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 | ₩19,097 | ₩19,238 | ₩19,003 | ₩19,030 | -0.35% | 67.1만 |
| 2026.10.08 | ₩18,748 | ₩19,030 | ₩18,701 | ₩18,855 | +0.57% | 54.5만 |
| 2026.10.07 | ₩18,708 | ₩18,916 | ₩18,601 | ₩18,721 | +0.07% | 70.4만 |
| 2026.10.06 | ₩18,963 | ₩19,016 | ₩18,507 | ₩18,627 | -1.77% | 72.3만 |
| 2026.10.05 | ₩19,218 | ₩19,459 | ₩18,634 | ₩18,668 | -2.86% | 223.1만 |
| 2026.10.02 | ₩16,804 | ₩17,246 | ₩16,482 | ₩17,246 | +2.63% | 81.8만 |
| 2026.10.01 | ₩16,616 | ₩16,710 | ₩16,321 | ₩16,589 | -0.16% | 102.1만 |
| 2026.09.30 | ₩16,629 | ₩16,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,656 |
| +0.16% |
| 59만 |
| 2026.09.29 | ₩16,106 | ₩16,334 | ₩16,039 | ₩16,334 | +1.42% | 53만 |
|---|
| 2026.09.28 | ₩16,120 | ₩16,294 | ₩16,053 | ₩16,160 | +0.25% | 38.5만 |
|---|
| 2026.09.25 | ₩16,200 | ₩16,428 | ₩16,059 | ₩16,415 | +1.32% | 59.3만 |
|---|
| 2026.09.24 | ₩16,361 | ₩16,428 | ₩16,133 | ₩16,200 | -0.98% | 60.3만 |
|---|
| 2026.09.23 | ₩16,897 | ₩16,938 | ₩16,381 | ₩16,428 | -2.78% | 63.3만 |
|---|
| 2026.09.22 | ₩16,790 | ₩17,057 | ₩16,790 | ₩17,045 | +1.52% | 60.4만 |
|---|
| 2026.09.21 | ₩16,991 | ₩17,085 | ₩16,857 | ₩16,978 | -0.08% | 34만 |
|---|
| 2026.09.18 | ₩16,710 | ₩16,763 | ₩16,576 | ₩16,723 | +0.08% | 41.8만 |
|---|
| 2026.09.17 | ₩16,830 | ₩16,871 | ₩16,455 | ₩16,830 | 0.00% | 43.6만 |
|---|
| 2026.09.16 | ₩16,589 | ₩16,944 | ₩16,515 | ₩16,857 | +1.62% | 62.9만 |
|---|
| 2026.09.15 | ₩16,602 | ₩16,763 | ₩16,576 | ₩16,589 | -0.08% | 36.6만 |
|---|
| 2026.09.14 | ₩16,187 | ₩16,696 | ₩16,140 | ₩16,576 | +2.40% | 52.9만 |
|---|
| 2026.09.11 | ₩16,991 | ₩17,005 | ₩16,609 | ₩16,737 | -1.50% | 35만 |
|---|
| 2026.09.10 | ₩16,522 | ₩17,159 | ₩16,522 | ₩17,045 | +3.17% | 61만 |
|---|
| 2026.09.09 | ₩16,723 | ₩16,804 | ₩16,488 | ₩16,696 | -0.16% | 38.6만 |
|---|
| 2026.09.08 | ₩16,857 | ₩17,018 | ₩16,696 | ₩16,790 | -0.40% | 40.7만 |
|---|
| 2026.09.04 | ₩16,334 | ₩16,535 | ₩16,334 | ₩16,442 | +0.66% | 33.2만 |
|---|
| 2026.09.03 | ₩16,616 | ₩16,683 | ₩16,529 | ₩16,616 | 0.00% | 31.6만 |
|---|
| 2026.09.02 | ₩16,026 | ₩16,509 | ₩16,026 | ₩16,415 | +2.43% | 55.8만 |
|---|
| 2026.09.01 | ₩15,449 | ₩16,012 | ₩15,449 | ₩15,771 | +2.08% | 52.4만 |
|---|
| 2026.08.31 | ₩15,382 | ₩15,449 | ₩15,214 | ₩15,382 | 0.00% | 85.3만 |
|---|
| 2026.08.28 | ₩15,087 | ₩15,141 | ₩14,805 | ₩15,074 | -0.09% | 41.1만 |
|---|
| 2026.08.27 | ₩15,181 | ₩15,221 | ₩15,047 | ₩15,087 | -0.62% | 42.9만 |
|---|
