시장 데이터를 불러오는 중
전체 종목
파라나인스 데 에네르히아 ADR 과거 주가
Companhia Paranaense de Energia (COPEL) American Depositary Shares (each representing four (4) Common Shares) · ELPC · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Companhia Paranaense de Energia (COPEL) American Depositary Shares (each representing four (4) Common Shares) · ELPC · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,094 | ₩19,235 | ₩19,001 | ₩19,027 | -0.35% | 67.1만 |
| 2026.10.08 | ₩18,746 | ₩19,027 | ₩18,699 | ₩18,853 | +0.57% | 54.5만 |
| 2026.10.07 | ₩18,706 | ₩18,913 | ₩18,598 | ₩18,719 | +0.07% | 70.4만 |
| 2026.10.06 | ₩18,960 | ₩19,014 | ₩18,504 | ₩18,625 | -1.77% | 72.3만 |
| 2026.10.05 | ₩19,215 | ₩19,456 | ₩18,632 | ₩18,665 | -2.86% | 223.1만 |
| 2026.10.02 | ₩16,801 | ₩17,244 | ₩16,480 | ₩17,244 | +2.63% | 81.8만 |
| 2026.10.01 | ₩16,614 | ₩16,708 | ₩16,319 | ₩16,587 | -0.16% | 102.1만 |
| 2026.09.30 | ₩16,627 | ₩16,667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,654 |
| +0.16% |
| 59만 |
| 2026.09.29 | ₩16,104 | ₩16,332 | ₩16,037 | ₩16,332 | +1.42% | 53만 |
|---|
| 2026.09.28 | ₩16,118 | ₩16,292 | ₩16,051 | ₩16,158 | +0.25% | 38.5만 |
|---|
| 2026.09.25 | ₩16,198 | ₩16,426 | ₩16,057 | ₩16,413 | +1.32% | 59.3만 |
|---|
| 2026.09.24 | ₩16,359 | ₩16,426 | ₩16,131 | ₩16,198 | -0.98% | 60.3만 |
|---|
| 2026.09.23 | ₩16,895 | ₩16,936 | ₩16,379 | ₩16,426 | -2.78% | 63.3만 |
|---|
| 2026.09.22 | ₩16,788 | ₩17,055 | ₩16,788 | ₩17,043 | +1.52% | 60.4만 |
|---|
| 2026.09.21 | ₩16,989 | ₩17,083 | ₩16,855 | ₩16,976 | -0.08% | 34만 |
|---|
| 2026.09.18 | ₩16,708 | ₩16,761 | ₩16,574 | ₩16,721 | +0.08% | 41.8만 |
|---|
| 2026.09.17 | ₩16,828 | ₩16,869 | ₩16,453 | ₩16,828 | 0.00% | 43.6만 |
|---|
| 2026.09.16 | ₩16,587 | ₩16,942 | ₩16,513 | ₩16,855 | +1.62% | 62.9만 |
|---|
| 2026.09.15 | ₩16,600 | ₩16,761 | ₩16,574 | ₩16,587 | -0.08% | 36.6만 |
|---|
| 2026.09.14 | ₩16,185 | ₩16,694 | ₩16,138 | ₩16,574 | +2.40% | 52.9만 |
|---|
| 2026.09.11 | ₩16,989 | ₩17,003 | ₩16,607 | ₩16,734 | -1.50% | 35만 |
|---|
| 2026.09.10 | ₩16,520 | ₩17,157 | ₩16,520 | ₩17,043 | +3.17% | 61만 |
|---|
| 2026.09.09 | ₩16,721 | ₩16,801 | ₩16,486 | ₩16,694 | -0.16% | 38.6만 |
|---|
| 2026.09.08 | ₩16,855 | ₩17,016 | ₩16,694 | ₩16,788 | -0.40% | 40.7만 |
|---|
| 2026.09.04 | ₩16,332 | ₩16,533 | ₩16,332 | ₩16,439 | +0.66% | 33.2만 |
|---|
| 2026.09.03 | ₩16,614 | ₩16,681 | ₩16,527 | ₩16,614 | 0.00% | 31.6만 |
|---|
| 2026.09.02 | ₩16,024 | ₩16,506 | ₩16,024 | ₩16,413 | +2.43% | 55.8만 |
|---|
