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 | ₩16,196 | ₩16,209 | ₩15,928 | ₩15,955 | -1.49% | 4.6만 |
| 2026.10.08 | ₩15,995 | ₩16,169 | ₩15,995 | ₩16,129 | +0.84% | 5.9만 |
| 2026.10.07 | ₩16,062 | ₩16,222 | ₩15,835 | ₩16,182 | +0.75% | 6.7만 |
| 2026.10.06 | ₩16,116 | ₩16,303 | ₩15,982 | ₩16,236 | +0.75% | 5.7만 |
| 2026.10.05 | ₩16,075 | ₩16,209 | ₩15,835 | ₩16,102 | +0.17% | 7.3만 |
| 2026.10.02 | ₩16,303 | ₩16,369 | ₩15,969 | ₩16,249 | -0.33% | 9.3만 |
| 2026.10.01 | ₩16,035 | ₩16,436 | ₩16,035 | ₩16,289 | +1.58% | 7.9만 |
| 2026.09.30 | ₩16,650 | ₩16,704 | ₩15,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,142 |
| -3.05% |
| 17만 |
| 2026.09.29 | ₩16,410 | ₩17,038 | ₩16,222 | ₩16,650 | +1.47% | 8.6만 |
|---|
| 2026.09.28 | ₩16,637 | ₩16,797 | ₩16,236 | ₩16,356 | -1.69% | 9.3만 |
|---|
| 2026.09.25 | ₩16,957 | ₩17,064 | ₩16,490 | ₩16,757 | -1.18% | 7.4만 |
|---|
| 2026.09.24 | ₩16,663 | ₩16,917 | ₩16,356 | ₩16,864 | +1.20% | 6.4만 |
|---|
| 2026.09.23 | ₩16,957 | ₩17,144 | ₩16,637 | ₩16,650 | -1.81% | 6.2만 |
|---|
| 2026.09.22 | ₩17,425 | ₩17,599 | ₩17,038 | ₩17,158 | -1.53% | 8.1만 |
|---|
| 2026.09.21 | ₩17,144 | ₩17,572 | ₩16,717 | ₩17,305 | +0.94% | 11.1만 |
|---|
| 2026.09.18 | ₩18,013 | ₩18,013 | ₩16,503 | ₩16,650 | -7.57% | 24.5만 |
|---|
| 2026.09.17 | ₩17,198 | ₩18,401 | ₩16,610 | ₩18,267 | +6.22% | 66.1만 |
|---|
| 2026.09.16 | ₩17,372 | ₩17,452 | ₩16,877 | ₩17,131 | -1.38% | 9.3만 |
|---|
| 2026.09.15 | ₩17,759 | ₩17,759 | ₩16,917 | ₩17,372 | -2.18% | 8.2만 |
|---|
| 2026.09.14 | ₩17,759 | ₩17,933 | ₩17,612 | ₩17,666 | -0.53% | 7.3만 |
|---|
| 2026.09.11 | ₩18,427 | ₩18,614 | ₩17,799 | ₩17,986 | -2.39% | 8.5만 |
|---|
| 2026.09.10 | ₩18,387 | ₩18,534 | ₩17,986 | ₩18,267 | -0.65% | 14.5만 |
|---|
| 2026.09.09 | ₩18,507 | ₩18,708 | ₩18,387 | ₩18,641 | +0.72% | 7.8만 |
|---|
| 2026.09.08 | ₩18,842 | ₩18,922 | ₩18,347 | ₩18,788 | -0.28% | 10.9만 |
|---|
| 2026.09.04 | ₩18,240 | ₩18,908 | ₩18,240 | ₩18,801 | +3.08% | 5.1만 |
|---|
| 2026.09.03 | ₩18,494 | ₩18,574 | ₩18,067 | ₩18,360 | -0.72% | 6.5만 |
|---|
| 2026.09.02 | ₩18,601 | ₩18,614 | ₩18,133 | ₩18,387 | -1.15% | 11.7만 |
|---|
| 2026.09.01 | ₩18,387 | ₩18,654 | ₩17,773 | ₩18,467 | +0.44% | 16.9만 |
|---|
| 2026.08.31 | ₩18,401 | ₩18,561 | ₩18,133 | ₩18,441 | +0.22% | 12.1만 |
|---|
| 2026.08.28 | ₩18,534 | ₩19,002 | ₩18,387 | ₩18,427 | -0.58% | 8.1만 |
|---|
| 2026.08.27 | ₩19,109 | ₩19,109 | ₩18,494 | ₩18,614 | -2.59% | 9만 |
|---|
