시장 데이터를 불러오는 중
전체 종목
엘리멘탈 로열티 코퍼레이션 과거 주가
Elemental Royalty Corporation - Common Stock · ELE · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Elemental Royalty Corporation - Common Stock · ELE · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,785 | ₩24,092 | ₩23,625 | ₩23,852 | +0.28% | 29만 |
| 2026.10.08 | ₩23,251 | ₩23,651 | ₩23,131 | ₩23,344 | +0.40% | 35.7만 |
| 2026.10.07 | ₩23,464 | ₩23,705 | ₩22,838 | ₩23,331 | -0.57% | 25.2만 |
| 2026.10.06 | ₩24,319 | ₩24,626 | ₩23,905 | ₩24,252 | -0.27% | 27.3만 |
| 2026.10.05 | ₩24,199 | ₩24,272 | ₩23,518 | ₩24,145 | -0.22% | 33.6만 |
| 2026.10.02 | ₩25,120 | ₩25,127 | ₩23,812 | ₩24,266 | -3.40% | 49.8만 |
| 2026.10.01 | ₩25,508 | ₩25,594 | ₩24,493 | ₩24,533 | -3.82% | 32.2만 |
| 2026.09.30 | ₩26,670 | ₩26,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,508 |
| -4.36% |
| 43.4만 |
| 2026.09.29 | ₩26,456 | ₩26,736 | ₩26,042 | ₩26,389 | -0.25% | 27.9만 |
|---|
| 2026.09.28 | ₩26,402 | ₩27,030 | ₩25,775 | ₩26,296 | -0.40% | 44.5만 |
|---|
| 2026.09.25 | ₩26,910 | ₩27,952 | ₩26,816 | ₩27,698 | +2.93% | 44.5만 |
|---|
| 2026.09.24 | ₩26,977 | ₩27,257 | ₩25,962 | ₩26,910 | -0.25% | 56.2만 |
|---|
| 2026.09.23 | ₩27,885 | ₩27,932 | ₩27,003 | ₩27,284 | -2.16% | 35.2만 |
|---|
| 2026.09.22 | ₩29,247 | ₩30,048 | ₩27,978 | ₩28,619 | -2.15% | 56만 |
|---|
| 2026.09.21 | ₩28,446 | ₩29,073 | ₩28,272 | ₩29,007 | +1.97% | 29.1만 |
|---|
| 2026.09.18 | ₩29,113 | ₩29,113 | ₩27,845 | ₩28,446 | -2.29% | 208.1만 |
|---|
| 2026.09.17 | ₩27,845 | ₩29,007 | ₩27,604 | ₩28,793 | +3.41% | 49만 |
|---|
| 2026.09.16 | ₩28,232 | ₩28,352 | ₩26,042 | ₩26,736 | -5.30% | 90.3만 |
|---|
| 2026.09.15 | ₩28,139 | ₩28,139 | ₩27,066 | ₩27,871 | -0.95% | 43.7만 |
|---|
| 2026.09.14 | ₩27,992 | ₩28,352 | ₩27,351 | ₩28,179 | +0.67% | 51.4만 |
|---|
| 2026.09.11 | ₩28,432 | ₩29,013 | ₩28,125 | ₩28,619 | +0.66% | 18.6만 |
|---|
| 2026.09.10 | ₩27,444 | ₩27,992 | ₩27,030 | ₩27,952 | +1.85% | 20.8만 |
|---|
| 2026.09.09 | ₩28,579 | ₩29,207 | ₩28,192 | ₩28,245 | -1.17% | 30.8만 |
|---|
| 2026.09.08 | ₩28,032 | ₩28,512 | ₩27,992 | ₩28,085 | +0.19% | 16.6만 |
|---|
| 2026.09.04 | ₩27,992 | ₩28,920 | ₩27,906 | ₩28,299 | +1.10% | 17.7만 |
|---|
| 2026.09.03 | ₩29,554 | ₩29,701 | ₩28,352 | ₩28,926 | -2.12% | 30.5만 |
|---|
| 2026.09.02 | ₩27,725 | ₩28,740 | ₩27,725 | ₩28,459 | +2.65% | 26.6만 |
|---|
| 2026.09.01 | ₩27,604 | ₩28,326 | ₩27,284 | ₩27,444 | -0.58% | 29.2만 |
|---|
| 2026.08.31 | ₩28,713 | ₩28,967 | ₩28,205 | ₩28,740 | +0.09% | 38.6만 |