| 2026.09.01 | ₩15,447 | ₩16,010 | ₩15,447 | ₩15,769 | +2.08% | 52.4만 |
|---|
| 2026.08.31 | ₩15,380 | ₩15,447 | ₩15,213 | ₩15,380 | 0.00% | 85.3만 |
|---|
| 2026.08.28 | ₩15,085 | ₩15,139 | ₩14,804 | ₩15,072 | -0.09% | 41.1만 |
|---|
| 2026.08.27 | ₩15,179 | ₩15,219 | ₩15,045 | ₩15,085 | -0.62% | 42.9만 |
|---|
| 2026.08.26 | ₩15,340 | ₩15,353 | ₩15,112 | ₩15,139 | -1.31% | 36.8만 |
|---|
| 2026.08.25 | ₩15,045 | ₩15,326 | ₩14,904 | ₩15,313 | +1.78% | 36만 |
|---|
| 2026.08.24 | ₩14,589 | ₩15,045 | ₩14,589 | ₩15,045 | +3.13% | 41.2만 |
|---|
| 2026.08.21 | ₩14,602 | ₩14,911 | ₩14,602 | ₩14,763 | +1.10% | 49만 |
|---|
| 2026.08.20 | ₩14,214 | ₩14,562 | ₩14,207 | ₩14,441 | +1.60% | 43.6만 |
|---|
| 2026.08.19 | ₩14,495 | ₩14,529 | ₩14,200 | ₩14,200 | -2.04% | 47만 |
|---|
| 2026.08.18 | ₩14,187 | ₩14,368 | ₩14,093 | ₩14,093 | -0.66% | 57.6만 |
|---|
| 2026.08.17 | ₩14,146 | ₩14,287 | ₩14,046 | ₩14,214 | +0.47% | 45.5만 |
|---|
| 2026.08.14 | ₩14,053 | ₩14,066 | ₩13,731 | ₩14,026 | -0.19% | 69.3만 |
|---|
| 2026.08.13 | ₩14,334 | ₩14,455 | ₩14,146 | ₩14,214 | -0.84% | 114.8만 |
|---|
| 2026.08.12 | ₩14,415 | ₩14,495 | ₩14,234 | ₩14,307 | -0.74% | 35.2만 |
|---|
| 2026.08.11 | ₩15,005 | ₩15,005 | ₩14,468 | ₩14,549 | -3.04% | 48.6만 |
|---|
| 2026.08.10 | ₩15,353 | ₩15,353 | ₩14,884 | ₩14,938 | -2.71% | 44.3만 |
|---|
| 2026.08.07 | ₩15,675 | ₩15,702 | ₩15,394 | ₩15,487 | -1.20% | 31.8만 |
|---|
| 2026.08.06 | ₩15,675 | ₩15,803 | ₩15,611 | ₩15,675 | 0.00% | 29.7만 |
|---|
| 2026.08.05 | ₩15,823 | ₩15,903 | ₩15,501 | ₩15,541 | -1.78% | 39.4만 |
|---|
| 2026.08.04 | ₩15,863 | ₩15,863 | ₩15,561 | ₩15,635 | -1.44% | 29.5만 |
|---|
| 2026.08.03 | ₩15,782 | ₩15,847 | ₩15,541 | ₩15,715 | -0.42% | 52.2만 |
|---|
| 2026.07.31 | ₩15,823 | ₩15,823 | ₩15,514 | ₩15,729 | -0.59% | 29.6만 |
|---|
| 2026.07.30 | ₩15,514 | ₩15,836 | ₩15,514 | ₩15,836 | +2.07% | 35.8만 |
|---|
| 2026.07.29 | ₩15,554 | ₩15,608 | ₩15,286 | ₩15,300 | -1.64% | 41.2만 |
|---|
| 2026.07.28 | ₩15,702 | ₩15,823 | ₩15,581 | ₩15,581 | -0.77% | 43만 |
|---|
| 2026.07.27 | ₩15,420 | ₩15,528 | ₩15,340 | ₩15,474 | +0.35% | 27.6만 |
|---|
| 2026.07.24 | ₩15,595 | ₩15,608 | ₩15,313 | ₩15,326 | -1.72% | 43.7만 |
|---|
| 2026.07.23 | ₩15,635 | ₩15,863 | ₩15,581 | ₩15,742 | +0.69% | 65.2만 |
|---|
| 2026.07.22 | ₩15,380 | ₩15,930 | ₩15,326 | ₩15,916 | +3.49% | 43.6만 |
|---|
| 2026.07.21 | ₩15,729 | ₩15,756 | ₩15,380 | ₩15,501 | -1.45% | 41.5만 |
|---|
| 2026.07.20 | ₩15,635 | ₩15,742 | ₩15,528 | ₩15,702 | +0.43% | 38.6만 |
|---|
