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 | ₩19,102 | ₩19,243 | ₩19,008 | ₩19,035 | -0.35% | 67.1만 |
| 2026.10.08 | ₩18,753 | ₩19,035 | ₩18,707 | ₩18,861 | +0.57% | 54.5만 |
| 2026.10.07 | ₩18,713 | ₩18,921 | ₩18,606 | ₩18,727 | +0.07% | 70.4만 |
| 2026.10.06 | ₩18,968 | ₩19,022 | ₩18,512 | ₩18,633 | -1.77% | 72.3만 |
| 2026.10.05 | ₩19,223 | ₩19,464 | ₩18,639 | ₩18,673 | -2.86% | 223.1만 |
| 2026.10.02 | ₩16,808 | ₩17,251 | ₩16,486 | ₩17,251 | +2.63% | 81.8만 |
| 2026.10.01 | ₩16,621 | ₩16,714 | ₩16,325 | ₩16,594 | -0.16% | 102.1만 |
| 2026.09.30 | ₩16,634 | ₩16,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,661 |
| +0.16% |
| 59만 |
| 2026.09.29 | ₩16,111 | ₩16,339 | ₩16,044 | ₩16,339 | +1.42% | 53만 |
|---|
| 2026.09.28 | ₩16,124 | ₩16,299 | ₩16,057 | ₩16,164 | +0.25% | 38.5만 |
|---|
| 2026.09.25 | ₩16,205 | ₩16,433 | ₩16,064 | ₩16,419 | +1.32% | 59.3만 |
|---|
| 2026.09.24 | ₩16,366 | ₩16,433 | ₩16,138 | ₩16,205 | -0.98% | 60.3만 |
|---|
| 2026.09.23 | ₩16,902 | ₩16,943 | ₩16,386 | ₩16,433 | -2.78% | 63.3만 |
|---|
| 2026.09.22 | ₩16,795 | ₩17,062 | ₩16,795 | ₩17,050 | +1.52% | 60.4만 |
|---|
| 2026.09.21 | ₩16,996 | ₩17,090 | ₩16,862 | ₩16,983 | -0.08% | 34만 |
|---|
| 2026.09.18 | ₩16,714 | ₩16,768 | ₩16,580 | ₩16,728 | +0.08% | 41.8만 |
|---|
| 2026.09.17 | ₩16,835 | ₩16,875 | ₩16,460 | ₩16,835 | 0.00% | 43.6만 |
|---|
| 2026.09.16 | ₩16,594 | ₩16,949 | ₩16,520 | ₩16,862 | +1.62% | 62.9만 |
|---|
| 2026.09.15 | ₩16,607 | ₩16,768 | ₩16,580 | ₩16,594 | -0.08% | 36.6만 |
|---|
| 2026.09.14 | ₩16,191 | ₩16,701 | ₩16,144 | ₩16,580 | +2.40% | 52.9만 |
|---|
| 2026.09.11 | ₩16,996 | ₩17,010 | ₩16,614 | ₩16,741 | -1.50% | 35만 |
|---|
| 2026.09.10 | ₩16,527 | ₩17,164 | ₩16,527 | ₩17,050 | +3.17% | 61만 |
|---|
| 2026.09.09 | ₩16,728 | ₩16,808 | ₩16,493 | ₩16,701 | -0.16% | 38.6만 |
|---|
| 2026.09.08 | ₩16,862 | ₩17,023 | ₩16,701 | ₩16,795 | -0.40% | 40.7만 |
|---|
| 2026.09.04 | ₩16,339 | ₩16,540 | ₩16,339 | ₩16,446 | +0.66% | 33.2만 |
|---|
| 2026.09.03 | ₩16,621 | ₩16,688 | ₩16,533 | ₩16,621 | 0.00% | 31.6만 |
|---|
| 2026.09.02 | ₩16,030 | ₩16,513 | ₩16,030 | ₩16,419 | +2.43% | 55.8만 |
|---|
| 2026.09.01 | ₩15,454 | ₩16,017 | ₩15,454 | ₩15,775 | +2.08% | 52.4만 |
|---|
| 2026.08.31 | ₩15,386 | ₩15,454 | ₩15,219 | ₩15,386 | 0.00% | 85.3만 |
|---|
| 2026.08.28 | ₩15,091 | ₩15,145 | ₩14,810 | ₩15,078 | -0.09% | 41.1만 |
|---|
| 2026.08.27 | ₩15,185 | ₩15,225 | ₩15,051 | ₩15,091 | -0.62% | 42.9만 |
|---|
