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 | ₩10,248 | ₩10,248 | ₩10,248 | ₩10,248 | 0.00% | 1.3천 |
| 2026.10.08 | ₩10,381 | ₩10,381 | ₩10,341 | ₩10,368 | -0.13% | 1.1천 |
| 2026.10.07 | ₩10,675 | ₩10,675 | ₩10,675 | ₩10,675 | 0.00% | 0 |
| 2026.10.06 | ₩10,675 | ₩10,675 | ₩10,475 | ₩10,675 | 0.00% | 8.2천 |
| 2026.10.05 | ₩10,208 | ₩10,381 | ₩10,208 | ₩10,381 | +1.70% | 2.5천 |
| 2026.10.02 | ₩10,542 | ₩10,662 | ₩10,542 | ₩10,635 | +0.89% | 500 |
| 2026.10.01 | ₩10,448 | ₩10,635 | ₩10,448 | ₩10,448 | 0.00% | 400 |
| 2026.09.30 | ₩10,608 | ₩10,608 | ₩10,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,502 |
| -1.01% |
| 1천 |
| 2026.09.29 | ₩10,875 | ₩10,875 | ₩10,875 | ₩10,875 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩10,528 | ₩11,115 | ₩10,528 | ₩10,875 | +3.30% | 5.4천 |
|---|
| 2026.09.25 | ₩10,835 | ₩10,835 | ₩10,835 | ₩10,835 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩11,155 | ₩11,155 | ₩10,835 | ₩10,835 | -2.87% | 700 |
|---|
| 2026.09.23 | ₩11,022 | ₩11,556 | ₩10,915 | ₩10,915 | -0.97% | 2.3천 |
|---|
| 2026.09.22 | ₩11,369 | ₩11,369 | ₩10,929 | ₩11,022 | -3.05% | 2.6천 |
|---|
| 2026.09.21 | ₩10,875 | ₩10,942 | ₩10,862 | ₩10,902 | +0.25% | 2.5천 |
|---|
| 2026.09.18 | ₩11,396 | ₩11,436 | ₩10,675 | ₩10,675 | -6.32% | 4.9천 |
|---|
| 2026.09.17 | ₩11,529 | ₩11,529 | ₩11,342 | ₩11,436 | -0.81% | 2.3천 |
|---|
| 2026.09.16 | ₩10,982 | ₩11,809 | ₩10,982 | ₩11,235 | +2.31% | 2.9천 |
|---|
| 2026.09.15 | ₩12,223 | ₩12,330 | ₩11,009 | ₩11,009 | -9.93% | 4.1천 |
|---|
| 2026.09.14 | ₩10,275 | ₩12,196 | ₩10,275 | ₩12,009 | +16.88% | 24.3만 |
|---|
| 2026.09.11 | ₩10,261 | ₩10,942 | ₩10,261 | ₩10,875 | +5.98% | 7천 |
|---|
| 2026.09.10 | ₩10,208 | ₩10,808 | ₩10,208 | ₩10,808 | +5.88% | 3.9천 |
|---|
| 2026.09.09 | ₩10,875 | ₩10,875 | ₩10,875 | ₩10,875 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩10,328 | ₩10,875 | ₩10,328 | ₩10,875 | +5.30% | 1.6천 |
|---|
| 2026.09.04 | ₩10,408 | ₩11,249 | ₩10,248 | ₩10,995 | +5.64% | 3.4천 |
|---|
| 2026.09.03 | ₩10,862 | ₩10,862 | ₩10,261 | ₩10,422 | -4.05% | 600 |
|---|
| 2026.09.02 | ₩10,408 | ₩10,675 | ₩10,141 | ₩10,141 | -2.56% | 2.8천 |
|---|
| 2026.09.01 | ₩10,462 | ₩10,929 | ₩10,408 | ₩10,675 | +2.04% | 1.5천 |
|---|
| 2026.08.31 | ₩10,702 | ₩10,808 | ₩10,702 | ₩10,742 | +0.37% | 1.3천 |
|---|
| 2026.08.28 | ₩10,728 | ₩10,782 | ₩10,368 | ₩10,768 | +0.37% | 4.9천 |
|---|
| 2026.08.27 | ₩11,342 | ₩11,342 | ₩10,422 | ₩10,528 | -7.18% | 1만 |