|---|
| 2026.08.28 | ₩30,182 | ₩30,262 | ₩28,499 | ₩28,740 | -4.78% | 28.9만 |
|---|
| 2026.08.27 | ₩29,207 | ₩29,955 | ₩29,013 | ₩29,861 | +2.24% | 16.2만 |
|---|
| 2026.08.26 | ₩29,848 | ₩30,173 | ₩29,220 | ₩29,260 | -1.97% | 22.5만 |
|---|
| 2026.08.25 | ₩29,714 | ₩30,562 | ₩29,648 | ₩30,436 | +2.43% | 27.3만 |
|---|
| 2026.08.24 | ₩29,928 | ₩30,382 | ₩29,381 | ₩30,075 | +0.49% | 28.2만 |
|---|
| 2026.08.21 | ₩30,275 | ₩30,315 | ₩29,207 | ₩29,714 | -1.85% | 26.4만 |
|---|
| 2026.08.20 | ₩29,394 | ₩30,162 | ₩28,900 | ₩29,274 | -0.41% | 26만 |
|---|
| 2026.08.19 | ₩29,154 | ₩29,768 | ₩28,352 | ₩29,661 | +1.74% | 40만 |
|---|
| 2026.08.18 | ₩27,925 | ₩28,152 | ₩27,444 | ₩27,644 | -1.00% | 20.8만 |
|---|
| 2026.08.17 | ₩28,259 | ₩28,713 | ₩27,845 | ₩28,366 | +0.38% | 34.7만 |
|---|
| 2026.08.14 | ₩27,711 | ₩28,780 | ₩27,711 | ₩28,125 | +1.49% | 28.7만 |
|---|
| 2026.08.13 | ₩26,736 | ₩27,831 | ₩26,603 | ₩27,391 | +2.45% | 37.9만 |
|---|
| 2026.08.12 | ₩26,376 | ₩27,417 | ₩25,975 | ₩27,351 | +3.70% | 44.4만 |
|---|
| 2026.08.11 | ₩25,267 | ₩26,015 | ₩25,267 | ₩25,908 | +2.54% | 21.6만 |
|---|
| 2026.08.10 | ₩25,387 | ₩25,801 | ₩24,900 | ₩25,481 | +0.37% | 27.1만 |
|---|
| 2026.08.07 | ₩25,174 | ₩25,855 | ₩25,040 | ₩25,601 | +1.70% | 48.9만 |
|---|
| 2026.08.06 | ₩23,772 | ₩24,119 | ₩23,344 | ₩23,812 | +0.17% | 15.4만 |
|---|
| 2026.08.05 | ₩22,970 | ₩24,032 | ₩22,930 | ₩23,772 | +3.49% | 34.8만 |
|---|
| 2026.08.04 | ₩21,728 | ₩22,449 | ₩21,461 | ₩22,196 | +2.15% | 22.2만 |
|---|
| 2026.08.03 | ₩20,833 | ₩21,475 | ₩20,713 | ₩21,448 | +2.95% | 15만 |
|---|
| 2026.07.31 | ₩21,061 | ₩21,314 | ₩20,446 | ₩20,927 | -0.63% | 14.7만 |
|---|
| 2026.07.30 | ₩20,727 | ₩21,555 | ₩20,460 | ₩21,515 | +3.80% | 17.1만 |
|---|
| 2026.07.29 | ₩20,406 | ₩20,820 | ₩19,765 | ₩20,179 | -1.11% | 25만 |
|---|
| 2026.07.28 | ₩20,994 | ₩21,061 | ₩20,259 | ₩20,500 | -2.35% | 17.8만 |
|---|
| 2026.07.27 | ₩21,381 | ₩21,381 | ₩20,500 | ₩21,221 | -0.75% | 18.4만 |
|---|
| 2026.07.24 | ₩20,713 | ₩21,528 | ₩20,593 | ₩20,967 | +1.23% | 22.9만 |
|---|
| 2026.07.23 | ₩20,874 | ₩21,000 | ₩20,219 | ₩20,887 | +0.06% | 29.1만 |
|---|
| 2026.07.22 | ₩21,661 | ₩22,717 | ₩21,127 | ₩21,194 | -2.16% | 29.5만 |
|---|
| 2026.07.21 | ₩20,179 | ₩21,314 | ₩19,899 | ₩21,167 | +4.90% | 30.4만 |
|---|
| 2026.07.20 | ₩19,191 | ₩19,819 | ₩19,191 | ₩19,458 | +1.39% | 25.8만 |
|---|
| 2026.07.17 | ₩19,271 | ₩19,712 | ₩18,830 | ₩19,284 | +0.07% | 29.6만 |
|---|
| 2026.07.16 | ₩20,446 | ₩20,720 | ₩19,084 | ₩19,405 | -5.09% | 47.5만 |