| 2026.08.26 | ₩15,346 | ₩15,360 | ₩15,118 | ₩15,145 | -1.31% | 36.8만 |
|---|
| 2026.08.25 | ₩15,051 | ₩15,333 | ₩14,910 | ₩15,319 | +1.78% | 36만 |
|---|
| 2026.08.24 | ₩14,595 | ₩15,051 | ₩14,595 | ₩15,051 | +3.13% | 41.2만 |
|---|
| 2026.08.21 | ₩14,608 | ₩14,917 | ₩14,608 | ₩14,769 | +1.10% | 49만 |
|---|
| 2026.08.20 | ₩14,219 | ₩14,568 | ₩14,213 | ₩14,447 | +1.60% | 43.6만 |
|---|
| 2026.08.19 | ₩14,501 | ₩14,535 | ₩14,206 | ₩14,206 | -2.04% | 47만 |
|---|
| 2026.08.18 | ₩14,193 | ₩14,374 | ₩14,099 | ₩14,099 | -0.66% | 57.6만 |
|---|
| 2026.08.17 | ₩14,152 | ₩14,293 | ₩14,052 | ₩14,219 | +0.47% | 45.5만 |
|---|
| 2026.08.14 | ₩14,058 | ₩14,072 | ₩13,736 | ₩14,032 | -0.19% | 69.3만 |
|---|
| 2026.08.13 | ₩14,340 | ₩14,461 | ₩14,152 | ₩14,219 | -0.84% | 114.8만 |
|---|
| 2026.08.12 | ₩14,421 | ₩14,501 | ₩14,239 | ₩14,313 | -0.74% | 35.2만 |
|---|
| 2026.08.11 | ₩15,011 | ₩15,011 | ₩14,474 | ₩14,555 | -3.04% | 48.6만 |
|---|
| 2026.08.10 | ₩15,360 | ₩15,360 | ₩14,890 | ₩14,944 | -2.71% | 44.3만 |
|---|
| 2026.08.07 | ₩15,682 | ₩15,708 | ₩15,400 | ₩15,494 | -1.20% | 31.8만 |
|---|
| 2026.08.06 | ₩15,682 | ₩15,809 | ₩15,617 | ₩15,682 | 0.00% | 29.7만 |
|---|
| 2026.08.05 | ₩15,829 | ₩15,910 | ₩15,507 | ₩15,547 | -1.78% | 39.4만 |
|---|
| 2026.08.04 | ₩15,869 | ₩15,869 | ₩15,568 | ₩15,641 | -1.44% | 29.5만 |
|---|
| 2026.08.03 | ₩15,789 | ₩15,853 | ₩15,547 | ₩15,722 | -0.42% | 52.2만 |
|---|
| 2026.07.31 | ₩15,829 | ₩15,829 | ₩15,521 | ₩15,735 | -0.59% | 29.6만 |
|---|
| 2026.07.30 | ₩15,521 | ₩15,843 | ₩15,521 | ₩15,843 | +2.07% | 35.8만 |
|---|
| 2026.07.29 | ₩15,561 | ₩15,614 | ₩15,293 | ₩15,306 | -1.64% | 41.2만 |
|---|
| 2026.07.28 | ₩15,708 | ₩15,829 | ₩15,588 | ₩15,588 | -0.77% | 43만 |
|---|
| 2026.07.27 | ₩15,427 | ₩15,534 | ₩15,346 | ₩15,480 | +0.35% | 27.6만 |
|---|
| 2026.07.24 | ₩15,601 | ₩15,614 | ₩15,319 | ₩15,333 | -1.72% | 43.7만 |
|---|
| 2026.07.23 | ₩15,641 | ₩15,869 | ₩15,588 | ₩15,749 | +0.69% | 65.2만 |
|---|
| 2026.07.22 | ₩15,386 | ₩15,936 | ₩15,333 | ₩15,923 | +3.49% | 43.6만 |
|---|
| 2026.07.21 | ₩15,735 | ₩15,762 | ₩15,386 | ₩15,507 | -1.45% | 41.5만 |
|---|
| 2026.07.20 | ₩15,641 | ₩15,749 | ₩15,534 | ₩15,708 | +0.43% | 38.6만 |
|---|
| 2026.07.17 | ₩15,373 | ₩15,547 | ₩15,373 | ₩15,521 | +0.96% | 34.3만 |
|---|
| 2026.07.16 | ₩15,212 | ₩15,470 | ₩14,944 | ₩15,360 | +0.97% | 43.4만 |
|---|
| 2026.07.15 | ₩16,030 | ₩16,138 | ₩15,816 | ₩15,816 | -1.34% | 80.7만 |
|---|