| 2026.08.26 | ₩18,842 | ₩19,176 | ₩18,574 | ₩18,975 | +0.71% | 8.2만 |
|---|
| 2026.08.25 | ₩19,029 | ₩19,924 | ₩18,614 | ₩18,801 | -1.19% | 9.5만 |
|---|
| 2026.08.24 | ₩19,002 | ₩19,790 | ₩18,721 | ₩18,908 | -0.49% | 12.6만 |
|---|
| 2026.08.21 | ₩19,069 | ₩19,176 | ₩18,414 | ₩18,882 | -0.98% | 10.7만 |
|---|
| 2026.08.20 | ₩19,777 | ₩20,111 | ₩18,708 | ₩18,842 | -4.73% | 18.1만 |
|---|
| 2026.08.19 | ₩21,073 | ₩21,073 | ₩19,884 | ₩20,044 | -4.88% | 13.7만 |
|---|
| 2026.08.18 | ₩21,100 | ₩21,314 | ₩20,699 | ₩20,846 | -1.20% | 13.1만 |
|---|
| 2026.08.17 | ₩21,581 | ₩21,942 | ₩20,993 | ₩21,140 | -2.04% | 13.8만 |
|---|
| 2026.08.14 | ₩21,661 | ₩21,968 | ₩21,207 | ₩21,421 | -1.11% | 9.9만 |
|---|
| 2026.08.13 | ₩21,661 | ₩21,768 | ₩21,073 | ₩21,621 | -0.19% | 14.8만 |
|---|
| 2026.08.12 | ₩21,701 | ₩21,968 | ₩21,207 | ₩21,581 | -0.55% | 12.8만 |
|---|
| 2026.08.11 | ₩21,421 | ₩21,862 | ₩21,113 | ₩21,487 | +0.31% | 16.5만 |
|---|
| 2026.08.10 | ₩22,824 | ₩23,331 | ₩21,394 | ₩21,461 | -5.97% | 25.7만 |
|---|
| 2026.08.07 | ₩24,213 | ₩24,948 | ₩22,810 | ₩22,957 | -5.19% | 23.6만 |
|---|
| 2026.08.06 | ₩25,510 | ₩25,510 | ₩21,634 | ₩24,093 | -5.55% | 30.9만 |
|---|
| 2026.08.05 | ₩28,864 | ₩29,585 | ₩28,142 | ₩28,342 | -1.81% | 11.6만 |
|---|
| 2026.08.04 | ₩28,730 | ₩29,545 | ₩28,369 | ₩29,305 | +2.00% | 10.6만 |
|---|
| 2026.08.03 | ₩29,198 | ₩29,438 | ₩28,316 | ₩28,543 | -2.24% | 9.8만 |
|---|
| 2026.07.31 | ₩29,224 | ₩29,251 | ₩28,556 | ₩28,971 | -0.87% | 9만 |
|---|
| 2026.07.30 | ₩29,144 | ₩29,759 | ₩28,596 | ₩28,971 | -0.60% | 11.6만 |
|---|
| 2026.07.29 | ₩28,316 | ₩28,770 | ₩27,287 | ₩28,356 | +0.14% | 14.4만 |
|---|
| 2026.07.28 | ₩28,463 | ₩28,623 | ₩27,781 | ₩28,583 | +0.42% | 16.7만 |
|---|
| 2026.07.27 | ₩27,875 | ₩28,997 | ₩27,728 | ₩28,663 | +2.83% | 14만 |
|---|
| 2026.07.24 | ₩28,329 | ₩28,329 | ₩27,140 | ₩27,594 | -2.59% | 8.9만 |
|---|
| 2026.07.23 | ₩28,463 | ₩28,717 | ₩27,795 | ₩27,902 | -1.97% | 11.4만 |
|---|
| 2026.07.22 | ₩28,503 | ₩28,770 | ₩27,674 | ₩28,516 | +0.05% | 11.1만 |
|---|
| 2026.07.21 | ₩26,899 | ₩28,930 | ₩26,899 | ₩28,690 | +6.66% | 15.6만 |
|---|
| 2026.07.20 | ₩28,316 | ₩28,730 | ₩27,033 | ₩27,621 | -2.45% | 14.2만 |
|---|
| 2026.07.17 | ₩27,447 | ₩28,503 | ₩27,394 | ₩28,142 | +2.53% | 13.5만 |
|---|
| 2026.07.16 | ₩28,610 | ₩28,730 | ₩27,728 | ₩28,035 | -2.01% | 10.6만 |
|---|
| 2026.07.15 | ₩29,572 | ₩30,481 | ₩28,570 | ₩28,917 | -2.21% | 7.9만 |
|---|
