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 | ₩16,194 | ₩16,207 | ₩15,927 | ₩15,953 | -1.49% | 4.6만 |
| 2026.10.08 | ₩15,993 | ₩16,167 | ₩15,993 | ₩16,127 | +0.84% | 5.9만 |
| 2026.10.07 | ₩16,060 | ₩16,220 | ₩15,833 | ₩16,180 | +0.75% | 6.7만 |
| 2026.10.06 | ₩16,114 | ₩16,301 | ₩15,980 | ₩16,234 | +0.75% | 5.7만 |
| 2026.10.05 | ₩16,074 | ₩16,207 | ₩15,833 | ₩16,100 | +0.17% | 7.3만 |
| 2026.10.02 | ₩16,301 | ₩16,367 | ₩15,967 | ₩16,247 | -0.33% | 9.3만 |
| 2026.10.01 | ₩16,033 | ₩16,434 | ₩16,033 | ₩16,287 | +1.58% | 7.9만 |
| 2026.09.30 | ₩16,648 | ₩16,702 | ₩15,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,140 |
| -3.05% |
| 17만 |
| 2026.09.29 | ₩16,408 | ₩17,036 | ₩16,220 | ₩16,648 | +1.47% | 8.6만 |
|---|
| 2026.09.28 | ₩16,635 | ₩16,795 | ₩16,234 | ₩16,354 | -1.69% | 9.3만 |
|---|
| 2026.09.25 | ₩16,955 | ₩17,062 | ₩16,488 | ₩16,755 | -1.18% | 7.4만 |
|---|
| 2026.09.24 | ₩16,661 | ₩16,915 | ₩16,354 | ₩16,862 | +1.20% | 6.4만 |
|---|
| 2026.09.23 | ₩16,955 | ₩17,142 | ₩16,635 | ₩16,648 | -1.81% | 6.2만 |
|---|
| 2026.09.22 | ₩17,423 | ₩17,597 | ₩17,036 | ₩17,156 | -1.53% | 8.1만 |
|---|
| 2026.09.21 | ₩17,142 | ₩17,570 | ₩16,715 | ₩17,303 | +0.94% | 11.1만 |
|---|
| 2026.09.18 | ₩18,011 | ₩18,011 | ₩16,501 | ₩16,648 | -7.57% | 24.5만 |
|---|
| 2026.09.17 | ₩17,196 | ₩18,398 | ₩16,608 | ₩18,265 | +6.22% | 66.1만 |
|---|
| 2026.09.16 | ₩17,370 | ₩17,450 | ₩16,875 | ₩17,129 | -1.38% | 9.3만 |
|---|
| 2026.09.15 | ₩17,757 | ₩17,757 | ₩16,915 | ₩17,370 | -2.18% | 8.2만 |
|---|
| 2026.09.14 | ₩17,757 | ₩17,931 | ₩17,610 | ₩17,664 | -0.53% | 7.3만 |
|---|
| 2026.09.11 | ₩18,425 | ₩18,612 | ₩17,797 | ₩17,984 | -2.39% | 8.5만 |
|---|
| 2026.09.10 | ₩18,385 | ₩18,532 | ₩17,984 | ₩18,265 | -0.65% | 14.5만 |
|---|
| 2026.09.09 | ₩18,505 | ₩18,706 | ₩18,385 | ₩18,639 | +0.72% | 7.8만 |
|---|
| 2026.09.08 | ₩18,839 | ₩18,919 | ₩18,345 | ₩18,786 | -0.28% | 10.9만 |
|---|
| 2026.09.04 | ₩18,238 | ₩18,906 | ₩18,238 | ₩18,799 | +3.08% | 5.1만 |
|---|
| 2026.09.03 | ₩18,492 | ₩18,572 | ₩18,064 | ₩18,358 | -0.72% | 6.5만 |
|---|
| 2026.09.02 | ₩18,599 | ₩18,612 | ₩18,131 | ₩18,385 | -1.15% | 11.7만 |
|---|
| 2026.09.01 | ₩18,385 | ₩18,652 | ₩17,770 | ₩18,465 | +0.44% | 16.9만 |
|---|
| 2026.08.31 | ₩18,398 | ₩18,559 | ₩18,131 | ₩18,438 | +0.22% | 12.1만 |
|---|
| 2026.08.28 | ₩18,532 | ₩19,000 | ₩18,385 | ₩18,425 | -0.58% | 8.1만 |
|---|
| 2026.08.27 | ₩19,107 | ₩19,107 | ₩18,492 | ₩18,612 | -2.59% | 9만 |
|---|