| 2026.07.14 | ₩16,030 | ₩16,198 | ₩15,983 | ₩16,057 | +0.17% | 47.9만 |
|---|
| 2026.07.13 | ₩16,030 | ₩16,124 | ₩15,775 | ₩15,856 | -1.09% | 35.2만 |
|---|
| 2026.07.10 | ₩16,218 | ₩16,340 | ₩16,124 | ₩16,285 | +0.41% | 39.9만 |
|---|
| 2026.07.09 | ₩15,440 | ₩15,821 | ₩15,440 | ₩15,749 | +2.00% | 21.7만 |
|---|
| 2026.07.08 | ₩15,440 | ₩15,521 | ₩15,293 | ₩15,386 | -0.35% | 32.6만 |
|---|
| 2026.07.07 | ₩15,682 | ₩15,829 | ₩15,507 | ₩15,547 | -0.86% | 31.7만 |
|---|
| 2026.07.06 | ₩15,494 | ₩15,668 | ₩15,400 | ₩15,574 | +0.52% | 32.1만 |
|---|
| 2026.07.02 | ₩15,695 | ₩15,810 | ₩15,483 | ₩15,574 | -0.77% | 23.8만 |
|---|
| 2026.07.01 | ₩15,346 | ₩15,534 | ₩15,205 | ₩15,480 | +0.87% | 75.3만 |
|---|
| 2026.06.30 | ₩15,480 | ₩15,735 | ₩15,433 | ₩15,628 | +0.95% | 24.1만 |
|---|
| 2026.06.29 | ₩15,789 | ₩15,883 | ₩15,655 | ₩15,816 | +0.17% | 25.5만 |
|---|
| 2026.06.26 | ₩15,655 | ₩15,889 | ₩15,601 | ₩15,789 | +0.86% | 30.1만 |
|---|
| 2026.06.25 | ₩15,695 | ₩15,829 | ₩15,554 | ₩15,682 | -0.09% | 31.6만 |
|---|
| 2026.06.24 | ₩15,547 | ₩15,561 | ₩15,346 | ₩15,521 | -0.17% | 30.6만 |
|---|
| 2026.06.23 | ₩15,346 | ₩15,695 | ₩15,306 | ₩15,695 | +2.27% | 40.7만 |
|---|
| 2026.06.22 | ₩15,279 | ₩15,621 | ₩15,192 | ₩15,601 | +2.11% | 48.2만 |
|---|
| 2026.06.18 | ₩15,024 | ₩15,212 | ₩14,944 | ₩15,185 | +1.07% | 64.9만 |
|---|
| 2026.06.17 | ₩15,547 | ₩15,655 | ₩14,984 | ₩15,105 | -2.85% | 71.8만 |
|---|
| 2026.06.16 | ₩15,695 | ₩15,695 | ₩15,339 | ₩15,360 | -2.14% | 23.6만 |
|---|
| 2026.06.15 | ₩15,990 | ₩16,044 | ₩15,568 | ₩15,682 | -1.93% | 20.1만 |
|---|
| 2026.06.12 | ₩15,454 | ₩15,601 | ₩15,360 | ₩15,574 | +0.78% | 34.4만 |
|---|
| 2026.06.11 | ₩14,944 | ₩15,413 | ₩14,863 | ₩15,279 | +2.24% | 40만 |
|---|
| 2026.06.10 | ₩14,917 | ₩15,091 | ₩14,722 | ₩14,810 | -0.72% | 32.4만 |
|---|
| 2026.06.09 | ₩15,158 | ₩15,239 | ₩15,011 | ₩15,199 | +0.27% | 20.1만 |
|---|
| 2026.06.08 | ₩14,944 | ₩15,011 | ₩14,783 | ₩14,957 | +0.09% | 25.6만 |
|---|
| 2026.06.05 | ₩15,091 | ₩15,199 | ₩14,971 | ₩15,038 | -0.36% | 28.5만 |
|---|
| 2026.06.04 | ₩15,386 | ₩15,762 | ₩14,166 | ₩15,346 | -0.26% | 18.2만 |
|---|
| 2026.06.03 | ₩15,239 | ₩15,413 | ₩15,031 | ₩15,239 | 0.00% | 18.1만 |
|---|
| 2026.06.02 | ₩15,521 | ₩15,722 | ₩15,420 | ₩15,614 | +0.61% | 25.7만 |
|---|
| 2026.06.01 | ₩15,373 | ₩15,467 | ₩15,252 | ₩15,440 | +0.44% | 34만 |
|---|
| 2026.05.29 | ₩15,145 | ₩15,407 | ₩15,024 | ₩15,293 | +0.97% | 46.6만 |
|---|
| 2026.05.28 | ₩15,413 | ₩15,735 | ₩15,373 | ₩15,386 | -0.17% | 23.6만 |
