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 | ₩19,202 | ₩19,444 | ₩18,492 | ₩19,015 | -0.98% | 487.3만 |
| 2026.09.28–2026.10.02 | ₩16,107 | ₩17,233 | ₩16,027 | ₩17,233 | +6.99% | 334.3만 |
| 2026.09.21–2026.09.25 | ₩16,978 | ₩17,072 | ₩16,047 | ₩16,402 | -3.39% | 277.3만 |
| 2026.09.14–2026.09.18 | ₩16,174 | ₩16,931 | ₩16,127 | ₩16,710 | +3.31% | 237.7만 |
| 2026.09.08–2026.09.11 | ₩16,844 | ₩17,146 | ₩16,476 | ₩16,723 | -0.72% | 175.4만 |
| 2026.08.31–2026.09.04 | ₩15,370 | ₩16,670 | ₩15,203 | ₩16,429 | +6.89% | 258.3만 |
| 2026.08.24–2026.08.28 | ₩14,579 | ₩15,343 | ₩14,579 | ₩15,062 | +3.31% | 198만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,901 |
| ₩14,037 |
| ₩14,754 |
| +4.36% |
| 242.6만 |
| 2026.08.10–2026.08.14 | ₩15,343 | ₩15,343 | ₩13,722 | ₩14,017 | -8.65% | 312.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,772 | ₩15,893 | ₩15,383 | ₩15,477 | -1.87% | 182.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,410 | ₩15,826 | ₩15,276 | ₩15,718 | +2.00% | 177.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,625 | ₩15,919 | ₩15,303 | ₩15,316 | -1.97% | 232.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,013 | ₩16,181 | ₩14,928 | ₩15,504 | -3.18% | 241.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,477 | ₩16,323 | ₩15,276 | ₩16,268 | +5.11% | 157.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,772 | ₩15,866 | ₩15,189 | ₩15,558 | -1.36% | 148.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,263 | ₩15,873 | ₩15,176 | ₩15,772 | +3.34% | 181.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,973 | ₩16,027 | ₩14,928 | ₩15,169 | -5.03% | 180.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,928 | ₩15,584 | ₩14,707 | ₩15,558 | +4.22% | 152.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,357 | ₩15,745 | ₩14,151 | ₩15,022 | -2.18% | 124.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,799 | ₩15,986 | ₩15,008 | ₩15,276 | -3.31% | 130.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,933 | ₩16,328 | ₩15,383 | ₩15,718 | -1.35% | 264.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,670 | ₩16,764 | ₩15,504 | ₩15,705 | -5.79% | 144.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,099 | ₩17,447 | ₩16,455 | ₩16,884 | -1.25% | 82.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,010 | ₩18,010 | ₩16,563 | ₩16,938 | -5.95% | 185.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,077 | ₩18,354 | ₩17,682 | ₩17,769 | -1.70% | 186.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,769 | ₩18,291 | ₩17,635 | ₩17,862 | +0.53% | 216.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,710 | ₩17,970 | ₩16,214 | ₩17,876 | +6.98% | 143.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,544 | ₩16,757 | ₩15,236 | ₩16,589 | +6.72% | 479.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,558 | ₩16,080 | ₩15,270 | ₩15,290 | -1.72% | 234.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,713 | ₩16,040 | ₩14,633 | ₩14,981 | +1.82% | 234.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,740 | ₩15,873 | ₩14,204 | ₩14,258 | -3.27% | 142.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,022 | ₩15,424 | ₩14,097 | ₩14,821 | -1.34% | 153.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,035 | ₩15,759 | ₩14,874 | ₩15,531 | +3.30% | 128.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,151 | ₩15,089 | ₩14,097 | ₩15,089 | +6.63% | 65.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,990 | ₩14,827 | ₩13,936 | ₩14,325 | +2.39% | 160만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,373 | ₩14,070 | ₩13,320 | ₩13,829 | +3.41% | 118.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,628 | ₩14,244 | ₩13,239 | ₩13,588 | -0.29% | 104.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,154 | ₩13,856 | ₩12,154 | ₩13,789 | +13.45% | 73.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,784 | ₩12,978 | ₩12,181 | ₩12,221 | -4.40% | 78.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩11,993 | ₩12,918 | ₩11,926 | ₩12,730 | +6.15% | 120.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,368 | ₩12,931 | ₩11,891 | ₩11,953 | -3.36% | 45.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,301 | ₩12,931 | ₩11,873 | ₩12,931 | +5.12% | 17.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,360 | ₩13,467 | ₩12,181 | ₩12,864 | -3.71% | 23.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,239 | ₩13,347 | ₩12,848 | ₩13,253 | +0.10% | 9.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩13,467 | ₩13,923 | ₩12,904 | ₩12,904 | -4.18% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,958 | ₩13,695 | ₩12,931 | ₩13,574 | +4.76% | 8.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩13,789 | ₩13,789 | ₩12,182 | ₩12,878 | -6.61% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,588 | ₩14,084 | ₩13,561 | ₩13,829 | +1.78% | 2만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,119 | ₩13,588 | ₩13,105 | ₩13,440 | +2.45% | 1.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,746 | ₩13,012 | ₩11,698 | ₩13,012 | +2.08% | 1.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,208 | ₩12,730 | ₩12,208 | ₩12,730 | +4.28% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,404 | ₩12,127 | ₩11,189 | ₩11,698 | +2.59% | 9.5천 |
|---|
| 2025.10.10–2025.10.10 | ₩11,377 | ₩11,444 | ₩11,062 | ₩11,189 | -1.65% | 5천 |
|---|