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 | ₩10,261 | ₩10,261 | ₩10,261 | ₩10,261 | 0.00% | 1.3천 |
| 2026.10.08 | ₩10,394 | ₩10,394 | ₩10,354 | ₩10,381 | -0.13% | 1.1천 |
| 2026.10.07 | ₩10,688 | ₩10,688 | ₩10,688 | ₩10,688 | 0.00% | 0 |
| 2026.10.06 | ₩10,688 | ₩10,688 | ₩10,488 | ₩10,688 | 0.00% | 8.2천 |
| 2026.10.05 | ₩10,220 | ₩10,394 | ₩10,220 | ₩10,394 | +1.70% | 2.5천 |
| 2026.10.02 | ₩10,554 | ₩10,675 | ₩10,554 | ₩10,648 | +0.89% | 500 |
| 2026.10.01 | ₩10,461 | ₩10,648 | ₩10,461 | ₩10,461 | 0.00% | 400 |
| 2026.09.30 | ₩10,621 | ₩10,621 | ₩10,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,514 |
| -1.01% |
| 1천 |
| 2026.09.29 | ₩10,888 | ₩10,888 | ₩10,888 | ₩10,888 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩10,541 | ₩11,129 | ₩10,541 | ₩10,888 | +3.30% | 5.4천 |
|---|
| 2026.09.25 | ₩10,848 | ₩10,848 | ₩10,848 | ₩10,848 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩11,169 | ₩11,169 | ₩10,848 | ₩10,848 | -2.87% | 700 |
|---|
| 2026.09.23 | ₩11,035 | ₩11,570 | ₩10,929 | ₩10,929 | -0.97% | 2.3천 |
|---|
| 2026.09.22 | ₩11,383 | ₩11,383 | ₩10,942 | ₩11,035 | -3.05% | 2.6천 |
|---|
| 2026.09.21 | ₩10,888 | ₩10,955 | ₩10,875 | ₩10,915 | +0.25% | 2.5천 |
|---|
| 2026.09.18 | ₩11,410 | ₩11,450 | ₩10,688 | ₩10,688 | -6.32% | 4.9천 |
|---|
| 2026.09.17 | ₩11,543 | ₩11,543 | ₩11,356 | ₩11,450 | -0.81% | 2.3천 |
|---|
| 2026.09.16 | ₩10,995 | ₩11,824 | ₩10,995 | ₩11,249 | +2.31% | 2.9천 |
|---|
| 2026.09.15 | ₩12,238 | ₩12,345 | ₩11,022 | ₩11,022 | -9.93% | 4.1천 |
|---|
| 2026.09.14 | ₩10,287 | ₩12,211 | ₩10,287 | ₩12,024 | +16.88% | 24.3만 |
|---|
| 2026.09.11 | ₩10,274 | ₩10,955 | ₩10,274 | ₩10,888 | +5.98% | 7천 |
|---|
| 2026.09.10 | ₩10,220 | ₩10,822 | ₩10,220 | ₩10,822 | +5.88% | 3.9천 |
|---|
| 2026.09.09 | ₩10,888 | ₩10,888 | ₩10,888 | ₩10,888 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩10,341 | ₩10,888 | ₩10,341 | ₩10,888 | +5.30% | 1.6천 |
|---|
| 2026.09.04 | ₩10,421 | ₩11,263 | ₩10,261 | ₩11,009 | +5.64% | 3.4천 |
|---|
| 2026.09.03 | ₩10,875 | ₩10,875 | ₩10,274 | ₩10,434 | -4.05% | 600 |
|---|
| 2026.09.02 | ₩10,421 | ₩10,688 | ₩10,154 | ₩10,154 | -2.56% | 2.8천 |
|---|
| 2026.09.01 | ₩10,474 | ₩10,942 | ₩10,421 | ₩10,688 | +2.04% | 1.5천 |
|---|
| 2026.08.31 | ₩10,715 | ₩10,822 | ₩10,715 | ₩10,755 | +0.37% | 1.3천 |
|---|
| 2026.08.28 | ₩10,742 | ₩10,795 | ₩10,381 | ₩10,782 | +0.37% | 4.9천 |
|---|
| 2026.08.27 | ₩11,356 | ₩11,356 | ₩10,434 | ₩10,541 | -7.18% | 1만 |
