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 | ₩16,185 | ₩16,198 | ₩15,918 | ₩15,944 | -1.49% | 4.6만 |
| 2026.10.08 | ₩15,984 | ₩16,158 | ₩15,984 | ₩16,118 | +0.84% | 5.9만 |
| 2026.10.07 | ₩16,051 | ₩16,212 | ₩15,824 | ₩16,171 | +0.75% | 6.7만 |
| 2026.10.06 | ₩16,105 | ₩16,292 | ₩15,971 | ₩16,225 | +0.75% | 5.7만 |
| 2026.10.05 | ₩16,065 | ₩16,198 | ₩15,824 | ₩16,091 | +0.17% | 7.3만 |
| 2026.10.02 | ₩16,292 | ₩16,358 | ₩15,958 | ₩16,238 | -0.33% | 9.3만 |
| 2026.10.01 | ₩16,025 | ₩16,425 | ₩16,025 | ₩16,278 | +1.58% | 7.9만 |
| 2026.09.30 | ₩16,639 | ₩16,692 | ₩15,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,131 |
| -3.05% |
| 17만 |
| 2026.09.29 | ₩16,398 | ₩17,026 | ₩16,212 | ₩16,639 | +1.47% | 8.6만 |
|---|
| 2026.09.28 | ₩16,625 | ₩16,786 | ₩16,225 | ₩16,345 | -1.69% | 9.3만 |
|---|
| 2026.09.25 | ₩16,946 | ₩17,053 | ₩16,479 | ₩16,746 | -1.18% | 7.4만 |
|---|
| 2026.09.24 | ₩16,652 | ₩16,906 | ₩16,345 | ₩16,852 | +1.20% | 6.4만 |
|---|
| 2026.09.23 | ₩16,946 | ₩17,133 | ₩16,625 | ₩16,639 | -1.81% | 6.2만 |
|---|
| 2026.09.22 | ₩17,413 | ₩17,587 | ₩17,026 | ₩17,146 | -1.53% | 8.1만 |
|---|
| 2026.09.21 | ₩17,133 | ₩17,560 | ₩16,706 | ₩17,293 | +0.94% | 11.1만 |
|---|
| 2026.09.18 | ₩18,001 | ₩18,001 | ₩16,492 | ₩16,639 | -7.57% | 24.5만 |
|---|
| 2026.09.17 | ₩17,186 | ₩18,388 | ₩16,599 | ₩18,255 | +6.22% | 66.1만 |
|---|
| 2026.09.16 | ₩17,360 | ₩17,440 | ₩16,866 | ₩17,120 | -1.38% | 9.3만 |
|---|
| 2026.09.15 | ₩17,747 | ₩17,747 | ₩16,906 | ₩17,360 | -2.18% | 8.2만 |
|---|
| 2026.09.14 | ₩17,747 | ₩17,921 | ₩17,600 | ₩17,654 | -0.53% | 7.3만 |
|---|
| 2026.09.11 | ₩18,415 | ₩18,602 | ₩17,787 | ₩17,974 | -2.39% | 8.5만 |
|---|
| 2026.09.10 | ₩18,375 | ₩18,522 | ₩17,974 | ₩18,255 | -0.65% | 14.5만 |
|---|
| 2026.09.09 | ₩18,495 | ₩18,695 | ₩18,375 | ₩18,629 | +0.72% | 7.8만 |
|---|
| 2026.09.08 | ₩18,829 | ₩18,909 | ₩18,335 | ₩18,775 | -0.28% | 10.9만 |
|---|
| 2026.09.04 | ₩18,228 | ₩18,896 | ₩18,228 | ₩18,789 | +3.08% | 5.1만 |
|---|
| 2026.09.03 | ₩18,482 | ₩18,562 | ₩18,054 | ₩18,348 | -0.72% | 6.5만 |
|---|
| 2026.09.02 | ₩18,588 | ₩18,602 | ₩18,121 | ₩18,375 | -1.15% | 11.7만 |
|---|
| 2026.09.01 | ₩18,375 | ₩18,642 | ₩17,761 | ₩18,455 | +0.44% | 16.9만 |
|---|
| 2026.08.31 | ₩18,388 | ₩18,548 | ₩18,121 | ₩18,428 | +0.22% | 12.1만 |
|---|
| 2026.08.28 | ₩18,522 | ₩18,989 | ₩18,375 | ₩18,415 | -0.58% | 8.1만 |
|---|
| 2026.08.27 | ₩19,096 | ₩19,096 | ₩18,482 | ₩18,602 | -2.59% | 9만 |
|---|
