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 | ₩19,082 | ₩19,223 | ₩18,988 | ₩19,015 | -0.35% | 67.1만 |
| 2026.10.08 | ₩18,733 | ₩19,015 | ₩18,687 | ₩18,841 | +0.57% | 54.5만 |
| 2026.10.07 | ₩18,693 | ₩18,901 | ₩18,586 | ₩18,707 | +0.07% | 70.4만 |
| 2026.10.06 | ₩18,948 | ₩19,001 | ₩18,492 | ₩18,613 | -1.77% | 72.3만 |
| 2026.10.05 | ₩19,202 | ₩19,444 | ₩18,620 | ₩18,653 | -2.86% | 223.1만 |
| 2026.10.02 | ₩16,790 | ₩17,233 | ₩16,469 | ₩17,233 | +2.63% | 81.8만 |
| 2026.10.01 | ₩16,603 | ₩16,697 | ₩16,308 | ₩16,576 | -0.16% | 102.1만 |
| 2026.09.30 | ₩16,616 | ₩16,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,643 |
| +0.16% |
| 59만 |
| 2026.09.29 | ₩16,094 | ₩16,321 | ₩16,027 | ₩16,321 | +1.42% | 53만 |
|---|
| 2026.09.28 | ₩16,107 | ₩16,281 | ₩16,040 | ₩16,147 | +0.25% | 38.5만 |
|---|
| 2026.09.25 | ₩16,187 | ₩16,415 | ₩16,047 | ₩16,402 | +1.32% | 59.3만 |
|---|
| 2026.09.24 | ₩16,348 | ₩16,415 | ₩16,120 | ₩16,187 | -0.98% | 60.3만 |
|---|
| 2026.09.23 | ₩16,884 | ₩16,924 | ₩16,368 | ₩16,415 | -2.78% | 63.3만 |
|---|
| 2026.09.22 | ₩16,777 | ₩17,044 | ₩16,777 | ₩17,032 | +1.52% | 60.4만 |
|---|
| 2026.09.21 | ₩16,978 | ₩17,072 | ₩16,844 | ₩16,965 | -0.08% | 34만 |
|---|
| 2026.09.18 | ₩16,697 | ₩16,750 | ₩16,563 | ₩16,710 | +0.08% | 41.8만 |
|---|
| 2026.09.17 | ₩16,817 | ₩16,857 | ₩16,442 | ₩16,817 | 0.00% | 43.6만 |
|---|
| 2026.09.16 | ₩16,576 | ₩16,931 | ₩16,502 | ₩16,844 | +1.62% | 62.9만 |
|---|
| 2026.09.15 | ₩16,589 | ₩16,750 | ₩16,563 | ₩16,576 | -0.08% | 36.6만 |
|---|
| 2026.09.14 | ₩16,174 | ₩16,683 | ₩16,127 | ₩16,563 | +2.40% | 52.9만 |
|---|
| 2026.09.11 | ₩16,978 | ₩16,991 | ₩16,596 | ₩16,723 | -1.50% | 35만 |
|---|
| 2026.09.10 | ₩16,509 | ₩17,146 | ₩16,509 | ₩17,032 | +3.17% | 61만 |
|---|
| 2026.09.09 | ₩16,710 | ₩16,790 | ₩16,476 | ₩16,683 | -0.16% | 38.6만 |
|---|
| 2026.09.08 | ₩16,844 | ₩17,005 | ₩16,683 | ₩16,777 | -0.40% | 40.7만 |
|---|
| 2026.09.04 | ₩16,321 | ₩16,522 | ₩16,321 | ₩16,429 | +0.66% | 33.2만 |
|---|
| 2026.09.03 | ₩16,603 | ₩16,670 | ₩16,516 | ₩16,603 | 0.00% | 31.6만 |
|---|
| 2026.09.02 | ₩16,013 | ₩16,496 | ₩16,013 | ₩16,402 | +2.43% | 55.8만 |
|---|
| 2026.09.01 | ₩15,437 | ₩16,000 | ₩15,437 | ₩15,759 | +2.08% | 52.4만 |
|---|
| 2026.08.31 | ₩15,370 | ₩15,437 | ₩15,203 | ₩15,370 | 0.00% | 85.3만 |
|---|
| 2026.08.28 | ₩15,075 | ₩15,129 | ₩14,794 | ₩15,062 | -0.09% | 41.1만 |
|---|
| 2026.08.27 | ₩15,169 | ₩15,209 | ₩15,035 | ₩15,075 | -0.62% | 42.9만 |
|---|