| 2026.07.14 | ₩30,093 | ₩30,574 | ₩29,398 | ₩29,826 | -0.89% | 8.1만 |
|---|
| 2026.07.13 | ₩30,200 | ₩31,496 | ₩29,305 | ₩29,919 | -0.93% | 26.8만 |
|---|
| 2026.07.10 | ₩30,948 | ₩31,550 | ₩29,999 | ₩30,200 | -2.42% | 14.1만 |
|---|
| 2026.07.09 | ₩31,590 | ₩32,044 | ₩30,293 | ₩30,307 | -4.06% | 10.7만 |
|---|
| 2026.07.08 | ₩31,055 | ₩32,044 | ₩30,614 | ₩31,403 | +1.12% | 13.8만 |
|---|
| 2026.07.07 | ₩33,554 | ₩33,554 | ₩30,534 | ₩31,456 | -6.25% | 23.9만 |
|---|
| 2026.07.06 | ₩34,155 | ₩35,411 | ₩32,645 | ₩33,594 | -1.64% | 8.9만 |
|---|
| 2026.07.02 | ₩36,267 | ₩36,267 | ₩33,754 | ₩34,155 | -5.82% | 10.3만 |
|---|
| 2026.07.01 | ₩38,298 | ₩38,445 | ₩35,331 | ₩35,973 | -6.07% | 11.8만 |
|---|
| 2026.06.30 | ₩38,218 | ₩39,661 | ₩37,349 | ₩38,592 | +0.98% | 21.4만 |
|---|
| 2026.06.29 | ₩37,082 | ₩38,485 | ₩36,347 | ₩38,244 | +3.14% | 12.8만 |
|---|
| 2026.06.26 | ₩35,385 | ₩38,592 | ₩33,928 | ₩37,135 | +4.95% | 39.9만 |
|---|
| 2026.06.25 | ₩35,679 | ₩36,186 | ₩34,129 | ₩35,064 | -1.72% | 13.4만 |
|---|
| 2026.06.24 | ₩35,999 | ₩38,204 | ₩35,238 | ₩35,652 | -0.97% | 16.2만 |
|---|
| 2026.06.23 | ₩36,507 | ₩37,149 | ₩35,452 | ₩35,826 | -1.87% | 6.5만 |
|---|
| 2026.06.22 | ₩36,721 | ₩37,416 | ₩34,797 | ₩36,788 | +0.18% | 10.2만 |
|---|
| 2026.06.18 | ₩35,411 | ₩37,002 | ₩35,291 | ₩36,721 | +3.70% | 8.6만 |
|---|
| 2026.06.17 | ₩35,144 | ₩35,612 | ₩34,823 | ₩35,305 | +0.46% | 5.2만 |
|---|
| 2026.06.16 | ₩36,387 | ₩36,855 | ₩33,968 | ₩34,636 | -4.81% | 7.2만 |
|---|
| 2026.06.15 | ₩36,708 | ₩37,696 | ₩35,732 | ₩36,026 | -1.86% | 11.2만 |
|---|
| 2026.06.12 | ₩35,745 | ₩36,734 | ₩34,209 | ₩36,480 | +2.06% | 10.3만 |
|---|
| 2026.06.11 | ₩33,915 | ₩35,812 | ₩33,888 | ₩35,759 | +5.44% | 6.8만 |
|---|
| 2026.06.10 | ₩33,073 | ₩33,968 | ₩32,685 | ₩33,781 | +2.14% | 8.9만 |
|---|
| 2026.06.09 | ₩31,830 | ₩33,407 | ₩31,135 | ₩33,233 | +4.41% | 12.5만 |
|---|
| 2026.06.08 | ₩31,670 | ₩32,792 | ₩31,149 | ₩31,403 | -0.84% | 8.1만 |
|---|
| 2026.06.05 | ₩31,563 | ₩33,220 | ₩31,095 | ₩31,456 | -0.34% | 10.9만 |
|---|
| 2026.06.04 | ₩32,512 | ₩33,460 | ₩32,258 | ₩33,153 | +1.97% | 7.9만 |
|---|
| 2026.06.03 | ₩32,592 | ₩33,554 | ₩31,496 | ₩32,244 | -1.07% | 9.7만 |
|---|
| 2026.06.02 | ₩33,781 | ₩33,781 | ₩32,084 | ₩32,926 | -2.53% | 11.3만 |
|---|
| 2026.06.01 | ₩33,260 | ₩33,955 | ₩31,670 | ₩32,057 | -3.62% | 13.4만 |
|---|
| 2026.05.29 | ₩36,962 | ₩38,618 | ₩33,394 | ₩34,022 | -7.95% | 17.5만 |
|---|
| 2026.05.28 | ₩35,933 | ₩36,868 | ₩34,356 | ₩36,761 | +2.31% | 14.1만 |
