시장 데이터를 불러오는 중
전체 종목
Envela Corporation Common Stock 과거 주가
Envela Corporation Common Stock · ELA · NYSE American
주요 사업 분야는 소비재 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Envela Corporation Common Stock · ELA · NYSE American
주요 사업 분야는 소비재 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,241 | ₩16,254 | ₩15,973 | ₩16,000 | -1.49% | 4.6만 |
| 2026.10.08 | ₩16,040 | ₩16,214 | ₩16,040 | ₩16,174 | +0.84% | 5.9만 |
| 2026.10.07 | ₩16,107 | ₩16,268 | ₩15,879 | ₩16,228 | +0.75% | 6.7만 |
| 2026.10.06 | ₩16,161 | ₩16,348 | ₩16,027 | ₩16,281 | +0.75% | 5.7만 |
| 2026.10.05 | ₩16,120 | ₩16,254 | ₩15,879 | ₩16,147 | +0.17% | 7.3만 |
| 2026.10.02 | ₩16,348 | ₩16,415 | ₩16,013 | ₩16,295 | -0.33% | 9.3만 |
| 2026.10.01 | ₩16,080 | ₩16,482 | ₩16,080 | ₩16,335 | +1.58% | 7.9만 |
| 2026.09.30 | ₩16,697 | ₩16,750 | ₩16,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,187 |
| -3.05% |
| 17만 |
| 2026.09.29 | ₩16,455 | ₩17,085 | ₩16,268 | ₩16,697 | +1.47% | 8.6만 |
|---|
| 2026.09.28 | ₩16,683 | ₩16,844 | ₩16,281 | ₩16,402 | -1.69% | 9.3만 |
|---|
| 2026.09.25 | ₩17,005 | ₩17,112 | ₩16,536 | ₩16,804 | -1.18% | 7.4만 |
|---|
| 2026.09.24 | ₩16,710 | ₩16,965 | ₩16,402 | ₩16,911 | +1.20% | 6.4만 |
|---|
| 2026.09.23 | ₩17,005 | ₩17,192 | ₩16,683 | ₩16,697 | -1.81% | 6.2만 |
|---|
| 2026.09.22 | ₩17,474 | ₩17,648 | ₩17,085 | ₩17,206 | -1.53% | 8.1만 |
|---|
| 2026.09.21 | ₩17,192 | ₩17,621 | ₩16,764 | ₩17,353 | +0.94% | 11.1만 |
|---|
| 2026.09.18 | ₩18,063 | ₩18,063 | ₩16,549 | ₩16,697 | -7.57% | 24.5만 |
|---|
| 2026.09.17 | ₩17,246 | ₩18,452 | ₩16,656 | ₩18,318 | +6.22% | 66.1만 |
|---|
| 2026.09.16 | ₩17,420 | ₩17,501 | ₩16,924 | ₩17,179 | -1.38% | 9.3만 |
|---|
| 2026.09.15 | ₩17,809 | ₩17,809 | ₩16,965 | ₩17,420 | -2.18% | 8.2만 |
|---|
| 2026.09.14 | ₩17,809 | ₩17,983 | ₩17,661 | ₩17,715 | -0.53% | 7.3만 |
|---|
| 2026.09.11 | ₩18,479 | ₩18,666 | ₩17,849 | ₩18,037 | -2.39% | 8.5만 |
|---|
| 2026.09.10 | ₩18,439 | ₩18,586 | ₩18,037 | ₩18,318 | -0.65% | 14.5만 |
|---|
| 2026.09.09 | ₩18,559 | ₩18,760 | ₩18,439 | ₩18,693 | +0.72% | 7.8만 |
|---|
| 2026.09.08 | ₩18,894 | ₩18,975 | ₩18,398 | ₩18,841 | -0.28% | 10.9만 |
|---|
| 2026.09.04 | ₩18,291 | ₩18,961 | ₩18,291 | ₩18,854 | +3.08% | 5.1만 |
|---|
| 2026.09.03 | ₩18,546 | ₩18,626 | ₩18,117 | ₩18,412 | -0.72% | 6.5만 |
|---|
| 2026.09.02 | ₩18,653 | ₩18,666 | ₩18,184 | ₩18,439 | -1.15% | 11.7만 |
|---|
| 2026.09.01 | ₩18,439 | ₩18,707 | ₩17,822 | ₩18,519 | +0.44% | 16.9만 |
|---|