| 2026.07.17 | ₩15,367 | ₩15,541 | ₩15,367 | ₩15,514 | +0.96% | 34.3만 |
|---|
| 2026.07.16 | ₩15,206 | ₩15,463 | ₩14,938 | ₩15,353 | +0.97% | 43.4만 |
|---|
| 2026.07.15 | ₩16,024 | ₩16,131 | ₩15,809 | ₩15,809 | -1.34% | 80.7만 |
|---|
| 2026.07.14 | ₩16,024 | ₩16,191 | ₩15,977 | ₩16,051 | +0.17% | 47.9만 |
|---|
| 2026.07.13 | ₩16,024 | ₩16,118 | ₩15,769 | ₩15,849 | -1.09% | 35.2만 |
|---|
| 2026.07.10 | ₩16,211 | ₩16,334 | ₩16,118 | ₩16,279 | +0.41% | 39.9만 |
|---|
| 2026.07.09 | ₩15,434 | ₩15,815 | ₩15,434 | ₩15,742 | +2.00% | 21.7만 |
|---|
| 2026.07.08 | ₩15,434 | ₩15,514 | ₩15,286 | ₩15,380 | -0.35% | 32.6만 |
|---|
| 2026.07.07 | ₩15,675 | ₩15,823 | ₩15,501 | ₩15,541 | -0.86% | 31.7만 |
|---|
| 2026.07.06 | ₩15,487 | ₩15,662 | ₩15,394 | ₩15,568 | +0.52% | 32.1만 |
|---|
| 2026.07.02 | ₩15,689 | ₩15,804 | ₩15,477 | ₩15,568 | -0.77% | 23.8만 |
|---|
| 2026.07.01 | ₩15,340 | ₩15,528 | ₩15,199 | ₩15,474 | +0.87% | 75.3만 |
|---|
| 2026.06.30 | ₩15,474 | ₩15,729 | ₩15,427 | ₩15,621 | +0.95% | 24.1만 |
|---|
| 2026.06.29 | ₩15,782 | ₩15,876 | ₩15,648 | ₩15,809 | +0.17% | 25.5만 |
|---|
| 2026.06.26 | ₩15,648 | ₩15,883 | ₩15,595 | ₩15,782 | +0.86% | 30.1만 |
|---|
| 2026.06.25 | ₩15,689 | ₩15,823 | ₩15,548 | ₩15,675 | -0.09% | 31.6만 |
|---|
| 2026.06.24 | ₩15,541 | ₩15,554 | ₩15,340 | ₩15,514 | -0.17% | 30.6만 |
|---|
| 2026.06.23 | ₩15,340 | ₩15,689 | ₩15,300 | ₩15,689 | +2.27% | 40.7만 |
|---|
| 2026.06.22 | ₩15,273 | ₩15,615 | ₩15,186 | ₩15,595 | +2.11% | 48.2만 |
|---|
| 2026.06.18 | ₩15,018 | ₩15,206 | ₩14,938 | ₩15,179 | +1.07% | 64.9만 |
|---|
| 2026.06.17 | ₩15,541 | ₩15,648 | ₩14,978 | ₩15,099 | -2.85% | 71.8만 |
|---|
| 2026.06.16 | ₩15,689 | ₩15,689 | ₩15,333 | ₩15,353 | -2.14% | 23.6만 |
|---|
| 2026.06.15 | ₩15,984 | ₩16,037 | ₩15,561 | ₩15,675 | -1.93% | 20.1만 |
|---|
| 2026.06.12 | ₩15,447 | ₩15,595 | ₩15,353 | ₩15,568 | +0.78% | 34.4만 |
|---|
| 2026.06.11 | ₩14,938 | ₩15,407 | ₩14,857 | ₩15,273 | +2.24% | 40만 |
|---|
| 2026.06.10 | ₩14,911 | ₩15,085 | ₩14,716 | ₩14,804 | -0.72% | 32.4만 |
|---|
| 2026.06.09 | ₩15,152 | ₩15,233 | ₩15,005 | ₩15,192 | +0.27% | 20.1만 |
|---|
| 2026.06.08 | ₩14,938 | ₩15,005 | ₩14,777 | ₩14,951 | +0.09% | 25.6만 |
|---|
| 2026.06.05 | ₩15,085 | ₩15,192 | ₩14,964 | ₩15,031 | -0.36% | 28.5만 |
|---|
| 2026.06.04 | ₩15,380 | ₩15,756 | ₩14,160 | ₩15,340 | -0.26% | 18.2만 |
|---|
| 2026.06.03 | ₩15,233 | ₩15,407 | ₩15,025 | ₩15,233 | 0.00% | 18.1만 |
|---|
| 2026.06.02 | ₩15,514 | ₩15,715 | ₩15,414 | ₩15,608 | +0.61% | 25.7만 |
|---|