| 2026.08.26 | ₩15,342 | ₩15,355 | ₩15,114 | ₩15,141 | -1.31% | 36.8만 |
|---|
| 2026.08.25 | ₩15,047 | ₩15,328 | ₩14,906 | ₩15,315 | +1.78% | 36만 |
|---|
| 2026.08.24 | ₩14,591 | ₩15,047 | ₩14,591 | ₩15,047 | +3.13% | 41.2만 |
|---|
| 2026.08.21 | ₩14,604 | ₩14,913 | ₩14,604 | ₩14,765 | +1.10% | 49만 |
|---|
| 2026.08.20 | ₩14,215 | ₩14,564 | ₩14,209 | ₩14,443 | +1.60% | 43.6만 |
|---|
| 2026.08.19 | ₩14,497 | ₩14,530 | ₩14,202 | ₩14,202 | -2.04% | 47만 |
|---|
| 2026.08.18 | ₩14,189 | ₩14,370 | ₩14,095 | ₩14,095 | -0.66% | 57.6만 |
|---|
| 2026.08.17 | ₩14,148 | ₩14,289 | ₩14,048 | ₩14,215 | +0.47% | 45.5만 |
|---|
| 2026.08.14 | ₩14,054 | ₩14,068 | ₩13,733 | ₩14,028 | -0.19% | 69.3만 |
|---|
| 2026.08.13 | ₩14,336 | ₩14,457 | ₩14,148 | ₩14,215 | -0.84% | 114.8만 |
|---|
| 2026.08.12 | ₩14,417 | ₩14,497 | ₩14,235 | ₩14,309 | -0.74% | 35.2만 |
|---|
| 2026.08.11 | ₩15,007 | ₩15,007 | ₩14,470 | ₩14,551 | -3.04% | 48.6만 |
|---|
| 2026.08.10 | ₩15,355 | ₩15,355 | ₩14,886 | ₩14,940 | -2.71% | 44.3만 |
|---|
| 2026.08.07 | ₩15,677 | ₩15,704 | ₩15,395 | ₩15,489 | -1.20% | 31.8만 |
|---|
| 2026.08.06 | ₩15,677 | ₩15,805 | ₩15,613 | ₩15,677 | 0.00% | 29.7만 |
|---|
| 2026.08.05 | ₩15,825 | ₩15,905 | ₩15,503 | ₩15,543 | -1.78% | 39.4만 |
|---|
| 2026.08.04 | ₩15,865 | ₩15,865 | ₩15,563 | ₩15,637 | -1.44% | 29.5만 |
|---|
| 2026.08.03 | ₩15,784 | ₩15,849 | ₩15,543 | ₩15,717 | -0.42% | 52.2만 |
|---|
| 2026.07.31 | ₩15,825 | ₩15,825 | ₩15,516 | ₩15,731 | -0.59% | 29.6만 |
|---|
| 2026.07.30 | ₩15,516 | ₩15,838 | ₩15,516 | ₩15,838 | +2.07% | 35.8만 |
|---|
| 2026.07.29 | ₩15,556 | ₩15,610 | ₩15,288 | ₩15,302 | -1.64% | 41.2만 |
|---|
| 2026.07.28 | ₩15,704 | ₩15,825 | ₩15,583 | ₩15,583 | -0.77% | 43만 |
|---|
| 2026.07.27 | ₩15,422 | ₩15,530 | ₩15,342 | ₩15,476 | +0.35% | 27.6만 |
|---|
| 2026.07.24 | ₩15,597 | ₩15,610 | ₩15,315 | ₩15,328 | -1.72% | 43.7만 |
|---|
| 2026.07.23 | ₩15,637 | ₩15,865 | ₩15,583 | ₩15,744 | +0.69% | 65.2만 |
|---|
| 2026.07.22 | ₩15,382 | ₩15,932 | ₩15,328 | ₩15,919 | +3.49% | 43.6만 |
|---|
| 2026.07.21 | ₩15,731 | ₩15,758 | ₩15,382 | ₩15,503 | -1.45% | 41.5만 |
|---|
| 2026.07.20 | ₩15,637 | ₩15,744 | ₩15,530 | ₩15,704 | +0.43% | 38.6만 |
|---|
| 2026.07.17 | ₩15,369 | ₩15,543 | ₩15,369 | ₩15,516 | +0.96% | 34.3만 |
|---|
| 2026.07.16 | ₩15,208 | ₩15,465 | ₩14,940 | ₩15,355 | +0.97% | 43.4만 |
|---|
| 2026.07.15 | ₩16,026 | ₩16,133 | ₩15,811 | ₩15,811 | -1.34% | 80.7만 |
|---|
