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 | ₩10,244 | ₩10,244 | ₩10,244 | ₩10,244 | 0.00% | 1.3천 |
| 2026.10.08 | ₩10,378 | ₩10,378 | ₩10,338 | ₩10,364 | -0.13% | 1.1천 |
| 2026.10.07 | ₩10,671 | ₩10,671 | ₩10,671 | ₩10,671 | 0.00% | 0 |
| 2026.10.06 | ₩10,671 | ₩10,671 | ₩10,471 | ₩10,671 | 0.00% | 8.2천 |
| 2026.10.05 | ₩10,204 | ₩10,378 | ₩10,204 | ₩10,378 | +1.70% | 2.5천 |
| 2026.10.02 | ₩10,538 | ₩10,658 | ₩10,538 | ₩10,631 | +0.89% | 500 |
| 2026.10.01 | ₩10,444 | ₩10,631 | ₩10,444 | ₩10,444 | 0.00% | 400 |
| 2026.09.30 | ₩10,604 | ₩10,604 | ₩10,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,498 |
| -1.01% |
| 1천 |
| 2026.09.29 | ₩10,871 | ₩10,871 | ₩10,871 | ₩10,871 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩10,524 | ₩11,111 | ₩10,524 | ₩10,871 | +3.30% | 5.4천 |
|---|
| 2026.09.25 | ₩10,831 | ₩10,831 | ₩10,831 | ₩10,831 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩11,151 | ₩11,151 | ₩10,831 | ₩10,831 | -2.87% | 700 |
|---|
| 2026.09.23 | ₩11,018 | ₩11,551 | ₩10,911 | ₩10,911 | -0.97% | 2.3천 |
|---|
| 2026.09.22 | ₩11,365 | ₩11,365 | ₩10,924 | ₩11,018 | -3.05% | 2.6천 |
|---|
| 2026.09.21 | ₩10,871 | ₩10,938 | ₩10,858 | ₩10,898 | +0.25% | 2.5천 |
|---|
| 2026.09.18 | ₩11,391 | ₩11,431 | ₩10,671 | ₩10,671 | -6.32% | 4.9천 |
|---|
| 2026.09.17 | ₩11,525 | ₩11,525 | ₩11,338 | ₩11,431 | -0.81% | 2.3천 |
|---|
| 2026.09.16 | ₩10,978 | ₩11,805 | ₩10,978 | ₩11,231 | +2.31% | 2.9천 |
|---|
| 2026.09.15 | ₩12,218 | ₩12,325 | ₩11,005 | ₩11,005 | -9.93% | 4.1천 |
|---|
| 2026.09.14 | ₩10,271 | ₩12,192 | ₩10,271 | ₩12,005 | +16.88% | 24.3만 |
|---|
| 2026.09.11 | ₩10,258 | ₩10,938 | ₩10,258 | ₩10,871 | +5.98% | 7천 |
|---|
| 2026.09.10 | ₩10,204 | ₩10,804 | ₩10,204 | ₩10,804 | +5.88% | 3.9천 |
|---|
| 2026.09.09 | ₩10,871 | ₩10,871 | ₩10,871 | ₩10,871 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩10,324 | ₩10,871 | ₩10,324 | ₩10,871 | +5.30% | 1.6천 |
|---|
| 2026.09.04 | ₩10,404 | ₩11,245 | ₩10,244 | ₩10,991 | +5.64% | 3.4천 |
|---|
| 2026.09.03 | ₩10,858 | ₩10,858 | ₩10,258 | ₩10,418 | -4.05% | 600 |
|---|
| 2026.09.02 | ₩10,404 | ₩10,671 | ₩10,137 | ₩10,137 | -2.56% | 2.8천 |
|---|
| 2026.09.01 | ₩10,458 | ₩10,924 | ₩10,404 | ₩10,671 | +2.04% | 1.5천 |
|---|
| 2026.08.31 | ₩10,698 | ₩10,804 | ₩10,698 | ₩10,738 | +0.37% | 1.3천 |
|---|
| 2026.08.28 | ₩10,724 | ₩10,778 | ₩10,364 | ₩10,764 | +0.37% | 4.9천 |
|---|
| 2026.08.27 | ₩11,338 | ₩11,338 | ₩10,418 | ₩10,524 | -7.18% | 1만 |
