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 | ₩19,100 | ₩19,241 | ₩19,006 | ₩19,033 | -0.35% | 67.1만 |
| 2026.10.08 | ₩18,752 | ₩19,033 | ₩18,705 | ₩18,859 | +0.57% | 54.5만 |
| 2026.10.07 | ₩18,711 | ₩18,919 | ₩18,604 | ₩18,725 | +0.07% | 70.4만 |
| 2026.10.06 | ₩18,966 | ₩19,020 | ₩18,510 | ₩18,631 | -1.77% | 72.3만 |
| 2026.10.05 | ₩19,221 | ₩19,462 | ₩18,638 | ₩18,671 | -2.86% | 223.1만 |
| 2026.10.02 | ₩16,807 | ₩17,249 | ₩16,485 | ₩17,249 | +2.63% | 81.8만 |
| 2026.10.01 | ₩16,619 | ₩16,713 | ₩16,324 | ₩16,592 | -0.16% | 102.1만 |
| 2026.09.30 | ₩16,632 | ₩16,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,659 |
| +0.16% |
| 59만 |
| 2026.09.29 | ₩16,109 | ₩16,337 | ₩16,042 | ₩16,337 | +1.42% | 53만 |
|---|
| 2026.09.28 | ₩16,123 | ₩16,297 | ₩16,055 | ₩16,163 | +0.25% | 38.5만 |
|---|
| 2026.09.25 | ₩16,203 | ₩16,431 | ₩16,062 | ₩16,418 | +1.32% | 59.3만 |
|---|
| 2026.09.24 | ₩16,364 | ₩16,431 | ₩16,136 | ₩16,203 | -0.98% | 60.3만 |
|---|
| 2026.09.23 | ₩16,901 | ₩16,941 | ₩16,384 | ₩16,431 | -2.78% | 63.3만 |
|---|
| 2026.09.22 | ₩16,793 | ₩17,060 | ₩16,793 | ₩17,048 | +1.52% | 60.4만 |
|---|
| 2026.09.21 | ₩16,994 | ₩17,088 | ₩16,860 | ₩16,981 | -0.08% | 34만 |
|---|
| 2026.09.18 | ₩16,713 | ₩16,766 | ₩16,579 | ₩16,726 | +0.08% | 41.8만 |
|---|
| 2026.09.17 | ₩16,833 | ₩16,874 | ₩16,458 | ₩16,833 | 0.00% | 43.6만 |
|---|
| 2026.09.16 | ₩16,592 | ₩16,947 | ₩16,518 | ₩16,860 | +1.62% | 62.9만 |
|---|
| 2026.09.15 | ₩16,605 | ₩16,766 | ₩16,579 | ₩16,592 | -0.08% | 36.6만 |
|---|
| 2026.09.14 | ₩16,190 | ₩16,699 | ₩16,143 | ₩16,579 | +2.40% | 52.9만 |
|---|
| 2026.09.11 | ₩16,994 | ₩17,008 | ₩16,612 | ₩16,740 | -1.50% | 35만 |
|---|
| 2026.09.10 | ₩16,525 | ₩17,162 | ₩16,525 | ₩17,048 | +3.17% | 61만 |
|---|
| 2026.09.09 | ₩16,726 | ₩16,807 | ₩16,491 | ₩16,699 | -0.16% | 38.6만 |
|---|
| 2026.09.08 | ₩16,860 | ₩17,021 | ₩16,699 | ₩16,793 | -0.40% | 40.7만 |
|---|
| 2026.09.04 | ₩16,337 | ₩16,538 | ₩16,337 | ₩16,444 | +0.66% | 33.2만 |
|---|
| 2026.09.03 | ₩16,619 | ₩16,686 | ₩16,532 | ₩16,619 | 0.00% | 31.6만 |
|---|
| 2026.09.02 | ₩16,029 | ₩16,512 | ₩16,029 | ₩16,418 | +2.43% | 55.8만 |
|---|
| 2026.09.01 | ₩15,452 | ₩16,015 | ₩15,452 | ₩15,774 | +2.08% | 52.4만 |
|---|
| 2026.08.31 | ₩15,385 | ₩15,452 | ₩15,217 | ₩15,385 | 0.00% | 85.3만 |
|---|
| 2026.08.28 | ₩15,090 | ₩15,143 | ₩14,808 | ₩15,076 | -0.09% | 41.1만 |
|---|
| 2026.08.27 | ₩15,184 | ₩15,224 | ₩15,049 | ₩15,090 | -0.62% | 42.9만 |
|---|