| 2026.08.26 | ₩18,839 | ₩19,173 | ₩18,572 | ₩18,973 | +0.71% | 8.2만 |
|---|
| 2026.08.25 | ₩19,026 | ₩19,922 | ₩18,612 | ₩18,799 | -1.19% | 9.5만 |
|---|
| 2026.08.24 | ₩19,000 | ₩19,788 | ₩18,719 | ₩18,906 | -0.49% | 12.6만 |
|---|
| 2026.08.21 | ₩19,066 | ₩19,173 | ₩18,412 | ₩18,879 | -0.98% | 10.7만 |
|---|
| 2026.08.20 | ₩19,775 | ₩20,109 | ₩18,706 | ₩18,839 | -4.73% | 18.1만 |
|---|
| 2026.08.19 | ₩21,071 | ₩21,071 | ₩19,881 | ₩20,042 | -4.88% | 13.7만 |
|---|
| 2026.08.18 | ₩21,097 | ₩21,311 | ₩20,696 | ₩20,843 | -1.20% | 13.1만 |
|---|
| 2026.08.17 | ₩21,578 | ₩21,939 | ₩20,990 | ₩21,137 | -2.04% | 13.8만 |
|---|
| 2026.08.14 | ₩21,659 | ₩21,966 | ₩21,204 | ₩21,418 | -1.11% | 9.9만 |
|---|
| 2026.08.13 | ₩21,659 | ₩21,765 | ₩21,071 | ₩21,618 | -0.19% | 14.8만 |
|---|
| 2026.08.12 | ₩21,699 | ₩21,966 | ₩21,204 | ₩21,578 | -0.55% | 12.8만 |
|---|
| 2026.08.11 | ₩21,418 | ₩21,859 | ₩21,111 | ₩21,485 | +0.31% | 16.5만 |
|---|
| 2026.08.10 | ₩22,821 | ₩23,329 | ₩21,391 | ₩21,458 | -5.97% | 25.7만 |
|---|
| 2026.08.07 | ₩24,210 | ₩24,945 | ₩22,808 | ₩22,955 | -5.19% | 23.6만 |
|---|
| 2026.08.06 | ₩25,507 | ₩25,507 | ₩21,632 | ₩24,090 | -5.55% | 30.9만 |
|---|
| 2026.08.05 | ₩28,860 | ₩29,582 | ₩28,139 | ₩28,339 | -1.81% | 11.6만 |
|---|
| 2026.08.04 | ₩28,727 | ₩29,542 | ₩28,366 | ₩29,301 | +2.00% | 10.6만 |
|---|
| 2026.08.03 | ₩29,194 | ₩29,435 | ₩28,312 | ₩28,540 | -2.24% | 9.8만 |
|---|
| 2026.07.31 | ₩29,221 | ₩29,248 | ₩28,553 | ₩28,967 | -0.87% | 9만 |
|---|
| 2026.07.30 | ₩29,141 | ₩29,755 | ₩28,593 | ₩28,967 | -0.60% | 11.6만 |
|---|
| 2026.07.29 | ₩28,312 | ₩28,767 | ₩27,284 | ₩28,352 | +0.14% | 14.4만 |
|---|
| 2026.07.28 | ₩28,459 | ₩28,620 | ₩27,778 | ₩28,580 | +0.42% | 16.7만 |
|---|
| 2026.07.27 | ₩27,871 | ₩28,994 | ₩27,724 | ₩28,660 | +2.83% | 14만 |
|---|
| 2026.07.24 | ₩28,326 | ₩28,326 | ₩27,137 | ₩27,591 | -2.59% | 8.9만 |
|---|
| 2026.07.23 | ₩28,459 | ₩28,713 | ₩27,791 | ₩27,898 | -1.97% | 11.4만 |
|---|
| 2026.07.22 | ₩28,499 | ₩28,767 | ₩27,671 | ₩28,513 | +0.05% | 11.1만 |
|---|
| 2026.07.21 | ₩26,896 | ₩28,927 | ₩26,896 | ₩28,686 | +6.66% | 15.6만 |
|---|
| 2026.07.20 | ₩28,312 | ₩28,727 | ₩27,030 | ₩27,618 | -2.45% | 14.2만 |
|---|
| 2026.07.17 | ₩27,444 | ₩28,499 | ₩27,390 | ₩28,139 | +2.53% | 13.5만 |
|---|
| 2026.07.16 | ₩28,606 | ₩28,727 | ₩27,724 | ₩28,032 | -2.01% | 10.6만 |
|---|
| 2026.07.15 | ₩29,568 | ₩30,477 | ₩28,566 | ₩28,914 | -2.21% | 7.9만 |
|---|
