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 | ₩16,170 | ₩16,184 | ₩15,903 | ₩15,930 | -1.49% | 4.6만 |
| 2026.10.08 | ₩15,970 | ₩16,144 | ₩15,970 | ₩16,104 | +0.84% | 5.9만 |
| 2026.10.07 | ₩16,037 | ₩16,197 | ₩15,810 | ₩16,157 | +0.75% | 6.7만 |
| 2026.10.06 | ₩16,090 | ₩16,277 | ₩15,957 | ₩16,210 | +0.75% | 5.7만 |
| 2026.10.05 | ₩16,050 | ₩16,184 | ₩15,810 | ₩16,077 | +0.17% | 7.3만 |
| 2026.10.02 | ₩16,277 | ₩16,344 | ₩15,943 | ₩16,224 | -0.33% | 9.3만 |
| 2026.10.01 | ₩16,010 | ₩16,410 | ₩16,010 | ₩16,264 | +1.58% | 7.9만 |
| 2026.09.30 | ₩16,624 | ₩16,677 | ₩15,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,117 |
| -3.05% |
| 17만 |
| 2026.09.29 | ₩16,384 | ₩17,011 | ₩16,197 | ₩16,624 | +1.47% | 8.6만 |
|---|
| 2026.09.28 | ₩16,611 | ₩16,771 | ₩16,210 | ₩16,330 | -1.69% | 9.3만 |
|---|
| 2026.09.25 | ₩16,931 | ₩17,037 | ₩16,464 | ₩16,731 | -1.18% | 7.4만 |
|---|
| 2026.09.24 | ₩16,637 | ₩16,891 | ₩16,330 | ₩16,837 | +1.20% | 6.4만 |
|---|
| 2026.09.23 | ₩16,931 | ₩17,118 | ₩16,611 | ₩16,624 | -1.81% | 6.2만 |
|---|
| 2026.09.22 | ₩17,398 | ₩17,571 | ₩17,011 | ₩17,131 | -1.53% | 8.1만 |
|---|
| 2026.09.21 | ₩17,118 | ₩17,544 | ₩16,691 | ₩17,278 | +0.94% | 11.1만 |
|---|
| 2026.09.18 | ₩17,985 | ₩17,985 | ₩16,477 | ₩16,624 | -7.57% | 24.5만 |
|---|
| 2026.09.17 | ₩17,171 | ₩18,372 | ₩16,584 | ₩18,238 | +6.22% | 66.1만 |
|---|
| 2026.09.16 | ₩17,344 | ₩17,424 | ₩16,851 | ₩17,104 | -1.38% | 9.3만 |
|---|
| 2026.09.15 | ₩17,731 | ₩17,731 | ₩16,891 | ₩17,344 | -2.18% | 8.2만 |
|---|
| 2026.09.14 | ₩17,731 | ₩17,905 | ₩17,584 | ₩17,638 | -0.53% | 7.3만 |
|---|
| 2026.09.11 | ₩18,398 | ₩18,585 | ₩17,771 | ₩17,958 | -2.39% | 8.5만 |
|---|
| 2026.09.10 | ₩18,358 | ₩18,505 | ₩17,958 | ₩18,238 | -0.65% | 14.5만 |
|---|
| 2026.09.09 | ₩18,478 | ₩18,679 | ₩18,358 | ₩18,612 | +0.72% | 7.8만 |
|---|
| 2026.09.08 | ₩18,812 | ₩18,892 | ₩18,318 | ₩18,759 | -0.28% | 10.9만 |
|---|
| 2026.09.04 | ₩18,212 | ₩18,879 | ₩18,212 | ₩18,772 | +3.08% | 5.1만 |
|---|
| 2026.09.03 | ₩18,465 | ₩18,545 | ₩18,038 | ₩18,332 | -0.72% | 6.5만 |
|---|
| 2026.09.02 | ₩18,572 | ₩18,585 | ₩18,105 | ₩18,358 | -1.15% | 11.7만 |
|---|
| 2026.09.01 | ₩18,358 | ₩18,625 | ₩17,745 | ₩18,438 | +0.44% | 16.9만 |
|---|
| 2026.08.31 | ₩18,372 | ₩18,532 | ₩18,105 | ₩18,412 | +0.22% | 12.1만 |
|---|
| 2026.08.28 | ₩18,505 | ₩18,972 | ₩18,358 | ₩18,398 | -0.58% | 8.1만 |
|---|
| 2026.08.27 | ₩19,079 | ₩19,079 | ₩18,465 | ₩18,585 | -2.59% | 9만 |
|---|