|---|
| 2026.05.27 | ₩34,356 | ₩36,387 | ₩34,008 | ₩35,812 | +4.24% | 14.1만 |
|---|
| 2026.05.26 | ₩32,271 | ₩35,411 | ₩32,271 | ₩34,262 | +6.17% | 11.9만 |
|---|
| 2026.05.22 | ₩31,991 | ₩32,632 | ₩31,322 | ₩31,870 | -0.38% | 8.1만 |
|---|
| 2026.05.21 | ₩32,739 | ₩33,140 | ₩31,469 | ₩32,031 | -2.16% | 6.7만 |
|---|
| 2026.05.20 | ₩30,641 | ₩32,191 | ₩29,732 | ₩32,164 | +4.97% | 15.8만 |
|---|
| 2026.05.19 | ₩32,792 | ₩33,033 | ₩30,227 | ₩30,400 | -7.29% | 12만 |
|---|
| 2026.05.18 | ₩32,204 | ₩34,396 | ₩32,097 | ₩33,126 | +2.86% | 7.7만 |
|---|
| 2026.05.15 | ₩31,683 | ₩32,846 | ₩31,416 | ₩32,204 | +1.64% | 7만 |
|---|
| 2026.05.14 | ₩32,605 | ₩32,752 | ₩31,349 | ₩31,964 | -1.97% | 14.3만 |
|---|
| 2026.05.13 | ₩32,405 | ₩33,140 | ₩31,777 | ₩32,538 | +0.41% | 12.6만 |
|---|
| 2026.05.12 | ₩32,351 | ₩32,859 | ₩30,855 | ₩32,298 | -0.17% | 18.2만 |
|---|
| 2026.05.11 | ₩34,276 | ₩36,026 | ₩32,164 | ₩32,432 | -5.38% | 26.9만 |
|---|
| 2026.05.08 | ₩31,817 | ₩33,527 | ₩30,133 | ₩32,899 | +3.40% | 13.7만 |
|---|
| 2026.05.07 | ₩28,209 | ₩33,287 | ₩28,209 | ₩31,095 | +10.23% | 47.4만 |
|---|
| 2026.05.06 | ₩23,839 | ₩25,964 | ₩22,917 | ₩25,643 | +7.57% | 25.4만 |
|---|
| 2026.05.05 | ₩22,543 | ₩23,719 | ₩22,356 | ₩23,211 | +2.96% | 4.4만 |
|---|
| 2026.05.04 | ₩23,612 | ₩24,106 | ₩22,089 | ₩22,396 | -5.15% | 6.4만 |
|---|
| 2026.05.01 | ₩23,572 | ₩24,347 | ₩23,572 | ₩23,786 | +0.91% | 6.3만 |
|---|
| 2026.04.30 | ₩23,078 | ₩23,826 | ₩22,850 | ₩23,532 | +1.97% | 4.2만 |
|---|
| 2026.04.29 | ₩23,813 | ₩23,813 | ₩22,837 | ₩22,837 | -4.10% | 4.5만 |
|---|
| 2026.04.28 | ₩23,786 | ₩24,240 | ₩23,064 | ₩23,786 | 0.00% | 3.4만 |
|---|
| 2026.04.27 | ₩24,748 | ₩24,748 | ₩23,625 | ₩23,706 | -4.21% | 4.2만 |
|---|
| 2026.04.24 | ₩24,574 | ₩25,269 | ₩24,294 | ₩24,721 | +0.60% | 5.9만 |
|---|
| 2026.04.23 | ₩23,786 | ₩25,242 | ₩23,786 | ₩24,748 | +4.04% | 10.9만 |
|---|
| 2026.04.22 | ₩23,893 | ₩24,414 | ₩23,572 | ₩23,839 | -0.22% | 5.1만 |
|---|
| 2026.04.21 | ₩24,066 | ₩24,454 | ₩23,078 | ₩23,799 | -1.11% | 6.9만 |
|---|
| 2026.04.20 | ₩23,906 | ₩25,363 | ₩23,345 | ₩23,960 | +0.22% | 19.3만 |
|---|
| 2026.04.17 | ₩23,211 | ₩24,053 | ₩23,158 | ₩23,933 | +3.11% | 5.4만 |
|---|
| 2026.04.16 | ₩23,131 | ₩23,452 | ₩22,583 | ₩22,797 | -1.44% | 4.3만 |
|---|
| 2026.04.15 | ₩23,198 | ₩23,746 | ₩22,957 | ₩23,358 | +0.69% | 4.3만 |
|---|
| 2026.04.14 | ₩23,318 | ₩23,799 | ₩23,104 | ₩23,452 | +0.57% | 5.4만 |
|---|
