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 | ₩10,263 | ₩10,263 | ₩10,263 | ₩10,263 | 0.00% | 1.3천 |
| 2026.10.08 | ₩10,397 | ₩10,397 | ₩10,357 | ₩10,384 | -0.13% | 1.1천 |
| 2026.10.07 | ₩10,691 | ₩10,691 | ₩10,691 | ₩10,691 | 0.00% | 0 |
| 2026.10.06 | ₩10,691 | ₩10,691 | ₩10,491 | ₩10,691 | 0.00% | 8.2천 |
| 2026.10.05 | ₩10,223 | ₩10,397 | ₩10,223 | ₩10,397 | +1.70% | 2.5천 |
| 2026.10.02 | ₩10,557 | ₩10,678 | ₩10,557 | ₩10,651 | +0.89% | 500 |
| 2026.10.01 | ₩10,464 | ₩10,651 | ₩10,464 | ₩10,464 | 0.00% | 400 |
| 2026.09.30 | ₩10,624 | ₩10,624 | ₩10,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,517 |
| -1.01% |
| 1천 |
| 2026.09.29 | ₩10,892 | ₩10,892 | ₩10,892 | ₩10,892 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩10,544 | ₩11,132 | ₩10,544 | ₩10,892 | +3.30% | 5.4천 |
|---|
| 2026.09.25 | ₩10,851 | ₩10,851 | ₩10,851 | ₩10,851 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩11,172 | ₩11,172 | ₩10,851 | ₩10,851 | -2.87% | 700 |
|---|
| 2026.09.23 | ₩11,039 | ₩11,573 | ₩10,932 | ₩10,932 | -0.97% | 2.3천 |
|---|
| 2026.09.22 | ₩11,386 | ₩11,386 | ₩10,945 | ₩11,039 | -3.05% | 2.6천 |
|---|
| 2026.09.21 | ₩10,892 | ₩10,958 | ₩10,878 | ₩10,918 | +0.25% | 2.5천 |
|---|
| 2026.09.18 | ₩11,413 | ₩11,453 | ₩10,691 | ₩10,691 | -6.32% | 4.9천 |
|---|
| 2026.09.17 | ₩11,546 | ₩11,546 | ₩11,359 | ₩11,453 | -0.81% | 2.3천 |
|---|
| 2026.09.16 | ₩10,998 | ₩11,827 | ₩10,998 | ₩11,252 | +2.31% | 2.9천 |
|---|
| 2026.09.15 | ₩12,241 | ₩12,348 | ₩11,025 | ₩11,025 | -9.93% | 4.1천 |
|---|
| 2026.09.14 | ₩10,290 | ₩12,215 | ₩10,290 | ₩12,028 | +16.88% | 24.3만 |
|---|
| 2026.09.11 | ₩10,277 | ₩10,958 | ₩10,277 | ₩10,892 | +5.98% | 7천 |
|---|
| 2026.09.10 | ₩10,223 | ₩10,825 | ₩10,223 | ₩10,825 | +5.88% | 3.9천 |
|---|
| 2026.09.09 | ₩10,892 | ₩10,892 | ₩10,892 | ₩10,892 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩10,344 | ₩10,892 | ₩10,344 | ₩10,892 | +5.30% | 1.6천 |
|---|
| 2026.09.04 | ₩10,424 | ₩11,266 | ₩10,263 | ₩11,012 | +5.64% | 3.4천 |
|---|
| 2026.09.03 | ₩10,878 | ₩10,878 | ₩10,277 | ₩10,437 | -4.05% | 600 |
|---|
| 2026.09.02 | ₩10,424 | ₩10,691 | ₩10,157 | ₩10,157 | -2.56% | 2.8천 |
|---|
| 2026.09.01 | ₩10,477 | ₩10,945 | ₩10,424 | ₩10,691 | +2.04% | 1.5천 |
|---|
| 2026.08.31 | ₩10,718 | ₩10,825 | ₩10,718 | ₩10,758 | +0.37% | 1.3천 |
|---|
| 2026.08.28 | ₩10,745 | ₩10,798 | ₩10,384 | ₩10,785 | +0.37% | 4.9천 |
|---|
| 2026.08.27 | ₩11,359 | ₩11,359 | ₩10,437 | ₩10,544 | -7.18% | 1만 |
