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 | ₩16,180 | ₩16,193 | ₩15,913 | ₩15,939 | -1.49% | 4.6만 |
| 2026.10.08 | ₩15,979 | ₩16,153 | ₩15,979 | ₩16,113 | +0.84% | 5.9만 |
| 2026.10.07 | ₩16,046 | ₩16,206 | ₩15,819 | ₩16,166 | +0.75% | 6.7만 |
| 2026.10.06 | ₩16,100 | ₩16,287 | ₩15,966 | ₩16,220 | +0.75% | 5.7만 |
| 2026.10.05 | ₩16,060 | ₩16,193 | ₩15,819 | ₩16,086 | +0.17% | 7.3만 |
| 2026.10.02 | ₩16,287 | ₩16,353 | ₩15,953 | ₩16,233 | -0.33% | 9.3만 |
| 2026.10.01 | ₩16,020 | ₩16,420 | ₩16,020 | ₩16,273 | +1.58% | 7.9만 |
| 2026.09.30 | ₩16,634 | ₩16,687 | ₩15,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,126 |
| -3.05% |
| 17만 |
| 2026.09.29 | ₩16,393 | ₩17,021 | ₩16,206 | ₩16,634 | +1.47% | 8.6만 |
|---|
| 2026.09.28 | ₩16,620 | ₩16,780 | ₩16,220 | ₩16,340 | -1.69% | 9.3만 |
|---|
| 2026.09.25 | ₩16,941 | ₩17,047 | ₩16,473 | ₩16,740 | -1.18% | 7.4만 |
|---|
| 2026.09.24 | ₩16,647 | ₩16,901 | ₩16,340 | ₩16,847 | +1.20% | 6.4만 |
|---|
| 2026.09.23 | ₩16,941 | ₩17,128 | ₩16,620 | ₩16,634 | -1.81% | 6.2만 |
|---|
| 2026.09.22 | ₩17,408 | ₩17,581 | ₩17,021 | ₩17,141 | -1.53% | 8.1만 |
|---|
| 2026.09.21 | ₩17,128 | ₩17,555 | ₩16,700 | ₩17,288 | +0.94% | 11.1만 |
|---|
| 2026.09.18 | ₩17,995 | ₩17,995 | ₩16,487 | ₩16,634 | -7.57% | 24.5만 |
|---|
| 2026.09.17 | ₩17,181 | ₩18,382 | ₩16,594 | ₩18,249 | +6.22% | 66.1만 |
|---|
| 2026.09.16 | ₩17,354 | ₩17,435 | ₩16,861 | ₩17,114 | -1.38% | 9.3만 |
|---|
| 2026.09.15 | ₩17,742 | ₩17,742 | ₩16,901 | ₩17,354 | -2.18% | 8.2만 |
|---|
| 2026.09.14 | ₩17,742 | ₩17,915 | ₩17,595 | ₩17,648 | -0.53% | 7.3만 |
|---|
| 2026.09.11 | ₩18,409 | ₩18,596 | ₩17,782 | ₩17,969 | -2.39% | 8.5만 |
|---|
| 2026.09.10 | ₩18,369 | ₩18,516 | ₩17,969 | ₩18,249 | -0.65% | 14.5만 |
|---|
| 2026.09.09 | ₩18,489 | ₩18,689 | ₩18,369 | ₩18,623 | +0.72% | 7.8만 |
|---|
| 2026.09.08 | ₩18,823 | ₩18,903 | ₩18,329 | ₩18,770 | -0.28% | 10.9만 |
|---|
| 2026.09.04 | ₩18,222 | ₩18,890 | ₩18,222 | ₩18,783 | +3.08% | 5.1만 |
|---|
| 2026.09.03 | ₩18,476 | ₩18,556 | ₩18,049 | ₩18,342 | -0.72% | 6.5만 |
|---|
| 2026.09.02 | ₩18,583 | ₩18,596 | ₩18,115 | ₩18,369 | -1.15% | 11.7만 |
|---|
| 2026.09.01 | ₩18,369 | ₩18,636 | ₩17,755 | ₩18,449 | +0.44% | 16.9만 |
|---|
| 2026.08.31 | ₩18,382 | ₩18,543 | ₩18,115 | ₩18,422 | +0.22% | 12.1만 |
|---|
| 2026.08.28 | ₩18,516 | ₩18,983 | ₩18,369 | ₩18,409 | -0.58% | 8.1만 |
|---|
| 2026.08.27 | ₩19,090 | ₩19,090 | ₩18,476 | ₩18,596 | -2.59% | 9만 |
