시장 데이터를 불러오는 중
전체 종목
엘멧 그룹 과거 주가
The Elmet Group Co. - Common Stock · ELMT · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Elmet Group Co. - Common Stock · ELMT · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,613 | ₩28,592 | ₩27,023 | ₩28,323 | +2.57% | 33.8만 |
| 2026.10.08 | ₩29,209 | ₩29,396 | ₩27,036 | ₩27,438 | -6.06% | 45만 |
| 2026.10.07 | ₩30,255 | ₩30,389 | ₩28,444 | ₩28,994 | -4.17% | 63만 |
| 2026.10.06 | ₩29,007 | ₩32,990 | ₩29,007 | ₩31,059 | +7.07% | 123.1만 |
| 2026.10.05 | ₩29,678 | ₩30,000 | ₩27,760 | ₩28,551 | -3.80% | 58.6만 |
| 2026.10.02 | ₩27,639 | ₩30,187 | ₩27,479 | ₩29,678 | +7.38% | 78만 |
| 2026.10.01 | ₩26,956 | ₩28,350 | ₩26,325 | ₩27,291 | +1.24% | 64만 |
| 2026.09.30 | ₩26,379 | ₩28,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,768 |
| +1.47% |
| 102.2만 |
| 2026.09.29 | ₩25,346 | ₩26,500 | ₩25,279 | ₩25,681 | +1.32% | 43만 |
|---|
| 2026.09.28 | ₩25,789 | ₩26,392 | ₩24,635 | ₩24,998 | -3.07% | 39.6만 |
|---|
| 2026.09.25 | ₩26,526 | ₩27,090 | ₩25,427 | ₩26,339 | -0.71% | 37.4만 |
|---|
| 2026.09.24 | ₩27,291 | ₩27,371 | ₩25,668 | ₩26,459 | -3.05% | 59.9만 |
|---|
| 2026.09.23 | ₩28,270 | ₩28,712 | ₩26,929 | ₩27,599 | -2.37% | 57.4만 |
|---|
| 2026.09.22 | ₩29,209 | ₩31,314 | ₩27,626 | ₩27,921 | -4.41% | 91.7만 |
|---|
| 2026.09.21 | ₩31,113 | ₩31,636 | ₩28,511 | ₩29,276 | -5.91% | 97.2만 |
|---|
| 2026.09.18 | ₩29,235 | ₩31,099 | ₩26,580 | ₩30,818 | +5.41% | 120.2만 |
|---|
| 2026.09.17 | ₩27,465 | ₩31,757 | ₩27,103 | ₩29,463 | +7.28% | 136만 |
|---|
| 2026.09.16 | ₩26,325 | ₩27,559 | ₩25,708 | ₩26,607 | +1.07% | 73만 |
|---|
| 2026.09.15 | ₩29,490 | ₩30,308 | ₩24,703 | ₩26,245 | -11.01% | 223.3만 |
|---|
| 2026.09.14 | ₩30,134 | ₩33,567 | ₩27,116 | ₩28,833 | -4.32% | 1402만 |
|---|
| 2026.09.11 | ₩21,739 | ₩22,235 | ₩21,189 | ₩21,712 | -0.12% | 14.3만 |
|---|
| 2026.09.10 | ₩21,699 | ₩22,530 | ₩21,229 | ₩21,350 | -1.61% | 22.3만 |
|---|
| 2026.09.09 | ₩22,704 | ₩23,174 | ₩21,994 | ₩22,074 | -2.78% | 23.9만 |
|---|
| 2026.09.08 | ₩22,731 | ₩23,281 | ₩22,329 | ₩22,704 | -0.12% | 25.8만 |
|---|
| 2026.09.04 | ₩22,181 | ₩23,147 | ₩21,980 | ₩22,503 | +1.45% | 24.4만 |
|---|
| 2026.09.03 | ₩21,524 | ₩22,168 | ₩20,961 | ₩21,953 | +1.99% | 26.2만 |
|---|
| 2026.09.02 | ₩21,082 | ₩21,605 | ₩20,585 | ₩21,269 | +0.89% | 22.3만 |
|---|
| 2026.09.01 | ₩21,457 | ₩22,047 | ₩20,907 | ₩21,135 | -1.50% | 21.6만 |