|---|
| 2026.08.26 | ₩10,491 | ₩11,359 | ₩10,491 | ₩10,517 | +0.25% | 3.2천 |
|---|
| 2026.08.25 | ₩10,491 | ₩10,691 | ₩10,491 | ₩10,691 | +1.91% | 1천 |
|---|
| 2026.08.24 | ₩11,266 | ₩11,266 | ₩10,758 | ₩10,758 | -4.51% | 600 |
|---|
| 2026.08.21 | ₩11,212 | ₩11,212 | ₩10,758 | ₩10,758 | -4.05% | 300 |
|---|
| 2026.08.20 | ₩10,598 | ₩11,319 | ₩10,598 | ₩10,825 | +2.14% | 1.4천 |
|---|
| 2026.08.19 | ₩11,252 | ₩11,867 | ₩10,464 | ₩11,132 | -1.07% | 4.7천 |
|---|
| 2026.08.18 | ₩11,426 | ₩12,028 | ₩10,464 | ₩10,718 | -6.20% | 1.6만 |
|---|
| 2026.08.17 | ₩11,720 | ₩12,255 | ₩11,520 | ₩12,094 | +3.19% | 1.1만 |
|---|
| 2026.08.14 | ₩11,587 | ₩11,587 | ₩11,520 | ₩11,520 | -0.58% | 500 |
|---|
| 2026.08.13 | ₩11,426 | ₩11,693 | ₩11,226 | ₩11,359 | -0.58% | 7.5천 |
|---|
| 2026.08.12 | ₩11,039 | ₩11,466 | ₩10,985 | ₩11,413 | +3.39% | 2천 |
|---|
| 2026.08.11 | ₩10,932 | ₩12,375 | ₩10,865 | ₩11,466 | +4.89% | 1.4만 |
|---|
| 2026.08.10 | ₩11,453 | ₩11,453 | ₩11,453 | ₩11,453 | 0.00% | 600 |
|---|
| 2026.08.07 | ₩11,680 | ₩11,827 | ₩11,680 | ₩11,827 | +1.26% | 800 |
|---|
| 2026.08.06 | ₩11,587 | ₩11,827 | ₩11,587 | ₩11,827 | +2.08% | 1.3천 |
|---|
| 2026.08.05 | ₩11,493 | ₩13,030 | ₩11,373 | ₩12,201 | +6.16% | 10만 |
|---|
| 2026.08.04 | ₩11,627 | ₩12,215 | ₩11,105 | ₩12,094 | +4.02% | 4.1천 |
|---|
| 2026.08.03 | ₩11,760 | ₩11,760 | ₩10,838 | ₩11,640 | -1.02% | 1.6천 |
|---|
| 2026.07.31 | ₩11,012 | ₩11,573 | ₩11,012 | ₩11,333 | +2.91% | 600 |
|---|
| 2026.07.30 | ₩11,346 | ₩11,533 | ₩10,491 | ₩11,065 | -2.47% | 5.1천 |
|---|
| 2026.07.29 | ₩12,054 | ₩12,108 | ₩11,025 | ₩11,573 | -3.99% | 1.7천 |
|---|
| 2026.07.28 | ₩11,520 | ₩11,520 | ₩10,504 | ₩11,466 | -0.46% | 1.3만 |
|---|
| 2026.07.27 | ₩13,230 | ₩13,230 | ₩11,907 | ₩12,228 | -7.58% | 1.8천 |
|---|
| 2026.07.24 | ₩11,907 | ₩12,388 | ₩11,907 | ₩11,947 | +0.34% | 3.8천 |
|---|
| 2026.07.23 | ₩11,974 | ₩12,696 | ₩11,600 | ₩12,335 | +3.01% | 3.1천 |
|---|
| 2026.07.22 | ₩12,001 | ₩12,829 | ₩11,413 | ₩12,669 | +5.57% | 11.3만 |
|---|
| 2026.07.21 | ₩11,399 | ₩12,455 | ₩11,373 | ₩11,453 | +0.47% | 1.9천 |
|---|
| 2026.07.20 | ₩11,707 | ₩12,428 | ₩11,386 | ₩11,386 | -2.74% | 1천 |
|---|
| 2026.07.17 | ₩11,319 | ₩12,362 | ₩11,319 | ₩12,014 | +6.14% | 3.1천 |
|---|
| 2026.07.16 | ₩11,453 | ₩12,562 | ₩11,439 | ₩11,560 | +0.93% | 2.2천 |
|---|
| 2026.07.15 | ₩11,693 | ₩12,829 | ₩11,613 | ₩11,613 | -0.69% | 1.8천 |
|---|