|---|
| 2026.08.26 | ₩18,823 | ₩19,157 | ₩18,556 | ₩18,956 | +0.71% | 8.2만 |
|---|
| 2026.08.25 | ₩19,010 | ₩19,904 | ₩18,596 | ₩18,783 | -1.19% | 9.5만 |
|---|
| 2026.08.24 | ₩18,983 | ₩19,771 | ₩18,703 | ₩18,890 | -0.49% | 12.6만 |
|---|
| 2026.08.21 | ₩19,050 | ₩19,157 | ₩18,396 | ₩18,863 | -0.98% | 10.7만 |
|---|
| 2026.08.20 | ₩19,757 | ₩20,091 | ₩18,689 | ₩18,823 | -4.73% | 18.1만 |
|---|
| 2026.08.19 | ₩21,052 | ₩21,052 | ₩19,864 | ₩20,024 | -4.88% | 13.7만 |
|---|
| 2026.08.18 | ₩21,079 | ₩21,293 | ₩20,679 | ₩20,825 | -1.20% | 13.1만 |
|---|
| 2026.08.17 | ₩21,560 | ₩21,920 | ₩20,972 | ₩21,119 | -2.04% | 13.8만 |
|---|
| 2026.08.14 | ₩21,640 | ₩21,947 | ₩21,186 | ₩21,399 | -1.11% | 9.9만 |
|---|
| 2026.08.13 | ₩21,640 | ₩21,746 | ₩21,052 | ₩21,600 | -0.19% | 14.8만 |
|---|
| 2026.08.12 | ₩21,680 | ₩21,947 | ₩21,186 | ₩21,560 | -0.55% | 12.8만 |
|---|
| 2026.08.11 | ₩21,399 | ₩21,840 | ₩21,092 | ₩21,466 | +0.31% | 16.5만 |
|---|
| 2026.08.10 | ₩22,801 | ₩23,308 | ₩21,373 | ₩21,439 | -5.97% | 25.7만 |
|---|
| 2026.08.07 | ₩24,189 | ₩24,924 | ₩22,788 | ₩22,935 | -5.19% | 23.6만 |
|---|
| 2026.08.06 | ₩25,484 | ₩25,484 | ₩21,613 | ₩24,069 | -5.55% | 30.9만 |
|---|
| 2026.08.05 | ₩28,835 | ₩29,556 | ₩28,114 | ₩28,315 | -1.81% | 11.6만 |
|---|
| 2026.08.04 | ₩28,702 | ₩29,516 | ₩28,341 | ₩29,276 | +2.00% | 10.6만 |
|---|
| 2026.08.03 | ₩29,169 | ₩29,409 | ₩28,288 | ₩28,515 | -2.24% | 9.8만 |
|---|
| 2026.07.31 | ₩29,196 | ₩29,222 | ₩28,528 | ₩28,942 | -0.87% | 9만 |
|---|
| 2026.07.30 | ₩29,115 | ₩29,730 | ₩28,568 | ₩28,942 | -0.60% | 11.6만 |
|---|
| 2026.07.29 | ₩28,288 | ₩28,742 | ₩27,260 | ₩28,328 | +0.14% | 14.4만 |
|---|
| 2026.07.28 | ₩28,435 | ₩28,595 | ₩27,754 | ₩28,555 | +0.42% | 16.7만 |
|---|
| 2026.07.27 | ₩27,847 | ₩28,969 | ₩27,700 | ₩28,635 | +2.83% | 14만 |
|---|
| 2026.07.24 | ₩28,301 | ₩28,301 | ₩27,113 | ₩27,567 | -2.59% | 8.9만 |
|---|
| 2026.07.23 | ₩28,435 | ₩28,688 | ₩27,767 | ₩27,874 | -1.97% | 11.4만 |
|---|
| 2026.07.22 | ₩28,475 | ₩28,742 | ₩27,647 | ₩28,488 | +0.05% | 11.1만 |
|---|
| 2026.07.21 | ₩26,873 | ₩28,902 | ₩26,873 | ₩28,662 | +6.66% | 15.6만 |
|---|
| 2026.07.20 | ₩28,288 | ₩28,702 | ₩27,006 | ₩27,594 | -2.45% | 14.2만 |
|---|
| 2026.07.17 | ₩27,420 | ₩28,475 | ₩27,367 | ₩28,114 | +2.53% | 13.5만 |
|---|
| 2026.07.16 | ₩28,581 | ₩28,702 | ₩27,700 | ₩28,007 | -2.01% | 10.6만 |
|---|
| 2026.07.15 | ₩29,543 | ₩30,450 | ₩28,541 | ₩28,889 | -2.21% | 7.9만 |
|---|
