시장 데이터를 불러오는 중
전체 종목
Eltek Ltd. - Ordinary Shares 과거 주가
Eltek Ltd. - Ordinary Shares · ELTK · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eltek Ltd. - Ordinary Shares · ELTK · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,298 | ₩10,298 | ₩10,298 | ₩10,298 | 0.00% | 1.3천 |
| 2026.10.08 | ₩10,432 | ₩10,432 | ₩10,392 | ₩10,419 | -0.13% | 1.1천 |
| 2026.10.07 | ₩10,727 | ₩10,727 | ₩10,727 | ₩10,727 | 0.00% | 0 |
| 2026.10.06 | ₩10,727 | ₩10,727 | ₩10,526 | ₩10,727 | 0.00% | 8.2천 |
| 2026.10.05 | ₩10,258 | ₩10,432 | ₩10,258 | ₩10,432 | +1.70% | 2.5천 |
| 2026.10.02 | ₩10,593 | ₩10,714 | ₩10,593 | ₩10,687 | +0.89% | 500 |
| 2026.10.01 | ₩10,499 | ₩10,687 | ₩10,499 | ₩10,499 | 0.00% | 400 |
| 2026.09.30 | ₩10,660 | ₩10,660 | ₩10,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,553 |
| -1.01% |
| 1천 |
| 2026.09.29 | ₩10,928 | ₩10,928 | ₩10,928 | ₩10,928 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩10,580 | ₩11,170 | ₩10,580 | ₩10,928 | +3.30% | 5.4천 |
|---|
| 2026.09.25 | ₩10,888 | ₩10,888 | ₩10,888 | ₩10,888 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩11,210 | ₩11,210 | ₩10,888 | ₩10,888 | -2.87% | 700 |
|---|
| 2026.09.23 | ₩11,076 | ₩11,612 | ₩10,969 | ₩10,969 | -0.97% | 2.3천 |
|---|
| 2026.09.22 | ₩11,424 | ₩11,424 | ₩10,982 | ₩11,076 | -3.05% | 2.6천 |
|---|
| 2026.09.21 | ₩10,928 | ₩10,995 | ₩10,915 | ₩10,955 | +0.25% | 2.5천 |
|---|
| 2026.09.18 | ₩11,451 | ₩11,492 | ₩10,727 | ₩10,727 | -6.32% | 4.9천 |
|---|
| 2026.09.17 | ₩11,585 | ₩11,585 | ₩11,398 | ₩11,492 | -0.81% | 2.3천 |
|---|
| 2026.09.16 | ₩11,036 | ₩11,867 | ₩11,036 | ₩11,290 | +2.31% | 2.9천 |
|---|
| 2026.09.15 | ₩12,283 | ₩12,390 | ₩11,062 | ₩11,062 | -9.93% | 4.1천 |
|---|
| 2026.09.14 | ₩10,325 | ₩12,256 | ₩10,325 | ₩12,068 | +16.88% | 24.3만 |
|---|
| 2026.09.11 | ₩10,312 | ₩10,995 | ₩10,312 | ₩10,928 | +5.98% | 7천 |
|---|
| 2026.09.10 | ₩10,258 | ₩10,861 | ₩10,258 | ₩10,861 | +5.88% | 3.9천 |
|---|
| 2026.09.09 | ₩10,928 | ₩10,928 | ₩10,928 | ₩10,928 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩10,379 | ₩10,928 | ₩10,379 | ₩10,928 | +5.30% | 1.6천 |
|---|
| 2026.09.04 | ₩10,459 | ₩11,304 | ₩10,298 | ₩11,049 | +5.64% | 3.4천 |
|---|
| 2026.09.03 | ₩10,915 | ₩10,915 | ₩10,312 | ₩10,472 | -4.05% | 600 |
|---|
| 2026.09.02 | ₩10,459 | ₩10,727 | ₩10,191 | ₩10,191 | -2.56% | 2.8천 |
|---|
| 2026.09.01 | ₩10,513 | ₩10,982 | ₩10,459 | ₩10,727 | +2.04% | 1.5천 |
|---|
| 2026.08.31 | ₩10,754 | ₩10,861 | ₩10,754 | ₩10,794 | +0.37% | 1.3천 |