| 2026.08.26 | ₩18,829 | ₩19,163 | ₩18,562 | ₩18,962 | +0.71% | 8.2만 |
|---|
| 2026.08.25 | ₩19,016 | ₩19,911 | ₩18,602 | ₩18,789 | -1.19% | 9.5만 |
|---|
| 2026.08.24 | ₩18,989 | ₩19,777 | ₩18,709 | ₩18,896 | -0.49% | 12.6만 |
|---|
| 2026.08.21 | ₩19,056 | ₩19,163 | ₩18,402 | ₩18,869 | -0.98% | 10.7만 |
|---|
| 2026.08.20 | ₩19,764 | ₩20,097 | ₩18,695 | ₩18,829 | -4.73% | 18.1만 |
|---|
| 2026.08.19 | ₩21,059 | ₩21,059 | ₩19,870 | ₩20,031 | -4.88% | 13.7만 |
|---|
| 2026.08.18 | ₩21,086 | ₩21,299 | ₩20,685 | ₩20,832 | -1.20% | 13.1만 |
|---|
| 2026.08.17 | ₩21,566 | ₩21,927 | ₩20,979 | ₩21,126 | -2.04% | 13.8만 |
|---|
| 2026.08.14 | ₩21,647 | ₩21,954 | ₩21,192 | ₩21,406 | -1.11% | 9.9만 |
|---|
| 2026.08.13 | ₩21,647 | ₩21,753 | ₩21,059 | ₩21,606 | -0.19% | 14.8만 |
|---|
| 2026.08.12 | ₩21,687 | ₩21,954 | ₩21,192 | ₩21,566 | -0.55% | 12.8만 |
|---|
| 2026.08.11 | ₩21,406 | ₩21,847 | ₩21,099 | ₩21,473 | +0.31% | 16.5만 |
|---|
| 2026.08.10 | ₩22,808 | ₩23,316 | ₩21,379 | ₩21,446 | -5.97% | 25.7만 |
|---|
| 2026.08.07 | ₩24,197 | ₩24,932 | ₩22,795 | ₩22,942 | -5.19% | 23.6만 |
|---|
| 2026.08.06 | ₩25,492 | ₩25,492 | ₩21,620 | ₩24,077 | -5.55% | 30.9만 |
|---|
| 2026.08.05 | ₩28,844 | ₩29,565 | ₩28,123 | ₩28,323 | -1.81% | 11.6만 |
|---|
| 2026.08.04 | ₩28,711 | ₩29,525 | ₩28,350 | ₩29,285 | +2.00% | 10.6만 |
|---|
| 2026.08.03 | ₩29,178 | ₩29,418 | ₩28,297 | ₩28,524 | -2.24% | 9.8만 |
|---|
| 2026.07.31 | ₩29,205 | ₩29,231 | ₩28,537 | ₩28,951 | -0.87% | 9만 |
|---|
| 2026.07.30 | ₩29,125 | ₩29,739 | ₩28,577 | ₩28,951 | -0.60% | 11.6만 |
|---|
| 2026.07.29 | ₩28,297 | ₩28,751 | ₩27,268 | ₩28,337 | +0.14% | 14.4만 |
|---|
| 2026.07.28 | ₩28,444 | ₩28,604 | ₩27,763 | ₩28,564 | +0.42% | 16.7만 |
|---|
| 2026.07.27 | ₩27,856 | ₩28,978 | ₩27,709 | ₩28,644 | +2.83% | 14만 |
|---|
| 2026.07.24 | ₩28,310 | ₩28,310 | ₩27,122 | ₩27,576 | -2.59% | 8.9만 |
|---|
| 2026.07.23 | ₩28,444 | ₩28,697 | ₩27,776 | ₩27,883 | -1.97% | 11.4만 |
|---|
| 2026.07.22 | ₩28,484 | ₩28,751 | ₩27,656 | ₩28,497 | +0.05% | 11.1만 |
|---|
| 2026.07.21 | ₩26,881 | ₩28,911 | ₩26,881 | ₩28,671 | +6.66% | 15.6만 |
|---|
| 2026.07.20 | ₩28,297 | ₩28,711 | ₩27,015 | ₩27,602 | -2.45% | 14.2만 |
|---|
| 2026.07.17 | ₩27,429 | ₩28,484 | ₩27,375 | ₩28,123 | +2.53% | 13.5만 |
|---|
| 2026.07.16 | ₩28,590 | ₩28,711 | ₩27,709 | ₩28,016 | -2.01% | 10.6만 |
|---|
| 2026.07.15 | ₩29,552 | ₩30,460 | ₩28,550 | ₩28,898 | -2.21% | 7.9만 |
|---|