| 2026.07.14 | ₩30,089 | ₩30,570 | ₩29,395 | ₩29,822 | -0.89% | 8.1만 |
|---|
| 2026.07.13 | ₩30,196 | ₩31,492 | ₩29,301 | ₩29,916 | -0.93% | 26.8만 |
|---|
| 2026.07.10 | ₩30,945 | ₩31,546 | ₩29,996 | ₩30,196 | -2.42% | 14.1만 |
|---|
| 2026.07.09 | ₩31,586 | ₩32,040 | ₩30,290 | ₩30,303 | -4.06% | 10.7만 |
|---|
| 2026.07.08 | ₩31,051 | ₩32,040 | ₩30,611 | ₩31,399 | +1.12% | 13.8만 |
|---|
| 2026.07.07 | ₩33,550 | ₩33,550 | ₩30,530 | ₩31,452 | -6.25% | 23.9만 |
|---|
| 2026.07.06 | ₩34,151 | ₩35,407 | ₩32,641 | ₩33,590 | -1.64% | 8.9만 |
|---|
| 2026.07.02 | ₩36,262 | ₩36,262 | ₩33,750 | ₩34,151 | -5.82% | 10.3만 |
|---|
| 2026.07.01 | ₩38,293 | ₩38,440 | ₩35,327 | ₩35,968 | -6.07% | 11.8만 |
|---|
| 2026.06.30 | ₩38,213 | ₩39,656 | ₩37,345 | ₩38,587 | +0.98% | 21.4만 |
|---|
| 2026.06.29 | ₩37,077 | ₩38,480 | ₩36,342 | ₩38,240 | +3.14% | 12.8만 |
|---|
| 2026.06.26 | ₩35,380 | ₩38,587 | ₩33,924 | ₩37,131 | +4.95% | 39.9만 |
|---|
| 2026.06.25 | ₩35,674 | ₩36,182 | ₩34,125 | ₩35,060 | -1.72% | 13.4만 |
|---|
| 2026.06.24 | ₩35,995 | ₩38,200 | ₩35,233 | ₩35,648 | -0.97% | 16.2만 |
|---|
| 2026.06.23 | ₩36,503 | ₩37,144 | ₩35,447 | ₩35,821 | -1.87% | 6.5만 |
|---|
| 2026.06.22 | ₩36,717 | ₩37,411 | ₩34,793 | ₩36,783 | +0.18% | 10.2만 |
|---|
| 2026.06.18 | ₩35,407 | ₩36,997 | ₩35,287 | ₩36,717 | +3.70% | 8.6만 |
|---|
| 2026.06.17 | ₩35,140 | ₩35,608 | ₩34,819 | ₩35,300 | +0.46% | 5.2만 |
|---|
| 2026.06.16 | ₩36,383 | ₩36,850 | ₩33,964 | ₩34,632 | -4.81% | 7.2만 |
|---|
| 2026.06.15 | ₩36,703 | ₩37,692 | ₩35,728 | ₩36,022 | -1.86% | 11.2만 |
|---|
| 2026.06.12 | ₩35,741 | ₩36,730 | ₩34,205 | ₩36,476 | +2.06% | 10.3만 |
|---|
| 2026.06.11 | ₩33,911 | ₩35,808 | ₩33,884 | ₩35,755 | +5.44% | 6.8만 |
|---|
| 2026.06.10 | ₩33,069 | ₩33,964 | ₩32,681 | ₩33,777 | +2.14% | 8.9만 |
|---|
| 2026.06.09 | ₩31,826 | ₩33,403 | ₩31,132 | ₩33,229 | +4.41% | 12.5만 |
|---|
| 2026.06.08 | ₩31,666 | ₩32,788 | ₩31,145 | ₩31,399 | -0.84% | 8.1만 |
|---|
| 2026.06.05 | ₩31,559 | ₩33,216 | ₩31,092 | ₩31,452 | -0.34% | 10.9만 |
|---|
| 2026.06.04 | ₩32,508 | ₩33,456 | ₩32,254 | ₩33,149 | +1.97% | 7.9만 |
|---|
| 2026.06.03 | ₩32,588 | ₩33,550 | ₩31,492 | ₩32,241 | -1.07% | 9.7만 |
|---|
| 2026.06.02 | ₩33,777 | ₩33,777 | ₩32,080 | ₩32,922 | -2.53% | 11.3만 |
|---|
| 2026.06.01 | ₩33,256 | ₩33,951 | ₩31,666 | ₩32,054 | -3.62% | 13.4만 |
|---|
| 2026.05.29 | ₩36,957 | ₩38,614 | ₩33,390 | ₩34,018 | -7.95% | 17.5만 |
|---|
| 2026.05.28 | ₩35,928 | ₩36,864 | ₩34,352 | ₩36,757 | +2.31% | 14.1만 |