| 2026.08.31 | ₩18,452 | ₩18,613 | ₩18,184 | ₩18,492 | +0.22% | 12.1만 |
|---|
| 2026.08.28 | ₩18,586 | ₩19,055 | ₩18,439 | ₩18,479 | -0.58% | 8.1만 |
|---|
| 2026.08.27 | ₩19,162 | ₩19,162 | ₩18,546 | ₩18,666 | -2.59% | 9만 |
|---|
| 2026.08.26 | ₩18,894 | ₩19,229 | ₩18,626 | ₩19,028 | +0.71% | 8.2만 |
|---|
| 2026.08.25 | ₩19,082 | ₩19,980 | ₩18,666 | ₩18,854 | -1.19% | 9.5만 |
|---|
| 2026.08.24 | ₩19,055 | ₩19,846 | ₩18,774 | ₩18,961 | -0.49% | 12.6만 |
|---|
| 2026.08.21 | ₩19,122 | ₩19,229 | ₩18,465 | ₩18,934 | -0.98% | 10.7만 |
|---|
| 2026.08.20 | ₩19,832 | ₩20,167 | ₩18,760 | ₩18,894 | -4.73% | 18.1만 |
|---|
| 2026.08.19 | ₩21,132 | ₩21,132 | ₩19,939 | ₩20,100 | -4.88% | 13.7만 |
|---|
| 2026.08.18 | ₩21,159 | ₩21,373 | ₩20,757 | ₩20,904 | -1.20% | 13.1만 |
|---|
| 2026.08.17 | ₩21,641 | ₩22,003 | ₩21,052 | ₩21,199 | -2.04% | 13.8만 |
|---|
| 2026.08.14 | ₩21,722 | ₩22,030 | ₩21,266 | ₩21,481 | -1.11% | 9.9만 |
|---|
| 2026.08.13 | ₩21,722 | ₩21,829 | ₩21,132 | ₩21,682 | -0.19% | 14.8만 |
|---|
| 2026.08.12 | ₩21,762 | ₩22,030 | ₩21,266 | ₩21,641 | -0.55% | 12.8만 |
|---|
| 2026.08.11 | ₩21,481 | ₩21,923 | ₩21,172 | ₩21,548 | +0.31% | 16.5만 |
|---|
| 2026.08.10 | ₩22,888 | ₩23,397 | ₩21,454 | ₩21,521 | -5.97% | 25.7만 |
|---|
| 2026.08.07 | ₩24,281 | ₩25,018 | ₩22,874 | ₩23,022 | -5.19% | 23.6만 |
|---|
| 2026.08.06 | ₩25,581 | ₩25,581 | ₩21,695 | ₩24,161 | -5.55% | 30.9만 |
|---|
| 2026.08.05 | ₩28,944 | ₩29,668 | ₩28,221 | ₩28,422 | -1.81% | 11.6만 |
|---|
| 2026.08.04 | ₩28,810 | ₩29,628 | ₩28,449 | ₩29,387 | +2.00% | 10.6만 |
|---|
| 2026.08.03 | ₩29,279 | ₩29,521 | ₩28,395 | ₩28,623 | -2.24% | 9.8만 |
|---|
| 2026.07.31 | ₩29,306 | ₩29,333 | ₩28,636 | ₩29,052 | -0.87% | 9만 |
|---|
| 2026.07.30 | ₩29,226 | ₩29,842 | ₩28,676 | ₩29,052 | -0.60% | 11.6만 |
|---|
| 2026.07.29 | ₩28,395 | ₩28,851 | ₩27,363 | ₩28,435 | +0.14% | 14.4만 |
|---|
| 2026.07.28 | ₩28,542 | ₩28,703 | ₩27,859 | ₩28,663 | +0.42% | 16.7만 |
|---|
| 2026.07.27 | ₩27,953 | ₩29,078 | ₩27,805 | ₩28,743 | +2.83% | 14만 |
|---|
| 2026.07.24 | ₩28,408 | ₩28,408 | ₩27,216 | ₩27,671 | -2.59% | 8.9만 |
|---|
| 2026.07.23 | ₩28,542 | ₩28,797 | ₩27,872 | ₩27,980 | -1.97% | 11.4만 |
|---|
| 2026.07.22 | ₩28,583 | ₩28,851 | ₩27,752 | ₩28,596 | +0.05% | 11.1만 |
|---|
| 2026.07.21 | ₩26,975 | ₩29,011 | ₩26,975 | ₩28,770 | +6.66% | 15.6만 |
|---|
| 2026.07.20 | ₩28,395 | ₩28,810 | ₩27,109 | ₩27,698 | -2.45% | 14.2만 |
|---|
| 2026.07.17 | ₩27,524 | ₩28,583 | ₩27,470 | ₩28,221 | +2.53% | 13.5만 |