|---|
| 2026.05.27 | ₩15,829 | ₩16,003 | ₩15,534 | ₩15,641 | -1.19% | 30.5만 |
|---|
| 2026.05.26 | ₩15,816 | ₩15,869 | ₩15,534 | ₩15,829 | +0.08% | 29.5만 |
|---|
| 2026.05.22 | ₩15,869 | ₩15,896 | ₩15,648 | ₩15,735 | -0.85% | 23.3만 |
|---|
| 2026.05.21 | ₩15,936 | ₩16,111 | ₩15,729 | ₩15,936 | 0.00% | 24.8만 |
|---|
| 2026.05.20 | ₩15,896 | ₩16,346 | ₩15,869 | ₩16,285 | +2.45% | 88.8만 |
|---|
| 2026.05.19 | ₩15,480 | ₩15,742 | ₩15,400 | ₩15,722 | +1.56% | 107.7만 |
|---|
| 2026.05.18 | ₩15,950 | ₩16,030 | ₩15,829 | ₩16,030 | +0.50% | 19.5만 |
|---|
| 2026.05.15 | ₩15,574 | ₩15,822 | ₩15,521 | ₩15,722 | +0.95% | 24.4만 |
|---|
| 2026.05.14 | ₩15,829 | ₩16,131 | ₩15,802 | ₩16,097 | +1.69% | 24.5만 |
|---|
| 2026.05.13 | ₩16,071 | ₩16,299 | ₩15,521 | ₩15,574 | -3.09% | 43만 |
|---|
| 2026.05.12 | ₩16,406 | ₩16,540 | ₩16,258 | ₩16,473 | +0.41% | 36.7만 |
|---|
| 2026.05.11 | ₩16,688 | ₩16,782 | ₩16,413 | ₩16,446 | -1.45% | 15.6만 |
|---|
| 2026.05.08 | ₩16,902 | ₩17,036 | ₩16,768 | ₩16,902 | 0.00% | 11.9만 |
|---|
| 2026.05.07 | ₩17,036 | ₩17,036 | ₩16,473 | ₩16,500 | -3.15% | 14.3만 |
|---|
| 2026.05.06 | ₩17,130 | ₩17,251 | ₩16,862 | ₩17,103 | -0.16% | 18.9만 |
|---|
| 2026.05.05 | ₩17,197 | ₩17,466 | ₩17,063 | ₩17,264 | +0.39% | 12.1만 |
|---|
| 2026.05.04 | ₩17,117 | ₩17,325 | ₩16,943 | ₩17,023 | -0.55% | 25.4만 |
|---|
| 2026.05.01 | ₩17,036 | ₩17,197 | ₩16,661 | ₩16,956 | -0.47% | 10.7만 |
|---|
| 2026.04.30 | ₩17,043 | ₩17,358 | ₩16,822 | ₩17,264 | +1.30% | 23.1만 |
|---|
| 2026.04.29 | ₩17,130 | ₩17,130 | ₩16,580 | ₩16,728 | -2.35% | 94.2만 |
|---|
| 2026.04.28 | ₩17,224 | ₩17,358 | ₩16,981 | ₩17,358 | +0.78% | 17.4만 |
|---|
| 2026.04.27 | ₩18,029 | ₩18,029 | ₩17,526 | ₩17,560 | -2.60% | 40.1만 |
|---|
| 2026.04.24 | ₩17,962 | ₩17,962 | ₩17,700 | ₩17,788 | -0.97% | 24.4만 |
|---|
| 2026.04.23 | ₩18,150 | ₩18,284 | ₩17,895 | ₩18,043 | -0.59% | 26.7만 |
|---|
| 2026.04.22 | ₩18,096 | ₩18,163 | ₩17,922 | ₩18,069 | -0.15% | 46.1만 |
|---|
| 2026.04.21 | ₩18,217 | ₩18,374 | ₩17,814 | ₩17,868 | -1.91% | 41만 |
|---|
| 2026.04.20 | ₩18,096 | ₩18,311 | ₩18,016 | ₩18,203 | +0.59% | 48.6만 |
|---|
| 2026.04.17 | ₩18,311 | ₩18,311 | ₩17,747 | ₩17,882 | -2.34% | 59.6만 |
|---|
| 2026.04.16 | ₩18,056 | ₩18,083 | ₩17,855 | ₩18,056 | 0.00% | 30.8만 |
|---|
| 2026.04.15 | ₩18,230 | ₩18,230 | ₩17,841 | ₩17,908 | -1.77% | 81.9만 |
|---|
| 2026.04.14 | ₩18,110 | ₩18,291 | ₩18,002 | ₩18,230 | +0.67% | 26.3만 |
|---|