| 2026.08.26 | ₩15,345 | ₩15,358 | ₩15,117 | ₩15,143 | -1.31% | 36.8만 |
|---|
| 2026.08.25 | ₩15,049 | ₩15,331 | ₩14,909 | ₩15,318 | +1.78% | 36만 |
|---|
| 2026.08.24 | ₩14,593 | ₩15,049 | ₩14,593 | ₩15,049 | +3.13% | 41.2만 |
|---|
| 2026.08.21 | ₩14,607 | ₩14,915 | ₩14,607 | ₩14,768 | +1.10% | 49만 |
|---|
| 2026.08.20 | ₩14,218 | ₩14,567 | ₩14,211 | ₩14,446 | +1.60% | 43.6만 |
|---|
| 2026.08.19 | ₩14,500 | ₩14,533 | ₩14,204 | ₩14,204 | -2.04% | 47만 |
|---|
| 2026.08.18 | ₩14,191 | ₩14,372 | ₩14,097 | ₩14,097 | -0.66% | 57.6만 |
|---|
| 2026.08.17 | ₩14,151 | ₩14,292 | ₩14,050 | ₩14,218 | +0.47% | 45.5만 |
|---|
| 2026.08.14 | ₩14,057 | ₩14,070 | ₩13,735 | ₩14,030 | -0.19% | 69.3만 |
|---|
| 2026.08.13 | ₩14,339 | ₩14,459 | ₩14,151 | ₩14,218 | -0.84% | 114.8만 |
|---|
| 2026.08.12 | ₩14,419 | ₩14,500 | ₩14,238 | ₩14,312 | -0.74% | 35.2만 |
|---|
| 2026.08.11 | ₩15,009 | ₩15,009 | ₩14,473 | ₩14,553 | -3.04% | 48.6만 |
|---|
| 2026.08.10 | ₩15,358 | ₩15,358 | ₩14,889 | ₩14,942 | -2.71% | 44.3만 |
|---|
| 2026.08.07 | ₩15,680 | ₩15,707 | ₩15,398 | ₩15,492 | -1.20% | 31.8만 |
|---|
| 2026.08.06 | ₩15,680 | ₩15,807 | ₩15,616 | ₩15,680 | 0.00% | 29.7만 |
|---|
| 2026.08.05 | ₩15,827 | ₩15,908 | ₩15,506 | ₩15,546 | -1.78% | 39.4만 |
|---|
| 2026.08.04 | ₩15,868 | ₩15,868 | ₩15,566 | ₩15,640 | -1.44% | 29.5만 |
|---|
| 2026.08.03 | ₩15,787 | ₩15,852 | ₩15,546 | ₩15,720 | -0.42% | 52.2만 |
|---|
| 2026.07.31 | ₩15,827 | ₩15,827 | ₩15,519 | ₩15,734 | -0.59% | 29.6만 |
|---|
| 2026.07.30 | ₩15,519 | ₩15,841 | ₩15,519 | ₩15,841 | +2.07% | 35.8만 |
|---|
| 2026.07.29 | ₩15,559 | ₩15,613 | ₩15,291 | ₩15,304 | -1.64% | 41.2만 |
|---|
| 2026.07.28 | ₩15,707 | ₩15,827 | ₩15,586 | ₩15,586 | -0.77% | 43만 |
|---|
| 2026.07.27 | ₩15,425 | ₩15,532 | ₩15,345 | ₩15,479 | +0.35% | 27.6만 |
|---|
| 2026.07.24 | ₩15,599 | ₩15,613 | ₩15,318 | ₩15,331 | -1.72% | 43.7만 |
|---|
| 2026.07.23 | ₩15,640 | ₩15,868 | ₩15,586 | ₩15,747 | +0.69% | 65.2만 |
|---|
| 2026.07.22 | ₩15,385 | ₩15,935 | ₩15,331 | ₩15,921 | +3.49% | 43.6만 |
|---|
| 2026.07.21 | ₩15,734 | ₩15,760 | ₩15,385 | ₩15,506 | -1.45% | 41.5만 |
|---|
| 2026.07.20 | ₩15,640 | ₩15,747 | ₩15,532 | ₩15,707 | +0.43% | 38.6만 |
|---|
| 2026.07.17 | ₩15,371 | ₩15,546 | ₩15,371 | ₩15,519 | +0.96% | 34.3만 |
|---|
| 2026.07.16 | ₩15,210 | ₩15,468 | ₩14,942 | ₩15,358 | +0.97% | 43.4만 |
|---|
| 2026.07.15 | ₩16,029 | ₩16,136 | ₩15,814 | ₩15,814 | -1.34% | 80.7만 |
|---|