| 2026.08.26 | ₩15,330 | ₩15,343 | ₩15,102 | ₩15,129 | -1.31% | 36.8만 |
|---|
| 2026.08.25 | ₩15,035 | ₩15,316 | ₩14,894 | ₩15,303 | +1.78% | 36만 |
|---|
| 2026.08.24 | ₩14,579 | ₩15,035 | ₩14,579 | ₩15,035 | +3.13% | 41.2만 |
|---|
| 2026.08.21 | ₩14,593 | ₩14,901 | ₩14,593 | ₩14,754 | +1.10% | 49만 |
|---|
| 2026.08.20 | ₩14,204 | ₩14,553 | ₩14,198 | ₩14,432 | +1.60% | 43.6만 |
|---|
| 2026.08.19 | ₩14,486 | ₩14,519 | ₩14,191 | ₩14,191 | -2.04% | 47만 |
|---|
| 2026.08.18 | ₩14,177 | ₩14,358 | ₩14,084 | ₩14,084 | -0.66% | 57.6만 |
|---|
| 2026.08.17 | ₩14,137 | ₩14,278 | ₩14,037 | ₩14,204 | +0.47% | 45.5만 |
|---|
| 2026.08.14 | ₩14,043 | ₩14,057 | ₩13,722 | ₩14,017 | -0.19% | 69.3만 |
|---|
| 2026.08.13 | ₩14,325 | ₩14,445 | ₩14,137 | ₩14,204 | -0.84% | 114.8만 |
|---|
| 2026.08.12 | ₩14,405 | ₩14,486 | ₩14,224 | ₩14,298 | -0.74% | 35.2만 |
|---|
| 2026.08.11 | ₩14,995 | ₩14,995 | ₩14,459 | ₩14,539 | -3.04% | 48.6만 |
|---|
| 2026.08.10 | ₩15,343 | ₩15,343 | ₩14,874 | ₩14,928 | -2.71% | 44.3만 |
|---|
| 2026.08.07 | ₩15,665 | ₩15,692 | ₩15,383 | ₩15,477 | -1.20% | 31.8만 |
|---|
| 2026.08.06 | ₩15,665 | ₩15,792 | ₩15,601 | ₩15,665 | 0.00% | 29.7만 |
|---|
| 2026.08.05 | ₩15,812 | ₩15,893 | ₩15,491 | ₩15,531 | -1.78% | 39.4만 |
|---|
| 2026.08.04 | ₩15,852 | ₩15,852 | ₩15,551 | ₩15,625 | -1.44% | 29.5만 |
|---|
| 2026.08.03 | ₩15,772 | ₩15,836 | ₩15,531 | ₩15,705 | -0.42% | 52.2만 |
|---|
| 2026.07.31 | ₩15,812 | ₩15,812 | ₩15,504 | ₩15,718 | -0.59% | 29.6만 |
|---|
| 2026.07.30 | ₩15,504 | ₩15,826 | ₩15,504 | ₩15,826 | +2.07% | 35.8만 |
|---|
| 2026.07.29 | ₩15,544 | ₩15,598 | ₩15,276 | ₩15,290 | -1.64% | 41.2만 |
|---|
| 2026.07.28 | ₩15,692 | ₩15,812 | ₩15,571 | ₩15,571 | -0.77% | 43만 |
|---|
| 2026.07.27 | ₩15,410 | ₩15,517 | ₩15,330 | ₩15,464 | +0.35% | 27.6만 |
|---|
| 2026.07.24 | ₩15,584 | ₩15,598 | ₩15,303 | ₩15,316 | -1.72% | 43.7만 |
|---|
| 2026.07.23 | ₩15,625 | ₩15,852 | ₩15,571 | ₩15,732 | +0.69% | 65.2만 |
|---|
| 2026.07.22 | ₩15,370 | ₩15,919 | ₩15,316 | ₩15,906 | +3.49% | 43.6만 |
|---|
| 2026.07.21 | ₩15,718 | ₩15,745 | ₩15,370 | ₩15,491 | -1.45% | 41.5만 |
|---|
| 2026.07.20 | ₩15,625 | ₩15,732 | ₩15,517 | ₩15,692 | +0.43% | 38.6만 |
|---|
| 2026.07.17 | ₩15,357 | ₩15,531 | ₩15,357 | ₩15,504 | +0.96% | 34.3만 |
|---|
| 2026.07.16 | ₩15,196 | ₩15,453 | ₩14,928 | ₩15,343 | +0.97% | 43.4만 |
|---|
| 2026.07.15 | ₩16,013 | ₩16,120 | ₩15,799 | ₩15,799 | -1.34% | 80.7만 |
|---|