| 2026.04.13 | ₩17,788 | ₩18,056 | ₩17,653 | ₩18,016 | +1.28% | 18.4만 |
|---|
| 2026.04.10 | ₩17,935 | ₩17,989 | ₩17,680 | ₩17,895 | -0.22% | 24.6만 |
|---|
| 2026.04.09 | ₩17,264 | ₩17,640 | ₩17,238 | ₩17,627 | +2.10% | 40.3만 |
|---|
| 2026.04.08 | ₩17,251 | ₩17,251 | ₩16,929 | ₩17,157 | -0.54% | 40.9만 |
|---|
| 2026.04.07 | ₩16,433 | ₩16,486 | ₩16,232 | ₩16,473 | +0.24% | 17.6만 |
|---|
| 2026.04.06 | ₩16,728 | ₩16,862 | ₩16,527 | ₩16,553 | -1.04% | 19.8만 |
|---|
| 2026.04.02 | ₩16,245 | ₩16,775 | ₩16,245 | ₩16,607 | +2.23% | 33.3만 |
|---|
| 2026.04.01 | ₩16,285 | ₩16,594 | ₩16,225 | ₩16,460 | +1.07% | 35.9만 |
|---|
| 2026.03.31 | ₩15,722 | ₩16,104 | ₩15,541 | ₩16,017 | +1.88% | 292.1만 |
|---|
| 2026.03.30 | ₩15,561 | ₩15,614 | ₩15,252 | ₩15,333 | -1.47% | 117.7만 |
|---|
| 2026.03.27 | ₩15,386 | ₩15,775 | ₩15,286 | ₩15,306 | -0.52% | 58.5만 |
|---|
| 2026.03.26 | ₩15,614 | ₩15,682 | ₩15,412 | ₩15,454 | -1.03% | 46.4만 |
|---|
| 2026.03.25 | ₩15,896 | ₩16,097 | ₩15,682 | ₩15,910 | +0.08% | 67.4만 |
|---|
| 2026.03.24 | ₩15,346 | ₩15,682 | ₩15,333 | ₩15,682 | +2.19% | 25.3만 |
|---|
| 2026.03.23 | ₩15,574 | ₩15,977 | ₩15,420 | ₩15,749 | +1.12% | 37.3만 |
|---|
| 2026.03.20 | ₩15,641 | ₩15,641 | ₩14,930 | ₩14,997 | -4.12% | 46.8만 |
|---|
| 2026.03.19 | ₩15,279 | ₩16,057 | ₩15,199 | ₩15,950 | +4.39% | 84.4만 |
|---|
| 2026.03.18 | ₩14,957 | ₩15,735 | ₩14,897 | ₩15,668 | +4.75% | 66만 |
|---|
| 2026.03.17 | ₩15,091 | ₩15,158 | ₩14,810 | ₩14,850 | -1.60% | 14.1만 |
|---|
| 2026.03.16 | ₩14,729 | ₩14,904 | ₩14,649 | ₩14,796 | +0.46% | 23만 |
|---|
| 2026.03.13 | ₩14,810 | ₩14,930 | ₩14,219 | ₩14,273 | -3.62% | 19.5만 |
|---|
| 2026.03.12 | ₩14,877 | ₩14,944 | ₩14,461 | ₩14,501 | -2.52% | 23.6만 |
|---|
| 2026.03.11 | ₩15,427 | ₩15,628 | ₩15,212 | ₩15,413 | -0.09% | 36.2만 |
|---|
| 2026.03.10 | ₩15,319 | ₩15,889 | ₩15,199 | ₩15,574 | +1.66% | 24.4만 |
|---|
| 2026.03.09 | ₩14,756 | ₩15,172 | ₩14,582 | ₩15,158 | +2.73% | 38.9만 |
|---|
| 2026.03.06 | ₩14,514 | ₩14,957 | ₩14,501 | ₩14,836 | +2.22% | 34.9만 |
|---|
| 2026.03.05 | ₩14,917 | ₩15,051 | ₩14,756 | ₩14,944 | +0.18% | 27.4만 |
|---|
| 2026.03.04 | ₩15,172 | ₩15,440 | ₩14,997 | ₩15,346 | +1.15% | 30.6만 |
|---|
| 2026.03.03 | ₩14,394 | ₩14,756 | ₩14,112 | ₩14,528 | +0.93% | 30.5만 |
|---|
| 2026.03.02 | ₩15,038 | ₩15,433 | ₩14,960 | ₩15,400 | +2.41% | 30만 |
|---|
| 2026.02.27 | ₩15,346 | ₩15,668 | ₩15,293 | ₩15,547 | +1.31% | 39.1만 |
|---|
