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 | ₩19,059 | ₩19,199 | ₩18,965 | ₩18,992 | -0.35% | 67.1만 |
| 2026.10.08 | ₩18,711 | ₩18,992 | ₩18,664 | ₩18,818 | +0.57% | 54.5만 |
| 2026.10.07 | ₩18,671 | ₩18,878 | ₩18,564 | ₩18,684 | +0.07% | 70.4만 |
| 2026.10.06 | ₩18,925 | ₩18,979 | ₩18,470 | ₩18,591 | -1.77% | 72.3만 |
| 2026.10.05 | ₩19,179 | ₩19,420 | ₩18,597 | ₩18,631 | -2.86% | 223.1만 |
| 2026.10.02 | ₩16,770 | ₩17,212 | ₩16,449 | ₩17,212 | +2.63% | 81.8만 |
| 2026.10.01 | ₩16,583 | ₩16,677 | ₩16,288 | ₩16,556 | -0.16% | 102.1만 |
| 2026.09.30 | ₩16,596 | ₩16,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,623 |
| +0.16% |
| 59만 |
| 2026.09.29 | ₩16,074 | ₩16,302 | ₩16,007 | ₩16,302 | +1.42% | 53만 |
|---|
| 2026.09.28 | ₩16,088 | ₩16,262 | ₩16,021 | ₩16,128 | +0.25% | 38.5만 |
|---|
| 2026.09.25 | ₩16,168 | ₩16,396 | ₩16,027 | ₩16,382 | +1.32% | 59.3만 |
|---|
| 2026.09.24 | ₩16,329 | ₩16,396 | ₩16,101 | ₩16,168 | -0.98% | 60.3만 |
|---|
| 2026.09.23 | ₩16,864 | ₩16,904 | ₩16,349 | ₩16,396 | -2.78% | 63.3만 |
|---|
| 2026.09.22 | ₩16,757 | ₩17,023 | ₩16,757 | ₩17,011 | +1.52% | 60.4만 |
|---|
| 2026.09.21 | ₩16,958 | ₩17,051 | ₩16,824 | ₩16,944 | -0.08% | 34만 |
|---|
| 2026.09.18 | ₩16,677 | ₩16,730 | ₩16,543 | ₩16,690 | +0.08% | 41.8만 |
|---|
| 2026.09.17 | ₩16,797 | ₩16,837 | ₩16,422 | ₩16,797 | 0.00% | 43.6만 |
|---|
| 2026.09.16 | ₩16,556 | ₩16,911 | ₩16,483 | ₩16,824 | +1.62% | 62.9만 |
|---|
| 2026.09.15 | ₩16,570 | ₩16,730 | ₩16,543 | ₩16,556 | -0.08% | 36.6만 |
|---|
| 2026.09.14 | ₩16,155 | ₩16,663 | ₩16,108 | ₩16,543 | +2.40% | 52.9만 |
|---|
| 2026.09.11 | ₩16,958 | ₩16,971 | ₩16,576 | ₩16,703 | -1.50% | 35만 |
|---|
| 2026.09.10 | ₩16,489 | ₩17,125 | ₩16,489 | ₩17,011 | +3.17% | 61만 |
|---|
| 2026.09.09 | ₩16,690 | ₩16,770 | ₩16,456 | ₩16,663 | -0.16% | 38.6만 |
|---|
| 2026.09.08 | ₩16,824 | ₩16,984 | ₩16,663 | ₩16,757 | -0.40% | 40.7만 |
|---|
| 2026.09.04 | ₩16,302 | ₩16,503 | ₩16,302 | ₩16,409 | +0.66% | 33.2만 |
|---|
| 2026.09.03 | ₩16,583 | ₩16,650 | ₩16,496 | ₩16,583 | 0.00% | 31.6만 |
|---|
| 2026.09.02 | ₩15,994 | ₩16,476 | ₩15,994 | ₩16,382 | +2.43% | 55.8만 |
|---|
| 2026.09.01 | ₩15,418 | ₩15,981 | ₩15,418 | ₩15,740 | +2.08% | 52.4만 |
|---|
| 2026.08.31 | ₩15,352 | ₩15,418 | ₩15,184 | ₩15,352 | 0.00% | 85.3만 |
|---|
| 2026.08.28 | ₩15,057 | ₩15,111 | ₩14,776 | ₩15,044 | -0.09% | 41.1만 |
|---|
| 2026.08.27 | ₩15,151 | ₩15,191 | ₩15,017 | ₩15,057 | -0.62% | 42.9만 |
|---|
