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 | ₩16,193 | ₩16,207 | ₩15,926 | ₩15,953 | -1.49% | 4.6만 |
| 2026.10.08 | ₩15,993 | ₩16,166 | ₩15,993 | ₩16,126 | +0.84% | 5.9만 |
| 2026.10.07 | ₩16,060 | ₩16,220 | ₩15,832 | ₩16,180 | +0.75% | 6.7만 |
| 2026.10.06 | ₩16,113 | ₩16,300 | ₩15,979 | ₩16,233 | +0.75% | 5.7만 |
| 2026.10.05 | ₩16,073 | ₩16,207 | ₩15,832 | ₩16,100 | +0.17% | 7.3만 |
| 2026.10.02 | ₩16,300 | ₩16,367 | ₩15,966 | ₩16,247 | -0.33% | 9.3만 |
| 2026.10.01 | ₩16,033 | ₩16,434 | ₩16,033 | ₩16,287 | +1.58% | 7.9만 |
| 2026.09.30 | ₩16,647 | ₩16,701 | ₩15,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,140 |
| -3.05% |
| 17만 |
| 2026.09.29 | ₩16,407 | ₩17,035 | ₩16,220 | ₩16,647 | +1.47% | 8.6만 |
|---|
| 2026.09.28 | ₩16,634 | ₩16,794 | ₩16,233 | ₩16,353 | -1.69% | 9.3만 |
|---|
| 2026.09.25 | ₩16,955 | ₩17,062 | ₩16,487 | ₩16,754 | -1.18% | 7.4만 |
|---|
| 2026.09.24 | ₩16,661 | ₩16,915 | ₩16,353 | ₩16,861 | +1.20% | 6.4만 |
|---|
| 2026.09.23 | ₩16,955 | ₩17,142 | ₩16,634 | ₩16,647 | -1.81% | 6.2만 |
|---|
| 2026.09.22 | ₩17,422 | ₩17,596 | ₩17,035 | ₩17,155 | -1.53% | 8.1만 |
|---|
| 2026.09.21 | ₩17,142 | ₩17,569 | ₩16,714 | ₩17,302 | +0.94% | 11.1만 |
|---|
| 2026.09.18 | ₩18,010 | ₩18,010 | ₩16,500 | ₩16,647 | -7.57% | 24.5만 |
|---|
| 2026.09.17 | ₩17,195 | ₩18,398 | ₩16,607 | ₩18,264 | +6.22% | 66.1만 |
|---|
| 2026.09.16 | ₩17,369 | ₩17,449 | ₩16,875 | ₩17,128 | -1.38% | 9.3만 |
|---|
| 2026.09.15 | ₩17,756 | ₩17,756 | ₩16,915 | ₩17,369 | -2.18% | 8.2만 |
|---|
| 2026.09.14 | ₩17,756 | ₩17,930 | ₩17,609 | ₩17,663 | -0.53% | 7.3만 |
|---|
| 2026.09.11 | ₩18,424 | ₩18,611 | ₩17,796 | ₩17,984 | -2.39% | 8.5만 |
|---|
| 2026.09.10 | ₩18,384 | ₩18,531 | ₩17,984 | ₩18,264 | -0.65% | 14.5만 |
|---|
| 2026.09.09 | ₩18,505 | ₩18,705 | ₩18,384 | ₩18,638 | +0.72% | 7.8만 |
|---|
| 2026.09.08 | ₩18,839 | ₩18,919 | ₩18,344 | ₩18,785 | -0.28% | 10.9만 |
|---|
| 2026.09.04 | ₩18,237 | ₩18,905 | ₩18,237 | ₩18,799 | +3.08% | 5.1만 |
|---|
| 2026.09.03 | ₩18,491 | ₩18,571 | ₩18,064 | ₩18,358 | -0.72% | 6.5만 |
|---|
| 2026.09.02 | ₩18,598 | ₩18,611 | ₩18,130 | ₩18,384 | -1.15% | 11.7만 |
|---|
| 2026.09.01 | ₩18,384 | ₩18,652 | ₩17,770 | ₩18,464 | +0.44% | 16.9만 |
|---|
| 2026.08.31 | ₩18,398 | ₩18,558 | ₩18,130 | ₩18,438 | +0.22% | 12.1만 |
|---|
| 2026.08.28 | ₩18,531 | ₩18,999 | ₩18,384 | ₩18,424 | -0.58% | 8.1만 |
|---|
| 2026.08.27 | ₩19,106 | ₩19,106 | ₩18,491 | ₩18,611 | -2.59% | 9만 |