| 2026.07.14 | ₩30,063 | ₩30,544 | ₩29,369 | ₩29,796 | -0.89% | 8.1만 |
|---|
| 2026.07.13 | ₩30,170 | ₩31,465 | ₩29,276 | ₩29,890 | -0.93% | 26.8만 |
|---|
| 2026.07.10 | ₩30,918 | ₩31,518 | ₩29,970 | ₩30,170 | -2.42% | 14.1만 |
|---|
| 2026.07.09 | ₩31,558 | ₩32,012 | ₩30,264 | ₩30,277 | -4.06% | 10.7만 |
|---|
| 2026.07.08 | ₩31,024 | ₩32,012 | ₩30,584 | ₩31,372 | +1.12% | 13.8만 |
|---|
| 2026.07.07 | ₩33,521 | ₩33,521 | ₩30,504 | ₩31,425 | -6.25% | 23.9만 |
|---|
| 2026.07.06 | ₩34,122 | ₩35,376 | ₩32,613 | ₩33,561 | -1.64% | 8.9만 |
|---|
| 2026.07.02 | ₩36,231 | ₩36,231 | ₩33,721 | ₩34,122 | -5.82% | 10.3만 |
|---|
| 2026.07.01 | ₩38,260 | ₩38,407 | ₩35,296 | ₩35,937 | -6.07% | 11.8만 |
|---|
| 2026.06.30 | ₩38,180 | ₩39,622 | ₩37,312 | ₩38,554 | +0.98% | 21.4만 |
|---|
| 2026.06.29 | ₩37,045 | ₩38,447 | ₩36,311 | ₩38,207 | +3.14% | 12.8만 |
|---|
| 2026.06.26 | ₩35,350 | ₩38,554 | ₩33,895 | ₩37,099 | +4.95% | 39.9만 |
|---|
| 2026.06.25 | ₩35,643 | ₩36,151 | ₩34,095 | ₩35,029 | -1.72% | 13.4만 |
|---|
| 2026.06.24 | ₩35,964 | ₩38,167 | ₩35,203 | ₩35,617 | -0.97% | 16.2만 |
|---|
| 2026.06.23 | ₩36,471 | ₩37,112 | ₩35,416 | ₩35,790 | -1.87% | 6.5만 |
|---|
| 2026.06.22 | ₩36,685 | ₩37,379 | ₩34,762 | ₩36,751 | +0.18% | 10.2만 |
|---|
| 2026.06.18 | ₩35,376 | ₩36,965 | ₩35,256 | ₩36,685 | +3.70% | 8.6만 |
|---|
| 2026.06.17 | ₩35,109 | ₩35,577 | ₩34,789 | ₩35,270 | +0.46% | 5.2만 |
|---|
| 2026.06.16 | ₩36,351 | ₩36,818 | ₩33,935 | ₩34,602 | -4.81% | 7.2만 |
|---|
| 2026.06.15 | ₩36,671 | ₩37,659 | ₩35,697 | ₩35,991 | -1.86% | 11.2만 |
|---|
| 2026.06.12 | ₩35,710 | ₩36,698 | ₩34,175 | ₩36,444 | +2.06% | 10.3만 |
|---|
| 2026.06.11 | ₩33,881 | ₩35,777 | ₩33,855 | ₩35,724 | +5.44% | 6.8만 |
|---|
| 2026.06.10 | ₩33,040 | ₩33,935 | ₩32,653 | ₩33,748 | +2.14% | 8.9만 |
|---|
| 2026.06.09 | ₩31,799 | ₩33,374 | ₩31,105 | ₩33,200 | +4.41% | 12.5만 |
|---|
| 2026.06.08 | ₩31,639 | ₩32,760 | ₩31,118 | ₩31,372 | -0.84% | 8.1만 |
|---|
| 2026.06.05 | ₩31,532 | ₩33,187 | ₩31,065 | ₩31,425 | -0.34% | 10.9만 |
|---|
| 2026.06.04 | ₩32,480 | ₩33,427 | ₩32,226 | ₩33,120 | +1.97% | 7.9만 |
|---|
| 2026.06.03 | ₩32,560 | ₩33,521 | ₩31,465 | ₩32,213 | -1.07% | 9.7만 |
|---|
| 2026.06.02 | ₩33,748 | ₩33,748 | ₩32,052 | ₩32,893 | -2.53% | 11.3만 |
|---|
| 2026.06.01 | ₩33,227 | ₩33,921 | ₩31,639 | ₩32,026 | -3.62% | 13.4만 |
|---|
| 2026.05.29 | ₩36,925 | ₩38,580 | ₩33,361 | ₩33,988 | -7.95% | 17.5만 |
|---|