| 2026.02.26 | ₩15,655 | ₩15,775 | ₩15,433 | ₩15,695 | +0.26% | 14.7만 |
|---|
| 2026.02.25 | ₩15,588 | ₩15,708 | ₩15,413 | ₩15,641 | +0.34% | 11.6만 |
|---|
| 2026.02.24 | ₩15,266 | ₩15,775 | ₩15,266 | ₩15,547 | +1.85% | 50.9만 |
|---|
| 2026.02.23 | ₩15,051 | ₩15,185 | ₩14,890 | ₩14,984 | -0.45% | 11.9만 |
|---|
| 2026.02.20 | ₩14,769 | ₩15,105 | ₩14,743 | ₩15,105 | +2.27% | 13.7만 |
|---|
| 2026.02.19 | ₩14,488 | ₩14,796 | ₩14,407 | ₩14,756 | +1.85% | 16.4만 |
|---|
| 2026.02.18 | ₩14,421 | ₩14,984 | ₩14,206 | ₩14,461 | +0.28% | 23.7만 |
|---|
| 2026.02.17 | ₩14,166 | ₩14,327 | ₩14,112 | ₩14,233 | +0.47% | 11.7만 |
|---|
| 2026.02.13 | ₩14,166 | ₩14,421 | ₩13,951 | ₩14,340 | +1.23% | 23.5만 |
|---|
| 2026.02.12 | ₩14,729 | ₩14,836 | ₩14,374 | ₩14,394 | -2.28% | 45.4만 |
|---|
| 2026.02.11 | ₩14,783 | ₩14,843 | ₩14,501 | ₩14,729 | -0.36% | 33.3만 |
|---|
| 2026.02.10 | ₩14,474 | ₩14,568 | ₩14,421 | ₩14,461 | -0.09% | 30.9만 |
|---|
| 2026.02.09 | ₩14,005 | ₩14,394 | ₩14,005 | ₩14,327 | +2.30% | 26.9만 |
|---|
| 2026.02.06 | ₩13,844 | ₩13,884 | ₩13,643 | ₩13,844 | 0.00% | 19.6만 |
|---|
| 2026.02.05 | ₩13,656 | ₩13,763 | ₩13,475 | ₩13,629 | -0.20% | 17.9만 |
|---|
| 2026.02.04 | ₩13,777 | ₩13,777 | ₩13,334 | ₩13,401 | -2.73% | 39.7만 |
|---|
| 2026.02.03 | ₩13,830 | ₩14,085 | ₩13,723 | ₩14,032 | +1.45% | 24.7만 |
|---|
| 2026.02.02 | ₩13,388 | ₩13,542 | ₩13,347 | ₩13,441 | +0.40% | 16.3만 |
|---|
| 2026.01.30 | ₩13,549 | ₩13,616 | ₩13,361 | ₩13,602 | +0.40% | 27.5만 |
|---|
| 2026.01.29 | ₩13,804 | ₩13,817 | ₩13,254 | ₩13,549 | -1.85% | 15.1만 |
|---|
| 2026.01.28 | ₩14,219 | ₩14,246 | ₩13,643 | ₩13,911 | -2.17% | 26.7만 |
|---|
| 2026.01.27 | ₩14,193 | ₩14,260 | ₩14,005 | ₩14,246 | +0.38% | 14만 |
|---|
| 2026.01.26 | ₩13,643 | ₩13,911 | ₩13,602 | ₩13,884 | +1.77% | 20.9만 |
|---|
| 2026.01.23 | ₩13,415 | ₩13,871 | ₩13,267 | ₩13,804 | +2.90% | 18.3만 |
|---|
| 2026.01.22 | ₩13,254 | ₩13,575 | ₩13,133 | ₩13,495 | +1.82% | 16.9만 |
|---|
| 2026.01.21 | ₩12,704 | ₩12,985 | ₩12,704 | ₩12,958 | +2.01% | 28.1만 |
|---|
| 2026.01.20 | ₩12,167 | ₩12,486 | ₩12,167 | ₩12,395 | +1.87% | 10.2만 |
|---|
| 2026.01.16 | ₩12,408 | ₩12,610 | ₩12,194 | ₩12,234 | -1.41% | 10.6만 |
|---|
| 2026.01.15 | ₩12,395 | ₩12,771 | ₩12,382 | ₩12,516 | +0.97% | 16.5만 |
|---|
| 2026.01.14 | ₩12,449 | ₩12,543 | ₩12,234 | ₩12,274 | -1.40% | 10.8만 |
|---|
| 2026.01.13 | ₩12,730 | ₩12,730 | ₩12,382 | ₩12,382 | -2.74% | 12.1만 |
|---|
| 2026.01.12 | ₩12,797 | ₩12,992 | ₩12,744 | ₩12,865 | +0.52% | 28.8만 |