|---|
| 2026.08.26 | ₩18,839 | ₩19,173 | ₩18,571 | ₩18,972 | +0.71% | 8.2만 |
|---|
| 2026.08.25 | ₩19,026 | ₩19,921 | ₩18,611 | ₩18,799 | -1.19% | 9.5만 |
|---|
| 2026.08.24 | ₩18,999 | ₩19,787 | ₩18,718 | ₩18,905 | -0.49% | 12.6만 |
|---|
| 2026.08.21 | ₩19,066 | ₩19,173 | ₩18,411 | ₩18,879 | -0.98% | 10.7만 |
|---|
| 2026.08.20 | ₩19,774 | ₩20,108 | ₩18,705 | ₩18,839 | -4.73% | 18.1만 |
|---|
| 2026.08.19 | ₩21,070 | ₩21,070 | ₩19,881 | ₩20,041 | -4.88% | 13.7만 |
|---|
| 2026.08.18 | ₩21,097 | ₩21,310 | ₩20,696 | ₩20,843 | -1.20% | 13.1만 |
|---|
| 2026.08.17 | ₩21,578 | ₩21,938 | ₩20,990 | ₩21,137 | -2.04% | 13.8만 |
|---|
| 2026.08.14 | ₩21,658 | ₩21,965 | ₩21,203 | ₩21,417 | -1.11% | 9.9만 |
|---|
| 2026.08.13 | ₩21,658 | ₩21,765 | ₩21,070 | ₩21,618 | -0.19% | 14.8만 |
|---|
| 2026.08.12 | ₩21,698 | ₩21,965 | ₩21,203 | ₩21,578 | -0.55% | 12.8만 |
|---|
| 2026.08.11 | ₩21,417 | ₩21,858 | ₩21,110 | ₩21,484 | +0.31% | 16.5만 |
|---|
| 2026.08.10 | ₩22,820 | ₩23,328 | ₩21,390 | ₩21,457 | -5.97% | 25.7만 |
|---|
| 2026.08.07 | ₩24,210 | ₩24,944 | ₩22,807 | ₩22,954 | -5.19% | 23.6만 |
|---|
| 2026.08.06 | ₩25,506 | ₩25,506 | ₩21,631 | ₩24,089 | -5.55% | 30.9만 |
|---|
| 2026.08.05 | ₩28,859 | ₩29,581 | ₩28,138 | ₩28,338 | -1.81% | 11.6만 |
|---|
| 2026.08.04 | ₩28,726 | ₩29,541 | ₩28,365 | ₩29,300 | +2.00% | 10.6만 |
|---|
| 2026.08.03 | ₩29,193 | ₩29,434 | ₩28,311 | ₩28,538 | -2.24% | 9.8만 |
|---|
| 2026.07.31 | ₩29,220 | ₩29,247 | ₩28,552 | ₩28,966 | -0.87% | 9만 |
|---|
| 2026.07.30 | ₩29,140 | ₩29,754 | ₩28,592 | ₩28,966 | -0.60% | 11.6만 |
|---|
| 2026.07.29 | ₩28,311 | ₩28,766 | ₩27,283 | ₩28,351 | +0.14% | 14.4만 |
|---|
| 2026.07.28 | ₩28,458 | ₩28,619 | ₩27,777 | ₩28,579 | +0.42% | 16.7만 |
|---|
| 2026.07.27 | ₩27,870 | ₩28,993 | ₩27,723 | ₩28,659 | +2.83% | 14만 |
|---|
| 2026.07.24 | ₩28,325 | ₩28,325 | ₩27,136 | ₩27,590 | -2.59% | 8.9만 |
|---|
| 2026.07.23 | ₩28,458 | ₩28,712 | ₩27,790 | ₩27,897 | -1.97% | 11.4만 |
|---|
| 2026.07.22 | ₩28,498 | ₩28,766 | ₩27,670 | ₩28,512 | +0.05% | 11.1만 |
|---|
| 2026.07.21 | ₩26,895 | ₩28,926 | ₩26,895 | ₩28,685 | +6.66% | 15.6만 |
|---|
| 2026.07.20 | ₩28,311 | ₩28,726 | ₩27,029 | ₩27,617 | -2.45% | 14.2만 |
|---|
| 2026.07.17 | ₩27,443 | ₩28,498 | ₩27,389 | ₩28,138 | +2.53% | 13.5만 |
|---|
| 2026.07.16 | ₩28,605 | ₩28,726 | ₩27,723 | ₩28,031 | -2.01% | 10.6만 |
|---|
| 2026.07.15 | ₩29,567 | ₩30,476 | ₩28,565 | ₩28,913 | -2.21% | 7.9만 |
|---|
