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 | ₩19,218 | ₩19,459 | ₩18,507 | ₩19,030 | -0.98% | 487.3만 |
| 2026.09.28–2026.10.02 | ₩16,120 | ₩17,246 | ₩16,039 | ₩17,246 | +6.99% | 334.3만 |
| 2026.09.21–2026.09.25 | ₩16,991 | ₩17,085 | ₩16,059 | ₩16,415 | -3.39% | 277.3만 |
| 2026.09.14–2026.09.18 | ₩16,187 | ₩16,944 | ₩16,140 | ₩16,723 | +3.31% | 237.7만 |
| 2026.09.08–2026.09.11 | ₩16,857 | ₩17,159 | ₩16,488 | ₩16,737 | -0.72% | 175.4만 |
| 2026.08.31–2026.09.04 | ₩15,382 | ₩16,683 | ₩15,214 | ₩16,442 | +6.89% | 258.3만 |
| 2026.08.24–2026.08.28 | ₩14,591 | ₩15,355 | ₩14,591 | ₩15,074 | +3.31% | 198만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,913 |
| ₩14,048 |
| ₩14,765 |
| +4.36% |
| 242.6만 |
| 2026.08.10–2026.08.14 | ₩15,355 | ₩15,355 | ₩13,733 | ₩14,028 | -8.65% | 312.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,784 | ₩15,905 | ₩15,395 | ₩15,489 | -1.87% | 182.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,422 | ₩15,838 | ₩15,288 | ₩15,731 | +2.00% | 177.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,637 | ₩15,932 | ₩15,315 | ₩15,328 | -1.97% | 232.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,026 | ₩16,193 | ₩14,940 | ₩15,516 | -3.18% | 241.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,489 | ₩16,336 | ₩15,288 | ₩16,281 | +5.11% | 157.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,784 | ₩15,878 | ₩15,201 | ₩15,570 | -1.36% | 148.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,275 | ₩15,885 | ₩15,188 | ₩15,784 | +3.34% | 181.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,986 | ₩16,039 | ₩14,940 | ₩15,181 | -5.03% | 180.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,940 | ₩15,597 | ₩14,718 | ₩15,570 | +4.22% | 152.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,369 | ₩15,758 | ₩14,162 | ₩15,033 | -2.18% | 124.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,811 | ₩15,999 | ₩15,020 | ₩15,288 | -3.31% | 130.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,945 | ₩16,341 | ₩15,395 | ₩15,731 | -1.35% | 264.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,683 | ₩16,777 | ₩15,516 | ₩15,717 | -5.79% | 144.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,112 | ₩17,461 | ₩16,468 | ₩16,897 | -1.25% | 82.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,024 | ₩18,024 | ₩16,576 | ₩16,951 | -5.95% | 185.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,091 | ₩18,369 | ₩17,695 | ₩17,783 | -1.70% | 186.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,783 | ₩18,306 | ₩17,648 | ₩17,876 | +0.53% | 216.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,723 | ₩17,984 | ₩16,227 | ₩17,890 | +6.98% | 143.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,556 | ₩16,770 | ₩15,248 | ₩16,602 | +6.72% | 479.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,570 | ₩16,093 | ₩15,281 | ₩15,302 | -1.72% | 234.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,725 | ₩16,053 | ₩14,644 | ₩14,993 | +1.82% | 234.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,752 | ₩15,885 | ₩14,215 | ₩14,269 | -3.27% | 142.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,033 | ₩15,436 | ₩14,108 | ₩14,832 | -1.34% | 153.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,047 | ₩15,771 | ₩14,886 | ₩15,543 | +3.30% | 128.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,162 | ₩15,100 | ₩14,108 | ₩15,100 | +6.63% | 65.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,001 | ₩14,839 | ₩13,947 | ₩14,336 | +2.39% | 160만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,384 | ₩14,081 | ₩13,330 | ₩13,840 | +3.41% | 118.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,639 | ₩14,256 | ₩13,250 | ₩13,598 | -0.29% | 104.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,164 | ₩13,867 | ₩12,164 | ₩13,800 | +13.45% | 73.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,794 | ₩12,988 | ₩12,190 | ₩12,231 | -4.40% | 78.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,003 | ₩12,928 | ₩11,936 | ₩12,740 | +6.15% | 120.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,378 | ₩12,941 | ₩11,901 | ₩11,962 | -3.36% | 45.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,311 | ₩12,941 | ₩11,882 | ₩12,941 | +5.12% | 17.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,370 | ₩13,478 | ₩12,190 | ₩12,874 | -3.71% | 23.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,250 | ₩13,357 | ₩12,858 | ₩13,263 | +0.10% | 9.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩13,478 | ₩13,934 | ₩12,915 | ₩12,915 | -4.18% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,968 | ₩13,706 | ₩12,941 | ₩13,585 | +4.76% | 8.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩13,800 | ₩13,800 | ₩12,192 | ₩12,888 | -6.61% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,598 | ₩14,095 | ₩13,572 | ₩13,840 | +1.78% | 2만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,129 | ₩13,598 | ₩13,116 | ₩13,451 | +2.45% | 1.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,756 | ₩13,022 | ₩11,708 | ₩13,022 | +2.08% | 1.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,217 | ₩12,740 | ₩12,217 | ₩12,740 | +4.28% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,413 | ₩12,137 | ₩11,198 | ₩11,708 | +2.59% | 9.5천 |
|---|
| 2025.10.10–2025.10.10 | ₩11,386 | ₩11,453 | ₩11,071 | ₩11,198 | -1.65% | 5천 |
|---|