| 2026.04.13 | ₩23,291 | ₩23,438 | ₩22,276 | ₩23,265 | -0.11% | 11.1만 |
|---|
| 2026.04.10 | ₩23,478 | ₩24,053 | ₩23,118 | ₩23,144 | -1.42% | 4.4만 |
|---|
| 2026.04.09 | ₩22,810 | ₩24,040 | ₩22,329 | ₩23,719 | +3.98% | 5.8만 |
|---|
| 2026.04.08 | ₩23,051 | ₩23,225 | ₩22,423 | ₩22,824 | -0.99% | 8.3만 |
|---|
| 2026.04.07 | ₩22,396 | ₩22,463 | ₩21,781 | ₩22,423 | +0.12% | 5.1만 |
|---|
| 2026.04.06 | ₩23,064 | ₩23,064 | ₩22,409 | ₩22,570 | -2.14% | 5.7만 |
|---|
| 2026.04.02 | ₩22,583 | ₩23,478 | ₩22,156 | ₩23,385 | +3.55% | 6.4만 |
|---|
| 2026.04.01 | ₩22,503 | ₩23,559 | ₩22,503 | ₩23,011 | +2.26% | 6.5만 |
|---|
| 2026.03.31 | ₩22,730 | ₩23,024 | ₩21,501 | ₩22,262 | -2.06% | 8.8만 |
|---|
| 2026.03.30 | ₩22,810 | ₩23,171 | ₩22,383 | ₩22,503 | -1.35% | 4만 |
|---|
| 2026.03.27 | ₩23,024 | ₩23,238 | ₩22,343 | ₩22,663 | -1.57% | 10.8만 |
|---|
| 2026.03.26 | ₩23,024 | ₩23,893 | ₩23,024 | ₩23,318 | +1.28% | 9.9만 |
|---|
| 2026.03.25 | ₩23,318 | ₩24,441 | ₩22,957 | ₩23,265 | -0.23% | 11.6만 |
|---|
| 2026.03.24 | ₩22,316 | ₩23,519 | ₩22,222 | ₩23,091 | +3.47% | 11.8만 |
|---|
| 2026.03.23 | ₩22,303 | ₩23,037 | ₩21,300 | ₩22,316 | +0.06% | 17.3만 |
|---|
| 2026.03.20 | ₩21,193 | ₩22,850 | ₩20,605 | ₩22,075 | +4.16% | 32.5만 |
|---|
| 2026.03.19 | ₩17,412 | ₩23,184 | ₩17,412 | ₩20,352 | +16.88% | 189.1만 |
|---|
| 2026.03.18 | ₩15,888 | ₩16,182 | ₩15,487 | ₩15,514 | -2.35% | 8.4만 |
|---|
| 2026.03.17 | ₩16,303 | ₩16,637 | ₩15,888 | ₩16,196 | -0.66% | 5.2만 |
|---|
| 2026.03.16 | ₩16,263 | ₩16,931 | ₩15,995 | ₩16,129 | -0.82% | 5만 |
|---|
| 2026.03.13 | ₩16,837 | ₩16,837 | ₩15,862 | ₩15,969 | -5.16% | 8.6만 |
|---|
| 2026.03.12 | ₩16,369 | ₩17,051 | ₩16,049 | ₩16,757 | +2.37% | 6.9만 |
|---|
| 2026.03.11 | ₩16,984 | ₩17,532 | ₩16,049 | ₩16,784 | -1.18% | 11.3만 |
|---|
| 2026.03.10 | ₩17,024 | ₩17,906 | ₩16,677 | ₩17,131 | +0.63% | 10.9만 |
|---|
| 2026.03.09 | ₩16,583 | ₩17,358 | ₩15,715 | ₩17,345 | +4.59% | 13.9만 |
|---|
| 2026.03.06 | ₩17,505 | ₩17,879 | ₩16,623 | ₩16,837 | -3.82% | 7.9만 |
|---|
| 2026.03.05 | ₩19,416 | ₩19,723 | ₩17,532 | ₩17,719 | -8.74% | 5.5만 |
|---|
| 2026.03.04 | ₩18,975 | ₩19,870 | ₩18,721 | ₩19,710 | +3.87% | 10.4만 |
|---|
| 2026.03.03 | ₩18,093 | ₩19,082 | ₩17,853 | ₩18,842 | +4.14% | 10.4만 |
|---|
| 2026.03.02 | ₩17,813 | ₩18,695 | ₩17,679 | ₩18,347 | +3.00% | 9.3만 |
|---|
| 2026.02.27 | ₩17,839 | ₩18,334 | ₩17,746 | ₩17,986 | +0.82% | 3만 |
|---|