| 2026.06.01 | ₩15,367 | ₩15,461 | ₩15,246 | ₩15,434 | +0.44% | 34만 |
|---|
| 2026.05.29 | ₩15,139 | ₩15,400 | ₩15,018 | ₩15,286 | +0.97% | 46.6만 |
|---|
| 2026.05.28 | ₩15,407 | ₩15,729 | ₩15,367 | ₩15,380 | -0.17% | 23.6만 |
|---|
| 2026.05.27 | ₩15,823 | ₩15,997 | ₩15,528 | ₩15,635 | -1.19% | 30.5만 |
|---|
| 2026.05.26 | ₩15,809 | ₩15,863 | ₩15,528 | ₩15,823 | +0.08% | 29.5만 |
|---|
| 2026.05.22 | ₩15,863 | ₩15,890 | ₩15,642 | ₩15,729 | -0.85% | 23.3만 |
|---|
| 2026.05.21 | ₩15,930 | ₩16,104 | ₩15,722 | ₩15,930 | 0.00% | 24.8만 |
|---|
| 2026.05.20 | ₩15,890 | ₩16,339 | ₩15,863 | ₩16,279 | +2.45% | 88.8만 |
|---|
| 2026.05.19 | ₩15,474 | ₩15,735 | ₩15,394 | ₩15,715 | +1.56% | 107.7만 |
|---|
| 2026.05.18 | ₩15,943 | ₩16,024 | ₩15,823 | ₩16,024 | +0.50% | 19.5만 |
|---|
| 2026.05.15 | ₩15,568 | ₩15,816 | ₩15,514 | ₩15,715 | +0.95% | 24.4만 |
|---|
| 2026.05.14 | ₩15,823 | ₩16,124 | ₩15,796 | ₩16,091 | +1.69% | 24.5만 |
|---|
| 2026.05.13 | ₩16,064 | ₩16,292 | ₩15,514 | ₩15,568 | -3.09% | 43만 |
|---|
| 2026.05.12 | ₩16,399 | ₩16,533 | ₩16,252 | ₩16,466 | +0.41% | 36.7만 |
|---|
| 2026.05.11 | ₩16,681 | ₩16,775 | ₩16,406 | ₩16,439 | -1.45% | 15.6만 |
|---|
| 2026.05.08 | ₩16,895 | ₩17,029 | ₩16,761 | ₩16,895 | 0.00% | 11.9만 |
|---|
| 2026.05.07 | ₩17,029 | ₩17,029 | ₩16,466 | ₩16,493 | -3.15% | 14.3만 |
|---|
| 2026.05.06 | ₩17,123 | ₩17,244 | ₩16,855 | ₩17,096 | -0.16% | 18.9만 |
|---|
| 2026.05.05 | ₩17,190 | ₩17,459 | ₩17,056 | ₩17,257 | +0.39% | 12.1만 |
|---|
| 2026.05.04 | ₩17,110 | ₩17,318 | ₩16,936 | ₩17,016 | -0.55% | 25.4만 |
|---|
| 2026.05.01 | ₩17,029 | ₩17,190 | ₩16,654 | ₩16,949 | -0.47% | 10.7만 |
|---|
| 2026.04.30 | ₩17,036 | ₩17,351 | ₩16,815 | ₩17,257 | +1.30% | 23.1만 |
|---|
| 2026.04.29 | ₩17,123 | ₩17,123 | ₩16,574 | ₩16,721 | -2.35% | 94.2만 |
|---|
| 2026.04.28 | ₩17,217 | ₩17,351 | ₩16,974 | ₩17,351 | +0.78% | 17.4만 |
|---|
| 2026.04.27 | ₩18,022 | ₩18,022 | ₩17,519 | ₩17,552 | -2.60% | 40.1만 |
|---|
| 2026.04.24 | ₩17,955 | ₩17,955 | ₩17,693 | ₩17,780 | -0.97% | 24.4만 |
|---|
| 2026.04.23 | ₩18,142 | ₩18,276 | ₩17,888 | ₩18,035 | -0.59% | 26.7만 |
|---|
| 2026.04.22 | ₩18,089 | ₩18,156 | ₩17,914 | ₩18,062 | -0.15% | 46.1만 |
|---|
| 2026.04.21 | ₩18,209 | ₩18,366 | ₩17,807 | ₩17,861 | -1.91% | 41만 |
|---|
| 2026.04.20 | ₩18,089 | ₩18,303 | ₩18,008 | ₩18,196 | +0.59% | 48.6만 |
|---|
| 2026.04.17 | ₩18,303 | ₩18,303 | ₩17,740 | ₩17,874 | -2.34% | 59.6만 |
|---|
| 2026.04.16 | ₩18,049 | ₩18,075 | ₩17,847 | ₩18,049 | 0.00% | 30.8만 |