| 2026.07.14 | ₩16,029 | ₩16,196 | ₩15,982 | ₩16,055 | +0.17% | 47.9만 |
|---|
| 2026.07.13 | ₩16,029 | ₩16,123 | ₩15,774 | ₩15,854 | -1.09% | 35.2만 |
|---|
| 2026.07.10 | ₩16,216 | ₩16,338 | ₩16,123 | ₩16,284 | +0.41% | 39.9만 |
|---|
| 2026.07.09 | ₩15,438 | ₩15,819 | ₩15,438 | ₩15,747 | +2.00% | 21.7만 |
|---|
| 2026.07.08 | ₩15,438 | ₩15,519 | ₩15,291 | ₩15,385 | -0.35% | 32.6만 |
|---|
| 2026.07.07 | ₩15,680 | ₩15,827 | ₩15,506 | ₩15,546 | -0.86% | 31.7만 |
|---|
| 2026.07.06 | ₩15,492 | ₩15,667 | ₩15,398 | ₩15,573 | +0.52% | 32.1만 |
|---|
| 2026.07.02 | ₩15,693 | ₩15,809 | ₩15,481 | ₩15,573 | -0.77% | 23.8만 |
|---|
| 2026.07.01 | ₩15,345 | ₩15,532 | ₩15,204 | ₩15,479 | +0.87% | 75.3만 |
|---|
| 2026.06.30 | ₩15,479 | ₩15,734 | ₩15,432 | ₩15,626 | +0.95% | 24.1만 |
|---|
| 2026.06.29 | ₩15,787 | ₩15,881 | ₩15,653 | ₩15,814 | +0.17% | 25.5만 |
|---|
| 2026.06.26 | ₩15,653 | ₩15,888 | ₩15,599 | ₩15,787 | +0.86% | 30.1만 |
|---|
| 2026.06.25 | ₩15,693 | ₩15,827 | ₩15,552 | ₩15,680 | -0.09% | 31.6만 |
|---|
| 2026.06.24 | ₩15,546 | ₩15,559 | ₩15,345 | ₩15,519 | -0.17% | 30.6만 |
|---|
| 2026.06.23 | ₩15,345 | ₩15,693 | ₩15,304 | ₩15,693 | +2.27% | 40.7만 |
|---|
| 2026.06.22 | ₩15,278 | ₩15,620 | ₩15,190 | ₩15,599 | +2.11% | 48.2만 |
|---|
| 2026.06.18 | ₩15,023 | ₩15,210 | ₩14,942 | ₩15,184 | +1.07% | 64.9만 |
|---|
| 2026.06.17 | ₩15,546 | ₩15,653 | ₩14,982 | ₩15,103 | -2.85% | 71.8만 |
|---|
| 2026.06.16 | ₩15,693 | ₩15,693 | ₩15,338 | ₩15,358 | -2.14% | 23.6만 |
|---|
| 2026.06.15 | ₩15,988 | ₩16,042 | ₩15,566 | ₩15,680 | -1.93% | 20.1만 |
|---|
| 2026.06.12 | ₩15,452 | ₩15,599 | ₩15,358 | ₩15,573 | +0.78% | 34.4만 |
|---|
| 2026.06.11 | ₩14,942 | ₩15,412 | ₩14,862 | ₩15,278 | +2.24% | 40만 |
|---|
| 2026.06.10 | ₩14,915 | ₩15,090 | ₩14,721 | ₩14,808 | -0.72% | 32.4만 |
|---|
| 2026.06.09 | ₩15,157 | ₩15,237 | ₩15,009 | ₩15,197 | +0.27% | 20.1만 |
|---|
| 2026.06.08 | ₩14,942 | ₩15,009 | ₩14,781 | ₩14,956 | +0.09% | 25.6만 |
|---|
| 2026.06.05 | ₩15,090 | ₩15,197 | ₩14,969 | ₩15,036 | -0.36% | 28.5만 |
|---|
| 2026.06.04 | ₩15,385 | ₩15,760 | ₩14,164 | ₩15,345 | -0.26% | 18.2만 |
|---|
| 2026.06.03 | ₩15,237 | ₩15,412 | ₩15,029 | ₩15,237 | 0.00% | 18.1만 |
|---|
| 2026.06.02 | ₩15,519 | ₩15,720 | ₩15,418 | ₩15,613 | +0.61% | 25.7만 |
|---|
| 2026.06.01 | ₩15,371 | ₩15,465 | ₩15,251 | ₩15,438 | +0.44% | 34만 |
|---|
| 2026.05.29 | ₩15,143 | ₩15,405 | ₩15,023 | ₩15,291 | +0.97% | 46.6만 |
|---|
| 2026.05.28 | ₩15,412 | ₩15,734 | ₩15,371 | ₩15,385 | -0.17% | 23.6만 |