|---|
| 2026.08.26 | ₩10,471 | ₩11,338 | ₩10,471 | ₩10,498 | +0.25% | 3.2천 |
|---|
| 2026.08.25 | ₩10,471 | ₩10,671 | ₩10,471 | ₩10,671 | +1.91% | 1천 |
|---|
| 2026.08.24 | ₩11,245 | ₩11,245 | ₩10,738 | ₩10,738 | -4.51% | 600 |
|---|
| 2026.08.21 | ₩11,191 | ₩11,191 | ₩10,738 | ₩10,738 | -4.05% | 300 |
|---|
| 2026.08.20 | ₩10,578 | ₩11,298 | ₩10,578 | ₩10,804 | +2.14% | 1.4천 |
|---|
| 2026.08.19 | ₩11,231 | ₩11,845 | ₩10,444 | ₩11,111 | -1.07% | 4.7천 |
|---|
| 2026.08.18 | ₩11,405 | ₩12,005 | ₩10,444 | ₩10,698 | -6.20% | 1.6만 |
|---|
| 2026.08.17 | ₩11,698 | ₩12,232 | ₩11,498 | ₩12,072 | +3.19% | 1.1만 |
|---|
| 2026.08.14 | ₩11,565 | ₩11,565 | ₩11,498 | ₩11,498 | -0.58% | 500 |
|---|
| 2026.08.13 | ₩11,405 | ₩11,671 | ₩11,205 | ₩11,338 | -0.58% | 7.5천 |
|---|
| 2026.08.12 | ₩11,018 | ₩11,445 | ₩10,964 | ₩11,391 | +3.39% | 2천 |
|---|
| 2026.08.11 | ₩10,911 | ₩12,352 | ₩10,844 | ₩11,445 | +4.89% | 1.4만 |
|---|
| 2026.08.10 | ₩11,431 | ₩11,431 | ₩11,431 | ₩11,431 | 0.00% | 600 |
|---|
| 2026.08.07 | ₩11,658 | ₩11,805 | ₩11,658 | ₩11,805 | +1.26% | 800 |
|---|
| 2026.08.06 | ₩11,565 | ₩11,805 | ₩11,565 | ₩11,805 | +2.08% | 1.3천 |
|---|
| 2026.08.05 | ₩11,471 | ₩13,005 | ₩11,351 | ₩12,178 | +6.16% | 10만 |
|---|
| 2026.08.04 | ₩11,605 | ₩12,192 | ₩11,085 | ₩12,072 | +4.02% | 4.1천 |
|---|
| 2026.08.03 | ₩11,738 | ₩11,738 | ₩10,818 | ₩11,618 | -1.02% | 1.6천 |
|---|
| 2026.07.31 | ₩10,991 | ₩11,551 | ₩10,991 | ₩11,311 | +2.91% | 600 |
|---|
| 2026.07.30 | ₩11,325 | ₩11,511 | ₩10,471 | ₩11,045 | -2.47% | 5.1천 |
|---|
| 2026.07.29 | ₩12,032 | ₩12,085 | ₩11,005 | ₩11,551 | -3.99% | 1.7천 |
|---|
| 2026.07.28 | ₩11,498 | ₩11,498 | ₩10,484 | ₩11,445 | -0.46% | 1.3만 |
|---|
| 2026.07.27 | ₩13,205 | ₩13,205 | ₩11,885 | ₩12,205 | -7.58% | 1.8천 |
|---|
| 2026.07.24 | ₩11,885 | ₩12,365 | ₩11,885 | ₩11,925 | +0.34% | 3.8천 |
|---|
| 2026.07.23 | ₩11,952 | ₩12,672 | ₩11,578 | ₩12,312 | +3.01% | 3.1천 |
|---|
| 2026.07.22 | ₩11,978 | ₩12,805 | ₩11,391 | ₩12,645 | +5.57% | 11.3만 |
|---|
| 2026.07.21 | ₩11,378 | ₩12,432 | ₩11,351 | ₩11,431 | +0.47% | 1.9천 |
|---|
| 2026.07.20 | ₩11,685 | ₩12,405 | ₩11,365 | ₩11,365 | -2.74% | 1천 |
|---|
| 2026.07.17 | ₩11,298 | ₩12,338 | ₩11,298 | ₩11,992 | +6.14% | 3.1천 |
|---|
| 2026.07.16 | ₩11,431 | ₩12,538 | ₩11,418 | ₩11,538 | +0.93% | 2.2천 |
|---|
| 2026.07.15 | ₩11,671 | ₩12,805 | ₩11,591 | ₩11,591 | -0.69% | 1.8천 |
|---|
