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 | ₩16,181 | ₩16,195 | ₩15,914 | ₩15,941 | -1.49% | 4.6만 |
| 2026.10.08 | ₩15,981 | ₩16,155 | ₩15,981 | ₩16,115 | +0.84% | 5.9만 |
| 2026.10.07 | ₩16,048 | ₩16,208 | ₩15,821 | ₩16,168 | +0.75% | 6.7만 |
| 2026.10.06 | ₩16,101 | ₩16,288 | ₩15,968 | ₩16,221 | +0.75% | 5.7만 |
| 2026.10.05 | ₩16,061 | ₩16,195 | ₩15,821 | ₩16,088 | +0.17% | 7.3만 |
| 2026.10.02 | ₩16,288 | ₩16,355 | ₩15,954 | ₩16,235 | -0.33% | 9.3만 |
| 2026.10.01 | ₩16,021 | ₩16,422 | ₩16,021 | ₩16,275 | +1.58% | 7.9만 |
| 2026.09.30 | ₩16,635 | ₩16,689 | ₩15,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,128 |
| -3.05% |
| 17만 |
| 2026.09.29 | ₩16,395 | ₩17,023 | ₩16,208 | ₩16,635 | +1.47% | 8.6만 |
|---|
| 2026.09.28 | ₩16,622 | ₩16,782 | ₩16,221 | ₩16,342 | -1.69% | 9.3만 |
|---|
| 2026.09.25 | ₩16,942 | ₩17,049 | ₩16,475 | ₩16,742 | -1.18% | 7.4만 |
|---|
| 2026.09.24 | ₩16,649 | ₩16,902 | ₩16,342 | ₩16,849 | +1.20% | 6.4만 |
|---|
| 2026.09.23 | ₩16,942 | ₩17,129 | ₩16,622 | ₩16,635 | -1.81% | 6.2만 |
|---|
| 2026.09.22 | ₩17,410 | ₩17,583 | ₩17,023 | ₩17,143 | -1.53% | 8.1만 |
|---|
| 2026.09.21 | ₩17,129 | ₩17,557 | ₩16,702 | ₩17,290 | +0.94% | 11.1만 |
|---|
| 2026.09.18 | ₩17,997 | ₩17,997 | ₩16,488 | ₩16,635 | -7.57% | 24.5만 |
|---|
| 2026.09.17 | ₩17,183 | ₩18,384 | ₩16,595 | ₩18,251 | +6.22% | 66.1만 |
|---|
| 2026.09.16 | ₩17,356 | ₩17,436 | ₩16,862 | ₩17,116 | -1.38% | 9.3만 |
|---|
| 2026.09.15 | ₩17,743 | ₩17,743 | ₩16,902 | ₩17,356 | -2.18% | 8.2만 |
|---|
| 2026.09.14 | ₩17,743 | ₩17,917 | ₩17,597 | ₩17,650 | -0.53% | 7.3만 |
|---|
| 2026.09.11 | ₩18,411 | ₩18,598 | ₩17,784 | ₩17,970 | -2.39% | 8.5만 |
|---|
| 2026.09.10 | ₩18,371 | ₩18,518 | ₩17,970 | ₩18,251 | -0.65% | 14.5만 |
|---|
| 2026.09.09 | ₩18,491 | ₩18,691 | ₩18,371 | ₩18,625 | +0.72% | 7.8만 |
|---|
| 2026.09.08 | ₩18,825 | ₩18,905 | ₩18,331 | ₩18,772 | -0.28% | 10.9만 |
|---|
| 2026.09.04 | ₩18,224 | ₩18,892 | ₩18,224 | ₩18,785 | +3.08% | 5.1만 |
|---|
| 2026.09.03 | ₩18,478 | ₩18,558 | ₩18,051 | ₩18,344 | -0.72% | 6.5만 |
|---|
| 2026.09.02 | ₩18,585 | ₩18,598 | ₩18,117 | ₩18,371 | -1.15% | 11.7만 |
|---|
| 2026.09.01 | ₩18,371 | ₩18,638 | ₩17,757 | ₩18,451 | +0.44% | 16.9만 |
|---|
| 2026.08.31 | ₩18,384 | ₩18,545 | ₩18,117 | ₩18,424 | +0.22% | 12.1만 |
|---|
| 2026.08.28 | ₩18,518 | ₩18,985 | ₩18,371 | ₩18,411 | -0.58% | 8.1만 |
|---|
| 2026.08.27 | ₩19,092 | ₩19,092 | ₩18,478 | ₩18,598 | -2.59% | 9만 |
|---|