| 2026.07.14 | ₩30,073 | ₩30,553 | ₩29,378 | ₩29,806 | -0.89% | 8.1만 |
|---|
| 2026.07.13 | ₩30,180 | ₩31,475 | ₩29,285 | ₩29,899 | -0.93% | 26.8만 |
|---|
| 2026.07.10 | ₩30,927 | ₩31,528 | ₩29,979 | ₩30,180 | -2.42% | 14.1만 |
|---|
| 2026.07.09 | ₩31,568 | ₩32,022 | ₩30,273 | ₩30,286 | -4.06% | 10.7만 |
|---|
| 2026.07.08 | ₩31,034 | ₩32,022 | ₩30,594 | ₩31,381 | +1.12% | 13.8만 |
|---|
| 2026.07.07 | ₩33,531 | ₩33,531 | ₩30,513 | ₩31,435 | -6.25% | 23.9만 |
|---|
| 2026.07.06 | ₩34,132 | ₩35,388 | ₩32,623 | ₩33,571 | -1.64% | 8.9만 |
|---|
| 2026.07.02 | ₩36,242 | ₩36,242 | ₩33,732 | ₩34,132 | -5.82% | 10.3만 |
|---|
| 2026.07.01 | ₩38,272 | ₩38,419 | ₩35,307 | ₩35,948 | -6.07% | 11.8만 |
|---|
| 2026.06.30 | ₩38,192 | ₩39,634 | ₩37,324 | ₩38,566 | +0.98% | 21.4만 |
|---|
| 2026.06.29 | ₩37,057 | ₩38,459 | ₩36,322 | ₩38,219 | +3.14% | 12.8만 |
|---|
| 2026.06.26 | ₩35,361 | ₩38,566 | ₩33,905 | ₩37,110 | +4.95% | 39.9만 |
|---|
| 2026.06.25 | ₩35,655 | ₩36,162 | ₩34,106 | ₩35,040 | -1.72% | 13.4만 |
|---|
| 2026.06.24 | ₩35,975 | ₩38,179 | ₩35,214 | ₩35,628 | -0.97% | 16.2만 |
|---|
| 2026.06.23 | ₩36,483 | ₩37,124 | ₩35,428 | ₩35,802 | -1.87% | 6.5만 |
|---|
| 2026.06.22 | ₩36,696 | ₩37,391 | ₩34,773 | ₩36,763 | +0.18% | 10.2만 |
|---|
| 2026.06.18 | ₩35,388 | ₩36,977 | ₩35,267 | ₩36,696 | +3.70% | 8.6만 |
|---|
| 2026.06.17 | ₩35,120 | ₩35,588 | ₩34,800 | ₩35,281 | +0.46% | 5.2만 |
|---|
| 2026.06.16 | ₩36,362 | ₩36,830 | ₩33,945 | ₩34,613 | -4.81% | 7.2만 |
|---|
| 2026.06.15 | ₩36,683 | ₩37,671 | ₩35,708 | ₩36,002 | -1.86% | 11.2만 |
|---|
| 2026.06.12 | ₩35,721 | ₩36,710 | ₩34,186 | ₩36,456 | +2.06% | 10.3만 |
|---|
| 2026.06.11 | ₩33,892 | ₩35,788 | ₩33,865 | ₩35,735 | +5.44% | 6.8만 |
|---|
| 2026.06.10 | ₩33,051 | ₩33,945 | ₩32,663 | ₩33,758 | +2.14% | 8.9만 |
|---|
| 2026.06.09 | ₩31,809 | ₩33,385 | ₩31,114 | ₩33,211 | +4.41% | 12.5만 |
|---|
| 2026.06.08 | ₩31,649 | ₩32,770 | ₩31,128 | ₩31,381 | -0.84% | 8.1만 |
|---|
| 2026.06.05 | ₩31,542 | ₩33,198 | ₩31,074 | ₩31,435 | -0.34% | 10.9만 |
|---|
| 2026.06.04 | ₩32,490 | ₩33,438 | ₩32,236 | ₩33,131 | +1.97% | 7.9만 |
|---|
| 2026.06.03 | ₩32,570 | ₩33,531 | ₩31,475 | ₩32,223 | -1.07% | 9.7만 |
|---|
| 2026.06.02 | ₩33,758 | ₩33,758 | ₩32,062 | ₩32,904 | -2.53% | 11.3만 |
|---|
| 2026.06.01 | ₩33,238 | ₩33,932 | ₩31,649 | ₩32,036 | -3.62% | 13.4만 |
|---|
| 2026.05.29 | ₩36,937 | ₩38,592 | ₩33,371 | ₩33,999 | -7.95% | 17.5만 |
|---|
| 2026.05.28 | ₩35,908 | ₩36,843 | ₩34,333 | ₩36,736 | +2.31% | 14.1만 |