|---|
| 2026.07.16 | ₩28,690 | ₩28,810 | ₩27,805 | ₩28,114 | -2.01% | 10.6만 |
|---|
| 2026.07.15 | ₩29,655 | ₩30,566 | ₩28,650 | ₩28,998 | -2.21% | 7.9만 |
|---|
| 2026.07.14 | ₩30,177 | ₩30,660 | ₩29,480 | ₩29,909 | -0.89% | 8.1만 |
|---|
| 2026.07.13 | ₩30,284 | ₩31,584 | ₩29,387 | ₩30,003 | -0.93% | 26.8만 |
|---|
| 2026.07.10 | ₩31,035 | ₩31,638 | ₩30,083 | ₩30,284 | -2.42% | 14.1만 |
|---|
| 2026.07.09 | ₩31,678 | ₩32,134 | ₩30,378 | ₩30,392 | -4.06% | 10.7만 |
|---|
| 2026.07.08 | ₩31,142 | ₩32,134 | ₩30,700 | ₩31,490 | +1.12% | 13.8만 |
|---|
| 2026.07.07 | ₩33,648 | ₩33,648 | ₩30,619 | ₩31,544 | -6.25% | 23.9만 |
|---|
| 2026.07.06 | ₩34,251 | ₩35,511 | ₩32,737 | ₩33,688 | -1.64% | 8.9만 |
|---|
| 2026.07.02 | ₩36,368 | ₩36,368 | ₩33,849 | ₩34,251 | -5.82% | 10.3만 |
|---|
| 2026.07.01 | ₩38,405 | ₩38,552 | ₩35,430 | ₩36,073 | -6.07% | 11.8만 |
|---|
| 2026.06.30 | ₩38,325 | ₩39,772 | ₩37,454 | ₩38,700 | +0.98% | 21.4만 |
|---|
| 2026.06.29 | ₩37,186 | ₩38,593 | ₩36,449 | ₩38,351 | +3.14% | 12.8만 |
|---|
| 2026.06.26 | ₩35,484 | ₩38,700 | ₩34,023 | ₩37,239 | +4.95% | 39.9만 |
|---|
| 2026.06.25 | ₩35,779 | ₩36,288 | ₩34,224 | ₩35,162 | -1.72% | 13.4만 |
|---|
| 2026.06.24 | ₩36,100 | ₩38,311 | ₩35,336 | ₩35,752 | -0.97% | 16.2만 |
|---|
| 2026.06.23 | ₩36,609 | ₩37,253 | ₩35,551 | ₩35,926 | -1.87% | 6.5만 |
|---|
| 2026.06.22 | ₩36,824 | ₩37,521 | ₩34,894 | ₩36,891 | +0.18% | 10.2만 |
|---|
| 2026.06.18 | ₩35,511 | ₩37,105 | ₩35,390 | ₩36,824 | +3.70% | 8.6만 |
|---|
| 2026.06.17 | ₩35,243 | ₩35,712 | ₩34,921 | ₩35,403 | +0.46% | 5.2만 |
|---|
| 2026.06.16 | ₩36,489 | ₩36,958 | ₩34,063 | ₩34,733 | -4.81% | 7.2만 |
|---|
| 2026.06.15 | ₩36,810 | ₩37,802 | ₩35,832 | ₩36,127 | -1.86% | 11.2만 |
|---|
| 2026.06.12 | ₩35,846 | ₩36,837 | ₩34,305 | ₩36,583 | +2.06% | 10.3만 |
|---|
| 2026.06.11 | ₩34,010 | ₩35,913 | ₩33,983 | ₩35,859 | +5.44% | 6.8만 |
|---|
| 2026.06.10 | ₩33,165 | ₩34,063 | ₩32,777 | ₩33,876 | +2.14% | 8.9만 |
|---|
| 2026.06.09 | ₩31,919 | ₩33,501 | ₩31,222 | ₩33,326 | +4.41% | 12.5만 |
|---|
| 2026.06.08 | ₩31,758 | ₩32,884 | ₩31,236 | ₩31,490 | -0.84% | 8.1만 |
|---|
| 2026.06.05 | ₩31,651 | ₩33,313 | ₩31,182 | ₩31,544 | -0.34% | 10.9만 |
|---|
| 2026.06.04 | ₩32,603 | ₩33,554 | ₩32,348 | ₩33,246 | +1.97% | 7.9만 |
|---|
| 2026.06.03 | ₩32,683 | ₩33,648 | ₩31,584 | ₩32,335 | -1.07% | 9.7만 |
|---|
| 2026.06.02 | ₩33,876 | ₩33,876 | ₩32,174 | ₩33,018 | -2.53% | 11.3만 |
|---|
| 2026.06.01 | ₩33,353 | ₩34,050 | ₩31,758 | ₩32,147 | -3.62% | 13.4만 |