| 2026.07.14 | ₩30,088 | ₩30,569 | ₩29,394 | ₩29,821 | -0.89% | 8.1만 |
|---|
| 2026.07.13 | ₩30,195 | ₩31,491 | ₩29,300 | ₩29,915 | -0.93% | 26.8만 |
|---|
| 2026.07.10 | ₩30,943 | ₩31,545 | ₩29,995 | ₩30,195 | -2.42% | 14.1만 |
|---|
| 2026.07.09 | ₩31,585 | ₩32,039 | ₩30,289 | ₩30,302 | -4.06% | 10.7만 |
|---|
| 2026.07.08 | ₩31,050 | ₩32,039 | ₩30,609 | ₩31,398 | +1.12% | 13.8만 |
|---|
| 2026.07.07 | ₩33,549 | ₩33,549 | ₩30,529 | ₩31,451 | -6.25% | 23.9만 |
|---|
| 2026.07.06 | ₩34,150 | ₩35,406 | ₩32,640 | ₩33,589 | -1.64% | 8.9만 |
|---|
| 2026.07.02 | ₩36,261 | ₩36,261 | ₩33,749 | ₩34,150 | -5.82% | 10.3만 |
|---|
| 2026.07.01 | ₩38,292 | ₩38,439 | ₩35,326 | ₩35,967 | -6.07% | 11.8만 |
|---|
| 2026.06.30 | ₩38,212 | ₩39,655 | ₩37,343 | ₩38,586 | +0.98% | 21.4만 |
|---|
| 2026.06.29 | ₩37,076 | ₩38,479 | ₩36,341 | ₩38,238 | +3.14% | 12.8만 |
|---|
| 2026.06.26 | ₩35,379 | ₩38,586 | ₩33,923 | ₩37,129 | +4.95% | 39.9만 |
|---|
| 2026.06.25 | ₩35,673 | ₩36,181 | ₩34,123 | ₩35,058 | -1.72% | 13.4만 |
|---|
| 2026.06.24 | ₩35,994 | ₩38,198 | ₩35,232 | ₩35,646 | -0.97% | 16.2만 |
|---|
| 2026.06.23 | ₩36,501 | ₩37,143 | ₩35,446 | ₩35,820 | -1.87% | 6.5만 |
|---|
| 2026.06.22 | ₩36,715 | ₩37,410 | ₩34,791 | ₩36,782 | +0.18% | 10.2만 |
|---|
| 2026.06.18 | ₩35,406 | ₩36,996 | ₩35,286 | ₩36,715 | +3.70% | 8.6만 |
|---|
| 2026.06.17 | ₩35,139 | ₩35,606 | ₩34,818 | ₩35,299 | +0.46% | 5.2만 |
|---|
| 2026.06.16 | ₩36,381 | ₩36,849 | ₩33,963 | ₩34,631 | -4.81% | 7.2만 |
|---|
| 2026.06.15 | ₩36,702 | ₩37,691 | ₩35,727 | ₩36,020 | -1.86% | 11.2만 |
|---|
| 2026.06.12 | ₩35,740 | ₩36,729 | ₩34,203 | ₩36,475 | +2.06% | 10.3만 |
|---|
| 2026.06.11 | ₩33,909 | ₩35,807 | ₩33,883 | ₩35,753 | +5.44% | 6.8만 |
|---|
| 2026.06.10 | ₩33,068 | ₩33,963 | ₩32,680 | ₩33,776 | +2.14% | 8.9만 |
|---|
| 2026.06.09 | ₩31,825 | ₩33,402 | ₩31,130 | ₩33,228 | +4.41% | 12.5만 |
|---|
| 2026.06.08 | ₩31,665 | ₩32,787 | ₩31,144 | ₩31,398 | -0.84% | 8.1만 |
|---|
| 2026.06.05 | ₩31,558 | ₩33,215 | ₩31,090 | ₩31,451 | -0.34% | 10.9만 |
|---|
| 2026.06.04 | ₩32,507 | ₩33,455 | ₩32,253 | ₩33,148 | +1.97% | 7.9만 |
|---|
| 2026.06.03 | ₩32,587 | ₩33,549 | ₩31,491 | ₩32,239 | -1.07% | 9.7만 |
|---|
| 2026.06.02 | ₩33,776 | ₩33,776 | ₩32,079 | ₩32,921 | -2.53% | 11.3만 |
|---|
| 2026.06.01 | ₩33,255 | ₩33,950 | ₩31,665 | ₩32,052 | -3.62% | 13.4만 |
|---|
| 2026.05.29 | ₩36,956 | ₩38,612 | ₩33,388 | ₩34,016 | -7.95% | 17.5만 |
|---|
