시장 데이터를 불러오는 중
전체 종목
엘로메이 캐피털 과거 주가
Ellomay Capital Ltd Ordinary Shares (Israel) · ELLO · NYSE American
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ellomay Capital Ltd Ordinary Shares (Israel) · ELLO · NYSE American
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,235 | ₩29,235 | ₩29,235 | ₩29,235 | 0.00% | 0 |
| 2026.10.08 | ₩29,235 | ₩29,235 | ₩29,235 | ₩29,235 | 0.00% | 0 |
| 2026.10.07 | ₩29,235 | ₩29,235 | ₩29,235 | ₩29,235 | 0.00% | 0 |
| 2026.10.06 | ₩29,235 | ₩29,235 | ₩29,235 | ₩29,235 | 0.00% | 0 |
| 2026.10.05 | ₩30,576 | ₩30,576 | ₩29,235 | ₩29,235 | -4.39% | 3.9천 |
| 2026.10.02 | ₩27,908 | ₩27,908 | ₩27,908 | ₩27,908 | 0.00% | 900 |
| 2026.10.01 | ₩30,053 | ₩30,053 | ₩30,053 | ₩30,053 | 0.00% | 0 |
| 2026.09.30 | ₩30,053 | ₩30,053 | ₩30,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,053 |
| 0.00% |
| 4.3천 |
| 2026.09.29 | ₩28,498 | ₩29,369 | ₩28,498 | ₩29,369 | +3.06% | 4.7천 |
|---|
| 2026.09.28 | ₩27,854 | ₩28,766 | ₩27,090 | ₩27,774 | -0.29% | 4.9천 |
|---|
| 2026.09.25 | ₩29,477 | ₩29,477 | ₩29,477 | ₩29,477 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩29,477 | ₩29,477 | ₩29,477 | ₩29,477 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩29,852 | ₩29,852 | ₩29,477 | ₩29,477 | -1.26% | 1.2천 |
|---|
| 2026.09.22 | ₩28,028 | ₩28,028 | ₩28,028 | ₩28,028 | 0.00% | 800 |
|---|
| 2026.09.21 | ₩28,699 | ₩28,699 | ₩28,699 | ₩28,699 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩27,760 | ₩28,699 | ₩27,760 | ₩28,699 | +3.38% | 2.4천 |
|---|
| 2026.09.17 | ₩27,291 | ₩29,504 | ₩27,291 | ₩27,894 | +2.21% | 4.6천 |
|---|
| 2026.09.16 | ₩27,076 | ₩27,076 | ₩27,076 | ₩27,076 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩27,277 | ₩27,385 | ₩27,076 | ₩27,076 | -0.74% | 1.3천 |
|---|
| 2026.09.14 | ₩27,827 | ₩27,841 | ₩27,090 | ₩27,291 | -1.93% | 1.9천 |
|---|
| 2026.09.11 | ₩26,459 | ₩28,873 | ₩26,459 | ₩28,015 | +5.88% | 2.4천 |
|---|
| 2026.09.10 | ₩27,546 | ₩27,546 | ₩27,546 | ₩27,546 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩27,639 | ₩27,639 | ₩27,639 | ₩27,639 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩27,800 | ₩27,800 | ₩27,639 | ₩27,639 | -0.58% | 4.3천 |
|---|
| 2026.09.04 | ₩28,431 | ₩31,891 | ₩28,431 | ₩31,113 | +9.43% | 2.8천 |
|---|
| 2026.09.03 | ₩28,015 | ₩28,015 | ₩28,015 | ₩28,015 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩27,934 | ₩28,015 | ₩27,934 | ₩28,015 | +0.29% | 1.7천 |
|---|
