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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩19,215 | ₩19,456 | ₩18,504 | ₩19,027 | -0.98% | 487.3만 |
| 2026.09.28–2026.10.02 | ₩16,118 | ₩17,244 | ₩16,037 | ₩17,244 | +6.99% | 334.3만 |
| 2026.09.21–2026.09.25 | ₩16,989 | ₩17,083 | ₩16,057 | ₩16,413 | -3.39% | 277.3만 |
| 2026.09.14–2026.09.18 | ₩16,185 | ₩16,942 | ₩16,138 | ₩16,721 | +3.31% | 237.7만 |
| 2026.09.08–2026.09.11 | ₩16,855 | ₩17,157 | ₩16,486 | ₩16,734 | -0.72% | 175.4만 |
| 2026.08.31–2026.09.04 | ₩15,380 | ₩16,681 | ₩15,213 | ₩16,439 | +6.89% | 258.3만 |
| 2026.08.24–2026.08.28 | ₩14,589 | ₩15,353 | ₩14,589 | ₩15,072 | +3.31% | 198만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,911 |
| ₩14,046 |
| ₩14,763 |
| +4.36% |
| 242.6만 |
| 2026.08.10–2026.08.14 | ₩15,353 | ₩15,353 | ₩13,731 | ₩14,026 | -8.65% | 312.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,782 | ₩15,903 | ₩15,394 | ₩15,487 | -1.87% | 182.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,420 | ₩15,836 | ₩15,286 | ₩15,729 | +2.00% | 177.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,635 | ₩15,930 | ₩15,313 | ₩15,326 | -1.97% | 232.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,024 | ₩16,191 | ₩14,938 | ₩15,514 | -3.18% | 241.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,487 | ₩16,334 | ₩15,286 | ₩16,279 | +5.11% | 157.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,782 | ₩15,876 | ₩15,199 | ₩15,568 | -1.36% | 148.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,273 | ₩15,883 | ₩15,186 | ₩15,782 | +3.34% | 181.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,984 | ₩16,037 | ₩14,938 | ₩15,179 | -5.03% | 180.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,938 | ₩15,595 | ₩14,716 | ₩15,568 | +4.22% | 152.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,367 | ₩15,756 | ₩14,160 | ₩15,031 | -2.18% | 124.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,809 | ₩15,997 | ₩15,018 | ₩15,286 | -3.31% | 130.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,943 | ₩16,339 | ₩15,394 | ₩15,729 | -1.35% | 264.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,681 | ₩16,775 | ₩15,514 | ₩15,715 | -5.79% | 144.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,110 | ₩17,459 | ₩16,466 | ₩16,895 | -1.25% | 82.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,022 | ₩18,022 | ₩16,574 | ₩16,949 | -5.95% | 185.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,089 | ₩18,366 | ₩17,693 | ₩17,780 | -1.70% | 186.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,780 | ₩18,303 | ₩17,646 | ₩17,874 | +0.53% | 216.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,721 | ₩17,981 | ₩16,225 | ₩17,888 | +6.98% | 143.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,554 | ₩16,768 | ₩15,246 | ₩16,600 | +6.72% | 479.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,568 | ₩16,091 | ₩15,280 | ₩15,300 | -1.72% | 234.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,723 | ₩16,051 | ₩14,643 | ₩14,991 | +1.82% | 234.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,750 | ₩15,883 | ₩14,214 | ₩14,267 | -3.27% | 142.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,031 | ₩15,434 | ₩14,106 | ₩14,830 | -1.34% | 153.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,045 | ₩15,769 | ₩14,884 | ₩15,541 | +3.30% | 128.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,160 | ₩15,099 | ₩14,106 | ₩15,099 | +6.63% | 65.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,999 | ₩14,837 | ₩13,945 | ₩14,334 | +2.39% | 160만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,382 | ₩14,079 | ₩13,329 | ₩13,838 | +3.41% | 118.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,637 | ₩14,254 | ₩13,248 | ₩13,597 | -0.29% | 104.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,162 | ₩13,865 | ₩12,162 | ₩13,798 | +13.45% | 73.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,792 | ₩12,987 | ₩12,189 | ₩12,229 | -4.40% | 78.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,001 | ₩12,926 | ₩11,934 | ₩12,739 | +6.15% | 120.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,377 | ₩12,940 | ₩11,899 | ₩11,961 | -3.36% | 45.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,309 | ₩12,940 | ₩11,880 | ₩12,940 | +5.12% | 17.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,369 | ₩13,476 | ₩12,189 | ₩12,873 | -3.71% | 23.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,248 | ₩13,355 | ₩12,857 | ₩13,262 | +0.10% | 9.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩13,476 | ₩13,932 | ₩12,913 | ₩12,913 | -4.18% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,967 | ₩13,704 | ₩12,940 | ₩13,583 | +4.76% | 8.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩13,798 | ₩13,798 | ₩12,190 | ₩12,886 | -6.61% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,597 | ₩14,093 | ₩13,570 | ₩13,838 | +1.78% | 2만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,127 | ₩13,597 | ₩13,114 | ₩13,449 | +2.45% | 1.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,755 | ₩13,020 | ₩11,706 | ₩13,020 | +2.08% | 1.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,216 | ₩12,739 | ₩12,216 | ₩12,739 | +4.28% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,411 | ₩12,135 | ₩11,197 | ₩11,706 | +2.59% | 9.5천 |
|---|
| 2025.10.10–2025.10.10 | ₩11,384 | ₩11,451 | ₩11,069 | ₩11,197 | -1.65% | 5천 |
|---|