| 2026.05.28 | ₩35,897 | ₩36,832 | ₩34,322 | ₩36,725 | +2.31% | 14.1만 |
|---|
| 2026.05.27 | ₩34,322 | ₩36,351 | ₩33,975 | ₩35,777 | +4.24% | 14.1만 |
|---|
| 2026.05.26 | ₩32,239 | ₩35,376 | ₩32,239 | ₩34,228 | +6.17% | 11.9만 |
|---|
| 2026.05.22 | ₩31,959 | ₩32,600 | ₩31,291 | ₩31,839 | -0.38% | 8.1만 |
|---|
| 2026.05.21 | ₩32,707 | ₩33,107 | ₩31,438 | ₩31,999 | -2.16% | 6.7만 |
|---|
| 2026.05.20 | ₩30,611 | ₩32,159 | ₩29,703 | ₩32,132 | +4.97% | 15.8만 |
|---|
| 2026.05.19 | ₩32,760 | ₩33,000 | ₩30,197 | ₩30,370 | -7.29% | 12만 |
|---|
| 2026.05.18 | ₩32,173 | ₩34,362 | ₩32,066 | ₩33,094 | +2.86% | 7.7만 |
|---|
| 2026.05.15 | ₩31,652 | ₩32,813 | ₩31,385 | ₩32,173 | +1.64% | 7만 |
|---|
| 2026.05.14 | ₩32,573 | ₩32,720 | ₩31,318 | ₩31,932 | -1.97% | 14.3만 |
|---|
| 2026.05.13 | ₩32,373 | ₩33,107 | ₩31,745 | ₩32,506 | +0.41% | 12.6만 |
|---|
| 2026.05.12 | ₩32,319 | ₩32,827 | ₩30,824 | ₩32,266 | -0.17% | 18.2만 |
|---|
| 2026.05.11 | ₩34,242 | ₩35,991 | ₩32,132 | ₩32,399 | -5.38% | 26.9만 |
|---|
| 2026.05.08 | ₩31,785 | ₩33,494 | ₩30,103 | ₩32,867 | +3.40% | 13.7만 |
|---|
| 2026.05.07 | ₩28,181 | ₩33,254 | ₩28,181 | ₩31,065 | +10.23% | 47.4만 |
|---|
| 2026.05.06 | ₩23,816 | ₩25,938 | ₩22,895 | ₩25,618 | +7.57% | 25.4만 |
|---|
| 2026.05.05 | ₩22,521 | ₩23,696 | ₩22,334 | ₩23,188 | +2.96% | 4.4만 |
|---|
| 2026.05.04 | ₩23,589 | ₩24,083 | ₩22,067 | ₩22,374 | -5.15% | 6.4만 |
|---|
| 2026.05.01 | ₩23,549 | ₩24,323 | ₩23,549 | ₩23,762 | +0.91% | 6.3만 |
|---|
| 2026.04.30 | ₩23,055 | ₩23,802 | ₩22,828 | ₩23,509 | +1.97% | 4.2만 |
|---|
| 2026.04.29 | ₩23,789 | ₩23,789 | ₩22,814 | ₩22,814 | -4.10% | 4.5만 |
|---|
| 2026.04.28 | ₩23,762 | ₩24,216 | ₩23,041 | ₩23,762 | 0.00% | 3.4만 |
|---|
| 2026.04.27 | ₩24,723 | ₩24,723 | ₩23,602 | ₩23,682 | -4.21% | 4.2만 |
|---|
| 2026.04.24 | ₩24,550 | ₩25,244 | ₩24,270 | ₩24,697 | +0.60% | 5.9만 |
|---|
| 2026.04.23 | ₩23,762 | ₩25,217 | ₩23,762 | ₩24,723 | +4.04% | 10.9만 |
|---|
| 2026.04.22 | ₩23,869 | ₩24,390 | ₩23,549 | ₩23,816 | -0.22% | 5.1만 |
|---|
| 2026.04.21 | ₩24,043 | ₩24,430 | ₩23,055 | ₩23,776 | -1.11% | 6.9만 |
|---|
| 2026.04.20 | ₩23,882 | ₩25,338 | ₩23,322 | ₩23,936 | +0.22% | 19.3만 |
|---|
| 2026.04.17 | ₩23,188 | ₩24,029 | ₩23,135 | ₩23,909 | +3.11% | 5.4만 |
|---|
| 2026.04.16 | ₩23,108 | ₩23,429 | ₩22,561 | ₩22,774 | -1.44% | 4.3만 |
|---|
| 2026.04.15 | ₩23,175 | ₩23,722 | ₩22,935 | ₩23,335 | +0.69% | 4.3만 |
|---|