|---|
| 2026.05.29 | ₩37,065 | ₩38,727 | ₩33,487 | ₩34,117 | -7.95% | 17.5만 |
|---|
| 2026.05.28 | ₩36,033 | ₩36,971 | ₩34,452 | ₩36,864 | +2.31% | 14.1만 |
|---|
| 2026.05.27 | ₩34,452 | ₩36,489 | ₩34,104 | ₩35,913 | +4.24% | 14.1만 |
|---|
| 2026.05.26 | ₩32,361 | ₩35,511 | ₩32,361 | ₩34,358 | +6.17% | 11.9만 |
|---|
| 2026.05.22 | ₩32,080 | ₩32,723 | ₩31,410 | ₩31,959 | -0.38% | 8.1만 |
|---|
| 2026.05.21 | ₩32,830 | ₩33,232 | ₩31,557 | ₩32,120 | -2.16% | 6.7만 |
|---|
| 2026.05.20 | ₩30,727 | ₩32,281 | ₩29,815 | ₩32,254 | +4.97% | 15.8만 |
|---|
| 2026.05.19 | ₩32,884 | ₩33,125 | ₩30,311 | ₩30,485 | -7.29% | 12만 |
|---|
| 2026.05.18 | ₩32,294 | ₩34,492 | ₩32,187 | ₩33,219 | +2.86% | 7.7만 |
|---|
| 2026.05.15 | ₩31,772 | ₩32,938 | ₩31,504 | ₩32,294 | +1.64% | 7만 |
|---|
| 2026.05.14 | ₩32,696 | ₩32,844 | ₩31,437 | ₩32,053 | -1.97% | 14.3만 |
|---|
| 2026.05.13 | ₩32,495 | ₩33,232 | ₩31,866 | ₩32,629 | +0.41% | 12.6만 |
|---|
| 2026.05.12 | ₩32,442 | ₩32,951 | ₩30,941 | ₩32,388 | -0.17% | 18.2만 |
|---|
| 2026.05.11 | ₩34,372 | ₩36,127 | ₩32,254 | ₩32,522 | -5.38% | 26.9만 |
|---|
| 2026.05.08 | ₩31,906 | ₩33,621 | ₩30,217 | ₩32,991 | +3.40% | 13.7만 |
|---|
| 2026.05.07 | ₩28,288 | ₩33,380 | ₩28,288 | ₩31,182 | +10.23% | 47.4만 |
|---|
| 2026.05.06 | ₩23,906 | ₩26,037 | ₩22,981 | ₩25,715 | +7.57% | 25.4만 |
|---|
| 2026.05.05 | ₩22,606 | ₩23,785 | ₩22,419 | ₩23,276 | +2.96% | 4.4만 |
|---|
| 2026.05.04 | ₩23,678 | ₩24,174 | ₩22,151 | ₩22,459 | -5.15% | 6.4만 |
|---|
| 2026.05.01 | ₩23,638 | ₩24,415 | ₩23,638 | ₩23,852 | +0.91% | 6.3만 |
|---|
| 2026.04.30 | ₩23,142 | ₩23,893 | ₩22,914 | ₩23,598 | +1.97% | 4.2만 |
|---|
| 2026.04.29 | ₩23,879 | ₩23,879 | ₩22,901 | ₩22,901 | -4.10% | 4.5만 |
|---|
| 2026.04.28 | ₩23,852 | ₩24,308 | ₩23,129 | ₩23,852 | 0.00% | 3.4만 |
|---|
| 2026.04.27 | ₩24,817 | ₩24,817 | ₩23,692 | ₩23,772 | -4.21% | 4.2만 |
|---|
| 2026.04.24 | ₩24,643 | ₩25,340 | ₩24,362 | ₩24,790 | +0.60% | 5.9만 |
|---|
| 2026.04.23 | ₩23,852 | ₩25,313 | ₩23,852 | ₩24,817 | +4.04% | 10.9만 |
|---|
| 2026.04.22 | ₩23,960 | ₩24,482 | ₩23,638 | ₩23,906 | -0.22% | 5.1만 |
|---|
| 2026.04.21 | ₩24,134 | ₩24,522 | ₩23,142 | ₩23,866 | -1.11% | 6.9만 |
|---|
| 2026.04.20 | ₩23,973 | ₩25,434 | ₩23,410 | ₩24,027 | +0.22% | 19.3만 |
|---|
| 2026.04.17 | ₩23,276 | ₩24,120 | ₩23,223 | ₩24,000 | +3.11% | 5.4만 |
|---|
| 2026.04.16 | ₩23,196 | ₩23,517 | ₩22,646 | ₩22,861 | -1.44% | 4.3만 |
|---|