|---|
| 2026.05.27 | ₩34,352 | ₩36,383 | ₩34,004 | ₩35,808 | +4.24% | 14.1만 |
|---|
| 2026.05.26 | ₩32,267 | ₩35,407 | ₩32,267 | ₩34,258 | +6.17% | 11.9만 |
|---|
| 2026.05.22 | ₩31,987 | ₩32,628 | ₩31,319 | ₩31,866 | -0.38% | 8.1만 |
|---|
| 2026.05.21 | ₩32,735 | ₩33,136 | ₩31,466 | ₩32,027 | -2.16% | 6.7만 |
|---|
| 2026.05.20 | ₩30,637 | ₩32,187 | ₩29,729 | ₩32,160 | +4.97% | 15.8만 |
|---|
| 2026.05.19 | ₩32,788 | ₩33,029 | ₩30,223 | ₩30,397 | -7.29% | 12만 |
|---|
| 2026.05.18 | ₩32,200 | ₩34,392 | ₩32,094 | ₩33,122 | +2.86% | 7.7만 |
|---|
| 2026.05.15 | ₩31,679 | ₩32,842 | ₩31,412 | ₩32,200 | +1.64% | 7만 |
|---|
| 2026.05.14 | ₩32,601 | ₩32,748 | ₩31,345 | ₩31,960 | -1.97% | 14.3만 |
|---|
| 2026.05.13 | ₩32,401 | ₩33,136 | ₩31,773 | ₩32,535 | +0.41% | 12.6만 |
|---|
| 2026.05.12 | ₩32,347 | ₩32,855 | ₩30,851 | ₩32,294 | -0.17% | 18.2만 |
|---|
| 2026.05.11 | ₩34,271 | ₩36,022 | ₩32,160 | ₩32,428 | -5.38% | 26.9만 |
|---|
| 2026.05.08 | ₩31,813 | ₩33,523 | ₩30,130 | ₩32,895 | +3.40% | 13.7만 |
|---|
| 2026.05.07 | ₩28,205 | ₩33,283 | ₩28,205 | ₩31,092 | +10.23% | 47.4만 |
|---|
| 2026.05.06 | ₩23,836 | ₩25,961 | ₩22,914 | ₩25,640 | +7.57% | 25.4만 |
|---|
| 2026.05.05 | ₩22,540 | ₩23,716 | ₩22,353 | ₩23,208 | +2.96% | 4.4만 |
|---|
| 2026.05.04 | ₩23,609 | ₩24,104 | ₩22,086 | ₩22,393 | -5.15% | 6.4만 |
|---|
| 2026.05.01 | ₩23,569 | ₩24,344 | ₩23,569 | ₩23,783 | +0.91% | 6.3만 |
|---|
| 2026.04.30 | ₩23,075 | ₩23,823 | ₩22,848 | ₩23,529 | +1.97% | 4.2만 |
|---|
| 2026.04.29 | ₩23,810 | ₩23,810 | ₩22,834 | ₩22,834 | -4.10% | 4.5만 |
|---|
| 2026.04.28 | ₩23,783 | ₩24,237 | ₩23,061 | ₩23,783 | 0.00% | 3.4만 |
|---|
| 2026.04.27 | ₩24,745 | ₩24,745 | ₩23,623 | ₩23,703 | -4.21% | 4.2만 |
|---|
| 2026.04.24 | ₩24,571 | ₩25,266 | ₩24,291 | ₩24,718 | +0.60% | 5.9만 |
|---|
| 2026.04.23 | ₩23,783 | ₩25,239 | ₩23,783 | ₩24,745 | +4.04% | 10.9만 |
|---|
| 2026.04.22 | ₩23,890 | ₩24,411 | ₩23,569 | ₩23,836 | -0.22% | 5.1만 |
|---|
| 2026.04.21 | ₩24,064 | ₩24,451 | ₩23,075 | ₩23,796 | -1.11% | 6.9만 |
|---|
| 2026.04.20 | ₩23,903 | ₩25,360 | ₩23,342 | ₩23,957 | +0.22% | 19.3만 |
|---|
| 2026.04.17 | ₩23,208 | ₩24,050 | ₩23,155 | ₩23,930 | +3.11% | 5.4만 |
|---|
| 2026.04.16 | ₩23,128 | ₩23,449 | ₩22,580 | ₩22,794 | -1.44% | 4.3만 |
|---|
| 2026.04.15 | ₩23,195 | ₩23,743 | ₩22,955 | ₩23,355 | +0.69% | 4.3만 |
|---|
| 2026.04.14 | ₩23,315 | ₩23,796 | ₩23,102 | ₩23,449 | +0.57% | 5.4만 |
|---|