| 2026.04.14 | ₩23,295 | ₩23,776 | ₩23,081 | ₩23,429 | +0.57% | 5.4만 |
|---|
| 2026.04.13 | ₩23,268 | ₩23,415 | ₩22,254 | ₩23,242 | -0.11% | 11.1만 |
|---|
| 2026.04.10 | ₩23,455 | ₩24,029 | ₩23,095 | ₩23,122 | -1.42% | 4.4만 |
|---|
| 2026.04.09 | ₩22,788 | ₩24,016 | ₩22,307 | ₩23,696 | +3.98% | 5.8만 |
|---|
| 2026.04.08 | ₩23,028 | ₩23,202 | ₩22,401 | ₩22,801 | -0.99% | 8.3만 |
|---|
| 2026.04.07 | ₩22,374 | ₩22,441 | ₩21,760 | ₩22,401 | +0.12% | 5.1만 |
|---|
| 2026.04.06 | ₩23,041 | ₩23,041 | ₩22,387 | ₩22,547 | -2.14% | 5.7만 |
|---|
| 2026.04.02 | ₩22,561 | ₩23,455 | ₩22,134 | ₩23,362 | +3.55% | 6.4만 |
|---|
| 2026.04.01 | ₩22,481 | ₩23,535 | ₩22,481 | ₩22,988 | +2.26% | 6.5만 |
|---|
| 2026.03.31 | ₩22,708 | ₩23,001 | ₩21,480 | ₩22,240 | -2.06% | 8.8만 |
|---|
| 2026.03.30 | ₩22,788 | ₩23,148 | ₩22,361 | ₩22,481 | -1.35% | 4만 |
|---|
| 2026.03.27 | ₩23,001 | ₩23,215 | ₩22,321 | ₩22,641 | -1.57% | 10.8만 |
|---|
| 2026.03.26 | ₩23,001 | ₩23,869 | ₩23,001 | ₩23,295 | +1.28% | 9.9만 |
|---|
| 2026.03.25 | ₩23,295 | ₩24,416 | ₩22,935 | ₩23,242 | -0.23% | 11.6만 |
|---|
| 2026.03.24 | ₩22,294 | ₩23,495 | ₩22,200 | ₩23,068 | +3.47% | 11.8만 |
|---|
| 2026.03.23 | ₩22,280 | ₩23,015 | ₩21,279 | ₩22,294 | +0.06% | 17.3만 |
|---|
| 2026.03.20 | ₩21,172 | ₩22,828 | ₩20,585 | ₩22,054 | +4.16% | 32.5만 |
|---|
| 2026.03.19 | ₩17,395 | ₩23,162 | ₩17,395 | ₩20,331 | +16.88% | 189.1만 |
|---|
| 2026.03.18 | ₩15,873 | ₩16,166 | ₩15,472 | ₩15,499 | -2.35% | 8.4만 |
|---|
| 2026.03.17 | ₩16,287 | ₩16,620 | ₩15,873 | ₩16,180 | -0.66% | 5.2만 |
|---|
| 2026.03.16 | ₩16,246 | ₩16,914 | ₩15,979 | ₩16,113 | -0.82% | 5만 |
|---|
| 2026.03.13 | ₩16,820 | ₩16,820 | ₩15,846 | ₩15,953 | -5.16% | 8.6만 |
|---|
| 2026.03.12 | ₩16,353 | ₩17,034 | ₩16,033 | ₩16,740 | +2.37% | 6.9만 |
|---|
| 2026.03.11 | ₩16,967 | ₩17,515 | ₩16,033 | ₩16,767 | -1.18% | 11.3만 |
|---|
| 2026.03.10 | ₩17,007 | ₩17,888 | ₩16,660 | ₩17,114 | +0.63% | 10.9만 |
|---|
| 2026.03.09 | ₩16,567 | ₩17,341 | ₩15,699 | ₩17,328 | +4.59% | 13.9만 |
|---|
| 2026.03.06 | ₩17,488 | ₩17,862 | ₩16,607 | ₩16,820 | -3.82% | 7.9만 |
|---|
| 2026.03.05 | ₩19,397 | ₩19,704 | ₩17,515 | ₩17,702 | -8.74% | 5.5만 |
|---|
| 2026.03.04 | ₩18,956 | ₩19,851 | ₩18,703 | ₩19,691 | +3.87% | 10.4만 |
|---|
| 2026.03.03 | ₩18,075 | ₩19,063 | ₩17,835 | ₩18,823 | +4.14% | 10.4만 |
|---|
| 2026.03.02 | ₩17,795 | ₩18,676 | ₩17,662 | ₩18,329 | +3.00% | 9.3만 |
|---|
| 2026.02.27 | ₩17,822 | ₩18,316 | ₩17,728 | ₩17,969 | +0.82% | 3만 |