| 2026.08.26 | ₩18,812 | ₩19,145 | ₩18,545 | ₩18,945 | +0.71% | 8.2만 |
|---|
| 2026.08.25 | ₩18,999 | ₩19,893 | ₩18,585 | ₩18,772 | -1.19% | 9.5만 |
|---|
| 2026.08.24 | ₩18,972 | ₩19,759 | ₩18,692 | ₩18,879 | -0.49% | 12.6만 |
|---|
| 2026.08.21 | ₩19,039 | ₩19,145 | ₩18,385 | ₩18,852 | -0.98% | 10.7만 |
|---|
| 2026.08.20 | ₩19,746 | ₩20,079 | ₩18,679 | ₩18,812 | -4.73% | 18.1만 |
|---|
| 2026.08.19 | ₩21,040 | ₩21,040 | ₩19,853 | ₩20,013 | -4.88% | 13.7만 |
|---|
| 2026.08.18 | ₩21,067 | ₩21,280 | ₩20,666 | ₩20,813 | -1.20% | 13.1만 |
|---|
| 2026.08.17 | ₩21,547 | ₩21,907 | ₩20,960 | ₩21,107 | -2.04% | 13.8만 |
|---|
| 2026.08.14 | ₩21,627 | ₩21,934 | ₩21,173 | ₩21,387 | -1.11% | 9.9만 |
|---|
| 2026.08.13 | ₩21,627 | ₩21,734 | ₩21,040 | ₩21,587 | -0.19% | 14.8만 |
|---|
| 2026.08.12 | ₩21,667 | ₩21,934 | ₩21,173 | ₩21,547 | -0.55% | 12.8만 |
|---|
| 2026.08.11 | ₩21,387 | ₩21,827 | ₩21,080 | ₩21,454 | +0.31% | 16.5만 |
|---|
| 2026.08.10 | ₩22,788 | ₩23,295 | ₩21,360 | ₩21,427 | -5.97% | 25.7만 |
|---|
| 2026.08.07 | ₩24,175 | ₩24,909 | ₩22,774 | ₩22,921 | -5.19% | 23.6만 |
|---|
| 2026.08.06 | ₩25,469 | ₩25,469 | ₩21,600 | ₩24,055 | -5.55% | 30.9만 |
|---|
| 2026.08.05 | ₩28,818 | ₩29,539 | ₩28,098 | ₩28,298 | -1.81% | 11.6만 |
|---|
| 2026.08.04 | ₩28,685 | ₩29,499 | ₩28,325 | ₩29,259 | +2.00% | 10.6만 |
|---|
| 2026.08.03 | ₩29,152 | ₩29,392 | ₩28,271 | ₩28,498 | -2.24% | 9.8만 |
|---|
| 2026.07.31 | ₩29,179 | ₩29,205 | ₩28,511 | ₩28,925 | -0.87% | 9만 |
|---|
| 2026.07.30 | ₩29,098 | ₩29,712 | ₩28,551 | ₩28,925 | -0.60% | 11.6만 |
|---|
| 2026.07.29 | ₩28,271 | ₩28,725 | ₩27,244 | ₩28,311 | +0.14% | 14.4만 |
|---|
| 2026.07.28 | ₩28,418 | ₩28,578 | ₩27,738 | ₩28,538 | +0.42% | 16.7만 |
|---|
| 2026.07.27 | ₩27,831 | ₩28,952 | ₩27,684 | ₩28,618 | +2.83% | 14만 |
|---|
| 2026.07.24 | ₩28,285 | ₩28,285 | ₩27,097 | ₩27,551 | -2.59% | 8.9만 |
|---|
| 2026.07.23 | ₩28,418 | ₩28,672 | ₩27,751 | ₩27,858 | -1.97% | 11.4만 |
|---|
| 2026.07.22 | ₩28,458 | ₩28,725 | ₩27,631 | ₩28,471 | +0.05% | 11.1만 |
|---|
| 2026.07.21 | ₩26,857 | ₩28,885 | ₩26,857 | ₩28,645 | +6.66% | 15.6만 |
|---|
| 2026.07.20 | ₩28,271 | ₩28,685 | ₩26,990 | ₩27,578 | -2.45% | 14.2만 |
|---|
| 2026.07.17 | ₩27,404 | ₩28,458 | ₩27,351 | ₩28,098 | +2.53% | 13.5만 |
|---|
| 2026.07.16 | ₩28,565 | ₩28,685 | ₩27,684 | ₩27,991 | -2.01% | 10.6만 |
|---|
| 2026.07.15 | ₩29,525 | ₩30,433 | ₩28,525 | ₩28,872 | -2.21% | 7.9만 |
|---|