|---|
| 2026.07.15 | ₩21,608 | ₩21,762 | ₩20,526 | ₩21,020 | -2.72% | 29만 |
|---|
| 2026.07.14 | ₩21,247 | ₩21,742 | ₩21,247 | ₩21,675 | +2.01% | 25.8만 |
|---|
| 2026.07.13 | ₩21,194 | ₩21,301 | ₩20,126 | ₩20,513 | -3.21% | 38.3만 |
|---|
| 2026.07.10 | ₩21,114 | ₩21,621 | ₩20,927 | ₩21,381 | +1.27% | 29.8만 |
|---|
| 2026.07.09 | ₩21,274 | ₩21,481 | ₩21,014 | ₩21,288 | +0.06% | 27만 |
|---|
| 2026.07.08 | ₩21,368 | ₩21,641 | ₩20,246 | ₩20,900 | -2.19% | 39.6만 |
|---|
| 2026.07.07 | ₩22,636 | ₩22,636 | ₩21,341 | ₩21,661 | -4.31% | 27.9만 |
|---|
| 2026.07.06 | ₩23,304 | ₩23,558 | ₩22,236 | ₩22,636 | -2.87% | 20.7만 |
|---|
| 2026.07.02 | ₩25,014 | ₩25,094 | ₩22,570 | ₩22,850 | -8.65% | 38.8만 |
|---|
| 2026.07.01 | ₩23,237 | ₩25,080 | ₩23,237 | ₩24,252 | +4.37% | 32만 |
|---|
| 2026.06.30 | ₩21,661 | ₩23,438 | ₩21,655 | ₩23,317 | +7.64% | 30.9만 |
|---|
| 2026.06.29 | ₩21,735 | ₩21,995 | ₩21,101 | ₩21,822 | +0.40% | 42.7만 |
|---|
| 2026.06.26 | ₩20,366 | ₩22,142 | ₩20,366 | ₩21,795 | +7.02% | 521.5만 |
|---|
| 2026.06.25 | ₩20,513 | ₩20,954 | ₩20,059 | ₩20,246 | -1.30% | 33.1만 |
|---|
| 2026.06.24 | ₩20,393 | ₩20,693 | ₩19,912 | ₩20,099 | -1.44% | 43.1만 |
|---|
| 2026.06.23 | ₩20,366 | ₩21,154 | ₩20,099 | ₩20,980 | +3.02% | 27.9만 |
|---|
| 2026.06.22 | ₩20,366 | ₩21,368 | ₩20,366 | ₩21,314 | +4.66% | 35.7만 |
|---|
| 2026.06.18 | ₩22,249 | ₩22,857 | ₩20,647 | ₩21,207 | -4.68% | 89만 |
|---|
| 2026.06.17 | ₩22,516 | ₩23,251 | ₩22,102 | ₩22,209 | -1.36% | 26.8만 |
|---|
| 2026.06.16 | ₩21,635 | ₩22,717 | ₩21,501 | ₩22,329 | +3.21% | 21.3만 |
|---|
| 2026.06.15 | ₩21,929 | ₩22,543 | ₩21,368 | ₩21,581 | -1.58% | 30.4만 |
|---|
| 2026.06.12 | ₩20,593 | ₩20,707 | ₩19,498 | ₩20,473 | -0.58% | 32.9만 |
|---|
| 2026.06.11 | ₩19,258 | ₩20,206 | ₩19,047 | ₩19,752 | +2.57% | 79.8만 |
|---|
| 2026.06.10 | ₩19,311 | ₩19,845 | ₩19,071 | ₩19,111 | -1.04% | 26.6만 |
|---|
| 2026.06.09 | ₩20,700 | ₩20,793 | ₩19,298 | ₩19,792 | -4.39% | 32.8만 |
|---|
| 2026.06.08 | ₩19,952 | ₩20,833 | ₩19,952 | ₩20,526 | +2.88% | 32.9만 |
|---|
| 2026.06.05 | ₩22,102 | ₩22,416 | ₩19,765 | ₩19,939 | -9.79% | 46.7만 |
|---|
| 2026.06.04 | ₩22,783 | ₩23,651 | ₩22,543 | ₩22,730 | -0.23% | 23.4만 |
|---|
| 2026.06.03 | ₩23,251 | ₩23,705 | ₩22,436 | ₩22,676 | -2.47% | 16.7만 |
|---|
| 2026.06.02 | ₩23,531 | ₩24,039 | ₩23,237 | ₩23,905 | +1.59% | 15.6만 |
|---|
| 2026.06.01 | ₩23,277 | ₩23,952 | ₩23,117 | ₩23,117 | -0.69% | 22만 |
|---|