| 2026.07.14 | ₩12,028 | ₩12,028 | ₩11,720 | ₩11,827 | -1.67% | 1.4천 |
|---|
| 2026.07.13 | ₩11,439 | ₩11,840 | ₩11,439 | ₩11,734 | +2.57% | 4천 |
|---|
| 2026.07.10 | ₩12,736 | ₩12,736 | ₩11,653 | ₩12,028 | -5.56% | 1.5천 |
|---|
| 2026.07.09 | ₩11,399 | ₩12,375 | ₩11,266 | ₩11,653 | +2.23% | 4.3천 |
|---|
| 2026.07.08 | ₩11,252 | ₩12,295 | ₩11,252 | ₩11,587 | +2.97% | 1.8천 |
|---|
| 2026.07.07 | ₩11,934 | ₩12,295 | ₩11,359 | ₩11,373 | -4.70% | 8.3천 |
|---|
| 2026.07.06 | ₩12,428 | ₩12,428 | ₩12,428 | ₩12,428 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩12,161 | ₩12,428 | ₩12,161 | ₩12,428 | +2.20% | 500 |
|---|
| 2026.07.01 | ₩12,228 | ₩12,589 | ₩12,228 | ₩12,589 | +2.95% | 900 |
|---|
| 2026.06.30 | ₩12,669 | ₩12,696 | ₩12,094 | ₩12,696 | +0.21% | 2.4천 |
|---|
| 2026.06.29 | ₩12,375 | ₩12,375 | ₩12,188 | ₩12,188 | -1.51% | 900 |
|---|
| 2026.06.26 | ₩12,856 | ₩12,856 | ₩12,161 | ₩12,428 | -3.33% | 600 |
|---|
| 2026.06.25 | ₩12,696 | ₩12,696 | ₩11,907 | ₩12,255 | -3.47% | 600 |
|---|
| 2026.06.24 | ₩13,097 | ₩13,097 | ₩11,907 | ₩12,228 | -6.63% | 1.2만 |
|---|
| 2026.06.23 | ₩12,856 | ₩12,856 | ₩12,629 | ₩12,629 | -1.77% | 1.6천 |
|---|
| 2026.06.22 | ₩12,856 | ₩12,856 | ₩12,295 | ₩12,656 | -1.56% | 800 |
|---|
| 2026.06.18 | ₩13,217 | ₩13,217 | ₩12,482 | ₩12,589 | -4.75% | 4.2천 |
|---|
| 2026.06.17 | ₩12,669 | ₩12,669 | ₩12,295 | ₩12,428 | -1.90% | 5.6천 |
|---|
| 2026.06.16 | ₩12,763 | ₩12,963 | ₩12,228 | ₩12,696 | -0.52% | 1.3만 |
|---|
| 2026.06.15 | ₩12,241 | ₩12,976 | ₩12,241 | ₩12,923 | +5.57% | 1.3만 |
|---|
| 2026.06.12 | ₩13,230 | ₩13,230 | ₩12,228 | ₩12,495 | -5.56% | 3천 |
|---|
| 2026.06.11 | ₩12,402 | ₩12,669 | ₩11,894 | ₩12,175 | -1.83% | 1.1만 |
|---|
| 2026.06.10 | ₩12,241 | ₩12,241 | ₩11,881 | ₩11,881 | -2.95% | 2.6천 |
|---|
| 2026.06.09 | ₩12,295 | ₩12,776 | ₩11,867 | ₩11,867 | -3.48% | 4.5천 |
|---|
| 2026.06.08 | ₩12,014 | ₩12,696 | ₩12,014 | ₩12,175 | +1.33% | 5.4천 |
|---|
| 2026.06.05 | ₩12,535 | ₩13,792 | ₩11,881 | ₩11,881 | -5.22% | 8.2천 |
|---|
| 2026.06.04 | ₩12,963 | ₩13,645 | ₩12,281 | ₩12,669 | -2.27% | 1.7만 |
|---|
| 2026.06.03 | ₩13,284 | ₩13,912 | ₩12,950 | ₩12,950 | -2.52% | 6천 |
|---|
| 2026.06.02 | ₩12,669 | ₩14,059 | ₩12,669 | ₩13,551 | +6.96% | 2.3만 |
|---|
| 2026.06.01 | ₩12,495 | ₩12,696 | ₩12,362 | ₩12,656 | +1.28% | 1.2만 |
|---|
| 2026.05.29 | ₩12,228 | ₩12,482 | ₩11,894 | ₩12,482 | +2.08% | 9.8천 |
|---|
| 2026.05.28 | ₩11,827 | ₩12,696 | ₩11,747 | ₩12,335 | +4.29% | 4.1만 |
|---|
