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 | ₩16,179 | ₩16,192 | ₩15,912 | ₩15,938 | -1.49% | 4.6만 |
| 2026.10.08 | ₩15,979 | ₩16,152 | ₩15,979 | ₩16,112 | +0.84% | 5.9만 |
| 2026.10.07 | ₩16,045 | ₩16,205 | ₩15,818 | ₩16,165 | +0.75% | 6.7만 |
| 2026.10.06 | ₩16,099 | ₩16,286 | ₩15,965 | ₩16,219 | +0.75% | 5.7만 |
| 2026.10.05 | ₩16,059 | ₩16,192 | ₩15,818 | ₩16,085 | +0.17% | 7.3만 |
| 2026.10.02 | ₩16,286 | ₩16,352 | ₩15,952 | ₩16,232 | -0.33% | 9.3만 |
| 2026.10.01 | ₩16,019 | ₩16,419 | ₩16,019 | ₩16,272 | +1.58% | 7.9만 |
| 2026.09.30 | ₩16,633 | ₩16,686 | ₩15,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,125 |
| -3.05% |
| 17만 |
| 2026.09.29 | ₩16,392 | ₩17,020 | ₩16,205 | ₩16,633 | +1.47% | 8.6만 |
|---|
| 2026.09.28 | ₩16,619 | ₩16,779 | ₩16,219 | ₩16,339 | -1.69% | 9.3만 |
|---|
| 2026.09.25 | ₩16,940 | ₩17,046 | ₩16,472 | ₩16,739 | -1.18% | 7.4만 |
|---|
| 2026.09.24 | ₩16,646 | ₩16,900 | ₩16,339 | ₩16,846 | +1.20% | 6.4만 |
|---|
| 2026.09.23 | ₩16,940 | ₩17,127 | ₩16,619 | ₩16,633 | -1.81% | 6.2만 |
|---|
| 2026.09.22 | ₩17,407 | ₩17,580 | ₩17,020 | ₩17,140 | -1.53% | 8.1만 |
|---|
| 2026.09.21 | ₩17,127 | ₩17,554 | ₩16,699 | ₩17,287 | +0.94% | 11.1만 |
|---|
| 2026.09.18 | ₩17,994 | ₩17,994 | ₩16,486 | ₩16,633 | -7.57% | 24.5만 |
|---|
| 2026.09.17 | ₩17,180 | ₩18,381 | ₩16,593 | ₩18,248 | +6.22% | 66.1만 |
|---|
| 2026.09.16 | ₩17,353 | ₩17,434 | ₩16,860 | ₩17,113 | -1.38% | 9.3만 |
|---|
| 2026.09.15 | ₩17,741 | ₩17,741 | ₩16,900 | ₩17,353 | -2.18% | 8.2만 |
|---|
| 2026.09.14 | ₩17,741 | ₩17,914 | ₩17,594 | ₩17,647 | -0.53% | 7.3만 |
|---|
| 2026.09.11 | ₩18,408 | ₩18,595 | ₩17,781 | ₩17,967 | -2.39% | 8.5만 |
|---|
| 2026.09.10 | ₩18,368 | ₩18,515 | ₩17,967 | ₩18,248 | -0.65% | 14.5만 |
|---|
| 2026.09.09 | ₩18,488 | ₩18,688 | ₩18,368 | ₩18,622 | +0.72% | 7.8만 |
|---|
| 2026.09.08 | ₩18,822 | ₩18,902 | ₩18,328 | ₩18,768 | -0.28% | 10.9만 |
|---|
| 2026.09.04 | ₩18,221 | ₩18,889 | ₩18,221 | ₩18,782 | +3.08% | 5.1만 |
|---|
| 2026.09.03 | ₩18,475 | ₩18,555 | ₩18,048 | ₩18,341 | -0.72% | 6.5만 |
|---|
| 2026.09.02 | ₩18,582 | ₩18,595 | ₩18,114 | ₩18,368 | -1.15% | 11.7만 |
|---|
| 2026.09.01 | ₩18,368 | ₩18,635 | ₩17,754 | ₩18,448 | +0.44% | 16.9만 |
|---|
| 2026.08.31 | ₩18,381 | ₩18,541 | ₩18,114 | ₩18,421 | +0.22% | 12.1만 |
|---|
| 2026.08.28 | ₩18,515 | ₩18,982 | ₩18,368 | ₩18,408 | -0.58% | 8.1만 |
|---|
| 2026.08.27 | ₩19,089 | ₩19,089 | ₩18,475 | ₩18,595 | -2.59% | 9만 |
|---|