| 2026.07.14 | ₩16,013 | ₩16,181 | ₩15,966 | ₩16,040 | +0.17% | 47.9만 |
|---|
| 2026.07.13 | ₩16,013 | ₩16,107 | ₩15,759 | ₩15,839 | -1.09% | 35.2만 |
|---|
| 2026.07.10 | ₩16,201 | ₩16,323 | ₩16,107 | ₩16,268 | +0.41% | 39.9만 |
|---|
| 2026.07.09 | ₩15,424 | ₩15,804 | ₩15,424 | ₩15,732 | +2.00% | 21.7만 |
|---|
| 2026.07.08 | ₩15,424 | ₩15,504 | ₩15,276 | ₩15,370 | -0.35% | 32.6만 |
|---|
| 2026.07.07 | ₩15,665 | ₩15,812 | ₩15,491 | ₩15,531 | -0.86% | 31.7만 |
|---|
| 2026.07.06 | ₩15,477 | ₩15,651 | ₩15,383 | ₩15,558 | +0.52% | 32.1만 |
|---|
| 2026.07.02 | ₩15,678 | ₩15,793 | ₩15,467 | ₩15,558 | -0.77% | 23.8만 |
|---|
| 2026.07.01 | ₩15,330 | ₩15,517 | ₩15,189 | ₩15,464 | +0.87% | 75.3만 |
|---|
| 2026.06.30 | ₩15,464 | ₩15,718 | ₩15,417 | ₩15,611 | +0.95% | 24.1만 |
|---|
| 2026.06.29 | ₩15,772 | ₩15,866 | ₩15,638 | ₩15,799 | +0.17% | 25.5만 |
|---|
| 2026.06.26 | ₩15,638 | ₩15,873 | ₩15,584 | ₩15,772 | +0.86% | 30.1만 |
|---|
| 2026.06.25 | ₩15,678 | ₩15,812 | ₩15,538 | ₩15,665 | -0.09% | 31.6만 |
|---|
| 2026.06.24 | ₩15,531 | ₩15,544 | ₩15,330 | ₩15,504 | -0.17% | 30.6만 |
|---|
| 2026.06.23 | ₩15,330 | ₩15,678 | ₩15,290 | ₩15,678 | +2.27% | 40.7만 |
|---|
| 2026.06.22 | ₩15,263 | ₩15,605 | ₩15,176 | ₩15,584 | +2.11% | 48.2만 |
|---|
| 2026.06.18 | ₩15,008 | ₩15,196 | ₩14,928 | ₩15,169 | +1.07% | 64.9만 |
|---|
| 2026.06.17 | ₩15,531 | ₩15,638 | ₩14,968 | ₩15,089 | -2.85% | 71.8만 |
|---|
| 2026.06.16 | ₩15,678 | ₩15,678 | ₩15,323 | ₩15,343 | -2.14% | 23.6만 |
|---|
| 2026.06.15 | ₩15,973 | ₩16,027 | ₩15,551 | ₩15,665 | -1.93% | 20.1만 |
|---|
| 2026.06.12 | ₩15,437 | ₩15,584 | ₩15,343 | ₩15,558 | +0.78% | 34.4만 |
|---|
| 2026.06.11 | ₩14,928 | ₩15,397 | ₩14,847 | ₩15,263 | +2.24% | 40만 |
|---|
| 2026.06.10 | ₩14,901 | ₩15,075 | ₩14,707 | ₩14,794 | -0.72% | 32.4만 |
|---|
| 2026.06.09 | ₩15,142 | ₩15,223 | ₩14,995 | ₩15,182 | +0.27% | 20.1만 |
|---|
| 2026.06.08 | ₩14,928 | ₩14,995 | ₩14,767 | ₩14,941 | +0.09% | 25.6만 |
|---|
| 2026.06.05 | ₩15,075 | ₩15,182 | ₩14,955 | ₩15,022 | -0.36% | 28.5만 |
|---|
| 2026.06.04 | ₩15,370 | ₩15,745 | ₩14,151 | ₩15,330 | -0.26% | 18.2만 |
|---|
| 2026.06.03 | ₩15,223 | ₩15,397 | ₩15,015 | ₩15,223 | 0.00% | 18.1만 |
|---|
| 2026.06.02 | ₩15,504 | ₩15,705 | ₩15,404 | ₩15,598 | +0.61% | 25.7만 |
|---|
| 2026.06.01 | ₩15,357 | ₩15,450 | ₩15,236 | ₩15,424 | +0.44% | 34만 |
|---|
| 2026.05.29 | ₩15,129 | ₩15,390 | ₩15,008 | ₩15,276 | +0.97% | 46.6만 |
|---|
| 2026.05.28 | ₩15,397 | ₩15,718 | ₩15,357 | ₩15,370 | -0.17% | 23.6만 |