| 2026.05.29 | ₩23,358 | ₩24,439 | ₩23,237 | ₩23,825 | +2.00% | 18.9만 |
|---|
| 2026.05.28 | ₩23,424 | ₩23,745 | ₩23,171 | ₩23,598 | +0.74% | 24.7만 |
|---|
| 2026.05.27 | ₩23,264 | ₩24,145 | ₩22,713 | ₩23,678 | +1.78% | 24.2만 |
|---|
| 2026.05.26 | ₩22,383 | ₩24,186 | ₩22,383 | ₩23,691 | +5.85% | 45.5만 |
|---|
| 2026.05.22 | ₩22,503 | ₩22,696 | ₩22,062 | ₩22,409 | -0.42% | 27.7만 |
|---|
| 2026.05.21 | ₩21,648 | ₩22,901 | ₩21,648 | ₩22,743 | +5.06% | 22.6만 |
|---|
| 2026.05.20 | ₩21,341 | ₩22,409 | ₩20,940 | ₩22,209 | +4.07% | 29.8만 |
|---|
| 2026.05.19 | ₩22,369 | ₩22,449 | ₩21,061 | ₩21,207 | -5.19% | 44.7만 |
|---|
| 2026.05.18 | ₩22,463 | ₩23,171 | ₩22,236 | ₩22,650 | +0.83% | 25.8만 |
|---|
| 2026.05.15 | ₩23,825 | ₩24,239 | ₩22,396 | ₩22,516 | -5.49% | 38만 |
|---|
| 2026.05.14 | ₩25,908 | ₩26,309 | ₩24,266 | ₩24,840 | -4.12% | 32.5만 |
|---|
| 2026.05.13 | ₩26,469 | ₩26,816 | ₩25,922 | ₩25,948 | -1.97% | 18만 |
|---|
| 2026.05.12 | ₩26,229 | ₩27,204 | ₩25,801 | ₩26,883 | +2.49% | 23만 |
|---|
| 2026.05.11 | ₩25,321 | ₩27,564 | ₩25,201 | ₩26,883 | +6.17% | 33.1만 |
|---|
| 2026.05.08 | ₩23,878 | ₩25,374 | ₩23,878 | ₩25,187 | +5.48% | 37.4만 |
|---|
| 2026.05.07 | ₩25,054 | ₩25,548 | ₩23,358 | ₩23,438 | -6.45% | 170.3만 |
|---|
| 2026.05.06 | ₩23,905 | ₩25,241 | ₩23,371 | ₩24,640 | +3.07% | 40.7만 |
|---|
| 2026.05.05 | ₩23,371 | ₩23,371 | ₩22,516 | ₩22,703 | -2.86% | 12.5만 |
|---|
| 2026.05.04 | ₩22,116 | ₩23,545 | ₩22,116 | ₩22,823 | +3.20% | 17.8만 |
|---|
| 2026.05.01 | ₩22,610 | ₩22,743 | ₩22,144 | ₩22,489 | -0.53% | 15.1만 |
|---|
| 2026.04.30 | ₩22,403 | ₩23,037 | ₩22,062 | ₩22,757 | +1.58% | 21.2만 |
|---|
| 2026.04.29 | ₩22,489 | ₩22,663 | ₩21,795 | ₩21,822 | -2.97% | 20.1만 |
|---|
| 2026.04.28 | ₩23,558 | ₩23,718 | ₩22,436 | ₩22,743 | -3.46% | 19.2만 |
|---|
| 2026.04.27 | ₩24,386 | ₩24,693 | ₩23,678 | ₩24,012 | -1.53% | 18.6만 |
|---|
| 2026.04.24 | ₩24,025 | ₩24,505 | ₩23,399 | ₩24,226 | +0.83% | 17만 |
|---|
| 2026.04.23 | ₩24,506 | ₩24,519 | ₩23,331 | ₩23,758 | -3.05% | 15.9만 |
|---|
| 2026.04.22 | ₩25,067 | ₩25,441 | ₩24,519 | ₩24,773 | -1.17% | 12.9만 |
|---|
| 2026.04.21 | ₩26,803 | ₩26,816 | ₩24,306 | ₩24,386 | -9.02% | 25.6만 |
|---|
| 2026.04.20 | ₩27,471 | ₩27,471 | ₩26,763 | ₩27,230 | -0.88% | 13.2만 |
|---|
| 2026.04.17 | ₩26,923 | ₩27,978 | ₩26,496 | ₩27,471 | +2.03% | 12.9만 |
|---|
| 2026.04.16 | ₩26,563 | ₩26,937 | ₩25,908 | ₩26,162 | -1.51% | 9.4만 |
|---|
| 2026.04.15 | ₩26,843 | ₩27,070 | ₩26,055 | ₩26,469 | -1.39% | 14.4만 |