| 2026.08.26 | ₩18,822 | ₩19,156 | ₩18,555 | ₩18,955 | +0.71% | 8.2만 |
|---|
| 2026.08.25 | ₩19,009 | ₩19,903 | ₩18,595 | ₩18,782 | -1.19% | 9.5만 |
|---|
| 2026.08.24 | ₩18,982 | ₩19,770 | ₩18,702 | ₩18,889 | -0.49% | 12.6만 |
|---|
| 2026.08.21 | ₩19,049 | ₩19,156 | ₩18,395 | ₩18,862 | -0.98% | 10.7만 |
|---|
| 2026.08.20 | ₩19,756 | ₩20,090 | ₩18,688 | ₩18,822 | -4.73% | 18.1만 |
|---|
| 2026.08.19 | ₩21,051 | ₩21,051 | ₩19,863 | ₩20,023 | -4.88% | 13.7만 |
|---|
| 2026.08.18 | ₩21,078 | ₩21,291 | ₩20,677 | ₩20,824 | -1.20% | 13.1만 |
|---|
| 2026.08.17 | ₩21,558 | ₩21,919 | ₩20,971 | ₩21,118 | -2.04% | 13.8만 |
|---|
| 2026.08.14 | ₩21,638 | ₩21,945 | ₩21,185 | ₩21,398 | -1.11% | 9.9만 |
|---|
| 2026.08.13 | ₩21,638 | ₩21,745 | ₩21,051 | ₩21,598 | -0.19% | 14.8만 |
|---|
| 2026.08.12 | ₩21,678 | ₩21,945 | ₩21,185 | ₩21,558 | -0.55% | 12.8만 |
|---|
| 2026.08.11 | ₩21,398 | ₩21,839 | ₩21,091 | ₩21,465 | +0.31% | 16.5만 |
|---|
| 2026.08.10 | ₩22,800 | ₩23,307 | ₩21,371 | ₩21,438 | -5.97% | 25.7만 |
|---|
| 2026.08.07 | ₩24,188 | ₩24,922 | ₩22,786 | ₩22,933 | -5.19% | 23.6만 |
|---|
| 2026.08.06 | ₩25,483 | ₩25,483 | ₩21,612 | ₩24,068 | -5.55% | 30.9만 |
|---|
| 2026.08.05 | ₩28,833 | ₩29,554 | ₩28,113 | ₩28,313 | -1.81% | 11.6만 |
|---|
| 2026.08.04 | ₩28,700 | ₩29,514 | ₩28,340 | ₩29,274 | +2.00% | 10.6만 |
|---|
| 2026.08.03 | ₩29,167 | ₩29,407 | ₩28,286 | ₩28,513 | -2.24% | 9.8만 |
|---|
| 2026.07.31 | ₩29,194 | ₩29,221 | ₩28,526 | ₩28,940 | -0.87% | 9만 |
|---|
| 2026.07.30 | ₩29,114 | ₩29,728 | ₩28,566 | ₩28,940 | -0.60% | 11.6만 |
|---|
| 2026.07.29 | ₩28,286 | ₩28,740 | ₩27,258 | ₩28,326 | +0.14% | 14.4만 |
|---|
| 2026.07.28 | ₩28,433 | ₩28,593 | ₩27,752 | ₩28,553 | +0.42% | 16.7만 |
|---|
| 2026.07.27 | ₩27,846 | ₩28,967 | ₩27,699 | ₩28,633 | +2.83% | 14만 |
|---|
| 2026.07.24 | ₩28,299 | ₩28,299 | ₩27,111 | ₩27,565 | -2.59% | 8.9만 |
|---|
| 2026.07.23 | ₩28,433 | ₩28,687 | ₩27,766 | ₩27,872 | -1.97% | 11.4만 |
|---|
| 2026.07.22 | ₩28,473 | ₩28,740 | ₩27,645 | ₩28,486 | +0.05% | 11.1만 |
|---|
| 2026.07.21 | ₩26,871 | ₩28,900 | ₩26,871 | ₩28,660 | +6.66% | 15.6만 |
|---|
| 2026.07.20 | ₩28,286 | ₩28,700 | ₩27,005 | ₩27,592 | -2.45% | 14.2만 |
|---|
| 2026.07.17 | ₩27,418 | ₩28,473 | ₩27,365 | ₩28,113 | +2.53% | 13.5만 |
|---|
| 2026.07.16 | ₩28,580 | ₩28,700 | ₩27,699 | ₩28,006 | -2.01% | 10.6만 |
|---|
| 2026.07.15 | ₩29,541 | ₩30,449 | ₩28,540 | ₩28,887 | -2.21% | 7.9만 |
|---|