| 2026.08.26 | ₩15,311 | ₩15,325 | ₩15,084 | ₩15,111 | -1.31% | 36.8만 |
|---|
| 2026.08.25 | ₩15,017 | ₩15,298 | ₩14,876 | ₩15,285 | +1.78% | 36만 |
|---|
| 2026.08.24 | ₩14,562 | ₩15,017 | ₩14,562 | ₩15,017 | +3.13% | 41.2만 |
|---|
| 2026.08.21 | ₩14,575 | ₩14,883 | ₩14,575 | ₩14,736 | +1.10% | 49만 |
|---|
| 2026.08.20 | ₩14,187 | ₩14,535 | ₩14,180 | ₩14,415 | +1.60% | 43.6만 |
|---|
| 2026.08.19 | ₩14,468 | ₩14,502 | ₩14,174 | ₩14,174 | -2.04% | 47만 |
|---|
| 2026.08.18 | ₩14,160 | ₩14,341 | ₩14,067 | ₩14,067 | -0.66% | 57.6만 |
|---|
| 2026.08.17 | ₩14,120 | ₩14,261 | ₩14,020 | ₩14,187 | +0.47% | 45.5만 |
|---|
| 2026.08.14 | ₩14,027 | ₩14,040 | ₩13,705 | ₩14,000 | -0.19% | 69.3만 |
|---|
| 2026.08.13 | ₩14,308 | ₩14,428 | ₩14,120 | ₩14,187 | -0.84% | 114.8만 |
|---|
| 2026.08.12 | ₩14,388 | ₩14,468 | ₩14,207 | ₩14,281 | -0.74% | 35.2만 |
|---|
| 2026.08.11 | ₩14,977 | ₩14,977 | ₩14,441 | ₩14,522 | -3.04% | 48.6만 |
|---|
| 2026.08.10 | ₩15,325 | ₩15,325 | ₩14,856 | ₩14,910 | -2.71% | 44.3만 |
|---|
| 2026.08.07 | ₩15,646 | ₩15,673 | ₩15,365 | ₩15,459 | -1.20% | 31.8만 |
|---|
| 2026.08.06 | ₩15,646 | ₩15,773 | ₩15,582 | ₩15,646 | 0.00% | 29.7만 |
|---|
| 2026.08.05 | ₩15,793 | ₩15,874 | ₩15,472 | ₩15,512 | -1.78% | 39.4만 |
|---|
| 2026.08.04 | ₩15,833 | ₩15,833 | ₩15,532 | ₩15,606 | -1.44% | 29.5만 |
|---|
| 2026.08.03 | ₩15,753 | ₩15,817 | ₩15,512 | ₩15,686 | -0.42% | 52.2만 |
|---|
| 2026.07.31 | ₩15,793 | ₩15,793 | ₩15,485 | ₩15,700 | -0.59% | 29.6만 |
|---|
| 2026.07.30 | ₩15,485 | ₩15,807 | ₩15,485 | ₩15,807 | +2.07% | 35.8만 |
|---|
| 2026.07.29 | ₩15,526 | ₩15,579 | ₩15,258 | ₩15,271 | -1.64% | 41.2만 |
|---|
| 2026.07.28 | ₩15,673 | ₩15,793 | ₩15,552 | ₩15,552 | -0.77% | 43만 |
|---|
| 2026.07.27 | ₩15,392 | ₩15,499 | ₩15,311 | ₩15,445 | +0.35% | 27.6만 |
|---|
| 2026.07.24 | ₩15,566 | ₩15,579 | ₩15,285 | ₩15,298 | -1.72% | 43.7만 |
|---|
| 2026.07.23 | ₩15,606 | ₩15,833 | ₩15,552 | ₩15,713 | +0.69% | 65.2만 |
|---|
| 2026.07.22 | ₩15,352 | ₩15,900 | ₩15,298 | ₩15,887 | +3.49% | 43.6만 |
|---|
| 2026.07.21 | ₩15,700 | ₩15,726 | ₩15,352 | ₩15,472 | -1.45% | 41.5만 |
|---|
| 2026.07.20 | ₩15,606 | ₩15,713 | ₩15,499 | ₩15,673 | +0.43% | 38.6만 |
|---|
| 2026.07.17 | ₩15,338 | ₩15,512 | ₩15,338 | ₩15,485 | +0.96% | 34.3만 |
|---|
| 2026.07.16 | ₩15,178 | ₩15,435 | ₩14,910 | ₩15,325 | +0.97% | 43.4만 |
|---|
| 2026.07.15 | ₩15,994 | ₩16,101 | ₩15,780 | ₩15,780 | -1.34% | 80.7만 |
|---|