| 2026.09.01 | ₩26,835 | ₩27,103 | ₩26,392 | ₩26,419 | -1.55% | 7.8천 |
|---|
| 2026.08.31 | ₩28,055 | ₩28,162 | ₩27,867 | ₩28,162 | +0.38% | 2.6천 |
|---|
| 2026.08.28 | ₩26,406 | ₩27,371 | ₩26,406 | ₩27,157 | +2.84% | 1.1천 |
|---|
| 2026.08.27 | ₩26,835 | ₩27,103 | ₩26,701 | ₩27,103 | +1.00% | 2.9천 |
|---|
| 2026.08.26 | ₩27,224 | ₩27,224 | ₩24,059 | ₩26,432 | -2.91% | 3.2천 |
|---|
| 2026.08.25 | ₩27,358 | ₩29,289 | ₩26,593 | ₩28,699 | +4.90% | 8.4천 |
|---|
| 2026.08.24 | ₩27,063 | ₩27,063 | ₩27,063 | ₩27,063 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩27,063 | ₩27,063 | ₩27,063 | ₩27,063 | 0.00% | 600 |
|---|
| 2026.08.20 | ₩26,741 | ₩27,505 | ₩25,909 | ₩26,580 | -0.60% | 1.1만 |
|---|
| 2026.08.19 | ₩26,754 | ₩27,425 | ₩26,151 | ₩26,285 | -1.75% | 4.5천 |
|---|
| 2026.08.18 | ₩27,197 | ₩27,425 | ₩26,325 | ₩27,425 | +0.84% | 2.2천 |
|---|
| 2026.08.17 | ₩27,479 | ₩27,479 | ₩26,835 | ₩26,835 | -2.34% | 2.1천 |
|---|
| 2026.08.14 | ₩26,821 | ₩28,390 | ₩26,821 | ₩27,358 | +2.00% | 4.1천 |
|---|
| 2026.08.13 | ₩27,492 | ₩27,934 | ₩26,835 | ₩27,076 | -1.51% | 2.9천 |
|---|
| 2026.08.12 | ₩26,486 | ₩26,486 | ₩26,486 | ₩26,486 | 0.00% | 1.7천 |
|---|
| 2026.08.11 | ₩27,090 | ₩27,090 | ₩26,888 | ₩26,888 | -0.74% | 3.7천 |
|---|
| 2026.08.10 | ₩26,674 | ₩27,157 | ₩26,674 | ₩26,821 | +0.55% | 1.8천 |
|---|
| 2026.08.07 | ₩27,224 | ₩27,224 | ₩26,352 | ₩26,352 | -3.20% | 600 |
|---|
| 2026.08.06 | ₩27,224 | ₩27,224 | ₩27,224 | ₩27,224 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩27,492 | ₩27,492 | ₩26,808 | ₩27,224 | -0.98% | 4.1천 |
|---|
| 2026.08.04 | ₩26,888 | ₩26,956 | ₩26,030 | ₩26,030 | -3.19% | 5.5천 |
|---|
| 2026.08.03 | ₩26,821 | ₩27,827 | ₩26,553 | ₩27,827 | +3.75% | 6.2천 |
|---|
| 2026.07.31 | ₩27,425 | ₩27,425 | ₩26,191 | ₩26,285 | -4.16% | 3.9천 |
|---|
| 2026.07.30 | ₩27,532 | ₩27,532 | ₩26,553 | ₩26,553 | -3.56% | 5.8천 |
|---|
| 2026.07.29 | ₩26,419 | ₩26,419 | ₩25,883 | ₩25,883 | -2.03% | 1.1천 |
|---|
| 2026.07.28 | ₩27,049 | ₩27,572 | ₩26,808 | ₩26,808 | -0.89% | 4.9천 |
|---|
| 2026.07.27 | ₩27,800 | ₩27,800 | ₩25,749 | ₩27,224 | -2.07% | 1.7만 |
|---|
| 2026.07.24 | ₩24,944 | ₩27,237 | ₩24,944 | ₩25,977 | +4.14% | 7.3천 |
|---|
| 2026.07.23 | ₩25,735 | ₩25,963 | ₩25,065 | ₩25,480 | -0.99% | 6.1천 |
|---|
| 2026.07.22 | ₩25,145 | ₩26,084 | ₩25,078 | ₩26,084 | +3.73% | 1.8천 |
|---|
| 2026.07.21 | ₩25,266 | ₩25,266 | ₩24,850 | ₩24,850 | -1.65% | 2천 |
|---|
| 2026.07.20 | ₩25,078 | ₩25,440 | ₩24,877 | ₩24,877 | -0.80% | 2.4천 |