|---|
| 2026.08.26 | ₩10,488 | ₩11,356 | ₩10,488 | ₩10,514 | +0.25% | 3.2천 |
|---|
| 2026.08.25 | ₩10,488 | ₩10,688 | ₩10,488 | ₩10,688 | +1.91% | 1천 |
|---|
| 2026.08.24 | ₩11,263 | ₩11,263 | ₩10,755 | ₩10,755 | -4.51% | 600 |
|---|
| 2026.08.21 | ₩11,209 | ₩11,209 | ₩10,755 | ₩10,755 | -4.05% | 300 |
|---|
| 2026.08.20 | ₩10,595 | ₩11,316 | ₩10,595 | ₩10,822 | +2.14% | 1.4천 |
|---|
| 2026.08.19 | ₩11,249 | ₩11,864 | ₩10,461 | ₩11,129 | -1.07% | 4.7천 |
|---|
| 2026.08.18 | ₩11,423 | ₩12,024 | ₩10,461 | ₩10,715 | -6.20% | 1.6만 |
|---|
| 2026.08.17 | ₩11,717 | ₩12,251 | ₩11,516 | ₩12,091 | +3.19% | 1.1만 |
|---|
| 2026.08.14 | ₩11,583 | ₩11,583 | ₩11,516 | ₩11,516 | -0.58% | 500 |
|---|
| 2026.08.13 | ₩11,423 | ₩11,690 | ₩11,222 | ₩11,356 | -0.58% | 7.5천 |
|---|
| 2026.08.12 | ₩11,035 | ₩11,463 | ₩10,982 | ₩11,410 | +3.39% | 2천 |
|---|
| 2026.08.11 | ₩10,929 | ₩12,371 | ₩10,862 | ₩11,463 | +4.89% | 1.4만 |
|---|
| 2026.08.10 | ₩11,450 | ₩11,450 | ₩11,450 | ₩11,450 | 0.00% | 600 |
|---|
| 2026.08.07 | ₩11,677 | ₩11,824 | ₩11,677 | ₩11,824 | +1.26% | 800 |
|---|
| 2026.08.06 | ₩11,583 | ₩11,824 | ₩11,583 | ₩11,824 | +2.08% | 1.3천 |
|---|
| 2026.08.05 | ₩11,490 | ₩13,026 | ₩11,369 | ₩12,198 | +6.16% | 10만 |
|---|
| 2026.08.04 | ₩11,623 | ₩12,211 | ₩11,102 | ₩12,091 | +4.02% | 4.1천 |
|---|
| 2026.08.03 | ₩11,757 | ₩11,757 | ₩10,835 | ₩11,637 | -1.02% | 1.6천 |
|---|
| 2026.07.31 | ₩11,009 | ₩11,570 | ₩11,009 | ₩11,329 | +2.91% | 600 |
|---|
| 2026.07.30 | ₩11,343 | ₩11,530 | ₩10,488 | ₩11,062 | -2.47% | 5.1천 |
|---|
| 2026.07.29 | ₩12,051 | ₩12,104 | ₩11,022 | ₩11,570 | -3.99% | 1.7천 |
|---|
| 2026.07.28 | ₩11,516 | ₩11,516 | ₩10,501 | ₩11,463 | -0.46% | 1.3만 |
|---|
| 2026.07.27 | ₩13,226 | ₩13,226 | ₩11,904 | ₩12,224 | -7.58% | 1.8천 |
|---|
| 2026.07.24 | ₩11,904 | ₩12,385 | ₩11,904 | ₩11,944 | +0.34% | 3.8천 |
|---|
| 2026.07.23 | ₩11,971 | ₩12,692 | ₩11,597 | ₩12,331 | +3.01% | 3.1천 |
|---|
| 2026.07.22 | ₩11,997 | ₩12,826 | ₩11,410 | ₩12,665 | +5.57% | 11.3만 |
|---|
| 2026.07.21 | ₩11,396 | ₩12,452 | ₩11,369 | ₩11,450 | +0.47% | 1.9천 |
|---|
| 2026.07.20 | ₩11,703 | ₩12,425 | ₩11,383 | ₩11,383 | -2.74% | 1천 |
|---|
| 2026.07.17 | ₩11,316 | ₩12,358 | ₩11,316 | ₩12,011 | +6.14% | 3.1천 |
|---|
| 2026.07.16 | ₩11,450 | ₩12,558 | ₩11,436 | ₩11,556 | +0.93% | 2.2천 |
|---|
| 2026.07.15 | ₩11,690 | ₩12,826 | ₩11,610 | ₩11,610 | -0.69% | 1.8천 |
|---|