|---|
| 2026.08.28 | ₩10,781 | ₩10,834 | ₩10,419 | ₩10,821 | +0.37% | 4.9천 |
|---|
| 2026.08.27 | ₩11,398 | ₩11,398 | ₩10,472 | ₩10,580 | -7.18% | 1만 |
|---|
| 2026.08.26 | ₩10,526 | ₩11,398 | ₩10,526 | ₩10,553 | +0.25% | 3.2천 |
|---|
| 2026.08.25 | ₩10,526 | ₩10,727 | ₩10,526 | ₩10,727 | +1.91% | 1천 |
|---|
| 2026.08.24 | ₩11,304 | ₩11,304 | ₩10,794 | ₩10,794 | -4.51% | 600 |
|---|
| 2026.08.21 | ₩11,250 | ₩11,250 | ₩10,794 | ₩10,794 | -4.05% | 300 |
|---|
| 2026.08.20 | ₩10,633 | ₩11,357 | ₩10,633 | ₩10,861 | +2.14% | 1.4천 |
|---|
| 2026.08.19 | ₩11,290 | ₩11,907 | ₩10,499 | ₩11,170 | -1.07% | 4.7천 |
|---|
| 2026.08.18 | ₩11,465 | ₩12,068 | ₩10,499 | ₩10,754 | -6.20% | 1.6만 |
|---|
| 2026.08.17 | ₩11,760 | ₩12,296 | ₩11,559 | ₩12,135 | +3.19% | 1.1만 |
|---|
| 2026.08.14 | ₩11,626 | ₩11,626 | ₩11,559 | ₩11,559 | -0.58% | 500 |
|---|
| 2026.08.13 | ₩11,465 | ₩11,733 | ₩11,264 | ₩11,398 | -0.58% | 7.5천 |
|---|
| 2026.08.12 | ₩11,076 | ₩11,505 | ₩11,022 | ₩11,451 | +3.39% | 2천 |
|---|
| 2026.08.11 | ₩10,969 | ₩12,417 | ₩10,902 | ₩11,505 | +4.89% | 1.4만 |
|---|
| 2026.08.10 | ₩11,492 | ₩11,492 | ₩11,492 | ₩11,492 | 0.00% | 600 |
|---|
| 2026.08.07 | ₩11,719 | ₩11,867 | ₩11,719 | ₩11,867 | +1.26% | 800 |
|---|
| 2026.08.06 | ₩11,626 | ₩11,867 | ₩11,626 | ₩11,867 | +2.08% | 1.3천 |
|---|
| 2026.08.05 | ₩11,532 | ₩13,074 | ₩11,411 | ₩12,242 | +6.16% | 10만 |
|---|
| 2026.08.04 | ₩11,666 | ₩12,256 | ₩11,143 | ₩12,135 | +4.02% | 4.1천 |
|---|
| 2026.08.03 | ₩11,800 | ₩11,800 | ₩10,875 | ₩11,679 | -1.02% | 1.6천 |
|---|
| 2026.07.31 | ₩11,049 | ₩11,612 | ₩11,049 | ₩11,371 | +2.91% | 600 |
|---|
| 2026.07.30 | ₩11,384 | ₩11,572 | ₩10,526 | ₩11,103 | -2.47% | 5.1천 |
|---|
| 2026.07.29 | ₩12,095 | ₩12,149 | ₩11,062 | ₩11,612 | -3.99% | 1.7천 |
|---|
| 2026.07.28 | ₩11,559 | ₩11,559 | ₩10,539 | ₩11,505 | -0.46% | 1.3만 |
|---|
| 2026.07.27 | ₩13,275 | ₩13,275 | ₩11,947 | ₩12,269 | -7.58% | 1.8천 |
|---|
| 2026.07.24 | ₩11,947 | ₩12,430 | ₩11,947 | ₩11,988 | +0.34% | 3.8천 |
|---|
| 2026.07.23 | ₩12,014 | ₩12,739 | ₩11,639 | ₩12,377 | +3.01% | 3.1천 |
|---|
| 2026.07.22 | ₩12,041 | ₩12,873 | ₩11,451 | ₩12,712 | +5.57% | 11.3만 |
|---|
| 2026.07.21 | ₩11,438 | ₩12,497 | ₩11,411 | ₩11,492 | +0.47% | 1.9천 |
|---|
| 2026.07.20 | ₩11,746 | ₩12,470 | ₩11,424 | ₩11,424 | -2.74% | 1천 |
|---|
| 2026.07.17 | ₩11,357 | ₩12,403 | ₩11,357 | ₩12,055 | +6.14% | 3.1천 |
|---|
| 2026.07.16 | ₩11,492 | ₩12,604 | ₩11,478 | ₩11,599 | +0.93% | 2.2천 |