| 2026.07.14 | ₩30,061 | ₩30,542 | ₩29,367 | ₩29,795 | -0.89% | 8.1만 |
|---|
| 2026.07.13 | ₩30,168 | ₩31,463 | ₩29,274 | ₩29,888 | -0.93% | 26.8만 |
|---|
| 2026.07.10 | ₩30,916 | ₩31,517 | ₩29,968 | ₩30,168 | -2.42% | 14.1만 |
|---|
| 2026.07.09 | ₩31,557 | ₩32,010 | ₩30,262 | ₩30,275 | -4.06% | 10.7만 |
|---|
| 2026.07.08 | ₩31,023 | ₩32,010 | ₩30,582 | ₩31,370 | +1.12% | 13.8만 |
|---|
| 2026.07.07 | ₩33,519 | ₩33,519 | ₩30,502 | ₩31,423 | -6.25% | 23.9만 |
|---|
| 2026.07.06 | ₩34,120 | ₩35,374 | ₩32,611 | ₩33,559 | -1.64% | 8.9만 |
|---|
| 2026.07.02 | ₩36,229 | ₩36,229 | ₩33,719 | ₩34,120 | -5.82% | 10.3만 |
|---|
| 2026.07.01 | ₩38,258 | ₩38,404 | ₩35,294 | ₩35,935 | -6.07% | 11.8만 |
|---|
| 2026.06.30 | ₩38,178 | ₩39,619 | ₩37,310 | ₩38,551 | +0.98% | 21.4만 |
|---|
| 2026.06.29 | ₩37,043 | ₩38,445 | ₩36,309 | ₩38,204 | +3.14% | 12.8만 |
|---|
| 2026.06.26 | ₩35,348 | ₩38,551 | ₩33,893 | ₩37,096 | +4.95% | 39.9만 |
|---|
| 2026.06.25 | ₩35,641 | ₩36,149 | ₩34,093 | ₩35,027 | -1.72% | 13.4만 |
|---|
| 2026.06.24 | ₩35,962 | ₩38,164 | ₩35,201 | ₩35,615 | -0.97% | 16.2만 |
|---|
| 2026.06.23 | ₩36,469 | ₩37,110 | ₩35,414 | ₩35,788 | -1.87% | 6.5만 |
|---|
| 2026.06.22 | ₩36,683 | ₩37,377 | ₩34,760 | ₩36,749 | +0.18% | 10.2만 |
|---|
| 2026.06.18 | ₩35,374 | ₩36,963 | ₩35,254 | ₩36,683 | +3.70% | 8.6만 |
|---|
| 2026.06.17 | ₩35,107 | ₩35,575 | ₩34,787 | ₩35,268 | +0.46% | 5.2만 |
|---|
| 2026.06.16 | ₩36,349 | ₩36,816 | ₩33,933 | ₩34,600 | -4.81% | 7.2만 |
|---|
| 2026.06.15 | ₩36,669 | ₩37,657 | ₩35,695 | ₩35,988 | -1.86% | 11.2만 |
|---|
| 2026.06.12 | ₩35,708 | ₩36,696 | ₩34,173 | ₩36,442 | +2.06% | 10.3만 |
|---|
| 2026.06.11 | ₩33,879 | ₩35,775 | ₩33,853 | ₩35,721 | +5.44% | 6.8만 |
|---|
| 2026.06.10 | ₩33,038 | ₩33,933 | ₩32,651 | ₩33,746 | +2.14% | 8.9만 |
|---|
| 2026.06.09 | ₩31,797 | ₩33,372 | ₩31,103 | ₩33,198 | +4.41% | 12.5만 |
|---|
| 2026.06.08 | ₩31,637 | ₩32,758 | ₩31,116 | ₩31,370 | -0.84% | 8.1만 |
|---|
| 2026.06.05 | ₩31,530 | ₩33,185 | ₩31,063 | ₩31,423 | -0.34% | 10.9만 |
|---|
| 2026.06.04 | ₩32,478 | ₩33,425 | ₩32,224 | ₩33,118 | +1.97% | 7.9만 |
|---|
| 2026.06.03 | ₩32,558 | ₩33,519 | ₩31,463 | ₩32,211 | -1.07% | 9.7만 |
|---|
| 2026.06.02 | ₩33,746 | ₩33,746 | ₩32,050 | ₩32,891 | -2.53% | 11.3만 |
|---|
| 2026.06.01 | ₩33,225 | ₩33,919 | ₩31,637 | ₩32,024 | -3.62% | 13.4만 |
|---|
| 2026.05.29 | ₩36,923 | ₩38,578 | ₩33,359 | ₩33,986 | -7.95% | 17.5만 |
|---|
| 2026.05.28 | ₩35,895 | ₩36,829 | ₩34,320 | ₩36,723 | +2.31% | 14.1만 |