| 2026.04.13 | ₩23,289 | ₩23,436 | ₩22,273 | ₩23,262 | -0.11% | 11.1만 |
|---|
| 2026.04.10 | ₩23,476 | ₩24,050 | ₩23,115 | ₩23,142 | -1.42% | 4.4만 |
|---|
| 2026.04.09 | ₩22,808 | ₩24,037 | ₩22,327 | ₩23,716 | +3.98% | 5.8만 |
|---|
| 2026.04.08 | ₩23,048 | ₩23,222 | ₩22,420 | ₩22,821 | -0.99% | 8.3만 |
|---|
| 2026.04.07 | ₩22,393 | ₩22,460 | ₩21,779 | ₩22,420 | +0.12% | 5.1만 |
|---|
| 2026.04.06 | ₩23,061 | ₩23,061 | ₩22,407 | ₩22,567 | -2.14% | 5.7만 |
|---|
| 2026.04.02 | ₩22,580 | ₩23,476 | ₩22,153 | ₩23,382 | +3.55% | 6.4만 |
|---|
| 2026.04.01 | ₩22,500 | ₩23,556 | ₩22,500 | ₩23,008 | +2.26% | 6.5만 |
|---|
| 2026.03.31 | ₩22,727 | ₩23,021 | ₩21,498 | ₩22,260 | -2.06% | 8.8만 |
|---|
| 2026.03.30 | ₩22,808 | ₩23,168 | ₩22,380 | ₩22,500 | -1.35% | 4만 |
|---|
| 2026.03.27 | ₩23,021 | ₩23,235 | ₩22,340 | ₩22,661 | -1.57% | 10.8만 |
|---|
| 2026.03.26 | ₩23,021 | ₩23,890 | ₩23,021 | ₩23,315 | +1.28% | 9.9만 |
|---|
| 2026.03.25 | ₩23,315 | ₩24,438 | ₩22,955 | ₩23,262 | -0.23% | 11.6만 |
|---|
| 2026.03.24 | ₩22,313 | ₩23,516 | ₩22,220 | ₩23,088 | +3.47% | 11.8만 |
|---|
| 2026.03.23 | ₩22,300 | ₩23,035 | ₩21,298 | ₩22,313 | +0.06% | 17.3만 |
|---|
| 2026.03.20 | ₩21,191 | ₩22,848 | ₩20,603 | ₩22,073 | +4.16% | 32.5만 |
|---|
| 2026.03.19 | ₩17,410 | ₩23,182 | ₩17,410 | ₩20,349 | +16.88% | 189.1만 |
|---|
| 2026.03.18 | ₩15,886 | ₩16,180 | ₩15,486 | ₩15,512 | -2.35% | 8.4만 |
|---|
| 2026.03.17 | ₩16,301 | ₩16,635 | ₩15,886 | ₩16,194 | -0.66% | 5.2만 |
|---|
| 2026.03.16 | ₩16,261 | ₩16,929 | ₩15,993 | ₩16,127 | -0.82% | 5만 |
|---|
| 2026.03.13 | ₩16,835 | ₩16,835 | ₩15,860 | ₩15,967 | -5.16% | 8.6만 |
|---|
| 2026.03.12 | ₩16,367 | ₩17,049 | ₩16,047 | ₩16,755 | +2.37% | 6.9만 |
|---|
| 2026.03.11 | ₩16,982 | ₩17,530 | ₩16,047 | ₩16,782 | -1.18% | 11.3만 |
|---|
| 2026.03.10 | ₩17,022 | ₩17,904 | ₩16,675 | ₩17,129 | +0.63% | 10.9만 |
|---|
| 2026.03.09 | ₩16,581 | ₩17,356 | ₩15,713 | ₩17,343 | +4.59% | 13.9만 |
|---|
| 2026.03.06 | ₩17,503 | ₩17,877 | ₩16,621 | ₩16,835 | -3.82% | 7.9만 |
|---|
| 2026.03.05 | ₩19,414 | ₩19,721 | ₩17,530 | ₩17,717 | -8.74% | 5.5만 |
|---|
| 2026.03.04 | ₩18,973 | ₩19,868 | ₩18,719 | ₩19,708 | +3.87% | 10.4만 |
|---|
| 2026.03.03 | ₩18,091 | ₩19,080 | ₩17,851 | ₩18,839 | +4.14% | 10.4만 |
|---|
| 2026.03.02 | ₩17,810 | ₩18,692 | ₩17,677 | ₩18,345 | +3.00% | 9.3만 |
|---|
| 2026.02.27 | ₩17,837 | ₩18,332 | ₩17,744 | ₩17,984 | +0.82% | 3만 |
|---|