|---|
| 2026.05.27 | ₩34,333 | ₩36,362 | ₩33,985 | ₩35,788 | +4.24% | 14.1만 |
|---|
| 2026.05.26 | ₩32,249 | ₩35,388 | ₩32,249 | ₩34,239 | +6.17% | 11.9만 |
|---|
| 2026.05.22 | ₩31,969 | ₩32,610 | ₩31,301 | ₩31,849 | -0.38% | 8.1만 |
|---|
| 2026.05.21 | ₩32,717 | ₩33,117 | ₩31,448 | ₩32,009 | -2.16% | 6.7만 |
|---|
| 2026.05.20 | ₩30,620 | ₩32,169 | ₩29,712 | ₩32,143 | +4.97% | 15.8만 |
|---|
| 2026.05.19 | ₩32,770 | ₩33,011 | ₩30,206 | ₩30,380 | -7.29% | 12만 |
|---|
| 2026.05.18 | ₩32,183 | ₩34,373 | ₩32,076 | ₩33,104 | +2.86% | 7.7만 |
|---|
| 2026.05.15 | ₩31,662 | ₩32,824 | ₩31,395 | ₩32,183 | +1.64% | 7만 |
|---|
| 2026.05.14 | ₩32,583 | ₩32,730 | ₩31,328 | ₩31,942 | -1.97% | 14.3만 |
|---|
| 2026.05.13 | ₩32,383 | ₩33,117 | ₩31,755 | ₩32,517 | +0.41% | 12.6만 |
|---|
| 2026.05.12 | ₩32,330 | ₩32,837 | ₩30,834 | ₩32,276 | -0.17% | 18.2만 |
|---|
| 2026.05.11 | ₩34,252 | ₩36,002 | ₩32,143 | ₩32,410 | -5.38% | 26.9만 |
|---|
| 2026.05.08 | ₩31,795 | ₩33,505 | ₩30,113 | ₩32,877 | +3.40% | 13.7만 |
|---|
| 2026.05.07 | ₩28,190 | ₩33,264 | ₩28,190 | ₩31,074 | +10.23% | 47.4만 |
|---|
| 2026.05.06 | ₩23,823 | ₩25,946 | ₩22,902 | ₩25,626 | +7.57% | 25.4만 |
|---|
| 2026.05.05 | ₩22,528 | ₩23,703 | ₩22,341 | ₩23,196 | +2.96% | 4.4만 |
|---|
| 2026.05.04 | ₩23,596 | ₩24,090 | ₩22,074 | ₩22,381 | -5.15% | 6.4만 |
|---|
| 2026.05.01 | ₩23,556 | ₩24,331 | ₩23,556 | ₩23,770 | +0.91% | 6.3만 |
|---|
| 2026.04.30 | ₩23,062 | ₩23,810 | ₩22,835 | ₩23,516 | +1.97% | 4.2만 |
|---|
| 2026.04.29 | ₩23,796 | ₩23,796 | ₩22,822 | ₩22,822 | -4.10% | 4.5만 |
|---|
| 2026.04.28 | ₩23,770 | ₩24,224 | ₩23,049 | ₩23,770 | 0.00% | 3.4만 |
|---|
| 2026.04.27 | ₩24,731 | ₩24,731 | ₩23,610 | ₩23,690 | -4.21% | 4.2만 |
|---|
| 2026.04.24 | ₩24,558 | ₩25,252 | ₩24,277 | ₩24,705 | +0.60% | 5.9만 |
|---|
| 2026.04.23 | ₩23,770 | ₩25,225 | ₩23,770 | ₩24,731 | +4.04% | 10.9만 |
|---|
| 2026.04.22 | ₩23,877 | ₩24,397 | ₩23,556 | ₩23,823 | -0.22% | 5.1만 |
|---|
| 2026.04.21 | ₩24,050 | ₩24,437 | ₩23,062 | ₩23,783 | -1.11% | 6.9만 |
|---|
| 2026.04.20 | ₩23,890 | ₩25,346 | ₩23,329 | ₩23,943 | +0.22% | 19.3만 |
|---|
| 2026.04.17 | ₩23,196 | ₩24,037 | ₩23,142 | ₩23,917 | +3.11% | 5.4만 |
|---|
| 2026.04.16 | ₩23,115 | ₩23,436 | ₩22,568 | ₩22,782 | -1.44% | 4.3만 |
|---|
| 2026.04.15 | ₩23,182 | ₩23,730 | ₩22,942 | ₩23,342 | +0.69% | 4.3만 |
|---|
| 2026.04.14 | ₩23,302 | ₩23,783 | ₩23,089 | ₩23,436 | +0.57% | 5.4만 |
|---|