| 2026.08.26 | ₩18,825 | ₩19,159 | ₩18,558 | ₩18,958 | +0.71% | 8.2만 |
|---|
| 2026.08.25 | ₩19,012 | ₩19,906 | ₩18,598 | ₩18,785 | -1.19% | 9.5만 |
|---|
| 2026.08.24 | ₩18,985 | ₩19,773 | ₩18,705 | ₩18,892 | -0.49% | 12.6만 |
|---|
| 2026.08.21 | ₩19,052 | ₩19,159 | ₩18,398 | ₩18,865 | -0.98% | 10.7만 |
|---|
| 2026.08.20 | ₩19,759 | ₩20,093 | ₩18,691 | ₩18,825 | -4.73% | 18.1만 |
|---|
| 2026.08.19 | ₩21,055 | ₩21,055 | ₩19,866 | ₩20,027 | -4.88% | 13.7만 |
|---|
| 2026.08.18 | ₩21,081 | ₩21,295 | ₩20,681 | ₩20,828 | -1.20% | 13.1만 |
|---|
| 2026.08.17 | ₩21,562 | ₩21,922 | ₩20,974 | ₩21,121 | -2.04% | 13.8만 |
|---|
| 2026.08.14 | ₩21,642 | ₩21,949 | ₩21,188 | ₩21,402 | -1.11% | 9.9만 |
|---|
| 2026.08.13 | ₩21,642 | ₩21,749 | ₩21,055 | ₩21,602 | -0.19% | 14.8만 |
|---|
| 2026.08.12 | ₩21,682 | ₩21,949 | ₩21,188 | ₩21,562 | -0.55% | 12.8만 |
|---|
| 2026.08.11 | ₩21,402 | ₩21,842 | ₩21,095 | ₩21,468 | +0.31% | 16.5만 |
|---|
| 2026.08.10 | ₩22,804 | ₩23,311 | ₩21,375 | ₩21,442 | -5.97% | 25.7만 |
|---|
| 2026.08.07 | ₩24,192 | ₩24,926 | ₩22,790 | ₩22,937 | -5.19% | 23.6만 |
|---|
| 2026.08.06 | ₩25,487 | ₩25,487 | ₩21,615 | ₩24,072 | -5.55% | 30.9만 |
|---|
| 2026.08.05 | ₩28,838 | ₩29,559 | ₩28,117 | ₩28,317 | -1.81% | 11.6만 |
|---|
| 2026.08.04 | ₩28,705 | ₩29,519 | ₩28,344 | ₩29,279 | +2.00% | 10.6만 |
|---|
| 2026.08.03 | ₩29,172 | ₩29,412 | ₩28,291 | ₩28,518 | -2.24% | 9.8만 |
|---|
| 2026.07.31 | ₩29,199 | ₩29,225 | ₩28,531 | ₩28,945 | -0.87% | 9만 |
|---|
| 2026.07.30 | ₩29,119 | ₩29,733 | ₩28,571 | ₩28,945 | -0.60% | 11.6만 |
|---|
| 2026.07.29 | ₩28,291 | ₩28,745 | ₩27,263 | ₩28,331 | +0.14% | 14.4만 |
|---|
| 2026.07.28 | ₩28,438 | ₩28,598 | ₩27,757 | ₩28,558 | +0.42% | 16.7만 |
|---|
| 2026.07.27 | ₩27,850 | ₩28,972 | ₩27,703 | ₩28,638 | +2.83% | 14만 |
|---|
| 2026.07.24 | ₩28,304 | ₩28,304 | ₩27,116 | ₩27,570 | -2.59% | 8.9만 |
|---|
| 2026.07.23 | ₩28,438 | ₩28,691 | ₩27,770 | ₩27,877 | -1.97% | 11.4만 |
|---|
| 2026.07.22 | ₩28,478 | ₩28,745 | ₩27,650 | ₩28,491 | +0.05% | 11.1만 |
|---|
| 2026.07.21 | ₩26,876 | ₩28,905 | ₩26,876 | ₩28,665 | +6.66% | 15.6만 |
|---|
| 2026.07.20 | ₩28,291 | ₩28,705 | ₩27,009 | ₩27,597 | -2.45% | 14.2만 |
|---|
| 2026.07.17 | ₩27,423 | ₩28,478 | ₩27,370 | ₩28,117 | +2.53% | 13.5만 |
|---|
| 2026.07.16 | ₩28,584 | ₩28,705 | ₩27,703 | ₩28,010 | -2.01% | 10.6만 |
|---|
| 2026.07.15 | ₩29,546 | ₩30,454 | ₩28,544 | ₩28,892 | -2.21% | 7.9만 |
|---|