|---|
| 2026.04.14 | ₩26,523 | ₩27,284 | ₩26,509 | ₩27,217 | +2.62% | 25.2만 |
|---|
| 2026.04.13 | ₩26,229 | ₩26,696 | ₩25,721 | ₩26,015 | -0.81% | 15.9만 |
|---|
| 2026.04.10 | ₩26,389 | ₩27,344 | ₩26,389 | ₩26,857 | +1.77% | 18.3만 |
|---|
| 2026.04.09 | ₩26,336 | ₩26,803 | ₩25,561 | ₩26,282 | -0.20% | 12.8만 |
|---|
| 2026.04.08 | ₩26,336 | ₩26,897 | ₩25,601 | ₩26,002 | -1.27% | 20.7만 |
|---|
| 2026.04.07 | ₩24,706 | ₩25,369 | ₩24,065 | ₩25,120 | +1.68% | 14.9만 |
|---|
| 2026.04.06 | ₩25,628 | ₩26,055 | ₩24,920 | ₩25,027 | -2.34% | 22.9만 |
|---|
| 2026.04.02 | ₩24,613 | ₩26,469 | ₩24,439 | ₩25,628 | +4.12% | 15.7만 |
|---|
| 2026.04.01 | ₩25,721 | ₩27,377 | ₩25,120 | ₩26,215 | +1.92% | 41만 |
|---|
| 2026.03.31 | ₩23,077 | ₩25,628 | ₩23,037 | ₩25,160 | +9.03% | 81.8만 |
|---|
| 2026.03.30 | ₩23,665 | ₩23,918 | ₩22,182 | ₩22,436 | -5.19% | 18.4만 |
|---|
| 2026.03.27 | ₩22,262 | ₩24,159 | ₩22,049 | ₩23,251 | +4.44% | 28.1만 |
|---|
| 2026.03.26 | ₩24,199 | ₩24,706 | ₩22,116 | ₩22,209 | -8.22% | 30.7만 |
|---|
| 2026.03.25 | ₩24,172 | ₩26,563 | ₩24,172 | ₩24,840 | +2.76% | 39.2만 |
|---|
| 2026.03.24 | ₩23,304 | ₩23,756 | ₩22,449 | ₩23,464 | +0.69% | 23.6만 |
|---|
| 2026.03.23 | ₩22,703 | ₩24,519 | ₩22,603 | ₩23,545 | +3.71% | 40.3만 |
|---|
| 2026.03.20 | ₩24,159 | ₩24,332 | ₩22,572 | ₩22,863 | -5.36% | 201.7만 |
|---|
| 2026.03.19 | ₩25,214 | ₩26,282 | ₩23,838 | ₩24,506 | -2.81% | 52.4만 |
|---|
| 2026.03.18 | ₩28,659 | ₩29,381 | ₩26,736 | ₩26,816 | -6.43% | 39.8만 |
|---|
| 2026.03.17 | ₩30,489 | ₩31,077 | ₩29,447 | ₩29,581 | -2.98% | 23.9만 |
|---|
| 2026.03.16 | ₩31,070 | ₩33,093 | ₩30,048 | ₩30,275 | -2.56% | 47.9만 |
|---|
| 2026.03.13 | ₩32,145 | ₩32,292 | ₩29,461 | ₩29,868 | -7.08% | 49.3만 |
|---|
| 2026.03.12 | ₩29,928 | ₩32,906 | ₩28,713 | ₩32,385 | +8.21% | 106.9만 |
|---|
| 2026.03.11 | ₩30,716 | ₩30,729 | ₩29,060 | ₩30,155 | -1.83% | 22.5만 |
|---|
| 2026.03.10 | ₩30,943 | ₩32,279 | ₩30,796 | ₩30,943 | 0.00% | 20.4만 |
|---|
| 2026.03.09 | ₩29,381 | ₩30,903 | ₩28,713 | ₩30,890 | +5.14% | 18.8만 |
|---|
| 2026.03.06 | ₩29,327 | ₩30,983 | ₩28,205 | ₩30,382 | +3.60% | 30.7만 |
|---|
| 2026.03.05 | ₩30,689 | ₩30,996 | ₩28,713 | ₩29,060 | -5.31% | 19.2만 |
|---|
| 2026.03.04 | ₩29,127 | ₩30,923 | ₩28,713 | ₩30,609 | +5.09% | 30.9만 |
|---|
| 2026.03.03 | ₩29,861 | ₩29,861 | ₩27,871 | ₩28,793 | -3.58% | 31.8만 |
|---|
| 2026.03.02 | ₩31,998 | ₩32,052 | ₩30,182 | ₩31,264 | -2.30% | 19만 |
|---|
| 2026.02.27 | ₩30,716 | ₩31,704 | ₩30,262 | ₩31,557 | +2.74% | 15.2만 |