|---|
| 2026.01.09 | ₩12,516 | ₩12,932 | ₩12,502 | ₩12,744 | +1.82% | 28.7만 |
|---|
| 2026.01.08 | ₩12,140 | ₩12,388 | ₩12,086 | ₩12,167 | +0.22% | 18.3만 |
|---|
| 2026.01.07 | ₩12,301 | ₩12,301 | ₩11,952 | ₩12,194 | -0.87% | 39.9만 |
|---|
| 2026.01.06 | ₩12,247 | ₩12,449 | ₩12,221 | ₩12,435 | +1.53% | 23.7만 |
|---|
| 2026.01.05 | ₩12,006 | ₩12,221 | ₩11,939 | ₩12,086 | +0.67% | 10.1만 |
|---|
| 2026.01.02 | ₩12,569 | ₩12,569 | ₩11,904 | ₩11,966 | -4.80% | 10.3만 |
|---|
| 2025.12.31 | ₩12,690 | ₩12,838 | ₩12,292 | ₩12,757 | +0.53% | 10.4만 |
|---|
| 2025.12.30 | ₩12,556 | ₩12,811 | ₩12,529 | ₩12,690 | +1.07% | 7.3만 |
|---|
| 2025.12.29 | ₩12,382 | ₩12,945 | ₩12,221 | ₩12,449 | +0.54% | 17.4만 |
|---|
| 2025.12.26 | ₩12,395 | ₩12,945 | ₩12,328 | ₩12,945 | +4.44% | 4만 |
|---|
| 2025.12.24 | ₩12,441 | ₩12,517 | ₩11,885 | ₩11,885 | -4.46% | 9.5천 |
|---|
| 2025.12.23 | ₩12,355 | ₩12,556 | ₩12,355 | ₩12,395 | +0.33% | 9.9천 |
|---|
| 2025.12.22 | ₩12,315 | ₩12,730 | ₩12,046 | ₩12,127 | -1.53% | 11.6만 |
|---|
| 2025.12.19 | ₩12,596 | ₩13,233 | ₩12,395 | ₩12,878 | +2.24% | 2.7만 |
|---|
| 2025.12.18 | ₩12,221 | ₩12,596 | ₩12,194 | ₩12,596 | +3.07% | 17.2만 |
|---|
| 2025.12.17 | ₩12,663 | ₩12,677 | ₩12,395 | ₩12,528 | -1.07% | 8.4천 |
|---|
| 2025.12.16 | ₩13,079 | ₩13,079 | ₩12,905 | ₩12,945 | -1.03% | 1.4천 |
|---|
| 2025.12.15 | ₩13,374 | ₩13,482 | ₩13,361 | ₩13,482 | +0.80% | 2.4만 |
|---|
| 2025.12.12 | ₩13,361 | ₩13,361 | ₩13,267 | ₩13,267 | -0.70% | 900 |
|---|
| 2025.12.11 | ₩13,066 | ₩13,254 | ₩13,066 | ₩13,254 | +1.44% | 1.1천 |
|---|
| 2025.12.10 | ₩12,972 | ₩13,012 | ₩12,862 | ₩13,012 | +0.31% | 1.5천 |
|---|
| 2025.12.09 | ₩12,972 | ₩13,093 | ₩12,918 | ₩13,039 | +0.52% | 3.8천 |
|---|
| 2025.12.08 | ₩13,254 | ₩13,254 | ₩12,891 | ₩13,227 | -0.20% | 2.4천 |
|---|
| 2025.12.05 | ₩13,012 | ₩13,079 | ₩12,918 | ₩12,918 | -0.72% | 2.7천 |
|---|
| 2025.12.04 | ₩13,884 | ₩13,938 | ₩13,884 | ₩13,938 | +0.39% | 900 |
|---|
| 2025.12.03 | ₩13,804 | ₩13,804 | ₩13,777 | ₩13,777 | -0.19% | 600 |
|---|
| 2025.12.02 | ₩13,830 | ₩13,844 | ₩13,710 | ₩13,710 | -0.87% | 3.6천 |
|---|
| 2025.12.01 | ₩13,482 | ₩13,562 | ₩13,455 | ₩13,482 | 0.00% | 3.1천 |
|---|
| 2025.11.28 | ₩13,710 | ₩13,710 | ₩13,589 | ₩13,589 | -0.88% | 2.9천 |
|---|
| 2025.11.26 | ₩13,388 | ₩13,710 | ₩13,388 | ₩13,710 | +2.40% | 2.9천 |
|---|
| 2025.11.25 | ₩12,972 | ₩13,106 | ₩12,945 | ₩13,106 | +1.03% | 2.2천 |
|---|