| 2026.07.14 | ₩30,066 | ₩30,547 | ₩29,372 | ₩29,799 | -0.89% | 8.1만 |
|---|
| 2026.07.13 | ₩30,173 | ₩31,468 | ₩29,279 | ₩29,893 | -0.93% | 26.8만 |
|---|
| 2026.07.10 | ₩30,921 | ₩31,522 | ₩29,973 | ₩30,173 | -2.42% | 14.1만 |
|---|
| 2026.07.09 | ₩31,562 | ₩32,016 | ₩30,267 | ₩30,280 | -4.06% | 10.7만 |
|---|
| 2026.07.08 | ₩31,028 | ₩32,016 | ₩30,587 | ₩31,375 | +1.12% | 13.8만 |
|---|
| 2026.07.07 | ₩33,524 | ₩33,524 | ₩30,507 | ₩31,428 | -6.25% | 23.9만 |
|---|
| 2026.07.06 | ₩34,125 | ₩35,380 | ₩32,616 | ₩33,564 | -1.64% | 8.9만 |
|---|
| 2026.07.02 | ₩36,235 | ₩36,235 | ₩33,725 | ₩34,125 | -5.82% | 10.3만 |
|---|
| 2026.07.01 | ₩38,264 | ₩38,411 | ₩35,300 | ₩35,941 | -6.07% | 11.8만 |
|---|
| 2026.06.30 | ₩38,184 | ₩39,626 | ₩37,316 | ₩38,558 | +0.98% | 21.4만 |
|---|
| 2026.06.29 | ₩37,049 | ₩38,451 | ₩36,315 | ₩38,211 | +3.14% | 12.8만 |
|---|
| 2026.06.26 | ₩35,353 | ₩38,558 | ₩33,898 | ₩37,102 | +4.95% | 39.9만 |
|---|
| 2026.06.25 | ₩35,647 | ₩36,155 | ₩34,098 | ₩35,033 | -1.72% | 13.4만 |
|---|
| 2026.06.24 | ₩35,968 | ₩38,171 | ₩35,207 | ₩35,620 | -0.97% | 16.2만 |
|---|
| 2026.06.23 | ₩36,475 | ₩37,116 | ₩35,420 | ₩35,794 | -1.87% | 6.5만 |
|---|
| 2026.06.22 | ₩36,689 | ₩37,383 | ₩34,766 | ₩36,755 | +0.18% | 10.2만 |
|---|
| 2026.06.18 | ₩35,380 | ₩36,969 | ₩35,260 | ₩36,689 | +3.70% | 8.6만 |
|---|
| 2026.06.17 | ₩35,113 | ₩35,580 | ₩34,793 | ₩35,273 | +0.46% | 5.2만 |
|---|
| 2026.06.16 | ₩36,355 | ₩36,822 | ₩33,938 | ₩34,606 | -4.81% | 7.2만 |
|---|
| 2026.06.15 | ₩36,675 | ₩37,663 | ₩35,701 | ₩35,994 | -1.86% | 11.2만 |
|---|
| 2026.06.12 | ₩35,714 | ₩36,702 | ₩34,179 | ₩36,448 | +2.06% | 10.3만 |
|---|
| 2026.06.11 | ₩33,885 | ₩35,781 | ₩33,858 | ₩35,727 | +5.44% | 6.8만 |
|---|
| 2026.06.10 | ₩33,044 | ₩33,938 | ₩32,657 | ₩33,751 | +2.14% | 8.9만 |
|---|
| 2026.06.09 | ₩31,802 | ₩33,378 | ₩31,108 | ₩33,204 | +4.41% | 12.5만 |
|---|
| 2026.06.08 | ₩31,642 | ₩32,763 | ₩31,121 | ₩31,375 | -0.84% | 8.1만 |
|---|
| 2026.06.05 | ₩31,535 | ₩33,191 | ₩31,068 | ₩31,428 | -0.34% | 10.9만 |
|---|
| 2026.06.04 | ₩32,483 | ₩33,431 | ₩32,229 | ₩33,124 | +1.97% | 7.9만 |
|---|
| 2026.06.03 | ₩32,563 | ₩33,524 | ₩31,468 | ₩32,216 | -1.07% | 9.7만 |
|---|
| 2026.06.02 | ₩33,751 | ₩33,751 | ₩32,056 | ₩32,897 | -2.53% | 11.3만 |
|---|
| 2026.06.01 | ₩33,231 | ₩33,925 | ₩31,642 | ₩32,029 | -3.62% | 13.4만 |
|---|
| 2026.05.29 | ₩36,929 | ₩38,584 | ₩33,364 | ₩33,992 | -7.95% | 17.5만 |
|---|
| 2026.05.28 | ₩35,901 | ₩36,835 | ₩34,325 | ₩36,729 | +2.31% | 14.1만 |