| 2026.07.14 | ₩16,026 | ₩16,193 | ₩15,979 | ₩16,053 | +0.17% | 47.9만 |
|---|
| 2026.07.13 | ₩16,026 | ₩16,120 | ₩15,771 | ₩15,851 | -1.09% | 35.2만 |
|---|
| 2026.07.10 | ₩16,214 | ₩16,336 | ₩16,120 | ₩16,281 | +0.41% | 39.9만 |
|---|
| 2026.07.09 | ₩15,436 | ₩15,817 | ₩15,436 | ₩15,744 | +2.00% | 21.7만 |
|---|
| 2026.07.08 | ₩15,436 | ₩15,516 | ₩15,288 | ₩15,382 | -0.35% | 32.6만 |
|---|
| 2026.07.07 | ₩15,677 | ₩15,825 | ₩15,503 | ₩15,543 | -0.86% | 31.7만 |
|---|
| 2026.07.06 | ₩15,489 | ₩15,664 | ₩15,395 | ₩15,570 | +0.52% | 32.1만 |
|---|
| 2026.07.02 | ₩15,691 | ₩15,806 | ₩15,479 | ₩15,570 | -0.77% | 23.8만 |
|---|
| 2026.07.01 | ₩15,342 | ₩15,530 | ₩15,201 | ₩15,476 | +0.87% | 75.3만 |
|---|
| 2026.06.30 | ₩15,476 | ₩15,731 | ₩15,429 | ₩15,623 | +0.95% | 24.1만 |
|---|
| 2026.06.29 | ₩15,784 | ₩15,878 | ₩15,650 | ₩15,811 | +0.17% | 25.5만 |
|---|
| 2026.06.26 | ₩15,650 | ₩15,885 | ₩15,597 | ₩15,784 | +0.86% | 30.1만 |
|---|
| 2026.06.25 | ₩15,691 | ₩15,825 | ₩15,550 | ₩15,677 | -0.09% | 31.6만 |
|---|
| 2026.06.24 | ₩15,543 | ₩15,556 | ₩15,342 | ₩15,516 | -0.17% | 30.6만 |
|---|
| 2026.06.23 | ₩15,342 | ₩15,691 | ₩15,302 | ₩15,691 | +2.27% | 40.7만 |
|---|
| 2026.06.22 | ₩15,275 | ₩15,617 | ₩15,188 | ₩15,597 | +2.11% | 48.2만 |
|---|
| 2026.06.18 | ₩15,020 | ₩15,208 | ₩14,940 | ₩15,181 | +1.07% | 64.9만 |
|---|
| 2026.06.17 | ₩15,543 | ₩15,650 | ₩14,980 | ₩15,100 | -2.85% | 71.8만 |
|---|
| 2026.06.16 | ₩15,691 | ₩15,691 | ₩15,335 | ₩15,355 | -2.14% | 23.6만 |
|---|
| 2026.06.15 | ₩15,986 | ₩16,039 | ₩15,563 | ₩15,677 | -1.93% | 20.1만 |
|---|
| 2026.06.12 | ₩15,449 | ₩15,597 | ₩15,355 | ₩15,570 | +0.78% | 34.4만 |
|---|
| 2026.06.11 | ₩14,940 | ₩15,409 | ₩14,859 | ₩15,275 | +2.24% | 40만 |
|---|
| 2026.06.10 | ₩14,913 | ₩15,087 | ₩14,718 | ₩14,805 | -0.72% | 32.4만 |
|---|
| 2026.06.09 | ₩15,154 | ₩15,235 | ₩15,007 | ₩15,194 | +0.27% | 20.1만 |
|---|
| 2026.06.08 | ₩14,940 | ₩15,007 | ₩14,779 | ₩14,953 | +0.09% | 25.6만 |
|---|
| 2026.06.05 | ₩15,087 | ₩15,194 | ₩14,966 | ₩15,033 | -0.36% | 28.5만 |
|---|
| 2026.06.04 | ₩15,382 | ₩15,758 | ₩14,162 | ₩15,342 | -0.26% | 18.2만 |
|---|
| 2026.06.03 | ₩15,235 | ₩15,409 | ₩15,027 | ₩15,235 | 0.00% | 18.1만 |
|---|
| 2026.06.02 | ₩15,516 | ₩15,717 | ₩15,416 | ₩15,610 | +0.61% | 25.7만 |
|---|
| 2026.06.01 | ₩15,369 | ₩15,463 | ₩15,248 | ₩15,436 | +0.44% | 34만 |
|---|
| 2026.05.29 | ₩15,141 | ₩15,402 | ₩15,020 | ₩15,288 | +0.97% | 46.6만 |
|---|
| 2026.05.28 | ₩15,409 | ₩15,731 | ₩15,369 | ₩15,382 | -0.17% | 23.6만 |