| 2026.07.14 | ₩12,024 | ₩12,024 | ₩11,717 | ₩11,824 | -1.67% | 1.4천 |
|---|
| 2026.07.13 | ₩11,436 | ₩11,837 | ₩11,436 | ₩11,730 | +2.57% | 4천 |
|---|
| 2026.07.10 | ₩12,732 | ₩12,732 | ₩11,650 | ₩12,024 | -5.56% | 1.5천 |
|---|
| 2026.07.09 | ₩11,396 | ₩12,371 | ₩11,263 | ₩11,650 | +2.23% | 4.3천 |
|---|
| 2026.07.08 | ₩11,249 | ₩12,291 | ₩11,249 | ₩11,583 | +2.97% | 1.8천 |
|---|
| 2026.07.07 | ₩11,931 | ₩12,291 | ₩11,356 | ₩11,369 | -4.70% | 8.3천 |
|---|
| 2026.07.06 | ₩12,425 | ₩12,425 | ₩12,425 | ₩12,425 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩12,158 | ₩12,425 | ₩12,158 | ₩12,425 | +2.20% | 500 |
|---|
| 2026.07.01 | ₩12,224 | ₩12,585 | ₩12,224 | ₩12,585 | +2.95% | 900 |
|---|
| 2026.06.30 | ₩12,665 | ₩12,692 | ₩12,091 | ₩12,692 | +0.21% | 2.4천 |
|---|
| 2026.06.29 | ₩12,371 | ₩12,371 | ₩12,184 | ₩12,184 | -1.51% | 900 |
|---|
| 2026.06.26 | ₩12,852 | ₩12,852 | ₩12,158 | ₩12,425 | -3.33% | 600 |
|---|
| 2026.06.25 | ₩12,692 | ₩12,692 | ₩11,904 | ₩12,251 | -3.47% | 600 |
|---|
| 2026.06.24 | ₩13,093 | ₩13,093 | ₩11,904 | ₩12,224 | -6.63% | 1.2만 |
|---|
| 2026.06.23 | ₩12,852 | ₩12,852 | ₩12,625 | ₩12,625 | -1.77% | 1.6천 |
|---|
| 2026.06.22 | ₩12,852 | ₩12,852 | ₩12,291 | ₩12,652 | -1.56% | 800 |
|---|
| 2026.06.18 | ₩13,213 | ₩13,213 | ₩12,478 | ₩12,585 | -4.75% | 4.2천 |
|---|
| 2026.06.17 | ₩12,665 | ₩12,665 | ₩12,291 | ₩12,425 | -1.90% | 5.6천 |
|---|
| 2026.06.16 | ₩12,759 | ₩12,959 | ₩12,224 | ₩12,692 | -0.52% | 1.3만 |
|---|
| 2026.06.15 | ₩12,238 | ₩12,973 | ₩12,238 | ₩12,919 | +5.57% | 1.3만 |
|---|
| 2026.06.12 | ₩13,226 | ₩13,226 | ₩12,224 | ₩12,492 | -5.56% | 3천 |
|---|
| 2026.06.11 | ₩12,398 | ₩12,665 | ₩11,890 | ₩12,171 | -1.83% | 1.1만 |
|---|
| 2026.06.10 | ₩12,238 | ₩12,238 | ₩11,877 | ₩11,877 | -2.95% | 2.6천 |
|---|
| 2026.06.09 | ₩12,291 | ₩12,772 | ₩11,864 | ₩11,864 | -3.48% | 4.5천 |
|---|
| 2026.06.08 | ₩12,011 | ₩12,692 | ₩12,011 | ₩12,171 | +1.33% | 5.4천 |
|---|
| 2026.06.05 | ₩12,532 | ₩13,788 | ₩11,877 | ₩11,877 | -5.22% | 8.2천 |
|---|
| 2026.06.04 | ₩12,959 | ₩13,641 | ₩12,278 | ₩12,665 | -2.27% | 1.7만 |
|---|
| 2026.06.03 | ₩13,280 | ₩13,908 | ₩12,946 | ₩12,946 | -2.52% | 6천 |
|---|
| 2026.06.02 | ₩12,665 | ₩14,055 | ₩12,665 | ₩13,547 | +6.96% | 2.3만 |
|---|
| 2026.06.01 | ₩12,492 | ₩12,692 | ₩12,358 | ₩12,652 | +1.28% | 1.2만 |
|---|
| 2026.05.29 | ₩12,224 | ₩12,478 | ₩11,890 | ₩12,478 | +2.08% | 9.8천 |
|---|
| 2026.05.28 | ₩11,824 | ₩12,692 | ₩11,744 | ₩12,331 | +4.29% | 4.1만 |
|---|