| 2026.05.28 | ₩35,927 | ₩36,862 | ₩34,350 | ₩36,755 | +2.31% | 14.1만 |
|---|
| 2026.05.27 | ₩34,350 | ₩36,381 | ₩34,003 | ₩35,807 | +4.24% | 14.1만 |
|---|
| 2026.05.26 | ₩32,266 | ₩35,406 | ₩32,266 | ₩34,257 | +6.17% | 11.9만 |
|---|
| 2026.05.22 | ₩31,986 | ₩32,627 | ₩31,317 | ₩31,865 | -0.38% | 8.1만 |
|---|
| 2026.05.21 | ₩32,734 | ₩33,135 | ₩31,464 | ₩32,026 | -2.16% | 6.7만 |
|---|
| 2026.05.20 | ₩30,636 | ₩32,186 | ₩29,728 | ₩32,159 | +4.97% | 15.8만 |
|---|
| 2026.05.19 | ₩32,787 | ₩33,028 | ₩30,222 | ₩30,396 | -7.29% | 12만 |
|---|
| 2026.05.18 | ₩32,199 | ₩34,390 | ₩32,092 | ₩33,121 | +2.86% | 7.7만 |
|---|
| 2026.05.15 | ₩31,678 | ₩32,841 | ₩31,411 | ₩32,199 | +1.64% | 7만 |
|---|
| 2026.05.14 | ₩32,600 | ₩32,747 | ₩31,344 | ₩31,959 | -1.97% | 14.3만 |
|---|
| 2026.05.13 | ₩32,400 | ₩33,135 | ₩31,772 | ₩32,533 | +0.41% | 12.6만 |
|---|
| 2026.05.12 | ₩32,346 | ₩32,854 | ₩30,850 | ₩32,293 | -0.17% | 18.2만 |
|---|
| 2026.05.11 | ₩34,270 | ₩36,020 | ₩32,159 | ₩32,426 | -5.38% | 26.9만 |
|---|
| 2026.05.08 | ₩31,812 | ₩33,522 | ₩30,128 | ₩32,894 | +3.40% | 13.7만 |
|---|
| 2026.05.07 | ₩28,204 | ₩33,282 | ₩28,204 | ₩31,090 | +10.23% | 47.4만 |
|---|
| 2026.05.06 | ₩23,835 | ₩25,960 | ₩22,914 | ₩25,639 | +7.57% | 25.4만 |
|---|
| 2026.05.05 | ₩22,540 | ₩23,715 | ₩22,352 | ₩23,208 | +2.96% | 4.4만 |
|---|
| 2026.05.04 | ₩23,608 | ₩24,103 | ₩22,085 | ₩22,393 | -5.15% | 6.4만 |
|---|
| 2026.05.01 | ₩23,568 | ₩24,343 | ₩23,568 | ₩23,782 | +0.91% | 6.3만 |
|---|
| 2026.04.30 | ₩23,074 | ₩23,822 | ₩22,847 | ₩23,528 | +1.97% | 4.2만 |
|---|
| 2026.04.29 | ₩23,809 | ₩23,809 | ₩22,833 | ₩22,833 | -4.10% | 4.5만 |
|---|
| 2026.04.28 | ₩23,782 | ₩24,236 | ₩23,061 | ₩23,782 | 0.00% | 3.4만 |
|---|
| 2026.04.27 | ₩24,744 | ₩24,744 | ₩23,622 | ₩23,702 | -4.21% | 4.2만 |
|---|
| 2026.04.24 | ₩24,570 | ₩25,265 | ₩24,290 | ₩24,717 | +0.60% | 5.9만 |
|---|
| 2026.04.23 | ₩23,782 | ₩25,238 | ₩23,782 | ₩24,744 | +4.04% | 10.9만 |
|---|
| 2026.04.22 | ₩23,889 | ₩24,410 | ₩23,568 | ₩23,835 | -0.22% | 5.1만 |
|---|
| 2026.04.21 | ₩24,063 | ₩24,450 | ₩23,074 | ₩23,795 | -1.11% | 6.9만 |
|---|
| 2026.04.20 | ₩23,902 | ₩25,359 | ₩23,341 | ₩23,956 | +0.22% | 19.3만 |
|---|
| 2026.04.17 | ₩23,208 | ₩24,049 | ₩23,154 | ₩23,929 | +3.11% | 5.4만 |
|---|
| 2026.04.16 | ₩23,127 | ₩23,448 | ₩22,580 | ₩22,793 | -1.44% | 4.3만 |
|---|
| 2026.04.15 | ₩23,194 | ₩23,742 | ₩22,954 | ₩23,355 | +0.69% | 4.3만 |
|---|