|---|
| 2026.05.27 | ₩15,825 | ₩15,999 | ₩15,530 | ₩15,637 | -1.19% | 30.5만 |
|---|
| 2026.05.26 | ₩15,811 | ₩15,865 | ₩15,530 | ₩15,825 | +0.08% | 29.5만 |
|---|
| 2026.05.22 | ₩15,865 | ₩15,892 | ₩15,644 | ₩15,731 | -0.85% | 23.3만 |
|---|
| 2026.05.21 | ₩15,932 | ₩16,106 | ₩15,724 | ₩15,932 | 0.00% | 24.8만 |
|---|
| 2026.05.20 | ₩15,892 | ₩16,341 | ₩15,865 | ₩16,281 | +2.45% | 88.8만 |
|---|
| 2026.05.19 | ₩15,476 | ₩15,737 | ₩15,395 | ₩15,717 | +1.56% | 107.7만 |
|---|
| 2026.05.18 | ₩15,945 | ₩16,026 | ₩15,825 | ₩16,026 | +0.50% | 19.5만 |
|---|
| 2026.05.15 | ₩15,570 | ₩15,818 | ₩15,516 | ₩15,717 | +0.95% | 24.4만 |
|---|
| 2026.05.14 | ₩15,825 | ₩16,126 | ₩15,798 | ₩16,093 | +1.69% | 24.5만 |
|---|
| 2026.05.13 | ₩16,066 | ₩16,294 | ₩15,516 | ₩15,570 | -3.09% | 43만 |
|---|
| 2026.05.12 | ₩16,401 | ₩16,535 | ₩16,254 | ₩16,468 | +0.41% | 36.7만 |
|---|
| 2026.05.11 | ₩16,683 | ₩16,777 | ₩16,408 | ₩16,442 | -1.45% | 15.6만 |
|---|
| 2026.05.08 | ₩16,897 | ₩17,032 | ₩16,763 | ₩16,897 | 0.00% | 11.9만 |
|---|
| 2026.05.07 | ₩17,032 | ₩17,032 | ₩16,468 | ₩16,495 | -3.15% | 14.3만 |
|---|
| 2026.05.06 | ₩17,125 | ₩17,246 | ₩16,857 | ₩17,099 | -0.16% | 18.9만 |
|---|
| 2026.05.05 | ₩17,193 | ₩17,461 | ₩17,058 | ₩17,260 | +0.39% | 12.1만 |
|---|
| 2026.05.04 | ₩17,112 | ₩17,320 | ₩16,938 | ₩17,018 | -0.55% | 25.4만 |
|---|
| 2026.05.01 | ₩17,032 | ₩17,193 | ₩16,656 | ₩16,951 | -0.47% | 10.7만 |
|---|
| 2026.04.30 | ₩17,038 | ₩17,353 | ₩16,817 | ₩17,260 | +1.30% | 23.1만 |
|---|
| 2026.04.29 | ₩17,125 | ₩17,125 | ₩16,576 | ₩16,723 | -2.35% | 94.2만 |
|---|
| 2026.04.28 | ₩17,219 | ₩17,353 | ₩16,977 | ₩17,353 | +0.78% | 17.4만 |
|---|
| 2026.04.27 | ₩18,024 | ₩18,024 | ₩17,521 | ₩17,555 | -2.60% | 40.1만 |
|---|
| 2026.04.24 | ₩17,957 | ₩17,957 | ₩17,695 | ₩17,783 | -0.97% | 24.4만 |
|---|
| 2026.04.23 | ₩18,145 | ₩18,279 | ₩17,890 | ₩18,037 | -0.59% | 26.7만 |
|---|
| 2026.04.22 | ₩18,091 | ₩18,158 | ₩17,917 | ₩18,064 | -0.15% | 46.1만 |
|---|
| 2026.04.21 | ₩18,212 | ₩18,369 | ₩17,809 | ₩17,863 | -1.91% | 41만 |
|---|
| 2026.04.20 | ₩18,091 | ₩18,306 | ₩18,011 | ₩18,198 | +0.59% | 48.6만 |
|---|
| 2026.04.17 | ₩18,306 | ₩18,306 | ₩17,742 | ₩17,876 | -2.34% | 59.6만 |
|---|
| 2026.04.16 | ₩18,051 | ₩18,078 | ₩17,850 | ₩18,051 | 0.00% | 30.8만 |
|---|
| 2026.04.15 | ₩18,225 | ₩18,225 | ₩17,836 | ₩17,903 | -1.77% | 81.9만 |
|---|
| 2026.04.14 | ₩18,104 | ₩18,285 | ₩17,997 | ₩18,225 | +0.67% | 26.3만 |
|---|