|---|
| 2026.05.27 | ₩34,320 | ₩36,349 | ₩33,973 | ₩35,775 | +4.24% | 14.1만 |
|---|
| 2026.05.26 | ₩32,237 | ₩35,374 | ₩32,237 | ₩34,226 | +6.17% | 11.9만 |
|---|
| 2026.05.22 | ₩31,957 | ₩32,598 | ₩31,290 | ₩31,837 | -0.38% | 8.1만 |
|---|
| 2026.05.21 | ₩32,705 | ₩33,105 | ₩31,436 | ₩31,997 | -2.16% | 6.7만 |
|---|
| 2026.05.20 | ₩30,609 | ₩32,157 | ₩29,701 | ₩32,131 | +4.97% | 15.8만 |
|---|
| 2026.05.19 | ₩32,758 | ₩32,998 | ₩30,195 | ₩30,369 | -7.29% | 12만 |
|---|
| 2026.05.18 | ₩32,171 | ₩34,360 | ₩32,064 | ₩33,092 | +2.86% | 7.7만 |
|---|
| 2026.05.15 | ₩31,650 | ₩32,811 | ₩31,383 | ₩32,171 | +1.64% | 7만 |
|---|
| 2026.05.14 | ₩32,571 | ₩32,718 | ₩31,316 | ₩31,930 | -1.97% | 14.3만 |
|---|
| 2026.05.13 | ₩32,371 | ₩33,105 | ₩31,743 | ₩32,504 | +0.41% | 12.6만 |
|---|
| 2026.05.12 | ₩32,317 | ₩32,825 | ₩30,822 | ₩32,264 | -0.17% | 18.2만 |
|---|
| 2026.05.11 | ₩34,240 | ₩35,988 | ₩32,131 | ₩32,398 | -5.38% | 26.9만 |
|---|
| 2026.05.08 | ₩31,783 | ₩33,492 | ₩30,102 | ₩32,865 | +3.40% | 13.7만 |
|---|
| 2026.05.07 | ₩28,179 | ₩33,252 | ₩28,179 | ₩31,063 | +10.23% | 47.4만 |
|---|
| 2026.05.06 | ₩23,814 | ₩25,937 | ₩22,893 | ₩25,616 | +7.57% | 25.4만 |
|---|
| 2026.05.05 | ₩22,519 | ₩23,694 | ₩22,333 | ₩23,187 | +2.96% | 4.4만 |
|---|
| 2026.05.04 | ₩23,587 | ₩24,081 | ₩22,066 | ₩22,373 | -5.15% | 6.4만 |
|---|
| 2026.05.01 | ₩23,547 | ₩24,322 | ₩23,547 | ₩23,761 | +0.91% | 6.3만 |
|---|
| 2026.04.30 | ₩23,053 | ₩23,801 | ₩22,826 | ₩23,507 | +1.97% | 4.2만 |
|---|
| 2026.04.29 | ₩23,788 | ₩23,788 | ₩22,813 | ₩22,813 | -4.10% | 4.5만 |
|---|
| 2026.04.28 | ₩23,761 | ₩24,215 | ₩23,040 | ₩23,761 | 0.00% | 3.4만 |
|---|
| 2026.04.27 | ₩24,722 | ₩24,722 | ₩23,601 | ₩23,681 | -4.21% | 4.2만 |
|---|
| 2026.04.24 | ₩24,548 | ₩25,243 | ₩24,268 | ₩24,695 | +0.60% | 5.9만 |
|---|
| 2026.04.23 | ₩23,761 | ₩25,216 | ₩23,761 | ₩24,722 | +4.04% | 10.9만 |
|---|
| 2026.04.22 | ₩23,868 | ₩24,388 | ₩23,547 | ₩23,814 | -0.22% | 5.1만 |
|---|
| 2026.04.21 | ₩24,041 | ₩24,428 | ₩23,053 | ₩23,774 | -1.11% | 6.9만 |
|---|
| 2026.04.20 | ₩23,881 | ₩25,336 | ₩23,320 | ₩23,934 | +0.22% | 19.3만 |
|---|
| 2026.04.17 | ₩23,187 | ₩24,028 | ₩23,133 | ₩23,908 | +3.11% | 5.4만 |
|---|
| 2026.04.16 | ₩23,107 | ₩23,427 | ₩22,559 | ₩22,773 | -1.44% | 4.3만 |
|---|
| 2026.04.15 | ₩23,174 | ₩23,721 | ₩22,933 | ₩23,334 | +0.69% | 4.3만 |
|---|
| 2026.04.14 | ₩23,294 | ₩23,774 | ₩23,080 | ₩23,427 | +0.57% | 5.4만 |
|---|