| 2026.07.14 | ₩12,005 | ₩12,005 | ₩11,698 | ₩11,805 | -1.67% | 1.4천 |
|---|
| 2026.07.13 | ₩11,418 | ₩11,818 | ₩11,418 | ₩11,711 | +2.57% | 4천 |
|---|
| 2026.07.10 | ₩12,712 | ₩12,712 | ₩11,631 | ₩12,005 | -5.56% | 1.5천 |
|---|
| 2026.07.09 | ₩11,378 | ₩12,352 | ₩11,245 | ₩11,631 | +2.23% | 4.3천 |
|---|
| 2026.07.08 | ₩11,231 | ₩12,272 | ₩11,231 | ₩11,565 | +2.97% | 1.8천 |
|---|
| 2026.07.07 | ₩11,912 | ₩12,272 | ₩11,338 | ₩11,351 | -4.70% | 8.3천 |
|---|
| 2026.07.06 | ₩12,405 | ₩12,405 | ₩12,405 | ₩12,405 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩12,138 | ₩12,405 | ₩12,138 | ₩12,405 | +2.20% | 500 |
|---|
| 2026.07.01 | ₩12,205 | ₩12,565 | ₩12,205 | ₩12,565 | +2.95% | 900 |
|---|
| 2026.06.30 | ₩12,645 | ₩12,672 | ₩12,072 | ₩12,672 | +0.21% | 2.4천 |
|---|
| 2026.06.29 | ₩12,352 | ₩12,352 | ₩12,165 | ₩12,165 | -1.51% | 900 |
|---|
| 2026.06.26 | ₩12,832 | ₩12,832 | ₩12,138 | ₩12,405 | -3.33% | 600 |
|---|
| 2026.06.25 | ₩12,672 | ₩12,672 | ₩11,885 | ₩12,232 | -3.47% | 600 |
|---|
| 2026.06.24 | ₩13,072 | ₩13,072 | ₩11,885 | ₩12,205 | -6.63% | 1.2만 |
|---|
| 2026.06.23 | ₩12,832 | ₩12,832 | ₩12,605 | ₩12,605 | -1.77% | 1.6천 |
|---|
| 2026.06.22 | ₩12,832 | ₩12,832 | ₩12,272 | ₩12,632 | -1.56% | 800 |
|---|
| 2026.06.18 | ₩13,192 | ₩13,192 | ₩12,458 | ₩12,565 | -4.75% | 4.2천 |
|---|
| 2026.06.17 | ₩12,645 | ₩12,645 | ₩12,272 | ₩12,405 | -1.90% | 5.6천 |
|---|
| 2026.06.16 | ₩12,739 | ₩12,939 | ₩12,205 | ₩12,672 | -0.52% | 1.3만 |
|---|
| 2026.06.15 | ₩12,218 | ₩12,952 | ₩12,218 | ₩12,899 | +5.57% | 1.3만 |
|---|
| 2026.06.12 | ₩13,205 | ₩13,205 | ₩12,205 | ₩12,472 | -5.56% | 3천 |
|---|
| 2026.06.11 | ₩12,378 | ₩12,645 | ₩11,872 | ₩12,152 | -1.83% | 1.1만 |
|---|
| 2026.06.10 | ₩12,218 | ₩12,218 | ₩11,858 | ₩11,858 | -2.95% | 2.6천 |
|---|
| 2026.06.09 | ₩12,272 | ₩12,752 | ₩11,845 | ₩11,845 | -3.48% | 4.5천 |
|---|
| 2026.06.08 | ₩11,992 | ₩12,672 | ₩11,992 | ₩12,152 | +1.33% | 5.4천 |
|---|
| 2026.06.05 | ₩12,512 | ₩13,766 | ₩11,858 | ₩11,858 | -5.22% | 8.2천 |
|---|
| 2026.06.04 | ₩12,939 | ₩13,619 | ₩12,258 | ₩12,645 | -2.27% | 1.7만 |
|---|
| 2026.06.03 | ₩13,259 | ₩13,886 | ₩12,925 | ₩12,925 | -2.52% | 6천 |
|---|
| 2026.06.02 | ₩12,645 | ₩14,032 | ₩12,645 | ₩13,526 | +6.96% | 2.3만 |
|---|
| 2026.06.01 | ₩12,472 | ₩12,672 | ₩12,338 | ₩12,632 | +1.28% | 1.2만 |
|---|
| 2026.05.29 | ₩12,205 | ₩12,458 | ₩11,872 | ₩12,458 | +2.08% | 9.8천 |
|---|
| 2026.05.28 | ₩11,805 | ₩12,672 | ₩11,725 | ₩12,312 | +4.29% | 4.1만 |
|---|