|---|
| 2026.08.26 | ₩10,475 | ₩11,342 | ₩10,475 | ₩10,502 | +0.25% | 3.2천 |
|---|
| 2026.08.25 | ₩10,475 | ₩10,675 | ₩10,475 | ₩10,675 | +1.91% | 1천 |
|---|
| 2026.08.24 | ₩11,249 | ₩11,249 | ₩10,742 | ₩10,742 | -4.51% | 600 |
|---|
| 2026.08.21 | ₩11,195 | ₩11,195 | ₩10,742 | ₩10,742 | -4.05% | 300 |
|---|
| 2026.08.20 | ₩10,582 | ₩11,302 | ₩10,582 | ₩10,808 | +2.14% | 1.4천 |
|---|
| 2026.08.19 | ₩11,235 | ₩11,849 | ₩10,448 | ₩11,115 | -1.07% | 4.7천 |
|---|
| 2026.08.18 | ₩11,409 | ₩12,009 | ₩10,448 | ₩10,702 | -6.20% | 1.6만 |
|---|
| 2026.08.17 | ₩11,703 | ₩12,236 | ₩11,502 | ₩12,076 | +3.19% | 1.1만 |
|---|
| 2026.08.14 | ₩11,569 | ₩11,569 | ₩11,502 | ₩11,502 | -0.58% | 500 |
|---|
| 2026.08.13 | ₩11,409 | ₩11,676 | ₩11,209 | ₩11,342 | -0.58% | 7.5천 |
|---|
| 2026.08.12 | ₩11,022 | ₩11,449 | ₩10,969 | ₩11,396 | +3.39% | 2천 |
|---|
| 2026.08.11 | ₩10,915 | ₩12,356 | ₩10,849 | ₩11,449 | +4.89% | 1.4만 |
|---|
| 2026.08.10 | ₩11,436 | ₩11,436 | ₩11,436 | ₩11,436 | 0.00% | 600 |
|---|
| 2026.08.07 | ₩11,662 | ₩11,809 | ₩11,662 | ₩11,809 | +1.26% | 800 |
|---|
| 2026.08.06 | ₩11,569 | ₩11,809 | ₩11,569 | ₩11,809 | +2.08% | 1.3천 |
|---|
| 2026.08.05 | ₩11,476 | ₩13,010 | ₩11,356 | ₩12,183 | +6.16% | 10만 |
|---|
| 2026.08.04 | ₩11,609 | ₩12,196 | ₩11,089 | ₩12,076 | +4.02% | 4.1천 |
|---|
| 2026.08.03 | ₩11,743 | ₩11,743 | ₩10,822 | ₩11,622 | -1.02% | 1.6천 |
|---|
| 2026.07.31 | ₩10,995 | ₩11,556 | ₩10,995 | ₩11,316 | +2.91% | 600 |
|---|
| 2026.07.30 | ₩11,329 | ₩11,516 | ₩10,475 | ₩11,049 | -2.47% | 5.1천 |
|---|
| 2026.07.29 | ₩12,036 | ₩12,089 | ₩11,009 | ₩11,556 | -3.99% | 1.7천 |
|---|
| 2026.07.28 | ₩11,502 | ₩11,502 | ₩10,488 | ₩11,449 | -0.46% | 1.3만 |
|---|
| 2026.07.27 | ₩13,210 | ₩13,210 | ₩11,889 | ₩12,210 | -7.58% | 1.8천 |
|---|
| 2026.07.24 | ₩11,889 | ₩12,370 | ₩11,889 | ₩11,929 | +0.34% | 3.8천 |
|---|
| 2026.07.23 | ₩11,956 | ₩12,677 | ₩11,582 | ₩12,316 | +3.01% | 3.1천 |
|---|
| 2026.07.22 | ₩11,983 | ₩12,810 | ₩11,396 | ₩12,650 | +5.57% | 11.3만 |
|---|
| 2026.07.21 | ₩11,382 | ₩12,436 | ₩11,356 | ₩11,436 | +0.47% | 1.9천 |
|---|
| 2026.07.20 | ₩11,689 | ₩12,410 | ₩11,369 | ₩11,369 | -2.74% | 1천 |
|---|
| 2026.07.17 | ₩11,302 | ₩12,343 | ₩11,302 | ₩11,996 | +6.14% | 3.1천 |
|---|
| 2026.07.16 | ₩11,436 | ₩12,543 | ₩11,422 | ₩11,542 | +0.93% | 2.2천 |
|---|
| 2026.07.15 | ₩11,676 | ₩12,810 | ₩11,596 | ₩11,596 | -0.69% | 1.8천 |
|---|
