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 | ₩19,098 | ₩19,239 | ₩19,004 | ₩19,031 | -0.35% | 67.1만 |
| 2026.10.08 | ₩18,749 | ₩19,031 | ₩18,702 | ₩18,856 | +0.57% | 54.5만 |
| 2026.10.07 | ₩18,709 | ₩18,917 | ₩18,602 | ₩18,722 | +0.07% | 70.4만 |
| 2026.10.06 | ₩18,964 | ₩19,017 | ₩18,508 | ₩18,628 | -1.77% | 72.3만 |
| 2026.10.05 | ₩19,219 | ₩19,460 | ₩18,635 | ₩18,669 | -2.86% | 223.1만 |
| 2026.10.02 | ₩16,804 | ₩17,247 | ₩16,483 | ₩17,247 | +2.63% | 81.8만 |
| 2026.10.01 | ₩16,617 | ₩16,711 | ₩16,322 | ₩16,590 | -0.16% | 102.1만 |
| 2026.09.30 | ₩16,630 | ₩16,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,657 |
| +0.16% |
| 59만 |
| 2026.09.29 | ₩16,107 | ₩16,335 | ₩16,040 | ₩16,335 | +1.42% | 53만 |
|---|
| 2026.09.28 | ₩16,121 | ₩16,295 | ₩16,053 | ₩16,161 | +0.25% | 38.5만 |
|---|
| 2026.09.25 | ₩16,201 | ₩16,429 | ₩16,060 | ₩16,416 | +1.32% | 59.3만 |
|---|
| 2026.09.24 | ₩16,362 | ₩16,429 | ₩16,134 | ₩16,201 | -0.98% | 60.3만 |
|---|
| 2026.09.23 | ₩16,898 | ₩16,939 | ₩16,382 | ₩16,429 | -2.78% | 63.3만 |
|---|
| 2026.09.22 | ₩16,791 | ₩17,058 | ₩16,791 | ₩17,046 | +1.52% | 60.4만 |
|---|
| 2026.09.21 | ₩16,992 | ₩17,086 | ₩16,858 | ₩16,979 | -0.08% | 34만 |
|---|
| 2026.09.18 | ₩16,711 | ₩16,764 | ₩16,576 | ₩16,724 | +0.08% | 41.8만 |
|---|
| 2026.09.17 | ₩16,831 | ₩16,872 | ₩16,456 | ₩16,831 | 0.00% | 43.6만 |
|---|
| 2026.09.16 | ₩16,590 | ₩16,945 | ₩16,516 | ₩16,858 | +1.62% | 62.9만 |
|---|
| 2026.09.15 | ₩16,603 | ₩16,764 | ₩16,576 | ₩16,590 | -0.08% | 36.6만 |
|---|
| 2026.09.14 | ₩16,188 | ₩16,697 | ₩16,141 | ₩16,576 | +2.40% | 52.9만 |
|---|
| 2026.09.11 | ₩16,992 | ₩17,006 | ₩16,610 | ₩16,737 | -1.50% | 35만 |
|---|
| 2026.09.10 | ₩16,523 | ₩17,160 | ₩16,523 | ₩17,046 | +3.17% | 61만 |
|---|
| 2026.09.09 | ₩16,724 | ₩16,804 | ₩16,489 | ₩16,697 | -0.16% | 38.6만 |
|---|
| 2026.09.08 | ₩16,858 | ₩17,019 | ₩16,697 | ₩16,791 | -0.40% | 40.7만 |
|---|
| 2026.09.04 | ₩16,335 | ₩16,536 | ₩16,335 | ₩16,442 | +0.66% | 33.2만 |
|---|
| 2026.09.03 | ₩16,617 | ₩16,684 | ₩16,530 | ₩16,617 | 0.00% | 31.6만 |
|---|
| 2026.09.02 | ₩16,027 | ₩16,509 | ₩16,027 | ₩16,416 | +2.43% | 55.8만 |
|---|
| 2026.09.01 | ₩15,450 | ₩16,013 | ₩15,450 | ₩15,772 | +2.08% | 52.4만 |
|---|
| 2026.08.31 | ₩15,383 | ₩15,450 | ₩15,215 | ₩15,383 | 0.00% | 85.3만 |
|---|
| 2026.08.28 | ₩15,088 | ₩15,141 | ₩14,806 | ₩15,074 | -0.09% | 41.1만 |
|---|
| 2026.08.27 | ₩15,182 | ₩15,222 | ₩15,048 | ₩15,088 | -0.62% | 42.9만 |