|---|
| 2026.04.15 | ₩18,223 | ₩18,223 | ₩17,834 | ₩17,901 | -1.77% | 81.9만 |
|---|
| 2026.04.14 | ₩18,102 | ₩18,283 | ₩17,995 | ₩18,223 | +0.67% | 26.3만 |
|---|
| 2026.04.13 | ₩17,780 | ₩18,049 | ₩17,646 | ₩18,008 | +1.28% | 18.4만 |
|---|
| 2026.04.10 | ₩17,928 | ₩17,981 | ₩17,673 | ₩17,888 | -0.22% | 24.6만 |
|---|
| 2026.04.09 | ₩17,257 | ₩17,633 | ₩17,231 | ₩17,619 | +2.10% | 40.3만 |
|---|
| 2026.04.08 | ₩17,244 | ₩17,244 | ₩16,922 | ₩17,150 | -0.54% | 40.9만 |
|---|
| 2026.04.07 | ₩16,426 | ₩16,480 | ₩16,225 | ₩16,466 | +0.24% | 17.6만 |
|---|
| 2026.04.06 | ₩16,721 | ₩16,855 | ₩16,520 | ₩16,547 | -1.04% | 19.8만 |
|---|
| 2026.04.02 | ₩16,238 | ₩16,768 | ₩16,238 | ₩16,600 | +2.23% | 33.3만 |
|---|
| 2026.04.01 | ₩16,279 | ₩16,587 | ₩16,218 | ₩16,453 | +1.07% | 35.9만 |
|---|
| 2026.03.31 | ₩15,715 | ₩16,098 | ₩15,534 | ₩16,010 | +1.88% | 292.1만 |
|---|
| 2026.03.30 | ₩15,554 | ₩15,608 | ₩15,246 | ₩15,326 | -1.47% | 117.7만 |
|---|
| 2026.03.27 | ₩15,380 | ₩15,769 | ₩15,280 | ₩15,300 | -0.52% | 58.5만 |
|---|
| 2026.03.26 | ₩15,608 | ₩15,675 | ₩15,406 | ₩15,447 | -1.03% | 46.4만 |
|---|
| 2026.03.25 | ₩15,890 | ₩16,091 | ₩15,675 | ₩15,903 | +0.08% | 67.4만 |
|---|
| 2026.03.24 | ₩15,340 | ₩15,675 | ₩15,326 | ₩15,675 | +2.19% | 25.3만 |
|---|
| 2026.03.23 | ₩15,568 | ₩15,970 | ₩15,414 | ₩15,742 | +1.12% | 37.3만 |
|---|
| 2026.03.20 | ₩15,635 | ₩15,635 | ₩14,924 | ₩14,991 | -4.12% | 46.8만 |
|---|
| 2026.03.19 | ₩15,273 | ₩16,051 | ₩15,192 | ₩15,943 | +4.39% | 84.4만 |
|---|
| 2026.03.18 | ₩14,951 | ₩15,729 | ₩14,891 | ₩15,662 | +4.75% | 66만 |
|---|
| 2026.03.17 | ₩15,085 | ₩15,152 | ₩14,804 | ₩14,844 | -1.60% | 14.1만 |
|---|
| 2026.03.16 | ₩14,723 | ₩14,897 | ₩14,643 | ₩14,790 | +0.46% | 23만 |
|---|
| 2026.03.13 | ₩14,804 | ₩14,924 | ₩14,214 | ₩14,267 | -3.62% | 19.5만 |
|---|
| 2026.03.12 | ₩14,871 | ₩14,938 | ₩14,455 | ₩14,495 | -2.52% | 23.6만 |
|---|
| 2026.03.11 | ₩15,420 | ₩15,621 | ₩15,206 | ₩15,407 | -0.09% | 36.2만 |
|---|
| 2026.03.10 | ₩15,313 | ₩15,883 | ₩15,192 | ₩15,568 | +1.66% | 24.4만 |
|---|
| 2026.03.09 | ₩14,750 | ₩15,166 | ₩14,576 | ₩15,152 | +2.73% | 38.9만 |
|---|
| 2026.03.06 | ₩14,509 | ₩14,951 | ₩14,495 | ₩14,830 | +2.22% | 34.9만 |
|---|
| 2026.03.05 | ₩14,911 | ₩15,045 | ₩14,750 | ₩14,938 | +0.18% | 27.4만 |
|---|
| 2026.03.04 | ₩15,166 | ₩15,434 | ₩14,991 | ₩15,340 | +1.15% | 30.6만 |
|---|
| 2026.03.03 | ₩14,388 | ₩14,750 | ₩14,106 | ₩14,522 | +0.93% | 30.5만 |
|---|
| 2026.03.02 | ₩15,031 | ₩15,427 | ₩14,954 | ₩15,394 | +2.41% | 30만 |