| 2026.07.14 | ₩30,046 | ₩30,526 | ₩29,352 | ₩29,779 | -0.89% | 8.1만 |
|---|
| 2026.07.13 | ₩30,152 | ₩31,447 | ₩29,259 | ₩29,872 | -0.93% | 26.8만 |
|---|
| 2026.07.10 | ₩30,900 | ₩31,500 | ₩29,952 | ₩30,152 | -2.42% | 14.1만 |
|---|
| 2026.07.09 | ₩31,540 | ₩31,994 | ₩30,246 | ₩30,259 | -4.06% | 10.7만 |
|---|
| 2026.07.08 | ₩31,006 | ₩31,994 | ₩30,566 | ₩31,353 | +1.12% | 13.8만 |
|---|
| 2026.07.07 | ₩33,501 | ₩33,501 | ₩30,486 | ₩31,407 | -6.25% | 23.9만 |
|---|
| 2026.07.06 | ₩34,102 | ₩35,356 | ₩32,594 | ₩33,541 | -1.64% | 8.9만 |
|---|
| 2026.07.02 | ₩36,210 | ₩36,210 | ₩33,701 | ₩34,102 | -5.82% | 10.3만 |
|---|
| 2026.07.01 | ₩38,238 | ₩38,384 | ₩35,276 | ₩35,916 | -6.07% | 11.8만 |
|---|
| 2026.06.30 | ₩38,158 | ₩39,598 | ₩37,290 | ₩38,531 | +0.98% | 21.4만 |
|---|
| 2026.06.29 | ₩37,023 | ₩38,424 | ₩36,290 | ₩38,184 | +3.14% | 12.8만 |
|---|
| 2026.06.26 | ₩35,329 | ₩38,531 | ₩33,875 | ₩37,077 | +4.95% | 39.9만 |
|---|
| 2026.06.25 | ₩35,623 | ₩36,130 | ₩34,075 | ₩35,009 | -1.72% | 13.4만 |
|---|
| 2026.06.24 | ₩35,943 | ₩38,144 | ₩35,182 | ₩35,596 | -0.97% | 16.2만 |
|---|
| 2026.06.23 | ₩36,450 | ₩37,090 | ₩35,396 | ₩35,769 | -1.87% | 6.5만 |
|---|
| 2026.06.22 | ₩36,663 | ₩37,357 | ₩34,742 | ₩36,730 | +0.18% | 10.2만 |
|---|
| 2026.06.18 | ₩35,356 | ₩36,943 | ₩35,236 | ₩36,663 | +3.70% | 8.6만 |
|---|
| 2026.06.17 | ₩35,089 | ₩35,556 | ₩34,769 | ₩35,249 | +0.46% | 5.2만 |
|---|
| 2026.06.16 | ₩36,330 | ₩36,797 | ₩33,915 | ₩34,582 | -4.81% | 7.2만 |
|---|
| 2026.06.15 | ₩36,650 | ₩37,637 | ₩35,676 | ₩35,969 | -1.86% | 11.2만 |
|---|
| 2026.06.12 | ₩35,689 | ₩36,677 | ₩34,155 | ₩36,423 | +2.06% | 10.3만 |
|---|
| 2026.06.11 | ₩33,861 | ₩35,756 | ₩33,835 | ₩35,703 | +5.44% | 6.8만 |
|---|
| 2026.06.10 | ₩33,021 | ₩33,915 | ₩32,634 | ₩33,728 | +2.14% | 8.9만 |
|---|
| 2026.06.09 | ₩31,780 | ₩33,355 | ₩31,086 | ₩33,181 | +4.41% | 12.5만 |
|---|
| 2026.06.08 | ₩31,620 | ₩32,741 | ₩31,100 | ₩31,353 | -0.84% | 8.1만 |
|---|
| 2026.06.05 | ₩31,513 | ₩33,168 | ₩31,046 | ₩31,407 | -0.34% | 10.9만 |
|---|
| 2026.06.04 | ₩32,461 | ₩33,408 | ₩32,207 | ₩33,101 | +1.97% | 7.9만 |
|---|
| 2026.06.03 | ₩32,541 | ₩33,501 | ₩31,447 | ₩32,194 | -1.07% | 9.7만 |
|---|
| 2026.06.02 | ₩33,728 | ₩33,728 | ₩32,034 | ₩32,874 | -2.53% | 11.3만 |
|---|
| 2026.06.01 | ₩33,208 | ₩33,902 | ₩31,620 | ₩32,007 | -3.62% | 13.4만 |
|---|
| 2026.05.29 | ₩36,903 | ₩38,558 | ₩33,341 | ₩33,968 | -7.95% | 17.5만 |
|---|
| 2026.05.28 | ₩35,876 | ₩36,810 | ₩34,302 | ₩36,703 | +2.31% | 14.1만 |