|---|
| 2026.08.26 | ₩15,343 | ₩15,356 | ₩15,115 | ₩15,141 | -1.31% | 36.8만 |
|---|
| 2026.08.25 | ₩15,048 | ₩15,329 | ₩14,907 | ₩15,316 | +1.78% | 36만 |
|---|
| 2026.08.24 | ₩14,592 | ₩15,048 | ₩14,592 | ₩15,048 | +3.13% | 41.2만 |
|---|
| 2026.08.21 | ₩14,605 | ₩14,913 | ₩14,605 | ₩14,766 | +1.10% | 49만 |
|---|
| 2026.08.20 | ₩14,216 | ₩14,565 | ₩14,209 | ₩14,444 | +1.60% | 43.6만 |
|---|
| 2026.08.19 | ₩14,498 | ₩14,531 | ₩14,203 | ₩14,203 | -2.04% | 47만 |
|---|
| 2026.08.18 | ₩14,189 | ₩14,370 | ₩14,095 | ₩14,095 | -0.66% | 57.6만 |
|---|
| 2026.08.17 | ₩14,149 | ₩14,290 | ₩14,048 | ₩14,216 | +0.47% | 45.5만 |
|---|
| 2026.08.14 | ₩14,055 | ₩14,069 | ₩13,733 | ₩14,028 | -0.19% | 69.3만 |
|---|
| 2026.08.13 | ₩14,337 | ₩14,457 | ₩14,149 | ₩14,216 | -0.84% | 114.8만 |
|---|
| 2026.08.12 | ₩14,417 | ₩14,498 | ₩14,236 | ₩14,310 | -0.74% | 35.2만 |
|---|
| 2026.08.11 | ₩15,007 | ₩15,007 | ₩14,471 | ₩14,551 | -3.04% | 48.6만 |
|---|
| 2026.08.10 | ₩15,356 | ₩15,356 | ₩14,887 | ₩14,940 | -2.71% | 44.3만 |
|---|
| 2026.08.07 | ₩15,678 | ₩15,705 | ₩15,396 | ₩15,490 | -1.20% | 31.8만 |
|---|
| 2026.08.06 | ₩15,678 | ₩15,805 | ₩15,614 | ₩15,678 | 0.00% | 29.7만 |
|---|
| 2026.08.05 | ₩15,825 | ₩15,906 | ₩15,504 | ₩15,544 | -1.78% | 39.4만 |
|---|
| 2026.08.04 | ₩15,866 | ₩15,866 | ₩15,564 | ₩15,638 | -1.44% | 29.5만 |
|---|
| 2026.08.03 | ₩15,785 | ₩15,850 | ₩15,544 | ₩15,718 | -0.42% | 52.2만 |
|---|
| 2026.07.31 | ₩15,825 | ₩15,825 | ₩15,517 | ₩15,732 | -0.59% | 29.6만 |
|---|
| 2026.07.30 | ₩15,517 | ₩15,839 | ₩15,517 | ₩15,839 | +2.07% | 35.8만 |
|---|
| 2026.07.29 | ₩15,557 | ₩15,611 | ₩15,289 | ₩15,302 | -1.64% | 41.2만 |
|---|
| 2026.07.28 | ₩15,705 | ₩15,825 | ₩15,584 | ₩15,584 | -0.77% | 43만 |
|---|
| 2026.07.27 | ₩15,423 | ₩15,530 | ₩15,343 | ₩15,477 | +0.35% | 27.6만 |
|---|
| 2026.07.24 | ₩15,597 | ₩15,611 | ₩15,316 | ₩15,329 | -1.72% | 43.7만 |
|---|
| 2026.07.23 | ₩15,638 | ₩15,866 | ₩15,584 | ₩15,745 | +0.69% | 65.2만 |
|---|
| 2026.07.22 | ₩15,383 | ₩15,933 | ₩15,329 | ₩15,919 | +3.49% | 43.6만 |
|---|
| 2026.07.21 | ₩15,732 | ₩15,758 | ₩15,383 | ₩15,504 | -1.45% | 41.5만 |
|---|
| 2026.07.20 | ₩15,638 | ₩15,745 | ₩15,530 | ₩15,705 | +0.43% | 38.6만 |
|---|
| 2026.07.17 | ₩15,369 | ₩15,544 | ₩15,369 | ₩15,517 | +0.96% | 34.3만 |
|---|
| 2026.07.16 | ₩15,209 | ₩15,466 | ₩14,940 | ₩15,356 | +0.97% | 43.4만 |
|---|
| 2026.07.15 | ₩16,027 | ₩16,134 | ₩15,812 | ₩15,812 | -1.34% | 80.7만 |