| 2026.07.14 | ₩15,994 | ₩16,161 | ₩15,947 | ₩16,021 | +0.17% | 47.9만 |
|---|
| 2026.07.13 | ₩15,994 | ₩16,088 | ₩15,740 | ₩15,820 | -1.09% | 35.2만 |
|---|
| 2026.07.10 | ₩16,181 | ₩16,303 | ₩16,088 | ₩16,248 | +0.41% | 39.9만 |
|---|
| 2026.07.09 | ₩15,405 | ₩15,785 | ₩15,405 | ₩15,713 | +2.00% | 21.7만 |
|---|
| 2026.07.08 | ₩15,405 | ₩15,485 | ₩15,258 | ₩15,352 | -0.35% | 32.6만 |
|---|
| 2026.07.07 | ₩15,646 | ₩15,793 | ₩15,472 | ₩15,512 | -0.86% | 31.7만 |
|---|
| 2026.07.06 | ₩15,459 | ₩15,633 | ₩15,365 | ₩15,539 | +0.52% | 32.1만 |
|---|
| 2026.07.02 | ₩15,659 | ₩15,775 | ₩15,448 | ₩15,539 | -0.77% | 23.8만 |
|---|
| 2026.07.01 | ₩15,311 | ₩15,499 | ₩15,171 | ₩15,445 | +0.87% | 75.3만 |
|---|
| 2026.06.30 | ₩15,445 | ₩15,700 | ₩15,398 | ₩15,592 | +0.95% | 24.1만 |
|---|
| 2026.06.29 | ₩15,753 | ₩15,847 | ₩15,619 | ₩15,780 | +0.17% | 25.5만 |
|---|
| 2026.06.26 | ₩15,619 | ₩15,853 | ₩15,566 | ₩15,753 | +0.86% | 30.1만 |
|---|
| 2026.06.25 | ₩15,659 | ₩15,793 | ₩15,519 | ₩15,646 | -0.09% | 31.6만 |
|---|
| 2026.06.24 | ₩15,512 | ₩15,526 | ₩15,311 | ₩15,485 | -0.17% | 30.6만 |
|---|
| 2026.06.23 | ₩15,311 | ₩15,659 | ₩15,271 | ₩15,659 | +2.27% | 40.7만 |
|---|
| 2026.06.22 | ₩15,244 | ₩15,586 | ₩15,157 | ₩15,566 | +2.11% | 48.2만 |
|---|
| 2026.06.18 | ₩14,990 | ₩15,178 | ₩14,910 | ₩15,151 | +1.07% | 64.9만 |
|---|
| 2026.06.17 | ₩15,512 | ₩15,619 | ₩14,950 | ₩15,070 | -2.85% | 71.8만 |
|---|
| 2026.06.16 | ₩15,659 | ₩15,659 | ₩15,305 | ₩15,325 | -2.14% | 23.6만 |
|---|
| 2026.06.15 | ₩15,954 | ₩16,007 | ₩15,532 | ₩15,646 | -1.93% | 20.1만 |
|---|
| 2026.06.12 | ₩15,418 | ₩15,566 | ₩15,325 | ₩15,539 | +0.78% | 34.4만 |
|---|
| 2026.06.11 | ₩14,910 | ₩15,378 | ₩14,830 | ₩15,244 | +2.24% | 40만 |
|---|
| 2026.06.10 | ₩14,883 | ₩15,057 | ₩14,689 | ₩14,776 | -0.72% | 32.4만 |
|---|
| 2026.06.09 | ₩15,124 | ₩15,204 | ₩14,977 | ₩15,164 | +0.27% | 20.1만 |
|---|
| 2026.06.08 | ₩14,910 | ₩14,977 | ₩14,749 | ₩14,923 | +0.09% | 25.6만 |
|---|
| 2026.06.05 | ₩15,057 | ₩15,164 | ₩14,937 | ₩15,004 | -0.36% | 28.5만 |
|---|
| 2026.06.04 | ₩15,352 | ₩15,726 | ₩14,134 | ₩15,311 | -0.26% | 18.2만 |
|---|
| 2026.06.03 | ₩15,204 | ₩15,378 | ₩14,997 | ₩15,204 | 0.00% | 18.1만 |
|---|
| 2026.06.02 | ₩15,485 | ₩15,686 | ₩15,385 | ₩15,579 | +0.61% | 25.7만 |
|---|
| 2026.06.01 | ₩15,338 | ₩15,432 | ₩15,218 | ₩15,405 | +0.44% | 34만 |
|---|
| 2026.05.29 | ₩15,111 | ₩15,372 | ₩14,990 | ₩15,258 | +0.97% | 46.6만 |
|---|
| 2026.05.28 | ₩15,378 | ₩15,700 | ₩15,338 | ₩15,352 | -0.17% | 23.6만 |