| 2026.04.13 | ₩17,783 | ₩18,051 | ₩17,648 | ₩18,011 | +1.28% | 18.4만 |
|---|
| 2026.04.10 | ₩17,930 | ₩17,984 | ₩17,675 | ₩17,890 | -0.22% | 24.6만 |
|---|
| 2026.04.09 | ₩17,260 | ₩17,635 | ₩17,233 | ₩17,622 | +2.10% | 40.3만 |
|---|
| 2026.04.08 | ₩17,246 | ₩17,246 | ₩16,924 | ₩17,152 | -0.54% | 40.9만 |
|---|
| 2026.04.07 | ₩16,428 | ₩16,482 | ₩16,227 | ₩16,468 | +0.24% | 17.6만 |
|---|
| 2026.04.06 | ₩16,723 | ₩16,857 | ₩16,522 | ₩16,549 | -1.04% | 19.8만 |
|---|
| 2026.04.02 | ₩16,240 | ₩16,770 | ₩16,240 | ₩16,602 | +2.23% | 33.3만 |
|---|
| 2026.04.01 | ₩16,281 | ₩16,589 | ₩16,220 | ₩16,455 | +1.07% | 35.9만 |
|---|
| 2026.03.31 | ₩15,717 | ₩16,100 | ₩15,536 | ₩16,012 | +1.88% | 292.1만 |
|---|
| 2026.03.30 | ₩15,556 | ₩15,610 | ₩15,248 | ₩15,328 | -1.47% | 117.7만 |
|---|
| 2026.03.27 | ₩15,382 | ₩15,771 | ₩15,281 | ₩15,302 | -0.52% | 58.5만 |
|---|
| 2026.03.26 | ₩15,610 | ₩15,677 | ₩15,408 | ₩15,449 | -1.03% | 46.4만 |
|---|
| 2026.03.25 | ₩15,892 | ₩16,093 | ₩15,677 | ₩15,905 | +0.08% | 67.4만 |
|---|
| 2026.03.24 | ₩15,342 | ₩15,677 | ₩15,328 | ₩15,677 | +2.19% | 25.3만 |
|---|
| 2026.03.23 | ₩15,570 | ₩15,972 | ₩15,416 | ₩15,744 | +1.12% | 37.3만 |
|---|
| 2026.03.20 | ₩15,637 | ₩15,637 | ₩14,926 | ₩14,993 | -4.12% | 46.8만 |
|---|
| 2026.03.19 | ₩15,275 | ₩16,053 | ₩15,194 | ₩15,945 | +4.39% | 84.4만 |
|---|
| 2026.03.18 | ₩14,953 | ₩15,731 | ₩14,893 | ₩15,664 | +4.75% | 66만 |
|---|
| 2026.03.17 | ₩15,087 | ₩15,154 | ₩14,805 | ₩14,846 | -1.60% | 14.1만 |
|---|
| 2026.03.16 | ₩14,725 | ₩14,899 | ₩14,644 | ₩14,792 | +0.46% | 23만 |
|---|
| 2026.03.13 | ₩14,805 | ₩14,926 | ₩14,215 | ₩14,269 | -3.62% | 19.5만 |
|---|
| 2026.03.12 | ₩14,872 | ₩14,940 | ₩14,457 | ₩14,497 | -2.52% | 23.6만 |
|---|
| 2026.03.11 | ₩15,422 | ₩15,623 | ₩15,208 | ₩15,409 | -0.09% | 36.2만 |
|---|
| 2026.03.10 | ₩15,315 | ₩15,885 | ₩15,194 | ₩15,570 | +1.66% | 24.4만 |
|---|
| 2026.03.09 | ₩14,752 | ₩15,168 | ₩14,577 | ₩15,154 | +2.73% | 38.9만 |
|---|
| 2026.03.06 | ₩14,510 | ₩14,953 | ₩14,497 | ₩14,832 | +2.22% | 34.9만 |
|---|
| 2026.03.05 | ₩14,913 | ₩15,047 | ₩14,752 | ₩14,940 | +0.18% | 27.4만 |
|---|
| 2026.03.04 | ₩15,168 | ₩15,436 | ₩14,993 | ₩15,342 | +1.15% | 30.6만 |
|---|
| 2026.03.03 | ₩14,390 | ₩14,752 | ₩14,108 | ₩14,524 | +0.93% | 30.5만 |
|---|
| 2026.03.02 | ₩15,033 | ₩15,429 | ₩14,956 | ₩15,395 | +2.41% | 30만 |
|---|
| 2026.02.27 | ₩15,342 | ₩15,664 | ₩15,288 | ₩15,543 | +1.31% | 39.1만 |
|---|