|---|
| 2026.05.27 | ₩34,325 | ₩36,355 | ₩33,978 | ₩35,781 | +4.24% | 14.1만 |
|---|
| 2026.05.26 | ₩32,243 | ₩35,380 | ₩32,243 | ₩34,232 | +6.17% | 11.9만 |
|---|
| 2026.05.22 | ₩31,962 | ₩32,603 | ₩31,295 | ₩31,842 | -0.38% | 8.1만 |
|---|
| 2026.05.21 | ₩32,710 | ₩33,110 | ₩31,442 | ₩32,002 | -2.16% | 6.7만 |
|---|
| 2026.05.20 | ₩30,614 | ₩32,163 | ₩29,706 | ₩32,136 | +4.97% | 15.8만 |
|---|
| 2026.05.19 | ₩32,763 | ₩33,004 | ₩30,200 | ₩30,374 | -7.29% | 12만 |
|---|
| 2026.05.18 | ₩32,176 | ₩34,365 | ₩32,069 | ₩33,097 | +2.86% | 7.7만 |
|---|
| 2026.05.15 | ₩31,655 | ₩32,817 | ₩31,388 | ₩32,176 | +1.64% | 7만 |
|---|
| 2026.05.14 | ₩32,576 | ₩32,723 | ₩31,321 | ₩31,936 | -1.97% | 14.3만 |
|---|
| 2026.05.13 | ₩32,376 | ₩33,110 | ₩31,749 | ₩32,510 | +0.41% | 12.6만 |
|---|
| 2026.05.12 | ₩32,323 | ₩32,830 | ₩30,827 | ₩32,269 | -0.17% | 18.2만 |
|---|
| 2026.05.11 | ₩34,245 | ₩35,994 | ₩32,136 | ₩32,403 | -5.38% | 26.9만 |
|---|
| 2026.05.08 | ₩31,789 | ₩33,498 | ₩30,107 | ₩32,870 | +3.40% | 13.7만 |
|---|
| 2026.05.07 | ₩28,184 | ₩33,257 | ₩28,184 | ₩31,068 | +10.23% | 47.4만 |
|---|
| 2026.05.06 | ₩23,818 | ₩25,941 | ₩22,897 | ₩25,621 | +7.57% | 25.4만 |
|---|
| 2026.05.05 | ₩22,523 | ₩23,698 | ₩22,336 | ₩23,191 | +2.96% | 4.4만 |
|---|
| 2026.05.04 | ₩23,591 | ₩24,085 | ₩22,069 | ₩22,376 | -5.15% | 6.4만 |
|---|
| 2026.05.01 | ₩23,551 | ₩24,326 | ₩23,551 | ₩23,765 | +0.91% | 6.3만 |
|---|
| 2026.04.30 | ₩23,057 | ₩23,805 | ₩22,830 | ₩23,511 | +1.97% | 4.2만 |
|---|
| 2026.04.29 | ₩23,791 | ₩23,791 | ₩22,817 | ₩22,817 | -4.10% | 4.5만 |
|---|
| 2026.04.28 | ₩23,765 | ₩24,219 | ₩23,044 | ₩23,765 | 0.00% | 3.4만 |
|---|
| 2026.04.27 | ₩24,726 | ₩24,726 | ₩23,605 | ₩23,685 | -4.21% | 4.2만 |
|---|
| 2026.04.24 | ₩24,552 | ₩25,247 | ₩24,272 | ₩24,699 | +0.60% | 5.9만 |
|---|
| 2026.04.23 | ₩23,765 | ₩25,220 | ₩23,765 | ₩24,726 | +4.04% | 10.9만 |
|---|
| 2026.04.22 | ₩23,872 | ₩24,392 | ₩23,551 | ₩23,818 | -0.22% | 5.1만 |
|---|
| 2026.04.21 | ₩24,045 | ₩24,432 | ₩23,057 | ₩23,778 | -1.11% | 6.9만 |
|---|
| 2026.04.20 | ₩23,885 | ₩25,340 | ₩23,324 | ₩23,938 | +0.22% | 19.3만 |
|---|
| 2026.04.17 | ₩23,191 | ₩24,032 | ₩23,137 | ₩23,912 | +3.11% | 5.4만 |
|---|
| 2026.04.16 | ₩23,111 | ₩23,431 | ₩22,563 | ₩22,777 | -1.44% | 4.3만 |
|---|
| 2026.04.15 | ₩23,177 | ₩23,725 | ₩22,937 | ₩23,338 | +0.69% | 4.3만 |
|---|
| 2026.04.14 | ₩23,297 | ₩23,778 | ₩23,084 | ₩23,431 | +0.57% | 5.4만 |
|---|