|---|
| 2026.05.27 | ₩15,827 | ₩16,002 | ₩15,532 | ₩15,640 | -1.19% | 30.5만 |
|---|
| 2026.05.26 | ₩15,814 | ₩15,868 | ₩15,532 | ₩15,827 | +0.08% | 29.5만 |
|---|
| 2026.05.22 | ₩15,868 | ₩15,895 | ₩15,646 | ₩15,734 | -0.85% | 23.3만 |
|---|
| 2026.05.21 | ₩15,935 | ₩16,109 | ₩15,727 | ₩15,935 | 0.00% | 24.8만 |
|---|
| 2026.05.20 | ₩15,895 | ₩16,344 | ₩15,868 | ₩16,284 | +2.45% | 88.8만 |
|---|
| 2026.05.19 | ₩15,479 | ₩15,740 | ₩15,398 | ₩15,720 | +1.56% | 107.7만 |
|---|
| 2026.05.18 | ₩15,948 | ₩16,029 | ₩15,827 | ₩16,029 | +0.50% | 19.5만 |
|---|
| 2026.05.15 | ₩15,573 | ₩15,821 | ₩15,519 | ₩15,720 | +0.95% | 24.4만 |
|---|
| 2026.05.14 | ₩15,827 | ₩16,129 | ₩15,801 | ₩16,096 | +1.69% | 24.5만 |
|---|
| 2026.05.13 | ₩16,069 | ₩16,297 | ₩15,519 | ₩15,573 | -3.09% | 43만 |
|---|
| 2026.05.12 | ₩16,404 | ₩16,538 | ₩16,257 | ₩16,471 | +0.41% | 36.7만 |
|---|
| 2026.05.11 | ₩16,686 | ₩16,780 | ₩16,411 | ₩16,444 | -1.45% | 15.6만 |
|---|
| 2026.05.08 | ₩16,901 | ₩17,035 | ₩16,766 | ₩16,901 | 0.00% | 11.9만 |
|---|
| 2026.05.07 | ₩17,035 | ₩17,035 | ₩16,471 | ₩16,498 | -3.15% | 14.3만 |
|---|
| 2026.05.06 | ₩17,129 | ₩17,249 | ₩16,860 | ₩17,102 | -0.16% | 18.9만 |
|---|
| 2026.05.05 | ₩17,196 | ₩17,464 | ₩17,061 | ₩17,263 | +0.39% | 12.1만 |
|---|
| 2026.05.04 | ₩17,115 | ₩17,323 | ₩16,941 | ₩17,021 | -0.55% | 25.4만 |
|---|
| 2026.05.01 | ₩17,035 | ₩17,196 | ₩16,659 | ₩16,954 | -0.47% | 10.7만 |
|---|
| 2026.04.30 | ₩17,041 | ₩17,357 | ₩16,820 | ₩17,263 | +1.30% | 23.1만 |
|---|
| 2026.04.29 | ₩17,129 | ₩17,129 | ₩16,579 | ₩16,726 | -2.35% | 94.2만 |
|---|
| 2026.04.28 | ₩17,222 | ₩17,357 | ₩16,980 | ₩17,357 | +0.78% | 17.4만 |
|---|
| 2026.04.27 | ₩18,027 | ₩18,027 | ₩17,524 | ₩17,558 | -2.60% | 40.1만 |
|---|
| 2026.04.24 | ₩17,960 | ₩17,960 | ₩17,699 | ₩17,786 | -0.97% | 24.4만 |
|---|
| 2026.04.23 | ₩18,148 | ₩18,282 | ₩17,893 | ₩18,041 | -0.59% | 26.7만 |
|---|
| 2026.04.22 | ₩18,094 | ₩18,161 | ₩17,920 | ₩18,067 | -0.15% | 46.1만 |
|---|
| 2026.04.21 | ₩18,215 | ₩18,372 | ₩17,813 | ₩17,866 | -1.91% | 41만 |
|---|
| 2026.04.20 | ₩18,094 | ₩18,309 | ₩18,014 | ₩18,202 | +0.59% | 48.6만 |
|---|
| 2026.04.17 | ₩18,309 | ₩18,309 | ₩17,746 | ₩17,880 | -2.34% | 59.6만 |
|---|
| 2026.04.16 | ₩18,054 | ₩18,081 | ₩17,853 | ₩18,054 | 0.00% | 30.8만 |
|---|
| 2026.04.15 | ₩18,228 | ₩18,228 | ₩17,839 | ₩17,906 | -1.77% | 81.9만 |
|---|
| 2026.04.14 | ₩18,108 | ₩18,289 | ₩18,000 | ₩18,228 | +0.67% | 26.3만 |
|---|