|---|
| 2026.02.26 | ₩29,888 | ₩30,876 | ₩29,514 | ₩30,876 | +3.31% | 9만 |
|---|
| 2026.02.25 | ₩31,010 | ₩31,010 | ₩30,048 | ₩30,062 | -3.06% | 16.1만 |
|---|
| 2026.02.24 | ₩28,726 | ₩30,890 | ₩28,259 | ₩30,716 | +6.93% | 14.1만 |
|---|
| 2026.02.23 | ₩29,808 | ₩30,636 | ₩28,900 | ₩29,554 | -0.85% | 18.9만 |
|---|
| 2026.02.20 | ₩28,766 | ₩29,821 | ₩28,272 | ₩29,461 | +2.41% | 20.4만 |
|---|
| 2026.02.19 | ₩27,324 | ₩28,846 | ₩26,796 | ₩28,766 | +5.28% | 21.2만 |
|---|
| 2026.02.18 | ₩26,376 | ₩28,058 | ₩26,095 | ₩27,324 | +3.59% | 21.5만 |
|---|
| 2026.02.17 | ₩27,912 | ₩27,912 | ₩25,241 | ₩25,922 | -7.13% | 20.1만 |
|---|
| 2026.02.13 | ₩26,710 | ₩28,219 | ₩26,710 | ₩28,112 | +5.25% | 13.9만 |
|---|
| 2026.02.12 | ₩27,751 | ₩27,992 | ₩26,389 | ₩26,549 | -4.33% | 30만 |
|---|
| 2026.02.11 | ₩28,940 | ₩29,047 | ₩27,480 | ₩27,778 | -4.01% | 19.4만 |
|---|
| 2026.02.10 | ₩27,978 | ₩29,381 | ₩27,201 | ₩28,459 | +1.72% | 23만 |
|---|
| 2026.02.09 | ₩26,122 | ₩27,845 | ₩26,095 | ₩27,818 | +6.49% | 21.1만 |
|---|
| 2026.02.06 | ₩24,907 | ₩25,908 | ₩24,880 | ₩25,668 | +3.06% | 32.3만 |
|---|
| 2026.02.05 | ₩26,736 | ₩27,348 | ₩24,439 | ₩24,559 | -8.14% | 64.1만 |
|---|
| 2026.02.04 | ₩29,274 | ₩29,501 | ₩26,843 | ₩28,245 | -3.51% | 32만 |
|---|
| 2026.02.03 | ₩28,459 | ₩29,180 | ₩27,618 | ₩28,486 | +0.09% | 33.5만 |
|---|
| 2026.02.02 | ₩29,180 | ₩29,581 | ₩26,576 | ₩27,124 | -7.05% | 51.3만 |
|---|
| 2026.01.30 | ₩31,971 | ₩32,025 | ₩29,367 | ₩29,808 | -6.77% | 90만 |
|---|
| 2026.01.29 | ₩28,873 | ₩36,005 | ₩25,748 | ₩31,491 | +9.07% | 219.4만 |
|---|
| 2026.01.28 | ₩29,154 | ₩29,154 | ₩26,710 | ₩27,791 | -4.67% | 19.7만 |
|---|
| 2026.01.27 | ₩27,417 | ₩27,725 | ₩25,908 | ₩27,631 | +0.78% | 17.4만 |
|---|
| 2026.01.26 | ₩28,713 | ₩29,381 | ₩26,202 | ₩26,349 | -8.23% | 37.2만 |
|---|
| 2026.01.23 | ₩26,402 | ₩28,085 | ₩26,296 | ₩28,018 | +6.12% | 19.5만 |
|---|
| 2026.01.22 | ₩26,710 | ₩26,850 | ₩25,948 | ₩26,402 | -1.15% | 23.2만 |
|---|
| 2026.01.21 | ₩27,431 | ₩27,791 | ₩26,376 | ₩26,616 | -2.97% | 19.5만 |
|---|
| 2026.01.20 | ₩26,870 | ₩29,394 | ₩26,643 | ₩27,150 | +1.04% | 37.1만 |
|---|
| 2026.01.16 | ₩26,930 | ₩27,751 | ₩25,775 | ₩26,643 | -1.07% | 22.6만 |
|---|
| 2026.01.15 | ₩26,483 | ₩26,970 | ₩25,721 | ₩26,910 | +1.61% | 14.3만 |
|---|
| 2026.01.14 | ₩26,937 | ₩28,018 | ₩26,242 | ₩26,469 | -1.74% | 34.6만 |
|---|
| 2026.01.13 | ₩25,922 | ₩27,030 | ₩25,241 | ₩26,816 | +3.45% | 30.2만 |
|---|