| 2026.02.26 | ₩15,650 | ₩15,771 | ₩15,429 | ₩15,691 | +0.26% | 14.7만 |
|---|
| 2026.02.25 | ₩15,583 | ₩15,704 | ₩15,409 | ₩15,637 | +0.34% | 11.6만 |
|---|
| 2026.02.24 | ₩15,261 | ₩15,771 | ₩15,261 | ₩15,543 | +1.85% | 50.9만 |
|---|
| 2026.02.23 | ₩15,047 | ₩15,181 | ₩14,886 | ₩14,980 | -0.45% | 11.9만 |
|---|
| 2026.02.20 | ₩14,765 | ₩15,100 | ₩14,738 | ₩15,100 | +2.27% | 13.7만 |
|---|
| 2026.02.19 | ₩14,484 | ₩14,792 | ₩14,403 | ₩14,752 | +1.85% | 16.4만 |
|---|
| 2026.02.18 | ₩14,417 | ₩14,980 | ₩14,202 | ₩14,457 | +0.28% | 23.7만 |
|---|
| 2026.02.17 | ₩14,162 | ₩14,323 | ₩14,108 | ₩14,229 | +0.47% | 11.7만 |
|---|
| 2026.02.13 | ₩14,162 | ₩14,417 | ₩13,947 | ₩14,336 | +1.23% | 23.5만 |
|---|
| 2026.02.12 | ₩14,725 | ₩14,832 | ₩14,370 | ₩14,390 | -2.28% | 45.4만 |
|---|
| 2026.02.11 | ₩14,779 | ₩14,839 | ₩14,497 | ₩14,725 | -0.36% | 33.3만 |
|---|
| 2026.02.10 | ₩14,470 | ₩14,564 | ₩14,417 | ₩14,457 | -0.09% | 30.9만 |
|---|
| 2026.02.09 | ₩14,001 | ₩14,390 | ₩14,001 | ₩14,323 | +2.30% | 26.9만 |
|---|
| 2026.02.06 | ₩13,840 | ₩13,880 | ₩13,639 | ₩13,840 | 0.00% | 19.6만 |
|---|
| 2026.02.05 | ₩13,652 | ₩13,759 | ₩13,471 | ₩13,625 | -0.20% | 17.9만 |
|---|
| 2026.02.04 | ₩13,773 | ₩13,773 | ₩13,330 | ₩13,397 | -2.73% | 39.7만 |
|---|
| 2026.02.03 | ₩13,826 | ₩14,081 | ₩13,719 | ₩14,028 | +1.45% | 24.7만 |
|---|
| 2026.02.02 | ₩13,384 | ₩13,538 | ₩13,344 | ₩13,438 | +0.40% | 16.3만 |
|---|
| 2026.01.30 | ₩13,545 | ₩13,612 | ₩13,357 | ₩13,598 | +0.40% | 27.5만 |
|---|
| 2026.01.29 | ₩13,800 | ₩13,813 | ₩13,250 | ₩13,545 | -1.85% | 15.1만 |
|---|
| 2026.01.28 | ₩14,215 | ₩14,242 | ₩13,639 | ₩13,907 | -2.17% | 26.7만 |
|---|
| 2026.01.27 | ₩14,189 | ₩14,256 | ₩14,001 | ₩14,242 | +0.38% | 14만 |
|---|
| 2026.01.26 | ₩13,639 | ₩13,907 | ₩13,598 | ₩13,880 | +1.77% | 20.9만 |
|---|
| 2026.01.23 | ₩13,411 | ₩13,867 | ₩13,263 | ₩13,800 | +2.90% | 18.3만 |
|---|
| 2026.01.22 | ₩13,250 | ₩13,572 | ₩13,129 | ₩13,491 | +1.82% | 16.9만 |
|---|
| 2026.01.21 | ₩12,700 | ₩12,982 | ₩12,700 | ₩12,955 | +2.01% | 28.1만 |
|---|
| 2026.01.20 | ₩12,164 | ₩12,483 | ₩12,164 | ₩12,391 | +1.87% | 10.2만 |
|---|
| 2026.01.16 | ₩12,405 | ₩12,606 | ₩12,190 | ₩12,231 | -1.41% | 10.6만 |
|---|
| 2026.01.15 | ₩12,391 | ₩12,767 | ₩12,378 | ₩12,512 | +0.97% | 16.5만 |
|---|
| 2026.01.14 | ₩12,445 | ₩12,539 | ₩12,231 | ₩12,271 | -1.40% | 10.8만 |
|---|
| 2026.01.13 | ₩12,727 | ₩12,727 | ₩12,378 | ₩12,378 | -2.74% | 12.1만 |
|---|
| 2026.01.12 | ₩12,794 | ₩12,988 | ₩12,740 | ₩12,861 | +0.52% | 28.8만 |