|---|
| 2026.07.17 | ₩25,346 | ₩25,346 | ₩25,346 | ₩25,346 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩25,306 | ₩25,413 | ₩25,212 | ₩25,346 | +0.16% | 2.8천 |
|---|
| 2026.07.15 | ₩24,877 | ₩25,762 | ₩24,206 | ₩25,480 | +2.43% | 9.6천 |
|---|
| 2026.07.14 | ₩25,480 | ₩25,816 | ₩23,737 | ₩24,273 | -4.74% | 1.9만 |
|---|
| 2026.07.13 | ₩24,810 | ₩26,540 | ₩24,139 | ₩25,212 | +1.62% | 1천 |
|---|
| 2026.07.10 | ₩24,220 | ₩25,467 | ₩24,019 | ₩24,609 | +1.61% | 9.2천 |
|---|
| 2026.07.09 | ₩24,528 | ₩25,145 | ₩24,407 | ₩24,407 | -0.49% | 1.6천 |
|---|
| 2026.07.08 | ₩24,407 | ₩24,407 | ₩24,407 | ₩24,407 | 0.00% | 2.4천 |
|---|
| 2026.07.07 | ₩25,078 | ₩25,078 | ₩25,078 | ₩25,078 | 0.00% | 2.8천 |
|---|
| 2026.07.06 | ₩26,486 | ₩26,486 | ₩24,957 | ₩24,957 | -5.77% | 4천 |
|---|
| 2026.07.02 | ₩26,701 | ₩26,701 | ₩23,469 | ₩24,676 | -7.58% | 7.8천 |
|---|
| 2026.07.01 | ₩25,279 | ₩26,285 | ₩24,729 | ₩25,145 | -0.53% | 1.5만 |
|---|
| 2026.06.30 | ₩24,810 | ₩24,810 | ₩24,810 | ₩24,810 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩24,810 | ₩24,810 | ₩24,810 | ₩24,810 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩25,199 | ₩25,199 | ₩24,796 | ₩24,810 | -1.54% | 1.3천 |
|---|
| 2026.06.25 | ₩26,084 | ₩26,473 | ₩25,749 | ₩25,749 | -1.29% | 5.4천 |
|---|
| 2026.06.24 | ₩25,534 | ₩26,446 | ₩25,360 | ₩25,695 | +0.63% | 1.7만 |
|---|
| 2026.06.23 | ₩25,950 | ₩26,285 | ₩25,467 | ₩25,494 | -1.76% | 1.3만 |
|---|
| 2026.06.22 | ₩26,915 | ₩26,915 | ₩26,044 | ₩26,044 | -3.24% | 6.1천 |
|---|
| 2026.06.18 | ₩27,747 | ₩27,747 | ₩26,513 | ₩26,513 | -4.45% | 5.7천 |
|---|
| 2026.06.17 | ₩28,136 | ₩28,833 | ₩27,988 | ₩27,988 | -0.52% | 8.6천 |
|---|
| 2026.06.16 | ₩29,235 | ₩29,490 | ₩28,525 | ₩29,477 | +0.83% | 6.7천 |
|---|
| 2026.06.15 | ₩29,490 | ₩30,711 | ₩28,913 | ₩28,913 | -1.96% | 1.7만 |
|---|
| 2026.06.12 | ₩28,551 | ₩28,846 | ₩27,546 | ₩28,310 | -0.85% | 2.9만 |
|---|
| 2026.06.11 | ₩28,913 | ₩29,436 | ₩28,699 | ₩28,699 | -0.74% | 1.6만 |
|---|
| 2026.06.10 | ₩28,431 | ₩28,820 | ₩28,095 | ₩28,364 | -0.24% | 1만 |
|---|
| 2026.06.09 | ₩29,101 | ₩29,302 | ₩26,298 | ₩28,230 | -3.00% | 3.5만 |
|---|
| 2026.06.08 | ₩29,182 | ₩29,530 | ₩28,967 | ₩29,423 | +0.83% | 1.1만 |
|---|
| 2026.06.05 | ₩30,174 | ₩30,456 | ₩28,565 | ₩28,565 | -5.33% | 2.5만 |
|---|
| 2026.06.04 | ₩30,201 | ₩31,247 | ₩29,960 | ₩29,960 | -0.80% | 2만 |
|---|
| 2026.06.03 | ₩31,327 | ₩32,052 | ₩30,013 | ₩30,013 | -4.20% | 2.8만 |
|---|