|---|
| 2026.07.15 | ₩11,733 | ₩12,873 | ₩11,652 | ₩11,652 | -0.69% | 1.8천 |
|---|
| 2026.07.14 | ₩12,068 | ₩12,068 | ₩11,760 | ₩11,867 | -1.67% | 1.4천 |
|---|
| 2026.07.13 | ₩11,478 | ₩11,880 | ₩11,478 | ₩11,773 | +2.57% | 4천 |
|---|
| 2026.07.10 | ₩12,779 | ₩12,779 | ₩11,693 | ₩12,068 | -5.56% | 1.5천 |
|---|
| 2026.07.09 | ₩11,438 | ₩12,417 | ₩11,304 | ₩11,693 | +2.23% | 4.3천 |
|---|
| 2026.07.08 | ₩11,290 | ₩12,336 | ₩11,290 | ₩11,626 | +2.97% | 1.8천 |
|---|
| 2026.07.07 | ₩11,974 | ₩12,336 | ₩11,398 | ₩11,411 | -4.70% | 8.3천 |
|---|
| 2026.07.06 | ₩12,470 | ₩12,470 | ₩12,470 | ₩12,470 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩12,202 | ₩12,470 | ₩12,202 | ₩12,470 | +2.20% | 500 |
|---|
| 2026.07.01 | ₩12,269 | ₩12,631 | ₩12,269 | ₩12,631 | +2.95% | 900 |
|---|
| 2026.06.30 | ₩12,712 | ₩12,739 | ₩12,135 | ₩12,739 | +0.21% | 2.4천 |
|---|
| 2026.06.29 | ₩12,417 | ₩12,417 | ₩12,229 | ₩12,229 | -1.51% | 900 |
|---|
| 2026.06.26 | ₩12,899 | ₩12,899 | ₩12,202 | ₩12,470 | -3.33% | 600 |
|---|
| 2026.06.25 | ₩12,739 | ₩12,739 | ₩11,947 | ₩12,296 | -3.47% | 600 |
|---|
| 2026.06.24 | ₩13,141 | ₩13,141 | ₩11,947 | ₩12,269 | -6.63% | 1.2만 |
|---|
| 2026.06.23 | ₩12,899 | ₩12,899 | ₩12,672 | ₩12,672 | -1.77% | 1.6천 |
|---|
| 2026.06.22 | ₩12,899 | ₩12,899 | ₩12,336 | ₩12,698 | -1.56% | 800 |
|---|
| 2026.06.18 | ₩13,262 | ₩13,262 | ₩12,524 | ₩12,631 | -4.75% | 4.2천 |
|---|
| 2026.06.17 | ₩12,712 | ₩12,712 | ₩12,336 | ₩12,470 | -1.90% | 5.6천 |
|---|
| 2026.06.16 | ₩12,806 | ₩13,007 | ₩12,269 | ₩12,739 | -0.52% | 1.3만 |
|---|
| 2026.06.15 | ₩12,283 | ₩13,020 | ₩12,283 | ₩12,967 | +5.57% | 1.3만 |
|---|
| 2026.06.12 | ₩13,275 | ₩13,275 | ₩12,269 | ₩12,537 | -5.56% | 3천 |
|---|
| 2026.06.11 | ₩12,444 | ₩12,712 | ₩11,934 | ₩12,216 | -1.83% | 1.1만 |
|---|
| 2026.06.10 | ₩12,283 | ₩12,283 | ₩11,921 | ₩11,921 | -2.95% | 2.6천 |
|---|
| 2026.06.09 | ₩12,336 | ₩12,819 | ₩11,907 | ₩11,907 | -3.48% | 4.5천 |
|---|
| 2026.06.08 | ₩12,055 | ₩12,739 | ₩12,055 | ₩12,216 | +1.33% | 5.4천 |
|---|
| 2026.06.05 | ₩12,578 | ₩13,838 | ₩11,921 | ₩11,921 | -5.22% | 8.2천 |
|---|
| 2026.06.04 | ₩13,007 | ₩13,691 | ₩12,323 | ₩12,712 | -2.27% | 1.7만 |
|---|
| 2026.06.03 | ₩13,329 | ₩13,959 | ₩12,993 | ₩12,993 | -2.52% | 6천 |
|---|
| 2026.06.02 | ₩12,712 | ₩14,106 | ₩12,712 | ₩13,597 | +6.96% | 2.3만 |
|---|
| 2026.06.01 | ₩12,537 | ₩12,739 | ₩12,403 | ₩12,698 | +1.28% | 1.2만 |
|---|
| 2026.05.29 | ₩12,269 | ₩12,524 | ₩11,934 | ₩12,524 | +2.08% | 9.8천 |