| 2026.05.27 | ₩11,516 | ₩11,824 | ₩11,516 | ₩11,677 | +1.39% | 5.4천 |
|---|
| 2026.05.26 | ₩11,116 | ₩12,318 | ₩11,116 | ₩11,556 | +3.97% | 1.2만 |
|---|
| 2026.05.22 | ₩10,581 | ₩11,543 | ₩10,581 | ₩11,196 | +5.81% | 9.8천 |
|---|
| 2026.05.21 | ₩10,554 | ₩10,688 | ₩10,541 | ₩10,554 | 0.00% | 8.2천 |
|---|
| 2026.05.20 | ₩11,303 | ₩11,303 | ₩10,554 | ₩10,554 | -6.62% | 500 |
|---|
| 2026.05.19 | ₩10,367 | ₩10,795 | ₩10,367 | ₩10,541 | +1.68% | 4.1천 |
|---|
| 2026.05.18 | ₩10,688 | ₩10,969 | ₩10,688 | ₩10,808 | +1.13% | 3천 |
|---|
| 2026.05.15 | ₩11,089 | ₩11,089 | ₩10,701 | ₩10,701 | -3.49% | 1.4천 |
|---|
| 2026.05.14 | ₩12,919 | ₩12,919 | ₩10,942 | ₩11,263 | -12.82% | 2.6만 |
|---|
| 2026.05.13 | ₩10,074 | ₩10,688 | ₩9,753 | ₩10,354 | +2.79% | 2.1만 |
|---|
| 2026.05.12 | ₩10,595 | ₩11,343 | ₩10,595 | ₩10,888 | +2.77% | 1.9만 |
|---|
| 2026.05.11 | ₩10,955 | ₩10,955 | ₩10,595 | ₩10,635 | -2.93% | 7.4천 |
|---|
| 2026.05.08 | ₩10,795 | ₩11,009 | ₩10,595 | ₩10,795 | 0.00% | 7.4천 |
|---|
| 2026.05.07 | ₩10,755 | ₩11,236 | ₩10,648 | ₩11,009 | +2.36% | 5.7천 |
|---|
| 2026.05.06 | ₩11,263 | ₩11,263 | ₩10,688 | ₩11,169 | -0.83% | 2.7천 |
|---|
| 2026.05.05 | ₩10,648 | ₩11,303 | ₩10,648 | ₩11,289 | +6.02% | 1.9천 |
|---|
| 2026.05.04 | ₩11,249 | ₩11,263 | ₩11,249 | ₩11,263 | +0.12% | 1.5천 |
|---|
| 2026.05.01 | ₩11,583 | ₩11,797 | ₩11,035 | ₩11,797 | +1.85% | 2천 |
|---|
| 2026.04.30 | ₩11,690 | ₩11,757 | ₩10,995 | ₩11,757 | +0.57% | 9.5천 |
|---|
| 2026.04.29 | ₩11,864 | ₩11,864 | ₩11,864 | ₩11,864 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩11,516 | ₩11,864 | ₩11,516 | ₩11,864 | +3.02% | 300 |
|---|
| 2026.04.27 | ₩11,369 | ₩11,864 | ₩11,356 | ₩11,864 | +4.35% | 1.5천 |
|---|
| 2026.04.24 | ₩11,623 | ₩11,623 | ₩11,289 | ₩11,610 | -0.11% | 1.4천 |
|---|
| 2026.04.23 | ₩11,610 | ₩11,610 | ₩11,156 | ₩11,503 | -0.92% | 2.1천 |
|---|
| 2026.04.22 | ₩11,597 | ₩11,597 | ₩11,597 | ₩11,597 | 0.00% | 4.1천 |
|---|
| 2026.04.21 | ₩11,022 | ₩11,089 | ₩11,022 | ₩11,035 | +0.12% | 900 |
|---|
| 2026.04.20 | ₩11,049 | ₩11,156 | ₩10,848 | ₩10,955 | -0.85% | 1.4천 |
|---|
| 2026.04.17 | ₩11,222 | ₩11,450 | ₩11,156 | ₩11,156 | -0.60% | 2.3천 |
|---|
| 2026.04.16 | ₩11,303 | ₩11,303 | ₩11,303 | ₩11,303 | 0.00% | 1.5천 |
|---|
| 2026.04.15 | ₩10,888 | ₩11,303 | ₩10,835 | ₩10,942 | +0.49% | 2.4천 |
|---|
| 2026.04.14 | ₩10,782 | ₩11,597 | ₩10,688 | ₩11,289 | +4.71% | 7.3천 |
|---|
| 2026.04.13 | ₩11,049 | ₩11,249 | ₩10,955 | ₩10,955 | -0.85% | 2.4천 |