|---|
| 2026.05.27 | ₩15,793 | ₩15,967 | ₩15,499 | ₩15,606 | -1.19% | 30.5만 |
|---|
| 2026.05.26 | ₩15,780 | ₩15,833 | ₩15,499 | ₩15,793 | +0.08% | 29.5만 |
|---|
| 2026.05.22 | ₩15,833 | ₩15,860 | ₩15,613 | ₩15,700 | -0.85% | 23.3만 |
|---|
| 2026.05.21 | ₩15,900 | ₩16,074 | ₩15,693 | ₩15,900 | 0.00% | 24.8만 |
|---|
| 2026.05.20 | ₩15,860 | ₩16,309 | ₩15,833 | ₩16,248 | +2.45% | 88.8만 |
|---|
| 2026.05.19 | ₩15,445 | ₩15,706 | ₩15,365 | ₩15,686 | +1.56% | 107.7만 |
|---|
| 2026.05.18 | ₩15,914 | ₩15,994 | ₩15,793 | ₩15,994 | +0.50% | 19.5만 |
|---|
| 2026.05.15 | ₩15,539 | ₩15,787 | ₩15,485 | ₩15,686 | +0.95% | 24.4만 |
|---|
| 2026.05.14 | ₩15,793 | ₩16,094 | ₩15,766 | ₩16,061 | +1.69% | 24.5만 |
|---|
| 2026.05.13 | ₩16,034 | ₩16,262 | ₩15,485 | ₩15,539 | -3.09% | 43만 |
|---|
| 2026.05.12 | ₩16,369 | ₩16,503 | ₩16,222 | ₩16,436 | +0.41% | 36.7만 |
|---|
| 2026.05.11 | ₩16,650 | ₩16,744 | ₩16,375 | ₩16,409 | -1.45% | 15.6만 |
|---|
| 2026.05.08 | ₩16,864 | ₩16,998 | ₩16,730 | ₩16,864 | 0.00% | 11.9만 |
|---|
| 2026.05.07 | ₩16,998 | ₩16,998 | ₩16,436 | ₩16,462 | -3.15% | 14.3만 |
|---|
| 2026.05.06 | ₩17,091 | ₩17,212 | ₩16,824 | ₩17,065 | -0.16% | 18.9만 |
|---|
| 2026.05.05 | ₩17,158 | ₩17,426 | ₩17,025 | ₩17,225 | +0.39% | 12.1만 |
|---|
| 2026.05.04 | ₩17,078 | ₩17,286 | ₩16,904 | ₩16,984 | -0.55% | 25.4만 |
|---|
| 2026.05.01 | ₩16,998 | ₩17,158 | ₩16,623 | ₩16,918 | -0.47% | 10.7만 |
|---|
| 2026.04.30 | ₩17,004 | ₩17,319 | ₩16,784 | ₩17,225 | +1.30% | 23.1만 |
|---|
| 2026.04.29 | ₩17,091 | ₩17,091 | ₩16,543 | ₩16,690 | -2.35% | 94.2만 |
|---|
| 2026.04.28 | ₩17,185 | ₩17,319 | ₩16,943 | ₩17,319 | +0.78% | 17.4만 |
|---|
| 2026.04.27 | ₩17,988 | ₩17,988 | ₩17,486 | ₩17,520 | -2.60% | 40.1만 |
|---|
| 2026.04.24 | ₩17,921 | ₩17,921 | ₩17,660 | ₩17,747 | -0.97% | 24.4만 |
|---|
| 2026.04.23 | ₩18,109 | ₩18,243 | ₩17,854 | ₩18,002 | -0.59% | 26.7만 |
|---|
| 2026.04.22 | ₩18,055 | ₩18,122 | ₩17,881 | ₩18,028 | -0.15% | 46.1만 |
|---|
| 2026.04.21 | ₩18,176 | ₩18,332 | ₩17,774 | ₩17,828 | -1.91% | 41만 |
|---|
| 2026.04.20 | ₩18,055 | ₩18,269 | ₩17,975 | ₩18,162 | +0.59% | 48.6만 |
|---|
| 2026.04.17 | ₩18,269 | ₩18,269 | ₩17,707 | ₩17,841 | -2.34% | 59.6만 |
|---|
| 2026.04.16 | ₩18,015 | ₩18,042 | ₩17,814 | ₩18,015 | 0.00% | 30.8만 |
|---|
| 2026.04.15 | ₩18,189 | ₩18,189 | ₩17,801 | ₩17,868 | -1.77% | 81.9만 |
|---|
| 2026.04.14 | ₩18,069 | ₩18,249 | ₩17,961 | ₩18,189 | +0.67% | 26.3만 |
|---|