| 2025.11.24 | ₩12,972 | ₩13,052 | ₩12,972 | ₩13,052 | +0.62% | 800 |
|---|
| 2025.11.21 | ₩12,865 | ₩13,012 | ₩12,717 | ₩12,891 | +0.21% | 2.5천 |
|---|
| 2025.11.20 | ₩12,195 | ₩13,240 | ₩12,195 | ₩13,012 | +6.70% | 1.8천 |
|---|
| 2025.11.19 | ₩13,415 | ₩13,415 | ₩13,280 | ₩13,280 | -1.00% | 500 |
|---|
| 2025.11.18 | ₩13,669 | ₩13,669 | ₩13,562 | ₩13,616 | -0.39% | 1.3천 |
|---|
| 2025.11.17 | ₩13,804 | ₩13,804 | ₩13,562 | ₩13,575 | -1.65% | 5천 |
|---|
| 2025.11.14 | ₩13,740 | ₩13,844 | ₩13,740 | ₩13,844 | +0.75% | 800 |
|---|
| 2025.11.13 | ₩13,844 | ₩14,018 | ₩13,696 | ₩13,763 | -0.58% | 6.4천 |
|---|
| 2025.11.12 | ₩13,683 | ₩13,817 | ₩13,575 | ₩13,817 | +0.98% | 1.5천 |
|---|
| 2025.11.11 | ₩14,099 | ₩14,099 | ₩13,710 | ₩13,736 | -2.57% | 9.5천 |
|---|
| 2025.11.10 | ₩13,602 | ₩13,830 | ₩13,602 | ₩13,830 | +1.68% | 1.3천 |
|---|
| 2025.11.07 | ₩13,280 | ₩13,455 | ₩13,267 | ₩13,455 | +1.31% | 2.7천 |
|---|
| 2025.11.06 | ₩13,415 | ₩13,415 | ₩13,254 | ₩13,256 | -1.18% | 1.7천 |
|---|
| 2025.11.05 | ₩13,535 | ₩13,602 | ₩13,535 | ₩13,584 | +0.36% | 2.2천 |
|---|
| 2025.11.04 | ₩13,240 | ₩13,240 | ₩13,160 | ₩13,186 | -0.41% | 2.3천 |
|---|
| 2025.11.03 | ₩13,133 | ₩13,307 | ₩13,119 | ₩13,307 | +1.33% | 2.6천 |
|---|
| 2025.10.31 | ₩12,865 | ₩13,025 | ₩12,865 | ₩13,025 | +1.25% | 1.2천 |
|---|
| 2025.10.30 | ₩12,771 | ₩12,891 | ₩12,771 | ₩12,824 | +0.42% | 1.7천 |
|---|
| 2025.10.29 | ₩12,838 | ₩12,878 | ₩12,744 | ₩12,824 | -0.10% | 4.7천 |
|---|
| 2025.10.28 | ₩12,771 | ₩12,771 | ₩11,711 | ₩12,100 | -5.25% | 2.6천 |
|---|
| 2025.10.27 | ₩12,760 | ₩12,905 | ₩12,760 | ₩12,771 | +0.08% | 700 |
|---|
| 2025.10.24 | ₩12,730 | ₩12,744 | ₩12,730 | ₩12,744 | +0.11% | 1.5천 |
|---|
| 2025.10.23 | ₩12,543 | ₩12,704 | ₩12,543 | ₩12,663 | +0.96% | 2.1천 |
|---|
| 2025.10.22 | ₩12,475 | ₩12,636 | ₩12,475 | ₩12,516 | +0.32% | 7천 |
|---|
| 2025.10.21 | ₩12,301 | ₩12,341 | ₩12,301 | ₩12,341 | +0.33% | 1.1천 |
|---|
| 2025.10.20 | ₩12,221 | ₩12,301 | ₩12,221 | ₩12,301 | +0.66% | 1천 |
|---|
| 2025.10.17 | ₩11,832 | ₩12,140 | ₩11,711 | ₩11,711 | -1.02% | 3.1천 |
|---|
| 2025.10.16 | ₩11,416 | ₩11,416 | ₩11,416 | ₩11,416 | 0.00% | 700 |
|---|
| 2025.10.15 | ₩11,510 | ₩11,510 | ₩11,201 | ₩11,201 | -2.68% | 2.6천 |
|---|
| 2025.10.14 | ₩11,469 | ₩11,469 | ₩11,402 | ₩11,402 | -0.58% | 2.3천 |
|---|
| 2025.10.13 | ₩11,416 | ₩11,469 | ₩11,416 | ₩11,469 | +0.47% | 800 |
|---|
| 2025.10.10 | ₩11,389 | ₩11,456 | ₩11,074 | ₩11,201 | -1.65% | 5천 |
|---|