| 2026.04.14 | ₩23,314 | ₩23,795 | ₩23,101 | ₩23,448 | +0.57% | 5.4만 |
|---|
| 2026.04.13 | ₩23,288 | ₩23,435 | ₩22,272 | ₩23,261 | -0.11% | 11.1만 |
|---|
| 2026.04.10 | ₩23,475 | ₩24,049 | ₩23,114 | ₩23,141 | -1.42% | 4.4만 |
|---|
| 2026.04.09 | ₩22,807 | ₩24,036 | ₩22,326 | ₩23,715 | +3.98% | 5.8만 |
|---|
| 2026.04.08 | ₩23,047 | ₩23,221 | ₩22,419 | ₩22,820 | -0.99% | 8.3만 |
|---|
| 2026.04.07 | ₩22,393 | ₩22,459 | ₩21,778 | ₩22,419 | +0.12% | 5.1만 |
|---|
| 2026.04.06 | ₩23,061 | ₩23,061 | ₩22,406 | ₩22,566 | -2.14% | 5.7만 |
|---|
| 2026.04.02 | ₩22,580 | ₩23,475 | ₩22,152 | ₩23,381 | +3.55% | 6.4만 |
|---|
| 2026.04.01 | ₩22,499 | ₩23,555 | ₩22,499 | ₩23,007 | +2.26% | 6.5만 |
|---|
| 2026.03.31 | ₩22,727 | ₩23,020 | ₩21,497 | ₩22,259 | -2.06% | 8.8만 |
|---|
| 2026.03.30 | ₩22,807 | ₩23,167 | ₩22,379 | ₩22,499 | -1.35% | 4만 |
|---|
| 2026.03.27 | ₩23,020 | ₩23,234 | ₩22,339 | ₩22,660 | -1.57% | 10.8만 |
|---|
| 2026.03.26 | ₩23,020 | ₩23,889 | ₩23,020 | ₩23,314 | +1.28% | 9.9만 |
|---|
| 2026.03.25 | ₩23,314 | ₩24,437 | ₩22,954 | ₩23,261 | -0.23% | 11.6만 |
|---|
| 2026.03.24 | ₩22,312 | ₩23,515 | ₩22,219 | ₩23,087 | +3.47% | 11.8만 |
|---|
| 2026.03.23 | ₩22,299 | ₩23,034 | ₩21,297 | ₩22,312 | +0.06% | 17.3만 |
|---|
| 2026.03.20 | ₩21,190 | ₩22,847 | ₩20,602 | ₩22,072 | +4.16% | 32.5만 |
|---|
| 2026.03.19 | ₩17,409 | ₩23,181 | ₩17,409 | ₩20,348 | +16.88% | 189.1만 |
|---|
| 2026.03.18 | ₩15,886 | ₩16,180 | ₩15,485 | ₩15,512 | -2.35% | 8.4만 |
|---|
| 2026.03.17 | ₩16,300 | ₩16,634 | ₩15,886 | ₩16,193 | -0.66% | 5.2만 |
|---|
| 2026.03.16 | ₩16,260 | ₩16,928 | ₩15,993 | ₩16,126 | -0.82% | 5만 |
|---|
| 2026.03.13 | ₩16,834 | ₩16,834 | ₩15,859 | ₩15,966 | -5.16% | 8.6만 |
|---|
| 2026.03.12 | ₩16,367 | ₩17,048 | ₩16,046 | ₩16,754 | +2.37% | 6.9만 |
|---|
| 2026.03.11 | ₩16,981 | ₩17,529 | ₩16,046 | ₩16,781 | -1.18% | 11.3만 |
|---|
| 2026.03.10 | ₩17,022 | ₩17,903 | ₩16,674 | ₩17,128 | +0.63% | 10.9만 |
|---|
| 2026.03.09 | ₩16,581 | ₩17,356 | ₩15,712 | ₩17,342 | +4.59% | 13.9만 |
|---|
| 2026.03.06 | ₩17,503 | ₩17,877 | ₩16,621 | ₩16,834 | -3.82% | 7.9만 |
|---|
| 2026.03.05 | ₩19,413 | ₩19,720 | ₩17,529 | ₩17,716 | -8.74% | 5.5만 |
|---|
| 2026.03.04 | ₩18,972 | ₩19,867 | ₩18,718 | ₩19,707 | +3.87% | 10.4만 |
|---|
| 2026.03.03 | ₩18,090 | ₩19,079 | ₩17,850 | ₩18,839 | +4.14% | 10.4만 |
|---|
| 2026.03.02 | ₩17,810 | ₩18,692 | ₩17,676 | ₩18,344 | +3.00% | 9.3만 |
|---|
| 2026.02.27 | ₩17,837 | ₩18,331 | ₩17,743 | ₩17,984 | +0.82% | 3만 |