| 2026.04.13 | ₩17,747 | ₩18,015 | ₩17,613 | ₩17,975 | +1.28% | 18.4만 |
|---|
| 2026.04.10 | ₩17,895 | ₩17,948 | ₩17,640 | ₩17,854 | -0.22% | 24.6만 |
|---|
| 2026.04.09 | ₩17,225 | ₩17,600 | ₩17,199 | ₩17,587 | +2.10% | 40.3만 |
|---|
| 2026.04.08 | ₩17,212 | ₩17,212 | ₩16,891 | ₩17,118 | -0.54% | 40.9만 |
|---|
| 2026.04.07 | ₩16,396 | ₩16,449 | ₩16,195 | ₩16,436 | +0.24% | 17.6만 |
|---|
| 2026.04.06 | ₩16,690 | ₩16,824 | ₩16,489 | ₩16,516 | -1.04% | 19.8만 |
|---|
| 2026.04.02 | ₩16,208 | ₩16,737 | ₩16,208 | ₩16,570 | +2.23% | 33.3만 |
|---|
| 2026.04.01 | ₩16,248 | ₩16,556 | ₩16,188 | ₩16,422 | +1.07% | 35.9만 |
|---|
| 2026.03.31 | ₩15,686 | ₩16,068 | ₩15,505 | ₩15,981 | +1.88% | 292.1만 |
|---|
| 2026.03.30 | ₩15,526 | ₩15,579 | ₩15,218 | ₩15,298 | -1.47% | 117.7만 |
|---|
| 2026.03.27 | ₩15,352 | ₩15,740 | ₩15,251 | ₩15,271 | -0.52% | 58.5만 |
|---|
| 2026.03.26 | ₩15,579 | ₩15,646 | ₩15,377 | ₩15,418 | -1.03% | 46.4만 |
|---|
| 2026.03.25 | ₩15,860 | ₩16,061 | ₩15,646 | ₩15,874 | +0.08% | 67.4만 |
|---|
| 2026.03.24 | ₩15,311 | ₩15,646 | ₩15,298 | ₩15,646 | +2.19% | 25.3만 |
|---|
| 2026.03.23 | ₩15,539 | ₩15,940 | ₩15,385 | ₩15,713 | +1.12% | 37.3만 |
|---|
| 2026.03.20 | ₩15,606 | ₩15,606 | ₩14,897 | ₩14,963 | -4.12% | 46.8만 |
|---|
| 2026.03.19 | ₩15,244 | ₩16,021 | ₩15,164 | ₩15,914 | +4.39% | 84.4만 |
|---|
| 2026.03.18 | ₩14,923 | ₩15,700 | ₩14,863 | ₩15,633 | +4.75% | 66만 |
|---|
| 2026.03.17 | ₩15,057 | ₩15,124 | ₩14,776 | ₩14,816 | -1.60% | 14.1만 |
|---|
| 2026.03.16 | ₩14,696 | ₩14,870 | ₩14,615 | ₩14,763 | +0.46% | 23만 |
|---|
| 2026.03.13 | ₩14,776 | ₩14,897 | ₩14,187 | ₩14,241 | -3.62% | 19.5만 |
|---|
| 2026.03.12 | ₩14,843 | ₩14,910 | ₩14,428 | ₩14,468 | -2.52% | 23.6만 |
|---|
| 2026.03.11 | ₩15,392 | ₩15,592 | ₩15,178 | ₩15,378 | -0.09% | 36.2만 |
|---|
| 2026.03.10 | ₩15,285 | ₩15,853 | ₩15,164 | ₩15,539 | +1.66% | 24.4만 |
|---|
| 2026.03.09 | ₩14,723 | ₩15,137 | ₩14,549 | ₩15,124 | +2.73% | 38.9만 |
|---|
| 2026.03.06 | ₩14,482 | ₩14,923 | ₩14,468 | ₩14,803 | +2.22% | 34.9만 |
|---|
| 2026.03.05 | ₩14,883 | ₩15,017 | ₩14,723 | ₩14,910 | +0.18% | 27.4만 |
|---|
| 2026.03.04 | ₩15,137 | ₩15,405 | ₩14,963 | ₩15,311 | +1.15% | 30.6만 |
|---|
| 2026.03.03 | ₩14,361 | ₩14,723 | ₩14,080 | ₩14,495 | +0.93% | 30.5만 |
|---|
| 2026.03.02 | ₩15,004 | ₩15,398 | ₩14,926 | ₩15,365 | +2.41% | 30만 |
|---|
| 2026.02.27 | ₩15,311 | ₩15,633 | ₩15,258 | ₩15,512 | +1.31% | 39.1만 |
|---|