|---|
| 2026.04.10 | ₩10,554 | ₩10,929 | ₩10,554 | ₩10,755 | +1.90% | 4.3천 |
|---|
| 2026.04.09 | ₩10,661 | ₩10,661 | ₩10,488 | ₩10,595 | -0.63% | 2.6천 |
|---|
| 2026.04.08 | ₩10,862 | ₩10,862 | ₩10,421 | ₩10,822 | -0.37% | 9.9천 |
|---|
| 2026.04.07 | ₩10,755 | ₩10,942 | ₩10,755 | ₩10,822 | +0.62% | 1.7천 |
|---|
| 2026.04.06 | ₩11,089 | ₩11,089 | ₩11,089 | ₩11,089 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩11,089 | ₩11,089 | ₩11,089 | ₩11,089 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩10,327 | ₩11,356 | ₩10,327 | ₩11,089 | +7.37% | 2.6천 |
|---|
| 2026.03.31 | ₩10,888 | ₩11,035 | ₩10,568 | ₩10,701 | -1.72% | 5.2천 |
|---|
| 2026.03.30 | ₩11,744 | ₩11,744 | ₩10,608 | ₩10,888 | -7.28% | 3.6천 |
|---|
| 2026.03.27 | ₩10,661 | ₩11,503 | ₩10,661 | ₩11,142 | +4.51% | 4.7천 |
|---|
| 2026.03.26 | ₩11,129 | ₩11,156 | ₩10,848 | ₩11,009 | -1.08% | 4.7천 |
|---|
| 2026.03.25 | ₩11,597 | ₩11,597 | ₩11,169 | ₩11,356 | -2.07% | 3.7천 |
|---|
| 2026.03.24 | ₩11,530 | ₩11,744 | ₩11,490 | ₩11,690 | +1.39% | 900 |
|---|
| 2026.03.23 | ₩11,931 | ₩11,931 | ₩11,410 | ₩11,810 | -1.01% | 1.2만 |
|---|
| 2026.03.20 | ₩11,997 | ₩11,997 | ₩11,997 | ₩11,997 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩12,078 | ₩12,078 | ₩12,078 | ₩12,078 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩12,144 | ₩12,331 | ₩12,104 | ₩12,104 | -0.33% | 6.4천 |
|---|
| 2026.03.17 | ₩12,265 | ₩12,291 | ₩12,265 | ₩12,291 | +0.22% | 2.3천 |
|---|
| 2026.03.16 | ₩12,158 | ₩12,278 | ₩12,024 | ₩12,251 | +0.77% | 800 |
|---|
| 2026.03.13 | ₩12,211 | ₩12,211 | ₩12,211 | ₩12,211 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩11,864 | ₩12,211 | ₩11,864 | ₩12,211 | +2.93% | 2.7천 |
|---|
| 2026.03.11 | ₩12,265 | ₩12,265 | ₩12,265 | ₩12,265 | 0.00% | 400 |
|---|
| 2026.03.10 | ₩12,251 | ₩12,251 | ₩12,118 | ₩12,158 | -0.76% | 2.3천 |
|---|
| 2026.03.09 | ₩12,625 | ₩12,625 | ₩11,931 | ₩12,224 | -3.17% | 8.8천 |
|---|
| 2026.03.06 | ₩11,623 | ₩12,291 | ₩11,623 | ₩12,291 | +5.75% | 7.7천 |
|---|
| 2026.03.05 | ₩12,011 | ₩12,011 | ₩11,770 | ₩11,997 | -0.11% | 2.2천 |
|---|
| 2026.03.04 | ₩12,011 | ₩12,011 | ₩11,490 | ₩11,824 | -1.56% | 2.5천 |
|---|
| 2026.03.03 | ₩12,024 | ₩12,024 | ₩11,490 | ₩11,690 | -2.78% | 6.5천 |
|---|
| 2026.03.02 | ₩11,703 | ₩11,931 | ₩11,556 | ₩11,757 | +0.46% | 1.2만 |
|---|
| 2026.02.27 | ₩11,757 | ₩12,011 | ₩11,757 | ₩12,011 | +2.16% | 700 |
|---|