|---|
| 2026.02.26 | ₩17,515 | ₩18,262 | ₩17,221 | ₩17,955 | +2.52% | 4.8만 |
|---|
| 2026.02.25 | ₩17,808 | ₩17,995 | ₩17,314 | ₩17,448 | -2.02% | 2.5만 |
|---|
| 2026.02.24 | ₩17,234 | ₩17,835 | ₩17,208 | ₩17,621 | +2.25% | 5만 |
|---|
| 2026.02.23 | ₩17,742 | ₩17,755 | ₩17,021 | ₩17,314 | -2.41% | 7.1만 |
|---|
| 2026.02.20 | ₩17,194 | ₩17,902 | ₩17,061 | ₩17,675 | +2.80% | 4.5만 |
|---|
| 2026.02.19 | ₩17,461 | ₩17,581 | ₩16,954 | ₩17,341 | -0.69% | 6.4만 |
|---|
| 2026.02.18 | ₩17,488 | ₩18,369 | ₩17,328 | ₩17,381 | -0.61% | 4.7만 |
|---|
| 2026.02.17 | ₩17,234 | ₩17,715 | ₩17,061 | ₩17,648 | +2.40% | 8.9만 |
|---|
| 2026.02.13 | ₩17,128 | ₩17,608 | ₩16,887 | ₩17,154 | +0.16% | 4.6만 |
|---|
| 2026.02.12 | ₩17,234 | ₩17,354 | ₩16,901 | ₩17,074 | -0.93% | 7.3만 |
|---|
| 2026.02.11 | ₩16,820 | ₩17,221 | ₩16,700 | ₩16,967 | +0.87% | 8.6만 |
|---|
| 2026.02.10 | ₩17,301 | ₩17,595 | ₩16,861 | ₩16,901 | -2.31% | 2.8만 |
|---|
| 2026.02.09 | ₩17,515 | ₩17,902 | ₩16,861 | ₩17,301 | -1.22% | 9.2만 |
|---|
| 2026.02.06 | ₩17,301 | ₩17,942 | ₩17,301 | ₩17,822 | +3.01% | 7.9만 |
|---|
| 2026.02.05 | ₩17,087 | ₩17,501 | ₩16,780 | ₩17,074 | -0.08% | 7.8만 |
|---|
| 2026.02.04 | ₩17,368 | ₩17,702 | ₩16,887 | ₩17,194 | -1.00% | 9.8만 |
|---|
| 2026.02.03 | ₩17,662 | ₩17,969 | ₩17,341 | ₩17,635 | -0.15% | 8.1만 |
|---|
| 2026.02.02 | ₩18,155 | ₩18,729 | ₩17,368 | ₩17,515 | -3.53% | 10.5만 |
|---|
| 2026.01.30 | ₩19,971 | ₩20,024 | ₩17,982 | ₩18,209 | -8.82% | 9.2만 |
|---|
| 2026.01.29 | ₩19,063 | ₩20,171 | ₩18,663 | ₩19,811 | +3.92% | 12.8만 |
|---|
| 2026.01.28 | ₩18,182 | ₩19,010 | ₩18,182 | ₩18,943 | +4.19% | 5.7만 |
|---|
| 2026.01.27 | ₩18,316 | ₩18,356 | ₩17,822 | ₩18,196 | -0.66% | 2.1만 |
|---|
| 2026.01.26 | ₩18,302 | ₩18,596 | ₩17,715 | ₩18,316 | +0.07% | 8.5만 |
|---|
| 2026.01.23 | ₩18,863 | ₩19,117 | ₩17,595 | ₩18,249 | -3.26% | 10.8만 |
|---|
| 2026.01.22 | ₩18,916 | ₩19,117 | ₩18,556 | ₩18,930 | +0.07% | 5.2만 |
|---|
| 2026.01.21 | ₩17,368 | ₩18,956 | ₩17,087 | ₩18,863 | +8.61% | 10.2만 |
|---|
| 2026.01.20 | ₩18,356 | ₩18,516 | ₩17,061 | ₩17,061 | -7.05% | 11만 |
|---|
| 2026.01.16 | ₩19,357 | ₩19,357 | ₩18,302 | ₩18,903 | -2.34% | 8.2만 |
|---|
| 2026.01.15 | ₩18,396 | ₩19,450 | ₩18,182 | ₩19,304 | +4.93% | 11.1만 |
|---|
| 2026.01.14 | ₩19,290 | ₩19,357 | ₩17,608 | ₩18,342 | -4.91% | 11.9만 |
|---|
| 2026.01.13 | ₩19,143 | ₩19,691 | ₩18,596 | ₩19,290 | +0.77% | 12.6만 |
|---|