| 2026.02.26 | ₩17,530 | ₩18,278 | ₩17,236 | ₩17,971 | +2.52% | 4.8만 |
|---|
| 2026.02.25 | ₩17,824 | ₩18,011 | ₩17,329 | ₩17,463 | -2.02% | 2.5만 |
|---|
| 2026.02.24 | ₩17,249 | ₩17,851 | ₩17,223 | ₩17,637 | +2.25% | 5만 |
|---|
| 2026.02.23 | ₩17,757 | ₩17,770 | ₩17,036 | ₩17,329 | -2.41% | 7.1만 |
|---|
| 2026.02.20 | ₩17,209 | ₩17,917 | ₩17,076 | ₩17,690 | +2.80% | 4.5만 |
|---|
| 2026.02.19 | ₩17,476 | ₩17,597 | ₩16,969 | ₩17,356 | -0.69% | 6.4만 |
|---|
| 2026.02.18 | ₩17,503 | ₩18,385 | ₩17,343 | ₩17,396 | -0.61% | 4.7만 |
|---|
| 2026.02.17 | ₩17,249 | ₩17,730 | ₩17,076 | ₩17,664 | +2.40% | 8.9만 |
|---|
| 2026.02.13 | ₩17,142 | ₩17,623 | ₩16,902 | ₩17,169 | +0.16% | 4.6만 |
|---|
| 2026.02.12 | ₩17,249 | ₩17,370 | ₩16,915 | ₩17,089 | -0.93% | 7.3만 |
|---|
| 2026.02.11 | ₩16,835 | ₩17,236 | ₩16,715 | ₩16,982 | +0.87% | 8.6만 |
|---|
| 2026.02.10 | ₩17,316 | ₩17,610 | ₩16,875 | ₩16,915 | -2.31% | 2.8만 |
|---|
| 2026.02.09 | ₩17,530 | ₩17,917 | ₩16,875 | ₩17,316 | -1.22% | 9.2만 |
|---|
| 2026.02.06 | ₩17,316 | ₩17,957 | ₩17,316 | ₩17,837 | +3.01% | 7.9만 |
|---|
| 2026.02.05 | ₩17,102 | ₩17,517 | ₩16,795 | ₩17,089 | -0.08% | 7.8만 |
|---|
| 2026.02.04 | ₩17,383 | ₩17,717 | ₩16,902 | ₩17,209 | -1.00% | 9.8만 |
|---|
| 2026.02.03 | ₩17,677 | ₩17,984 | ₩17,356 | ₩17,650 | -0.15% | 8.1만 |
|---|
| 2026.02.02 | ₩18,171 | ₩18,746 | ₩17,383 | ₩17,530 | -3.53% | 10.5만 |
|---|
| 2026.01.30 | ₩19,988 | ₩20,042 | ₩17,998 | ₩18,225 | -8.82% | 9.2만 |
|---|
| 2026.01.29 | ₩19,080 | ₩20,189 | ₩18,679 | ₩19,828 | +3.92% | 12.8만 |
|---|
| 2026.01.28 | ₩18,198 | ₩19,026 | ₩18,198 | ₩18,960 | +4.19% | 5.7만 |
|---|
| 2026.01.27 | ₩18,332 | ₩18,372 | ₩17,837 | ₩18,211 | -0.66% | 2.1만 |
|---|
| 2026.01.26 | ₩18,318 | ₩18,612 | ₩17,730 | ₩18,332 | +0.07% | 8.5만 |
|---|
| 2026.01.23 | ₩18,879 | ₩19,133 | ₩17,610 | ₩18,265 | -3.26% | 10.8만 |
|---|
| 2026.01.22 | ₩18,933 | ₩19,133 | ₩18,572 | ₩18,946 | +0.07% | 5.2만 |
|---|
| 2026.01.21 | ₩17,383 | ₩18,973 | ₩17,102 | ₩18,879 | +8.61% | 10.2만 |
|---|
| 2026.01.20 | ₩18,372 | ₩18,532 | ₩17,076 | ₩17,076 | -7.05% | 11만 |
|---|
| 2026.01.16 | ₩19,374 | ₩19,374 | ₩18,318 | ₩18,919 | -2.34% | 8.2만 |
|---|
| 2026.01.15 | ₩18,412 | ₩19,467 | ₩18,198 | ₩19,320 | +4.93% | 11.1만 |
|---|
| 2026.01.14 | ₩19,307 | ₩19,374 | ₩17,623 | ₩18,358 | -4.91% | 11.9만 |
|---|
| 2026.01.13 | ₩19,160 | ₩19,708 | ₩18,612 | ₩19,307 | +0.77% | 12.6만 |
|---|
| 2026.01.12 | ₩16,782 | ₩19,294 | ₩16,768 | ₩19,053 | +13.54% | 15.3만 |