| 2026.04.13 | ₩23,276 | ₩23,423 | ₩22,261 | ₩23,249 | -0.11% | 11.1만 |
|---|
| 2026.04.10 | ₩23,463 | ₩24,037 | ₩23,102 | ₩23,129 | -1.42% | 4.4만 |
|---|
| 2026.04.09 | ₩22,795 | ₩24,023 | ₩22,314 | ₩23,703 | +3.98% | 5.8만 |
|---|
| 2026.04.08 | ₩23,035 | ₩23,209 | ₩22,408 | ₩22,808 | -0.99% | 8.3만 |
|---|
| 2026.04.07 | ₩22,381 | ₩22,448 | ₩21,767 | ₩22,408 | +0.12% | 5.1만 |
|---|
| 2026.04.06 | ₩23,049 | ₩23,049 | ₩22,394 | ₩22,555 | -2.14% | 5.7만 |
|---|
| 2026.04.02 | ₩22,568 | ₩23,463 | ₩22,141 | ₩23,369 | +3.55% | 6.4만 |
|---|
| 2026.04.01 | ₩22,488 | ₩23,543 | ₩22,488 | ₩22,995 | +2.26% | 6.5만 |
|---|
| 2026.03.31 | ₩22,715 | ₩23,009 | ₩21,486 | ₩22,247 | -2.06% | 8.8만 |
|---|
| 2026.03.30 | ₩22,795 | ₩23,155 | ₩22,368 | ₩22,488 | -1.35% | 4만 |
|---|
| 2026.03.27 | ₩23,009 | ₩23,222 | ₩22,328 | ₩22,648 | -1.57% | 10.8만 |
|---|
| 2026.03.26 | ₩23,009 | ₩23,877 | ₩23,009 | ₩23,302 | +1.28% | 9.9만 |
|---|
| 2026.03.25 | ₩23,302 | ₩24,424 | ₩22,942 | ₩23,249 | -0.23% | 11.6만 |
|---|
| 2026.03.24 | ₩22,301 | ₩23,503 | ₩22,207 | ₩23,075 | +3.47% | 11.8만 |
|---|
| 2026.03.23 | ₩22,287 | ₩23,022 | ₩21,286 | ₩22,301 | +0.06% | 17.3만 |
|---|
| 2026.03.20 | ₩21,179 | ₩22,835 | ₩20,592 | ₩22,060 | +4.16% | 32.5만 |
|---|
| 2026.03.19 | ₩17,400 | ₩23,169 | ₩17,400 | ₩20,338 | +16.88% | 189.1만 |
|---|
| 2026.03.18 | ₩15,878 | ₩16,171 | ₩15,477 | ₩15,504 | -2.35% | 8.4만 |
|---|
| 2026.03.17 | ₩16,292 | ₩16,625 | ₩15,878 | ₩16,185 | -0.66% | 5.2만 |
|---|
| 2026.03.16 | ₩16,252 | ₩16,919 | ₩15,984 | ₩16,118 | -0.82% | 5만 |
|---|
| 2026.03.13 | ₩16,826 | ₩16,826 | ₩15,851 | ₩15,958 | -5.16% | 8.6만 |
|---|
| 2026.03.12 | ₩16,358 | ₩17,039 | ₩16,038 | ₩16,746 | +2.37% | 6.9만 |
|---|
| 2026.03.11 | ₩16,973 | ₩17,520 | ₩16,038 | ₩16,772 | -1.18% | 11.3만 |
|---|
| 2026.03.10 | ₩17,013 | ₩17,894 | ₩16,666 | ₩17,120 | +0.63% | 10.9만 |
|---|
| 2026.03.09 | ₩16,572 | ₩17,347 | ₩15,704 | ₩17,333 | +4.59% | 13.9만 |
|---|
| 2026.03.06 | ₩17,493 | ₩17,867 | ₩16,612 | ₩16,826 | -3.82% | 7.9만 |
|---|
| 2026.03.05 | ₩19,403 | ₩19,710 | ₩17,520 | ₩17,707 | -8.74% | 5.5만 |
|---|
| 2026.03.04 | ₩18,962 | ₩19,857 | ₩18,709 | ₩19,697 | +3.87% | 10.4만 |
|---|
| 2026.03.03 | ₩18,081 | ₩19,069 | ₩17,841 | ₩18,829 | +4.14% | 10.4만 |
|---|
| 2026.03.02 | ₩17,801 | ₩18,682 | ₩17,667 | ₩18,335 | +3.00% | 9.3만 |
|---|
| 2026.02.27 | ₩17,827 | ₩18,321 | ₩17,734 | ₩17,974 | +0.82% | 3만 |
|---|