|---|
| 2026.05.27 | ₩15,812 | ₩15,986 | ₩15,517 | ₩15,625 | -1.19% | 30.5만 |
|---|
| 2026.05.26 | ₩15,799 | ₩15,852 | ₩15,517 | ₩15,812 | +0.08% | 29.5만 |
|---|
| 2026.05.22 | ₩15,852 | ₩15,879 | ₩15,631 | ₩15,718 | -0.85% | 23.3만 |
|---|
| 2026.05.21 | ₩15,919 | ₩16,094 | ₩15,712 | ₩15,919 | 0.00% | 24.8만 |
|---|
| 2026.05.20 | ₩15,879 | ₩16,328 | ₩15,852 | ₩16,268 | +2.45% | 88.8만 |
|---|
| 2026.05.19 | ₩15,464 | ₩15,725 | ₩15,383 | ₩15,705 | +1.56% | 107.7만 |
|---|
| 2026.05.18 | ₩15,933 | ₩16,013 | ₩15,812 | ₩16,013 | +0.50% | 19.5만 |
|---|
| 2026.05.15 | ₩15,558 | ₩15,806 | ₩15,504 | ₩15,705 | +0.95% | 24.4만 |
|---|
| 2026.05.14 | ₩15,812 | ₩16,114 | ₩15,785 | ₩16,080 | +1.69% | 24.5만 |
|---|
| 2026.05.13 | ₩16,053 | ₩16,281 | ₩15,504 | ₩15,558 | -3.09% | 43만 |
|---|
| 2026.05.12 | ₩16,388 | ₩16,522 | ₩16,241 | ₩16,455 | +0.41% | 36.7만 |
|---|
| 2026.05.11 | ₩16,670 | ₩16,764 | ₩16,395 | ₩16,429 | -1.45% | 15.6만 |
|---|
| 2026.05.08 | ₩16,884 | ₩17,018 | ₩16,750 | ₩16,884 | 0.00% | 11.9만 |
|---|
| 2026.05.07 | ₩17,018 | ₩17,018 | ₩16,455 | ₩16,482 | -3.15% | 14.3만 |
|---|
| 2026.05.06 | ₩17,112 | ₩17,233 | ₩16,844 | ₩17,085 | -0.16% | 18.9만 |
|---|
| 2026.05.05 | ₩17,179 | ₩17,447 | ₩17,045 | ₩17,246 | +0.39% | 12.1만 |
|---|
| 2026.05.04 | ₩17,099 | ₩17,306 | ₩16,924 | ₩17,005 | -0.55% | 25.4만 |
|---|
| 2026.05.01 | ₩17,018 | ₩17,179 | ₩16,643 | ₩16,938 | -0.47% | 10.7만 |
|---|
| 2026.04.30 | ₩17,025 | ₩17,340 | ₩16,804 | ₩17,246 | +1.30% | 23.1만 |
|---|
| 2026.04.29 | ₩17,112 | ₩17,112 | ₩16,563 | ₩16,710 | -2.35% | 94.2만 |
|---|
| 2026.04.28 | ₩17,206 | ₩17,340 | ₩16,963 | ₩17,340 | +0.78% | 17.4만 |
|---|
| 2026.04.27 | ₩18,010 | ₩18,010 | ₩17,507 | ₩17,541 | -2.60% | 40.1만 |
|---|
| 2026.04.24 | ₩17,943 | ₩17,943 | ₩17,682 | ₩17,769 | -0.97% | 24.4만 |
|---|
| 2026.04.23 | ₩18,130 | ₩18,264 | ₩17,876 | ₩18,023 | -0.59% | 26.7만 |
|---|
| 2026.04.22 | ₩18,077 | ₩18,144 | ₩17,903 | ₩18,050 | -0.15% | 46.1만 |
|---|
| 2026.04.21 | ₩18,197 | ₩18,354 | ₩17,795 | ₩17,849 | -1.91% | 41만 |
|---|
| 2026.04.20 | ₩18,077 | ₩18,291 | ₩17,996 | ₩18,184 | +0.59% | 48.6만 |
|---|
| 2026.04.17 | ₩18,291 | ₩18,291 | ₩17,728 | ₩17,862 | -2.34% | 59.6만 |
|---|
| 2026.04.16 | ₩18,037 | ₩18,063 | ₩17,836 | ₩18,037 | 0.00% | 30.8만 |
|---|
| 2026.04.15 | ₩18,211 | ₩18,211 | ₩17,822 | ₩17,889 | -1.77% | 81.9만 |
|---|
| 2026.04.14 | ₩18,090 | ₩18,271 | ₩17,983 | ₩18,211 | +0.67% | 26.3만 |
|---|