|---|
| 2026.01.09 | ₩17,757 | ₩17,757 | ₩16,715 | ₩16,728 | -5.79% | 10.1만 |
|---|
| 2026.01.08 | ₩17,730 | ₩18,225 | ₩17,370 | ₩17,770 | +0.23% | 7.4만 |
|---|
| 2026.01.07 | ₩17,022 | ₩18,185 | ₩17,022 | ₩17,717 | +4.08% | 10.6만 |
|---|
| 2026.01.06 | ₩16,808 | ₩17,129 | ₩16,301 | ₩17,022 | +1.27% | 7.1만 |
|---|
| 2026.01.05 | ₩16,314 | ₩17,209 | ₩14,697 | ₩17,049 | +4.50% | 10만 |
|---|
| 2026.01.02 | ₩17,810 | ₩18,118 | ₩15,953 | ₩16,020 | -10.05% | 12.2만 |
|---|
| 2025.12.31 | ₩16,929 | ₩18,853 | ₩16,929 | ₩17,877 | +5.60% | 10.1만 |
|---|
| 2025.12.30 | ₩17,169 | ₩17,370 | ₩16,742 | ₩16,742 | -2.49% | 1.1만 |
|---|
| 2025.12.29 | ₩16,728 | ₩17,343 | ₩16,688 | ₩17,116 | +2.32% | 4.4만 |
|---|
| 2025.12.26 | ₩17,316 | ₩17,316 | ₩16,474 | ₩16,702 | -3.55% | 2.6만 |
|---|
| 2025.12.24 | ₩17,022 | ₩17,476 | ₩17,009 | ₩17,343 | +1.88% | 7.1만 |
|---|
| 2025.12.23 | ₩17,102 | ₩17,677 | ₩16,795 | ₩16,982 | -0.70% | 8만 |
|---|
| 2025.12.22 | ₩19,360 | ₩20,162 | ₩17,169 | ₩17,677 | -8.70% | 16만 |
|---|
| 2025.12.19 | ₩17,156 | ₩20,122 | ₩16,755 | ₩19,467 | +13.47% | 36.6만 |
|---|
| 2025.12.18 | ₩15,713 | ₩18,011 | ₩15,633 | ₩18,011 | +14.63% | 35만 |
|---|
| 2025.12.17 | ₩16,060 | ₩16,434 | ₩15,486 | ₩15,633 | -2.66% | 10.4만 |
|---|
| 2025.12.16 | ₩16,875 | ₩16,902 | ₩16,341 | ₩16,621 | -1.50% | 3.4만 |
|---|
| 2025.12.15 | ₩17,062 | ₩17,062 | ₩16,381 | ₩16,782 | -1.64% | 3.3만 |
|---|
| 2025.12.12 | ₩17,022 | ₩17,022 | ₩16,541 | ₩16,728 | -1.73% | 1.7만 |
|---|
| 2025.12.11 | ₩16,555 | ₩17,183 | ₩16,488 | ₩16,755 | +1.21% | 4.2만 |
|---|
| 2025.12.10 | ₩16,461 | ₩16,915 | ₩15,980 | ₩16,755 | +1.79% | 8.4만 |
|---|
| 2025.12.09 | ₩16,742 | ₩16,969 | ₩16,341 | ₩16,702 | -0.24% | 6.2만 |
|---|
| 2025.12.08 | ₩17,450 | ₩18,332 | ₩16,715 | ₩16,715 | -4.21% | 7.7만 |
|---|
| 2025.12.05 | ₩17,877 | ₩18,091 | ₩17,142 | ₩17,637 | -1.35% | 6.9만 |
|---|
| 2025.12.04 | ₩17,837 | ₩18,345 | ₩16,728 | ₩17,664 | -0.97% | 11.1만 |
|---|
| 2025.12.03 | ₩17,036 | ₩18,011 | ₩16,715 | ₩17,450 | +2.43% | 15.9만 |
|---|
| 2025.12.02 | ₩15,499 | ₩17,022 | ₩15,405 | ₩16,702 | +7.76% | 11.5만 |
|---|
| 2025.12.01 | ₩15,339 | ₩15,646 | ₩15,285 | ₩15,446 | +0.70% | 5.3만 |
|---|
| 2025.11.28 | ₩15,739 | ₩15,993 | ₩15,405 | ₩15,405 | -2.12% | 3.3만 |
|---|
| 2025.11.26 | ₩15,499 | ₩15,633 | ₩15,245 | ₩15,552 | +0.34% | 5.6만 |
|---|
| 2025.11.25 | ₩14,430 | ₩15,432 | ₩14,430 | ₩15,405 | +6.76% | 6.7만 |
|---|