| 2026.04.13 | ₩17,786 | ₩18,054 | ₩17,652 | ₩18,014 | +1.28% | 18.4만 |
|---|
| 2026.04.10 | ₩17,933 | ₩17,987 | ₩17,678 | ₩17,893 | -0.22% | 24.6만 |
|---|
| 2026.04.09 | ₩17,263 | ₩17,638 | ₩17,236 | ₩17,625 | +2.10% | 40.3만 |
|---|
| 2026.04.08 | ₩17,249 | ₩17,249 | ₩16,927 | ₩17,155 | -0.54% | 40.9만 |
|---|
| 2026.04.07 | ₩16,431 | ₩16,485 | ₩16,230 | ₩16,471 | +0.24% | 17.6만 |
|---|
| 2026.04.06 | ₩16,726 | ₩16,860 | ₩16,525 | ₩16,552 | -1.04% | 19.8만 |
|---|
| 2026.04.02 | ₩16,243 | ₩16,773 | ₩16,243 | ₩16,605 | +2.23% | 33.3만 |
|---|
| 2026.04.01 | ₩16,284 | ₩16,592 | ₩16,223 | ₩16,458 | +1.07% | 35.9만 |
|---|
| 2026.03.31 | ₩15,720 | ₩16,102 | ₩15,539 | ₩16,015 | +1.88% | 292.1만 |
|---|
| 2026.03.30 | ₩15,559 | ₩15,613 | ₩15,251 | ₩15,331 | -1.47% | 117.7만 |
|---|
| 2026.03.27 | ₩15,385 | ₩15,774 | ₩15,284 | ₩15,304 | -0.52% | 58.5만 |
|---|
| 2026.03.26 | ₩15,613 | ₩15,680 | ₩15,410 | ₩15,452 | -1.03% | 46.4만 |
|---|
| 2026.03.25 | ₩15,895 | ₩16,096 | ₩15,680 | ₩15,908 | +0.08% | 67.4만 |
|---|
| 2026.03.24 | ₩15,345 | ₩15,680 | ₩15,331 | ₩15,680 | +2.19% | 25.3만 |
|---|
| 2026.03.23 | ₩15,573 | ₩15,975 | ₩15,418 | ₩15,747 | +1.12% | 37.3만 |
|---|
| 2026.03.20 | ₩15,640 | ₩15,640 | ₩14,929 | ₩14,996 | -4.12% | 46.8만 |
|---|
| 2026.03.19 | ₩15,278 | ₩16,055 | ₩15,197 | ₩15,948 | +4.39% | 84.4만 |
|---|
| 2026.03.18 | ₩14,956 | ₩15,734 | ₩14,895 | ₩15,667 | +4.75% | 66만 |
|---|
| 2026.03.17 | ₩15,090 | ₩15,157 | ₩14,808 | ₩14,848 | -1.60% | 14.1만 |
|---|
| 2026.03.16 | ₩14,728 | ₩14,902 | ₩14,647 | ₩14,795 | +0.46% | 23만 |
|---|
| 2026.03.13 | ₩14,808 | ₩14,929 | ₩14,218 | ₩14,272 | -3.62% | 19.5만 |
|---|
| 2026.03.12 | ₩14,875 | ₩14,942 | ₩14,459 | ₩14,500 | -2.52% | 23.6만 |
|---|
| 2026.03.11 | ₩15,425 | ₩15,626 | ₩15,210 | ₩15,412 | -0.09% | 36.2만 |
|---|
| 2026.03.10 | ₩15,318 | ₩15,888 | ₩15,197 | ₩15,573 | +1.66% | 24.4만 |
|---|
| 2026.03.09 | ₩14,754 | ₩15,170 | ₩14,580 | ₩15,157 | +2.73% | 38.9만 |
|---|
| 2026.03.06 | ₩14,513 | ₩14,956 | ₩14,500 | ₩14,835 | +2.22% | 34.9만 |
|---|
| 2026.03.05 | ₩14,915 | ₩15,049 | ₩14,754 | ₩14,942 | +0.18% | 27.4만 |
|---|
| 2026.03.04 | ₩15,170 | ₩15,438 | ₩14,996 | ₩15,345 | +1.15% | 30.6만 |
|---|
| 2026.03.03 | ₩14,392 | ₩14,754 | ₩14,111 | ₩14,526 | +0.93% | 30.5만 |
|---|
| 2026.03.02 | ₩15,036 | ₩15,432 | ₩14,958 | ₩15,398 | +2.41% | 30만 |
|---|
| 2026.02.27 | ₩15,345 | ₩15,667 | ₩15,291 | ₩15,546 | +1.31% | 39.1만 |
|---|