| 2026.04.13 | ₩17,769 | ₩18,037 | ₩17,635 | ₩17,996 | +1.28% | 18.4만 |
|---|
| 2026.04.10 | ₩17,916 | ₩17,970 | ₩17,661 | ₩17,876 | -0.22% | 24.6만 |
|---|
| 2026.04.09 | ₩17,246 | ₩17,621 | ₩17,219 | ₩17,608 | +2.10% | 40.3만 |
|---|
| 2026.04.08 | ₩17,233 | ₩17,233 | ₩16,911 | ₩17,139 | -0.54% | 40.9만 |
|---|
| 2026.04.07 | ₩16,415 | ₩16,469 | ₩16,214 | ₩16,455 | +0.24% | 17.6만 |
|---|
| 2026.04.06 | ₩16,710 | ₩16,844 | ₩16,509 | ₩16,536 | -1.04% | 19.8만 |
|---|
| 2026.04.02 | ₩16,228 | ₩16,757 | ₩16,228 | ₩16,589 | +2.23% | 33.3만 |
|---|
| 2026.04.01 | ₩16,268 | ₩16,576 | ₩16,208 | ₩16,442 | +1.07% | 35.9만 |
|---|
| 2026.03.31 | ₩15,705 | ₩16,087 | ₩15,524 | ₩16,000 | +1.88% | 292.1만 |
|---|
| 2026.03.30 | ₩15,544 | ₩15,598 | ₩15,236 | ₩15,316 | -1.47% | 117.7만 |
|---|
| 2026.03.27 | ₩15,370 | ₩15,759 | ₩15,270 | ₩15,290 | -0.52% | 58.5만 |
|---|
| 2026.03.26 | ₩15,598 | ₩15,665 | ₩15,395 | ₩15,437 | -1.03% | 46.4만 |
|---|
| 2026.03.25 | ₩15,879 | ₩16,080 | ₩15,665 | ₩15,893 | +0.08% | 67.4만 |
|---|
| 2026.03.24 | ₩15,330 | ₩15,665 | ₩15,316 | ₩15,665 | +2.19% | 25.3만 |
|---|
| 2026.03.23 | ₩15,558 | ₩15,960 | ₩15,404 | ₩15,732 | +1.12% | 37.3만 |
|---|
| 2026.03.20 | ₩15,625 | ₩15,625 | ₩14,914 | ₩14,981 | -4.12% | 46.8만 |
|---|
| 2026.03.19 | ₩15,263 | ₩16,040 | ₩15,182 | ₩15,933 | +4.39% | 84.4만 |
|---|
| 2026.03.18 | ₩14,941 | ₩15,718 | ₩14,881 | ₩15,651 | +4.75% | 66만 |
|---|
| 2026.03.17 | ₩15,075 | ₩15,142 | ₩14,794 | ₩14,834 | -1.60% | 14.1만 |
|---|
| 2026.03.16 | ₩14,713 | ₩14,888 | ₩14,633 | ₩14,780 | +0.46% | 23만 |
|---|
| 2026.03.13 | ₩14,794 | ₩14,914 | ₩14,204 | ₩14,258 | -3.62% | 19.5만 |
|---|
| 2026.03.12 | ₩14,861 | ₩14,928 | ₩14,445 | ₩14,486 | -2.52% | 23.6만 |
|---|
| 2026.03.11 | ₩15,410 | ₩15,611 | ₩15,196 | ₩15,397 | -0.09% | 36.2만 |
|---|
| 2026.03.10 | ₩15,303 | ₩15,873 | ₩15,182 | ₩15,558 | +1.66% | 24.4만 |
|---|
| 2026.03.09 | ₩14,740 | ₩15,156 | ₩14,566 | ₩15,142 | +2.73% | 38.9만 |
|---|
| 2026.03.06 | ₩14,499 | ₩14,941 | ₩14,486 | ₩14,821 | +2.22% | 34.9만 |
|---|
| 2026.03.05 | ₩14,901 | ₩15,035 | ₩14,740 | ₩14,928 | +0.18% | 27.4만 |
|---|
| 2026.03.04 | ₩15,156 | ₩15,424 | ₩14,981 | ₩15,330 | +1.15% | 30.6만 |
|---|
| 2026.03.03 | ₩14,378 | ₩14,740 | ₩14,097 | ₩14,512 | +0.93% | 30.5만 |
|---|
| 2026.03.02 | ₩15,022 | ₩15,417 | ₩14,944 | ₩15,383 | +2.41% | 30만 |
|---|
| 2026.02.27 | ₩15,330 | ₩15,651 | ₩15,276 | ₩15,531 | +1.31% | 39.1만 |
|---|