| 2026.02.26 | ₩11,837 | ₩11,837 | ₩11,717 | ₩11,730 | -0.90% | 1.1천 |
|---|
| 2026.02.25 | ₩11,917 | ₩12,211 | ₩11,837 | ₩12,037 | +1.01% | 7천 |
|---|
| 2026.02.24 | ₩11,289 | ₩11,797 | ₩11,289 | ₩11,730 | +3.91% | 1.3천 |
|---|
| 2026.02.23 | ₩11,757 | ₩11,757 | ₩11,650 | ₩11,650 | -0.91% | 1.1천 |
|---|
| 2026.02.20 | ₩11,810 | ₩11,917 | ₩11,410 | ₩11,757 | -0.45% | 1.3천 |
|---|
| 2026.02.19 | ₩11,383 | ₩11,744 | ₩11,249 | ₩11,690 | +2.70% | 6.3천 |
|---|
| 2026.02.18 | ₩11,303 | ₩11,356 | ₩11,022 | ₩11,276 | -0.24% | 1.4만 |
|---|
| 2026.02.17 | ₩11,623 | ₩11,890 | ₩11,169 | ₩11,222 | -3.45% | 1.3만 |
|---|
| 2026.02.13 | ₩11,410 | ₩11,744 | ₩11,209 | ₩11,623 | +1.87% | 6.3천 |
|---|
| 2026.02.12 | ₩11,516 | ₩11,917 | ₩11,423 | ₩11,703 | +1.62% | 1.5만 |
|---|
| 2026.02.11 | ₩12,158 | ₩12,385 | ₩11,490 | ₩11,503 | -5.38% | 3만 |
|---|
| 2026.02.10 | ₩11,917 | ₩12,291 | ₩11,516 | ₩12,265 | +2.91% | 1.8만 |
|---|
| 2026.02.09 | ₩11,637 | ₩12,665 | ₩11,116 | ₩11,597 | -0.34% | 78.8만 |
|---|
| 2026.02.06 | ₩11,436 | ₩11,703 | ₩11,196 | ₩11,289 | -1.29% | 1.7만 |
|---|
| 2026.02.05 | ₩11,436 | ₩11,663 | ₩11,436 | ₩11,663 | +1.99% | 700 |
|---|
| 2026.02.04 | ₩11,890 | ₩11,890 | ₩11,436 | ₩11,824 | -0.56% | 3.8천 |
|---|
| 2026.02.03 | ₩11,757 | ₩12,158 | ₩11,744 | ₩11,744 | -0.11% | 2.4천 |
|---|
| 2026.02.02 | ₩11,757 | ₩12,037 | ₩11,757 | ₩12,037 | +2.39% | 1.1천 |
|---|
| 2026.01.30 | ₩11,663 | ₩12,224 | ₩11,610 | ₩11,730 | +0.57% | 5.9천 |
|---|
| 2026.01.29 | ₩11,436 | ₩12,158 | ₩11,423 | ₩11,957 | +4.56% | 1.8천 |
|---|
| 2026.01.28 | ₩11,556 | ₩12,051 | ₩11,423 | ₩12,051 | +4.28% | 3.4천 |
|---|
| 2026.01.27 | ₩11,770 | ₩12,238 | ₩11,610 | ₩11,623 | -1.25% | 1.6천 |
|---|
| 2026.01.26 | ₩11,931 | ₩12,305 | ₩11,583 | ₩11,904 | -0.22% | 2.4천 |
|---|
| 2026.01.23 | ₩12,024 | ₩12,358 | ₩12,024 | ₩12,224 | +1.67% | 1.3천 |
|---|
| 2026.01.22 | ₩11,516 | ₩12,398 | ₩11,503 | ₩12,331 | +7.08% | 1.4천 |
|---|
| 2026.01.21 | ₩12,184 | ₩12,425 | ₩11,677 | ₩12,305 | +0.99% | 900 |
|---|
| 2026.01.20 | ₩12,291 | ₩12,358 | ₩11,677 | ₩12,345 | +0.43% | 3.6천 |
|---|
| 2026.01.16 | ₩12,572 | ₩12,572 | ₩12,558 | ₩12,558 | -0.11% | 500 |
|---|
| 2026.01.15 | ₩12,037 | ₩12,371 | ₩12,037 | ₩12,371 | +2.77% | 1.7천 |
|---|
| 2026.01.14 | ₩11,877 | ₩12,906 | ₩11,543 | ₩11,784 | -0.79% | 2.8천 |
|---|
| 2026.01.13 | ₩12,158 | ₩12,158 | ₩12,118 | ₩12,118 | -0.33% | 400 |
|---|
| 2026.01.12 | ₩12,224 | ₩12,358 | ₩12,158 | ₩12,158 | -0.55% | 6천 |