|---|
| 2026.01.09 | ₩12,512 | ₩12,928 | ₩12,499 | ₩12,740 | +1.82% | 28.7만 |
|---|
| 2026.01.08 | ₩12,137 | ₩12,385 | ₩12,083 | ₩12,164 | +0.22% | 18.3만 |
|---|
| 2026.01.07 | ₩12,298 | ₩12,298 | ₩11,949 | ₩12,190 | -0.87% | 39.9만 |
|---|
| 2026.01.06 | ₩12,244 | ₩12,445 | ₩12,217 | ₩12,432 | +1.53% | 23.7만 |
|---|
| 2026.01.05 | ₩12,003 | ₩12,217 | ₩11,936 | ₩12,083 | +0.67% | 10.1만 |
|---|
| 2026.01.02 | ₩12,566 | ₩12,566 | ₩11,901 | ₩11,962 | -4.80% | 10.3만 |
|---|
| 2025.12.31 | ₩12,687 | ₩12,834 | ₩12,288 | ₩12,754 | +0.53% | 10.4만 |
|---|
| 2025.12.30 | ₩12,552 | ₩12,807 | ₩12,526 | ₩12,687 | +1.07% | 7.3만 |
|---|
| 2025.12.29 | ₩12,378 | ₩12,941 | ₩12,217 | ₩12,445 | +0.54% | 17.4만 |
|---|
| 2025.12.26 | ₩12,391 | ₩12,941 | ₩12,324 | ₩12,941 | +4.44% | 4만 |
|---|
| 2025.12.24 | ₩12,437 | ₩12,514 | ₩11,882 | ₩11,882 | -4.46% | 9.5천 |
|---|
| 2025.12.23 | ₩12,351 | ₩12,552 | ₩12,351 | ₩12,391 | +0.33% | 9.9천 |
|---|
| 2025.12.22 | ₩12,311 | ₩12,727 | ₩12,043 | ₩12,123 | -1.53% | 11.6만 |
|---|
| 2025.12.19 | ₩12,593 | ₩13,230 | ₩12,391 | ₩12,874 | +2.24% | 2.7만 |
|---|
| 2025.12.18 | ₩12,217 | ₩12,593 | ₩12,190 | ₩12,593 | +3.07% | 17.2만 |
|---|
| 2025.12.17 | ₩12,660 | ₩12,673 | ₩12,391 | ₩12,524 | -1.07% | 8.4천 |
|---|
| 2025.12.16 | ₩13,075 | ₩13,075 | ₩12,901 | ₩12,941 | -1.03% | 1.4천 |
|---|
| 2025.12.15 | ₩13,370 | ₩13,478 | ₩13,357 | ₩13,478 | +0.80% | 2.4만 |
|---|
| 2025.12.12 | ₩13,357 | ₩13,357 | ₩13,263 | ₩13,263 | -0.70% | 900 |
|---|
| 2025.12.11 | ₩13,062 | ₩13,250 | ₩13,062 | ₩13,250 | +1.44% | 1.1천 |
|---|
| 2025.12.10 | ₩12,968 | ₩13,008 | ₩12,858 | ₩13,008 | +0.31% | 1.5천 |
|---|
| 2025.12.09 | ₩12,968 | ₩13,089 | ₩12,915 | ₩13,035 | +0.52% | 3.8천 |
|---|
| 2025.12.08 | ₩13,250 | ₩13,250 | ₩12,888 | ₩13,223 | -0.20% | 2.4천 |
|---|
| 2025.12.05 | ₩13,008 | ₩13,075 | ₩12,915 | ₩12,915 | -0.72% | 2.7천 |
|---|
| 2025.12.04 | ₩13,880 | ₩13,934 | ₩13,880 | ₩13,934 | +0.39% | 900 |
|---|
| 2025.12.03 | ₩13,800 | ₩13,800 | ₩13,773 | ₩13,773 | -0.19% | 600 |
|---|
| 2025.12.02 | ₩13,826 | ₩13,840 | ₩13,706 | ₩13,706 | -0.87% | 3.6천 |
|---|
| 2025.12.01 | ₩13,478 | ₩13,558 | ₩13,451 | ₩13,478 | 0.00% | 3.1천 |
|---|
| 2025.11.28 | ₩13,706 | ₩13,706 | ₩13,585 | ₩13,585 | -0.88% | 2.9천 |
|---|
| 2025.11.26 | ₩13,384 | ₩13,706 | ₩13,384 | ₩13,706 | +2.40% | 2.9천 |
|---|
| 2025.11.25 | ₩12,968 | ₩13,102 | ₩12,941 | ₩13,102 | +1.03% | 2.2천 |
|---|