| 2026.02.26 | ₩15,638 | ₩15,759 | ₩15,417 | ₩15,678 | +0.26% | 14.7만 |
|---|
| 2026.02.25 | ₩15,571 | ₩15,692 | ₩15,397 | ₩15,625 | +0.34% | 11.6만 |
|---|
| 2026.02.24 | ₩15,249 | ₩15,759 | ₩15,249 | ₩15,531 | +1.85% | 50.9만 |
|---|
| 2026.02.23 | ₩15,035 | ₩15,169 | ₩14,874 | ₩14,968 | -0.45% | 11.9만 |
|---|
| 2026.02.20 | ₩14,754 | ₩15,089 | ₩14,727 | ₩15,089 | +2.27% | 13.7만 |
|---|
| 2026.02.19 | ₩14,472 | ₩14,780 | ₩14,392 | ₩14,740 | +1.85% | 16.4만 |
|---|
| 2026.02.18 | ₩14,405 | ₩14,968 | ₩14,191 | ₩14,445 | +0.28% | 23.7만 |
|---|
| 2026.02.17 | ₩14,151 | ₩14,311 | ₩14,097 | ₩14,218 | +0.47% | 11.7만 |
|---|
| 2026.02.13 | ₩14,151 | ₩14,405 | ₩13,936 | ₩14,325 | +1.23% | 23.5만 |
|---|
| 2026.02.12 | ₩14,713 | ₩14,821 | ₩14,358 | ₩14,378 | -2.28% | 45.4만 |
|---|
| 2026.02.11 | ₩14,767 | ₩14,827 | ₩14,486 | ₩14,713 | -0.36% | 33.3만 |
|---|
| 2026.02.10 | ₩14,459 | ₩14,553 | ₩14,405 | ₩14,445 | -0.09% | 30.9만 |
|---|
| 2026.02.09 | ₩13,990 | ₩14,378 | ₩13,990 | ₩14,311 | +2.30% | 26.9만 |
|---|
| 2026.02.06 | ₩13,829 | ₩13,869 | ₩13,628 | ₩13,829 | 0.00% | 19.6만 |
|---|
| 2026.02.05 | ₩13,641 | ₩13,749 | ₩13,461 | ₩13,615 | -0.20% | 17.9만 |
|---|
| 2026.02.04 | ₩13,762 | ₩13,762 | ₩13,320 | ₩13,387 | -2.73% | 39.7만 |
|---|
| 2026.02.03 | ₩13,816 | ₩14,070 | ₩13,708 | ₩14,017 | +1.45% | 24.7만 |
|---|
| 2026.02.02 | ₩13,373 | ₩13,528 | ₩13,333 | ₩13,427 | +0.40% | 16.3만 |
|---|
| 2026.01.30 | ₩13,534 | ₩13,601 | ₩13,347 | ₩13,588 | +0.40% | 27.5만 |
|---|
| 2026.01.29 | ₩13,789 | ₩13,802 | ₩13,239 | ₩13,534 | -1.85% | 15.1만 |
|---|
| 2026.01.28 | ₩14,204 | ₩14,231 | ₩13,628 | ₩13,896 | -2.17% | 26.7만 |
|---|
| 2026.01.27 | ₩14,177 | ₩14,244 | ₩13,990 | ₩14,231 | +0.38% | 14만 |
|---|
| 2026.01.26 | ₩13,628 | ₩13,896 | ₩13,588 | ₩13,869 | +1.77% | 20.9만 |
|---|
| 2026.01.23 | ₩13,400 | ₩13,856 | ₩13,253 | ₩13,789 | +2.90% | 18.3만 |
|---|
| 2026.01.22 | ₩13,239 | ₩13,561 | ₩13,119 | ₩13,481 | +1.82% | 16.9만 |
|---|
| 2026.01.21 | ₩12,690 | ₩12,971 | ₩12,690 | ₩12,945 | +2.01% | 28.1만 |
|---|
| 2026.01.20 | ₩12,154 | ₩12,473 | ₩12,154 | ₩12,382 | +1.87% | 10.2만 |
|---|
| 2026.01.16 | ₩12,395 | ₩12,596 | ₩12,181 | ₩12,221 | -1.41% | 10.6만 |
|---|
| 2026.01.15 | ₩12,382 | ₩12,757 | ₩12,368 | ₩12,502 | +0.97% | 16.5만 |
|---|
| 2026.01.14 | ₩12,435 | ₩12,529 | ₩12,221 | ₩12,261 | -1.40% | 10.8만 |
|---|
| 2026.01.13 | ₩12,717 | ₩12,717 | ₩12,368 | ₩12,368 | -2.74% | 12.1만 |
|---|
| 2026.01.12 | ₩12,784 | ₩12,978 | ₩12,730 | ₩12,851 | +0.52% | 28.8만 |
