₩24,204 | ₩24,230 | -0.33% | 111.1만 |
|---|
| 2025.12.03 | ₩24,444 | ₩24,578 | ₩24,351 | ₩24,444 | 0.00% | 141.6만 |
|---|
| 2025.12.02 | ₩24,605 | ₩24,685 | ₩24,324 | ₩24,458 | -0.60% | 135.7만 |
|---|
| 2025.12.01 | ₩24,284 | ₩24,658 | ₩24,244 | ₩24,591 | +1.27% | 240.8만 |
|---|
| 2025.11.28 | ₩24,591 | ₩24,605 | ₩24,230 | ₩24,511 | -0.33% | 92.4만 |
|---|
| 2025.11.26 | ₩24,591 | ₩24,725 | ₩24,391 | ₩24,511 | -0.33% | 291.7만 |
|---|
| 2025.11.25 | ₩24,565 | ₩25,046 | ₩24,458 | ₩24,524 | -0.16% | 439.5만 |
|---|
| 2025.11.24 | ₩23,522 | ₩24,591 | ₩23,442 | ₩24,404 | +3.75% | 538.3만 |
|---|
| 2025.11.21 | ₩24,792 | ₩24,845 | ₩22,894 | ₩23,255 | -6.20% | 1271.1만 |
|---|
| 2025.11.20 | ₩18,216 | ₩18,457 | ₩17,735 | ₩18,136 | -0.44% | 114.9만 |
|---|
| 2025.11.19 | ₩17,428 | ₩18,029 | ₩17,348 | ₩17,842 | +2.38% | 106.9만 |
|---|
| 2025.11.18 | ₩17,748 | ₩18,029 | ₩17,200 | ₩17,508 | -1.36% | 141만 |
|---|
| 2025.11.17 | ₩17,936 | ₩18,283 | ₩17,855 | ₩17,922 | -0.07% | 126.4만 |
|---|
| 2025.11.14 | ₩17,321 | ₩18,296 | ₩16,973 | ₩17,882 | +3.24% | 142.8만 |
|---|
| 2025.11.13 | ₩17,735 | ₩18,109 | ₩17,401 | ₩17,561 | -0.98% | 206만 |
|---|
| 2025.11.12 | ₩18,042 | ₩18,524 | ₩17,695 | ₩17,842 | -1.11% | 213.1만 |
|---|
| 2025.11.11 | ₩16,906 | ₩18,216 | ₩16,559 | ₩18,083 | +6.96% | 337만 |
|---|
| 2025.11.10 | ₩15,677 | ₩17,241 | ₩14,902 | ₩16,933 | +8.01% | 303.2만 |
|---|
| 2025.11.07 | ₩16,212 | ₩16,425 | ₩15,864 | ₩16,292 | +0.49% | 209.5만 |
|---|
| 2025.11.06 | ₩16,425 | ₩16,626 | ₩16,171 | ₩16,345 | -0.49% | 127.9만 |
|---|
| 2025.11.05 | ₩15,931 | ₩16,586 | ₩15,824 | ₩16,318 | +2.43% | 97.9만 |
|---|
| 2025.11.04 | ₩16,105 | ₩16,278 | ₩15,623 | ₩15,837 | -1.66% | 91.9만 |
|---|
| 2025.11.03 | ₩16,278 | ₩16,439 | ₩15,864 | ₩16,225 | -0.33% | 234.5만 |
|---|
| 2025.10.31 | ₩16,425 | ₩16,773 | ₩16,171 | ₩16,318 | -0.65% | 68.1만 |
|---|
| 2025.10.30 | ₩16,920 | ₩17,241 | ₩16,332 | ₩16,465 | -2.69% | 78.9만 |
|---|
| 2025.10.29 | ₩17,214 | ₩17,481 | ₩16,452 | ₩17,013 | -1.16% | 100.5만 |
|---|
| 2025.10.28 | ₩17,441 | ₩17,748 | ₩17,254 | ₩17,334 | -0.61% | 43.4만 |
|---|
| 2025.10.27 | ₩18,002 | ₩18,016 | ₩17,454 | ₩17,588 | -2.30% | 48.9만 |
|---|
| 2025.10.24 | ₩17,949 | ₩18,083 | ₩17,842 | ₩17,895 | -0.30% | 57.9만 |
|---|
| 2025.10.23 | ₩17,040 | ₩17,775 | ₩16,973 | ₩17,748 | +4.16% | 85만 |
|---|
| 2025.10.22 | ₩17,160 | ₩17,388 | ₩16,759 | ₩17,120 | -0.23% | 67.1만 |
|---|
| 2025.10.21 | ₩17,388 | ₩17,508 | ₩17,013 | ₩17,134 | -1.46% | 59.5만 |
|---|
| 2025.10.20 | ₩16,653 | ₩17,307 | ₩16,639 | ₩17,307 | +3.93% | 69.7만 |
|---|
| 2025.10.17 | ₩16,492 | ₩16,706 | ₩16,332 | ₩16,506 | +0.08% | 78.6만 |
|---|
| 2025.10.16 | ₩16,559 | ₩16,800 | ₩16,238 | ₩16,586 | +0.16% | 83.4만 |
|---|
| 2025.10.15 | ₩16,706 | ₩16,920 | ₩16,305 | ₩16,626 | -0.48% | 54.8만 |
|---|
| 2025.10.14 | ₩15,717 | ₩16,719 | ₩15,557 | ₩16,532 | +5.19% | 83.1만 |
|---|
| 2025.10.13 | ₩15,664 | ₩16,225 | ₩15,664 | ₩15,984 | +2.05% | 79.4만 |
|---|
| 2025.10.10 | ₩15,864 | ₩16,252 | ₩15,329 | ₩15,356 | -3.20% | 112만 |
|---|