|---|
| 2026.07.14 | ₩16,027 | ₩16,194 | ₩15,980 | ₩16,053 | +0.17% | 47.9만 |
|---|
| 2026.07.13 | ₩16,027 | ₩16,121 | ₩15,772 | ₩15,852 | -1.09% | 35.2만 |
|---|
| 2026.07.10 | ₩16,214 | ₩16,336 | ₩16,121 | ₩16,281 | +0.41% | 39.9만 |
|---|
| 2026.07.09 | ₩15,437 | ₩15,817 | ₩15,437 | ₩15,745 | +2.00% | 21.7만 |
|---|
| 2026.07.08 | ₩15,437 | ₩15,517 | ₩15,289 | ₩15,383 | -0.35% | 32.6만 |
|---|
| 2026.07.07 | ₩15,678 | ₩15,825 | ₩15,504 | ₩15,544 | -0.86% | 31.7만 |
|---|
| 2026.07.06 | ₩15,490 | ₩15,665 | ₩15,396 | ₩15,571 | +0.52% | 32.1만 |
|---|
| 2026.07.02 | ₩15,691 | ₩15,807 | ₩15,479 | ₩15,571 | -0.77% | 23.8만 |
|---|
| 2026.07.01 | ₩15,343 | ₩15,530 | ₩15,202 | ₩15,477 | +0.87% | 75.3만 |
|---|
| 2026.06.30 | ₩15,477 | ₩15,732 | ₩15,430 | ₩15,624 | +0.95% | 24.1만 |
|---|
| 2026.06.29 | ₩15,785 | ₩15,879 | ₩15,651 | ₩15,812 | +0.17% | 25.5만 |
|---|
| 2026.06.26 | ₩15,651 | ₩15,886 | ₩15,597 | ₩15,785 | +0.86% | 30.1만 |
|---|
| 2026.06.25 | ₩15,691 | ₩15,825 | ₩15,551 | ₩15,678 | -0.09% | 31.6만 |
|---|
| 2026.06.24 | ₩15,544 | ₩15,557 | ₩15,343 | ₩15,517 | -0.17% | 30.6만 |
|---|
| 2026.06.23 | ₩15,343 | ₩15,691 | ₩15,302 | ₩15,691 | +2.27% | 40.7만 |
|---|
| 2026.06.22 | ₩15,276 | ₩15,618 | ₩15,188 | ₩15,597 | +2.11% | 48.2만 |
|---|
| 2026.06.18 | ₩15,021 | ₩15,209 | ₩14,940 | ₩15,182 | +1.07% | 64.9만 |
|---|
| 2026.06.17 | ₩15,544 | ₩15,651 | ₩14,981 | ₩15,101 | -2.85% | 71.8만 |
|---|
| 2026.06.16 | ₩15,691 | ₩15,691 | ₩15,336 | ₩15,356 | -2.14% | 23.6만 |
|---|
| 2026.06.15 | ₩15,986 | ₩16,040 | ₩15,564 | ₩15,678 | -1.93% | 20.1만 |
|---|
| 2026.06.12 | ₩15,450 | ₩15,597 | ₩15,356 | ₩15,571 | +0.78% | 34.4만 |
|---|
| 2026.06.11 | ₩14,940 | ₩15,410 | ₩14,860 | ₩15,276 | +2.24% | 40만 |
|---|
| 2026.06.10 | ₩14,913 | ₩15,088 | ₩14,719 | ₩14,806 | -0.72% | 32.4만 |
|---|
| 2026.06.09 | ₩15,155 | ₩15,235 | ₩15,007 | ₩15,195 | +0.27% | 20.1만 |
|---|
| 2026.06.08 | ₩14,940 | ₩15,007 | ₩14,779 | ₩14,954 | +0.09% | 25.6만 |
|---|
| 2026.06.05 | ₩15,088 | ₩15,195 | ₩14,967 | ₩15,034 | -0.36% | 28.5만 |
|---|
| 2026.06.04 | ₩15,383 | ₩15,758 | ₩14,162 | ₩15,343 | -0.26% | 18.2만 |
|---|
| 2026.06.03 | ₩15,235 | ₩15,410 | ₩15,027 | ₩15,235 | 0.00% | 18.1만 |
|---|
| 2026.06.02 | ₩15,517 | ₩15,718 | ₩15,416 | ₩15,611 | +0.61% | 25.7만 |
|---|
| 2026.06.01 | ₩15,369 | ₩15,463 | ₩15,249 | ₩15,437 | +0.44% | 34만 |
|---|
| 2026.05.29 | ₩15,141 | ₩15,403 | ₩15,021 | ₩15,289 | +0.97% | 46.6만 |