| 2026.02.26 | ₩15,653 | ₩15,774 | ₩15,432 | ₩15,693 | +0.26% | 14.7만 |
|---|
| 2026.02.25 | ₩15,586 | ₩15,707 | ₩15,412 | ₩15,640 | +0.34% | 11.6만 |
|---|
| 2026.02.24 | ₩15,264 | ₩15,774 | ₩15,264 | ₩15,546 | +1.85% | 50.9만 |
|---|
| 2026.02.23 | ₩15,049 | ₩15,184 | ₩14,889 | ₩14,982 | -0.45% | 11.9만 |
|---|
| 2026.02.20 | ₩14,768 | ₩15,103 | ₩14,741 | ₩15,103 | +2.27% | 13.7만 |
|---|
| 2026.02.19 | ₩14,486 | ₩14,795 | ₩14,406 | ₩14,754 | +1.85% | 16.4만 |
|---|
| 2026.02.18 | ₩14,419 | ₩14,982 | ₩14,204 | ₩14,459 | +0.28% | 23.7만 |
|---|
| 2026.02.17 | ₩14,164 | ₩14,325 | ₩14,111 | ₩14,231 | +0.47% | 11.7만 |
|---|
| 2026.02.13 | ₩14,164 | ₩14,419 | ₩13,950 | ₩14,339 | +1.23% | 23.5만 |
|---|
| 2026.02.12 | ₩14,728 | ₩14,835 | ₩14,372 | ₩14,392 | -2.28% | 45.4만 |
|---|
| 2026.02.11 | ₩14,781 | ₩14,842 | ₩14,500 | ₩14,728 | -0.36% | 33.3만 |
|---|
| 2026.02.10 | ₩14,473 | ₩14,567 | ₩14,419 | ₩14,459 | -0.09% | 30.9만 |
|---|
| 2026.02.09 | ₩14,003 | ₩14,392 | ₩14,003 | ₩14,325 | +2.30% | 26.9만 |
|---|
| 2026.02.06 | ₩13,842 | ₩13,883 | ₩13,641 | ₩13,842 | 0.00% | 19.6만 |
|---|
| 2026.02.05 | ₩13,655 | ₩13,762 | ₩13,473 | ₩13,628 | -0.20% | 17.9만 |
|---|
| 2026.02.04 | ₩13,775 | ₩13,775 | ₩13,333 | ₩13,400 | -2.73% | 39.7만 |
|---|
| 2026.02.03 | ₩13,829 | ₩14,084 | ₩13,722 | ₩14,030 | +1.45% | 24.7만 |
|---|
| 2026.02.02 | ₩13,386 | ₩13,541 | ₩13,346 | ₩13,440 | +0.40% | 16.3만 |
|---|
| 2026.01.30 | ₩13,547 | ₩13,614 | ₩13,359 | ₩13,601 | +0.40% | 27.5만 |
|---|
| 2026.01.29 | ₩13,802 | ₩13,815 | ₩13,252 | ₩13,547 | -1.85% | 15.1만 |
|---|
| 2026.01.28 | ₩14,218 | ₩14,245 | ₩13,641 | ₩13,909 | -2.17% | 26.7만 |
|---|
| 2026.01.27 | ₩14,191 | ₩14,258 | ₩14,003 | ₩14,245 | +0.38% | 14만 |
|---|
| 2026.01.26 | ₩13,641 | ₩13,909 | ₩13,601 | ₩13,883 | +1.77% | 20.9만 |
|---|
| 2026.01.23 | ₩13,413 | ₩13,869 | ₩13,266 | ₩13,802 | +2.90% | 18.3만 |
|---|
| 2026.01.22 | ₩13,252 | ₩13,574 | ₩13,131 | ₩13,494 | +1.82% | 16.9만 |
|---|
| 2026.01.21 | ₩12,702 | ₩12,984 | ₩12,702 | ₩12,957 | +2.01% | 28.1만 |
|---|
| 2026.01.20 | ₩12,166 | ₩12,485 | ₩12,166 | ₩12,394 | +1.87% | 10.2만 |
|---|
| 2026.01.16 | ₩12,407 | ₩12,608 | ₩12,193 | ₩12,233 | -1.41% | 10.6만 |
|---|
| 2026.01.15 | ₩12,394 | ₩12,769 | ₩12,380 | ₩12,514 | +0.97% | 16.5만 |
|---|
| 2026.01.14 | ₩12,447 | ₩12,541 | ₩12,233 | ₩12,273 | -1.40% | 10.8만 |
|---|
| 2026.01.13 | ₩12,729 | ₩12,729 | ₩12,380 | ₩12,380 | -2.74% | 12.1만 |
|---|
| 2026.01.12 | ₩12,796 | ₩12,991 | ₩12,742 | ₩12,863 | +0.52% | 28.8만 |