| 2026.05.27 | ₩11,498 | ₩11,805 | ₩11,498 | ₩11,658 | +1.39% | 5.4천 |
|---|
| 2026.05.26 | ₩11,098 | ₩12,298 | ₩11,098 | ₩11,538 | +3.97% | 1.2만 |
|---|
| 2026.05.22 | ₩10,564 | ₩11,525 | ₩10,564 | ₩11,178 | +5.81% | 9.8천 |
|---|
| 2026.05.21 | ₩10,538 | ₩10,671 | ₩10,524 | ₩10,538 | 0.00% | 8.2천 |
|---|
| 2026.05.20 | ₩11,285 | ₩11,285 | ₩10,538 | ₩10,538 | -6.62% | 500 |
|---|
| 2026.05.19 | ₩10,351 | ₩10,778 | ₩10,351 | ₩10,524 | +1.68% | 4.1천 |
|---|
| 2026.05.18 | ₩10,671 | ₩10,951 | ₩10,671 | ₩10,791 | +1.13% | 3천 |
|---|
| 2026.05.15 | ₩11,071 | ₩11,071 | ₩10,684 | ₩10,684 | -3.49% | 1.4천 |
|---|
| 2026.05.14 | ₩12,899 | ₩12,899 | ₩10,924 | ₩11,245 | -12.82% | 2.6만 |
|---|
| 2026.05.13 | ₩10,057 | ₩10,671 | ₩9,737 | ₩10,338 | +2.79% | 2.1만 |
|---|
| 2026.05.12 | ₩10,578 | ₩11,325 | ₩10,578 | ₩10,871 | +2.77% | 1.9만 |
|---|
| 2026.05.11 | ₩10,938 | ₩10,938 | ₩10,578 | ₩10,618 | -2.93% | 7.4천 |
|---|
| 2026.05.08 | ₩10,778 | ₩10,991 | ₩10,578 | ₩10,778 | 0.00% | 7.4천 |
|---|
| 2026.05.07 | ₩10,738 | ₩11,218 | ₩10,631 | ₩10,991 | +2.36% | 5.7천 |
|---|
| 2026.05.06 | ₩11,245 | ₩11,245 | ₩10,671 | ₩11,151 | -0.83% | 2.7천 |
|---|
| 2026.05.05 | ₩10,631 | ₩11,285 | ₩10,631 | ₩11,271 | +6.02% | 1.9천 |
|---|
| 2026.05.04 | ₩11,231 | ₩11,245 | ₩11,231 | ₩11,245 | +0.12% | 1.5천 |
|---|
| 2026.05.01 | ₩11,565 | ₩11,778 | ₩11,018 | ₩11,778 | +1.85% | 2천 |
|---|
| 2026.04.30 | ₩11,671 | ₩11,738 | ₩10,978 | ₩11,738 | +0.57% | 9.5천 |
|---|
| 2026.04.29 | ₩11,845 | ₩11,845 | ₩11,845 | ₩11,845 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩11,498 | ₩11,845 | ₩11,498 | ₩11,845 | +3.02% | 300 |
|---|
| 2026.04.27 | ₩11,351 | ₩11,845 | ₩11,338 | ₩11,845 | +4.35% | 1.5천 |
|---|
| 2026.04.24 | ₩11,605 | ₩11,605 | ₩11,271 | ₩11,591 | -0.11% | 1.4천 |
|---|
| 2026.04.23 | ₩11,591 | ₩11,591 | ₩11,138 | ₩11,485 | -0.92% | 2.1천 |
|---|
| 2026.04.22 | ₩11,578 | ₩11,578 | ₩11,578 | ₩11,578 | 0.00% | 4.1천 |
|---|
| 2026.04.21 | ₩11,005 | ₩11,071 | ₩11,005 | ₩11,018 | +0.12% | 900 |
|---|
| 2026.04.20 | ₩11,031 | ₩11,138 | ₩10,831 | ₩10,938 | -0.85% | 1.4천 |
|---|
| 2026.04.17 | ₩11,205 | ₩11,431 | ₩11,138 | ₩11,138 | -0.60% | 2.3천 |
|---|
| 2026.04.16 | ₩11,285 | ₩11,285 | ₩11,285 | ₩11,285 | 0.00% | 1.5천 |
|---|
| 2026.04.15 | ₩10,871 | ₩11,285 | ₩10,818 | ₩10,924 | +0.49% | 2.4천 |
|---|
| 2026.04.14 | ₩10,764 | ₩11,578 | ₩10,671 | ₩11,271 | +4.71% | 7.3천 |
|---|
| 2026.04.13 | ₩11,031 | ₩11,231 | ₩10,938 | ₩10,938 | -0.85% | 2.4천 |