| 2026.06.02 | ₩31,757 | ₩33,124 | ₩31,113 | ₩31,113 | -2.03% | 2.4만 |
|---|
| 2026.06.01 | ₩32,052 | ₩34,345 | ₩31,783 | ₩31,837 | -0.67% | 3만 |
|---|
| 2026.05.29 | ₩32,320 | ₩33,178 | ₩31,180 | ₩32,199 | -0.37% | 6.2천 |
|---|
| 2026.05.28 | ₩33,285 | ₩33,983 | ₩32,762 | ₩32,856 | -1.29% | 2.6만 |
|---|
| 2026.05.27 | ₩32,481 | ₩34,573 | ₩32,253 | ₩33,044 | +1.73% | 2.5만 |
|---|
| 2026.05.26 | ₩31,555 | ₩33,674 | ₩30,992 | ₩32,628 | +3.40% | 2.3만 |
|---|
| 2026.05.22 | ₩30,053 | ₩30,643 | ₩29,772 | ₩29,772 | -0.94% | 1.8만 |
|---|
| 2026.05.21 | ₩30,161 | ₩30,845 | ₩30,161 | ₩30,483 | +1.07% | 1.9만 |
|---|
| 2026.05.20 | ₩30,845 | ₩30,845 | ₩30,845 | ₩30,845 | 0.00% | 900 |
|---|
| 2026.05.19 | ₩30,845 | ₩31,864 | ₩30,147 | ₩31,019 | +0.57% | 1.1만 |
|---|
| 2026.05.18 | ₩31,529 | ₩32,950 | ₩30,576 | ₩31,314 | -0.68% | 1.6만 |
|---|
| 2026.05.15 | ₩30,818 | ₩31,354 | ₩29,839 | ₩30,617 | -0.65% | 1.1만 |
|---|
| 2026.05.14 | ₩31,193 | ₩33,044 | ₩28,484 | ₩31,341 | +0.47% | 2.1만 |
|---|
| 2026.05.13 | ₩31,824 | ₩31,824 | ₩31,824 | ₩31,824 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩32,534 | ₩33,527 | ₩31,649 | ₩31,824 | -2.18% | 9.7만 |
|---|
| 2026.05.11 | ₩32,856 | ₩33,849 | ₩30,308 | ₩31,314 | -4.69% | 10.6만 |
|---|
| 2026.05.08 | ₩32,856 | ₩32,856 | ₩32,856 | ₩32,856 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩32,213 | ₩32,856 | ₩32,186 | ₩32,856 | +2.00% | 2천 |
|---|
| 2026.05.06 | ₩33,527 | ₩34,197 | ₩33,527 | ₩34,197 | +2.00% | 2.2천 |
|---|
| 2026.05.05 | ₩32,213 | ₩34,693 | ₩32,213 | ₩33,527 | +4.08% | 3천 |
|---|
| 2026.05.04 | ₩34,331 | ₩34,868 | ₩34,050 | ₩34,050 | -0.82% | 1.9천 |
|---|
| 2026.05.01 | ₩33,460 | ₩37,550 | ₩33,460 | ₩35,002 | +4.61% | 8천 |
|---|
| 2026.04.30 | ₩34,573 | ₩36,960 | ₩33,647 | ₩34,372 | -0.58% | 2.8만 |
|---|
| 2026.04.29 | ₩33,527 | ₩33,594 | ₩33,527 | ₩33,594 | +0.20% | 1.6천 |
|---|
| 2026.04.28 | ₩34,600 | ₩34,600 | ₩34,600 | ₩34,600 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩34,734 | ₩34,734 | ₩34,466 | ₩34,600 | -0.39% | 3.6천 |
|---|
| 2026.04.24 | ₩32,588 | ₩34,197 | ₩32,588 | ₩33,795 | +3.70% | 4천 |
|---|
| 2026.04.23 | ₩33,487 | ₩33,527 | ₩33,393 | ₩33,513 | +0.08% | 2.4천 |
|---|
| 2026.04.22 | ₩32,588 | ₩32,937 | ₩31,931 | ₩32,937 | +1.07% | 3.5천 |
|---|
| 2026.04.21 | ₩33,004 | ₩33,393 | ₩31,757 | ₩32,320 | -2.07% | 2.5만 |
|---|
| 2026.04.20 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩33,701 | ₩33,701 | ₩32,387 | ₩32,682 | -3.02% | 6.4천 |