| 2026.04.15 | ₩23,263 | ₩23,812 | ₩23,022 | ₩23,424 | +0.69% | 4.3만 |
|---|
| 2026.04.14 | ₩23,383 | ₩23,866 | ₩23,169 | ₩23,517 | +0.57% | 5.4만 |
|---|
| 2026.04.13 | ₩23,357 | ₩23,504 | ₩22,338 | ₩23,330 | -0.11% | 11.1만 |
|---|
| 2026.04.10 | ₩23,544 | ₩24,120 | ₩23,182 | ₩23,209 | -1.42% | 4.4만 |
|---|
| 2026.04.09 | ₩22,874 | ₩24,107 | ₩22,392 | ₩23,785 | +3.98% | 5.8만 |
|---|
| 2026.04.08 | ₩23,115 | ₩23,290 | ₩22,486 | ₩22,888 | -0.99% | 8.3만 |
|---|
| 2026.04.07 | ₩22,459 | ₩22,526 | ₩21,842 | ₩22,486 | +0.12% | 5.1만 |
|---|
| 2026.04.06 | ₩23,129 | ₩23,129 | ₩22,472 | ₩22,633 | -2.14% | 5.7만 |
|---|
| 2026.04.02 | ₩22,646 | ₩23,544 | ₩22,218 | ₩23,450 | +3.55% | 6.4만 |
|---|
| 2026.04.01 | ₩22,566 | ₩23,625 | ₩22,566 | ₩23,075 | +2.26% | 6.5만 |
|---|
| 2026.03.31 | ₩22,794 | ₩23,089 | ₩21,561 | ₩22,325 | -2.06% | 8.8만 |
|---|
| 2026.03.30 | ₩22,874 | ₩23,236 | ₩22,445 | ₩22,566 | -1.35% | 4만 |
|---|
| 2026.03.27 | ₩23,089 | ₩23,303 | ₩22,405 | ₩22,727 | -1.57% | 10.8만 |
|---|
| 2026.03.26 | ₩23,089 | ₩23,960 | ₩23,089 | ₩23,383 | +1.28% | 9.9만 |
|---|
| 2026.03.25 | ₩23,383 | ₩24,509 | ₩23,022 | ₩23,330 | -0.23% | 11.6만 |
|---|
| 2026.03.24 | ₩22,378 | ₩23,584 | ₩22,285 | ₩23,156 | +3.47% | 11.8만 |
|---|
| 2026.03.23 | ₩22,365 | ₩23,102 | ₩21,360 | ₩22,378 | +0.06% | 17.3만 |
|---|
| 2026.03.20 | ₩21,253 | ₩22,914 | ₩20,663 | ₩22,137 | +4.16% | 32.5만 |
|---|
| 2026.03.19 | ₩17,460 | ₩23,249 | ₩17,460 | ₩20,409 | +16.88% | 189.1만 |
|---|
| 2026.03.18 | ₩15,933 | ₩16,228 | ₩15,531 | ₩15,558 | -2.35% | 8.4만 |
|---|
| 2026.03.17 | ₩16,348 | ₩16,683 | ₩15,933 | ₩16,241 | -0.66% | 5.2만 |
|---|
| 2026.03.16 | ₩16,308 | ₩16,978 | ₩16,040 | ₩16,174 | -0.82% | 5만 |
|---|
| 2026.03.13 | ₩16,884 | ₩16,884 | ₩15,906 | ₩16,013 | -5.16% | 8.6만 |
|---|
| 2026.03.12 | ₩16,415 | ₩17,099 | ₩16,094 | ₩16,804 | +2.37% | 6.9만 |
|---|
| 2026.03.11 | ₩17,032 | ₩17,581 | ₩16,094 | ₩16,831 | -1.18% | 11.3만 |
|---|
| 2026.03.10 | ₩17,072 | ₩17,956 | ₩16,723 | ₩17,179 | +0.63% | 10.9만 |
|---|
| 2026.03.09 | ₩16,630 | ₩17,407 | ₩15,759 | ₩17,393 | +4.59% | 13.9만 |
|---|
| 2026.03.06 | ₩17,554 | ₩17,929 | ₩16,670 | ₩16,884 | -3.82% | 7.9만 |
|---|
| 2026.03.05 | ₩19,470 | ₩19,779 | ₩17,581 | ₩17,769 | -8.74% | 5.5만 |
|---|
| 2026.03.04 | ₩19,028 | ₩19,926 | ₩18,774 | ₩19,765 | +3.87% | 10.4만 |
|---|
| 2026.03.03 | ₩18,144 | ₩19,135 | ₩17,903 | ₩18,894 | +4.14% | 10.4만 |
|---|
| 2026.03.02 | ₩17,862 | ₩18,747 | ₩17,728 | ₩18,398 | +3.00% | 9.3만 |
|---|