|---|
| 2026.02.26 | ₩17,529 | ₩18,277 | ₩17,235 | ₩17,970 | +2.52% | 4.8만 |
|---|
| 2026.02.25 | ₩17,823 | ₩18,010 | ₩17,329 | ₩17,462 | -2.02% | 2.5만 |
|---|
| 2026.02.24 | ₩17,249 | ₩17,850 | ₩17,222 | ₩17,636 | +2.25% | 5만 |
|---|
| 2026.02.23 | ₩17,756 | ₩17,770 | ₩17,035 | ₩17,329 | -2.41% | 7.1만 |
|---|
| 2026.02.20 | ₩17,209 | ₩17,917 | ₩17,075 | ₩17,690 | +2.80% | 4.5만 |
|---|
| 2026.02.19 | ₩17,476 | ₩17,596 | ₩16,968 | ₩17,356 | -0.69% | 6.4만 |
|---|
| 2026.02.18 | ₩17,503 | ₩18,384 | ₩17,342 | ₩17,396 | -0.61% | 4.7만 |
|---|
| 2026.02.17 | ₩17,249 | ₩17,730 | ₩17,075 | ₩17,663 | +2.40% | 8.9만 |
|---|
| 2026.02.13 | ₩17,142 | ₩17,623 | ₩16,901 | ₩17,169 | +0.16% | 4.6만 |
|---|
| 2026.02.12 | ₩17,249 | ₩17,369 | ₩16,915 | ₩17,088 | -0.93% | 7.3만 |
|---|
| 2026.02.11 | ₩16,834 | ₩17,235 | ₩16,714 | ₩16,981 | +0.87% | 8.6만 |
|---|
| 2026.02.10 | ₩17,315 | ₩17,609 | ₩16,875 | ₩16,915 | -2.31% | 2.8만 |
|---|
| 2026.02.09 | ₩17,529 | ₩17,917 | ₩16,875 | ₩17,315 | -1.22% | 9.2만 |
|---|
| 2026.02.06 | ₩17,315 | ₩17,957 | ₩17,315 | ₩17,837 | +3.01% | 7.9만 |
|---|
| 2026.02.05 | ₩17,102 | ₩17,516 | ₩16,794 | ₩17,088 | -0.08% | 7.8만 |
|---|
| 2026.02.04 | ₩17,382 | ₩17,716 | ₩16,901 | ₩17,209 | -1.00% | 9.8만 |
|---|
| 2026.02.03 | ₩17,676 | ₩17,984 | ₩17,356 | ₩17,649 | -0.15% | 8.1만 |
|---|
| 2026.02.02 | ₩18,171 | ₩18,745 | ₩17,382 | ₩17,529 | -3.53% | 10.5만 |
|---|
| 2026.01.30 | ₩19,988 | ₩20,041 | ₩17,997 | ₩18,224 | -8.82% | 9.2만 |
|---|
| 2026.01.29 | ₩19,079 | ₩20,188 | ₩18,678 | ₩19,827 | +3.92% | 12.8만 |
|---|
| 2026.01.28 | ₩18,197 | ₩19,026 | ₩18,197 | ₩18,959 | +4.19% | 5.7만 |
|---|
| 2026.01.27 | ₩18,331 | ₩18,371 | ₩17,837 | ₩18,211 | -0.66% | 2.1만 |
|---|
| 2026.01.26 | ₩18,318 | ₩18,611 | ₩17,730 | ₩18,331 | +0.07% | 8.5만 |
|---|
| 2026.01.23 | ₩18,879 | ₩19,133 | ₩17,609 | ₩18,264 | -3.26% | 10.8만 |
|---|
| 2026.01.22 | ₩18,932 | ₩19,133 | ₩18,571 | ₩18,945 | +0.07% | 5.2만 |
|---|
| 2026.01.21 | ₩17,382 | ₩18,972 | ₩17,102 | ₩18,879 | +8.61% | 10.2만 |
|---|
| 2026.01.20 | ₩18,371 | ₩18,531 | ₩17,075 | ₩17,075 | -7.05% | 11만 |
|---|
| 2026.01.16 | ₩19,373 | ₩19,373 | ₩18,318 | ₩18,919 | -2.34% | 8.2만 |
|---|
| 2026.01.15 | ₩18,411 | ₩19,467 | ₩18,197 | ₩19,320 | +4.93% | 11.1만 |
|---|
| 2026.01.14 | ₩19,306 | ₩19,373 | ₩17,623 | ₩18,358 | -4.91% | 11.9만 |
|---|
| 2026.01.13 | ₩19,159 | ₩19,707 | ₩18,611 | ₩19,306 | +0.77% | 12.6만 |
|---|