| 2026.05.27 | ₩11,520 | ₩11,827 | ₩11,520 | ₩11,680 | +1.39% | 5.4천 |
|---|
| 2026.05.26 | ₩11,119 | ₩12,322 | ₩11,119 | ₩11,560 | +3.97% | 1.2만 |
|---|
| 2026.05.22 | ₩10,584 | ₩11,546 | ₩10,584 | ₩11,199 | +5.81% | 9.8천 |
|---|
| 2026.05.21 | ₩10,557 | ₩10,691 | ₩10,544 | ₩10,557 | 0.00% | 8.2천 |
|---|
| 2026.05.20 | ₩11,306 | ₩11,306 | ₩10,557 | ₩10,557 | -6.62% | 500 |
|---|
| 2026.05.19 | ₩10,370 | ₩10,798 | ₩10,370 | ₩10,544 | +1.68% | 4.1천 |
|---|
| 2026.05.18 | ₩10,691 | ₩10,972 | ₩10,691 | ₩10,811 | +1.13% | 3천 |
|---|
| 2026.05.15 | ₩11,092 | ₩11,092 | ₩10,704 | ₩10,704 | -3.49% | 1.4천 |
|---|
| 2026.05.14 | ₩12,923 | ₩12,923 | ₩10,945 | ₩11,266 | -12.82% | 2.6만 |
|---|
| 2026.05.13 | ₩10,076 | ₩10,691 | ₩9,756 | ₩10,357 | +2.79% | 2.1만 |
|---|
| 2026.05.12 | ₩10,598 | ₩11,346 | ₩10,598 | ₩10,892 | +2.77% | 1.9만 |
|---|
| 2026.05.11 | ₩10,958 | ₩10,958 | ₩10,598 | ₩10,638 | -2.93% | 7.4천 |
|---|
| 2026.05.08 | ₩10,798 | ₩11,012 | ₩10,598 | ₩10,798 | 0.00% | 7.4천 |
|---|
| 2026.05.07 | ₩10,758 | ₩11,239 | ₩10,651 | ₩11,012 | +2.36% | 5.7천 |
|---|
| 2026.05.06 | ₩11,266 | ₩11,266 | ₩10,691 | ₩11,172 | -0.83% | 2.7천 |
|---|
| 2026.05.05 | ₩10,651 | ₩11,306 | ₩10,651 | ₩11,292 | +6.02% | 1.9천 |
|---|
| 2026.05.04 | ₩11,252 | ₩11,266 | ₩11,252 | ₩11,266 | +0.12% | 1.5천 |
|---|
| 2026.05.01 | ₩11,587 | ₩11,800 | ₩11,039 | ₩11,800 | +1.85% | 2천 |
|---|
| 2026.04.30 | ₩11,693 | ₩11,760 | ₩10,998 | ₩11,760 | +0.57% | 9.5천 |
|---|
| 2026.04.29 | ₩11,867 | ₩11,867 | ₩11,867 | ₩11,867 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩11,520 | ₩11,867 | ₩11,520 | ₩11,867 | +3.02% | 300 |
|---|
| 2026.04.27 | ₩11,373 | ₩11,867 | ₩11,359 | ₩11,867 | +4.35% | 1.5천 |
|---|
| 2026.04.24 | ₩11,627 | ₩11,627 | ₩11,292 | ₩11,613 | -0.11% | 1.4천 |
|---|
| 2026.04.23 | ₩11,613 | ₩11,613 | ₩11,159 | ₩11,506 | -0.92% | 2.1천 |
|---|
| 2026.04.22 | ₩11,600 | ₩11,600 | ₩11,600 | ₩11,600 | 0.00% | 4.1천 |
|---|
| 2026.04.21 | ₩11,025 | ₩11,092 | ₩11,025 | ₩11,039 | +0.12% | 900 |
|---|
| 2026.04.20 | ₩11,052 | ₩11,159 | ₩10,851 | ₩10,958 | -0.85% | 1.4천 |
|---|
| 2026.04.17 | ₩11,226 | ₩11,453 | ₩11,159 | ₩11,159 | -0.60% | 2.3천 |
|---|
| 2026.04.16 | ₩11,306 | ₩11,306 | ₩11,306 | ₩11,306 | 0.00% | 1.5천 |
|---|
| 2026.04.15 | ₩10,892 | ₩11,306 | ₩10,838 | ₩10,945 | +0.49% | 2.4천 |
|---|
| 2026.04.14 | ₩10,785 | ₩11,600 | ₩10,691 | ₩11,292 | +4.71% | 7.3천 |
|---|
| 2026.04.13 | ₩11,052 | ₩11,252 | ₩10,958 | ₩10,958 | -0.85% | 2.4천 |