| 2026.02.26 | ₩17,520 | ₩18,268 | ₩17,226 | ₩17,961 | +2.52% | 4.8만 |
|---|
| 2026.02.25 | ₩17,814 | ₩18,001 | ₩17,320 | ₩17,453 | -2.02% | 2.5만 |
|---|
| 2026.02.24 | ₩17,240 | ₩17,841 | ₩17,213 | ₩17,627 | +2.25% | 5만 |
|---|
| 2026.02.23 | ₩17,747 | ₩17,761 | ₩17,026 | ₩17,320 | -2.41% | 7.1만 |
|---|
| 2026.02.20 | ₩17,200 | ₩17,907 | ₩17,066 | ₩17,680 | +2.80% | 4.5만 |
|---|
| 2026.02.19 | ₩17,467 | ₩17,587 | ₩16,959 | ₩17,347 | -0.69% | 6.4만 |
|---|
| 2026.02.18 | ₩17,493 | ₩18,375 | ₩17,333 | ₩17,387 | -0.61% | 4.7만 |
|---|
| 2026.02.17 | ₩17,240 | ₩17,720 | ₩17,066 | ₩17,654 | +2.40% | 8.9만 |
|---|
| 2026.02.13 | ₩17,133 | ₩17,614 | ₩16,893 | ₩17,160 | +0.16% | 4.6만 |
|---|
| 2026.02.12 | ₩17,240 | ₩17,360 | ₩16,906 | ₩17,080 | -0.93% | 7.3만 |
|---|
| 2026.02.11 | ₩16,826 | ₩17,226 | ₩16,706 | ₩16,973 | +0.87% | 8.6만 |
|---|
| 2026.02.10 | ₩17,307 | ₩17,600 | ₩16,866 | ₩16,906 | -2.31% | 2.8만 |
|---|
| 2026.02.09 | ₩17,520 | ₩17,907 | ₩16,866 | ₩17,307 | -1.22% | 9.2만 |
|---|
| 2026.02.06 | ₩17,307 | ₩17,948 | ₩17,307 | ₩17,827 | +3.01% | 7.9만 |
|---|
| 2026.02.05 | ₩17,093 | ₩17,507 | ₩16,786 | ₩17,080 | -0.08% | 7.8만 |
|---|
| 2026.02.04 | ₩17,373 | ₩17,707 | ₩16,893 | ₩17,200 | -1.00% | 9.8만 |
|---|
| 2026.02.03 | ₩17,667 | ₩17,974 | ₩17,347 | ₩17,640 | -0.15% | 8.1만 |
|---|
| 2026.02.02 | ₩18,161 | ₩18,735 | ₩17,373 | ₩17,520 | -3.53% | 10.5만 |
|---|
| 2026.01.30 | ₩19,977 | ₩20,031 | ₩17,988 | ₩18,215 | -8.82% | 9.2만 |
|---|
| 2026.01.29 | ₩19,069 | ₩20,178 | ₩18,669 | ₩19,817 | +3.92% | 12.8만 |
|---|
| 2026.01.28 | ₩18,188 | ₩19,016 | ₩18,188 | ₩18,949 | +4.19% | 5.7만 |
|---|
| 2026.01.27 | ₩18,321 | ₩18,361 | ₩17,827 | ₩18,201 | -0.66% | 2.1만 |
|---|
| 2026.01.26 | ₩18,308 | ₩18,602 | ₩17,720 | ₩18,321 | +0.07% | 8.5만 |
|---|
| 2026.01.23 | ₩18,869 | ₩19,123 | ₩17,600 | ₩18,255 | -3.26% | 10.8만 |
|---|
| 2026.01.22 | ₩18,922 | ₩19,123 | ₩18,562 | ₩18,936 | +0.07% | 5.2만 |
|---|
| 2026.01.21 | ₩17,373 | ₩18,962 | ₩17,093 | ₩18,869 | +8.61% | 10.2만 |
|---|
| 2026.01.20 | ₩18,361 | ₩18,522 | ₩17,066 | ₩17,066 | -7.05% | 11만 |
|---|
| 2026.01.16 | ₩19,363 | ₩19,363 | ₩18,308 | ₩18,909 | -2.34% | 8.2만 |
|---|
| 2026.01.15 | ₩18,402 | ₩19,456 | ₩18,188 | ₩19,310 | +4.93% | 11.1만 |
|---|
| 2026.01.14 | ₩19,296 | ₩19,363 | ₩17,614 | ₩18,348 | -4.91% | 11.9만 |
|---|
| 2026.01.13 | ₩19,149 | ₩19,697 | ₩18,602 | ₩19,296 | +0.77% | 12.6만 |
|---|
| 2026.01.12 | ₩16,772 | ₩19,283 | ₩16,759 | ₩19,043 | +13.54% | 15.3만 |