| 2026.04.13 | ₩23,267 | ₩23,414 | ₩22,252 | ₩23,240 | -0.11% | 11.1만 |
|---|
| 2026.04.10 | ₩23,454 | ₩24,028 | ₩23,093 | ₩23,120 | -1.42% | 4.4만 |
|---|
| 2026.04.09 | ₩22,786 | ₩24,014 | ₩22,306 | ₩23,694 | +3.98% | 5.8만 |
|---|
| 2026.04.08 | ₩23,027 | ₩23,200 | ₩22,399 | ₩22,800 | -0.99% | 8.3만 |
|---|
| 2026.04.07 | ₩22,373 | ₩22,439 | ₩21,759 | ₩22,399 | +0.12% | 5.1만 |
|---|
| 2026.04.06 | ₩23,040 | ₩23,040 | ₩22,386 | ₩22,546 | -2.14% | 5.7만 |
|---|
| 2026.04.02 | ₩22,559 | ₩23,454 | ₩22,132 | ₩23,360 | +3.55% | 6.4만 |
|---|
| 2026.04.01 | ₩22,479 | ₩23,534 | ₩22,479 | ₩22,987 | +2.26% | 6.5만 |
|---|
| 2026.03.31 | ₩22,706 | ₩23,000 | ₩21,478 | ₩22,239 | -2.06% | 8.8만 |
|---|
| 2026.03.30 | ₩22,786 | ₩23,147 | ₩22,359 | ₩22,479 | -1.35% | 4만 |
|---|
| 2026.03.27 | ₩23,000 | ₩23,214 | ₩22,319 | ₩22,640 | -1.57% | 10.8만 |
|---|
| 2026.03.26 | ₩23,000 | ₩23,868 | ₩23,000 | ₩23,294 | +1.28% | 9.9만 |
|---|
| 2026.03.25 | ₩23,294 | ₩24,415 | ₩22,933 | ₩23,240 | -0.23% | 11.6만 |
|---|
| 2026.03.24 | ₩22,292 | ₩23,494 | ₩22,199 | ₩23,067 | +3.47% | 11.8만 |
|---|
| 2026.03.23 | ₩22,279 | ₩23,013 | ₩21,278 | ₩22,292 | +0.06% | 17.3만 |
|---|
| 2026.03.20 | ₩21,171 | ₩22,826 | ₩20,584 | ₩22,052 | +4.16% | 32.5만 |
|---|
| 2026.03.19 | ₩17,393 | ₩23,160 | ₩17,393 | ₩20,330 | +16.88% | 189.1만 |
|---|
| 2026.03.18 | ₩15,872 | ₩16,165 | ₩15,471 | ₩15,498 | -2.35% | 8.4만 |
|---|
| 2026.03.17 | ₩16,286 | ₩16,619 | ₩15,872 | ₩16,179 | -0.66% | 5.2만 |
|---|
| 2026.03.16 | ₩16,245 | ₩16,913 | ₩15,979 | ₩16,112 | -0.82% | 5만 |
|---|
| 2026.03.13 | ₩16,819 | ₩16,819 | ₩15,845 | ₩15,952 | -5.16% | 8.6만 |
|---|
| 2026.03.12 | ₩16,352 | ₩17,033 | ₩16,032 | ₩16,739 | +2.37% | 6.9만 |
|---|
| 2026.03.11 | ₩16,966 | ₩17,514 | ₩16,032 | ₩16,766 | -1.18% | 11.3만 |
|---|
| 2026.03.10 | ₩17,006 | ₩17,887 | ₩16,659 | ₩17,113 | +0.63% | 10.9만 |
|---|
| 2026.03.09 | ₩16,566 | ₩17,340 | ₩15,698 | ₩17,327 | +4.59% | 13.9만 |
|---|
| 2026.03.06 | ₩17,487 | ₩17,861 | ₩16,606 | ₩16,819 | -3.82% | 7.9만 |
|---|
| 2026.03.05 | ₩19,396 | ₩19,703 | ₩17,514 | ₩17,701 | -8.74% | 5.5만 |
|---|
| 2026.03.04 | ₩18,955 | ₩19,850 | ₩18,702 | ₩19,689 | +3.87% | 10.4만 |
|---|
| 2026.03.03 | ₩18,074 | ₩19,062 | ₩17,834 | ₩18,822 | +4.14% | 10.4만 |
|---|
| 2026.03.02 | ₩17,794 | ₩18,675 | ₩17,660 | ₩18,328 | +3.00% | 9.3만 |
|---|
| 2026.02.27 | ₩17,821 | ₩18,315 | ₩17,727 | ₩17,967 | +0.82% | 3만 |
|---|