|---|
| 2026.08.31 | ₩22,463 | ₩22,651 | ₩21,511 | ₩22,007 | -2.03% | 28.7만 |
|---|
| 2026.08.28 | ₩24,568 | ₩24,582 | ₩21,967 | ₩22,315 | -9.17% | 34.3만 |
|---|
| 2026.08.27 | ₩24,354 | ₩24,716 | ₩23,724 | ₩24,233 | -0.50% | 25.2만 |
|---|
| 2026.08.26 | ₩23,898 | ₩25,051 | ₩23,764 | ₩24,086 | +0.79% | 19.6만 |
|---|
| 2026.08.25 | ₩23,992 | ₩24,743 | ₩23,469 | ₩23,804 | -0.78% | 20.6만 |
|---|
| 2026.08.24 | ₩26,272 | ₩26,272 | ₩23,093 | ₩23,683 | -9.85% | 58.2만 |
|---|
| 2026.08.21 | ₩23,066 | ₩27,680 | ₩22,946 | ₩26,674 | +15.64% | 174.3만 |
|---|
| 2026.08.20 | ₩22,946 | ₩23,080 | ₩22,195 | ₩22,356 | -2.57% | 18.1만 |
|---|
| 2026.08.19 | ₩24,045 | ₩24,689 | ₩22,946 | ₩23,053 | -4.13% | 14.8만 |
|---|
| 2026.08.18 | ₩24,340 | ₩25,266 | ₩23,844 | ₩24,112 | -0.94% | 21.6만 |
|---|
| 2026.08.17 | ₩25,011 | ₩26,553 | ₩24,421 | ₩25,614 | +2.41% | 34.7만 |
|---|
| 2026.08.14 | ₩22,999 | ₩25,279 | ₩22,999 | ₩25,239 | +9.74% | 43.3만 |
|---|
| 2026.08.13 | ₩25,185 | ₩25,480 | ₩22,664 | ₩22,999 | -8.68% | 57.5만 |
|---|
| 2026.08.12 | ₩22,637 | ₩23,361 | ₩22,262 | ₩22,704 | +0.30% | 28.3만 |
|---|
| 2026.08.11 | ₩22,141 | ₩22,543 | ₩21,846 | ₩22,141 | 0.00% | 13.1만 |
|---|
| 2026.08.10 | ₩22,517 | ₩23,080 | ₩21,752 | ₩22,101 | -1.85% | 22.4만 |
|---|
| 2026.08.07 | ₩22,061 | ₩22,838 | ₩21,658 | ₩22,610 | +2.49% | 16.1만 |
|---|
| 2026.08.06 | ₩21,189 | ₩22,476 | ₩20,773 | ₩21,873 | +3.23% | 15.5만 |
|---|
| 2026.08.05 | ₩21,028 | ₩21,886 | ₩20,827 | ₩21,202 | +0.83% | 18.9만 |
|---|
| 2026.08.04 | ₩19,513 | ₩21,457 | ₩19,378 | ₩21,189 | +8.59% | 24.8만 |
|---|
| 2026.08.03 | ₩18,480 | ₩19,405 | ₩18,480 | ₩19,258 | +4.21% | 21만 |
|---|
| 2026.07.31 | ₩18,252 | ₩18,762 | ₩17,729 | ₩18,654 | +2.20% | 23.6만 |
|---|
| 2026.07.30 | ₩17,447 | ₩18,373 | ₩16,750 | ₩18,265 | +4.69% | 65.9만 |
|---|
| 2026.07.29 | ₩19,378 | ₩19,700 | ₩16,817 | ₩17,085 | -11.83% | 71.6만 |
|---|
| 2026.07.28 | ₩19,352 | ₩19,700 | ₩18,641 | ₩19,432 | +0.42% | 42.2만 |
|---|
| 2026.07.27 | ₩19,446 | ₩20,089 | ₩18,990 | ₩19,727 | +1.45% | 25.6만 |
|---|
| 2026.07.24 | ₩19,901 | ₩20,022 | ₩18,990 | ₩19,110 | -3.98% | 22.6만 |
|---|
| 2026.07.23 | ₩20,411 | ₩21,135 | ₩19,754 | ₩19,995 | -2.04% | 30.9만 |
|---|
| 2026.07.22 | ₩20,961 | ₩21,766 | ₩20,478 | ₩20,478 | -2.30% | 30.8만 |
|---|
| 2026.07.21 | ₩19,566 | ₩21,484 | ₩19,553 | ₩21,001 | +7.33% | 40.5만 |