|---|
| 2026.04.10 | ₩10,538 | ₩10,911 | ₩10,538 | ₩10,738 | +1.90% | 4.3천 |
|---|
| 2026.04.09 | ₩10,644 | ₩10,644 | ₩10,471 | ₩10,578 | -0.63% | 2.6천 |
|---|
| 2026.04.08 | ₩10,844 | ₩10,844 | ₩10,404 | ₩10,804 | -0.37% | 9.9천 |
|---|
| 2026.04.07 | ₩10,738 | ₩10,924 | ₩10,738 | ₩10,804 | +0.62% | 1.7천 |
|---|
| 2026.04.06 | ₩11,071 | ₩11,071 | ₩11,071 | ₩11,071 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩11,071 | ₩11,071 | ₩11,071 | ₩11,071 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩10,311 | ₩11,338 | ₩10,311 | ₩11,071 | +7.37% | 2.6천 |
|---|
| 2026.03.31 | ₩10,871 | ₩11,018 | ₩10,551 | ₩10,684 | -1.72% | 5.2천 |
|---|
| 2026.03.30 | ₩11,725 | ₩11,725 | ₩10,591 | ₩10,871 | -7.28% | 3.6천 |
|---|
| 2026.03.27 | ₩10,644 | ₩11,485 | ₩10,644 | ₩11,125 | +4.51% | 4.7천 |
|---|
| 2026.03.26 | ₩11,111 | ₩11,138 | ₩10,831 | ₩10,991 | -1.08% | 4.7천 |
|---|
| 2026.03.25 | ₩11,578 | ₩11,578 | ₩11,151 | ₩11,338 | -2.07% | 3.7천 |
|---|
| 2026.03.24 | ₩11,511 | ₩11,725 | ₩11,471 | ₩11,671 | +1.39% | 900 |
|---|
| 2026.03.23 | ₩11,912 | ₩11,912 | ₩11,391 | ₩11,791 | -1.01% | 1.2만 |
|---|
| 2026.03.20 | ₩11,978 | ₩11,978 | ₩11,978 | ₩11,978 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩12,058 | ₩12,058 | ₩12,058 | ₩12,058 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩12,125 | ₩12,312 | ₩12,085 | ₩12,085 | -0.33% | 6.4천 |
|---|
| 2026.03.17 | ₩12,245 | ₩12,272 | ₩12,245 | ₩12,272 | +0.22% | 2.3천 |
|---|
| 2026.03.16 | ₩12,138 | ₩12,258 | ₩12,005 | ₩12,232 | +0.77% | 800 |
|---|
| 2026.03.13 | ₩12,192 | ₩12,192 | ₩12,192 | ₩12,192 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩11,845 | ₩12,192 | ₩11,845 | ₩12,192 | +2.93% | 2.7천 |
|---|
| 2026.03.11 | ₩12,245 | ₩12,245 | ₩12,245 | ₩12,245 | 0.00% | 400 |
|---|
| 2026.03.10 | ₩12,232 | ₩12,232 | ₩12,098 | ₩12,138 | -0.76% | 2.3천 |
|---|
| 2026.03.09 | ₩12,605 | ₩12,605 | ₩11,912 | ₩12,205 | -3.17% | 8.8천 |
|---|
| 2026.03.06 | ₩11,605 | ₩12,272 | ₩11,605 | ₩12,272 | +5.75% | 7.7천 |
|---|
| 2026.03.05 | ₩11,992 | ₩11,992 | ₩11,751 | ₩11,978 | -0.11% | 2.2천 |
|---|
| 2026.03.04 | ₩11,992 | ₩11,992 | ₩11,471 | ₩11,805 | -1.56% | 2.5천 |
|---|
| 2026.03.03 | ₩12,005 | ₩12,005 | ₩11,471 | ₩11,671 | -2.78% | 6.5천 |
|---|
| 2026.03.02 | ₩11,685 | ₩11,912 | ₩11,538 | ₩11,738 | +0.46% | 1.2만 |
|---|
| 2026.02.27 | ₩11,738 | ₩11,992 | ₩11,738 | ₩11,992 | +2.16% | 700 |
|---|