|---|
| 2026.05.28 | ₩11,867 | ₩12,739 | ₩11,787 | ₩12,377 | +4.29% | 4.1만 |
|---|
| 2026.05.27 | ₩11,559 | ₩11,867 | ₩11,559 | ₩11,719 | +1.39% | 5.4천 |
|---|
| 2026.05.26 | ₩11,156 | ₩12,363 | ₩11,156 | ₩11,599 | +3.97% | 1.2만 |
|---|
| 2026.05.22 | ₩10,620 | ₩11,585 | ₩10,620 | ₩11,237 | +5.81% | 9.8천 |
|---|
| 2026.05.21 | ₩10,593 | ₩10,727 | ₩10,580 | ₩10,593 | 0.00% | 8.2천 |
|---|
| 2026.05.20 | ₩11,344 | ₩11,344 | ₩10,593 | ₩10,593 | -6.62% | 500 |
|---|
| 2026.05.19 | ₩10,405 | ₩10,834 | ₩10,405 | ₩10,580 | +1.68% | 4.1천 |
|---|
| 2026.05.18 | ₩10,727 | ₩11,009 | ₩10,727 | ₩10,848 | +1.13% | 3천 |
|---|
| 2026.05.15 | ₩11,129 | ₩11,129 | ₩10,741 | ₩10,741 | -3.49% | 1.4천 |
|---|
| 2026.05.14 | ₩12,967 | ₩12,967 | ₩10,982 | ₩11,304 | -12.82% | 2.6만 |
|---|
| 2026.05.13 | ₩10,110 | ₩10,727 | ₩9,789 | ₩10,392 | +2.79% | 2.1만 |
|---|
| 2026.05.12 | ₩10,633 | ₩11,384 | ₩10,633 | ₩10,928 | +2.77% | 1.9만 |
|---|
| 2026.05.11 | ₩10,995 | ₩10,995 | ₩10,633 | ₩10,674 | -2.93% | 7.4천 |
|---|
| 2026.05.08 | ₩10,834 | ₩11,049 | ₩10,633 | ₩10,834 | 0.00% | 7.4천 |
|---|
| 2026.05.07 | ₩10,794 | ₩11,277 | ₩10,687 | ₩11,049 | +2.36% | 5.7천 |
|---|
| 2026.05.06 | ₩11,304 | ₩11,304 | ₩10,727 | ₩11,210 | -0.83% | 2.7천 |
|---|
| 2026.05.05 | ₩10,687 | ₩11,344 | ₩10,687 | ₩11,331 | +6.02% | 1.9천 |
|---|
| 2026.05.04 | ₩11,290 | ₩11,304 | ₩11,290 | ₩11,304 | +0.12% | 1.5천 |
|---|
| 2026.05.01 | ₩11,626 | ₩11,840 | ₩11,076 | ₩11,840 | +1.85% | 2천 |
|---|
| 2026.04.30 | ₩11,733 | ₩11,800 | ₩11,036 | ₩11,800 | +0.57% | 9.5천 |
|---|
| 2026.04.29 | ₩11,907 | ₩11,907 | ₩11,907 | ₩11,907 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩11,559 | ₩11,907 | ₩11,559 | ₩11,907 | +3.02% | 300 |
|---|
| 2026.04.27 | ₩11,411 | ₩11,907 | ₩11,398 | ₩11,907 | +4.35% | 1.5천 |
|---|
| 2026.04.24 | ₩11,666 | ₩11,666 | ₩11,331 | ₩11,652 | -0.11% | 1.4천 |
|---|
| 2026.04.23 | ₩11,652 | ₩11,652 | ₩11,197 | ₩11,545 | -0.92% | 2.1천 |
|---|
| 2026.04.22 | ₩11,639 | ₩11,639 | ₩11,639 | ₩11,639 | 0.00% | 4.1천 |
|---|
| 2026.04.21 | ₩11,062 | ₩11,129 | ₩11,062 | ₩11,076 | +0.12% | 900 |
|---|
| 2026.04.20 | ₩11,089 | ₩11,197 | ₩10,888 | ₩10,995 | -0.85% | 1.4천 |
|---|
| 2026.04.17 | ₩11,264 | ₩11,492 | ₩11,197 | ₩11,197 | -0.60% | 2.3천 |
|---|
| 2026.04.16 | ₩11,344 | ₩11,344 | ₩11,344 | ₩11,344 | 0.00% | 1.5천 |
|---|
| 2026.04.15 | ₩10,928 | ₩11,344 | ₩10,875 | ₩10,982 | +0.49% | 2.4천 |
|---|