|---|
| 2026.01.09 | ₩12,502 | ₩12,918 | ₩12,489 | ₩12,730 | +1.82% | 28.7만 |
|---|
| 2026.01.08 | ₩12,127 | ₩12,375 | ₩12,074 | ₩12,154 | +0.22% | 18.3만 |
|---|
| 2026.01.07 | ₩12,288 | ₩12,288 | ₩11,940 | ₩12,181 | -0.87% | 39.9만 |
|---|
| 2026.01.06 | ₩12,234 | ₩12,435 | ₩12,208 | ₩12,422 | +1.53% | 23.7만 |
|---|
| 2026.01.05 | ₩11,993 | ₩12,208 | ₩11,926 | ₩12,074 | +0.67% | 10.1만 |
|---|
| 2026.01.02 | ₩12,556 | ₩12,556 | ₩11,891 | ₩11,953 | -4.80% | 10.3만 |
|---|
| 2025.12.31 | ₩12,677 | ₩12,824 | ₩12,279 | ₩12,744 | +0.53% | 10.4만 |
|---|
| 2025.12.30 | ₩12,543 | ₩12,797 | ₩12,516 | ₩12,677 | +1.07% | 7.3만 |
|---|
| 2025.12.29 | ₩12,368 | ₩12,931 | ₩12,208 | ₩12,435 | +0.54% | 17.4만 |
|---|
| 2025.12.26 | ₩12,382 | ₩12,931 | ₩12,315 | ₩12,931 | +4.44% | 4만 |
|---|
| 2025.12.24 | ₩12,427 | ₩12,504 | ₩11,873 | ₩11,873 | -4.46% | 9.5천 |
|---|
| 2025.12.23 | ₩12,342 | ₩12,543 | ₩12,342 | ₩12,382 | +0.33% | 9.9천 |
|---|
| 2025.12.22 | ₩12,301 | ₩12,717 | ₩12,033 | ₩12,114 | -1.53% | 11.6만 |
|---|
| 2025.12.19 | ₩12,583 | ₩13,219 | ₩12,382 | ₩12,864 | +2.24% | 2.7만 |
|---|
| 2025.12.18 | ₩12,208 | ₩12,583 | ₩12,181 | ₩12,583 | +3.07% | 17.2만 |
|---|
| 2025.12.17 | ₩12,650 | ₩12,663 | ₩12,382 | ₩12,514 | -1.07% | 8.4천 |
|---|
| 2025.12.16 | ₩13,065 | ₩13,065 | ₩12,891 | ₩12,931 | -1.03% | 1.4천 |
|---|
| 2025.12.15 | ₩13,360 | ₩13,467 | ₩13,347 | ₩13,467 | +0.80% | 2.4만 |
|---|
| 2025.12.12 | ₩13,347 | ₩13,347 | ₩13,253 | ₩13,253 | -0.70% | 900 |
|---|
| 2025.12.11 | ₩13,052 | ₩13,239 | ₩13,052 | ₩13,239 | +1.44% | 1.1천 |
|---|
| 2025.12.10 | ₩12,958 | ₩12,998 | ₩12,848 | ₩12,998 | +0.31% | 1.5천 |
|---|
| 2025.12.09 | ₩12,958 | ₩13,079 | ₩12,904 | ₩13,025 | +0.52% | 3.8천 |
|---|
| 2025.12.08 | ₩13,239 | ₩13,239 | ₩12,878 | ₩13,213 | -0.20% | 2.4천 |
|---|
| 2025.12.05 | ₩12,998 | ₩13,065 | ₩12,904 | ₩12,904 | -0.72% | 2.7천 |
|---|
| 2025.12.04 | ₩13,869 | ₩13,923 | ₩13,869 | ₩13,923 | +0.39% | 900 |
|---|
| 2025.12.03 | ₩13,789 | ₩13,789 | ₩13,762 | ₩13,762 | -0.19% | 600 |
|---|
| 2025.12.02 | ₩13,816 | ₩13,829 | ₩13,695 | ₩13,695 | -0.87% | 3.6천 |
|---|
| 2025.12.01 | ₩13,467 | ₩13,548 | ₩13,440 | ₩13,467 | 0.00% | 3.1천 |
|---|
| 2025.11.28 | ₩13,695 | ₩13,695 | ₩13,574 | ₩13,574 | -0.88% | 2.9천 |
|---|
| 2025.11.26 | ₩13,373 | ₩13,695 | ₩13,373 | ₩13,695 | +2.40% | 2.9천 |
|---|
| 2025.11.25 | ₩12,958 | ₩13,092 | ₩12,931 | ₩13,092 | +1.03% | 2.2천 |
|---|