| 2026.01.12 | ₩24,653 | ₩25,910 | ₩24,373 | ₩25,801 | +4.66% | 38.2만 |
|---|
| 2026.01.09 | ₩24,199 | ₩24,606 | ₩23,424 | ₩24,306 | +0.44% | 19만 |
|---|
| 2026.01.08 | ₩24,025 | ₩24,025 | ₩22,790 | ₩23,878 | -0.61% | 19.7만 |
|---|
| 2026.01.07 | ₩22,770 | ₩24,172 | ₩22,236 | ₩23,745 | +4.28% | 23만 |
|---|
| 2026.01.06 | ₩22,530 | ₩22,917 | ₩22,276 | ₩22,783 | +1.13% | 16.3만 |
|---|
| 2026.01.05 | ₩21,635 | ₩22,944 | ₩21,461 | ₩22,129 | +2.28% | 17.6만 |
|---|
| 2026.01.02 | ₩22,703 | ₩23,010 | ₩20,980 | ₩21,087 | -7.12% | 21.1만 |
|---|
| 2025.12.31 | ₩22,636 | ₩22,830 | ₩22,169 | ₩22,663 | +0.12% | 12.1만 |
|---|
| 2025.12.30 | ₩22,396 | ₩22,944 | ₩21,621 | ₩22,276 | -0.54% | 17.8만 |
|---|
| 2025.12.29 | ₩23,104 | ₩23,104 | ₩21,368 | ₩21,969 | -4.91% | 24만 |
|---|
| 2025.12.26 | ₩22,837 | ₩23,731 | ₩22,703 | ₩23,638 | +3.51% | 21.6만 |
|---|
| 2025.12.24 | ₩22,316 | ₩22,703 | ₩21,929 | ₩22,369 | +0.24% | 12만 |
|---|
| 2025.12.23 | ₩21,982 | ₩22,202 | ₩21,649 | ₩21,929 | -0.24% | 7.5만 |
|---|
| 2025.12.22 | ₩22,169 | ₩22,429 | ₩21,461 | ₩21,675 | -2.23% | 16.5만 |
|---|
| 2025.12.19 | ₩20,019 | ₩21,848 | ₩20,019 | ₩21,808 | +8.94% | 23.8만 |
|---|
| 2025.12.18 | ₩20,019 | ₩20,502 | ₩19,885 | ₩20,099 | +0.40% | 11.4만 |
|---|
| 2025.12.17 | ₩20,727 | ₩20,833 | ₩20,032 | ₩20,032 | -3.35% | 9.7만 |
|---|
| 2025.12.16 | ₩20,793 | ₩21,127 | ₩20,433 | ₩20,660 | -0.64% | 10.8만 |
|---|
| 2025.12.15 | ₩20,433 | ₩21,234 | ₩20,419 | ₩20,687 | +1.24% | 14.3만 |
|---|
| 2025.12.12 | ₩21,034 | ₩21,034 | ₩19,965 | ₩20,139 | -4.25% | 12.9만 |
|---|
| 2025.12.11 | ₩20,179 | ₩20,673 | ₩19,904 | ₩20,233 | +0.26% | 18.5만 |
|---|
| 2025.12.10 | ₩19,538 | ₩20,212 | ₩19,231 | ₩20,005 | +2.39% | 15만 |
|---|
| 2025.12.09 | ₩18,844 | ₩19,632 | ₩18,844 | ₩19,538 | +3.69% | 13.6만 |
|---|
| 2025.12.08 | ₩19,364 | ₩19,724 | ₩18,710 | ₩18,844 | -2.69% | 15.2만 |
|---|
| 2025.12.05 | ₩20,032 | ₩20,092 | ₩19,364 | ₩19,364 | -3.33% | 10.3만 |
|---|
| 2025.12.04 | ₩19,324 | ₩19,912 | ₩19,307 | ₩19,712 | +2.00% | 18.1만 |
|---|
| 2025.12.03 | ₩21,207 | ₩21,261 | ₩19,859 | ₩20,032 | -5.54% | 15.2만 |
|---|
| 2025.12.02 | ₩20,633 | ₩21,167 | ₩19,899 | ₩20,767 | +0.65% | 28.9만 |
|---|
| 2025.12.01 | ₩19,364 | ₩20,606 | ₩18,991 | ₩20,359 | +5.14% | 43.6만 |
|---|
| 2025.11.28 | ₩19,952 | ₩20,299 | ₩19,097 | ₩19,097 | -4.28% | 11.4만 |
|---|
| 2025.11.26 | ₩17,321 | ₩19,371 | ₩17,134 | ₩19,017 | +9.79% | 23.9만 |
|---|
| 2025.11.25 | ₩17,361 | ₩17,388 | ₩17,094 | ₩17,228 | -0.77% | 18.9만 |
|---|