| 2026.04.13 | ₩23,271 | ₩23,418 | ₩22,256 | ₩23,244 | -0.11% | 11.1만 |
|---|
| 2026.04.10 | ₩23,458 | ₩24,032 | ₩23,097 | ₩23,124 | -1.42% | 4.4만 |
|---|
| 2026.04.09 | ₩22,790 | ₩24,018 | ₩22,310 | ₩23,698 | +3.98% | 5.8만 |
|---|
| 2026.04.08 | ₩23,030 | ₩23,204 | ₩22,403 | ₩22,804 | -0.99% | 8.3만 |
|---|
| 2026.04.07 | ₩22,376 | ₩22,443 | ₩21,762 | ₩22,403 | +0.12% | 5.1만 |
|---|
| 2026.04.06 | ₩23,044 | ₩23,044 | ₩22,390 | ₩22,550 | -2.14% | 5.7만 |
|---|
| 2026.04.02 | ₩22,563 | ₩23,458 | ₩22,136 | ₩23,364 | +3.55% | 6.4만 |
|---|
| 2026.04.01 | ₩22,483 | ₩23,538 | ₩22,483 | ₩22,990 | +2.26% | 6.5만 |
|---|
| 2026.03.31 | ₩22,710 | ₩23,004 | ₩21,482 | ₩22,243 | -2.06% | 8.8만 |
|---|
| 2026.03.30 | ₩22,790 | ₩23,151 | ₩22,363 | ₩22,483 | -1.35% | 4만 |
|---|
| 2026.03.27 | ₩23,004 | ₩23,217 | ₩22,323 | ₩22,643 | -1.57% | 10.8만 |
|---|
| 2026.03.26 | ₩23,004 | ₩23,872 | ₩23,004 | ₩23,297 | +1.28% | 9.9만 |
|---|
| 2026.03.25 | ₩23,297 | ₩24,419 | ₩22,937 | ₩23,244 | -0.23% | 11.6만 |
|---|
| 2026.03.24 | ₩22,296 | ₩23,498 | ₩22,203 | ₩23,071 | +3.47% | 11.8만 |
|---|
| 2026.03.23 | ₩22,283 | ₩23,017 | ₩21,281 | ₩22,296 | +0.06% | 17.3만 |
|---|
| 2026.03.20 | ₩21,175 | ₩22,830 | ₩20,587 | ₩22,056 | +4.16% | 32.5만 |
|---|
| 2026.03.19 | ₩17,396 | ₩23,164 | ₩17,396 | ₩20,334 | +16.88% | 189.1만 |
|---|
| 2026.03.18 | ₩15,874 | ₩16,168 | ₩15,474 | ₩15,501 | -2.35% | 8.4만 |
|---|
| 2026.03.17 | ₩16,288 | ₩16,622 | ₩15,874 | ₩16,181 | -0.66% | 5.2만 |
|---|
| 2026.03.16 | ₩16,248 | ₩16,916 | ₩15,981 | ₩16,115 | -0.82% | 5만 |
|---|
| 2026.03.13 | ₩16,822 | ₩16,822 | ₩15,848 | ₩15,954 | -5.16% | 8.6만 |
|---|
| 2026.03.12 | ₩16,355 | ₩17,036 | ₩16,035 | ₩16,742 | +2.37% | 6.9만 |
|---|
| 2026.03.11 | ₩16,969 | ₩17,517 | ₩16,035 | ₩16,769 | -1.18% | 11.3만 |
|---|
| 2026.03.10 | ₩17,009 | ₩17,890 | ₩16,662 | ₩17,116 | +0.63% | 10.9만 |
|---|
| 2026.03.09 | ₩16,569 | ₩17,343 | ₩15,701 | ₩17,330 | +4.59% | 13.9만 |
|---|
| 2026.03.06 | ₩17,490 | ₩17,864 | ₩16,609 | ₩16,822 | -3.82% | 7.9만 |
|---|
| 2026.03.05 | ₩19,399 | ₩19,706 | ₩17,517 | ₩17,703 | -8.74% | 5.5만 |
|---|
| 2026.03.04 | ₩18,958 | ₩19,853 | ₩18,705 | ₩19,693 | +3.87% | 10.4만 |
|---|
| 2026.03.03 | ₩18,077 | ₩19,065 | ₩17,837 | ₩18,825 | +4.14% | 10.4만 |
|---|
| 2026.03.02 | ₩17,797 | ₩18,678 | ₩17,663 | ₩18,331 | +3.00% | 9.3만 |
|---|
| 2026.02.27 | ₩17,824 | ₩18,318 | ₩17,730 | ₩17,970 | +0.82% | 3만 |
|---|