| 2025.11.24 | ₩12,958 | ₩13,038 | ₩12,958 | ₩13,038 | +0.62% | 800 |
|---|
| 2025.11.21 | ₩12,851 | ₩12,998 | ₩12,703 | ₩12,878 | +0.21% | 2.5천 |
|---|
| 2025.11.20 | ₩12,182 | ₩13,226 | ₩12,182 | ₩12,998 | +6.70% | 1.8천 |
|---|
| 2025.11.19 | ₩13,400 | ₩13,400 | ₩13,266 | ₩13,266 | -1.00% | 500 |
|---|
| 2025.11.18 | ₩13,655 | ₩13,655 | ₩13,548 | ₩13,601 | -0.39% | 1.3천 |
|---|
| 2025.11.17 | ₩13,789 | ₩13,789 | ₩13,548 | ₩13,561 | -1.65% | 5천 |
|---|
| 2025.11.14 | ₩13,726 | ₩13,829 | ₩13,726 | ₩13,829 | +0.75% | 800 |
|---|
| 2025.11.13 | ₩13,829 | ₩14,003 | ₩13,682 | ₩13,749 | -0.58% | 6.4천 |
|---|
| 2025.11.12 | ₩13,668 | ₩13,802 | ₩13,561 | ₩13,802 | +0.98% | 1.5천 |
|---|
| 2025.11.11 | ₩14,084 | ₩14,084 | ₩13,695 | ₩13,722 | -2.57% | 9.5천 |
|---|
| 2025.11.10 | ₩13,588 | ₩13,816 | ₩13,588 | ₩13,816 | +1.68% | 1.3천 |
|---|
| 2025.11.07 | ₩13,266 | ₩13,440 | ₩13,253 | ₩13,440 | +1.31% | 2.7천 |
|---|
| 2025.11.06 | ₩13,400 | ₩13,400 | ₩13,239 | ₩13,242 | -1.18% | 1.7천 |
|---|
| 2025.11.05 | ₩13,521 | ₩13,588 | ₩13,521 | ₩13,569 | +0.36% | 2.2천 |
|---|
| 2025.11.04 | ₩13,226 | ₩13,226 | ₩13,146 | ₩13,172 | -0.41% | 2.3천 |
|---|
| 2025.11.03 | ₩13,119 | ₩13,293 | ₩13,105 | ₩13,293 | +1.33% | 2.6천 |
|---|
| 2025.10.31 | ₩12,851 | ₩13,012 | ₩12,851 | ₩13,012 | +1.25% | 1.2천 |
|---|
| 2025.10.30 | ₩12,757 | ₩12,878 | ₩12,757 | ₩12,811 | +0.42% | 1.7천 |
|---|
| 2025.10.29 | ₩12,824 | ₩12,864 | ₩12,730 | ₩12,811 | -0.10% | 4.7천 |
|---|
| 2025.10.28 | ₩12,757 | ₩12,757 | ₩11,698 | ₩12,087 | -5.25% | 2.6천 |
|---|
| 2025.10.27 | ₩12,746 | ₩12,891 | ₩12,746 | ₩12,757 | +0.08% | 700 |
|---|
| 2025.10.24 | ₩12,717 | ₩12,730 | ₩12,717 | ₩12,730 | +0.11% | 1.5천 |
|---|
| 2025.10.23 | ₩12,529 | ₩12,690 | ₩12,529 | ₩12,650 | +0.96% | 2.1천 |
|---|
| 2025.10.22 | ₩12,462 | ₩12,623 | ₩12,462 | ₩12,502 | +0.32% | 7천 |
|---|
| 2025.10.21 | ₩12,288 | ₩12,328 | ₩12,288 | ₩12,328 | +0.33% | 1.1천 |
|---|
| 2025.10.20 | ₩12,208 | ₩12,288 | ₩12,208 | ₩12,288 | +0.66% | 1천 |
|---|
| 2025.10.17 | ₩11,819 | ₩12,127 | ₩11,698 | ₩11,698 | -1.02% | 3.1천 |
|---|
| 2025.10.16 | ₩11,404 | ₩11,404 | ₩11,404 | ₩11,404 | 0.00% | 700 |
|---|
| 2025.10.15 | ₩11,497 | ₩11,497 | ₩11,189 | ₩11,189 | -2.68% | 2.6천 |
|---|
| 2025.10.14 | ₩11,457 | ₩11,457 | ₩11,390 | ₩11,390 | -0.58% | 2.3천 |
|---|
| 2025.10.13 | ₩11,404 | ₩11,457 | ₩11,404 | ₩11,457 | +0.47% | 800 |
|---|
| 2025.10.10 | ₩11,377 | ₩11,444 | ₩11,062 | ₩11,189 | -1.65% | 5천 |
|---|