| 2026.07.14 | ₩12,009 | ₩12,009 | ₩11,703 | ₩11,809 | -1.67% | 1.4천 |
|---|
| 2026.07.13 | ₩11,422 | ₩11,823 | ₩11,422 | ₩11,716 | +2.57% | 4천 |
|---|
| 2026.07.10 | ₩12,717 | ₩12,717 | ₩11,636 | ₩12,009 | -5.56% | 1.5천 |
|---|
| 2026.07.09 | ₩11,382 | ₩12,356 | ₩11,249 | ₩11,636 | +2.23% | 4.3천 |
|---|
| 2026.07.08 | ₩11,235 | ₩12,276 | ₩11,235 | ₩11,569 | +2.97% | 1.8천 |
|---|
| 2026.07.07 | ₩11,916 | ₩12,276 | ₩11,342 | ₩11,356 | -4.70% | 8.3천 |
|---|
| 2026.07.06 | ₩12,410 | ₩12,410 | ₩12,410 | ₩12,410 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩12,143 | ₩12,410 | ₩12,143 | ₩12,410 | +2.20% | 500 |
|---|
| 2026.07.01 | ₩12,210 | ₩12,570 | ₩12,210 | ₩12,570 | +2.95% | 900 |
|---|
| 2026.06.30 | ₩12,650 | ₩12,677 | ₩12,076 | ₩12,677 | +0.21% | 2.4천 |
|---|
| 2026.06.29 | ₩12,356 | ₩12,356 | ₩12,170 | ₩12,170 | -1.51% | 900 |
|---|
| 2026.06.26 | ₩12,837 | ₩12,837 | ₩12,143 | ₩12,410 | -3.33% | 600 |
|---|
| 2026.06.25 | ₩12,677 | ₩12,677 | ₩11,889 | ₩12,236 | -3.47% | 600 |
|---|
| 2026.06.24 | ₩13,077 | ₩13,077 | ₩11,889 | ₩12,210 | -6.63% | 1.2만 |
|---|
| 2026.06.23 | ₩12,837 | ₩12,837 | ₩12,610 | ₩12,610 | -1.77% | 1.6천 |
|---|
| 2026.06.22 | ₩12,837 | ₩12,837 | ₩12,276 | ₩12,637 | -1.56% | 800 |
|---|
| 2026.06.18 | ₩13,197 | ₩13,197 | ₩12,463 | ₩12,570 | -4.75% | 4.2천 |
|---|
| 2026.06.17 | ₩12,650 | ₩12,650 | ₩12,276 | ₩12,410 | -1.90% | 5.6천 |
|---|
| 2026.06.16 | ₩12,743 | ₩12,943 | ₩12,210 | ₩12,677 | -0.52% | 1.3만 |
|---|
| 2026.06.15 | ₩12,223 | ₩12,957 | ₩12,223 | ₩12,903 | +5.57% | 1.3만 |
|---|
| 2026.06.12 | ₩13,210 | ₩13,210 | ₩12,210 | ₩12,476 | -5.56% | 3천 |
|---|
| 2026.06.11 | ₩12,383 | ₩12,650 | ₩11,876 | ₩12,156 | -1.83% | 1.1만 |
|---|
| 2026.06.10 | ₩12,223 | ₩12,223 | ₩11,863 | ₩11,863 | -2.95% | 2.6천 |
|---|
| 2026.06.09 | ₩12,276 | ₩12,757 | ₩11,849 | ₩11,849 | -3.48% | 4.5천 |
|---|
| 2026.06.08 | ₩11,996 | ₩12,677 | ₩11,996 | ₩12,156 | +1.33% | 5.4천 |
|---|
| 2026.06.05 | ₩12,516 | ₩13,771 | ₩11,863 | ₩11,863 | -5.22% | 8.2천 |
|---|
| 2026.06.04 | ₩12,943 | ₩13,624 | ₩12,263 | ₩12,650 | -2.27% | 1.7만 |
|---|
| 2026.06.03 | ₩13,264 | ₩13,891 | ₩12,930 | ₩12,930 | -2.52% | 6천 |
|---|
| 2026.06.02 | ₩12,650 | ₩14,038 | ₩12,650 | ₩13,531 | +6.96% | 2.3만 |
|---|
| 2026.06.01 | ₩12,476 | ₩12,677 | ₩12,343 | ₩12,637 | +1.28% | 1.2만 |
|---|
| 2026.05.29 | ₩12,210 | ₩12,463 | ₩11,876 | ₩12,463 | +2.08% | 9.8천 |
|---|
| 2026.05.28 | ₩11,809 | ₩12,677 | ₩11,729 | ₩12,316 | +4.29% | 4.1만 |
|---|