|---|
| 2026.05.27 | ₩34,302 | ₩36,330 | ₩33,955 | ₩35,756 | +4.24% | 14.1만 |
|---|
| 2026.05.26 | ₩32,220 | ₩35,356 | ₩32,220 | ₩34,208 | +6.17% | 11.9만 |
|---|
| 2026.05.22 | ₩31,940 | ₩32,581 | ₩31,273 | ₩31,820 | -0.38% | 8.1만 |
|---|
| 2026.05.21 | ₩32,687 | ₩33,088 | ₩31,420 | ₩31,980 | -2.16% | 6.7만 |
|---|
| 2026.05.20 | ₩30,593 | ₩32,140 | ₩29,686 | ₩32,114 | +4.97% | 15.8만 |
|---|
| 2026.05.19 | ₩32,741 | ₩32,981 | ₩30,179 | ₩30,353 | -7.29% | 12만 |
|---|
| 2026.05.18 | ₩32,154 | ₩34,342 | ₩32,047 | ₩33,074 | +2.86% | 7.7만 |
|---|
| 2026.05.15 | ₩31,633 | ₩32,794 | ₩31,367 | ₩32,154 | +1.64% | 7만 |
|---|
| 2026.05.14 | ₩32,554 | ₩32,701 | ₩31,300 | ₩31,914 | -1.97% | 14.3만 |
|---|
| 2026.05.13 | ₩32,354 | ₩33,088 | ₩31,727 | ₩32,487 | +0.41% | 12.6만 |
|---|
| 2026.05.12 | ₩32,300 | ₩32,807 | ₩30,806 | ₩32,247 | -0.17% | 18.2만 |
|---|
| 2026.05.11 | ₩34,222 | ₩35,969 | ₩32,114 | ₩32,381 | -5.38% | 26.9만 |
|---|
| 2026.05.08 | ₩31,767 | ₩33,475 | ₩30,086 | ₩32,848 | +3.40% | 13.7만 |
|---|
| 2026.05.07 | ₩28,165 | ₩33,234 | ₩28,165 | ₩31,046 | +10.23% | 47.4만 |
|---|
| 2026.05.06 | ₩23,802 | ₩25,923 | ₩22,881 | ₩25,603 | +7.57% | 25.4만 |
|---|
| 2026.05.05 | ₩22,508 | ₩23,682 | ₩22,321 | ₩23,175 | +2.96% | 4.4만 |
|---|
| 2026.05.04 | ₩23,575 | ₩24,069 | ₩22,054 | ₩22,361 | -5.15% | 6.4만 |
|---|
| 2026.05.01 | ₩23,535 | ₩24,309 | ₩23,535 | ₩23,748 | +0.91% | 6.3만 |
|---|
| 2026.04.30 | ₩23,041 | ₩23,788 | ₩22,814 | ₩23,495 | +1.97% | 4.2만 |
|---|
| 2026.04.29 | ₩23,775 | ₩23,775 | ₩22,801 | ₩22,801 | -4.10% | 4.5만 |
|---|
| 2026.04.28 | ₩23,748 | ₩24,202 | ₩23,028 | ₩23,748 | 0.00% | 3.4만 |
|---|
| 2026.04.27 | ₩24,709 | ₩24,709 | ₩23,588 | ₩23,668 | -4.21% | 4.2만 |
|---|
| 2026.04.24 | ₩24,536 | ₩25,229 | ₩24,255 | ₩24,682 | +0.60% | 5.9만 |
|---|
| 2026.04.23 | ₩23,748 | ₩25,203 | ₩23,748 | ₩24,709 | +4.04% | 10.9만 |
|---|
| 2026.04.22 | ₩23,855 | ₩24,375 | ₩23,535 | ₩23,802 | -0.22% | 5.1만 |
|---|
| 2026.04.21 | ₩24,029 | ₩24,415 | ₩23,041 | ₩23,762 | -1.11% | 6.9만 |
|---|
| 2026.04.20 | ₩23,868 | ₩25,323 | ₩23,308 | ₩23,922 | +0.22% | 19.3만 |
|---|
| 2026.04.17 | ₩23,175 | ₩24,015 | ₩23,121 | ₩23,895 | +3.11% | 5.4만 |
|---|
| 2026.04.16 | ₩23,095 | ₩23,415 | ₩22,548 | ₩22,761 | -1.44% | 4.3만 |
|---|
| 2026.04.15 | ₩23,161 | ₩23,708 | ₩22,921 | ₩23,321 | +0.69% | 4.3만 |
|---|
| 2026.04.14 | ₩23,281 | ₩23,762 | ₩23,068 | ₩23,415 | +0.57% | 5.4만 |
|---|