|---|
| 2026.05.28 | ₩15,410 | ₩15,732 | ₩15,369 | ₩15,383 | -0.17% | 23.6만 |
|---|
| 2026.05.27 | ₩15,825 | ₩16,000 | ₩15,530 | ₩15,638 | -1.19% | 30.5만 |
|---|
| 2026.05.26 | ₩15,812 | ₩15,866 | ₩15,530 | ₩15,825 | +0.08% | 29.5만 |
|---|
| 2026.05.22 | ₩15,866 | ₩15,893 | ₩15,644 | ₩15,732 | -0.85% | 23.3만 |
|---|
| 2026.05.21 | ₩15,933 | ₩16,107 | ₩15,725 | ₩15,933 | 0.00% | 24.8만 |
|---|
| 2026.05.20 | ₩15,893 | ₩16,342 | ₩15,866 | ₩16,281 | +2.45% | 88.8만 |
|---|
| 2026.05.19 | ₩15,477 | ₩15,738 | ₩15,396 | ₩15,718 | +1.56% | 107.7만 |
|---|
| 2026.05.18 | ₩15,946 | ₩16,027 | ₩15,825 | ₩16,027 | +0.50% | 19.5만 |
|---|
| 2026.05.15 | ₩15,571 | ₩15,819 | ₩15,517 | ₩15,718 | +0.95% | 24.4만 |
|---|
| 2026.05.14 | ₩15,825 | ₩16,127 | ₩15,799 | ₩16,094 | +1.69% | 24.5만 |
|---|
| 2026.05.13 | ₩16,067 | ₩16,295 | ₩15,517 | ₩15,571 | -3.09% | 43만 |
|---|
| 2026.05.12 | ₩16,402 | ₩16,536 | ₩16,255 | ₩16,469 | +0.41% | 36.7만 |
|---|
| 2026.05.11 | ₩16,684 | ₩16,778 | ₩16,409 | ₩16,442 | -1.45% | 15.6만 |
|---|
| 2026.05.08 | ₩16,898 | ₩17,032 | ₩16,764 | ₩16,898 | 0.00% | 11.9만 |
|---|
| 2026.05.07 | ₩17,032 | ₩17,032 | ₩16,469 | ₩16,496 | -3.15% | 14.3만 |
|---|
| 2026.05.06 | ₩17,126 | ₩17,247 | ₩16,858 | ₩17,100 | -0.16% | 18.9만 |
|---|
| 2026.05.05 | ₩17,193 | ₩17,462 | ₩17,059 | ₩17,260 | +0.39% | 12.1만 |
|---|
| 2026.05.04 | ₩17,113 | ₩17,321 | ₩16,939 | ₩17,019 | -0.55% | 25.4만 |
|---|
| 2026.05.01 | ₩17,032 | ₩17,193 | ₩16,657 | ₩16,952 | -0.47% | 10.7만 |
|---|
| 2026.04.30 | ₩17,039 | ₩17,354 | ₩16,818 | ₩17,260 | +1.30% | 23.1만 |
|---|
| 2026.04.29 | ₩17,126 | ₩17,126 | ₩16,576 | ₩16,724 | -2.35% | 94.2만 |
|---|
| 2026.04.28 | ₩17,220 | ₩17,354 | ₩16,977 | ₩17,354 | +0.78% | 17.4만 |
|---|
| 2026.04.27 | ₩18,025 | ₩18,025 | ₩17,522 | ₩17,556 | -2.60% | 40.1만 |
|---|
| 2026.04.24 | ₩17,958 | ₩17,958 | ₩17,696 | ₩17,784 | -0.97% | 24.4만 |
|---|
| 2026.04.23 | ₩18,146 | ₩18,280 | ₩17,891 | ₩18,038 | -0.59% | 26.7만 |
|---|
| 2026.04.22 | ₩18,092 | ₩18,159 | ₩17,918 | ₩18,065 | -0.15% | 46.1만 |
|---|
| 2026.04.21 | ₩18,213 | ₩18,370 | ₩17,810 | ₩17,864 | -1.91% | 41만 |
|---|
| 2026.04.20 | ₩18,092 | ₩18,307 | ₩18,012 | ₩18,199 | +0.59% | 48.6만 |
|---|
| 2026.04.17 | ₩18,307 | ₩18,307 | ₩17,743 | ₩17,877 | -2.34% | 59.6만 |
|---|
| 2026.04.16 | ₩18,052 | ₩18,079 | ₩17,851 | ₩18,052 | 0.00% | 30.8만 |
|---|
| 2026.04.15 | ₩18,226 | ₩18,226 | ₩17,837 | ₩17,904 | -1.77% | 81.9만 |