| 2026.04.14 | ₩10,821 | ₩11,639 | ₩10,727 | ₩11,331 | +4.71% | 7.3천 |
|---|
| 2026.04.13 | ₩11,089 | ₩11,290 | ₩10,995 | ₩10,995 | -0.85% | 2.4천 |
|---|
| 2026.04.10 | ₩10,593 | ₩10,969 | ₩10,593 | ₩10,794 | +1.90% | 4.3천 |
|---|
| 2026.04.09 | ₩10,700 | ₩10,700 | ₩10,526 | ₩10,633 | -0.63% | 2.6천 |
|---|
| 2026.04.08 | ₩10,902 | ₩10,902 | ₩10,459 | ₩10,861 | -0.37% | 9.9천 |
|---|
| 2026.04.07 | ₩10,794 | ₩10,982 | ₩10,794 | ₩10,861 | +0.62% | 1.7천 |
|---|
| 2026.04.06 | ₩11,129 | ₩11,129 | ₩11,129 | ₩11,129 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩11,129 | ₩11,129 | ₩11,129 | ₩11,129 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩10,365 | ₩11,398 | ₩10,365 | ₩11,129 | +7.37% | 2.6천 |
|---|
| 2026.03.31 | ₩10,928 | ₩11,076 | ₩10,607 | ₩10,741 | -1.72% | 5.2천 |
|---|
| 2026.03.30 | ₩11,787 | ₩11,787 | ₩10,647 | ₩10,928 | -7.28% | 3.6천 |
|---|
| 2026.03.27 | ₩10,700 | ₩11,545 | ₩10,700 | ₩11,183 | +4.51% | 4.7천 |
|---|
| 2026.03.26 | ₩11,170 | ₩11,197 | ₩10,888 | ₩11,049 | -1.08% | 4.7천 |
|---|
| 2026.03.25 | ₩11,639 | ₩11,639 | ₩11,210 | ₩11,398 | -2.07% | 3.7천 |
|---|
| 2026.03.24 | ₩11,572 | ₩11,787 | ₩11,532 | ₩11,733 | +1.39% | 900 |
|---|
| 2026.03.23 | ₩11,974 | ₩11,974 | ₩11,451 | ₩11,854 | -1.01% | 1.2만 |
|---|
| 2026.03.20 | ₩12,041 | ₩12,041 | ₩12,041 | ₩12,041 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩12,122 | ₩12,122 | ₩12,122 | ₩12,122 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩12,189 | ₩12,377 | ₩12,149 | ₩12,149 | -0.33% | 6.4천 |
|---|
| 2026.03.17 | ₩12,309 | ₩12,336 | ₩12,309 | ₩12,336 | +0.22% | 2.3천 |
|---|
| 2026.03.16 | ₩12,202 | ₩12,323 | ₩12,068 | ₩12,296 | +0.77% | 800 |
|---|
| 2026.03.13 | ₩12,256 | ₩12,256 | ₩12,256 | ₩12,256 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩11,907 | ₩12,256 | ₩11,907 | ₩12,256 | +2.93% | 2.7천 |
|---|
| 2026.03.11 | ₩12,309 | ₩12,309 | ₩12,309 | ₩12,309 | 0.00% | 400 |
|---|
| 2026.03.10 | ₩12,296 | ₩12,296 | ₩12,162 | ₩12,202 | -0.76% | 2.3천 |
|---|
| 2026.03.09 | ₩12,672 | ₩12,672 | ₩11,974 | ₩12,269 | -3.17% | 8.8천 |
|---|
| 2026.03.06 | ₩11,666 | ₩12,336 | ₩11,666 | ₩12,336 | +5.75% | 7.7천 |
|---|
| 2026.03.05 | ₩12,055 | ₩12,055 | ₩11,813 | ₩12,041 | -0.11% | 2.2천 |
|---|
| 2026.03.04 | ₩12,055 | ₩12,055 | ₩11,532 | ₩11,867 | -1.56% | 2.5천 |
|---|
| 2026.03.03 | ₩12,068 | ₩12,068 | ₩11,532 | ₩11,733 | -2.78% | 6.5천 |
|---|
| 2026.03.02 | ₩11,746 | ₩11,974 | ₩11,599 | ₩11,800 | +0.46% | 1.2만 |
|---|