| 2026.01.12 | ₩16,767 | ₩19,277 | ₩16,754 | ₩19,037 | +13.54% | 15.3만 |
|---|
| 2026.01.09 | ₩17,742 | ₩17,742 | ₩16,700 | ₩16,714 | -5.79% | 10.1만 |
|---|
| 2026.01.08 | ₩17,715 | ₩18,209 | ₩17,354 | ₩17,755 | +0.23% | 7.4만 |
|---|
| 2026.01.07 | ₩17,007 | ₩18,169 | ₩17,007 | ₩17,702 | +4.08% | 10.6만 |
|---|
| 2026.01.06 | ₩16,794 | ₩17,114 | ₩16,287 | ₩17,007 | +1.27% | 7.1만 |
|---|
| 2026.01.05 | ₩16,300 | ₩17,194 | ₩14,685 | ₩17,034 | +4.50% | 10만 |
|---|
| 2026.01.02 | ₩17,795 | ₩18,102 | ₩15,939 | ₩16,006 | -10.05% | 12.2만 |
|---|
| 2025.12.31 | ₩16,914 | ₩18,836 | ₩16,914 | ₩17,862 | +5.60% | 10.1만 |
|---|
| 2025.12.30 | ₩17,154 | ₩17,354 | ₩16,727 | ₩16,727 | -2.49% | 1.1만 |
|---|
| 2025.12.29 | ₩16,714 | ₩17,328 | ₩16,674 | ₩17,101 | +2.32% | 4.4만 |
|---|
| 2025.12.26 | ₩17,301 | ₩17,301 | ₩16,460 | ₩16,687 | -3.55% | 2.6만 |
|---|
| 2025.12.24 | ₩17,007 | ₩17,461 | ₩16,994 | ₩17,328 | +1.88% | 7.1만 |
|---|
| 2025.12.23 | ₩17,087 | ₩17,662 | ₩16,780 | ₩16,967 | -0.70% | 8만 |
|---|
| 2025.12.22 | ₩19,344 | ₩20,145 | ₩17,154 | ₩17,662 | -8.70% | 16만 |
|---|
| 2025.12.19 | ₩17,141 | ₩20,104 | ₩16,740 | ₩19,450 | +13.47% | 36.6만 |
|---|
| 2025.12.18 | ₩15,699 | ₩17,995 | ₩15,619 | ₩17,995 | +14.63% | 35만 |
|---|
| 2025.12.17 | ₩16,046 | ₩16,420 | ₩15,472 | ₩15,619 | -2.66% | 10.4만 |
|---|
| 2025.12.16 | ₩16,861 | ₩16,887 | ₩16,327 | ₩16,607 | -1.50% | 3.4만 |
|---|
| 2025.12.15 | ₩17,047 | ₩17,047 | ₩16,367 | ₩16,767 | -1.64% | 3.3만 |
|---|
| 2025.12.12 | ₩17,007 | ₩17,007 | ₩16,527 | ₩16,714 | -1.73% | 1.7만 |
|---|
| 2025.12.11 | ₩16,540 | ₩17,168 | ₩16,473 | ₩16,740 | +1.21% | 4.2만 |
|---|
| 2025.12.10 | ₩16,447 | ₩16,901 | ₩15,966 | ₩16,740 | +1.79% | 8.4만 |
|---|
| 2025.12.09 | ₩16,727 | ₩16,954 | ₩16,327 | ₩16,687 | -0.24% | 6.2만 |
|---|
| 2025.12.08 | ₩17,435 | ₩18,316 | ₩16,700 | ₩16,700 | -4.21% | 7.7만 |
|---|
| 2025.12.05 | ₩17,862 | ₩18,075 | ₩17,128 | ₩17,621 | -1.35% | 6.9만 |
|---|
| 2025.12.04 | ₩17,822 | ₩18,329 | ₩16,714 | ₩17,648 | -0.97% | 11.1만 |
|---|
| 2025.12.03 | ₩17,021 | ₩17,995 | ₩16,700 | ₩17,435 | +2.43% | 15.9만 |
|---|
| 2025.12.02 | ₩15,486 | ₩17,007 | ₩15,392 | ₩16,687 | +7.76% | 11.5만 |
|---|
| 2025.12.01 | ₩15,325 | ₩15,632 | ₩15,272 | ₩15,432 | +0.70% | 5.3만 |
|---|
| 2025.11.28 | ₩15,726 | ₩15,979 | ₩15,392 | ₩15,392 | -2.12% | 3.3만 |
|---|
| 2025.11.26 | ₩15,486 | ₩15,619 | ₩15,232 | ₩15,539 | +0.34% | 5.6만 |
|---|