|---|
| 2026.04.14 | ₩18,105 | ₩18,286 | ₩17,998 | ₩18,226 | +0.67% | 26.3만 |
|---|
| 2026.04.13 | ₩17,784 | ₩18,052 | ₩17,649 | ₩18,012 | +1.28% | 18.4만 |
|---|
| 2026.04.10 | ₩17,931 | ₩17,985 | ₩17,676 | ₩17,891 | -0.22% | 24.6만 |
|---|
| 2026.04.09 | ₩17,260 | ₩17,636 | ₩17,234 | ₩17,623 | +2.10% | 40.3만 |
|---|
| 2026.04.08 | ₩17,247 | ₩17,247 | ₩16,925 | ₩17,153 | -0.54% | 40.9만 |
|---|
| 2026.04.07 | ₩16,429 | ₩16,483 | ₩16,228 | ₩16,469 | +0.24% | 17.6만 |
|---|
| 2026.04.06 | ₩16,724 | ₩16,858 | ₩16,523 | ₩16,550 | -1.04% | 19.8만 |
|---|
| 2026.04.02 | ₩16,241 | ₩16,771 | ₩16,241 | ₩16,603 | +2.23% | 33.3만 |
|---|
| 2026.04.01 | ₩16,281 | ₩16,590 | ₩16,221 | ₩16,456 | +1.07% | 35.9만 |
|---|
| 2026.03.31 | ₩15,718 | ₩16,100 | ₩15,537 | ₩16,013 | +1.88% | 292.1만 |
|---|
| 2026.03.30 | ₩15,557 | ₩15,611 | ₩15,249 | ₩15,329 | -1.47% | 117.7만 |
|---|
| 2026.03.27 | ₩15,383 | ₩15,772 | ₩15,282 | ₩15,302 | -0.52% | 58.5만 |
|---|
| 2026.03.26 | ₩15,611 | ₩15,678 | ₩15,408 | ₩15,450 | -1.03% | 46.4만 |
|---|
| 2026.03.25 | ₩15,893 | ₩16,094 | ₩15,678 | ₩15,906 | +0.08% | 67.4만 |
|---|
| 2026.03.24 | ₩15,343 | ₩15,678 | ₩15,329 | ₩15,678 | +2.19% | 25.3만 |
|---|
| 2026.03.23 | ₩15,571 | ₩15,973 | ₩15,416 | ₩15,745 | +1.12% | 37.3만 |
|---|
| 2026.03.20 | ₩15,638 | ₩15,638 | ₩14,927 | ₩14,994 | -4.12% | 46.8만 |
|---|
| 2026.03.19 | ₩15,276 | ₩16,053 | ₩15,195 | ₩15,946 | +4.39% | 84.4만 |
|---|
| 2026.03.18 | ₩14,954 | ₩15,732 | ₩14,893 | ₩15,665 | +4.75% | 66만 |
|---|
| 2026.03.17 | ₩15,088 | ₩15,155 | ₩14,806 | ₩14,846 | -1.60% | 14.1만 |
|---|
| 2026.03.16 | ₩14,726 | ₩14,900 | ₩14,645 | ₩14,793 | +0.46% | 23만 |
|---|
| 2026.03.13 | ₩14,806 | ₩14,927 | ₩14,216 | ₩14,270 | -3.62% | 19.5만 |
|---|
| 2026.03.12 | ₩14,873 | ₩14,940 | ₩14,457 | ₩14,498 | -2.52% | 23.6만 |
|---|
| 2026.03.11 | ₩15,423 | ₩15,624 | ₩15,209 | ₩15,410 | -0.09% | 36.2만 |
|---|
| 2026.03.10 | ₩15,316 | ₩15,886 | ₩15,195 | ₩15,571 | +1.66% | 24.4만 |
|---|
| 2026.03.09 | ₩14,753 | ₩15,168 | ₩14,578 | ₩15,155 | +2.73% | 38.9만 |
|---|
| 2026.03.06 | ₩14,511 | ₩14,954 | ₩14,498 | ₩14,833 | +2.22% | 34.9만 |
|---|
| 2026.03.05 | ₩14,913 | ₩15,048 | ₩14,753 | ₩14,940 | +0.18% | 27.4만 |
|---|
| 2026.03.04 | ₩15,168 | ₩15,437 | ₩14,994 | ₩15,343 | +1.15% | 30.6만 |
|---|
| 2026.03.03 | ₩14,390 | ₩14,753 | ₩14,109 | ₩14,525 | +0.93% | 30.5만 |
|---|
| 2026.03.02 | ₩15,034 | ₩15,430 | ₩14,956 | ₩15,396 | +2.41% | 30만 |
|---|