| 2026.02.27 | ₩11,800 | ₩12,055 | ₩11,800 | ₩12,055 | +2.16% | 700 |
|---|
| 2026.02.26 | ₩11,880 | ₩11,880 | ₩11,760 | ₩11,773 | -0.90% | 1.1천 |
|---|
| 2026.02.25 | ₩11,961 | ₩12,256 | ₩11,880 | ₩12,082 | +1.01% | 7천 |
|---|
| 2026.02.24 | ₩11,331 | ₩11,840 | ₩11,331 | ₩11,773 | +3.91% | 1.3천 |
|---|
| 2026.02.23 | ₩11,800 | ₩11,800 | ₩11,693 | ₩11,693 | -0.91% | 1.1천 |
|---|
| 2026.02.20 | ₩11,854 | ₩11,961 | ₩11,451 | ₩11,800 | -0.45% | 1.3천 |
|---|
| 2026.02.19 | ₩11,424 | ₩11,787 | ₩11,290 | ₩11,733 | +2.70% | 6.3천 |
|---|
| 2026.02.18 | ₩11,344 | ₩11,398 | ₩11,062 | ₩11,317 | -0.24% | 1.4만 |
|---|
| 2026.02.17 | ₩11,666 | ₩11,934 | ₩11,210 | ₩11,264 | -3.45% | 1.3만 |
|---|
| 2026.02.13 | ₩11,451 | ₩11,787 | ₩11,250 | ₩11,666 | +1.87% | 6.3천 |
|---|
| 2026.02.12 | ₩11,559 | ₩11,961 | ₩11,465 | ₩11,746 | +1.62% | 1.5만 |
|---|
| 2026.02.11 | ₩12,202 | ₩12,430 | ₩11,532 | ₩11,545 | -5.38% | 3만 |
|---|
| 2026.02.10 | ₩11,961 | ₩12,336 | ₩11,559 | ₩12,309 | +2.91% | 1.8만 |
|---|
| 2026.02.09 | ₩11,679 | ₩12,712 | ₩11,156 | ₩11,639 | -0.34% | 78.8만 |
|---|
| 2026.02.06 | ₩11,478 | ₩11,746 | ₩11,237 | ₩11,331 | -1.29% | 1.7만 |
|---|
| 2026.02.05 | ₩11,478 | ₩11,706 | ₩11,478 | ₩11,706 | +1.99% | 700 |
|---|
| 2026.02.04 | ₩11,934 | ₩11,934 | ₩11,478 | ₩11,867 | -0.56% | 3.8천 |
|---|
| 2026.02.03 | ₩11,800 | ₩12,202 | ₩11,787 | ₩11,787 | -0.11% | 2.4천 |
|---|
| 2026.02.02 | ₩11,800 | ₩12,082 | ₩11,800 | ₩12,082 | +2.39% | 1.1천 |
|---|
| 2026.01.30 | ₩11,706 | ₩12,269 | ₩11,652 | ₩11,773 | +0.57% | 5.9천 |
|---|
| 2026.01.29 | ₩11,478 | ₩12,202 | ₩11,465 | ₩12,001 | +4.56% | 1.8천 |
|---|
| 2026.01.28 | ₩11,599 | ₩12,095 | ₩11,465 | ₩12,095 | +4.28% | 3.4천 |
|---|
| 2026.01.27 | ₩11,813 | ₩12,283 | ₩11,652 | ₩11,666 | -1.25% | 1.6천 |
|---|
| 2026.01.26 | ₩11,974 | ₩12,350 | ₩11,626 | ₩11,947 | -0.22% | 2.4천 |
|---|
| 2026.01.23 | ₩12,068 | ₩12,403 | ₩12,068 | ₩12,269 | +1.67% | 1.3천 |
|---|
| 2026.01.22 | ₩11,559 | ₩12,444 | ₩11,545 | ₩12,377 | +7.08% | 1.4천 |
|---|
| 2026.01.21 | ₩12,229 | ₩12,470 | ₩11,719 | ₩12,350 | +0.99% | 900 |
|---|
| 2026.01.20 | ₩12,336 | ₩12,403 | ₩11,719 | ₩12,390 | +0.43% | 3.6천 |
|---|
| 2026.01.16 | ₩12,618 | ₩12,618 | ₩12,604 | ₩12,604 | -0.11% | 500 |
|---|
| 2026.01.15 | ₩12,082 | ₩12,417 | ₩12,082 | ₩12,417 | +2.77% | 1.7천 |
|---|
| 2026.01.14 | ₩11,921 | ₩12,953 | ₩11,585 | ₩11,827 | -0.79% | 2.8천 |
|---|
| 2026.01.13 | ₩12,202 | ₩12,202 | ₩12,162 | ₩12,162 | -0.33% | 400 |
|---|