| 2026.02.26 | ₩17,517 | ₩18,264 | ₩17,223 | ₩17,957 | +2.52% | 4.8만 |
|---|
| 2026.02.25 | ₩17,810 | ₩17,997 | ₩17,316 | ₩17,450 | -2.02% | 2.5만 |
|---|
| 2026.02.24 | ₩17,236 | ₩17,837 | ₩17,209 | ₩17,623 | +2.25% | 5만 |
|---|
| 2026.02.23 | ₩17,743 | ₩17,757 | ₩17,023 | ₩17,316 | -2.41% | 7.1만 |
|---|
| 2026.02.20 | ₩17,196 | ₩17,904 | ₩17,063 | ₩17,677 | +2.80% | 4.5만 |
|---|
| 2026.02.19 | ₩17,463 | ₩17,583 | ₩16,956 | ₩17,343 | -0.69% | 6.4만 |
|---|
| 2026.02.18 | ₩17,490 | ₩18,371 | ₩17,330 | ₩17,383 | -0.61% | 4.7만 |
|---|
| 2026.02.17 | ₩17,236 | ₩17,717 | ₩17,063 | ₩17,650 | +2.40% | 8.9만 |
|---|
| 2026.02.13 | ₩17,129 | ₩17,610 | ₩16,889 | ₩17,156 | +0.16% | 4.6만 |
|---|
| 2026.02.12 | ₩17,236 | ₩17,356 | ₩16,902 | ₩17,076 | -0.93% | 7.3만 |
|---|
| 2026.02.11 | ₩16,822 | ₩17,223 | ₩16,702 | ₩16,969 | +0.87% | 8.6만 |
|---|
| 2026.02.10 | ₩17,303 | ₩17,597 | ₩16,862 | ₩16,902 | -2.31% | 2.8만 |
|---|
| 2026.02.09 | ₩17,517 | ₩17,904 | ₩16,862 | ₩17,303 | -1.22% | 9.2만 |
|---|
| 2026.02.06 | ₩17,303 | ₩17,944 | ₩17,303 | ₩17,824 | +3.01% | 7.9만 |
|---|
| 2026.02.05 | ₩17,089 | ₩17,503 | ₩16,782 | ₩17,076 | -0.08% | 7.8만 |
|---|
| 2026.02.04 | ₩17,370 | ₩17,703 | ₩16,889 | ₩17,196 | -1.00% | 9.8만 |
|---|
| 2026.02.03 | ₩17,663 | ₩17,970 | ₩17,343 | ₩17,637 | -0.15% | 8.1만 |
|---|
| 2026.02.02 | ₩18,157 | ₩18,731 | ₩17,370 | ₩17,517 | -3.53% | 10.5만 |
|---|
| 2026.01.30 | ₩19,973 | ₩20,027 | ₩17,984 | ₩18,211 | -8.82% | 9.2만 |
|---|
| 2026.01.29 | ₩19,065 | ₩20,173 | ₩18,665 | ₩19,813 | +3.92% | 12.8만 |
|---|
| 2026.01.28 | ₩18,184 | ₩19,012 | ₩18,184 | ₩18,945 | +4.19% | 5.7만 |
|---|
| 2026.01.27 | ₩18,318 | ₩18,358 | ₩17,824 | ₩18,197 | -0.66% | 2.1만 |
|---|
| 2026.01.26 | ₩18,304 | ₩18,598 | ₩17,717 | ₩18,318 | +0.07% | 8.5만 |
|---|
| 2026.01.23 | ₩18,865 | ₩19,119 | ₩17,597 | ₩18,251 | -3.26% | 10.8만 |
|---|
| 2026.01.22 | ₩18,918 | ₩19,119 | ₩18,558 | ₩18,932 | +0.07% | 5.2만 |
|---|
| 2026.01.21 | ₩17,370 | ₩18,958 | ₩17,089 | ₩18,865 | +8.61% | 10.2만 |
|---|
| 2026.01.20 | ₩18,358 | ₩18,518 | ₩17,063 | ₩17,063 | -7.05% | 11만 |
|---|
| 2026.01.16 | ₩19,359 | ₩19,359 | ₩18,304 | ₩18,905 | -2.34% | 8.2만 |
|---|
| 2026.01.15 | ₩18,398 | ₩19,452 | ₩18,184 | ₩19,306 | +4.93% | 11.1만 |
|---|
| 2026.01.14 | ₩19,292 | ₩19,359 | ₩17,610 | ₩18,344 | -4.91% | 11.9만 |
|---|
| 2026.01.13 | ₩19,145 | ₩19,693 | ₩18,598 | ₩19,292 | +0.77% | 12.6만 |
|---|
| 2026.01.12 | ₩16,769 | ₩19,279 | ₩16,756 | ₩19,039 | +13.54% | 15.3만 |