|---|
| 2026.04.13 | ₩33,540 | ₩34,197 | ₩32,870 | ₩32,870 | -2.00% | 4.8천 |
|---|
| 2026.04.10 | ₩33,929 | ₩34,251 | ₩32,668 | ₩32,789 | -3.36% | 3.2만 |
|---|
| 2026.04.09 | ₩33,661 | ₩33,661 | ₩33,393 | ₩33,393 | -0.80% | 1.5천 |
|---|
| 2026.04.08 | ₩33,795 | ₩33,795 | ₩32,870 | ₩33,661 | -0.40% | 1.8천 |
|---|
| 2026.04.07 | ₩33,527 | ₩33,540 | ₩33,326 | ₩33,527 | 0.00% | 1.2천 |
|---|
| 2026.04.06 | ₩33,862 | ₩33,942 | ₩33,393 | ₩33,513 | -1.03% | 1.8천 |
|---|
| 2026.04.02 | ₩34,278 | ₩34,466 | ₩34,278 | ₩34,331 | +0.16% | 300 |
|---|
| 2026.04.01 | ₩32,601 | ₩32,601 | ₩32,601 | ₩32,601 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩32,601 | ₩32,601 | ₩32,601 | ₩32,601 | 0.00% | 300 |
|---|
| 2026.03.30 | ₩32,950 | ₩33,312 | ₩32,387 | ₩32,588 | -1.10% | 5.9천 |
|---|
| 2026.03.27 | ₩33,393 | ₩33,527 | ₩32,923 | ₩33,527 | +0.40% | 3.6천 |
|---|
| 2026.03.26 | ₩33,795 | ₩34,331 | ₩33,795 | ₩33,929 | +0.40% | 1.1천 |
|---|
| 2026.03.25 | ₩33,862 | ₩33,969 | ₩33,862 | ₩33,969 | +0.32% | 400 |
|---|
| 2026.03.24 | ₩33,902 | ₩33,902 | ₩33,902 | ₩33,902 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩33,674 | ₩34,787 | ₩33,674 | ₩33,902 | +0.68% | 2.3천 |
|---|
| 2026.03.20 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 400 |
|---|
| 2026.03.18 | ₩33,942 | ₩35,404 | ₩33,942 | ₩34,318 | +1.11% | 4.3천 |
|---|
| 2026.03.17 | ₩34,868 | ₩35,793 | ₩33,527 | ₩34,197 | -1.92% | 5.6천 |
|---|
| 2026.03.16 | ₩34,291 | ₩34,291 | ₩34,291 | ₩34,291 | 0.00% | 500 |
|---|
| 2026.03.13 | ₩32,923 | ₩32,923 | ₩32,923 | ₩32,923 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩34,935 | ₩35,136 | ₩33,554 | ₩34,787 | -0.42% | 2.2천 |
|---|
| 2026.03.11 | ₩35,123 | ₩36,786 | ₩35,123 | ₩35,927 | +2.29% | 1.7천 |
|---|
| 2026.03.10 | ₩34,626 | ₩35,605 | ₩34,600 | ₩35,270 | +1.86% | 1.5천 |
|---|
| 2026.03.09 | ₩34,935 | ₩37,335 | ₩34,935 | ₩35,418 | +1.38% | 3.1천 |
|---|
| 2026.03.06 | ₩36,048 | ₩36,048 | ₩36,048 | ₩36,048 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩35,538 | ₩37,925 | ₩35,538 | ₩36,048 | +1.43% | 3.2천 |
|---|
| 2026.03.04 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 600 |
|---|
| 2026.03.03 | ₩33,352 | ₩33,352 | ₩33,352 | ₩33,352 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩32,803 | ₩33,352 | ₩32,803 | ₩33,352 | +1.68% | 1.3천 |
|---|
| 2026.02.27 | ₩32,306 | ₩32,306 | ₩32,306 | ₩32,306 | 0.00% | 1.5천 |
|---|
| 2026.02.26 | ₩32,588 | ₩32,588 | ₩31,394 | ₩31,394 | -3.66% | 1.3천 |