| 2026.02.27 | ₩17,889 | ₩18,385 | ₩17,795 | ₩18,037 | +0.82% | 3만 |
|---|
| 2026.02.26 | ₩17,581 | ₩18,331 | ₩17,286 | ₩18,023 | +2.52% | 4.8만 |
|---|
| 2026.02.25 | ₩17,876 | ₩18,063 | ₩17,380 | ₩17,514 | -2.02% | 2.5만 |
|---|
| 2026.02.24 | ₩17,300 | ₩17,903 | ₩17,273 | ₩17,688 | +2.25% | 5만 |
|---|
| 2026.02.23 | ₩17,809 | ₩17,822 | ₩17,085 | ₩17,380 | -2.41% | 7.1만 |
|---|
| 2026.02.20 | ₩17,259 | ₩17,970 | ₩17,125 | ₩17,742 | +2.80% | 4.5만 |
|---|
| 2026.02.19 | ₩17,527 | ₩17,648 | ₩17,018 | ₩17,407 | -0.69% | 6.4만 |
|---|
| 2026.02.18 | ₩17,554 | ₩18,439 | ₩17,393 | ₩17,447 | -0.61% | 4.7만 |
|---|
| 2026.02.17 | ₩17,300 | ₩17,782 | ₩17,125 | ₩17,715 | +2.40% | 8.9만 |
|---|
| 2026.02.13 | ₩17,192 | ₩17,675 | ₩16,951 | ₩17,219 | +0.16% | 4.6만 |
|---|
| 2026.02.12 | ₩17,300 | ₩17,420 | ₩16,965 | ₩17,139 | -0.93% | 7.3만 |
|---|
| 2026.02.11 | ₩16,884 | ₩17,286 | ₩16,764 | ₩17,032 | +0.87% | 8.6만 |
|---|
| 2026.02.10 | ₩17,367 | ₩17,661 | ₩16,924 | ₩16,965 | -2.31% | 2.8만 |
|---|
| 2026.02.09 | ₩17,581 | ₩17,970 | ₩16,924 | ₩17,367 | -1.22% | 9.2만 |
|---|
| 2026.02.06 | ₩17,367 | ₩18,010 | ₩17,367 | ₩17,889 | +3.01% | 7.9만 |
|---|
| 2026.02.05 | ₩17,152 | ₩17,568 | ₩16,844 | ₩17,139 | -0.08% | 7.8만 |
|---|
| 2026.02.04 | ₩17,434 | ₩17,769 | ₩16,951 | ₩17,259 | -1.00% | 9.8만 |
|---|
| 2026.02.03 | ₩17,728 | ₩18,037 | ₩17,407 | ₩17,702 | -0.15% | 8.1만 |
|---|
| 2026.02.02 | ₩18,224 | ₩18,800 | ₩17,434 | ₩17,581 | -3.53% | 10.5만 |
|---|
| 2026.01.30 | ₩20,047 | ₩20,100 | ₩18,050 | ₩18,278 | -8.82% | 9.2만 |
|---|
| 2026.01.29 | ₩19,135 | ₩20,248 | ₩18,733 | ₩19,886 | +3.92% | 12.8만 |
|---|
| 2026.01.28 | ₩18,251 | ₩19,082 | ₩18,251 | ₩19,015 | +4.19% | 5.7만 |
|---|
| 2026.01.27 | ₩18,385 | ₩18,425 | ₩17,889 | ₩18,264 | -0.66% | 2.1만 |
|---|
| 2026.01.26 | ₩18,372 | ₩18,666 | ₩17,782 | ₩18,385 | +0.07% | 8.5만 |
|---|
| 2026.01.23 | ₩18,934 | ₩19,189 | ₩17,661 | ₩18,318 | -3.26% | 10.8만 |
|---|
| 2026.01.22 | ₩18,988 | ₩19,189 | ₩18,626 | ₩19,001 | +0.07% | 5.2만 |
|---|
| 2026.01.21 | ₩17,434 | ₩19,028 | ₩17,152 | ₩18,934 | +8.61% | 10.2만 |
|---|
| 2026.01.20 | ₩18,425 | ₩18,586 | ₩17,125 | ₩17,125 | -7.05% | 11만 |
|---|
| 2026.01.16 | ₩19,430 | ₩19,430 | ₩18,372 | ₩18,975 | -2.34% | 8.2만 |
|---|
| 2026.01.15 | ₩18,465 | ₩19,524 | ₩18,251 | ₩19,377 | +4.93% | 11.1만 |
|---|
| 2026.01.14 | ₩19,363 | ₩19,430 | ₩17,675 | ₩18,412 | -4.91% | 11.9만 |
|---|
| 2026.01.13 | ₩19,216 | ₩19,765 | ₩18,666 | ₩19,363 | +0.77% | 12.6만 |
|---|