|---|
| 2026.01.09 | ₩11,997 | ₩12,051 | ₩11,917 | ₩12,051 | +0.45% | 3천 |
|---|
| 2026.01.08 | ₩11,650 | ₩11,890 | ₩11,583 | ₩11,890 | +2.06% | 4.3천 |
|---|
| 2026.01.07 | ₩11,663 | ₩11,663 | ₩11,463 | ₩11,463 | -1.72% | 1.9천 |
|---|
| 2026.01.06 | ₩11,356 | ₩11,476 | ₩11,289 | ₩11,383 | +0.24% | 7.9천 |
|---|
| 2026.01.05 | ₩11,356 | ₩11,610 | ₩11,196 | ₩11,436 | +0.71% | 1만 |
|---|
| 2026.01.02 | ₩11,637 | ₩11,690 | ₩11,276 | ₩11,396 | -2.07% | 7.2천 |
|---|
| 2025.12.31 | ₩11,383 | ₩11,757 | ₩11,249 | ₩11,556 | +1.53% | 1.1만 |
|---|
| 2025.12.30 | ₩11,476 | ₩11,850 | ₩11,396 | ₩11,556 | +0.70% | 1.1만 |
|---|
| 2025.12.29 | ₩11,289 | ₩11,610 | ₩11,289 | ₩11,410 | +1.07% | 1.3만 |
|---|
| 2025.12.26 | ₩11,677 | ₩11,690 | ₩11,289 | ₩11,490 | -1.60% | 1.3만 |
|---|
| 2025.12.24 | ₩11,703 | ₩11,744 | ₩11,316 | ₩11,703 | 0.00% | 5.3천 |
|---|
| 2025.12.23 | ₩11,703 | ₩11,890 | ₩11,516 | ₩11,744 | +0.34% | 3.5천 |
|---|
| 2025.12.22 | ₩11,623 | ₩11,890 | ₩11,530 | ₩11,744 | +1.03% | 6.1천 |
|---|
| 2025.12.19 | ₩11,556 | ₩12,158 | ₩11,516 | ₩11,890 | +2.89% | 3천 |
|---|
| 2025.12.18 | ₩12,131 | ₩12,131 | ₩11,543 | ₩11,810 | -2.64% | 3.4천 |
|---|
| 2025.12.17 | ₩12,198 | ₩12,291 | ₩11,423 | ₩11,957 | -1.97% | 1.4만 |
|---|
| 2025.12.16 | ₩12,024 | ₩12,585 | ₩11,850 | ₩12,158 | +1.11% | 1.5만 |
|---|
| 2025.12.15 | ₩12,558 | ₩12,558 | ₩12,037 | ₩12,078 | -3.83% | 2.9천 |
|---|
| 2025.12.12 | ₩12,385 | ₩12,759 | ₩11,824 | ₩12,625 | +1.94% | 1만 |
|---|
| 2025.12.11 | ₩12,999 | ₩13,093 | ₩12,371 | ₩12,478 | -4.01% | 1.7만 |
|---|
| 2025.12.10 | ₩12,919 | ₩12,919 | ₩12,452 | ₩12,732 | -1.45% | 900 |
|---|
| 2025.12.09 | ₩12,438 | ₩12,679 | ₩12,251 | ₩12,452 | +0.11% | 1.7천 |
|---|
| 2025.12.08 | ₩12,518 | ₩13,106 | ₩12,518 | ₩12,705 | +1.49% | 1.2천 |
|---|
| 2025.12.05 | ₩12,746 | ₩13,133 | ₩12,505 | ₩12,732 | -0.10% | 2.7천 |
|---|
| 2025.12.04 | ₩12,545 | ₩13,200 | ₩12,545 | ₩12,946 | +3.19% | 5.7만 |
|---|
| 2025.12.03 | ₩11,343 | ₩12,959 | ₩11,343 | ₩12,639 | +11.43% | 41.7만 |
|---|
| 2025.12.02 | ₩11,196 | ₩11,303 | ₩11,196 | ₩11,303 | +0.95% | 1.4만 |
|---|
| 2025.12.01 | ₩11,543 | ₩11,543 | ₩11,329 | ₩11,329 | -1.85% | 2.8천 |
|---|
| 2025.11.28 | ₩11,196 | ₩11,543 | ₩11,196 | ₩11,450 | +2.27% | 2.4천 |
|---|
| 2025.11.26 | ₩11,490 | ₩11,610 | ₩11,089 | ₩11,356 | -1.16% | 1.1만 |
|---|
| 2025.11.25 | ₩11,490 | ₩11,490 | ₩10,768 | ₩10,969 | -4.53% | 1.6만 |
|---|
| 2025.11.24 | ₩10,488 | ₩11,089 | ₩10,488 | ₩10,782 | +2.80% | 1.4만 |