|---|
| 2026.04.10 | ₩10,557 | ₩10,932 | ₩10,557 | ₩10,758 | +1.90% | 4.3천 |
|---|
| 2026.04.09 | ₩10,664 | ₩10,664 | ₩10,491 | ₩10,598 | -0.63% | 2.6천 |
|---|
| 2026.04.08 | ₩10,865 | ₩10,865 | ₩10,424 | ₩10,825 | -0.37% | 9.9천 |
|---|
| 2026.04.07 | ₩10,758 | ₩10,945 | ₩10,758 | ₩10,825 | +0.62% | 1.7천 |
|---|
| 2026.04.06 | ₩11,092 | ₩11,092 | ₩11,092 | ₩11,092 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩11,092 | ₩11,092 | ₩11,092 | ₩11,092 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩10,330 | ₩11,359 | ₩10,330 | ₩11,092 | +7.37% | 2.6천 |
|---|
| 2026.03.31 | ₩10,892 | ₩11,039 | ₩10,571 | ₩10,704 | -1.72% | 5.2천 |
|---|
| 2026.03.30 | ₩11,747 | ₩11,747 | ₩10,611 | ₩10,892 | -7.28% | 3.6천 |
|---|
| 2026.03.27 | ₩10,664 | ₩11,506 | ₩10,664 | ₩11,145 | +4.51% | 4.7천 |
|---|
| 2026.03.26 | ₩11,132 | ₩11,159 | ₩10,851 | ₩11,012 | -1.08% | 4.7천 |
|---|
| 2026.03.25 | ₩11,600 | ₩11,600 | ₩11,172 | ₩11,359 | -2.07% | 3.7천 |
|---|
| 2026.03.24 | ₩11,533 | ₩11,747 | ₩11,493 | ₩11,693 | +1.39% | 900 |
|---|
| 2026.03.23 | ₩11,934 | ₩11,934 | ₩11,413 | ₩11,814 | -1.01% | 1.2만 |
|---|
| 2026.03.20 | ₩12,001 | ₩12,001 | ₩12,001 | ₩12,001 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩12,081 | ₩12,081 | ₩12,081 | ₩12,081 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩12,148 | ₩12,335 | ₩12,108 | ₩12,108 | -0.33% | 6.4천 |
|---|
| 2026.03.17 | ₩12,268 | ₩12,295 | ₩12,268 | ₩12,295 | +0.22% | 2.3천 |
|---|
| 2026.03.16 | ₩12,161 | ₩12,281 | ₩12,028 | ₩12,255 | +0.77% | 800 |
|---|
| 2026.03.13 | ₩12,215 | ₩12,215 | ₩12,215 | ₩12,215 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩11,867 | ₩12,215 | ₩11,867 | ₩12,215 | +2.93% | 2.7천 |
|---|
| 2026.03.11 | ₩12,268 | ₩12,268 | ₩12,268 | ₩12,268 | 0.00% | 400 |
|---|
| 2026.03.10 | ₩12,255 | ₩12,255 | ₩12,121 | ₩12,161 | -0.76% | 2.3천 |
|---|
| 2026.03.09 | ₩12,629 | ₩12,629 | ₩11,934 | ₩12,228 | -3.17% | 8.8천 |
|---|
| 2026.03.06 | ₩11,627 | ₩12,295 | ₩11,627 | ₩12,295 | +5.75% | 7.7천 |
|---|
| 2026.03.05 | ₩12,014 | ₩12,014 | ₩11,774 | ₩12,001 | -0.11% | 2.2천 |
|---|
| 2026.03.04 | ₩12,014 | ₩12,014 | ₩11,493 | ₩11,827 | -1.56% | 2.5천 |
|---|
| 2026.03.03 | ₩12,028 | ₩12,028 | ₩11,493 | ₩11,693 | -2.78% | 6.5천 |
|---|
| 2026.03.02 | ₩11,707 | ₩11,934 | ₩11,560 | ₩11,760 | +0.46% | 1.2만 |
|---|
| 2026.02.27 | ₩11,760 | ₩12,014 | ₩11,760 | ₩12,014 | +2.16% | 700 |
|---|