| 2026.02.26 | ₩11,818 | ₩11,818 | ₩11,698 | ₩11,711 | -0.90% | 1.1천 |
|---|
| 2026.02.25 | ₩11,898 | ₩12,192 | ₩11,818 | ₩12,018 | +1.01% | 7천 |
|---|
| 2026.02.24 | ₩11,271 | ₩11,778 | ₩11,271 | ₩11,711 | +3.91% | 1.3천 |
|---|
| 2026.02.23 | ₩11,738 | ₩11,738 | ₩11,631 | ₩11,631 | -0.91% | 1.1천 |
|---|
| 2026.02.20 | ₩11,791 | ₩11,898 | ₩11,391 | ₩11,738 | -0.45% | 1.3천 |
|---|
| 2026.02.19 | ₩11,365 | ₩11,725 | ₩11,231 | ₩11,671 | +2.70% | 6.3천 |
|---|
| 2026.02.18 | ₩11,285 | ₩11,338 | ₩11,005 | ₩11,258 | -0.24% | 1.4만 |
|---|
| 2026.02.17 | ₩11,605 | ₩11,872 | ₩11,151 | ₩11,205 | -3.45% | 1.3만 |
|---|
| 2026.02.13 | ₩11,391 | ₩11,725 | ₩11,191 | ₩11,605 | +1.87% | 6.3천 |
|---|
| 2026.02.12 | ₩11,498 | ₩11,898 | ₩11,405 | ₩11,685 | +1.62% | 1.5만 |
|---|
| 2026.02.11 | ₩12,138 | ₩12,365 | ₩11,471 | ₩11,485 | -5.38% | 3만 |
|---|
| 2026.02.10 | ₩11,898 | ₩12,272 | ₩11,498 | ₩12,245 | +2.91% | 1.8만 |
|---|
| 2026.02.09 | ₩11,618 | ₩12,645 | ₩11,098 | ₩11,578 | -0.34% | 78.8만 |
|---|
| 2026.02.06 | ₩11,418 | ₩11,685 | ₩11,178 | ₩11,271 | -1.29% | 1.7만 |
|---|
| 2026.02.05 | ₩11,418 | ₩11,645 | ₩11,418 | ₩11,645 | +1.99% | 700 |
|---|
| 2026.02.04 | ₩11,872 | ₩11,872 | ₩11,418 | ₩11,805 | -0.56% | 3.8천 |
|---|
| 2026.02.03 | ₩11,738 | ₩12,138 | ₩11,725 | ₩11,725 | -0.11% | 2.4천 |
|---|
| 2026.02.02 | ₩11,738 | ₩12,018 | ₩11,738 | ₩12,018 | +2.39% | 1.1천 |
|---|
| 2026.01.30 | ₩11,645 | ₩12,205 | ₩11,591 | ₩11,711 | +0.57% | 5.9천 |
|---|
| 2026.01.29 | ₩11,418 | ₩12,138 | ₩11,405 | ₩11,938 | +4.56% | 1.8천 |
|---|
| 2026.01.28 | ₩11,538 | ₩12,032 | ₩11,405 | ₩12,032 | +4.28% | 3.4천 |
|---|
| 2026.01.27 | ₩11,751 | ₩12,218 | ₩11,591 | ₩11,605 | -1.25% | 1.6천 |
|---|
| 2026.01.26 | ₩11,912 | ₩12,285 | ₩11,565 | ₩11,885 | -0.22% | 2.4천 |
|---|
| 2026.01.23 | ₩12,005 | ₩12,338 | ₩12,005 | ₩12,205 | +1.67% | 1.3천 |
|---|
| 2026.01.22 | ₩11,498 | ₩12,378 | ₩11,485 | ₩12,312 | +7.08% | 1.4천 |
|---|
| 2026.01.21 | ₩12,165 | ₩12,405 | ₩11,658 | ₩12,285 | +0.99% | 900 |
|---|
| 2026.01.20 | ₩12,272 | ₩12,338 | ₩11,658 | ₩12,325 | +0.43% | 3.6천 |
|---|
| 2026.01.16 | ₩12,552 | ₩12,552 | ₩12,538 | ₩12,538 | -0.11% | 500 |
|---|
| 2026.01.15 | ₩12,018 | ₩12,352 | ₩12,018 | ₩12,352 | +2.77% | 1.7천 |
|---|
| 2026.01.14 | ₩11,858 | ₩12,885 | ₩11,525 | ₩11,765 | -0.79% | 2.8천 |
|---|
| 2026.01.13 | ₩12,138 | ₩12,138 | ₩12,098 | ₩12,098 | -0.33% | 400 |
|---|
| 2026.01.12 | ₩12,205 | ₩12,338 | ₩12,138 | ₩12,138 | -0.55% | 6천 |