| 2026.02.26 | ₩17,532 | ₩18,280 | ₩17,238 | ₩17,973 | +2.52% | 4.8만 |
|---|
| 2026.02.25 | ₩17,826 | ₩18,013 | ₩17,332 | ₩17,465 | -2.02% | 2.5만 |
|---|
| 2026.02.24 | ₩17,251 | ₩17,853 | ₩17,225 | ₩17,639 | +2.25% | 5만 |
|---|
| 2026.02.23 | ₩17,759 | ₩17,773 | ₩17,038 | ₩17,332 | -2.41% | 7.1만 |
|---|
| 2026.02.20 | ₩17,211 | ₩17,920 | ₩17,078 | ₩17,692 | +2.80% | 4.5만 |
|---|
| 2026.02.19 | ₩17,479 | ₩17,599 | ₩16,971 | ₩17,358 | -0.69% | 6.4만 |
|---|
| 2026.02.18 | ₩17,505 | ₩18,387 | ₩17,345 | ₩17,398 | -0.61% | 4.7만 |
|---|
| 2026.02.17 | ₩17,251 | ₩17,732 | ₩17,078 | ₩17,666 | +2.40% | 8.9만 |
|---|
| 2026.02.13 | ₩17,144 | ₩17,626 | ₩16,904 | ₩17,171 | +0.16% | 4.6만 |
|---|
| 2026.02.12 | ₩17,251 | ₩17,372 | ₩16,917 | ₩17,091 | -0.93% | 7.3만 |
|---|
| 2026.02.11 | ₩16,837 | ₩17,238 | ₩16,717 | ₩16,984 | +0.87% | 8.6만 |
|---|
| 2026.02.10 | ₩17,318 | ₩17,612 | ₩16,877 | ₩16,917 | -2.31% | 2.8만 |
|---|
| 2026.02.09 | ₩17,532 | ₩17,920 | ₩16,877 | ₩17,318 | -1.22% | 9.2만 |
|---|
| 2026.02.06 | ₩17,318 | ₩17,960 | ₩17,318 | ₩17,839 | +3.01% | 7.9만 |
|---|
| 2026.02.05 | ₩17,104 | ₩17,519 | ₩16,797 | ₩17,091 | -0.08% | 7.8만 |
|---|
| 2026.02.04 | ₩17,385 | ₩17,719 | ₩16,904 | ₩17,211 | -1.00% | 9.8만 |
|---|
| 2026.02.03 | ₩17,679 | ₩17,986 | ₩17,358 | ₩17,652 | -0.15% | 8.1만 |
|---|
| 2026.02.02 | ₩18,173 | ₩18,748 | ₩17,385 | ₩17,532 | -3.53% | 10.5만 |
|---|
| 2026.01.30 | ₩19,991 | ₩20,044 | ₩18,000 | ₩18,227 | -8.82% | 9.2만 |
|---|
| 2026.01.29 | ₩19,082 | ₩20,191 | ₩18,681 | ₩19,830 | +3.92% | 12.8만 |
|---|
| 2026.01.28 | ₩18,200 | ₩19,029 | ₩18,200 | ₩18,962 | +4.19% | 5.7만 |
|---|
| 2026.01.27 | ₩18,334 | ₩18,374 | ₩17,839 | ₩18,213 | -0.66% | 2.1만 |
|---|
| 2026.01.26 | ₩18,320 | ₩18,614 | ₩17,732 | ₩18,334 | +0.07% | 8.5만 |
|---|
| 2026.01.23 | ₩18,882 | ₩19,136 | ₩17,612 | ₩18,267 | -3.26% | 10.8만 |
|---|
| 2026.01.22 | ₩18,935 | ₩19,136 | ₩18,574 | ₩18,948 | +0.07% | 5.2만 |
|---|
| 2026.01.21 | ₩17,385 | ₩18,975 | ₩17,104 | ₩18,882 | +8.61% | 10.2만 |
|---|
| 2026.01.20 | ₩18,374 | ₩18,534 | ₩17,078 | ₩17,078 | -7.05% | 11만 |
|---|
| 2026.01.16 | ₩19,376 | ₩19,376 | ₩18,320 | ₩18,922 | -2.34% | 8.2만 |
|---|
| 2026.01.15 | ₩18,414 | ₩19,470 | ₩18,200 | ₩19,323 | +4.93% | 11.1만 |
|---|
| 2026.01.14 | ₩19,309 | ₩19,376 | ₩17,626 | ₩18,360 | -4.91% | 11.9만 |
|---|
| 2026.01.13 | ₩19,162 | ₩19,710 | ₩18,614 | ₩19,309 | +0.77% | 12.6만 |
|---|
| 2026.01.12 | ₩16,784 | ₩19,296 | ₩16,770 | ₩19,055 | +13.54% | 15.3만 |