| 2026.01.12 | ₩12,269 | ₩12,403 | ₩12,202 | ₩12,202 | -0.55% | 6천 |
|---|
| 2026.01.09 | ₩12,041 | ₩12,095 | ₩11,961 | ₩12,095 | +0.45% | 3천 |
|---|
| 2026.01.08 | ₩11,693 | ₩11,934 | ₩11,626 | ₩11,934 | +2.06% | 4.3천 |
|---|
| 2026.01.07 | ₩11,706 | ₩11,706 | ₩11,505 | ₩11,505 | -1.72% | 1.9천 |
|---|
| 2026.01.06 | ₩11,398 | ₩11,518 | ₩11,331 | ₩11,424 | +0.24% | 7.9천 |
|---|
| 2026.01.05 | ₩11,398 | ₩11,652 | ₩11,237 | ₩11,478 | +0.71% | 1만 |
|---|
| 2026.01.02 | ₩11,679 | ₩11,733 | ₩11,317 | ₩11,438 | -2.07% | 7.2천 |
|---|
| 2025.12.31 | ₩11,424 | ₩11,800 | ₩11,290 | ₩11,599 | +1.53% | 1.1만 |
|---|
| 2025.12.30 | ₩11,518 | ₩11,894 | ₩11,438 | ₩11,599 | +0.70% | 1.1만 |
|---|
| 2025.12.29 | ₩11,331 | ₩11,652 | ₩11,331 | ₩11,451 | +1.07% | 1.3만 |
|---|
| 2025.12.26 | ₩11,719 | ₩11,733 | ₩11,331 | ₩11,532 | -1.60% | 1.3만 |
|---|
| 2025.12.24 | ₩11,746 | ₩11,787 | ₩11,357 | ₩11,746 | 0.00% | 5.3천 |
|---|
| 2025.12.23 | ₩11,746 | ₩11,934 | ₩11,559 | ₩11,787 | +0.34% | 3.5천 |
|---|
| 2025.12.22 | ₩11,666 | ₩11,934 | ₩11,572 | ₩11,787 | +1.03% | 6.1천 |
|---|
| 2025.12.19 | ₩11,599 | ₩12,202 | ₩11,559 | ₩11,934 | +2.89% | 3천 |
|---|
| 2025.12.18 | ₩12,175 | ₩12,175 | ₩11,585 | ₩11,854 | -2.64% | 3.4천 |
|---|
| 2025.12.17 | ₩12,242 | ₩12,336 | ₩11,465 | ₩12,001 | -1.97% | 1.4만 |
|---|
| 2025.12.16 | ₩12,068 | ₩12,631 | ₩11,894 | ₩12,202 | +1.11% | 1.5만 |
|---|
| 2025.12.15 | ₩12,604 | ₩12,604 | ₩12,082 | ₩12,122 | -3.83% | 2.9천 |
|---|
| 2025.12.12 | ₩12,430 | ₩12,806 | ₩11,867 | ₩12,672 | +1.94% | 1만 |
|---|
| 2025.12.11 | ₩13,047 | ₩13,141 | ₩12,417 | ₩12,524 | -4.01% | 1.7만 |
|---|
| 2025.12.10 | ₩12,967 | ₩12,967 | ₩12,497 | ₩12,779 | -1.45% | 900 |
|---|
| 2025.12.09 | ₩12,484 | ₩12,725 | ₩12,296 | ₩12,497 | +0.11% | 1.7천 |
|---|
| 2025.12.08 | ₩12,564 | ₩13,154 | ₩12,564 | ₩12,752 | +1.49% | 1.2천 |
|---|
| 2025.12.05 | ₩12,792 | ₩13,181 | ₩12,551 | ₩12,779 | -0.10% | 2.7천 |
|---|
| 2025.12.04 | ₩12,591 | ₩13,248 | ₩12,591 | ₩12,993 | +3.19% | 5.7만 |
|---|
| 2025.12.03 | ₩11,384 | ₩13,007 | ₩11,384 | ₩12,685 | +11.43% | 41.7만 |
|---|
| 2025.12.02 | ₩11,237 | ₩11,344 | ₩11,237 | ₩11,344 | +0.95% | 1.4만 |
|---|
| 2025.12.01 | ₩11,585 | ₩11,585 | ₩11,371 | ₩11,371 | -1.85% | 2.8천 |
|---|
| 2025.11.28 | ₩11,237 | ₩11,585 | ₩11,237 | ₩11,492 | +2.27% | 2.4천 |
|---|
| 2025.11.26 | ₩11,532 | ₩11,652 | ₩11,129 | ₩11,398 | -1.16% | 1.1만 |
|---|
| 2025.11.25 | ₩11,532 | ₩11,532 | ₩10,808 | ₩11,009 | -4.53% | 1.6만 |
|---|