|---|
| 2026.01.09 | ₩11,978 | ₩12,032 | ₩11,898 | ₩12,032 | +0.45% | 3천 |
|---|
| 2026.01.08 | ₩11,631 | ₩11,872 | ₩11,565 | ₩11,872 | +2.06% | 4.3천 |
|---|
| 2026.01.07 | ₩11,645 | ₩11,645 | ₩11,445 | ₩11,445 | -1.72% | 1.9천 |
|---|
| 2026.01.06 | ₩11,338 | ₩11,458 | ₩11,271 | ₩11,365 | +0.24% | 7.9천 |
|---|
| 2026.01.05 | ₩11,338 | ₩11,591 | ₩11,178 | ₩11,418 | +0.71% | 1만 |
|---|
| 2026.01.02 | ₩11,618 | ₩11,671 | ₩11,258 | ₩11,378 | -2.07% | 7.2천 |
|---|
| 2025.12.31 | ₩11,365 | ₩11,738 | ₩11,231 | ₩11,538 | +1.53% | 1.1만 |
|---|
| 2025.12.30 | ₩11,458 | ₩11,832 | ₩11,378 | ₩11,538 | +0.70% | 1.1만 |
|---|
| 2025.12.29 | ₩11,271 | ₩11,591 | ₩11,271 | ₩11,391 | +1.07% | 1.3만 |
|---|
| 2025.12.26 | ₩11,658 | ₩11,671 | ₩11,271 | ₩11,471 | -1.60% | 1.3만 |
|---|
| 2025.12.24 | ₩11,685 | ₩11,725 | ₩11,298 | ₩11,685 | 0.00% | 5.3천 |
|---|
| 2025.12.23 | ₩11,685 | ₩11,872 | ₩11,498 | ₩11,725 | +0.34% | 3.5천 |
|---|
| 2025.12.22 | ₩11,605 | ₩11,872 | ₩11,511 | ₩11,725 | +1.03% | 6.1천 |
|---|
| 2025.12.19 | ₩11,538 | ₩12,138 | ₩11,498 | ₩11,872 | +2.89% | 3천 |
|---|
| 2025.12.18 | ₩12,112 | ₩12,112 | ₩11,525 | ₩11,791 | -2.64% | 3.4천 |
|---|
| 2025.12.17 | ₩12,178 | ₩12,272 | ₩11,405 | ₩11,938 | -1.97% | 1.4만 |
|---|
| 2025.12.16 | ₩12,005 | ₩12,565 | ₩11,832 | ₩12,138 | +1.11% | 1.5만 |
|---|
| 2025.12.15 | ₩12,538 | ₩12,538 | ₩12,018 | ₩12,058 | -3.83% | 2.9천 |
|---|
| 2025.12.12 | ₩12,365 | ₩12,739 | ₩11,805 | ₩12,605 | +1.94% | 1만 |
|---|
| 2025.12.11 | ₩12,979 | ₩13,072 | ₩12,352 | ₩12,458 | -4.01% | 1.7만 |
|---|
| 2025.12.10 | ₩12,899 | ₩12,899 | ₩12,432 | ₩12,712 | -1.45% | 900 |
|---|
| 2025.12.09 | ₩12,418 | ₩12,659 | ₩12,232 | ₩12,432 | +0.11% | 1.7천 |
|---|
| 2025.12.08 | ₩12,498 | ₩13,085 | ₩12,498 | ₩12,685 | +1.49% | 1.2천 |
|---|
| 2025.12.05 | ₩12,725 | ₩13,112 | ₩12,485 | ₩12,712 | -0.10% | 2.7천 |
|---|
| 2025.12.04 | ₩12,525 | ₩13,179 | ₩12,525 | ₩12,925 | +3.19% | 5.7만 |
|---|
| 2025.12.03 | ₩11,325 | ₩12,939 | ₩11,325 | ₩12,619 | +11.43% | 41.7만 |
|---|
| 2025.12.02 | ₩11,178 | ₩11,285 | ₩11,178 | ₩11,285 | +0.95% | 1.4만 |
|---|
| 2025.12.01 | ₩11,525 | ₩11,525 | ₩11,311 | ₩11,311 | -1.85% | 2.8천 |
|---|
| 2025.11.28 | ₩11,178 | ₩11,525 | ₩11,178 | ₩11,431 | +2.27% | 2.4천 |
|---|
| 2025.11.26 | ₩11,471 | ₩11,591 | ₩11,071 | ₩11,338 | -1.16% | 1.1만 |
|---|
| 2025.11.25 | ₩11,471 | ₩11,471 | ₩10,751 | ₩10,951 | -4.53% | 1.6만 |
|---|
| 2025.11.24 | ₩10,471 | ₩11,071 | ₩10,471 | ₩10,764 | +2.80% | 1.4만 |