| 2026.02.26 | ₩11,840 | ₩11,840 | ₩11,720 | ₩11,734 | -0.90% | 1.1천 |
|---|
| 2026.02.25 | ₩11,921 | ₩12,215 | ₩11,840 | ₩12,041 | +1.01% | 7천 |
|---|
| 2026.02.24 | ₩11,292 | ₩11,800 | ₩11,292 | ₩11,734 | +3.91% | 1.3천 |
|---|
| 2026.02.23 | ₩11,760 | ₩11,760 | ₩11,653 | ₩11,653 | -0.91% | 1.1천 |
|---|
| 2026.02.20 | ₩11,814 | ₩11,921 | ₩11,413 | ₩11,760 | -0.45% | 1.3천 |
|---|
| 2026.02.19 | ₩11,386 | ₩11,747 | ₩11,252 | ₩11,693 | +2.70% | 6.3천 |
|---|
| 2026.02.18 | ₩11,306 | ₩11,359 | ₩11,025 | ₩11,279 | -0.24% | 1.4만 |
|---|
| 2026.02.17 | ₩11,627 | ₩11,894 | ₩11,172 | ₩11,226 | -3.45% | 1.3만 |
|---|
| 2026.02.13 | ₩11,413 | ₩11,747 | ₩11,212 | ₩11,627 | +1.87% | 6.3천 |
|---|
| 2026.02.12 | ₩11,520 | ₩11,921 | ₩11,426 | ₩11,707 | +1.62% | 1.5만 |
|---|
| 2026.02.11 | ₩12,161 | ₩12,388 | ₩11,493 | ₩11,506 | -5.38% | 3만 |
|---|
| 2026.02.10 | ₩11,921 | ₩12,295 | ₩11,520 | ₩12,268 | +2.91% | 1.8만 |
|---|
| 2026.02.09 | ₩11,640 | ₩12,669 | ₩11,119 | ₩11,600 | -0.34% | 78.8만 |
|---|
| 2026.02.06 | ₩11,439 | ₩11,707 | ₩11,199 | ₩11,292 | -1.29% | 1.7만 |
|---|
| 2026.02.05 | ₩11,439 | ₩11,667 | ₩11,439 | ₩11,667 | +1.99% | 700 |
|---|
| 2026.02.04 | ₩11,894 | ₩11,894 | ₩11,439 | ₩11,827 | -0.56% | 3.8천 |
|---|
| 2026.02.03 | ₩11,760 | ₩12,161 | ₩11,747 | ₩11,747 | -0.11% | 2.4천 |
|---|
| 2026.02.02 | ₩11,760 | ₩12,041 | ₩11,760 | ₩12,041 | +2.39% | 1.1천 |
|---|
| 2026.01.30 | ₩11,667 | ₩12,228 | ₩11,613 | ₩11,734 | +0.57% | 5.9천 |
|---|
| 2026.01.29 | ₩11,439 | ₩12,161 | ₩11,426 | ₩11,961 | +4.56% | 1.8천 |
|---|
| 2026.01.28 | ₩11,560 | ₩12,054 | ₩11,426 | ₩12,054 | +4.28% | 3.4천 |
|---|
| 2026.01.27 | ₩11,774 | ₩12,241 | ₩11,613 | ₩11,627 | -1.25% | 1.6천 |
|---|
| 2026.01.26 | ₩11,934 | ₩12,308 | ₩11,587 | ₩11,907 | -0.22% | 2.4천 |
|---|
| 2026.01.23 | ₩12,028 | ₩12,362 | ₩12,028 | ₩12,228 | +1.67% | 1.3천 |
|---|
| 2026.01.22 | ₩11,520 | ₩12,402 | ₩11,506 | ₩12,335 | +7.08% | 1.4천 |
|---|
| 2026.01.21 | ₩12,188 | ₩12,428 | ₩11,680 | ₩12,308 | +0.99% | 900 |
|---|
| 2026.01.20 | ₩12,295 | ₩12,362 | ₩11,680 | ₩12,348 | +0.43% | 3.6천 |
|---|
| 2026.01.16 | ₩12,575 | ₩12,575 | ₩12,562 | ₩12,562 | -0.11% | 500 |
|---|
| 2026.01.15 | ₩12,041 | ₩12,375 | ₩12,041 | ₩12,375 | +2.77% | 1.7천 |
|---|
| 2026.01.14 | ₩11,881 | ₩12,910 | ₩11,546 | ₩11,787 | -0.79% | 2.8천 |
|---|
| 2026.01.13 | ₩12,161 | ₩12,161 | ₩12,121 | ₩12,121 | -0.33% | 400 |
|---|
| 2026.01.12 | ₩12,228 | ₩12,362 | ₩12,161 | ₩12,161 | -0.55% | 6천 |