|---|
| 2026.07.20 | ₩19,204 | ₩20,183 | ₩18,896 | ₩19,298 | +0.49% | 30.2만 |
|---|
| 2026.07.17 | ₩18,949 | ₩20,009 | ₩18,721 | ₩19,325 | +1.98% | 30만 |
|---|
| 2026.07.16 | ₩19,781 | ₩20,022 | ₩19,057 | ₩19,392 | -1.97% | 28.6만 |
|---|
| 2026.07.15 | ₩19,754 | ₩20,250 | ₩19,191 | ₩20,103 | +1.77% | 21.7만 |
|---|
| 2026.07.14 | ₩20,009 | ₩20,518 | ₩19,459 | ₩19,593 | -2.08% | 17.7만 |
|---|
| 2026.07.13 | ₩21,202 | ₩21,256 | ₩19,472 | ₩19,673 | -7.21% | 30.8만 |
|---|
| 2026.07.10 | ₩21,068 | ₩21,605 | ₩20,599 | ₩21,243 | +0.83% | 21.3만 |
|---|
| 2026.07.09 | ₩21,846 | ₩22,463 | ₩20,720 | ₩21,216 | -2.89% | 43.3만 |
|---|
| 2026.07.08 | ₩21,444 | ₩22,798 | ₩21,068 | ₩21,390 | -0.25% | 104만 |
|---|
| 2026.07.07 | ₩23,026 | ₩23,308 | ₩21,041 | ₩21,497 | -6.64% | 87.8만 |
|---|
| 2026.07.06 | ₩23,308 | ₩24,501 | ₩23,214 | ₩23,415 | +0.46% | 46.7만 |
|---|
| 2026.07.02 | ₩25,735 | ₩26,044 | ₩23,268 | ₩23,375 | -9.17% | 81.8만 |
|---|
| 2026.07.01 | ₩26,097 | ₩28,042 | ₩25,561 | ₩25,816 | -1.08% | 51.7만 |
|---|
| 2026.06.30 | ₩26,097 | ₩26,982 | ₩25,521 | ₩26,473 | +1.44% | 47.9만 |
|---|
| 2026.06.29 | ₩25,400 | ₩26,339 | ₩24,796 | ₩25,762 | +1.43% | 82.6만 |
|---|
| 2026.06.26 | ₩24,649 | ₩26,030 | ₩24,407 | ₩25,427 | +3.16% | 176.8만 |
|---|
| 2026.06.25 | ₩24,340 | ₩25,588 | ₩24,206 | ₩25,051 | +2.92% | 24.7만 |
|---|
| 2026.06.24 | ₩24,877 | ₩25,185 | ₩23,737 | ₩24,287 | -2.37% | 43.6만 |
|---|
| 2026.06.23 | ₩23,750 | ₩25,373 | ₩23,737 | ₩24,743 | +4.18% | 36.6만 |
|---|
| 2026.06.22 | ₩25,521 | ₩26,754 | ₩24,890 | ₩25,145 | -1.47% | 44.9만 |
|---|
| 2026.06.18 | ₩25,883 | ₩26,352 | ₩23,952 | ₩26,070 | +0.73% | 114.9만 |
|---|
| 2026.06.17 | ₩24,890 | ₩26,754 | ₩24,515 | ₩24,971 | +0.32% | 61.9만 |
|---|
| 2026.06.16 | ₩27,358 | ₩27,358 | ₩24,247 | ₩24,448 | -10.64% | 62.5만 |
|---|
| 2026.06.15 | ₩28,162 | ₩29,490 | ₩26,151 | ₩27,680 | -1.71% | 53.3만 |
|---|
| 2026.06.12 | ₩25,789 | ₩30,187 | ₩25,749 | ₩27,425 | +6.34% | 84.2만 |
|---|
| 2026.06.11 | ₩24,944 | ₩26,781 | ₩24,314 | ₩26,057 | +4.46% | 54.9만 |
|---|
| 2026.06.10 | ₩24,595 | ₩25,909 | ₩24,139 | ₩24,917 | +1.31% | 35.2만 |
|---|
| 2026.06.09 | ₩23,361 | ₩25,293 | ₩22,476 | ₩25,158 | +7.69% | 64.2만 |
|---|
| 2026.06.08 | ₩23,992 | ₩24,421 | ₩22,999 | ₩23,281 | -2.96% | 43.6만 |
|---|
| 2026.06.05 | ₩25,172 | ₩25,172 | ₩22,570 | ₩23,026 | -8.52% | 92.1만 |