|---|
| 2025.11.21 | ₩10,844 | ₩10,858 | ₩10,538 | ₩10,738 | -0.98% | 5.5천 |
|---|
| 2025.11.20 | ₩11,471 | ₩11,698 | ₩10,831 | ₩10,938 | -4.65% | 9.4천 |
|---|
| 2025.11.19 | ₩12,338 | ₩12,338 | ₩11,498 | ₩11,498 | -6.81% | 9.9천 |
|---|
| 2025.11.18 | ₩13,005 | ₩13,245 | ₩11,405 | ₩12,165 | -6.46% | 3.1만 |
|---|
| 2025.11.17 | ₩15,206 | ₩15,380 | ₩14,993 | ₩15,206 | 0.00% | 2.3천 |
|---|
| 2025.11.14 | ₩15,006 | ₩15,460 | ₩15,006 | ₩15,206 | +1.33% | 3천 |
|---|
| 2025.11.13 | ₩15,220 | ₩15,406 | ₩15,153 | ₩15,153 | -0.44% | 1.3천 |
|---|
| 2025.11.12 | ₩15,246 | ₩15,406 | ₩15,206 | ₩15,406 | +1.05% | 4.8천 |
|---|
| 2025.11.11 | ₩15,126 | ₩15,206 | ₩14,993 | ₩15,153 | +0.18% | 2.5천 |
|---|
| 2025.11.10 | ₩15,273 | ₩15,273 | ₩15,273 | ₩15,273 | 0.00% | 600 |
|---|
| 2025.11.07 | ₩14,806 | ₩15,019 | ₩14,593 | ₩14,979 | +1.17% | 1.9천 |
|---|
| 2025.11.06 | ₩15,019 | ₩15,019 | ₩14,886 | ₩14,939 | -0.53% | 1.3천 |
|---|
| 2025.11.05 | ₩14,793 | ₩15,019 | ₩14,793 | ₩15,019 | +1.53% | 600 |
|---|
| 2025.11.04 | ₩15,166 | ₩15,166 | ₩15,166 | ₩15,166 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩15,233 | ₩15,233 | ₩15,113 | ₩15,166 | -0.44% | 1.9천 |
|---|
| 2025.10.31 | ₩14,993 | ₩15,046 | ₩14,966 | ₩15,033 | +0.27% | 1.6천 |
|---|
| 2025.10.30 | ₩15,033 | ₩15,033 | ₩14,406 | ₩14,966 | -0.44% | 7천 |
|---|
| 2025.10.29 | ₩15,206 | ₩15,206 | ₩15,206 | ₩15,206 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩15,113 | ₩15,260 | ₩15,113 | ₩15,193 | +0.53% | 1.8천 |
|---|
| 2025.10.27 | ₩15,073 | ₩15,073 | ₩15,019 | ₩15,019 | -0.35% | 1.9천 |
|---|
| 2025.10.24 | ₩14,913 | ₩14,979 | ₩14,913 | ₩14,979 | +0.45% | 1.1천 |
|---|
| 2025.10.23 | ₩14,766 | ₩15,113 | ₩14,766 | ₩15,113 | +2.35% | 500 |
|---|
| 2025.10.22 | ₩14,806 | ₩15,246 | ₩14,779 | ₩15,113 | +2.07% | 3.3천 |
|---|
| 2025.10.21 | ₩15,006 | ₩15,273 | ₩15,006 | ₩15,233 | +1.51% | 8.7천 |
|---|
| 2025.10.20 | ₩14,873 | ₩14,966 | ₩14,699 | ₩14,966 | +0.63% | 2.4천 |
|---|
| 2025.10.17 | ₩14,593 | ₩14,873 | ₩14,579 | ₩14,873 | +1.92% | 1.3천 |
|---|
| 2025.10.16 | ₩14,766 | ₩14,873 | ₩14,686 | ₩14,873 | +0.72% | 1.3천 |
|---|
| 2025.10.15 | ₩14,753 | ₩15,086 | ₩14,699 | ₩14,899 | +0.99% | 2천 |
|---|
| 2025.10.14 | ₩14,059 | ₩15,260 | ₩14,059 | ₩14,859 | +5.69% | 8.5천 |
|---|
| 2025.10.13 | ₩14,846 | ₩14,939 | ₩14,099 | ₩14,939 | +0.63% | 3.5천 |
|---|
| 2025.10.10 | ₩14,913 | ₩15,073 | ₩14,699 | ₩14,846 | -0.45% | 6.9천 |
|---|