|---|
| 2026.01.09 | ₩12,001 | ₩12,054 | ₩11,921 | ₩12,054 | +0.45% | 3천 |
|---|
| 2026.01.08 | ₩11,653 | ₩11,894 | ₩11,587 | ₩11,894 | +2.06% | 4.3천 |
|---|
| 2026.01.07 | ₩11,667 | ₩11,667 | ₩11,466 | ₩11,466 | -1.72% | 1.9천 |
|---|
| 2026.01.06 | ₩11,359 | ₩11,480 | ₩11,292 | ₩11,386 | +0.24% | 7.9천 |
|---|
| 2026.01.05 | ₩11,359 | ₩11,613 | ₩11,199 | ₩11,439 | +0.71% | 1만 |
|---|
| 2026.01.02 | ₩11,640 | ₩11,693 | ₩11,279 | ₩11,399 | -2.07% | 7.2천 |
|---|
| 2025.12.31 | ₩11,386 | ₩11,760 | ₩11,252 | ₩11,560 | +1.53% | 1.1만 |
|---|
| 2025.12.30 | ₩11,480 | ₩11,854 | ₩11,399 | ₩11,560 | +0.70% | 1.1만 |
|---|
| 2025.12.29 | ₩11,292 | ₩11,613 | ₩11,292 | ₩11,413 | +1.07% | 1.3만 |
|---|
| 2025.12.26 | ₩11,680 | ₩11,693 | ₩11,292 | ₩11,493 | -1.60% | 1.3만 |
|---|
| 2025.12.24 | ₩11,707 | ₩11,747 | ₩11,319 | ₩11,707 | 0.00% | 5.3천 |
|---|
| 2025.12.23 | ₩11,707 | ₩11,894 | ₩11,520 | ₩11,747 | +0.34% | 3.5천 |
|---|
| 2025.12.22 | ₩11,627 | ₩11,894 | ₩11,533 | ₩11,747 | +1.03% | 6.1천 |
|---|
| 2025.12.19 | ₩11,560 | ₩12,161 | ₩11,520 | ₩11,894 | +2.89% | 3천 |
|---|
| 2025.12.18 | ₩12,134 | ₩12,134 | ₩11,546 | ₩11,814 | -2.64% | 3.4천 |
|---|
| 2025.12.17 | ₩12,201 | ₩12,295 | ₩11,426 | ₩11,961 | -1.97% | 1.4만 |
|---|
| 2025.12.16 | ₩12,028 | ₩12,589 | ₩11,854 | ₩12,161 | +1.11% | 1.5만 |
|---|
| 2025.12.15 | ₩12,562 | ₩12,562 | ₩12,041 | ₩12,081 | -3.83% | 2.9천 |
|---|
| 2025.12.12 | ₩12,388 | ₩12,763 | ₩11,827 | ₩12,629 | +1.94% | 1만 |
|---|
| 2025.12.11 | ₩13,003 | ₩13,097 | ₩12,375 | ₩12,482 | -4.01% | 1.7만 |
|---|
| 2025.12.10 | ₩12,923 | ₩12,923 | ₩12,455 | ₩12,736 | -1.45% | 900 |
|---|
| 2025.12.09 | ₩12,442 | ₩12,682 | ₩12,255 | ₩12,455 | +0.11% | 1.7천 |
|---|
| 2025.12.08 | ₩12,522 | ₩13,110 | ₩12,522 | ₩12,709 | +1.49% | 1.2천 |
|---|
| 2025.12.05 | ₩12,749 | ₩13,137 | ₩12,509 | ₩12,736 | -0.10% | 2.7천 |
|---|
| 2025.12.04 | ₩12,549 | ₩13,204 | ₩12,549 | ₩12,950 | +3.19% | 5.7만 |
|---|
| 2025.12.03 | ₩11,346 | ₩12,963 | ₩11,346 | ₩12,642 | +11.43% | 41.7만 |
|---|
| 2025.12.02 | ₩11,199 | ₩11,306 | ₩11,199 | ₩11,306 | +0.95% | 1.4만 |
|---|
| 2025.12.01 | ₩11,546 | ₩11,546 | ₩11,333 | ₩11,333 | -1.85% | 2.8천 |
|---|
| 2025.11.28 | ₩11,199 | ₩11,546 | ₩11,199 | ₩11,453 | +2.27% | 2.4천 |
|---|
| 2025.11.26 | ₩11,493 | ₩11,613 | ₩11,092 | ₩11,359 | -1.16% | 1.1만 |
|---|
| 2025.11.25 | ₩11,493 | ₩11,493 | ₩10,771 | ₩10,972 | -4.53% | 1.6만 |
|---|
| 2025.11.24 | ₩10,491 | ₩11,092 | ₩10,491 | ₩10,785 | +2.80% | 1.4만 |