| 2026.05.27 | ₩11,502 | ₩11,809 | ₩11,502 | ₩11,662 | +1.39% | 5.4천 |
|---|
| 2026.05.26 | ₩11,102 | ₩12,303 | ₩11,102 | ₩11,542 | +3.97% | 1.2만 |
|---|
| 2026.05.22 | ₩10,568 | ₩11,529 | ₩10,568 | ₩11,182 | +5.81% | 9.8천 |
|---|
| 2026.05.21 | ₩10,542 | ₩10,675 | ₩10,528 | ₩10,542 | 0.00% | 8.2천 |
|---|
| 2026.05.20 | ₩11,289 | ₩11,289 | ₩10,542 | ₩10,542 | -6.62% | 500 |
|---|
| 2026.05.19 | ₩10,355 | ₩10,782 | ₩10,355 | ₩10,528 | +1.68% | 4.1천 |
|---|
| 2026.05.18 | ₩10,675 | ₩10,955 | ₩10,675 | ₩10,795 | +1.13% | 3천 |
|---|
| 2026.05.15 | ₩11,075 | ₩11,075 | ₩10,688 | ₩10,688 | -3.49% | 1.4천 |
|---|
| 2026.05.14 | ₩12,903 | ₩12,903 | ₩10,929 | ₩11,249 | -12.82% | 2.6만 |
|---|
| 2026.05.13 | ₩10,061 | ₩10,675 | ₩9,741 | ₩10,341 | +2.79% | 2.1만 |
|---|
| 2026.05.12 | ₩10,582 | ₩11,329 | ₩10,582 | ₩10,875 | +2.77% | 1.9만 |
|---|
| 2026.05.11 | ₩10,942 | ₩10,942 | ₩10,582 | ₩10,622 | -2.93% | 7.4천 |
|---|
| 2026.05.08 | ₩10,782 | ₩10,995 | ₩10,582 | ₩10,782 | 0.00% | 7.4천 |
|---|
| 2026.05.07 | ₩10,742 | ₩11,222 | ₩10,635 | ₩10,995 | +2.36% | 5.7천 |
|---|
| 2026.05.06 | ₩11,249 | ₩11,249 | ₩10,675 | ₩11,155 | -0.83% | 2.7천 |
|---|
| 2026.05.05 | ₩10,635 | ₩11,289 | ₩10,635 | ₩11,276 | +6.02% | 1.9천 |
|---|
| 2026.05.04 | ₩11,235 | ₩11,249 | ₩11,235 | ₩11,249 | +0.12% | 1.5천 |
|---|
| 2026.05.01 | ₩11,569 | ₩11,783 | ₩11,022 | ₩11,783 | +1.85% | 2천 |
|---|
| 2026.04.30 | ₩11,676 | ₩11,743 | ₩10,982 | ₩11,743 | +0.57% | 9.5천 |
|---|
| 2026.04.29 | ₩11,849 | ₩11,849 | ₩11,849 | ₩11,849 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩11,502 | ₩11,849 | ₩11,502 | ₩11,849 | +3.02% | 300 |
|---|
| 2026.04.27 | ₩11,356 | ₩11,849 | ₩11,342 | ₩11,849 | +4.35% | 1.5천 |
|---|
| 2026.04.24 | ₩11,609 | ₩11,609 | ₩11,276 | ₩11,596 | -0.11% | 1.4천 |
|---|
| 2026.04.23 | ₩11,596 | ₩11,596 | ₩11,142 | ₩11,489 | -0.92% | 2.1천 |
|---|
| 2026.04.22 | ₩11,582 | ₩11,582 | ₩11,582 | ₩11,582 | 0.00% | 4.1천 |
|---|
| 2026.04.21 | ₩11,009 | ₩11,075 | ₩11,009 | ₩11,022 | +0.12% | 900 |
|---|
| 2026.04.20 | ₩11,035 | ₩11,142 | ₩10,835 | ₩10,942 | -0.85% | 1.4천 |
|---|
| 2026.04.17 | ₩11,209 | ₩11,436 | ₩11,142 | ₩11,142 | -0.60% | 2.3천 |
|---|
| 2026.04.16 | ₩11,289 | ₩11,289 | ₩11,289 | ₩11,289 | 0.00% | 1.5천 |
|---|
| 2026.04.15 | ₩10,875 | ₩11,289 | ₩10,822 | ₩10,929 | +0.49% | 2.4천 |
|---|
| 2026.04.14 | ₩10,768 | ₩11,582 | ₩10,675 | ₩11,276 | +4.71% | 7.3천 |
|---|
| 2026.04.13 | ₩11,035 | ₩11,235 | ₩10,942 | ₩10,942 | -0.85% | 2.4천 |