| 2026.02.26 | ₩15,619 | ₩15,740 | ₩15,398 | ₩15,659 | +0.26% | 14.7만 |
|---|
| 2026.02.25 | ₩15,552 | ₩15,673 | ₩15,378 | ₩15,606 | +0.34% | 11.6만 |
|---|
| 2026.02.24 | ₩15,231 | ₩15,740 | ₩15,231 | ₩15,512 | +1.85% | 50.9만 |
|---|
| 2026.02.23 | ₩15,017 | ₩15,151 | ₩14,856 | ₩14,950 | -0.45% | 11.9만 |
|---|
| 2026.02.20 | ₩14,736 | ₩15,070 | ₩14,709 | ₩15,070 | +2.27% | 13.7만 |
|---|
| 2026.02.19 | ₩14,455 | ₩14,763 | ₩14,375 | ₩14,723 | +1.85% | 16.4만 |
|---|
| 2026.02.18 | ₩14,388 | ₩14,950 | ₩14,174 | ₩14,428 | +0.28% | 23.7만 |
|---|
| 2026.02.17 | ₩14,134 | ₩14,294 | ₩14,080 | ₩14,201 | +0.47% | 11.7만 |
|---|
| 2026.02.13 | ₩14,134 | ₩14,388 | ₩13,919 | ₩14,308 | +1.23% | 23.5만 |
|---|
| 2026.02.12 | ₩14,696 | ₩14,803 | ₩14,341 | ₩14,361 | -2.28% | 45.4만 |
|---|
| 2026.02.11 | ₩14,749 | ₩14,810 | ₩14,468 | ₩14,696 | -0.36% | 33.3만 |
|---|
| 2026.02.10 | ₩14,441 | ₩14,535 | ₩14,388 | ₩14,428 | -0.09% | 30.9만 |
|---|
| 2026.02.09 | ₩13,973 | ₩14,361 | ₩13,973 | ₩14,294 | +2.30% | 26.9만 |
|---|
| 2026.02.06 | ₩13,812 | ₩13,853 | ₩13,612 | ₩13,812 | 0.00% | 19.6만 |
|---|
| 2026.02.05 | ₩13,625 | ₩13,732 | ₩13,444 | ₩13,598 | -0.20% | 17.9만 |
|---|
| 2026.02.04 | ₩13,745 | ₩13,745 | ₩13,304 | ₩13,371 | -2.73% | 39.7만 |
|---|
| 2026.02.03 | ₩13,799 | ₩14,053 | ₩13,692 | ₩14,000 | +1.45% | 24.7만 |
|---|
| 2026.02.02 | ₩13,357 | ₩13,511 | ₩13,317 | ₩13,411 | +0.40% | 16.3만 |
|---|
| 2026.01.30 | ₩13,518 | ₩13,585 | ₩13,331 | ₩13,571 | +0.40% | 27.5만 |
|---|
| 2026.01.29 | ₩13,772 | ₩13,786 | ₩13,223 | ₩13,518 | -1.85% | 15.1만 |
|---|
| 2026.01.28 | ₩14,187 | ₩14,214 | ₩13,612 | ₩13,879 | -2.17% | 26.7만 |
|---|
| 2026.01.27 | ₩14,160 | ₩14,227 | ₩13,973 | ₩14,214 | +0.38% | 14만 |
|---|
| 2026.01.26 | ₩13,612 | ₩13,879 | ₩13,571 | ₩13,853 | +1.77% | 20.9만 |
|---|
| 2026.01.23 | ₩13,384 | ₩13,839 | ₩13,237 | ₩13,772 | +2.90% | 18.3만 |
|---|
| 2026.01.22 | ₩13,223 | ₩13,545 | ₩13,103 | ₩13,464 | +1.82% | 16.9만 |
|---|
| 2026.01.21 | ₩12,675 | ₩12,956 | ₩12,675 | ₩12,929 | +2.01% | 28.1만 |
|---|
| 2026.01.20 | ₩12,139 | ₩12,458 | ₩12,139 | ₩12,367 | +1.87% | 10.2만 |
|---|
| 2026.01.16 | ₩12,380 | ₩12,581 | ₩12,166 | ₩12,206 | -1.41% | 10.6만 |
|---|
| 2026.01.15 | ₩12,367 | ₩12,742 | ₩12,354 | ₩12,487 | +0.97% | 16.5만 |
|---|
| 2026.01.14 | ₩12,420 | ₩12,514 | ₩12,206 | ₩12,246 | -1.40% | 10.8만 |
|---|
| 2026.01.13 | ₩12,702 | ₩12,702 | ₩12,354 | ₩12,354 | -2.74% | 12.1만 |
|---|
| 2026.01.12 | ₩12,768 | ₩12,963 | ₩12,715 | ₩12,835 | +0.52% | 28.8만 |