| 2026.04.13 | ₩23,255 | ₩23,402 | ₩22,241 | ₩23,228 | -0.11% | 11.1만 |
|---|
| 2026.04.10 | ₩23,442 | ₩24,015 | ₩23,081 | ₩23,108 | -1.42% | 4.4만 |
|---|
| 2026.04.09 | ₩22,774 | ₩24,002 | ₩22,294 | ₩23,682 | +3.98% | 5.8만 |
|---|
| 2026.04.08 | ₩23,015 | ₩23,188 | ₩22,388 | ₩22,788 | -0.99% | 8.3만 |
|---|
| 2026.04.07 | ₩22,361 | ₩22,428 | ₩21,747 | ₩22,388 | +0.12% | 5.1만 |
|---|
| 2026.04.06 | ₩23,028 | ₩23,028 | ₩22,374 | ₩22,534 | -2.14% | 5.7만 |
|---|
| 2026.04.02 | ₩22,548 | ₩23,442 | ₩22,121 | ₩23,348 | +3.55% | 6.4만 |
|---|
| 2026.04.01 | ₩22,468 | ₩23,522 | ₩22,468 | ₩22,975 | +2.26% | 6.5만 |
|---|
| 2026.03.31 | ₩22,694 | ₩22,988 | ₩21,467 | ₩22,227 | -2.06% | 8.8만 |
|---|
| 2026.03.30 | ₩22,774 | ₩23,135 | ₩22,348 | ₩22,468 | -1.35% | 4만 |
|---|
| 2026.03.27 | ₩22,988 | ₩23,201 | ₩22,307 | ₩22,628 | -1.57% | 10.8만 |
|---|
| 2026.03.26 | ₩22,988 | ₩23,855 | ₩22,988 | ₩23,281 | +1.28% | 9.9만 |
|---|
| 2026.03.25 | ₩23,281 | ₩24,402 | ₩22,921 | ₩23,228 | -0.23% | 11.6만 |
|---|
| 2026.03.24 | ₩22,281 | ₩23,482 | ₩22,187 | ₩23,055 | +3.47% | 11.8만 |
|---|
| 2026.03.23 | ₩22,267 | ₩23,001 | ₩21,267 | ₩22,281 | +0.06% | 17.3만 |
|---|
| 2026.03.20 | ₩21,160 | ₩22,814 | ₩20,573 | ₩22,041 | +4.16% | 32.5만 |
|---|
| 2026.03.19 | ₩17,384 | ₩23,148 | ₩17,384 | ₩20,320 | +16.88% | 189.1만 |
|---|
| 2026.03.18 | ₩15,863 | ₩16,157 | ₩15,463 | ₩15,490 | -2.35% | 8.4만 |
|---|
| 2026.03.17 | ₩16,277 | ₩16,611 | ₩15,863 | ₩16,170 | -0.66% | 5.2만 |
|---|
| 2026.03.16 | ₩16,237 | ₩16,904 | ₩15,970 | ₩16,104 | -0.82% | 5만 |
|---|
| 2026.03.13 | ₩16,811 | ₩16,811 | ₩15,837 | ₩15,943 | -5.16% | 8.6만 |
|---|
| 2026.03.12 | ₩16,344 | ₩17,024 | ₩16,024 | ₩16,731 | +2.37% | 6.9만 |
|---|
| 2026.03.11 | ₩16,957 | ₩17,504 | ₩16,024 | ₩16,757 | -1.18% | 11.3만 |
|---|
| 2026.03.10 | ₩16,997 | ₩17,878 | ₩16,651 | ₩17,104 | +0.63% | 10.9만 |
|---|
| 2026.03.09 | ₩16,557 | ₩17,331 | ₩15,690 | ₩17,318 | +4.59% | 13.9만 |
|---|
| 2026.03.06 | ₩17,478 | ₩17,851 | ₩16,597 | ₩16,811 | -3.82% | 7.9만 |
|---|
| 2026.03.05 | ₩19,386 | ₩19,692 | ₩17,504 | ₩17,691 | -8.74% | 5.5만 |
|---|
| 2026.03.04 | ₩18,945 | ₩19,839 | ₩18,692 | ₩19,679 | +3.87% | 10.4만 |
|---|
| 2026.03.03 | ₩18,065 | ₩19,052 | ₩17,825 | ₩18,812 | +4.14% | 10.4만 |
|---|
| 2026.03.02 | ₩17,785 | ₩18,665 | ₩17,651 | ₩18,318 | +3.00% | 9.3만 |
|---|
| 2026.02.27 | ₩17,811 | ₩18,305 | ₩17,718 | ₩17,958 | +0.82% | 3만 |
|---|