| 2025.11.25 | ₩14,418 | ₩15,419 | ₩14,418 | ₩15,392 | +6.76% | 6.7만 |
|---|
| 2025.11.24 | ₩13,937 | ₩14,671 | ₩13,577 | ₩14,337 | +2.87% | 7.5만 |
|---|
| 2025.11.21 | ₩14,084 | ₩14,297 | ₩13,590 | ₩14,004 | -0.57% | 4.9만 |
|---|
| 2025.11.20 | ₩14,191 | ₩15,178 | ₩13,977 | ₩14,111 | -0.56% | 5.9만 |
|---|
| 2025.11.19 | ₩13,937 | ₩14,151 | ₩13,657 | ₩14,057 | +0.86% | 3만 |
|---|
| 2025.11.18 | ₩13,510 | ₩13,964 | ₩13,363 | ₩13,857 | +2.57% | 3.6만 |
|---|
| 2025.11.17 | ₩13,990 | ₩13,990 | ₩13,456 | ₩13,563 | -3.05% | 6.2만 |
|---|
| 2025.11.14 | ₩13,763 | ₩14,391 | ₩13,523 | ₩14,191 | +3.10% | 5.2만 |
|---|
| 2025.11.13 | ₩14,524 | ₩14,524 | ₩13,376 | ₩13,937 | -4.04% | 8.7만 |
|---|
| 2025.11.12 | ₩14,778 | ₩14,885 | ₩14,351 | ₩14,431 | -2.35% | 4.3만 |
|---|
| 2025.11.11 | ₩15,072 | ₩15,152 | ₩14,511 | ₩14,778 | -1.95% | 8만 |
|---|
| 2025.11.10 | ₩13,630 | ₩15,072 | ₩13,216 | ₩15,005 | +10.09% | 20.8만 |
|---|
| 2025.11.07 | ₩13,630 | ₩13,777 | ₩13,336 | ₩13,577 | -0.39% | 5.9만 |
|---|
| 2025.11.06 | ₩14,351 | ₩14,604 | ₩13,256 | ₩13,750 | -4.19% | 11.2만 |
|---|
| 2025.11.05 | ₩12,869 | ₩13,350 | ₩12,695 | ₩13,043 | +1.35% | 14.5만 |
|---|
| 2025.11.04 | ₩12,482 | ₩12,856 | ₩12,402 | ₩12,722 | +1.93% | 5.7만 |
|---|
| 2025.11.03 | ₩12,228 | ₩12,709 | ₩12,148 | ₩12,562 | +2.73% | 8.2만 |
|---|
| 2025.10.31 | ₩11,841 | ₩12,242 | ₩11,761 | ₩12,135 | +2.48% | 6.6만 |
|---|
| 2025.10.30 | ₩11,748 | ₩11,948 | ₩11,387 | ₩11,748 | 0.00% | 7.2만 |
|---|
| 2025.10.29 | ₩12,535 | ₩12,669 | ₩11,868 | ₩12,001 | -4.26% | 7.9만 |
|---|
| 2025.10.28 | ₩11,507 | ₩12,442 | ₩11,441 | ₩12,428 | +8.00% | 11만 |
|---|
| 2025.10.27 | ₩11,694 | ₩11,841 | ₩11,280 | ₩11,441 | -2.17% | 9.2만 |
|---|
| 2025.10.24 | ₩11,401 | ₩11,734 | ₩11,227 | ₩11,734 | +2.93% | 6.9만 |
|---|
| 2025.10.23 | ₩11,013 | ₩11,347 | ₩10,880 | ₩11,334 | +2.91% | 5.1만 |
|---|
| 2025.10.22 | ₩10,746 | ₩10,973 | ₩10,733 | ₩10,973 | +2.11% | 3.2만 |
|---|
| 2025.10.21 | ₩10,760 | ₩10,853 | ₩10,533 | ₩10,720 | -0.37% | 3.4만 |
|---|
| 2025.10.20 | ₩10,666 | ₩10,800 | ₩10,519 | ₩10,680 | +0.13% | 7.4만 |
|---|
| 2025.10.17 | ₩10,386 | ₩10,746 | ₩10,159 | ₩10,680 | +2.83% | 3.6만 |
|---|
| 2025.10.16 | ₩10,560 | ₩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 | ₩10,186 | ₩10,439 | ₩10,186 | ₩10,346 | +1.57% | 3.1만 |
|---|
| 2025.10.13 | ₩10,306 | ₩10,439 | ₩10,199 | ₩10,399 | +0.91% | 3.8만 |
|---|
| 2025.10.10 | ₩10,533 | ₩10,560 | ₩10,092 | ₩10,132 | -3.80% | 2.8만 |
|---|