|---|
| 2026.01.09 | ₩17,747 | ₩17,747 | ₩16,706 | ₩16,719 | -5.79% | 10.1만 |
|---|
| 2026.01.08 | ₩17,720 | ₩18,215 | ₩17,360 | ₩17,761 | +0.23% | 7.4만 |
|---|
| 2026.01.07 | ₩17,013 | ₩18,175 | ₩17,013 | ₩17,707 | +4.08% | 10.6만 |
|---|
| 2026.01.06 | ₩16,799 | ₩17,120 | ₩16,292 | ₩17,013 | +1.27% | 7.1만 |
|---|
| 2026.01.05 | ₩16,305 | ₩17,200 | ₩14,689 | ₩17,039 | +4.50% | 10만 |
|---|
| 2026.01.02 | ₩17,801 | ₩18,108 | ₩15,944 | ₩16,011 | -10.05% | 12.2만 |
|---|
| 2025.12.31 | ₩16,919 | ₩18,842 | ₩16,919 | ₩17,867 | +5.60% | 10.1만 |
|---|
| 2025.12.30 | ₩17,160 | ₩17,360 | ₩16,732 | ₩16,732 | -2.49% | 1.1만 |
|---|
| 2025.12.29 | ₩16,719 | ₩17,333 | ₩16,679 | ₩17,106 | +2.32% | 4.4만 |
|---|
| 2025.12.26 | ₩17,307 | ₩17,307 | ₩16,465 | ₩16,692 | -3.55% | 2.6만 |
|---|
| 2025.12.24 | ₩17,013 | ₩17,467 | ₩16,999 | ₩17,333 | +1.88% | 7.1만 |
|---|
| 2025.12.23 | ₩17,093 | ₩17,667 | ₩16,786 | ₩16,973 | -0.70% | 8만 |
|---|
| 2025.12.22 | ₩19,350 | ₩20,151 | ₩17,160 | ₩17,667 | -8.70% | 16만 |
|---|
| 2025.12.19 | ₩17,146 | ₩20,111 | ₩16,746 | ₩19,456 | +13.47% | 36.6만 |
|---|
| 2025.12.18 | ₩15,704 | ₩18,001 | ₩15,624 | ₩18,001 | +14.63% | 35만 |
|---|
| 2025.12.17 | ₩16,051 | ₩16,425 | ₩15,477 | ₩15,624 | -2.66% | 10.4만 |
|---|
| 2025.12.16 | ₩16,866 | ₩16,893 | ₩16,332 | ₩16,612 | -1.50% | 3.4만 |
|---|
| 2025.12.15 | ₩17,053 | ₩17,053 | ₩16,372 | ₩16,772 | -1.64% | 3.3만 |
|---|
| 2025.12.12 | ₩17,013 | ₩17,013 | ₩16,532 | ₩16,719 | -1.73% | 1.7만 |
|---|
| 2025.12.11 | ₩16,545 | ₩17,173 | ₩16,479 | ₩16,746 | +1.21% | 4.2만 |
|---|
| 2025.12.10 | ₩16,452 | ₩16,906 | ₩15,971 | ₩16,746 | +1.79% | 8.4만 |
|---|
| 2025.12.09 | ₩16,732 | ₩16,959 | ₩16,332 | ₩16,692 | -0.24% | 6.2만 |
|---|
| 2025.12.08 | ₩17,440 | ₩18,321 | ₩16,706 | ₩16,706 | -4.21% | 7.7만 |
|---|
| 2025.12.05 | ₩17,867 | ₩18,081 | ₩17,133 | ₩17,627 | -1.35% | 6.9만 |
|---|
| 2025.12.04 | ₩17,827 | ₩18,335 | ₩16,719 | ₩17,654 | -0.97% | 11.1만 |
|---|
| 2025.12.03 | ₩17,026 | ₩18,001 | ₩16,706 | ₩17,440 | +2.43% | 15.9만 |
|---|
| 2025.12.02 | ₩15,490 | ₩17,013 | ₩15,397 | ₩16,692 | +7.76% | 11.5만 |
|---|
| 2025.12.01 | ₩15,330 | ₩15,637 | ₩15,277 | ₩15,437 | +0.70% | 5.3만 |
|---|
| 2025.11.28 | ₩15,731 | ₩15,984 | ₩15,397 | ₩15,397 | -2.12% | 3.3만 |
|---|
| 2025.11.26 | ₩15,490 | ₩15,624 | ₩15,237 | ₩15,544 | +0.34% | 5.6만 |
|---|
| 2025.11.25 | ₩14,422 | ₩15,424 | ₩14,422 | ₩15,397 | +6.76% | 6.7만 |
|---|