| 2026.01.12 | ₩16,781 | ₩19,293 | ₩16,768 | ₩19,052 | +13.54% | 15.3만 |
|---|
| 2026.01.09 | ₩17,756 | ₩17,756 | ₩16,714 | ₩16,728 | -5.79% | 10.1만 |
|---|
| 2026.01.08 | ₩17,730 | ₩18,224 | ₩17,369 | ₩17,770 | +0.23% | 7.4만 |
|---|
| 2026.01.07 | ₩17,022 | ₩18,184 | ₩17,022 | ₩17,716 | +4.08% | 10.6만 |
|---|
| 2026.01.06 | ₩16,808 | ₩17,128 | ₩16,300 | ₩17,022 | +1.27% | 7.1만 |
|---|
| 2026.01.05 | ₩16,313 | ₩17,209 | ₩14,697 | ₩17,048 | +4.50% | 10만 |
|---|
| 2026.01.02 | ₩17,810 | ₩18,117 | ₩15,953 | ₩16,019 | -10.05% | 12.2만 |
|---|
| 2025.12.31 | ₩16,928 | ₩18,852 | ₩16,928 | ₩17,877 | +5.60% | 10.1만 |
|---|
| 2025.12.30 | ₩17,169 | ₩17,369 | ₩16,741 | ₩16,741 | -2.49% | 1.1만 |
|---|
| 2025.12.29 | ₩16,728 | ₩17,342 | ₩16,688 | ₩17,115 | +2.32% | 4.4만 |
|---|
| 2025.12.26 | ₩17,315 | ₩17,315 | ₩16,474 | ₩16,701 | -3.55% | 2.6만 |
|---|
| 2025.12.24 | ₩17,022 | ₩17,476 | ₩17,008 | ₩17,342 | +1.88% | 7.1만 |
|---|
| 2025.12.23 | ₩17,102 | ₩17,676 | ₩16,794 | ₩16,981 | -0.70% | 8만 |
|---|
| 2025.12.22 | ₩19,360 | ₩20,161 | ₩17,169 | ₩17,676 | -8.70% | 16만 |
|---|
| 2025.12.19 | ₩17,155 | ₩20,121 | ₩16,754 | ₩19,467 | +13.47% | 36.6만 |
|---|
| 2025.12.18 | ₩15,712 | ₩18,010 | ₩15,632 | ₩18,010 | +14.63% | 35만 |
|---|
| 2025.12.17 | ₩16,060 | ₩16,434 | ₩15,485 | ₩15,632 | -2.66% | 10.4만 |
|---|
| 2025.12.16 | ₩16,875 | ₩16,901 | ₩16,340 | ₩16,621 | -1.50% | 3.4만 |
|---|
| 2025.12.15 | ₩17,062 | ₩17,062 | ₩16,380 | ₩16,781 | -1.64% | 3.3만 |
|---|
| 2025.12.12 | ₩17,022 | ₩17,022 | ₩16,541 | ₩16,728 | -1.73% | 1.7만 |
|---|
| 2025.12.11 | ₩16,554 | ₩17,182 | ₩16,487 | ₩16,754 | +1.21% | 4.2만 |
|---|
| 2025.12.10 | ₩16,460 | ₩16,915 | ₩15,979 | ₩16,754 | +1.79% | 8.4만 |
|---|
| 2025.12.09 | ₩16,741 | ₩16,968 | ₩16,340 | ₩16,701 | -0.24% | 6.2만 |
|---|
| 2025.12.08 | ₩17,449 | ₩18,331 | ₩16,714 | ₩16,714 | -4.21% | 7.7만 |
|---|
| 2025.12.05 | ₩17,877 | ₩18,090 | ₩17,142 | ₩17,636 | -1.35% | 6.9만 |
|---|
| 2025.12.04 | ₩17,837 | ₩18,344 | ₩16,728 | ₩17,663 | -0.97% | 11.1만 |
|---|
| 2025.12.03 | ₩17,035 | ₩18,010 | ₩16,714 | ₩17,449 | +2.43% | 15.9만 |
|---|
| 2025.12.02 | ₩15,498 | ₩17,022 | ₩15,405 | ₩16,701 | +7.76% | 11.5만 |
|---|
| 2025.12.01 | ₩15,338 | ₩15,645 | ₩15,285 | ₩15,445 | +0.70% | 5.3만 |
|---|
| 2025.11.28 | ₩15,739 | ₩15,993 | ₩15,405 | ₩15,405 | -2.12% | 3.3만 |
|---|
| 2025.11.26 | ₩15,498 | ₩15,632 | ₩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 | ₩14,683 | ₩13,588 | ₩14,349 | +2.87% | 7.5만 |