| 2026.02.27 | ₩15,343 | ₩15,665 | ₩15,289 | ₩15,544 | +1.31% | 39.1만 |
|---|
| 2026.02.26 | ₩15,651 | ₩15,772 | ₩15,430 | ₩15,691 | +0.26% | 14.7만 |
|---|
| 2026.02.25 | ₩15,584 | ₩15,705 | ₩15,410 | ₩15,638 | +0.34% | 11.6만 |
|---|
| 2026.02.24 | ₩15,262 | ₩15,772 | ₩15,262 | ₩15,544 | +1.85% | 50.9만 |
|---|
| 2026.02.23 | ₩15,048 | ₩15,182 | ₩14,887 | ₩14,981 | -0.45% | 11.9만 |
|---|
| 2026.02.20 | ₩14,766 | ₩15,101 | ₩14,739 | ₩15,101 | +2.27% | 13.7만 |
|---|
| 2026.02.19 | ₩14,484 | ₩14,793 | ₩14,404 | ₩14,753 | +1.85% | 16.4만 |
|---|
| 2026.02.18 | ₩14,417 | ₩14,981 | ₩14,203 | ₩14,457 | +0.28% | 23.7만 |
|---|
| 2026.02.17 | ₩14,162 | ₩14,323 | ₩14,109 | ₩14,229 | +0.47% | 11.7만 |
|---|
| 2026.02.13 | ₩14,162 | ₩14,417 | ₩13,948 | ₩14,337 | +1.23% | 23.5만 |
|---|
| 2026.02.12 | ₩14,726 | ₩14,833 | ₩14,370 | ₩14,390 | -2.28% | 45.4만 |
|---|
| 2026.02.11 | ₩14,779 | ₩14,840 | ₩14,498 | ₩14,726 | -0.36% | 33.3만 |
|---|
| 2026.02.10 | ₩14,471 | ₩14,565 | ₩14,417 | ₩14,457 | -0.09% | 30.9만 |
|---|
| 2026.02.09 | ₩14,002 | ₩14,390 | ₩14,002 | ₩14,323 | +2.30% | 26.9만 |
|---|
| 2026.02.06 | ₩13,841 | ₩13,881 | ₩13,639 | ₩13,841 | 0.00% | 19.6만 |
|---|
| 2026.02.05 | ₩13,653 | ₩13,760 | ₩13,472 | ₩13,626 | -0.20% | 17.9만 |
|---|
| 2026.02.04 | ₩13,774 | ₩13,774 | ₩13,331 | ₩13,398 | -2.73% | 39.7만 |
|---|
| 2026.02.03 | ₩13,827 | ₩14,082 | ₩13,720 | ₩14,028 | +1.45% | 24.7만 |
|---|
| 2026.02.02 | ₩13,385 | ₩13,539 | ₩13,344 | ₩13,438 | +0.40% | 16.3만 |
|---|
| 2026.01.30 | ₩13,546 | ₩13,613 | ₩13,358 | ₩13,599 | +0.40% | 27.5만 |
|---|
| 2026.01.29 | ₩13,800 | ₩13,814 | ₩13,250 | ₩13,546 | -1.85% | 15.1만 |
|---|
| 2026.01.28 | ₩14,216 | ₩14,243 | ₩13,639 | ₩13,908 | -2.17% | 26.7만 |
|---|
| 2026.01.27 | ₩14,189 | ₩14,256 | ₩14,002 | ₩14,243 | +0.38% | 14만 |
|---|
| 2026.01.26 | ₩13,639 | ₩13,908 | ₩13,599 | ₩13,881 | +1.77% | 20.9만 |
|---|
| 2026.01.23 | ₩13,411 | ₩13,867 | ₩13,264 | ₩13,800 | +2.90% | 18.3만 |
|---|
| 2026.01.22 | ₩13,250 | ₩13,572 | ₩13,130 | ₩13,492 | +1.82% | 16.9만 |
|---|
| 2026.01.21 | ₩12,701 | ₩12,982 | ₩12,701 | ₩12,955 | +2.01% | 28.1만 |
|---|
| 2026.01.20 | ₩12,164 | ₩12,483 | ₩12,164 | ₩12,392 | +1.87% | 10.2만 |
|---|
| 2026.01.16 | ₩12,406 | ₩12,607 | ₩12,191 | ₩12,231 | -1.41% | 10.6만 |
|---|
| 2026.01.15 | ₩12,392 | ₩12,768 | ₩12,379 | ₩12,513 | +0.97% | 16.5만 |
|---|
| 2026.01.14 | ₩12,446 | ₩12,540 | ₩12,231 | ₩12,271 | -1.40% | 10.8만 |
|---|