|---|
| 2026.01.09 | ₩12,487 | ₩12,902 | ₩12,474 | ₩12,715 | +1.82% | 28.7만 |
|---|
| 2026.01.08 | ₩12,113 | ₩12,360 | ₩12,059 | ₩12,139 | +0.22% | 18.3만 |
|---|
| 2026.01.07 | ₩12,273 | ₩12,273 | ₩11,925 | ₩12,166 | -0.87% | 39.9만 |
|---|
| 2026.01.06 | ₩12,220 | ₩12,420 | ₩12,193 | ₩12,407 | +1.53% | 23.7만 |
|---|
| 2026.01.05 | ₩11,979 | ₩12,193 | ₩11,912 | ₩12,059 | +0.67% | 10.1만 |
|---|
| 2026.01.02 | ₩12,541 | ₩12,541 | ₩11,877 | ₩11,939 | -4.80% | 10.3만 |
|---|
| 2025.12.31 | ₩12,661 | ₩12,809 | ₩12,264 | ₩12,728 | +0.53% | 10.4만 |
|---|
| 2025.12.30 | ₩12,528 | ₩12,782 | ₩12,501 | ₩12,661 | +1.07% | 7.3만 |
|---|
| 2025.12.29 | ₩12,354 | ₩12,916 | ₩12,193 | ₩12,420 | +0.54% | 17.4만 |
|---|
| 2025.12.26 | ₩12,367 | ₩12,916 | ₩12,300 | ₩12,916 | +4.44% | 4만 |
|---|
| 2025.12.24 | ₩12,412 | ₩12,489 | ₩11,858 | ₩11,858 | -4.46% | 9.5천 |
|---|
| 2025.12.23 | ₩12,327 | ₩12,528 | ₩12,327 | ₩12,367 | +0.33% | 9.9천 |
|---|
| 2025.12.22 | ₩12,287 | ₩12,702 | ₩12,019 | ₩12,099 | -1.53% | 11.6만 |
|---|
| 2025.12.19 | ₩12,568 | ₩13,203 | ₩12,367 | ₩12,849 | +2.24% | 2.7만 |
|---|
| 2025.12.18 | ₩12,193 | ₩12,568 | ₩12,166 | ₩12,568 | +3.07% | 17.2만 |
|---|
| 2025.12.17 | ₩12,635 | ₩12,648 | ₩12,367 | ₩12,499 | -1.07% | 8.4천 |
|---|
| 2025.12.16 | ₩13,049 | ₩13,049 | ₩12,876 | ₩12,916 | -1.03% | 1.4천 |
|---|
| 2025.12.15 | ₩13,344 | ₩13,451 | ₩13,331 | ₩13,451 | +0.80% | 2.4만 |
|---|
| 2025.12.12 | ₩13,331 | ₩13,331 | ₩13,237 | ₩13,237 | -0.70% | 900 |
|---|
| 2025.12.11 | ₩13,036 | ₩13,223 | ₩13,036 | ₩13,223 | +1.44% | 1.1천 |
|---|
| 2025.12.10 | ₩12,942 | ₩12,983 | ₩12,833 | ₩12,983 | +0.31% | 1.5천 |
|---|
| 2025.12.09 | ₩12,942 | ₩13,063 | ₩12,889 | ₩13,009 | +0.52% | 3.8천 |
|---|
| 2025.12.08 | ₩13,223 | ₩13,223 | ₩12,862 | ₩13,197 | -0.20% | 2.4천 |
|---|
| 2025.12.05 | ₩12,983 | ₩13,049 | ₩12,889 | ₩12,889 | -0.72% | 2.7천 |
|---|
| 2025.12.04 | ₩13,853 | ₩13,906 | ₩13,853 | ₩13,906 | +0.39% | 900 |
|---|
| 2025.12.03 | ₩13,772 | ₩13,772 | ₩13,745 | ₩13,745 | -0.19% | 600 |
|---|
| 2025.12.02 | ₩13,799 | ₩13,812 | ₩13,679 | ₩13,679 | -0.87% | 3.6천 |
|---|
| 2025.12.01 | ₩13,451 | ₩13,531 | ₩13,424 | ₩13,451 | 0.00% | 3.1천 |
|---|
| 2025.11.28 | ₩13,679 | ₩13,679 | ₩13,558 | ₩13,558 | -0.88% | 2.9천 |
|---|
| 2025.11.26 | ₩13,357 | ₩13,679 | ₩13,357 | ₩13,679 | +2.40% | 2.9천 |
|---|
| 2025.11.25 | ₩12,942 | ₩13,076 | ₩12,916 | ₩13,076 | +1.03% | 2.2천 |
|---|