|---|
| 2026.01.09 | ₩12,514 | ₩12,930 | ₩12,501 | ₩12,742 | +1.82% | 28.7만 |
|---|
| 2026.01.08 | ₩12,139 | ₩12,387 | ₩12,085 | ₩12,166 | +0.22% | 18.3만 |
|---|
| 2026.01.07 | ₩12,300 | ₩12,300 | ₩11,951 | ₩12,193 | -0.87% | 39.9만 |
|---|
| 2026.01.06 | ₩12,246 | ₩12,447 | ₩12,219 | ₩12,434 | +1.53% | 23.7만 |
|---|
| 2026.01.05 | ₩12,005 | ₩12,219 | ₩11,938 | ₩12,085 | +0.67% | 10.1만 |
|---|
| 2026.01.02 | ₩12,568 | ₩12,568 | ₩11,903 | ₩11,964 | -4.80% | 10.3만 |
|---|
| 2025.12.31 | ₩12,689 | ₩12,836 | ₩12,290 | ₩12,756 | +0.53% | 10.4만 |
|---|
| 2025.12.30 | ₩12,555 | ₩12,810 | ₩12,528 | ₩12,689 | +1.07% | 7.3만 |
|---|
| 2025.12.29 | ₩12,380 | ₩12,944 | ₩12,219 | ₩12,447 | +0.54% | 17.4만 |
|---|
| 2025.12.26 | ₩12,394 | ₩12,944 | ₩12,327 | ₩12,944 | +4.44% | 4만 |
|---|
| 2025.12.24 | ₩12,439 | ₩12,516 | ₩11,884 | ₩11,884 | -4.46% | 9.5천 |
|---|
| 2025.12.23 | ₩12,353 | ₩12,555 | ₩12,353 | ₩12,394 | +0.33% | 9.9천 |
|---|
| 2025.12.22 | ₩12,313 | ₩12,729 | ₩12,045 | ₩12,125 | -1.53% | 11.6만 |
|---|
| 2025.12.19 | ₩12,595 | ₩13,232 | ₩12,394 | ₩12,877 | +2.24% | 2.7만 |
|---|
| 2025.12.18 | ₩12,219 | ₩12,595 | ₩12,193 | ₩12,595 | +3.07% | 17.2만 |
|---|
| 2025.12.17 | ₩12,662 | ₩12,675 | ₩12,394 | ₩12,526 | -1.07% | 8.4천 |
|---|
| 2025.12.16 | ₩13,078 | ₩13,078 | ₩12,903 | ₩12,944 | -1.03% | 1.4천 |
|---|
| 2025.12.15 | ₩13,373 | ₩13,480 | ₩13,359 | ₩13,480 | +0.80% | 2.4만 |
|---|
| 2025.12.12 | ₩13,359 | ₩13,359 | ₩13,266 | ₩13,266 | -0.70% | 900 |
|---|
| 2025.12.11 | ₩13,064 | ₩13,252 | ₩13,064 | ₩13,252 | +1.44% | 1.1천 |
|---|
| 2025.12.10 | ₩12,970 | ₩13,011 | ₩12,860 | ₩13,011 | +0.31% | 1.5천 |
|---|
| 2025.12.09 | ₩12,970 | ₩13,091 | ₩12,917 | ₩13,038 | +0.52% | 3.8천 |
|---|
| 2025.12.08 | ₩13,252 | ₩13,252 | ₩12,890 | ₩13,225 | -0.20% | 2.4천 |
|---|
| 2025.12.05 | ₩13,011 | ₩13,078 | ₩12,917 | ₩12,917 | -0.72% | 2.7천 |
|---|
| 2025.12.04 | ₩13,883 | ₩13,936 | ₩13,883 | ₩13,936 | +0.39% | 900 |
|---|
| 2025.12.03 | ₩13,802 | ₩13,802 | ₩13,775 | ₩13,775 | -0.19% | 600 |
|---|
| 2025.12.02 | ₩13,829 | ₩13,842 | ₩13,708 | ₩13,708 | -0.87% | 3.6천 |
|---|
| 2025.12.01 | ₩13,480 | ₩13,561 | ₩13,453 | ₩13,480 | 0.00% | 3.1천 |
|---|
| 2025.11.28 | ₩13,708 | ₩13,708 | ₩13,587 | ₩13,587 | -0.88% | 2.9천 |
|---|
| 2025.11.26 | ₩13,386 | ₩13,708 | ₩13,386 | ₩13,708 | +2.40% | 2.9천 |
|---|
| 2025.11.25 | ₩12,970 | ₩13,105 | ₩12,944 | ₩13,105 | +1.03% | 2.2천 |
|---|