| 2025.11.24 | ₩10,526 | ₩11,129 | ₩10,526 | ₩10,821 | +2.80% | 1.4만 |
|---|
| 2025.11.21 | ₩10,902 | ₩10,915 | ₩10,593 | ₩10,794 | -0.98% | 5.5천 |
|---|
| 2025.11.20 | ₩11,532 | ₩11,760 | ₩10,888 | ₩10,995 | -4.65% | 9.4천 |
|---|
| 2025.11.19 | ₩12,403 | ₩12,403 | ₩11,559 | ₩11,559 | -6.81% | 9.9천 |
|---|
| 2025.11.18 | ₩13,074 | ₩13,315 | ₩11,465 | ₩12,229 | -6.46% | 3.1만 |
|---|
| 2025.11.17 | ₩15,286 | ₩15,461 | ₩15,072 | ₩15,286 | 0.00% | 2.3천 |
|---|
| 2025.11.14 | ₩15,085 | ₩15,541 | ₩15,085 | ₩15,286 | +1.33% | 3천 |
|---|
| 2025.11.13 | ₩15,300 | ₩15,487 | ₩15,233 | ₩15,233 | -0.44% | 1.3천 |
|---|
| 2025.11.12 | ₩15,326 | ₩15,487 | ₩15,286 | ₩15,487 | +1.05% | 4.8천 |
|---|
| 2025.11.11 | ₩15,206 | ₩15,286 | ₩15,072 | ₩15,233 | +0.18% | 2.5천 |
|---|
| 2025.11.10 | ₩15,353 | ₩15,353 | ₩15,353 | ₩15,353 | 0.00% | 600 |
|---|
| 2025.11.07 | ₩14,884 | ₩15,099 | ₩14,669 | ₩15,058 | +1.17% | 1.9천 |
|---|
| 2025.11.06 | ₩15,099 | ₩15,099 | ₩14,964 | ₩15,018 | -0.53% | 1.3천 |
|---|
| 2025.11.05 | ₩14,871 | ₩15,099 | ₩14,871 | ₩15,099 | +1.53% | 600 |
|---|
| 2025.11.04 | ₩15,246 | ₩15,246 | ₩15,246 | ₩15,246 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩15,313 | ₩15,313 | ₩15,192 | ₩15,246 | -0.44% | 1.9천 |
|---|
| 2025.10.31 | ₩15,072 | ₩15,125 | ₩15,045 | ₩15,112 | +0.27% | 1.6천 |
|---|
| 2025.10.30 | ₩15,112 | ₩15,112 | ₩14,482 | ₩15,045 | -0.44% | 7천 |
|---|
| 2025.10.29 | ₩15,286 | ₩15,286 | ₩15,286 | ₩15,286 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩15,192 | ₩15,340 | ₩15,192 | ₩15,273 | +0.53% | 1.8천 |
|---|
| 2025.10.27 | ₩15,152 | ₩15,152 | ₩15,099 | ₩15,099 | -0.35% | 1.9천 |
|---|
| 2025.10.24 | ₩14,991 | ₩15,058 | ₩14,991 | ₩15,058 | +0.45% | 1.1천 |
|---|
| 2025.10.23 | ₩14,844 | ₩15,192 | ₩14,844 | ₩15,192 | +2.35% | 500 |
|---|
| 2025.10.22 | ₩14,884 | ₩15,326 | ₩14,857 | ₩15,192 | +2.07% | 3.3천 |
|---|
| 2025.10.21 | ₩15,085 | ₩15,353 | ₩15,085 | ₩15,313 | +1.51% | 8.7천 |
|---|
| 2025.10.20 | ₩14,951 | ₩15,045 | ₩14,777 | ₩15,045 | +0.63% | 2.4천 |
|---|
| 2025.10.17 | ₩14,669 | ₩14,951 | ₩14,656 | ₩14,951 | +1.92% | 1.3천 |
|---|
| 2025.10.16 | ₩14,844 | ₩14,951 | ₩14,763 | ₩14,951 | +0.72% | 1.3천 |
|---|
| 2025.10.15 | ₩14,830 | ₩15,166 | ₩14,777 | ₩14,978 | +0.99% | 2천 |
|---|
| 2025.10.14 | ₩14,133 | ₩15,340 | ₩14,133 | ₩14,938 | +5.69% | 8.5천 |
|---|
| 2025.10.13 | ₩14,924 | ₩15,018 | ₩14,173 | ₩15,018 | +0.63% | 3.5천 |
|---|
| 2025.10.10 | ₩14,991 | ₩15,152 | ₩14,777 | ₩14,924 | -0.45% | 6.9천 |
|---|