| 2025.11.24 | ₩12,942 | ₩13,023 | ₩12,942 | ₩13,023 | +0.62% | 800 |
|---|
| 2025.11.21 | ₩12,835 | ₩12,983 | ₩12,688 | ₩12,862 | +0.21% | 2.5천 |
|---|
| 2025.11.20 | ₩12,167 | ₩13,210 | ₩12,167 | ₩12,983 | +6.70% | 1.8천 |
|---|
| 2025.11.19 | ₩13,384 | ₩13,384 | ₩13,250 | ₩13,250 | -1.00% | 500 |
|---|
| 2025.11.18 | ₩13,638 | ₩13,638 | ₩13,531 | ₩13,585 | -0.39% | 1.3천 |
|---|
| 2025.11.17 | ₩13,772 | ₩13,772 | ₩13,531 | ₩13,545 | -1.65% | 5천 |
|---|
| 2025.11.14 | ₩13,709 | ₩13,812 | ₩13,709 | ₩13,812 | +0.75% | 800 |
|---|
| 2025.11.13 | ₩13,812 | ₩13,986 | ₩13,665 | ₩13,732 | -0.58% | 6.4천 |
|---|
| 2025.11.12 | ₩13,652 | ₩13,786 | ₩13,545 | ₩13,786 | +0.98% | 1.5천 |
|---|
| 2025.11.11 | ₩14,067 | ₩14,067 | ₩13,679 | ₩13,705 | -2.57% | 9.5천 |
|---|
| 2025.11.10 | ₩13,571 | ₩13,799 | ₩13,571 | ₩13,799 | +1.68% | 1.3천 |
|---|
| 2025.11.07 | ₩13,250 | ₩13,424 | ₩13,237 | ₩13,424 | +1.31% | 2.7천 |
|---|
| 2025.11.06 | ₩13,384 | ₩13,384 | ₩13,223 | ₩13,226 | -1.18% | 1.7천 |
|---|
| 2025.11.05 | ₩13,505 | ₩13,571 | ₩13,505 | ₩13,553 | +0.36% | 2.2천 |
|---|
| 2025.11.04 | ₩13,210 | ₩13,210 | ₩13,130 | ₩13,157 | -0.41% | 2.3천 |
|---|
| 2025.11.03 | ₩13,103 | ₩13,277 | ₩13,090 | ₩13,277 | +1.33% | 2.6천 |
|---|
| 2025.10.31 | ₩12,835 | ₩12,996 | ₩12,835 | ₩12,996 | +1.25% | 1.2천 |
|---|
| 2025.10.30 | ₩12,742 | ₩12,862 | ₩12,742 | ₩12,795 | +0.42% | 1.7천 |
|---|
| 2025.10.29 | ₩12,809 | ₩12,849 | ₩12,715 | ₩12,795 | -0.10% | 4.7천 |
|---|
| 2025.10.28 | ₩12,742 | ₩12,742 | ₩11,684 | ₩12,072 | -5.25% | 2.6천 |
|---|
| 2025.10.27 | ₩12,731 | ₩12,876 | ₩12,731 | ₩12,742 | +0.08% | 700 |
|---|
| 2025.10.24 | ₩12,702 | ₩12,715 | ₩12,702 | ₩12,715 | +0.11% | 1.5천 |
|---|
| 2025.10.23 | ₩12,514 | ₩12,675 | ₩12,514 | ₩12,635 | +0.96% | 2.1천 |
|---|
| 2025.10.22 | ₩12,447 | ₩12,608 | ₩12,447 | ₩12,487 | +0.32% | 7천 |
|---|
| 2025.10.21 | ₩12,273 | ₩12,313 | ₩12,273 | ₩12,313 | +0.33% | 1.1천 |
|---|
| 2025.10.20 | ₩12,193 | ₩12,273 | ₩12,193 | ₩12,273 | +0.66% | 1천 |
|---|
| 2025.10.17 | ₩11,805 | ₩12,113 | ₩11,684 | ₩11,684 | -1.02% | 3.1천 |
|---|
| 2025.10.16 | ₩11,390 | ₩11,390 | ₩11,390 | ₩11,390 | 0.00% | 700 |
|---|
| 2025.10.15 | ₩11,484 | ₩11,484 | ₩11,176 | ₩11,176 | -2.68% | 2.6천 |
|---|
| 2025.10.14 | ₩11,443 | ₩11,443 | ₩11,376 | ₩11,376 | -0.58% | 2.3천 |
|---|
| 2025.10.13 | ₩11,390 | ₩11,443 | ₩11,390 | ₩11,443 | +0.47% | 800 |
|---|
| 2025.10.10 | ₩11,363 | ₩11,430 | ₩11,049 | ₩11,176 | -1.65% | 5천 |
|---|