|---|
| 2026.06.04 | ₩25,480 | ₩26,580 | ₩24,689 | ₩25,883 | +1.58% | 75.6만 |
|---|
| 2026.06.03 | ₩29,369 | ₩29,396 | ₩25,856 | ₩26,593 | -9.45% | 110.7만 |
|---|
| 2026.06.02 | ₩27,049 | ₩30,174 | ₩25,561 | ₩29,624 | +9.52% | 196.6만 |
|---|
| 2026.06.01 | ₩25,547 | ₩30,174 | ₩25,145 | ₩25,413 | -0.52% | 506.8만 |
|---|
| 2026.05.29 | ₩22,946 | ₩22,946 | ₩19,499 | ₩20,492 | -10.70% | 104.6만 |
|---|
| 2026.05.28 | ₩20,666 | ₩22,101 | ₩20,317 | ₩21,725 | +5.13% | 46.6만 |
|---|
| 2026.05.27 | ₩21,055 | ₩21,323 | ₩20,331 | ₩20,867 | -0.89% | 33.8만 |
|---|
| 2026.05.26 | ₩19,754 | ₩21,712 | ₩19,754 | ₩20,988 | +6.25% | 46만 |
|---|
| 2026.05.22 | ₩19,700 | ₩20,505 | ₩19,177 | ₩19,714 | +0.07% | 22만 |
|---|
| 2026.05.21 | ₩18,547 | ₩20,036 | ₩17,957 | ₩19,660 | +6.00% | 40.9만 |
|---|
| 2026.05.20 | ₩18,292 | ₩19,057 | ₩17,944 | ₩18,815 | +2.86% | 28.9만 |
|---|
| 2026.05.19 | ₩19,244 | ₩19,446 | ₩18,011 | ₩18,145 | -5.71% | 52.2만 |
|---|
| 2026.05.18 | ₩21,122 | ₩21,645 | ₩18,936 | ₩19,244 | -8.89% | 60만 |
|---|
| 2026.05.15 | ₩21,175 | ₩21,712 | ₩20,398 | ₩20,720 | -2.15% | 28.2만 |
|---|
| 2026.05.14 | ₩22,557 | ₩22,798 | ₩21,390 | ₩21,645 | -4.04% | 33.6만 |
|---|
| 2026.05.13 | ₩22,490 | ₩23,281 | ₩21,994 | ₩22,423 | -0.30% | 54만 |
|---|
| 2026.05.12 | ₩20,894 | ₩22,610 | ₩20,478 | ₩22,450 | +7.45% | 45.8만 |
|---|
| 2026.05.11 | ₩21,189 | ₩21,833 | ₩20,800 | ₩20,894 | -1.39% | 28.5만 |
|---|
| 2026.05.08 | ₩20,787 | ₩22,235 | ₩20,197 | ₩21,068 | +1.35% | 54.6만 |
|---|
| 2026.05.07 | ₩21,015 | ₩21,175 | ₩20,277 | ₩20,585 | -2.04% | 30.2만 |
|---|
| 2026.05.06 | ₩20,116 | ₩21,256 | ₩20,022 | ₩20,988 | +4.33% | 46.2만 |
|---|
| 2026.05.05 | ₩20,652 | ₩20,974 | ₩20,143 | ₩20,197 | -2.21% | 30.1만 |
|---|
| 2026.05.04 | ₩20,921 | ₩20,921 | ₩20,009 | ₩20,612 | -1.47% | 51만 |
|---|
| 2026.05.01 | ₩21,846 | ₩21,846 | ₩20,559 | ₩20,988 | -3.93% | 43.4만 |
|---|
| 2026.04.30 | ₩21,886 | ₩22,007 | ₩20,304 | ₩21,926 | +0.18% | 49.3만 |
|---|
| 2026.04.29 | ₩20,116 | ₩22,128 | ₩19,700 | ₩21,886 | +8.80% | 112.4만 |
|---|
| 2026.04.28 | ₩21,122 | ₩21,350 | ₩19,714 | ₩20,331 | -3.75% | 121.7만 |
|---|
| 2026.04.27 | ₩21,859 | ₩22,731 | ₩21,122 | ₩21,712 | -0.67% | 92.5만 |
|---|
| 2026.04.24 | ₩23,469 | ₩24,528 | ₩21,980 | ₩22,798 | -2.86% | 191만 |
|---|
| 2026.04.23 | ₩24,139 | ₩29,839 | ₩23,469 | ₩24,019 | -0.50% | 969.2만 |
|---|