|---|
| 2026.02.27 | ₩15,340 | ₩15,662 | ₩15,286 | ₩15,541 | +1.31% | 39.1만 |
|---|
| 2026.02.26 | ₩15,648 | ₩15,769 | ₩15,427 | ₩15,689 | +0.26% | 14.7만 |
|---|
| 2026.02.25 | ₩15,581 | ₩15,702 | ₩15,407 | ₩15,635 | +0.34% | 11.6만 |
|---|
| 2026.02.24 | ₩15,259 | ₩15,769 | ₩15,259 | ₩15,541 | +1.85% | 50.9만 |
|---|
| 2026.02.23 | ₩15,045 | ₩15,179 | ₩14,884 | ₩14,978 | -0.45% | 11.9만 |
|---|
| 2026.02.20 | ₩14,763 | ₩15,099 | ₩14,736 | ₩15,099 | +2.27% | 13.7만 |
|---|
| 2026.02.19 | ₩14,482 | ₩14,790 | ₩14,401 | ₩14,750 | +1.85% | 16.4만 |
|---|
| 2026.02.18 | ₩14,415 | ₩14,978 | ₩14,200 | ₩14,455 | +0.28% | 23.7만 |
|---|
| 2026.02.17 | ₩14,160 | ₩14,321 | ₩14,106 | ₩14,227 | +0.47% | 11.7만 |
|---|
| 2026.02.13 | ₩14,160 | ₩14,415 | ₩13,945 | ₩14,334 | +1.23% | 23.5만 |
|---|
| 2026.02.12 | ₩14,723 | ₩14,830 | ₩14,368 | ₩14,388 | -2.28% | 45.4만 |
|---|
| 2026.02.11 | ₩14,777 | ₩14,837 | ₩14,495 | ₩14,723 | -0.36% | 33.3만 |
|---|
| 2026.02.10 | ₩14,468 | ₩14,562 | ₩14,415 | ₩14,455 | -0.09% | 30.9만 |
|---|
| 2026.02.09 | ₩13,999 | ₩14,388 | ₩13,999 | ₩14,321 | +2.30% | 26.9만 |
|---|
| 2026.02.06 | ₩13,838 | ₩13,878 | ₩13,637 | ₩13,838 | 0.00% | 19.6만 |
|---|
| 2026.02.05 | ₩13,650 | ₩13,758 | ₩13,469 | ₩13,624 | -0.20% | 17.9만 |
|---|
| 2026.02.04 | ₩13,771 | ₩13,771 | ₩13,329 | ₩13,396 | -2.73% | 39.7만 |
|---|
| 2026.02.03 | ₩13,825 | ₩14,079 | ₩13,717 | ₩14,026 | +1.45% | 24.7만 |
|---|
| 2026.02.02 | ₩13,382 | ₩13,536 | ₩13,342 | ₩13,436 | +0.40% | 16.3만 |
|---|
| 2026.01.30 | ₩13,543 | ₩13,610 | ₩13,355 | ₩13,597 | +0.40% | 27.5만 |
|---|
| 2026.01.29 | ₩13,798 | ₩13,811 | ₩13,248 | ₩13,543 | -1.85% | 15.1만 |
|---|
| 2026.01.28 | ₩14,214 | ₩14,240 | ₩13,637 | ₩13,905 | -2.17% | 26.7만 |
|---|
| 2026.01.27 | ₩14,187 | ₩14,254 | ₩13,999 | ₩14,240 | +0.38% | 14만 |
|---|
| 2026.01.26 | ₩13,637 | ₩13,905 | ₩13,597 | ₩13,878 | +1.77% | 20.9만 |
|---|
| 2026.01.23 | ₩13,409 | ₩13,865 | ₩13,262 | ₩13,798 | +2.90% | 18.3만 |
|---|
| 2026.01.22 | ₩13,248 | ₩13,570 | ₩13,127 | ₩13,489 | +1.82% | 16.9만 |
|---|
| 2026.01.21 | ₩12,698 | ₩12,980 | ₩12,698 | ₩12,953 | +2.01% | 28.1만 |
|---|
| 2026.01.20 | ₩12,162 | ₩12,481 | ₩12,162 | ₩12,390 | +1.87% | 10.2만 |
|---|
| 2026.01.16 | ₩12,403 | ₩12,604 | ₩12,189 | ₩12,229 | -1.41% | 10.6만 |
|---|
| 2026.01.15 | ₩12,390 | ₩12,765 | ₩12,377 | ₩12,511 | +0.97% | 16.5만 |
|---|
| 2026.01.14 | ₩12,444 | ₩12,537 | ₩12,229 | ₩12,269 | -1.40% | 10.8만 |
|---|
| 2026.01.13 | ₩12,725 | ₩12,725 | ₩12,377 | ₩12,377 | -2.74% | 12.1만 |