| 2026.01.13 | ₩12,727 | ₩12,727 | ₩12,379 | ₩12,379 | -2.74% | 12.1만 |
|---|
| 2026.01.12 | ₩12,794 | ₩12,989 | ₩12,741 | ₩12,862 | +0.52% | 28.8만 |
|---|
| 2026.01.09 | ₩12,513 | ₩12,929 | ₩12,499 | ₩12,741 | +1.82% | 28.7만 |
|---|
| 2026.01.08 | ₩12,137 | ₩12,385 | ₩12,084 | ₩12,164 | +0.22% | 18.3만 |
|---|
| 2026.01.07 | ₩12,298 | ₩12,298 | ₩11,950 | ₩12,191 | -0.87% | 39.9만 |
|---|
| 2026.01.06 | ₩12,245 | ₩12,446 | ₩12,218 | ₩12,432 | +1.53% | 23.7만 |
|---|
| 2026.01.05 | ₩12,003 | ₩12,218 | ₩11,936 | ₩12,084 | +0.67% | 10.1만 |
|---|
| 2026.01.02 | ₩12,566 | ₩12,566 | ₩11,901 | ₩11,963 | -4.80% | 10.3만 |
|---|
| 2025.12.31 | ₩12,687 | ₩12,835 | ₩12,289 | ₩12,754 | +0.53% | 10.4만 |
|---|
| 2025.12.30 | ₩12,553 | ₩12,808 | ₩12,526 | ₩12,687 | +1.07% | 7.3만 |
|---|
| 2025.12.29 | ₩12,379 | ₩12,942 | ₩12,218 | ₩12,446 | +0.54% | 17.4만 |
|---|
| 2025.12.26 | ₩12,392 | ₩12,942 | ₩12,325 | ₩12,942 | +4.44% | 4만 |
|---|
| 2025.12.24 | ₩12,438 | ₩12,514 | ₩11,882 | ₩11,882 | -4.46% | 9.5천 |
|---|
| 2025.12.23 | ₩12,352 | ₩12,553 | ₩12,352 | ₩12,392 | +0.33% | 9.9천 |
|---|
| 2025.12.22 | ₩12,312 | ₩12,727 | ₩12,043 | ₩12,124 | -1.53% | 11.6만 |
|---|
| 2025.12.19 | ₩12,593 | ₩13,230 | ₩12,392 | ₩12,875 | +2.24% | 2.7만 |
|---|
| 2025.12.18 | ₩12,218 | ₩12,593 | ₩12,191 | ₩12,593 | +3.07% | 17.2만 |
|---|
| 2025.12.17 | ₩12,660 | ₩12,674 | ₩12,392 | ₩12,525 | -1.07% | 8.4천 |
|---|
| 2025.12.16 | ₩13,076 | ₩13,076 | ₩12,902 | ₩12,942 | -1.03% | 1.4천 |
|---|
| 2025.12.15 | ₩13,371 | ₩13,478 | ₩13,358 | ₩13,478 | +0.80% | 2.4만 |
|---|
| 2025.12.12 | ₩13,358 | ₩13,358 | ₩13,264 | ₩13,264 | -0.70% | 900 |
|---|
| 2025.12.11 | ₩13,063 | ₩13,250 | ₩13,063 | ₩13,250 | +1.44% | 1.1천 |
|---|
| 2025.12.10 | ₩12,969 | ₩13,009 | ₩12,859 | ₩13,009 | +0.31% | 1.5천 |
|---|
| 2025.12.09 | ₩12,969 | ₩13,090 | ₩12,915 | ₩13,036 | +0.52% | 3.8천 |
|---|
| 2025.12.08 | ₩13,250 | ₩13,250 | ₩12,888 | ₩13,224 | -0.20% | 2.4천 |
|---|
| 2025.12.05 | ₩13,009 | ₩13,076 | ₩12,915 | ₩12,915 | -0.72% | 2.7천 |
|---|
| 2025.12.04 | ₩13,881 | ₩13,934 | ₩13,881 | ₩13,934 | +0.39% | 900 |
|---|
| 2025.12.03 | ₩13,800 | ₩13,800 | ₩13,774 | ₩13,774 | -0.19% | 600 |
|---|
| 2025.12.02 | ₩13,827 | ₩13,841 | ₩13,706 | ₩13,706 | -0.87% | 3.6천 |
|---|
| 2025.12.01 | ₩13,478 | ₩13,559 | ₩13,452 | ₩13,478 | 0.00% | 3.1천 |
|---|
| 2025.11.28 | ₩13,706 | ₩13,706 | ₩13,586 | ₩13,586 | -0.88% | 2.9천 |
|---|