| 2026.02.26 | ₩17,514 | ₩18,261 | ₩17,220 | ₩17,954 | +2.52% | 4.8만 |
|---|
| 2026.02.25 | ₩17,807 | ₩17,994 | ₩17,313 | ₩17,447 | -2.02% | 2.5만 |
|---|
| 2026.02.24 | ₩17,233 | ₩17,834 | ₩17,207 | ₩17,620 | +2.25% | 5만 |
|---|
| 2026.02.23 | ₩17,741 | ₩17,754 | ₩17,020 | ₩17,313 | -2.41% | 7.1만 |
|---|
| 2026.02.20 | ₩17,193 | ₩17,901 | ₩17,060 | ₩17,674 | +2.80% | 4.5만 |
|---|
| 2026.02.19 | ₩17,460 | ₩17,580 | ₩16,953 | ₩17,340 | -0.69% | 6.4만 |
|---|
| 2026.02.18 | ₩17,487 | ₩18,368 | ₩17,327 | ₩17,380 | -0.61% | 4.7만 |
|---|
| 2026.02.17 | ₩17,233 | ₩17,714 | ₩17,060 | ₩17,647 | +2.40% | 8.9만 |
|---|
| 2026.02.13 | ₩17,127 | ₩17,607 | ₩16,886 | ₩17,153 | +0.16% | 4.6만 |
|---|
| 2026.02.12 | ₩17,233 | ₩17,353 | ₩16,900 | ₩17,073 | -0.93% | 7.3만 |
|---|
| 2026.02.11 | ₩16,819 | ₩17,220 | ₩16,699 | ₩16,966 | +0.87% | 8.6만 |
|---|
| 2026.02.10 | ₩17,300 | ₩17,594 | ₩16,860 | ₩16,900 | -2.31% | 2.8만 |
|---|
| 2026.02.09 | ₩17,514 | ₩17,901 | ₩16,860 | ₩17,300 | -1.22% | 9.2만 |
|---|
| 2026.02.06 | ₩17,300 | ₩17,941 | ₩17,300 | ₩17,821 | +3.01% | 7.9만 |
|---|
| 2026.02.05 | ₩17,086 | ₩17,500 | ₩16,779 | ₩17,073 | -0.08% | 7.8만 |
|---|
| 2026.02.04 | ₩17,367 | ₩17,701 | ₩16,886 | ₩17,193 | -1.00% | 9.8만 |
|---|
| 2026.02.03 | ₩17,660 | ₩17,967 | ₩17,340 | ₩17,634 | -0.15% | 8.1만 |
|---|
| 2026.02.02 | ₩18,154 | ₩18,728 | ₩17,367 | ₩17,514 | -3.53% | 10.5만 |
|---|
| 2026.01.30 | ₩19,970 | ₩20,023 | ₩17,981 | ₩18,208 | -8.82% | 9.2만 |
|---|
| 2026.01.29 | ₩19,062 | ₩20,170 | ₩18,662 | ₩19,810 | +3.92% | 12.8만 |
|---|
| 2026.01.28 | ₩18,181 | ₩19,009 | ₩18,181 | ₩18,942 | +4.19% | 5.7만 |
|---|
| 2026.01.27 | ₩18,315 | ₩18,355 | ₩17,821 | ₩18,194 | -0.66% | 2.1만 |
|---|
| 2026.01.26 | ₩18,301 | ₩18,595 | ₩17,714 | ₩18,315 | +0.07% | 8.5만 |
|---|
| 2026.01.23 | ₩18,862 | ₩19,115 | ₩17,594 | ₩18,248 | -3.26% | 10.8만 |
|---|
| 2026.01.22 | ₩18,915 | ₩19,115 | ₩18,555 | ₩18,929 | +0.07% | 5.2만 |
|---|
| 2026.01.21 | ₩17,367 | ₩18,955 | ₩17,086 | ₩18,862 | +8.61% | 10.2만 |
|---|
| 2026.01.20 | ₩18,355 | ₩18,515 | ₩17,060 | ₩17,060 | -7.05% | 11만 |
|---|
| 2026.01.16 | ₩19,356 | ₩19,356 | ₩18,301 | ₩18,902 | -2.34% | 8.2만 |
|---|
| 2026.01.15 | ₩18,395 | ₩19,449 | ₩18,181 | ₩19,302 | +4.93% | 11.1만 |
|---|
| 2026.01.14 | ₩19,289 | ₩19,356 | ₩17,607 | ₩18,341 | -4.91% | 11.9만 |
|---|
| 2026.01.13 | ₩19,142 | ₩19,689 | ₩18,595 | ₩19,289 | +0.77% | 12.6만 |
|---|
| 2026.01.12 | ₩16,766 | ₩19,276 | ₩16,753 | ₩19,035 | +13.54% | 15.3만 |