| 2026.01.12 | ₩16,831 | ₩19,350 | ₩16,817 | ₩19,109 | +13.54% | 15.3만 |
|---|
| 2026.01.09 | ₩17,809 | ₩17,809 | ₩16,764 | ₩16,777 | -5.79% | 10.1만 |
|---|
| 2026.01.08 | ₩17,782 | ₩18,278 | ₩17,420 | ₩17,822 | +0.23% | 7.4만 |
|---|
| 2026.01.07 | ₩17,072 | ₩18,238 | ₩17,072 | ₩17,769 | +4.08% | 10.6만 |
|---|
| 2026.01.06 | ₩16,857 | ₩17,179 | ₩16,348 | ₩17,072 | +1.27% | 7.1만 |
|---|
| 2026.01.05 | ₩16,362 | ₩17,259 | ₩14,740 | ₩17,099 | +4.50% | 10만 |
|---|
| 2026.01.02 | ₩17,862 | ₩18,171 | ₩16,000 | ₩16,067 | -10.05% | 12.2만 |
|---|
| 2025.12.31 | ₩16,978 | ₩18,908 | ₩16,978 | ₩17,929 | +5.60% | 10.1만 |
|---|
| 2025.12.30 | ₩17,219 | ₩17,420 | ₩16,790 | ₩16,790 | -2.49% | 1.1만 |
|---|
| 2025.12.29 | ₩16,777 | ₩17,393 | ₩16,737 | ₩17,166 | +2.32% | 4.4만 |
|---|
| 2025.12.26 | ₩17,367 | ₩17,367 | ₩16,522 | ₩16,750 | -3.55% | 2.6만 |
|---|
| 2025.12.24 | ₩17,072 | ₩17,527 | ₩17,058 | ₩17,393 | +1.88% | 7.1만 |
|---|
| 2025.12.23 | ₩17,152 | ₩17,728 | ₩16,844 | ₩17,032 | -0.70% | 8만 |
|---|
| 2025.12.22 | ₩19,417 | ₩20,221 | ₩17,219 | ₩17,728 | -8.70% | 16만 |
|---|
| 2025.12.19 | ₩17,206 | ₩20,181 | ₩16,804 | ₩19,524 | +13.47% | 36.6만 |
|---|
| 2025.12.18 | ₩15,759 | ₩18,063 | ₩15,678 | ₩18,063 | +14.63% | 35만 |
|---|
| 2025.12.17 | ₩16,107 | ₩16,482 | ₩15,531 | ₩15,678 | -2.66% | 10.4만 |
|---|
| 2025.12.16 | ₩16,924 | ₩16,951 | ₩16,388 | ₩16,670 | -1.50% | 3.4만 |
|---|
| 2025.12.15 | ₩17,112 | ₩17,112 | ₩16,429 | ₩16,831 | -1.64% | 3.3만 |
|---|
| 2025.12.12 | ₩17,072 | ₩17,072 | ₩16,589 | ₩16,777 | -1.73% | 1.7만 |
|---|
| 2025.12.11 | ₩16,603 | ₩17,233 | ₩16,536 | ₩16,804 | +1.21% | 4.2만 |
|---|
| 2025.12.10 | ₩16,509 | ₩16,965 | ₩16,027 | ₩16,804 | +1.79% | 8.4만 |
|---|
| 2025.12.09 | ₩16,790 | ₩17,018 | ₩16,388 | ₩16,750 | -0.24% | 6.2만 |
|---|
| 2025.12.08 | ₩17,501 | ₩18,385 | ₩16,764 | ₩16,764 | -4.21% | 7.7만 |
|---|
| 2025.12.05 | ₩17,929 | ₩18,144 | ₩17,192 | ₩17,688 | -1.35% | 6.9만 |
|---|
| 2025.12.04 | ₩17,889 | ₩18,398 | ₩16,777 | ₩17,715 | -0.97% | 11.1만 |
|---|
| 2025.12.03 | ₩17,085 | ₩18,063 | ₩16,764 | ₩17,501 | +2.43% | 15.9만 |
|---|
| 2025.12.02 | ₩15,544 | ₩17,072 | ₩15,450 | ₩16,750 | +7.76% | 11.5만 |
|---|
| 2025.12.01 | ₩15,383 | ₩15,692 | ₩15,330 | ₩15,491 | +0.70% | 5.3만 |
|---|
| 2025.11.28 | ₩15,785 | ₩16,040 | ₩15,450 | ₩15,450 | -2.12% | 3.3만 |
|---|
| 2025.11.26 | ₩15,544 | ₩15,678 | ₩15,290 | ₩15,598 | +0.34% | 5.6만 |
|---|
| 2025.11.25 | ₩14,472 | ₩15,477 | ₩14,472 | ₩15,450 | +6.76% | 6.7만 |
|---|