| 2025.11.24 | ₩13,949 | ₩14,684 | ₩13,588 | ₩14,350 | +2.87% | 7.5만 |
|---|
| 2025.11.21 | ₩14,096 | ₩14,310 | ₩13,602 | ₩14,016 | -0.57% | 4.9만 |
|---|
| 2025.11.20 | ₩14,203 | ₩15,192 | ₩13,989 | ₩14,123 | -0.56% | 5.9만 |
|---|
| 2025.11.19 | ₩13,949 | ₩14,163 | ₩13,669 | ₩14,069 | +0.86% | 3만 |
|---|
| 2025.11.18 | ₩13,522 | ₩13,976 | ₩13,375 | ₩13,869 | +2.57% | 3.6만 |
|---|
| 2025.11.17 | ₩14,003 | ₩14,003 | ₩13,468 | ₩13,575 | -3.05% | 6.2만 |
|---|
| 2025.11.14 | ₩13,775 | ₩14,403 | ₩13,535 | ₩14,203 | +3.10% | 5.2만 |
|---|
| 2025.11.13 | ₩14,537 | ₩14,537 | ₩13,388 | ₩13,949 | -4.04% | 8.7만 |
|---|
| 2025.11.12 | ₩14,791 | ₩14,898 | ₩14,363 | ₩14,443 | -2.35% | 4.3만 |
|---|
| 2025.11.11 | ₩15,085 | ₩15,165 | ₩14,524 | ₩14,791 | -1.95% | 8만 |
|---|
| 2025.11.10 | ₩13,642 | ₩15,085 | ₩13,228 | ₩15,018 | +10.09% | 20.8만 |
|---|
| 2025.11.07 | ₩13,642 | ₩13,789 | ₩13,348 | ₩13,588 | -0.39% | 5.9만 |
|---|
| 2025.11.06 | ₩14,363 | ₩14,617 | ₩13,268 | ₩13,762 | -4.19% | 11.2만 |
|---|
| 2025.11.05 | ₩12,880 | ₩13,361 | ₩12,707 | ₩13,054 | +1.35% | 14.5만 |
|---|
| 2025.11.04 | ₩12,493 | ₩12,867 | ₩12,413 | ₩12,733 | +1.93% | 5.7만 |
|---|
| 2025.11.03 | ₩12,239 | ₩12,720 | ₩12,159 | ₩12,573 | +2.73% | 8.2만 |
|---|
| 2025.10.31 | ₩11,851 | ₩12,252 | ₩11,771 | ₩12,145 | +2.48% | 6.6만 |
|---|
| 2025.10.30 | ₩11,758 | ₩11,958 | ₩11,397 | ₩11,758 | 0.00% | 7.2만 |
|---|
| 2025.10.29 | ₩12,546 | ₩12,680 | ₩11,878 | ₩12,012 | -4.26% | 7.9만 |
|---|
| 2025.10.28 | ₩11,517 | ₩12,453 | ₩11,451 | ₩12,439 | +8.00% | 11만 |
|---|
| 2025.10.27 | ₩11,704 | ₩11,851 | ₩11,290 | ₩11,451 | -2.17% | 9.2만 |
|---|
| 2025.10.24 | ₩11,410 | ₩11,744 | ₩11,237 | ₩11,744 | +2.93% | 6.9만 |
|---|
| 2025.10.23 | ₩11,023 | ₩11,357 | ₩10,889 | ₩11,344 | +2.91% | 5.1만 |
|---|
| 2025.10.22 | ₩10,756 | ₩10,983 | ₩10,742 | ₩10,983 | +2.11% | 3.2만 |
|---|
| 2025.10.21 | ₩10,769 | ₩10,863 | ₩10,542 | ₩10,729 | -0.37% | 3.4만 |
|---|
| 2025.10.20 | ₩10,676 | ₩10,809 | ₩10,529 | ₩10,689 | +0.13% | 7.4만 |
|---|
| 2025.10.17 | ₩10,395 | ₩10,756 | ₩10,168 | ₩10,689 | +2.83% | 3.6만 |
|---|
| 2025.10.16 | ₩10,569 | ₩10,595 | ₩10,408 | ₩10,408 | -1.52% | 2.9만 |
|---|
| 2025.10.15 | ₩10,368 | ₩10,489 | ₩10,328 | ₩10,489 | +1.16% | 2.6만 |
|---|
| 2025.10.14 | ₩10,195 | ₩10,448 | ₩10,195 | ₩10,355 | +1.57% | 3.1만 |
|---|
| 2025.10.13 | ₩10,315 | ₩10,448 | ₩10,208 | ₩10,408 | +0.91% | 3.8만 |
|---|
| 2025.10.10 | ₩10,542 | ₩10,569 | ₩10,101 | ₩10,141 | -3.80% | 2.8만 |
|---|