|---|
| 2026.02.25 | ₩32,454 | ₩34,439 | ₩31,958 | ₩32,588 | +0.41% | 1.7만 |
|---|
| 2026.02.24 | ₩33,138 | ₩33,138 | ₩31,502 | ₩32,186 | -2.87% | 3.6천 |
|---|
| 2026.02.23 | ₩32,856 | ₩34,573 | ₩32,856 | ₩33,513 | +2.00% | 3.3천 |
|---|
| 2026.02.20 | ₩34,318 | ₩34,385 | ₩34,184 | ₩34,331 | +0.04% | 3천 |
|---|
| 2026.02.19 | ₩32,065 | ₩34,720 | ₩32,065 | ₩33,661 | +4.98% | 4.6천 |
|---|
| 2026.02.18 | ₩35,686 | ₩35,820 | ₩33,178 | ₩35,820 | +0.38% | 2.5천 |
|---|
| 2026.02.17 | ₩38,207 | ₩38,220 | ₩37,563 | ₩38,100 | -0.28% | 2.7천 |
|---|
| 2026.02.13 | ₩40,111 | ₩40,111 | ₩37,885 | ₩38,220 | -4.71% | 2.4천 |
|---|
| 2026.02.12 | ₩39,293 | ₩39,950 | ₩39,293 | ₩39,950 | +1.67% | 3.3천 |
|---|
| 2026.02.11 | ₩40,688 | ₩40,688 | ₩39,562 | ₩39,562 | -2.77% | 2.9천 |
|---|
| 2026.02.10 | ₩36,987 | ₩36,987 | ₩36,987 | ₩36,987 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩37,000 | ₩37,000 | ₩36,987 | ₩36,987 | -0.04% | 1천 |
|---|
| 2026.02.06 | ₩37,966 | ₩37,966 | ₩37,966 | ₩37,966 | 0.00% | 400 |
|---|
| 2026.02.05 | ₩35,874 | ₩35,874 | ₩35,874 | ₩35,874 | 0.00% | 400 |
|---|
| 2026.02.04 | ₩35,847 | ₩35,847 | ₩35,847 | ₩35,847 | 0.00% | 400 |
|---|
| 2026.02.03 | ₩36,879 | ₩37,349 | ₩35,807 | ₩36,410 | -1.27% | 3.5천 |
|---|
| 2026.02.02 | ₩35,002 | ₩35,002 | ₩35,002 | ₩35,002 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩35,552 | ₩35,552 | ₩32,347 | ₩35,136 | -1.17% | 2.7천 |
|---|
| 2026.01.29 | ₩36,236 | ₩36,544 | ₩35,793 | ₩35,941 | -0.81% | 3.7천 |
|---|
| 2026.01.28 | ₩36,115 | ₩36,745 | ₩36,115 | ₩36,330 | +0.59% | 2.1천 |
|---|
| 2026.01.27 | ₩37,952 | ₩37,952 | ₩36,356 | ₩36,611 | -3.53% | 1.3만 |
|---|
| 2026.01.26 | ₩37,148 | ₩38,355 | ₩37,027 | ₩38,247 | +2.96% | 4.7천 |
|---|
| 2026.01.23 | ₩35,485 | ₩35,874 | ₩35,485 | ₩35,565 | +0.23% | 8.8천 |
|---|
| 2026.01.22 | ₩36,356 | ₩37,282 | ₩35,391 | ₩35,967 | -1.07% | 3.8천 |
|---|
| 2026.01.21 | ₩33,741 | ₩36,128 | ₩33,218 | ₩36,128 | +7.07% | 9천 |
|---|
| 2026.01.20 | ₩36,276 | ₩36,477 | ₩36,276 | ₩36,477 | +0.55% | 1.7천 |
|---|
| 2026.01.16 | ₩37,161 | ₩37,201 | ₩37,161 | ₩37,174 | +0.04% | 2.6천 |
|---|
| 2026.01.15 | ₩36,128 | ₩36,531 | ₩36,128 | ₩36,531 | +1.11% | 1.8천 |
|---|
| 2026.01.14 | ₩37,121 | ₩37,121 | ₩37,121 | ₩37,121 | 0.00% | 1.6천 |
|---|
| 2026.01.13 | ₩37,014 | ₩39,226 | ₩37,014 | ₩37,952 | +2.54% | 5.4천 |
|---|
| 2026.01.12 | ₩36,879 | ₩37,148 | ₩36,665 | ₩36,665 | -0.58% | 1.7천 |
|---|