|---|
| 2026.04.10 | ₩10,542 | ₩10,915 | ₩10,542 | ₩10,742 | +1.90% | 4.3천 |
|---|
| 2026.04.09 | ₩10,648 | ₩10,648 | ₩10,475 | ₩10,582 | -0.63% | 2.6천 |
|---|
| 2026.04.08 | ₩10,849 | ₩10,849 | ₩10,408 | ₩10,808 | -0.37% | 9.9천 |
|---|
| 2026.04.07 | ₩10,742 | ₩10,929 | ₩10,742 | ₩10,808 | +0.62% | 1.7천 |
|---|
| 2026.04.06 | ₩11,075 | ₩11,075 | ₩11,075 | ₩11,075 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩11,075 | ₩11,075 | ₩11,075 | ₩11,075 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩10,315 | ₩11,342 | ₩10,315 | ₩11,075 | +7.37% | 2.6천 |
|---|
| 2026.03.31 | ₩10,875 | ₩11,022 | ₩10,555 | ₩10,688 | -1.72% | 5.2천 |
|---|
| 2026.03.30 | ₩11,729 | ₩11,729 | ₩10,595 | ₩10,875 | -7.28% | 3.6천 |
|---|
| 2026.03.27 | ₩10,648 | ₩11,489 | ₩10,648 | ₩11,129 | +4.51% | 4.7천 |
|---|
| 2026.03.26 | ₩11,115 | ₩11,142 | ₩10,835 | ₩10,995 | -1.08% | 4.7천 |
|---|
| 2026.03.25 | ₩11,582 | ₩11,582 | ₩11,155 | ₩11,342 | -2.07% | 3.7천 |
|---|
| 2026.03.24 | ₩11,516 | ₩11,729 | ₩11,476 | ₩11,676 | +1.39% | 900 |
|---|
| 2026.03.23 | ₩11,916 | ₩11,916 | ₩11,396 | ₩11,796 | -1.01% | 1.2만 |
|---|
| 2026.03.20 | ₩11,983 | ₩11,983 | ₩11,983 | ₩11,983 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩12,063 | ₩12,063 | ₩12,063 | ₩12,063 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩12,130 | ₩12,316 | ₩12,089 | ₩12,089 | -0.33% | 6.4천 |
|---|
| 2026.03.17 | ₩12,250 | ₩12,276 | ₩12,250 | ₩12,276 | +0.22% | 2.3천 |
|---|
| 2026.03.16 | ₩12,143 | ₩12,263 | ₩12,009 | ₩12,236 | +0.77% | 800 |
|---|
| 2026.03.13 | ₩12,196 | ₩12,196 | ₩12,196 | ₩12,196 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩11,849 | ₩12,196 | ₩11,849 | ₩12,196 | +2.93% | 2.7천 |
|---|
| 2026.03.11 | ₩12,250 | ₩12,250 | ₩12,250 | ₩12,250 | 0.00% | 400 |
|---|
| 2026.03.10 | ₩12,236 | ₩12,236 | ₩12,103 | ₩12,143 | -0.76% | 2.3천 |
|---|
| 2026.03.09 | ₩12,610 | ₩12,610 | ₩11,916 | ₩12,210 | -3.17% | 8.8천 |
|---|
| 2026.03.06 | ₩11,609 | ₩12,276 | ₩11,609 | ₩12,276 | +5.75% | 7.7천 |
|---|
| 2026.03.05 | ₩11,996 | ₩11,996 | ₩11,756 | ₩11,983 | -0.11% | 2.2천 |
|---|
| 2026.03.04 | ₩11,996 | ₩11,996 | ₩11,476 | ₩11,809 | -1.56% | 2.5천 |
|---|
| 2026.03.03 | ₩12,009 | ₩12,009 | ₩11,476 | ₩11,676 | -2.78% | 6.5천 |
|---|
| 2026.03.02 | ₩11,689 | ₩11,916 | ₩11,542 | ₩11,743 | +0.46% | 1.2만 |
|---|
| 2026.02.27 | ₩11,743 | ₩11,996 | ₩11,743 | ₩11,996 | +2.16% | 700 |
|---|