| 2025.11.24 | ₩12,968 | ₩13,049 | ₩12,968 | ₩13,049 | +0.62% | 800 |
|---|
| 2025.11.21 | ₩12,861 | ₩13,008 | ₩12,713 | ₩12,888 | +0.21% | 2.5천 |
|---|
| 2025.11.20 | ₩12,192 | ₩13,236 | ₩12,192 | ₩13,008 | +6.70% | 1.8천 |
|---|
| 2025.11.19 | ₩13,411 | ₩13,411 | ₩13,277 | ₩13,277 | -1.00% | 500 |
|---|
| 2025.11.18 | ₩13,666 | ₩13,666 | ₩13,558 | ₩13,612 | -0.39% | 1.3천 |
|---|
| 2025.11.17 | ₩13,800 | ₩13,800 | ₩13,558 | ₩13,572 | -1.65% | 5천 |
|---|
| 2025.11.14 | ₩13,737 | ₩13,840 | ₩13,737 | ₩13,840 | +0.75% | 800 |
|---|
| 2025.11.13 | ₩13,840 | ₩14,014 | ₩13,692 | ₩13,759 | -0.58% | 6.4천 |
|---|
| 2025.11.12 | ₩13,679 | ₩13,813 | ₩13,572 | ₩13,813 | +0.98% | 1.5천 |
|---|
| 2025.11.11 | ₩14,095 | ₩14,095 | ₩13,706 | ₩13,733 | -2.57% | 9.5천 |
|---|
| 2025.11.10 | ₩13,598 | ₩13,826 | ₩13,598 | ₩13,826 | +1.68% | 1.3천 |
|---|
| 2025.11.07 | ₩13,277 | ₩13,451 | ₩13,263 | ₩13,451 | +1.31% | 2.7천 |
|---|
| 2025.11.06 | ₩13,411 | ₩13,411 | ₩13,250 | ₩13,252 | -1.18% | 1.7천 |
|---|
| 2025.11.05 | ₩13,531 | ₩13,598 | ₩13,531 | ₩13,580 | +0.36% | 2.2천 |
|---|
| 2025.11.04 | ₩13,236 | ₩13,236 | ₩13,156 | ₩13,183 | -0.41% | 2.3천 |
|---|
| 2025.11.03 | ₩13,129 | ₩13,303 | ₩13,116 | ₩13,303 | +1.33% | 2.6천 |
|---|
| 2025.10.31 | ₩12,861 | ₩13,022 | ₩12,861 | ₩13,022 | +1.25% | 1.2천 |
|---|
| 2025.10.30 | ₩12,767 | ₩12,888 | ₩12,767 | ₩12,821 | +0.42% | 1.7천 |
|---|
| 2025.10.29 | ₩12,834 | ₩12,874 | ₩12,740 | ₩12,821 | -0.10% | 4.7천 |
|---|
| 2025.10.28 | ₩12,767 | ₩12,767 | ₩11,708 | ₩12,096 | -5.25% | 2.6천 |
|---|
| 2025.10.27 | ₩12,756 | ₩12,901 | ₩12,756 | ₩12,767 | +0.08% | 700 |
|---|
| 2025.10.24 | ₩12,727 | ₩12,740 | ₩12,727 | ₩12,740 | +0.11% | 1.5천 |
|---|
| 2025.10.23 | ₩12,539 | ₩12,700 | ₩12,539 | ₩12,660 | +0.96% | 2.1천 |
|---|
| 2025.10.22 | ₩12,472 | ₩12,633 | ₩12,472 | ₩12,512 | +0.32% | 7천 |
|---|
| 2025.10.21 | ₩12,298 | ₩12,338 | ₩12,298 | ₩12,338 | +0.33% | 1.1천 |
|---|
| 2025.10.20 | ₩12,217 | ₩12,298 | ₩12,217 | ₩12,298 | +0.66% | 1천 |
|---|
| 2025.10.17 | ₩11,828 | ₩12,137 | ₩11,708 | ₩11,708 | -1.02% | 3.1천 |
|---|
| 2025.10.16 | ₩11,413 | ₩11,413 | ₩11,413 | ₩11,413 | 0.00% | 700 |
|---|
| 2025.10.15 | ₩11,506 | ₩11,506 | ₩11,198 | ₩11,198 | -2.68% | 2.6천 |
|---|
| 2025.10.14 | ₩11,466 | ₩11,466 | ₩11,399 | ₩11,399 | -0.58% | 2.3천 |
|---|
| 2025.10.13 | ₩11,413 | ₩11,466 | ₩11,413 | ₩11,466 | +0.47% | 800 |
|---|
| 2025.10.10 | ₩11,386 | ₩11,453 | ₩11,071 | ₩11,198 | -1.65% | 5천 |
|---|