|---|
| 2025.11.21 | ₩10,865 | ₩10,878 | ₩10,557 | ₩10,758 | -0.98% | 5.5천 |
|---|
| 2025.11.20 | ₩11,493 | ₩11,720 | ₩10,851 | ₩10,958 | -4.65% | 9.4천 |
|---|
| 2025.11.19 | ₩12,362 | ₩12,362 | ₩11,520 | ₩11,520 | -6.81% | 9.9천 |
|---|
| 2025.11.18 | ₩13,030 | ₩13,270 | ₩11,426 | ₩12,188 | -6.46% | 3.1만 |
|---|
| 2025.11.17 | ₩15,235 | ₩15,409 | ₩15,021 | ₩15,235 | 0.00% | 2.3천 |
|---|
| 2025.11.14 | ₩15,034 | ₩15,489 | ₩15,034 | ₩15,235 | +1.33% | 3천 |
|---|
| 2025.11.13 | ₩15,248 | ₩15,435 | ₩15,181 | ₩15,181 | -0.44% | 1.3천 |
|---|
| 2025.11.12 | ₩15,275 | ₩15,435 | ₩15,235 | ₩15,435 | +1.05% | 4.8천 |
|---|
| 2025.11.11 | ₩15,155 | ₩15,235 | ₩15,021 | ₩15,181 | +0.18% | 2.5천 |
|---|
| 2025.11.10 | ₩15,302 | ₩15,302 | ₩15,302 | ₩15,302 | 0.00% | 600 |
|---|
| 2025.11.07 | ₩14,834 | ₩15,048 | ₩14,620 | ₩15,008 | +1.17% | 1.9천 |
|---|
| 2025.11.06 | ₩15,048 | ₩15,048 | ₩14,914 | ₩14,968 | -0.53% | 1.3천 |
|---|
| 2025.11.05 | ₩14,821 | ₩15,048 | ₩14,821 | ₩15,048 | +1.53% | 600 |
|---|
| 2025.11.04 | ₩15,195 | ₩15,195 | ₩15,195 | ₩15,195 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩15,262 | ₩15,262 | ₩15,141 | ₩15,195 | -0.44% | 1.9천 |
|---|
| 2025.10.31 | ₩15,021 | ₩15,074 | ₩14,994 | ₩15,061 | +0.27% | 1.6천 |
|---|
| 2025.10.30 | ₩15,061 | ₩15,061 | ₩14,433 | ₩14,994 | -0.44% | 7천 |
|---|
| 2025.10.29 | ₩15,235 | ₩15,235 | ₩15,235 | ₩15,235 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩15,141 | ₩15,288 | ₩15,141 | ₩15,221 | +0.53% | 1.8천 |
|---|
| 2025.10.27 | ₩15,101 | ₩15,101 | ₩15,048 | ₩15,048 | -0.35% | 1.9천 |
|---|
| 2025.10.24 | ₩14,941 | ₩15,008 | ₩14,941 | ₩15,008 | +0.45% | 1.1천 |
|---|
| 2025.10.23 | ₩14,794 | ₩15,141 | ₩14,794 | ₩15,141 | +2.35% | 500 |
|---|
| 2025.10.22 | ₩14,834 | ₩15,275 | ₩14,807 | ₩15,141 | +2.07% | 3.3천 |
|---|
| 2025.10.21 | ₩15,034 | ₩15,302 | ₩15,034 | ₩15,262 | +1.51% | 8.7천 |
|---|
| 2025.10.20 | ₩14,901 | ₩14,994 | ₩14,727 | ₩14,994 | +0.63% | 2.4천 |
|---|
| 2025.10.17 | ₩14,620 | ₩14,901 | ₩14,607 | ₩14,901 | +1.92% | 1.3천 |
|---|
| 2025.10.16 | ₩14,794 | ₩14,901 | ₩14,714 | ₩14,901 | +0.72% | 1.3천 |
|---|
| 2025.10.15 | ₩14,780 | ₩15,115 | ₩14,727 | ₩14,927 | +0.99% | 2천 |
|---|
| 2025.10.14 | ₩14,086 | ₩15,288 | ₩14,086 | ₩14,887 | +5.69% | 8.5천 |
|---|
| 2025.10.13 | ₩14,874 | ₩14,968 | ₩14,126 | ₩14,968 | +0.63% | 3.5천 |
|---|
| 2025.10.10 | ₩14,941 | ₩15,101 | ₩14,727 | ₩14,874 | -0.45% | 6.9천 |
|---|