| 2026.02.26 | ₩17,504 | ₩18,252 | ₩17,211 | ₩17,945 | +2.52% | 4.8만 |
|---|
| 2026.02.25 | ₩17,798 | ₩17,985 | ₩17,304 | ₩17,438 | -2.02% | 2.5만 |
|---|
| 2026.02.24 | ₩17,224 | ₩17,825 | ₩17,198 | ₩17,611 | +2.25% | 5만 |
|---|
| 2026.02.23 | ₩17,731 | ₩17,745 | ₩17,011 | ₩17,304 | -2.41% | 7.1만 |
|---|
| 2026.02.20 | ₩17,184 | ₩17,891 | ₩17,051 | ₩17,665 | +2.80% | 4.5만 |
|---|
| 2026.02.19 | ₩17,451 | ₩17,571 | ₩16,944 | ₩17,331 | -0.69% | 6.4만 |
|---|
| 2026.02.18 | ₩17,478 | ₩18,358 | ₩17,318 | ₩17,371 | -0.61% | 4.7만 |
|---|
| 2026.02.17 | ₩17,224 | ₩17,705 | ₩17,051 | ₩17,638 | +2.40% | 8.9만 |
|---|
| 2026.02.13 | ₩17,118 | ₩17,598 | ₩16,877 | ₩17,144 | +0.16% | 4.6만 |
|---|
| 2026.02.12 | ₩17,224 | ₩17,344 | ₩16,891 | ₩17,064 | -0.93% | 7.3만 |
|---|
| 2026.02.11 | ₩16,811 | ₩17,211 | ₩16,691 | ₩16,957 | +0.87% | 8.6만 |
|---|
| 2026.02.10 | ₩17,291 | ₩17,584 | ₩16,851 | ₩16,891 | -2.31% | 2.8만 |
|---|
| 2026.02.09 | ₩17,504 | ₩17,891 | ₩16,851 | ₩17,291 | -1.22% | 9.2만 |
|---|
| 2026.02.06 | ₩17,291 | ₩17,931 | ₩17,291 | ₩17,811 | +3.01% | 7.9만 |
|---|
| 2026.02.05 | ₩17,078 | ₩17,491 | ₩16,771 | ₩17,064 | -0.08% | 7.8만 |
|---|
| 2026.02.04 | ₩17,358 | ₩17,691 | ₩16,877 | ₩17,184 | -1.00% | 9.8만 |
|---|
| 2026.02.03 | ₩17,651 | ₩17,958 | ₩17,331 | ₩17,625 | -0.15% | 8.1만 |
|---|
| 2026.02.02 | ₩18,145 | ₩18,719 | ₩17,358 | ₩17,504 | -3.53% | 10.5만 |
|---|
| 2026.01.30 | ₩19,959 | ₩20,013 | ₩17,971 | ₩18,198 | -8.82% | 9.2만 |
|---|
| 2026.01.29 | ₩19,052 | ₩20,159 | ₩18,652 | ₩19,799 | +3.92% | 12.8만 |
|---|
| 2026.01.28 | ₩18,172 | ₩18,999 | ₩18,172 | ₩18,932 | +4.19% | 5.7만 |
|---|
| 2026.01.27 | ₩18,305 | ₩18,345 | ₩17,811 | ₩18,185 | -0.66% | 2.1만 |
|---|
| 2026.01.26 | ₩18,292 | ₩18,585 | ₩17,705 | ₩18,305 | +0.07% | 8.5만 |
|---|
| 2026.01.23 | ₩18,852 | ₩19,105 | ₩17,584 | ₩18,238 | -3.26% | 10.8만 |
|---|
| 2026.01.22 | ₩18,905 | ₩19,105 | ₩18,545 | ₩18,919 | +0.07% | 5.2만 |
|---|
| 2026.01.21 | ₩17,358 | ₩18,945 | ₩17,078 | ₩18,852 | +8.61% | 10.2만 |
|---|
| 2026.01.20 | ₩18,345 | ₩18,505 | ₩17,051 | ₩17,051 | -7.05% | 11만 |
|---|
| 2026.01.16 | ₩19,346 | ₩19,346 | ₩18,292 | ₩18,892 | -2.34% | 8.2만 |
|---|
| 2026.01.15 | ₩18,385 | ₩19,439 | ₩18,172 | ₩19,292 | +4.93% | 11.1만 |
|---|
| 2026.01.14 | ₩19,279 | ₩19,346 | ₩17,598 | ₩18,332 | -4.91% | 11.9만 |
|---|
| 2026.01.13 | ₩19,132 | ₩19,679 | ₩18,585 | ₩19,279 | +0.77% | 12.6만 |
|---|
| 2026.01.12 | ₩16,757 | ₩19,266 | ₩16,744 | ₩19,025 | +13.54% | 15.3만 |