|---|
| 2026.01.09 | ₩17,741 | ₩17,741 | ₩16,699 | ₩16,713 | -5.79% | 10.1만 |
|---|
| 2026.01.08 | ₩17,714 | ₩18,208 | ₩17,353 | ₩17,754 | +0.23% | 7.4만 |
|---|
| 2026.01.07 | ₩17,006 | ₩18,168 | ₩17,006 | ₩17,701 | +4.08% | 10.6만 |
|---|
| 2026.01.06 | ₩16,793 | ₩17,113 | ₩16,286 | ₩17,006 | +1.27% | 7.1만 |
|---|
| 2026.01.05 | ₩16,299 | ₩17,193 | ₩14,684 | ₩17,033 | +4.50% | 10만 |
|---|
| 2026.01.02 | ₩17,794 | ₩18,101 | ₩15,938 | ₩16,005 | -10.05% | 12.2만 |
|---|
| 2025.12.31 | ₩16,913 | ₩18,835 | ₩16,913 | ₩17,861 | +5.60% | 10.1만 |
|---|
| 2025.12.30 | ₩17,153 | ₩17,353 | ₩16,726 | ₩16,726 | -2.49% | 1.1만 |
|---|
| 2025.12.29 | ₩16,713 | ₩17,327 | ₩16,673 | ₩17,100 | +2.32% | 4.4만 |
|---|
| 2025.12.26 | ₩17,300 | ₩17,300 | ₩16,459 | ₩16,686 | -3.55% | 2.6만 |
|---|
| 2025.12.24 | ₩17,006 | ₩17,460 | ₩16,993 | ₩17,327 | +1.88% | 7.1만 |
|---|
| 2025.12.23 | ₩17,086 | ₩17,660 | ₩16,779 | ₩16,966 | -0.70% | 8만 |
|---|
| 2025.12.22 | ₩19,342 | ₩20,143 | ₩17,153 | ₩17,660 | -8.70% | 16만 |
|---|
| 2025.12.19 | ₩17,140 | ₩20,103 | ₩16,739 | ₩19,449 | +13.47% | 36.6만 |
|---|
| 2025.12.18 | ₩15,698 | ₩17,994 | ₩15,618 | ₩17,994 | +14.63% | 35만 |
|---|
| 2025.12.17 | ₩16,045 | ₩16,419 | ₩15,471 | ₩15,618 | -2.66% | 10.4만 |
|---|
| 2025.12.16 | ₩16,860 | ₩16,886 | ₩16,326 | ₩16,606 | -1.50% | 3.4만 |
|---|
| 2025.12.15 | ₩17,046 | ₩17,046 | ₩16,366 | ₩16,766 | -1.64% | 3.3만 |
|---|
| 2025.12.12 | ₩17,006 | ₩17,006 | ₩16,526 | ₩16,713 | -1.73% | 1.7만 |
|---|
| 2025.12.11 | ₩16,539 | ₩17,167 | ₩16,472 | ₩16,739 | +1.21% | 4.2만 |
|---|
| 2025.12.10 | ₩16,446 | ₩16,900 | ₩15,965 | ₩16,739 | +1.79% | 8.4만 |
|---|
| 2025.12.09 | ₩16,726 | ₩16,953 | ₩16,326 | ₩16,686 | -0.24% | 6.2만 |
|---|
| 2025.12.08 | ₩17,434 | ₩18,315 | ₩16,699 | ₩16,699 | -4.21% | 7.7만 |
|---|
| 2025.12.05 | ₩17,861 | ₩18,074 | ₩17,127 | ₩17,620 | -1.35% | 6.9만 |
|---|
| 2025.12.04 | ₩17,821 | ₩18,328 | ₩16,713 | ₩17,647 | -0.97% | 11.1만 |
|---|
| 2025.12.03 | ₩17,020 | ₩17,994 | ₩16,699 | ₩17,434 | +2.43% | 15.9만 |
|---|
| 2025.12.02 | ₩15,485 | ₩17,006 | ₩15,391 | ₩16,686 | +7.76% | 11.5만 |
|---|
| 2025.12.01 | ₩15,324 | ₩15,631 | ₩15,271 | ₩15,431 | +0.70% | 5.3만 |
|---|
| 2025.11.28 | ₩15,725 | ₩15,979 | ₩15,391 | ₩15,391 | -2.12% | 3.3만 |
|---|
| 2025.11.26 | ₩15,485 | ₩15,618 | ₩15,231 | ₩15,538 | +0.34% | 5.6만 |
|---|
| 2025.11.25 | ₩14,417 | ₩15,418 | ₩14,417 | ₩15,391 | +6.76% | 6.7만 |
|---|