| 2025.11.24 | ₩12,970 | ₩13,051 | ₩12,970 | ₩13,051 | +0.62% | 800 |
|---|
| 2025.11.21 | ₩12,863 | ₩13,011 | ₩12,716 | ₩12,890 | +0.21% | 2.5천 |
|---|
| 2025.11.20 | ₩12,194 | ₩13,239 | ₩12,194 | ₩13,011 | +6.70% | 1.8천 |
|---|
| 2025.11.19 | ₩13,413 | ₩13,413 | ₩13,279 | ₩13,279 | -1.00% | 500 |
|---|
| 2025.11.18 | ₩13,668 | ₩13,668 | ₩13,561 | ₩13,614 | -0.39% | 1.3천 |
|---|
| 2025.11.17 | ₩13,802 | ₩13,802 | ₩13,561 | ₩13,574 | -1.65% | 5천 |
|---|
| 2025.11.14 | ₩13,739 | ₩13,842 | ₩13,739 | ₩13,842 | +0.75% | 800 |
|---|
| 2025.11.13 | ₩13,842 | ₩14,017 | ₩13,695 | ₩13,762 | -0.58% | 6.4천 |
|---|
| 2025.11.12 | ₩13,681 | ₩13,815 | ₩13,574 | ₩13,815 | +0.98% | 1.5천 |
|---|
| 2025.11.11 | ₩14,097 | ₩14,097 | ₩13,708 | ₩13,735 | -2.57% | 9.5천 |
|---|
| 2025.11.10 | ₩13,601 | ₩13,829 | ₩13,601 | ₩13,829 | +1.68% | 1.3천 |
|---|
| 2025.11.07 | ₩13,279 | ₩13,453 | ₩13,266 | ₩13,453 | +1.31% | 2.7천 |
|---|
| 2025.11.06 | ₩13,413 | ₩13,413 | ₩13,252 | ₩13,255 | -1.18% | 1.7천 |
|---|
| 2025.11.05 | ₩13,534 | ₩13,601 | ₩13,534 | ₩13,582 | +0.36% | 2.2천 |
|---|
| 2025.11.04 | ₩13,239 | ₩13,239 | ₩13,158 | ₩13,185 | -0.41% | 2.3천 |
|---|
| 2025.11.03 | ₩13,131 | ₩13,306 | ₩13,118 | ₩13,306 | +1.33% | 2.6천 |
|---|
| 2025.10.31 | ₩12,863 | ₩13,024 | ₩12,863 | ₩13,024 | +1.25% | 1.2천 |
|---|
| 2025.10.30 | ₩12,769 | ₩12,890 | ₩12,769 | ₩12,823 | +0.42% | 1.7천 |
|---|
| 2025.10.29 | ₩12,836 | ₩12,877 | ₩12,742 | ₩12,823 | -0.10% | 4.7천 |
|---|
| 2025.10.28 | ₩12,769 | ₩12,769 | ₩11,710 | ₩12,099 | -5.25% | 2.6천 |
|---|
| 2025.10.27 | ₩12,759 | ₩12,903 | ₩12,759 | ₩12,769 | +0.08% | 700 |
|---|
| 2025.10.24 | ₩12,729 | ₩12,742 | ₩12,729 | ₩12,742 | +0.11% | 1.5천 |
|---|
| 2025.10.23 | ₩12,541 | ₩12,702 | ₩12,541 | ₩12,662 | +0.96% | 2.1천 |
|---|
| 2025.10.22 | ₩12,474 | ₩12,635 | ₩12,474 | ₩12,514 | +0.32% | 7천 |
|---|
| 2025.10.21 | ₩12,300 | ₩12,340 | ₩12,300 | ₩12,340 | +0.33% | 1.1천 |
|---|
| 2025.10.20 | ₩12,219 | ₩12,300 | ₩12,219 | ₩12,300 | +0.66% | 1천 |
|---|
| 2025.10.17 | ₩11,830 | ₩12,139 | ₩11,710 | ₩11,710 | -1.02% | 3.1천 |
|---|
| 2025.10.16 | ₩11,415 | ₩11,415 | ₩11,415 | ₩11,415 | 0.00% | 700 |
|---|
| 2025.10.15 | ₩11,508 | ₩11,508 | ₩11,200 | ₩11,200 | -2.68% | 2.6천 |
|---|
| 2025.10.14 | ₩11,468 | ₩11,468 | ₩11,401 | ₩11,401 | -0.58% | 2.3천 |
|---|
| 2025.10.13 | ₩11,415 | ₩11,468 | ₩11,415 | ₩11,468 | +0.47% | 800 |
|---|
| 2025.10.10 | ₩11,388 | ₩11,455 | ₩11,073 | ₩11,200 | -1.65% | 5천 |
|---|