|---|
| 2026.01.09 | ₩17,731 | ₩17,731 | ₩16,691 | ₩16,704 | -5.79% | 10.1만 |
|---|
| 2026.01.08 | ₩17,705 | ₩18,198 | ₩17,344 | ₩17,745 | +0.23% | 7.4만 |
|---|
| 2026.01.07 | ₩16,997 | ₩18,158 | ₩16,997 | ₩17,691 | +4.08% | 10.6만 |
|---|
| 2026.01.06 | ₩16,784 | ₩17,104 | ₩16,277 | ₩16,997 | +1.27% | 7.1만 |
|---|
| 2026.01.05 | ₩16,290 | ₩17,184 | ₩14,676 | ₩17,024 | +4.50% | 10만 |
|---|
| 2026.01.02 | ₩17,785 | ₩18,091 | ₩15,930 | ₩15,997 | -10.05% | 12.2만 |
|---|
| 2025.12.31 | ₩16,904 | ₩18,825 | ₩16,904 | ₩17,851 | +5.60% | 10.1만 |
|---|
| 2025.12.30 | ₩17,144 | ₩17,344 | ₩16,717 | ₩16,717 | -2.49% | 1.1만 |
|---|
| 2025.12.29 | ₩16,704 | ₩17,318 | ₩16,664 | ₩17,091 | +2.32% | 4.4만 |
|---|
| 2025.12.26 | ₩17,291 | ₩17,291 | ₩16,450 | ₩16,677 | -3.55% | 2.6만 |
|---|
| 2025.12.24 | ₩16,997 | ₩17,451 | ₩16,984 | ₩17,318 | +1.88% | 7.1만 |
|---|
| 2025.12.23 | ₩17,078 | ₩17,651 | ₩16,771 | ₩16,957 | -0.70% | 8만 |
|---|
| 2025.12.22 | ₩19,332 | ₩20,133 | ₩17,144 | ₩17,651 | -8.70% | 16만 |
|---|
| 2025.12.19 | ₩17,131 | ₩20,093 | ₩16,731 | ₩19,439 | +13.47% | 36.6만 |
|---|
| 2025.12.18 | ₩15,690 | ₩17,985 | ₩15,610 | ₩17,985 | +14.63% | 35만 |
|---|
| 2025.12.17 | ₩16,037 | ₩16,410 | ₩15,463 | ₩15,610 | -2.66% | 10.4만 |
|---|
| 2025.12.16 | ₩16,851 | ₩16,877 | ₩16,317 | ₩16,597 | -1.50% | 3.4만 |
|---|
| 2025.12.15 | ₩17,037 | ₩17,037 | ₩16,357 | ₩16,757 | -1.64% | 3.3만 |
|---|
| 2025.12.12 | ₩16,997 | ₩16,997 | ₩16,517 | ₩16,704 | -1.73% | 1.7만 |
|---|
| 2025.12.11 | ₩16,530 | ₩17,158 | ₩16,464 | ₩16,731 | +1.21% | 4.2만 |
|---|
| 2025.12.10 | ₩16,437 | ₩16,891 | ₩15,957 | ₩16,731 | +1.79% | 8.4만 |
|---|
| 2025.12.09 | ₩16,717 | ₩16,944 | ₩16,317 | ₩16,677 | -0.24% | 6.2만 |
|---|
| 2025.12.08 | ₩17,424 | ₩18,305 | ₩16,691 | ₩16,691 | -4.21% | 7.7만 |
|---|
| 2025.12.05 | ₩17,851 | ₩18,065 | ₩17,118 | ₩17,611 | -1.35% | 6.9만 |
|---|
| 2025.12.04 | ₩17,811 | ₩18,318 | ₩16,704 | ₩17,638 | -0.97% | 11.1만 |
|---|
| 2025.12.03 | ₩17,011 | ₩17,985 | ₩16,691 | ₩17,424 | +2.43% | 15.9만 |
|---|
| 2025.12.02 | ₩15,476 | ₩16,997 | ₩15,383 | ₩16,677 | +7.76% | 11.5만 |
|---|
| 2025.12.01 | ₩15,316 | ₩15,623 | ₩15,263 | ₩15,423 | +0.70% | 5.3만 |
|---|
| 2025.11.28 | ₩15,717 | ₩15,970 | ₩15,383 | ₩15,383 | -2.12% | 3.3만 |
|---|
| 2025.11.26 | ₩15,476 | ₩15,610 | ₩15,223 | ₩15,530 | +0.34% | 5.6만 |
|---|
| 2025.11.25 | ₩14,409 | ₩15,410 | ₩14,409 | ₩15,383 | +6.76% | 6.7만 |
|---|