|---|
| 2025.11.21 | ₩10,862 | ₩10,875 | ₩10,554 | ₩10,755 | -0.98% | 5.5천 |
|---|
| 2025.11.20 | ₩11,490 | ₩11,717 | ₩10,848 | ₩10,955 | -4.65% | 9.4천 |
|---|
| 2025.11.19 | ₩12,358 | ₩12,358 | ₩11,516 | ₩11,516 | -6.81% | 9.9천 |
|---|
| 2025.11.18 | ₩13,026 | ₩13,267 | ₩11,423 | ₩12,184 | -6.46% | 3.1만 |
|---|
| 2025.11.17 | ₩15,231 | ₩15,404 | ₩15,017 | ₩15,231 | 0.00% | 2.3천 |
|---|
| 2025.11.14 | ₩15,030 | ₩15,484 | ₩15,030 | ₩15,231 | +1.33% | 3천 |
|---|
| 2025.11.13 | ₩15,244 | ₩15,431 | ₩15,177 | ₩15,177 | -0.44% | 1.3천 |
|---|
| 2025.11.12 | ₩15,271 | ₩15,431 | ₩15,231 | ₩15,431 | +1.05% | 4.8천 |
|---|
| 2025.11.11 | ₩15,150 | ₩15,231 | ₩15,017 | ₩15,177 | +0.18% | 2.5천 |
|---|
| 2025.11.10 | ₩15,297 | ₩15,297 | ₩15,297 | ₩15,297 | 0.00% | 600 |
|---|
| 2025.11.07 | ₩14,830 | ₩15,043 | ₩14,616 | ₩15,003 | +1.17% | 1.9천 |
|---|
| 2025.11.06 | ₩15,043 | ₩15,043 | ₩14,910 | ₩14,963 | -0.53% | 1.3천 |
|---|
| 2025.11.05 | ₩14,816 | ₩15,043 | ₩14,816 | ₩15,043 | +1.53% | 600 |
|---|
| 2025.11.04 | ₩15,190 | ₩15,190 | ₩15,190 | ₩15,190 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩15,257 | ₩15,257 | ₩15,137 | ₩15,190 | -0.44% | 1.9천 |
|---|
| 2025.10.31 | ₩15,017 | ₩15,070 | ₩14,990 | ₩15,057 | +0.27% | 1.6천 |
|---|
| 2025.10.30 | ₩15,057 | ₩15,057 | ₩14,429 | ₩14,990 | -0.44% | 7천 |
|---|
| 2025.10.29 | ₩15,231 | ₩15,231 | ₩15,231 | ₩15,231 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩15,137 | ₩15,284 | ₩15,137 | ₩15,217 | +0.53% | 1.8천 |
|---|
| 2025.10.27 | ₩15,097 | ₩15,097 | ₩15,043 | ₩15,043 | -0.35% | 1.9천 |
|---|
| 2025.10.24 | ₩14,937 | ₩15,003 | ₩14,937 | ₩15,003 | +0.45% | 1.1천 |
|---|
| 2025.10.23 | ₩14,790 | ₩15,137 | ₩14,790 | ₩15,137 | +2.35% | 500 |
|---|
| 2025.10.22 | ₩14,830 | ₩15,271 | ₩14,803 | ₩15,137 | +2.07% | 3.3천 |
|---|
| 2025.10.21 | ₩15,030 | ₩15,297 | ₩15,030 | ₩15,257 | +1.51% | 8.7천 |
|---|
| 2025.10.20 | ₩14,897 | ₩14,990 | ₩14,723 | ₩14,990 | +0.63% | 2.4천 |
|---|
| 2025.10.17 | ₩14,616 | ₩14,897 | ₩14,603 | ₩14,897 | +1.92% | 1.3천 |
|---|
| 2025.10.16 | ₩14,790 | ₩14,897 | ₩14,709 | ₩14,897 | +0.72% | 1.3천 |
|---|
| 2025.10.15 | ₩14,776 | ₩15,110 | ₩14,723 | ₩14,923 | +0.99% | 2천 |
|---|
| 2025.10.14 | ₩14,082 | ₩15,284 | ₩14,082 | ₩14,883 | +5.69% | 8.5천 |
|---|
| 2025.10.13 | ₩14,870 | ₩14,963 | ₩14,122 | ₩14,963 | +0.63% | 3.5천 |
|---|
| 2025.10.10 | ₩14,937 | ₩15,097 | ₩14,723 | ₩14,870 | -0.45% | 6.9천 |
|---|