| 2026.01.09 | ₩36,692 | ₩36,692 | ₩36,397 | ₩36,397 | -0.80% | 1천 |
|---|
| 2026.01.08 | ₩36,879 | ₩38,207 | ₩36,879 | ₩38,086 | +3.27% | 2.6천 |
|---|
| 2026.01.07 | ₩36,236 | ₩36,786 | ₩35,927 | ₩36,303 | +0.19% | 2천 |
|---|
| 2026.01.06 | ₩36,960 | ₩36,960 | ₩35,672 | ₩36,276 | -1.85% | 3.6천 |
|---|
| 2026.01.05 | ₩37,550 | ₩37,550 | ₩35,337 | ₩35,672 | -5.00% | 9.1천 |
|---|
| 2026.01.02 | ₩34,533 | ₩37,242 | ₩34,130 | ₩35,874 | +3.88% | 1만 |
|---|
| 2025.12.31 | ₩35,190 | ₩35,538 | ₩31,703 | ₩32,588 | -7.39% | 1.4만 |
|---|
| 2025.12.30 | ₩36,276 | ₩36,276 | ₩33,728 | ₩35,136 | -3.14% | 6.7천 |
|---|
| 2025.12.29 | ₩31,783 | ₩34,519 | ₩31,783 | ₩34,519 | +8.61% | 2.1천 |
|---|
| 2025.12.26 | ₩31,622 | ₩31,622 | ₩30,979 | ₩30,979 | -2.04% | 600 |
|---|
| 2025.12.24 | ₩31,462 | ₩32,172 | ₩30,322 | ₩31,260 | -0.64% | 2.1천 |
|---|
| 2025.12.23 | ₩29,852 | ₩29,852 | ₩29,530 | ₩29,530 | -1.08% | 1.1천 |
|---|
| 2025.12.22 | ₩28,967 | ₩29,222 | ₩28,967 | ₩29,222 | +0.88% | 1.2천 |
|---|
| 2025.12.19 | ₩30,536 | ₩30,536 | ₩30,241 | ₩30,241 | -0.97% | 300 |
|---|
| 2025.12.18 | ₩31,850 | ₩31,850 | ₩30,040 | ₩30,375 | -4.63% | 2.5천 |
|---|
| 2025.12.17 | ₩31,837 | ₩32,052 | ₩30,509 | ₩30,509 | -4.17% | 7.8천 |
|---|
| 2025.12.16 | ₩30,871 | ₩32,347 | ₩30,858 | ₩32,011 | +3.69% | 6.2천 |
|---|
| 2025.12.15 | ₩28,833 | ₩29,369 | ₩28,793 | ₩29,101 | +0.93% | 3.6천 |
|---|
| 2025.12.12 | ₩30,040 | ₩30,040 | ₩29,302 | ₩29,302 | -2.46% | 2.7천 |
|---|
| 2025.12.11 | ₩29,638 | ₩29,638 | ₩29,638 | ₩29,638 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩30,174 | ₩30,174 | ₩29,262 | ₩29,638 | -1.78% | 2.7천 |
|---|
| 2025.12.09 | ₩32,119 | ₩32,119 | ₩29,906 | ₩30,080 | -6.35% | 1.4천 |
|---|
| 2025.12.08 | ₩29,021 | ₩29,021 | ₩28,712 | ₩28,712 | -1.06% | 1.6천 |
|---|
| 2025.12.05 | ₩29,504 | ₩29,504 | ₩28,806 | ₩28,940 | -1.91% | 1.7천 |
|---|
| 2025.12.04 | ₩27,867 | ₩29,504 | ₩27,626 | ₩29,168 | +4.67% | 6.5천 |
|---|
| 2025.12.03 | ₩28,162 | ₩28,162 | ₩27,425 | ₩28,015 | -0.52% | 5.2천 |
|---|
| 2025.12.02 | ₩28,364 | ₩28,498 | ₩27,800 | ₩27,827 | -1.89% | 3.8천 |
|---|
| 2025.12.01 | ₩26,956 | ₩28,565 | ₩26,956 | ₩28,028 | +3.98% | 1만 |
|---|
| 2025.11.28 | ₩26,674 | ₩26,674 | ₩26,674 | ₩26,674 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩25,494 | ₩26,674 | ₩25,494 | ₩26,674 | +4.63% | 300 |
|---|
| 2025.11.25 | ₩25,614 | ₩26,674 | ₩25,614 | ₩26,674 | +4.14% | 800 |
|---|