| 2026.02.26 | ₩11,823 | ₩11,823 | ₩11,703 | ₩11,716 | -0.90% | 1.1천 |
|---|
| 2026.02.25 | ₩11,903 | ₩12,196 | ₩11,823 | ₩12,023 | +1.01% | 7천 |
|---|
| 2026.02.24 | ₩11,276 | ₩11,783 | ₩11,276 | ₩11,716 | +3.91% | 1.3천 |
|---|
| 2026.02.23 | ₩11,743 | ₩11,743 | ₩11,636 | ₩11,636 | -0.91% | 1.1천 |
|---|
| 2026.02.20 | ₩11,796 | ₩11,903 | ₩11,396 | ₩11,743 | -0.45% | 1.3천 |
|---|
| 2026.02.19 | ₩11,369 | ₩11,729 | ₩11,235 | ₩11,676 | +2.70% | 6.3천 |
|---|
| 2026.02.18 | ₩11,289 | ₩11,342 | ₩11,009 | ₩11,262 | -0.24% | 1.4만 |
|---|
| 2026.02.17 | ₩11,609 | ₩11,876 | ₩11,155 | ₩11,209 | -3.45% | 1.3만 |
|---|
| 2026.02.13 | ₩11,396 | ₩11,729 | ₩11,195 | ₩11,609 | +1.87% | 6.3천 |
|---|
| 2026.02.12 | ₩11,502 | ₩11,903 | ₩11,409 | ₩11,689 | +1.62% | 1.5만 |
|---|
| 2026.02.11 | ₩12,143 | ₩12,370 | ₩11,476 | ₩11,489 | -5.38% | 3만 |
|---|
| 2026.02.10 | ₩11,903 | ₩12,276 | ₩11,502 | ₩12,250 | +2.91% | 1.8만 |
|---|
| 2026.02.09 | ₩11,622 | ₩12,650 | ₩11,102 | ₩11,582 | -0.34% | 78.8만 |
|---|
| 2026.02.06 | ₩11,422 | ₩11,689 | ₩11,182 | ₩11,276 | -1.29% | 1.7만 |
|---|
| 2026.02.05 | ₩11,422 | ₩11,649 | ₩11,422 | ₩11,649 | +1.99% | 700 |
|---|
| 2026.02.04 | ₩11,876 | ₩11,876 | ₩11,422 | ₩11,809 | -0.56% | 3.8천 |
|---|
| 2026.02.03 | ₩11,743 | ₩12,143 | ₩11,729 | ₩11,729 | -0.11% | 2.4천 |
|---|
| 2026.02.02 | ₩11,743 | ₩12,023 | ₩11,743 | ₩12,023 | +2.39% | 1.1천 |
|---|
| 2026.01.30 | ₩11,649 | ₩12,210 | ₩11,596 | ₩11,716 | +0.57% | 5.9천 |
|---|
| 2026.01.29 | ₩11,422 | ₩12,143 | ₩11,409 | ₩11,943 | +4.56% | 1.8천 |
|---|
| 2026.01.28 | ₩11,542 | ₩12,036 | ₩11,409 | ₩12,036 | +4.28% | 3.4천 |
|---|
| 2026.01.27 | ₩11,756 | ₩12,223 | ₩11,596 | ₩11,609 | -1.25% | 1.6천 |
|---|
| 2026.01.26 | ₩11,916 | ₩12,290 | ₩11,569 | ₩11,889 | -0.22% | 2.4천 |
|---|
| 2026.01.23 | ₩12,009 | ₩12,343 | ₩12,009 | ₩12,210 | +1.67% | 1.3천 |
|---|
| 2026.01.22 | ₩11,502 | ₩12,383 | ₩11,489 | ₩12,316 | +7.08% | 1.4천 |
|---|
| 2026.01.21 | ₩12,170 | ₩12,410 | ₩11,662 | ₩12,290 | +0.99% | 900 |
|---|
| 2026.01.20 | ₩12,276 | ₩12,343 | ₩11,662 | ₩12,330 | +0.43% | 3.6천 |
|---|
| 2026.01.16 | ₩12,557 | ₩12,557 | ₩12,543 | ₩12,543 | -0.11% | 500 |
|---|
| 2026.01.15 | ₩12,023 | ₩12,356 | ₩12,023 | ₩12,356 | +2.77% | 1.7천 |
|---|
| 2026.01.14 | ₩11,863 | ₩12,890 | ₩11,529 | ₩11,769 | -0.79% | 2.8천 |
|---|
| 2026.01.13 | ₩12,143 | ₩12,143 | ₩12,103 | ₩12,103 | -0.33% | 400 |
|---|
| 2026.01.12 | ₩12,210 | ₩12,343 | ₩12,143 | ₩12,143 | -0.55% | 6천 |