| 2025.11.24 | ₩13,929 | ₩14,663 | ₩13,569 | ₩14,329 | +2.87% | 7.5만 |
|---|
| 2025.11.21 | ₩14,076 | ₩14,289 | ₩13,582 | ₩13,996 | -0.57% | 4.9만 |
|---|
| 2025.11.20 | ₩14,182 | ₩15,170 | ₩13,969 | ₩14,102 | -0.56% | 5.9만 |
|---|
| 2025.11.19 | ₩13,929 | ₩14,142 | ₩13,649 | ₩14,049 | +0.86% | 3만 |
|---|
| 2025.11.18 | ₩13,502 | ₩13,956 | ₩13,355 | ₩13,849 | +2.57% | 3.6만 |
|---|
| 2025.11.17 | ₩13,982 | ₩13,982 | ₩13,449 | ₩13,555 | -3.05% | 6.2만 |
|---|
| 2025.11.14 | ₩13,755 | ₩14,382 | ₩13,515 | ₩14,182 | +3.10% | 5.2만 |
|---|
| 2025.11.13 | ₩14,516 | ₩14,516 | ₩13,368 | ₩13,929 | -4.04% | 8.7만 |
|---|
| 2025.11.12 | ₩14,769 | ₩14,876 | ₩14,342 | ₩14,422 | -2.35% | 4.3만 |
|---|
| 2025.11.11 | ₩15,063 | ₩15,143 | ₩14,503 | ₩14,769 | -1.95% | 8만 |
|---|
| 2025.11.10 | ₩13,622 | ₩15,063 | ₩13,208 | ₩14,996 | +10.09% | 20.8만 |
|---|
| 2025.11.07 | ₩13,622 | ₩13,769 | ₩13,328 | ₩13,569 | -0.39% | 5.9만 |
|---|
| 2025.11.06 | ₩14,342 | ₩14,596 | ₩13,248 | ₩13,742 | -4.19% | 11.2만 |
|---|
| 2025.11.05 | ₩12,861 | ₩13,342 | ₩12,688 | ₩13,035 | +1.35% | 14.5만 |
|---|
| 2025.11.04 | ₩12,475 | ₩12,848 | ₩12,395 | ₩12,715 | +1.93% | 5.7만 |
|---|
| 2025.11.03 | ₩12,221 | ₩12,701 | ₩12,141 | ₩12,555 | +2.73% | 8.2만 |
|---|
| 2025.10.31 | ₩11,834 | ₩12,234 | ₩11,754 | ₩12,128 | +2.48% | 6.6만 |
|---|
| 2025.10.30 | ₩11,741 | ₩11,941 | ₩11,381 | ₩11,741 | 0.00% | 7.2만 |
|---|
| 2025.10.29 | ₩12,528 | ₩12,661 | ₩11,861 | ₩11,994 | -4.26% | 7.9만 |
|---|
| 2025.10.28 | ₩11,501 | ₩12,435 | ₩11,434 | ₩12,421 | +8.00% | 11만 |
|---|
| 2025.10.27 | ₩11,687 | ₩11,834 | ₩11,274 | ₩11,434 | -2.17% | 9.2만 |
|---|
| 2025.10.24 | ₩11,394 | ₩11,727 | ₩11,220 | ₩11,727 | +2.93% | 6.9만 |
|---|
| 2025.10.23 | ₩11,007 | ₩11,341 | ₩10,874 | ₩11,327 | +2.91% | 5.1만 |
|---|
| 2025.10.22 | ₩10,740 | ₩10,967 | ₩10,727 | ₩10,967 | +2.11% | 3.2만 |
|---|
| 2025.10.21 | ₩10,753 | ₩10,847 | ₩10,527 | ₩10,713 | -0.37% | 3.4만 |
|---|
| 2025.10.20 | ₩10,660 | ₩10,794 | ₩10,513 | ₩10,673 | +0.13% | 7.4만 |
|---|
| 2025.10.17 | ₩10,380 | ₩10,740 | ₩10,153 | ₩10,673 | +2.83% | 3.6만 |
|---|
| 2025.10.16 | ₩10,553 | ₩10,580 | ₩10,393 | ₩10,393 | -1.52% | 2.9만 |
|---|
| 2025.10.15 | ₩10,353 | ₩10,473 | ₩10,313 | ₩10,473 | +1.16% | 2.6만 |
|---|
| 2025.10.14 | ₩10,180 | ₩10,433 | ₩10,180 | ₩10,340 | +1.57% | 3.1만 |
|---|
| 2025.10.13 | ₩10,300 | ₩10,433 | ₩10,193 | ₩10,393 | +0.91% | 3.8만 |
|---|
| 2025.10.10 | ₩10,527 | ₩10,553 | ₩10,086 | ₩10,126 | -3.80% | 2.8만 |
|---|