| 2025.11.24 | ₩17,027 | ₩17,241 | ₩16,814 | ₩17,081 | +0.31% | 30.3만 |
|---|
| 2025.11.21 | ₩18,363 | ₩18,363 | ₩16,800 | ₩16,814 | -8.44% | 21.9만 |
|---|
| 2025.11.20 | ₩17,328 | ₩18,496 | ₩17,261 | ₩17,261 | -0.39% | 13.2만 |
|---|
| 2025.11.19 | ₩18,229 | ₩18,817 | ₩17,615 | ₩17,762 | -2.56% | 22.8만 |
|---|
| 2025.11.18 | ₩19,398 | ₩19,805 | ₩18,203 | ₩18,203 | -6.16% | 33.9만 |
|---|
| 2025.11.17 | ₩19,712 | ₩21,338 | ₩19,511 | ₩19,819 | +0.54% | 22.5만 |
|---|
| 2025.11.14 | ₩21,501 | ₩21,661 | ₩20,233 | ₩20,874 | -2.92% | 2.6만 |
|---|
| 2025.11.13 | ₩20,032 | ₩21,408 | ₩20,032 | ₩20,700 | +3.33% | 4.2만 |
|---|
| 2025.11.12 | ₩18,977 | ₩20,005 | ₩18,977 | ₩19,538 | +2.96% | 1.5만 |
|---|
| 2025.11.11 | ₩19,872 | ₩19,899 | ₩19,591 | ₩19,591 | -1.41% | 3.4천 |
|---|
| 2025.11.10 | ₩19,645 | ₩20,713 | ₩19,525 | ₩19,832 | +0.95% | 1.3만 |
|---|
| 2025.11.07 | ₩18,470 | ₩19,498 | ₩18,470 | ₩19,498 | +5.57% | 1.2만 |
|---|
| 2025.11.06 | ₩19,223 | ₩19,223 | ₩18,256 | ₩18,411 | -4.22% | 5.3천 |
|---|
| 2025.11.05 | ₩18,817 | ₩19,055 | ₩18,496 | ₩19,031 | +1.14% | 8.4천 |
|---|
| 2025.11.04 | ₩19,551 | ₩19,551 | ₩18,523 | ₩18,536 | -5.19% | 1.9만 |
|---|
| 2025.11.03 | ₩19,685 | ₩19,728 | ₩19,498 | ₩19,602 | -0.42% | 5.8천 |
|---|
| 2025.10.31 | ₩19,925 | ₩20,166 | ₩19,538 | ₩20,032 | +0.54% | 7.7천 |
|---|
| 2025.10.30 | ₩20,259 | ₩20,259 | ₩19,864 | ₩19,928 | -1.63% | 4.7천 |
|---|
| 2025.10.29 | ₩20,446 | ₩20,500 | ₩20,271 | ₩20,271 | -0.86% | 4.3천 |
|---|
| 2025.10.28 | ₩19,925 | ₩20,470 | ₩19,899 | ₩20,470 | +2.73% | 6.2천 |
|---|
| 2025.10.27 | ₩21,247 | ₩21,929 | ₩19,431 | ₩19,725 | -7.17% | 1.5만 |
|---|
| 2025.10.24 | ₩21,061 | ₩21,101 | ₩20,934 | ₩21,101 | +0.19% | 1.4만 |
|---|
| 2025.10.23 | ₩21,337 | ₩21,341 | ₩20,700 | ₩21,034 | -1.42% | 8.1천 |
|---|
| 2025.10.22 | ₩20,729 | ₩20,999 | ₩20,166 | ₩20,999 | +1.30% | 4.5천 |
|---|
| 2025.10.21 | ₩22,049 | ₩22,075 | ₩20,566 | ₩20,915 | -5.14% | 1.1만 |
|---|
| 2025.10.20 | ₩22,169 | ₩22,863 | ₩22,169 | ₩22,636 | +2.11% | 1.9만 |
|---|
| 2025.10.17 | ₩22,730 | ₩22,837 | ₩21,581 | ₩22,035 | -3.06% | 1.5만 |
|---|
| 2025.10.16 | ₩23,344 | ₩23,890 | ₩23,344 | ₩23,371 | +0.11% | 1.5만 |
|---|
| 2025.10.15 | ₩22,690 | ₩23,571 | ₩22,690 | ₩23,237 | +2.41% | 3.2만 |
|---|
| 2025.10.14 | ₩24,373 | ₩24,373 | ₩23,074 | ₩23,237 | -4.66% | 1.5만 |
|---|
| 2025.10.13 | ₩24,039 | ₩26,963 | ₩23,438 | ₩25,374 | +5.56% | 9.9천 |
|---|
| 2025.10.10 | ₩23,424 | ₩23,535 | ₩23,030 | ₩23,434 | +0.04% | 9.4천 |
|---|