| 2025.11.24 | ₩13,936 | ₩14,670 | ₩13,576 | ₩14,337 | +2.87% | 7.5만 |
|---|
| 2025.11.21 | ₩14,083 | ₩14,297 | ₩13,589 | ₩14,003 | -0.57% | 4.9만 |
|---|
| 2025.11.20 | ₩14,190 | ₩15,178 | ₩13,976 | ₩14,110 | -0.56% | 5.9만 |
|---|
| 2025.11.19 | ₩13,936 | ₩14,150 | ₩13,656 | ₩14,056 | +0.86% | 3만 |
|---|
| 2025.11.18 | ₩13,509 | ₩13,963 | ₩13,362 | ₩13,856 | +2.57% | 3.6만 |
|---|
| 2025.11.17 | ₩13,990 | ₩13,990 | ₩13,456 | ₩13,562 | -3.05% | 6.2만 |
|---|
| 2025.11.14 | ₩13,763 | ₩14,390 | ₩13,522 | ₩14,190 | +3.10% | 5.2만 |
|---|
| 2025.11.13 | ₩14,523 | ₩14,523 | ₩13,375 | ₩13,936 | -4.04% | 8.7만 |
|---|
| 2025.11.12 | ₩14,777 | ₩14,884 | ₩14,350 | ₩14,430 | -2.35% | 4.3만 |
|---|
| 2025.11.11 | ₩15,071 | ₩15,151 | ₩14,510 | ₩14,777 | -1.95% | 8만 |
|---|
| 2025.11.10 | ₩13,629 | ₩15,071 | ₩13,215 | ₩15,004 | +10.09% | 20.8만 |
|---|
| 2025.11.07 | ₩13,629 | ₩13,776 | ₩13,335 | ₩13,576 | -0.39% | 5.9만 |
|---|
| 2025.11.06 | ₩14,350 | ₩14,604 | ₩13,255 | ₩13,749 | -4.19% | 11.2만 |
|---|
| 2025.11.05 | ₩12,868 | ₩13,349 | ₩12,695 | ₩13,042 | +1.35% | 14.5만 |
|---|
| 2025.11.04 | ₩12,481 | ₩12,855 | ₩12,401 | ₩12,721 | +1.93% | 5.7만 |
|---|
| 2025.11.03 | ₩12,228 | ₩12,708 | ₩12,147 | ₩12,561 | +2.73% | 8.2만 |
|---|
| 2025.10.31 | ₩11,840 | ₩12,241 | ₩11,760 | ₩12,134 | +2.48% | 6.6만 |
|---|
| 2025.10.30 | ₩11,747 | ₩11,947 | ₩11,387 | ₩11,747 | 0.00% | 7.2만 |
|---|
| 2025.10.29 | ₩12,535 | ₩12,668 | ₩11,867 | ₩12,001 | -4.26% | 7.9만 |
|---|
| 2025.10.28 | ₩11,507 | ₩12,441 | ₩11,440 | ₩12,428 | +8.00% | 11만 |
|---|
| 2025.10.27 | ₩11,694 | ₩11,840 | ₩11,280 | ₩11,440 | -2.17% | 9.2만 |
|---|
| 2025.10.24 | ₩11,400 | ₩11,734 | ₩11,226 | ₩11,734 | +2.93% | 6.9만 |
|---|
| 2025.10.23 | ₩11,013 | ₩11,346 | ₩10,879 | ₩11,333 | +2.91% | 5.1만 |
|---|
| 2025.10.22 | ₩10,746 | ₩10,973 | ₩10,732 | ₩10,973 | +2.11% | 3.2만 |
|---|
| 2025.10.21 | ₩10,759 | ₩10,853 | ₩10,532 | ₩10,719 | -0.37% | 3.4만 |
|---|
| 2025.10.20 | ₩10,666 | ₩10,799 | ₩10,519 | ₩10,679 | +0.13% | 7.4만 |
|---|
| 2025.10.17 | ₩10,385 | ₩10,746 | ₩10,158 | ₩10,679 | +2.83% | 3.6만 |
|---|
| 2025.10.16 | ₩10,559 | ₩10,586 | ₩10,399 | ₩10,399 | -1.52% | 2.9만 |
|---|
| 2025.10.15 | ₩10,359 | ₩10,479 | ₩10,319 | ₩10,479 | +1.16% | 2.6만 |
|---|
| 2025.10.14 | ₩10,185 | ₩10,439 | ₩10,185 | ₩10,345 | +1.57% | 3.1만 |
|---|
| 2025.10.13 | ₩10,305 | ₩10,439 | ₩10,198 | ₩10,399 | +0.91% | 3.8만 |
|---|
| 2025.10.10 | ₩10,532 | ₩10,559 | ₩10,092 | ₩10,132 | -3.80% | 2.8만 |
|---|