|---|
| 2026.01.09 | ₩17,743 | ₩17,743 | ₩16,702 | ₩16,715 | -5.79% | 10.1만 |
|---|
| 2026.01.08 | ₩17,717 | ₩18,211 | ₩17,356 | ₩17,757 | +0.23% | 7.4만 |
|---|
| 2026.01.07 | ₩17,009 | ₩18,171 | ₩17,009 | ₩17,703 | +4.08% | 10.6만 |
|---|
| 2026.01.06 | ₩16,796 | ₩17,116 | ₩16,288 | ₩17,009 | +1.27% | 7.1만 |
|---|
| 2026.01.05 | ₩16,302 | ₩17,196 | ₩14,686 | ₩17,036 | +4.50% | 10만 |
|---|
| 2026.01.02 | ₩17,797 | ₩18,104 | ₩15,941 | ₩16,008 | -10.05% | 12.2만 |
|---|
| 2025.12.31 | ₩16,916 | ₩18,838 | ₩16,916 | ₩17,864 | +5.60% | 10.1만 |
|---|
| 2025.12.30 | ₩17,156 | ₩17,356 | ₩16,729 | ₩16,729 | -2.49% | 1.1만 |
|---|
| 2025.12.29 | ₩16,715 | ₩17,330 | ₩16,675 | ₩17,103 | +2.32% | 4.4만 |
|---|
| 2025.12.26 | ₩17,303 | ₩17,303 | ₩16,462 | ₩16,689 | -3.55% | 2.6만 |
|---|
| 2025.12.24 | ₩17,009 | ₩17,463 | ₩16,996 | ₩17,330 | +1.88% | 7.1만 |
|---|
| 2025.12.23 | ₩17,089 | ₩17,663 | ₩16,782 | ₩16,969 | -0.70% | 8만 |
|---|
| 2025.12.22 | ₩19,346 | ₩20,147 | ₩17,156 | ₩17,663 | -8.70% | 16만 |
|---|
| 2025.12.19 | ₩17,143 | ₩20,107 | ₩16,742 | ₩19,452 | +13.47% | 36.6만 |
|---|
| 2025.12.18 | ₩15,701 | ₩17,997 | ₩15,621 | ₩17,997 | +14.63% | 35만 |
|---|
| 2025.12.17 | ₩16,048 | ₩16,422 | ₩15,474 | ₩15,621 | -2.66% | 10.4만 |
|---|
| 2025.12.16 | ₩16,862 | ₩16,889 | ₩16,328 | ₩16,609 | -1.50% | 3.4만 |
|---|
| 2025.12.15 | ₩17,049 | ₩17,049 | ₩16,368 | ₩16,769 | -1.64% | 3.3만 |
|---|
| 2025.12.12 | ₩17,009 | ₩17,009 | ₩16,529 | ₩16,715 | -1.73% | 1.7만 |
|---|
| 2025.12.11 | ₩16,542 | ₩17,169 | ₩16,475 | ₩16,742 | +1.21% | 4.2만 |
|---|
| 2025.12.10 | ₩16,448 | ₩16,902 | ₩15,968 | ₩16,742 | +1.79% | 8.4만 |
|---|
| 2025.12.09 | ₩16,729 | ₩16,956 | ₩16,328 | ₩16,689 | -0.24% | 6.2만 |
|---|
| 2025.12.08 | ₩17,436 | ₩18,318 | ₩16,702 | ₩16,702 | -4.21% | 7.7만 |
|---|
| 2025.12.05 | ₩17,864 | ₩18,077 | ₩17,129 | ₩17,623 | -1.35% | 6.9만 |
|---|
| 2025.12.04 | ₩17,824 | ₩18,331 | ₩16,715 | ₩17,650 | -0.97% | 11.1만 |
|---|
| 2025.12.03 | ₩17,023 | ₩17,997 | ₩16,702 | ₩17,436 | +2.43% | 15.9만 |
|---|
| 2025.12.02 | ₩15,487 | ₩17,009 | ₩15,394 | ₩16,689 | +7.76% | 11.5만 |
|---|
| 2025.12.01 | ₩15,327 | ₩15,634 | ₩15,274 | ₩15,434 | +0.70% | 5.3만 |
|---|
| 2025.11.28 | ₩15,727 | ₩15,981 | ₩15,394 | ₩15,394 | -2.12% | 3.3만 |
|---|
| 2025.11.26 | ₩15,487 | ₩15,621 | ₩15,233 | ₩15,541 | +0.34% | 5.6만 |
|---|
| 2025.11.25 | ₩14,419 | ₩15,420 | ₩14,419 | ₩15,394 | +6.76% | 6.7만 |
|---|