|---|
| 2026.01.09 | ₩11,983 | ₩12,036 | ₩11,903 | ₩12,036 | +0.45% | 3천 |
|---|
| 2026.01.08 | ₩11,636 | ₩11,876 | ₩11,569 | ₩11,876 | +2.06% | 4.3천 |
|---|
| 2026.01.07 | ₩11,649 | ₩11,649 | ₩11,449 | ₩11,449 | -1.72% | 1.9천 |
|---|
| 2026.01.06 | ₩11,342 | ₩11,462 | ₩11,276 | ₩11,369 | +0.24% | 7.9천 |
|---|
| 2026.01.05 | ₩11,342 | ₩11,596 | ₩11,182 | ₩11,422 | +0.71% | 1만 |
|---|
| 2026.01.02 | ₩11,622 | ₩11,676 | ₩11,262 | ₩11,382 | -2.07% | 7.2천 |
|---|
| 2025.12.31 | ₩11,369 | ₩11,743 | ₩11,235 | ₩11,542 | +1.53% | 1.1만 |
|---|
| 2025.12.30 | ₩11,462 | ₩11,836 | ₩11,382 | ₩11,542 | +0.70% | 1.1만 |
|---|
| 2025.12.29 | ₩11,276 | ₩11,596 | ₩11,276 | ₩11,396 | +1.07% | 1.3만 |
|---|
| 2025.12.26 | ₩11,662 | ₩11,676 | ₩11,276 | ₩11,476 | -1.60% | 1.3만 |
|---|
| 2025.12.24 | ₩11,689 | ₩11,729 | ₩11,302 | ₩11,689 | 0.00% | 5.3천 |
|---|
| 2025.12.23 | ₩11,689 | ₩11,876 | ₩11,502 | ₩11,729 | +0.34% | 3.5천 |
|---|
| 2025.12.22 | ₩11,609 | ₩11,876 | ₩11,516 | ₩11,729 | +1.03% | 6.1천 |
|---|
| 2025.12.19 | ₩11,542 | ₩12,143 | ₩11,502 | ₩11,876 | +2.89% | 3천 |
|---|
| 2025.12.18 | ₩12,116 | ₩12,116 | ₩11,529 | ₩11,796 | -2.64% | 3.4천 |
|---|
| 2025.12.17 | ₩12,183 | ₩12,276 | ₩11,409 | ₩11,943 | -1.97% | 1.4만 |
|---|
| 2025.12.16 | ₩12,009 | ₩12,570 | ₩11,836 | ₩12,143 | +1.11% | 1.5만 |
|---|
| 2025.12.15 | ₩12,543 | ₩12,543 | ₩12,023 | ₩12,063 | -3.83% | 2.9천 |
|---|
| 2025.12.12 | ₩12,370 | ₩12,743 | ₩11,809 | ₩12,610 | +1.94% | 1만 |
|---|
| 2025.12.11 | ₩12,984 | ₩13,077 | ₩12,356 | ₩12,463 | -4.01% | 1.7만 |
|---|
| 2025.12.10 | ₩12,903 | ₩12,903 | ₩12,436 | ₩12,717 | -1.45% | 900 |
|---|
| 2025.12.09 | ₩12,423 | ₩12,663 | ₩12,236 | ₩12,436 | +0.11% | 1.7천 |
|---|
| 2025.12.08 | ₩12,503 | ₩13,090 | ₩12,503 | ₩12,690 | +1.49% | 1.2천 |
|---|
| 2025.12.05 | ₩12,730 | ₩13,117 | ₩12,490 | ₩12,717 | -0.10% | 2.7천 |
|---|
| 2025.12.04 | ₩12,530 | ₩13,184 | ₩12,530 | ₩12,930 | +3.19% | 5.7만 |
|---|
| 2025.12.03 | ₩11,329 | ₩12,943 | ₩11,329 | ₩12,623 | +11.43% | 41.7만 |
|---|
| 2025.12.02 | ₩11,182 | ₩11,289 | ₩11,182 | ₩11,289 | +0.95% | 1.4만 |
|---|
| 2025.12.01 | ₩11,529 | ₩11,529 | ₩11,316 | ₩11,316 | -1.85% | 2.8천 |
|---|
| 2025.11.28 | ₩11,182 | ₩11,529 | ₩11,182 | ₩11,436 | +2.27% | 2.4천 |
|---|
| 2025.11.26 | ₩11,476 | ₩11,596 | ₩11,075 | ₩11,342 | -1.16% | 1.1만 |
|---|
| 2025.11.25 | ₩11,476 | ₩11,476 | ₩10,755 | ₩10,955 | -4.53% | 1.6만 |
|---|
| 2025.11.24 | ₩10,475 | ₩11,075 | ₩10,475 | ₩10,768 | +2.80% | 1.4만 |