|---|
| 2026.01.09 | ₩17,759 | ₩17,759 | ₩16,717 | ₩16,730 | -5.79% | 10.1만 |
|---|
| 2026.01.08 | ₩17,732 | ₩18,227 | ₩17,372 | ₩17,773 | +0.23% | 7.4만 |
|---|
| 2026.01.07 | ₩17,024 | ₩18,187 | ₩17,024 | ₩17,719 | +4.08% | 10.6만 |
|---|
| 2026.01.06 | ₩16,810 | ₩17,131 | ₩16,303 | ₩17,024 | +1.27% | 7.1만 |
|---|
| 2026.01.05 | ₩16,316 | ₩17,211 | ₩14,699 | ₩17,051 | +4.50% | 10만 |
|---|
| 2026.01.02 | ₩17,813 | ₩18,120 | ₩15,955 | ₩16,022 | -10.05% | 12.2만 |
|---|
| 2025.12.31 | ₩16,931 | ₩18,855 | ₩16,931 | ₩17,879 | +5.60% | 10.1만 |
|---|
| 2025.12.30 | ₩17,171 | ₩17,372 | ₩16,744 | ₩16,744 | -2.49% | 1.1만 |
|---|
| 2025.12.29 | ₩16,730 | ₩17,345 | ₩16,690 | ₩17,118 | +2.32% | 4.4만 |
|---|
| 2025.12.26 | ₩17,318 | ₩17,318 | ₩16,476 | ₩16,704 | -3.55% | 2.6만 |
|---|
| 2025.12.24 | ₩17,024 | ₩17,479 | ₩17,011 | ₩17,345 | +1.88% | 7.1만 |
|---|
| 2025.12.23 | ₩17,104 | ₩17,679 | ₩16,797 | ₩16,984 | -0.70% | 8만 |
|---|
| 2025.12.22 | ₩19,363 | ₩20,164 | ₩17,171 | ₩17,679 | -8.70% | 16만 |
|---|
| 2025.12.19 | ₩17,158 | ₩20,124 | ₩16,757 | ₩19,470 | +13.47% | 36.6만 |
|---|
| 2025.12.18 | ₩15,715 | ₩18,013 | ₩15,634 | ₩18,013 | +14.63% | 35만 |
|---|
| 2025.12.17 | ₩16,062 | ₩16,436 | ₩15,487 | ₩15,634 | -2.66% | 10.4만 |
|---|
| 2025.12.16 | ₩16,877 | ₩16,904 | ₩16,343 | ₩16,623 | -1.50% | 3.4만 |
|---|
| 2025.12.15 | ₩17,064 | ₩17,064 | ₩16,383 | ₩16,784 | -1.64% | 3.3만 |
|---|
| 2025.12.12 | ₩17,024 | ₩17,024 | ₩16,543 | ₩16,730 | -1.73% | 1.7만 |
|---|
| 2025.12.11 | ₩16,557 | ₩17,185 | ₩16,490 | ₩16,757 | +1.21% | 4.2만 |
|---|
| 2025.12.10 | ₩16,463 | ₩16,917 | ₩15,982 | ₩16,757 | +1.79% | 8.4만 |
|---|
| 2025.12.09 | ₩16,744 | ₩16,971 | ₩16,343 | ₩16,704 | -0.24% | 6.2만 |
|---|
| 2025.12.08 | ₩17,452 | ₩18,334 | ₩16,717 | ₩16,717 | -4.21% | 7.7만 |
|---|
| 2025.12.05 | ₩17,879 | ₩18,093 | ₩17,144 | ₩17,639 | -1.35% | 6.9만 |
|---|
| 2025.12.04 | ₩17,839 | ₩18,347 | ₩16,730 | ₩17,666 | -0.97% | 11.1만 |
|---|
| 2025.12.03 | ₩17,038 | ₩18,013 | ₩16,717 | ₩17,452 | +2.43% | 15.9만 |
|---|
| 2025.12.02 | ₩15,501 | ₩17,024 | ₩15,407 | ₩16,704 | +7.76% | 11.5만 |
|---|
| 2025.12.01 | ₩15,340 | ₩15,648 | ₩15,287 | ₩15,447 | +0.70% | 5.3만 |
|---|
| 2025.11.28 | ₩15,741 | ₩15,995 | ₩15,407 | ₩15,407 | -2.12% | 3.3만 |
|---|
| 2025.11.26 | ₩15,501 | ₩15,634 | ₩15,247 | ₩15,554 | +0.34% | 5.6만 |
|---|
| 2025.11.25 | ₩14,432 | ₩15,434 | ₩14,432 | ₩15,407 | +6.76% | 6.7만 |
|---|