| 2025.11.24 | ₩13,938 | ₩14,673 | ₩13,578 | ₩14,339 | +2.87% | 7.5만 |
|---|
| 2025.11.21 | ₩14,085 | ₩14,299 | ₩13,591 | ₩14,005 | -0.57% | 4.9만 |
|---|
| 2025.11.20 | ₩14,192 | ₩15,180 | ₩13,978 | ₩14,112 | -0.56% | 5.9만 |
|---|
| 2025.11.19 | ₩13,938 | ₩14,152 | ₩13,658 | ₩14,059 | +0.86% | 3만 |
|---|
| 2025.11.18 | ₩13,511 | ₩13,965 | ₩13,364 | ₩13,858 | +2.57% | 3.6만 |
|---|
| 2025.11.17 | ₩13,992 | ₩13,992 | ₩13,458 | ₩13,565 | -3.05% | 6.2만 |
|---|
| 2025.11.14 | ₩13,765 | ₩14,392 | ₩13,525 | ₩14,192 | +3.10% | 5.2만 |
|---|
| 2025.11.13 | ₩14,526 | ₩14,526 | ₩13,378 | ₩13,938 | -4.04% | 8.7만 |
|---|
| 2025.11.12 | ₩14,780 | ₩14,886 | ₩14,352 | ₩14,432 | -2.35% | 4.3만 |
|---|
| 2025.11.11 | ₩15,073 | ₩15,153 | ₩14,513 | ₩14,780 | -1.95% | 8만 |
|---|
| 2025.11.10 | ₩13,631 | ₩15,073 | ₩13,217 | ₩15,007 | +10.09% | 20.8만 |
|---|
| 2025.11.07 | ₩13,631 | ₩13,778 | ₩13,338 | ₩13,578 | -0.39% | 5.9만 |
|---|
| 2025.11.06 | ₩14,352 | ₩14,606 | ₩13,258 | ₩13,752 | -4.19% | 11.2만 |
|---|
| 2025.11.05 | ₩12,870 | ₩13,351 | ₩12,697 | ₩13,044 | +1.35% | 14.5만 |
|---|
| 2025.11.04 | ₩12,483 | ₩12,857 | ₩12,403 | ₩12,724 | +1.93% | 5.7만 |
|---|
| 2025.11.03 | ₩12,230 | ₩12,710 | ₩12,149 | ₩12,563 | +2.73% | 8.2만 |
|---|
| 2025.10.31 | ₩11,842 | ₩12,243 | ₩11,762 | ₩12,136 | +2.48% | 6.6만 |
|---|
| 2025.10.30 | ₩11,749 | ₩11,949 | ₩11,388 | ₩11,749 | 0.00% | 7.2만 |
|---|
| 2025.10.29 | ₩12,537 | ₩12,670 | ₩11,869 | ₩12,003 | -4.26% | 7.9만 |
|---|
| 2025.10.28 | ₩11,509 | ₩12,443 | ₩11,442 | ₩12,430 | +8.00% | 11만 |
|---|
| 2025.10.27 | ₩11,695 | ₩11,842 | ₩11,282 | ₩11,442 | -2.17% | 9.2만 |
|---|
| 2025.10.24 | ₩11,402 | ₩11,736 | ₩11,228 | ₩11,736 | +2.93% | 6.9만 |
|---|
| 2025.10.23 | ₩11,015 | ₩11,348 | ₩10,881 | ₩11,335 | +2.91% | 5.1만 |
|---|
| 2025.10.22 | ₩10,748 | ₩10,975 | ₩10,734 | ₩10,975 | +2.11% | 3.2만 |
|---|
| 2025.10.21 | ₩10,761 | ₩10,854 | ₩10,534 | ₩10,721 | -0.37% | 3.4만 |
|---|
| 2025.10.20 | ₩10,667 | ₩10,801 | ₩10,521 | ₩10,681 | +0.13% | 7.4만 |
|---|
| 2025.10.17 | ₩10,387 | ₩10,748 | ₩10,160 | ₩10,681 | +2.83% | 3.6만 |
|---|
| 2025.10.16 | ₩10,561 | ₩10,587 | ₩10,400 | ₩10,400 | -1.52% | 2.9만 |
|---|
| 2025.10.15 | ₩10,360 | ₩10,481 | ₩10,320 | ₩10,481 | +1.16% | 2.6만 |
|---|
| 2025.10.14 | ₩10,187 | ₩10,440 | ₩10,187 | ₩10,347 | +1.57% | 3.1만 |
|---|
| 2025.10.13 | ₩10,307 | ₩10,440 | ₩10,200 | ₩10,400 | +0.91% | 3.8만 |
|---|
| 2025.10.10 | ₩10,534 | ₩10,561 | ₩10,093 | ₩10,133 | -3.80% | 2.8만 |
|---|