|---|
| 2026.01.12 | ₩12,792 | ₩12,987 | ₩12,739 | ₩12,859 | +0.52% | 28.8만 |
|---|
| 2026.01.09 | ₩12,511 | ₩12,926 | ₩12,497 | ₩12,739 | +1.82% | 28.7만 |
|---|
| 2026.01.08 | ₩12,135 | ₩12,383 | ₩12,082 | ₩12,162 | +0.22% | 18.3만 |
|---|
| 2026.01.07 | ₩12,296 | ₩12,296 | ₩11,947 | ₩12,189 | -0.87% | 39.9만 |
|---|
| 2026.01.06 | ₩12,242 | ₩12,444 | ₩12,216 | ₩12,430 | +1.53% | 23.7만 |
|---|
| 2026.01.05 | ₩12,001 | ₩12,216 | ₩11,934 | ₩12,082 | +0.67% | 10.1만 |
|---|
| 2026.01.02 | ₩12,564 | ₩12,564 | ₩11,899 | ₩11,961 | -4.80% | 10.3만 |
|---|
| 2025.12.31 | ₩12,685 | ₩12,832 | ₩12,287 | ₩12,752 | +0.53% | 10.4만 |
|---|
| 2025.12.30 | ₩12,551 | ₩12,806 | ₩12,524 | ₩12,685 | +1.07% | 7.3만 |
|---|
| 2025.12.29 | ₩12,377 | ₩12,940 | ₩12,216 | ₩12,444 | +0.54% | 17.4만 |
|---|
| 2025.12.26 | ₩12,390 | ₩12,940 | ₩12,323 | ₩12,940 | +4.44% | 4만 |
|---|
| 2025.12.24 | ₩12,436 | ₩12,512 | ₩11,880 | ₩11,880 | -4.46% | 9.5천 |
|---|
| 2025.12.23 | ₩12,350 | ₩12,551 | ₩12,350 | ₩12,390 | +0.33% | 9.9천 |
|---|
| 2025.12.22 | ₩12,309 | ₩12,725 | ₩12,041 | ₩12,122 | -1.53% | 11.6만 |
|---|
| 2025.12.19 | ₩12,591 | ₩13,228 | ₩12,390 | ₩12,873 | +2.24% | 2.7만 |
|---|
| 2025.12.18 | ₩12,216 | ₩12,591 | ₩12,189 | ₩12,591 | +3.07% | 17.2만 |
|---|
| 2025.12.17 | ₩12,658 | ₩12,672 | ₩12,390 | ₩12,523 | -1.07% | 8.4천 |
|---|
| 2025.12.16 | ₩13,074 | ₩13,074 | ₩12,899 | ₩12,940 | -1.03% | 1.4천 |
|---|
| 2025.12.15 | ₩13,369 | ₩13,476 | ₩13,355 | ₩13,476 | +0.80% | 2.4만 |
|---|
| 2025.12.12 | ₩13,355 | ₩13,355 | ₩13,262 | ₩13,262 | -0.70% | 900 |
|---|
| 2025.12.11 | ₩13,060 | ₩13,248 | ₩13,060 | ₩13,248 | +1.44% | 1.1천 |
|---|
| 2025.12.10 | ₩12,967 | ₩13,007 | ₩12,857 | ₩13,007 | +0.31% | 1.5천 |
|---|
| 2025.12.09 | ₩12,967 | ₩13,087 | ₩12,913 | ₩13,034 | +0.52% | 3.8천 |
|---|
| 2025.12.08 | ₩13,248 | ₩13,248 | ₩12,886 | ₩13,221 | -0.20% | 2.4천 |
|---|
| 2025.12.05 | ₩13,007 | ₩13,074 | ₩12,913 | ₩12,913 | -0.72% | 2.7천 |
|---|
| 2025.12.04 | ₩13,878 | ₩13,932 | ₩13,878 | ₩13,932 | +0.39% | 900 |
|---|
| 2025.12.03 | ₩13,798 | ₩13,798 | ₩13,771 | ₩13,771 | -0.19% | 600 |
|---|
| 2025.12.02 | ₩13,825 | ₩13,838 | ₩13,704 | ₩13,704 | -0.87% | 3.6천 |
|---|
| 2025.12.01 | ₩13,476 | ₩13,556 | ₩13,449 | ₩13,476 | 0.00% | 3.1천 |
|---|
| 2025.11.28 | ₩13,704 | ₩13,704 | ₩13,583 | ₩13,583 | -0.88% | 2.9천 |
|---|
| 2025.11.26 | ₩13,382 | ₩13,704 | ₩13,382 | ₩13,704 | +2.40% | 2.9천 |
|---|
| 2025.11.25 | ₩12,967 | ₩13,101 | ₩12,940 | ₩13,101 | +1.03% | 2.2천 |