| 2025.11.24 | ₩13,951 | ₩14,686 | ₩13,590 | ₩14,352 | +2.87% | 7.5만 |
|---|
| 2025.11.21 | ₩14,098 | ₩14,312 | ₩13,603 | ₩14,018 | -0.57% | 4.9만 |
|---|
| 2025.11.20 | ₩14,205 | ₩15,194 | ₩13,991 | ₩14,124 | -0.56% | 5.9만 |
|---|
| 2025.11.19 | ₩13,951 | ₩14,165 | ₩13,670 | ₩14,071 | +0.86% | 3만 |
|---|
| 2025.11.18 | ₩13,523 | ₩13,977 | ₩13,376 | ₩13,871 | +2.57% | 3.6만 |
|---|
| 2025.11.17 | ₩14,004 | ₩14,004 | ₩13,470 | ₩13,577 | -3.05% | 6.2만 |
|---|
| 2025.11.14 | ₩13,777 | ₩14,405 | ₩13,537 | ₩14,205 | +3.10% | 5.2만 |
|---|
| 2025.11.13 | ₩14,539 | ₩14,539 | ₩13,390 | ₩13,951 | -4.04% | 8.7만 |
|---|
| 2025.11.12 | ₩14,793 | ₩14,900 | ₩14,365 | ₩14,445 | -2.35% | 4.3만 |
|---|
| 2025.11.11 | ₩15,087 | ₩15,167 | ₩14,525 | ₩14,793 | -1.95% | 8만 |
|---|
| 2025.11.10 | ₩13,643 | ₩15,087 | ₩13,229 | ₩15,020 | +10.09% | 20.8만 |
|---|
| 2025.11.07 | ₩13,643 | ₩13,790 | ₩13,349 | ₩13,590 | -0.39% | 5.9만 |
|---|
| 2025.11.06 | ₩14,365 | ₩14,619 | ₩13,269 | ₩13,764 | -4.19% | 11.2만 |
|---|
| 2025.11.05 | ₩12,882 | ₩13,363 | ₩12,708 | ₩13,055 | +1.35% | 14.5만 |
|---|
| 2025.11.04 | ₩12,494 | ₩12,868 | ₩12,414 | ₩12,735 | +1.93% | 5.7만 |
|---|
| 2025.11.03 | ₩12,240 | ₩12,721 | ₩12,160 | ₩12,574 | +2.73% | 8.2만 |
|---|
| 2025.10.31 | ₩11,853 | ₩12,254 | ₩11,773 | ₩12,147 | +2.48% | 6.6만 |
|---|
| 2025.10.30 | ₩11,759 | ₩11,960 | ₩11,398 | ₩11,759 | 0.00% | 7.2만 |
|---|
| 2025.10.29 | ₩12,548 | ₩12,681 | ₩11,880 | ₩12,013 | -4.26% | 7.9만 |
|---|
| 2025.10.28 | ₩11,519 | ₩12,454 | ₩11,452 | ₩12,441 | +8.00% | 11만 |
|---|
| 2025.10.27 | ₩11,706 | ₩11,853 | ₩11,292 | ₩11,452 | -2.17% | 9.2만 |
|---|
| 2025.10.24 | ₩11,412 | ₩11,746 | ₩11,238 | ₩11,746 | +2.93% | 6.9만 |
|---|
| 2025.10.23 | ₩11,024 | ₩11,358 | ₩10,891 | ₩11,345 | +2.91% | 5.1만 |
|---|
| 2025.10.22 | ₩10,757 | ₩10,984 | ₩10,744 | ₩10,984 | +2.11% | 3.2만 |
|---|
| 2025.10.21 | ₩10,770 | ₩10,864 | ₩10,543 | ₩10,730 | -0.37% | 3.4만 |
|---|
| 2025.10.20 | ₩10,677 | ₩10,811 | ₩10,530 | ₩10,690 | +0.13% | 7.4만 |
|---|
| 2025.10.17 | ₩10,396 | ₩10,757 | ₩10,169 | ₩10,690 | +2.83% | 3.6만 |
|---|
| 2025.10.16 | ₩10,570 | ₩10,597 | ₩10,410 | ₩10,410 | -1.52% | 2.9만 |
|---|
| 2025.10.15 | ₩10,370 | ₩10,490 | ₩10,329 | ₩10,490 | +1.16% | 2.6만 |
|---|
| 2025.10.14 | ₩10,196 | ₩10,450 | ₩10,196 | ₩10,356 | +1.57% | 3.1만 |
|---|
| 2025.10.13 | ₩10,316 | ₩10,450 | ₩10,209 | ₩10,410 | +0.91% | 3.8만 |
|---|
| 2025.10.10 | ₩10,543 | ₩10,570 | ₩10,102 | ₩10,142 | -3.80% | 2.8만 |
|---|