|---|
| 2025.11.21 | ₩10,849 | ₩10,862 | ₩10,542 | ₩10,742 | -0.98% | 5.5천 |
|---|
| 2025.11.20 | ₩11,476 | ₩11,703 | ₩10,835 | ₩10,942 | -4.65% | 9.4천 |
|---|
| 2025.11.19 | ₩12,343 | ₩12,343 | ₩11,502 | ₩11,502 | -6.81% | 9.9천 |
|---|
| 2025.11.18 | ₩13,010 | ₩13,250 | ₩11,409 | ₩12,170 | -6.46% | 3.1만 |
|---|
| 2025.11.17 | ₩15,212 | ₩15,385 | ₩14,998 | ₩15,212 | 0.00% | 2.3천 |
|---|
| 2025.11.14 | ₩15,012 | ₩15,465 | ₩15,012 | ₩15,212 | +1.33% | 3천 |
|---|
| 2025.11.13 | ₩15,225 | ₩15,412 | ₩15,159 | ₩15,159 | -0.44% | 1.3천 |
|---|
| 2025.11.12 | ₩15,252 | ₩15,412 | ₩15,212 | ₩15,412 | +1.05% | 4.8천 |
|---|
| 2025.11.11 | ₩15,132 | ₩15,212 | ₩14,998 | ₩15,159 | +0.18% | 2.5천 |
|---|
| 2025.11.10 | ₩15,279 | ₩15,279 | ₩15,279 | ₩15,279 | 0.00% | 600 |
|---|
| 2025.11.07 | ₩14,812 | ₩15,025 | ₩14,598 | ₩14,985 | +1.17% | 1.9천 |
|---|
| 2025.11.06 | ₩15,025 | ₩15,025 | ₩14,892 | ₩14,945 | -0.53% | 1.3천 |
|---|
| 2025.11.05 | ₩14,798 | ₩15,025 | ₩14,798 | ₩15,025 | +1.53% | 600 |
|---|
| 2025.11.04 | ₩15,172 | ₩15,172 | ₩15,172 | ₩15,172 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩15,239 | ₩15,239 | ₩15,119 | ₩15,172 | -0.44% | 1.9천 |
|---|
| 2025.10.31 | ₩14,998 | ₩15,052 | ₩14,972 | ₩15,038 | +0.27% | 1.6천 |
|---|
| 2025.10.30 | ₩15,038 | ₩15,038 | ₩14,411 | ₩14,972 | -0.44% | 7천 |
|---|
| 2025.10.29 | ₩15,212 | ₩15,212 | ₩15,212 | ₩15,212 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩15,119 | ₩15,265 | ₩15,119 | ₩15,199 | +0.53% | 1.8천 |
|---|
| 2025.10.27 | ₩15,078 | ₩15,078 | ₩15,025 | ₩15,025 | -0.35% | 1.9천 |
|---|
| 2025.10.24 | ₩14,918 | ₩14,985 | ₩14,918 | ₩14,985 | +0.45% | 1.1천 |
|---|
| 2025.10.23 | ₩14,772 | ₩15,119 | ₩14,772 | ₩15,119 | +2.35% | 500 |
|---|
| 2025.10.22 | ₩14,812 | ₩15,252 | ₩14,785 | ₩15,119 | +2.07% | 3.3천 |
|---|
| 2025.10.21 | ₩15,012 | ₩15,279 | ₩15,012 | ₩15,239 | +1.51% | 8.7천 |
|---|
| 2025.10.20 | ₩14,878 | ₩14,972 | ₩14,705 | ₩14,972 | +0.63% | 2.4천 |
|---|
| 2025.10.17 | ₩14,598 | ₩14,878 | ₩14,585 | ₩14,878 | +1.92% | 1.3천 |
|---|
| 2025.10.16 | ₩14,772 | ₩14,878 | ₩14,692 | ₩14,878 | +0.72% | 1.3천 |
|---|
| 2025.10.15 | ₩14,758 | ₩15,092 | ₩14,705 | ₩14,905 | +0.99% | 2천 |
|---|
| 2025.10.14 | ₩14,064 | ₩15,265 | ₩14,064 | ₩14,865 | +5.69% | 8.5천 |
|---|
| 2025.10.13 | ₩14,852 | ₩14,945 | ₩14,104 | ₩14,945 | +0.63% | 3.5천 |
|---|
| 2025.10.10 | ₩14,918 | ₩15,078 | ₩14,705 | ₩14,852 | -0.45% | 6.9천 |
|---|