| 2025.11.26 | ₩13,385 | ₩13,706 | ₩13,385 | ₩13,706 | +2.40% | 2.9천 |
|---|
| 2025.11.25 | ₩12,969 | ₩13,103 | ₩12,942 | ₩13,103 | +1.03% | 2.2천 |
|---|
| 2025.11.24 | ₩12,969 | ₩13,049 | ₩12,969 | ₩13,049 | +0.62% | 800 |
|---|
| 2025.11.21 | ₩12,862 | ₩13,009 | ₩12,714 | ₩12,888 | +0.21% | 2.5천 |
|---|
| 2025.11.20 | ₩12,192 | ₩13,237 | ₩12,192 | ₩13,009 | +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 | ₩13,559 | ₩13,613 | -0.39% | 1.3천 |
|---|
| 2025.11.17 | ₩13,800 | ₩13,800 | ₩13,559 | ₩13,572 | -1.65% | 5천 |
|---|
| 2025.11.14 | ₩13,737 | ₩13,841 | ₩13,737 | ₩13,841 | +0.75% | 800 |
|---|
| 2025.11.13 | ₩13,841 | ₩14,015 | ₩13,693 | ₩13,760 | -0.58% | 6.4천 |
|---|
| 2025.11.12 | ₩13,680 | ₩13,814 | ₩13,572 | ₩13,814 | +0.98% | 1.5천 |
|---|
| 2025.11.11 | ₩14,095 | ₩14,095 | ₩13,706 | ₩13,733 | -2.57% | 9.5천 |
|---|
| 2025.11.10 | ₩13,599 | ₩13,827 | ₩13,599 | ₩13,827 | +1.68% | 1.3천 |
|---|
| 2025.11.07 | ₩13,277 | ₩13,452 | ₩13,264 | ₩13,452 | +1.31% | 2.7천 |
|---|
| 2025.11.06 | ₩13,411 | ₩13,411 | ₩13,250 | ₩13,253 | -1.18% | 1.7천 |
|---|
| 2025.11.05 | ₩13,532 | ₩13,599 | ₩13,532 | ₩13,580 | +0.36% | 2.2천 |
|---|
| 2025.11.04 | ₩13,237 | ₩13,237 | ₩13,157 | ₩13,183 | -0.41% | 2.3천 |
|---|
| 2025.11.03 | ₩13,130 | ₩13,304 | ₩13,116 | ₩13,304 | +1.33% | 2.6천 |
|---|
| 2025.10.31 | ₩12,862 | ₩13,022 | ₩12,862 | ₩13,022 | +1.25% | 1.2천 |
|---|
| 2025.10.30 | ₩12,768 | ₩12,888 | ₩12,768 | ₩12,821 | +0.42% | 1.7천 |
|---|
| 2025.10.29 | ₩12,835 | ₩12,875 | ₩12,741 | ₩12,821 | -0.10% | 4.7천 |
|---|
| 2025.10.28 | ₩12,768 | ₩12,768 | ₩11,708 | ₩12,097 | -5.25% | 2.6천 |
|---|
| 2025.10.27 | ₩12,757 | ₩12,902 | ₩12,757 | ₩12,768 | +0.08% | 700 |
|---|
| 2025.10.24 | ₩12,727 | ₩12,741 | ₩12,727 | ₩12,741 | +0.11% | 1.5천 |
|---|
| 2025.10.23 | ₩12,540 | ₩12,701 | ₩12,540 | ₩12,660 | +0.96% | 2.1천 |
|---|
| 2025.10.22 | ₩12,473 | ₩12,634 | ₩12,473 | ₩12,513 | +0.32% | 7천 |
|---|
| 2025.10.21 | ₩12,298 | ₩12,338 | ₩12,298 | ₩12,338 | +0.33% | 1.1천 |
|---|
| 2025.10.20 | ₩12,218 | ₩12,298 | ₩12,218 | ₩12,298 | +0.66% | 1천 |
|---|
| 2025.10.17 | ₩11,829 | ₩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 | ₩11,507 | ₩11,507 | ₩11,199 | ₩11,199 | -2.68% | 2.6천 |
|---|
| 2025.10.14 | ₩11,467 | ₩11,467 | ₩11,400 | ₩11,400 | -0.58% | 2.3천 |
|---|
| 2025.10.13 | ₩11,413 | ₩11,467 | ₩11,413 | ₩11,467 | +0.47% | 800 |
|---|
| 2025.10.10 | ₩11,386 | ₩11,453 | ₩11,071 | ₩11,199 | -1.65% | 5천 |
|---|