|---|
| 2025.11.24 | ₩12,967 | ₩13,047 | ₩12,967 | ₩13,047 | +0.62% | 800 |
|---|
| 2025.11.21 | ₩12,859 | ₩13,007 | ₩12,712 | ₩12,886 | +0.21% | 2.5천 |
|---|
| 2025.11.20 | ₩12,190 | ₩13,235 | ₩12,190 | ₩13,007 | +6.70% | 1.8천 |
|---|
| 2025.11.19 | ₩13,409 | ₩13,409 | ₩13,275 | ₩13,275 | -1.00% | 500 |
|---|
| 2025.11.18 | ₩13,664 | ₩13,664 | ₩13,556 | ₩13,610 | -0.39% | 1.3천 |
|---|
| 2025.11.17 | ₩13,798 | ₩13,798 | ₩13,556 | ₩13,570 | -1.65% | 5천 |
|---|
| 2025.11.14 | ₩13,735 | ₩13,838 | ₩13,735 | ₩13,838 | +0.75% | 800 |
|---|
| 2025.11.13 | ₩13,838 | ₩14,012 | ₩13,691 | ₩13,758 | -0.58% | 6.4천 |
|---|
| 2025.11.12 | ₩13,677 | ₩13,811 | ₩13,570 | ₩13,811 | +0.98% | 1.5천 |
|---|
| 2025.11.11 | ₩14,093 | ₩14,093 | ₩13,704 | ₩13,731 | -2.57% | 9.5천 |
|---|
| 2025.11.10 | ₩13,597 | ₩13,825 | ₩13,597 | ₩13,825 | +1.68% | 1.3천 |
|---|
| 2025.11.07 | ₩13,275 | ₩13,449 | ₩13,262 | ₩13,449 | +1.31% | 2.7천 |
|---|
| 2025.11.06 | ₩13,409 | ₩13,409 | ₩13,248 | ₩13,251 | -1.18% | 1.7천 |
|---|
| 2025.11.05 | ₩13,530 | ₩13,597 | ₩13,530 | ₩13,578 | +0.36% | 2.2천 |
|---|
| 2025.11.04 | ₩13,235 | ₩13,235 | ₩13,154 | ₩13,181 | -0.41% | 2.3천 |
|---|
| 2025.11.03 | ₩13,127 | ₩13,302 | ₩13,114 | ₩13,302 | +1.33% | 2.6천 |
|---|
| 2025.10.31 | ₩12,859 | ₩13,020 | ₩12,859 | ₩13,020 | +1.25% | 1.2천 |
|---|
| 2025.10.30 | ₩12,765 | ₩12,886 | ₩12,765 | ₩12,819 | +0.42% | 1.7천 |
|---|
| 2025.10.29 | ₩12,832 | ₩12,873 | ₩12,739 | ₩12,819 | -0.10% | 4.7천 |
|---|
| 2025.10.28 | ₩12,765 | ₩12,765 | ₩11,706 | ₩12,095 | -5.25% | 2.6천 |
|---|
| 2025.10.27 | ₩12,755 | ₩12,899 | ₩12,755 | ₩12,765 | +0.08% | 700 |
|---|
| 2025.10.24 | ₩12,725 | ₩12,739 | ₩12,725 | ₩12,739 | +0.11% | 1.5천 |
|---|
| 2025.10.23 | ₩12,537 | ₩12,698 | ₩12,537 | ₩12,658 | +0.96% | 2.1천 |
|---|
| 2025.10.22 | ₩12,470 | ₩12,631 | ₩12,470 | ₩12,511 | +0.32% | 7천 |
|---|
| 2025.10.21 | ₩12,296 | ₩12,336 | ₩12,296 | ₩12,336 | +0.33% | 1.1천 |
|---|
| 2025.10.20 | ₩12,216 | ₩12,296 | ₩12,216 | ₩12,296 | +0.66% | 1천 |
|---|
| 2025.10.17 | ₩11,827 | ₩12,135 | ₩11,706 | ₩11,706 | -1.02% | 3.1천 |
|---|
| 2025.10.16 | ₩11,411 | ₩11,411 | ₩11,411 | ₩11,411 | 0.00% | 700 |
|---|
| 2025.10.15 | ₩11,505 | ₩11,505 | ₩11,197 | ₩11,197 | -2.68% | 2.6천 |
|---|
| 2025.10.14 | ₩11,465 | ₩11,465 | ₩11,398 | ₩11,398 | -0.58% | 2.3천 |
|---|
| 2025.10.13 | ₩11,411 | ₩11,465 | ₩11,411 | ₩11,465 | +0.47% | 800 |
|---|
| 2025.10.10 | ₩11,384 | ₩11,451 | ₩11,069 | ₩11,197 | -1.65% | 5천 |
|---|