|---|
| 2025.11.21 | ₩14,096 | ₩14,309 | ₩13,601 | ₩14,015 | -0.57% | 4.9만 |
|---|
| 2025.11.20 | ₩14,202 | ₩15,191 | ₩13,989 | ₩14,122 | -0.56% | 5.9만 |
|---|
| 2025.11.19 | ₩13,949 | ₩14,162 | ₩13,668 | ₩14,069 | +0.86% | 3만 |
|---|
| 2025.11.18 | ₩13,521 | ₩13,975 | ₩13,374 | ₩13,868 | +2.57% | 3.6만 |
|---|
| 2025.11.17 | ₩14,002 | ₩14,002 | ₩13,468 | ₩13,574 | -3.05% | 6.2만 |
|---|
| 2025.11.14 | ₩13,775 | ₩14,403 | ₩13,534 | ₩14,202 | +3.10% | 5.2만 |
|---|
| 2025.11.13 | ₩14,536 | ₩14,536 | ₩13,387 | ₩13,949 | -4.04% | 8.7만 |
|---|
| 2025.11.12 | ₩14,790 | ₩14,897 | ₩14,363 | ₩14,443 | -2.35% | 4.3만 |
|---|
| 2025.11.11 | ₩15,084 | ₩15,164 | ₩14,523 | ₩14,790 | -1.95% | 8만 |
|---|
| 2025.11.10 | ₩13,641 | ₩15,084 | ₩13,227 | ₩15,017 | +10.09% | 20.8만 |
|---|
| 2025.11.07 | ₩13,641 | ₩13,788 | ₩13,347 | ₩13,588 | -0.39% | 5.9만 |
|---|
| 2025.11.06 | ₩14,363 | ₩14,617 | ₩13,267 | ₩13,762 | -4.19% | 11.2만 |
|---|
| 2025.11.05 | ₩12,880 | ₩13,361 | ₩12,706 | ₩13,053 | +1.35% | 14.5만 |
|---|
| 2025.11.04 | ₩12,492 | ₩12,866 | ₩12,412 | ₩12,733 | +1.93% | 5.7만 |
|---|
| 2025.11.03 | ₩12,238 | ₩12,719 | ₩12,158 | ₩12,572 | +2.73% | 8.2만 |
|---|
| 2025.10.31 | ₩11,851 | ₩12,252 | ₩11,771 | ₩12,145 | +2.48% | 6.6만 |
|---|
| 2025.10.30 | ₩11,757 | ₩11,958 | ₩11,397 | ₩11,757 | 0.00% | 7.2만 |
|---|
| 2025.10.29 | ₩12,546 | ₩12,679 | ₩11,878 | ₩12,011 | -4.26% | 7.9만 |
|---|
| 2025.10.28 | ₩11,517 | ₩12,452 | ₩11,450 | ₩12,439 | +8.00% | 11만 |
|---|
| 2025.10.27 | ₩11,704 | ₩11,851 | ₩11,290 | ₩11,450 | -2.17% | 9.2만 |
|---|
| 2025.10.24 | ₩11,410 | ₩11,744 | ₩11,236 | ₩11,744 | +2.93% | 6.9만 |
|---|
| 2025.10.23 | ₩11,023 | ₩11,357 | ₩10,889 | ₩11,343 | +2.91% | 5.1만 |
|---|
| 2025.10.22 | ₩10,755 | ₩10,982 | ₩10,742 | ₩10,982 | +2.11% | 3.2만 |
|---|
| 2025.10.21 | ₩10,769 | ₩10,862 | ₩10,542 | ₩10,729 | -0.37% | 3.4만 |
|---|
| 2025.10.20 | ₩10,675 | ₩10,809 | ₩10,528 | ₩10,689 | +0.13% | 7.4만 |
|---|
| 2025.10.17 | ₩10,395 | ₩10,755 | ₩10,167 | ₩10,689 | +2.83% | 3.6만 |
|---|
| 2025.10.16 | ₩10,568 | ₩10,595 | ₩10,408 | ₩10,408 | -1.52% | 2.9만 |
|---|
| 2025.10.15 | ₩10,368 | ₩10,488 | ₩10,328 | ₩10,488 | +1.16% | 2.6만 |
|---|
| 2025.10.14 | ₩10,194 | ₩10,448 | ₩10,194 | ₩10,355 | +1.57% | 3.1만 |
|---|
| 2025.10.13 | ₩10,314 | ₩10,448 | ₩10,208 | ₩10,408 | +0.91% | 3.8만 |
|---|
| 2025.10.10 | ₩10,542 | ₩10,568 | ₩10,101 | ₩10,141 | -3.80% | 2.8만 |
|---|