| 2025.11.24 | ₩13,941 | ₩14,676 | ₩13,581 | ₩14,342 | +2.87% | 7.5만 |
|---|
| 2025.11.21 | ₩14,088 | ₩14,302 | ₩13,594 | ₩14,008 | -0.57% | 4.9만 |
|---|
| 2025.11.20 | ₩14,195 | ₩15,183 | ₩13,981 | ₩14,115 | -0.56% | 5.9만 |
|---|
| 2025.11.19 | ₩13,941 | ₩14,155 | ₩13,661 | ₩14,062 | +0.86% | 3만 |
|---|
| 2025.11.18 | ₩13,514 | ₩13,968 | ₩13,367 | ₩13,861 | +2.57% | 3.6만 |
|---|
| 2025.11.17 | ₩13,995 | ₩13,995 | ₩13,461 | ₩13,567 | -3.05% | 6.2만 |
|---|
| 2025.11.14 | ₩13,768 | ₩14,395 | ₩13,527 | ₩14,195 | +3.10% | 5.2만 |
|---|
| 2025.11.13 | ₩14,529 | ₩14,529 | ₩13,381 | ₩13,941 | -4.04% | 8.7만 |
|---|
| 2025.11.12 | ₩14,783 | ₩14,889 | ₩14,355 | ₩14,435 | -2.35% | 4.3만 |
|---|
| 2025.11.11 | ₩15,076 | ₩15,157 | ₩14,516 | ₩14,783 | -1.95% | 8만 |
|---|
| 2025.11.10 | ₩13,634 | ₩15,076 | ₩13,220 | ₩15,010 | +10.09% | 20.8만 |
|---|
| 2025.11.07 | ₩13,634 | ₩13,781 | ₩13,340 | ₩13,581 | -0.39% | 5.9만 |
|---|
| 2025.11.06 | ₩14,355 | ₩14,609 | ₩13,260 | ₩13,754 | -4.19% | 11.2만 |
|---|
| 2025.11.05 | ₩12,873 | ₩13,354 | ₩12,699 | ₩13,047 | +1.35% | 14.5만 |
|---|
| 2025.11.04 | ₩12,486 | ₩12,860 | ₩12,406 | ₩12,726 | +1.93% | 5.7만 |
|---|
| 2025.11.03 | ₩12,232 | ₩12,713 | ₩12,152 | ₩12,566 | +2.73% | 8.2만 |
|---|
| 2025.10.31 | ₩11,845 | ₩12,245 | ₩11,765 | ₩12,139 | +2.48% | 6.6만 |
|---|
| 2025.10.30 | ₩11,751 | ₩11,952 | ₩11,391 | ₩11,751 | 0.00% | 7.2만 |
|---|
| 2025.10.29 | ₩12,539 | ₩12,673 | ₩11,872 | ₩12,005 | -4.26% | 7.9만 |
|---|
| 2025.10.28 | ₩11,511 | ₩12,446 | ₩11,444 | ₩12,432 | +8.00% | 11만 |
|---|
| 2025.10.27 | ₩11,698 | ₩11,845 | ₩11,284 | ₩11,444 | -2.17% | 9.2만 |
|---|
| 2025.10.24 | ₩11,404 | ₩11,738 | ₩11,231 | ₩11,738 | +2.93% | 6.9만 |
|---|
| 2025.10.23 | ₩11,017 | ₩11,351 | ₩10,883 | ₩11,337 | +2.91% | 5.1만 |
|---|
| 2025.10.22 | ₩10,750 | ₩10,977 | ₩10,736 | ₩10,977 | +2.11% | 3.2만 |
|---|
| 2025.10.21 | ₩10,763 | ₩10,857 | ₩10,536 | ₩10,723 | -0.37% | 3.4만 |
|---|
| 2025.10.20 | ₩10,670 | ₩10,803 | ₩10,523 | ₩10,683 | +0.13% | 7.4만 |
|---|
| 2025.10.17 | ₩10,389 | ₩10,750 | ₩10,162 | ₩10,683 | +2.83% | 3.6만 |
|---|
| 2025.10.16 | ₩10,563 | ₩10,590 | ₩10,403 | ₩10,403 | -1.52% | 2.9만 |
|---|
| 2025.10.15 | ₩10,363 | ₩10,483 | ₩10,322 | ₩10,483 | +1.16% | 2.6만 |
|---|
| 2025.10.14 | ₩10,189 | ₩10,443 | ₩10,189 | ₩10,349 | +1.57% | 3.1만 |
|---|
| 2025.10.13 | ₩10,309 | ₩10,443 | ₩10,202 | ₩10,403 | +0.91% | 3.8만 |
|---|
| 2025.10.10 | ₩10,536 | ₩10,563 | ₩10,095 | ₩10,136 | -3.80% | 2.8만 |
|---|