| 2025.11.24 | ₩13,990 | ₩14,727 | ₩13,628 | ₩14,392 | +2.87% | 7.5만 |
|---|
| 2025.11.21 | ₩14,137 | ₩14,352 | ₩13,641 | ₩14,057 | -0.57% | 4.9만 |
|---|
| 2025.11.20 | ₩14,244 | ₩15,236 | ₩14,030 | ₩14,164 | -0.56% | 5.9만 |
|---|
| 2025.11.19 | ₩13,990 | ₩14,204 | ₩13,708 | ₩14,110 | +0.86% | 3만 |
|---|
| 2025.11.18 | ₩13,561 | ₩14,017 | ₩13,414 | ₩13,909 | +2.57% | 3.6만 |
|---|
| 2025.11.17 | ₩14,043 | ₩14,043 | ₩13,507 | ₩13,615 | -3.05% | 6.2만 |
|---|
| 2025.11.14 | ₩13,816 | ₩14,445 | ₩13,574 | ₩14,244 | +3.10% | 5.2만 |
|---|
| 2025.11.13 | ₩14,579 | ₩14,579 | ₩13,427 | ₩13,990 | -4.04% | 8.7만 |
|---|
| 2025.11.12 | ₩14,834 | ₩14,941 | ₩14,405 | ₩14,486 | -2.35% | 4.3만 |
|---|
| 2025.11.11 | ₩15,129 | ₩15,209 | ₩14,566 | ₩14,834 | -1.95% | 8만 |
|---|
| 2025.11.10 | ₩13,682 | ₩15,129 | ₩13,266 | ₩15,062 | +10.09% | 20.8만 |
|---|
| 2025.11.07 | ₩13,682 | ₩13,829 | ₩13,387 | ₩13,628 | -0.39% | 5.9만 |
|---|
| 2025.11.06 | ₩14,405 | ₩14,660 | ₩13,306 | ₩13,802 | -4.19% | 11.2만 |
|---|
| 2025.11.05 | ₩12,918 | ₩13,400 | ₩12,744 | ₩13,092 | +1.35% | 14.5만 |
|---|
| 2025.11.04 | ₩12,529 | ₩12,904 | ₩12,449 | ₩12,770 | +1.93% | 5.7만 |
|---|
| 2025.11.03 | ₩12,275 | ₩12,757 | ₩12,194 | ₩12,610 | +2.73% | 8.2만 |
|---|
| 2025.10.31 | ₩11,886 | ₩12,288 | ₩11,806 | ₩12,181 | +2.48% | 6.6만 |
|---|
| 2025.10.30 | ₩11,792 | ₩11,993 | ₩11,430 | ₩11,792 | 0.00% | 7.2만 |
|---|
| 2025.10.29 | ₩12,583 | ₩12,717 | ₩11,913 | ₩12,047 | -4.26% | 7.9만 |
|---|
| 2025.10.28 | ₩11,551 | ₩12,489 | ₩11,484 | ₩12,476 | +8.00% | 11만 |
|---|
| 2025.10.27 | ₩11,739 | ₩11,886 | ₩11,323 | ₩11,484 | -2.17% | 9.2만 |
|---|
| 2025.10.24 | ₩11,444 | ₩11,779 | ₩11,270 | ₩11,779 | +2.93% | 6.9만 |
|---|
| 2025.10.23 | ₩11,055 | ₩11,390 | ₩10,921 | ₩11,377 | +2.91% | 5.1만 |
|---|
| 2025.10.22 | ₩10,787 | ₩11,015 | ₩10,774 | ₩11,015 | +2.11% | 3.2만 |
|---|
| 2025.10.21 | ₩10,801 | ₩10,894 | ₩10,573 | ₩10,760 | -0.37% | 3.4만 |
|---|
| 2025.10.20 | ₩10,707 | ₩10,841 | ₩10,559 | ₩10,720 | +0.13% | 7.4만 |
|---|
| 2025.10.17 | ₩10,425 | ₩10,787 | ₩10,198 | ₩10,720 | +2.83% | 3.6만 |
|---|
| 2025.10.16 | ₩10,600 | ₩10,626 | ₩10,439 | ₩10,439 | -1.52% | 2.9만 |
|---|
| 2025.10.15 | ₩10,399 | ₩10,519 | ₩10,358 | ₩10,519 | +1.16% | 2.6만 |
|---|
| 2025.10.14 | ₩10,224 | ₩10,479 | ₩10,224 | ₩10,385 | +1.57% | 3.1만 |
|---|
| 2025.10.13 | ₩10,345 | ₩10,479 | ₩10,238 | ₩10,439 | +0.91% | 3.8만 |
|---|
| 2025.10.10 | ₩10,573 | ₩10,600 | ₩10,131 | ₩10,171 | -3.80% | 2.8만 |
|---|