| 2025.11.24 | ₩26,553 | ₩26,553 | ₩26,553 | ₩26,553 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩26,553 | ₩26,553 | ₩26,553 | ₩26,553 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩27,170 | ₩27,572 | ₩26,540 | ₩26,553 | -2.27% | 5.7천 |
|---|
| 2025.11.19 | ₩26,835 | ₩27,157 | ₩26,392 | ₩26,392 | -1.65% | 1천 |
|---|
| 2025.11.18 | ₩27,626 | ₩27,626 | ₩26,151 | ₩26,795 | -3.01% | 1.5천 |
|---|
| 2025.11.17 | ₩28,002 | ₩28,028 | ₩26,191 | ₩27,358 | -2.30% | 5.1천 |
|---|
| 2025.11.14 | ₩27,921 | ₩28,632 | ₩27,921 | ₩28,149 | +0.82% | 2.3천 |
|---|
| 2025.11.13 | ₩27,908 | ₩28,095 | ₩27,774 | ₩27,774 | -0.48% | 1.6천 |
|---|
| 2025.11.12 | ₩28,189 | ₩29,101 | ₩24,139 | ₩28,230 | +0.14% | 8천 |
|---|
| 2025.11.11 | ₩28,095 | ₩30,174 | ₩27,224 | ₩28,002 | -0.33% | 8.6천 |
|---|
| 2025.11.10 | ₩29,504 | ₩30,845 | ₩27,934 | ₩28,458 | -3.55% | 5천 |
|---|
| 2025.11.07 | ₩27,613 | ₩27,613 | ₩27,479 | ₩27,479 | -0.49% | 500 |
|---|
| 2025.11.06 | ₩28,028 | ₩28,028 | ₩28,028 | ₩28,028 | 0.00% | 500 |
|---|
| 2025.11.05 | ₩27,881 | ₩30,174 | ₩27,693 | ₩27,894 | +0.05% | 5.2천 |
|---|
| 2025.11.04 | ₩27,948 | ₩27,948 | ₩27,666 | ₩27,666 | -1.01% | 1.1천 |
|---|
| 2025.11.03 | ₩27,747 | ₩28,565 | ₩27,747 | ₩28,095 | +1.26% | 2.3천 |
|---|
| 2025.10.31 | ₩27,344 | ₩27,344 | ₩27,237 | ₩27,237 | -0.39% | 1.4천 |
|---|
| 2025.10.30 | ₩27,492 | ₩27,492 | ₩27,492 | ₩27,492 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩26,526 | ₩28,820 | ₩26,218 | ₩27,492 | +3.64% | 3.6천 |
|---|
| 2025.10.28 | ₩26,272 | ₩26,272 | ₩26,272 | ₩26,272 | 0.00% | 500 |
|---|
| 2025.10.27 | ₩26,205 | ₩26,205 | ₩26,084 | ₩26,084 | -0.46% | 900 |
|---|
| 2025.10.24 | ₩25,909 | ₩26,553 | ₩25,909 | ₩26,553 | +2.48% | 1.3천 |
|---|
| 2025.10.23 | ₩25,547 | ₩25,735 | ₩24,501 | ₩25,735 | +0.73% | 1.9천 |
|---|
| 2025.10.22 | ₩25,427 | ₩26,647 | ₩25,212 | ₩25,735 | +1.21% | 7.1천 |
|---|
| 2025.10.21 | ₩24,810 | ₩25,883 | ₩22,798 | ₩24,944 | +0.54% | 7.8천 |
|---|
| 2025.10.20 | ₩25,869 | ₩25,869 | ₩25,869 | ₩25,869 | 0.00% | 400 |
|---|
| 2025.10.17 | ₩26,245 | ₩26,245 | ₩26,245 | ₩26,245 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩26,164 | ₩26,245 | ₩26,164 | ₩26,245 | +0.31% | 800 |
|---|
| 2025.10.15 | ₩25,762 | ₩26,111 | ₩25,547 | ₩25,547 | -0.83% | 4.8천 |
|---|
| 2025.10.14 | ₩25,360 | ₩25,749 | ₩25,226 | ₩25,226 | -0.53% | 2.6천 |
|---|
| 2025.10.13 | ₩25,722 | ₩26,365 | ₩25,467 | ₩25,467 | -0.99% | 3.8천 |
|---|
| 2025.10.10 | ₩25,078 | ₩25,078 | ₩23,656 | ₩24,407 | -2.67% | 1.3천 |
|---|