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 | ₩10,395 | ₩10,395 | ₩10,355 | ₩10,382 | -0.13% | 1.1천 |
| 2026.10.07 | ₩10,689 | ₩10,689 | ₩10,689 | ₩10,689 | 0.00% | 0 |
| 2026.10.06 | ₩10,689 | ₩10,689 | ₩10,489 | ₩10,689 | 0.00% | 8.2천 |
| 2026.10.05 | ₩10,221 | ₩10,395 | ₩10,221 | ₩10,395 | +1.70% | 2.5천 |
| 2026.10.02 | ₩10,555 | ₩10,676 | ₩10,555 | ₩10,649 | +0.89% | 500 |
| 2026.10.01 | ₩10,462 | ₩10,649 | ₩10,462 | ₩10,462 | 0.00% | 400 |
| 2026.09.30 | ₩10,622 | ₩10,622 | ₩10,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,515 |
| -1.01% |
| 1천 |
| 2026.09.29 | ₩10,889 | ₩10,889 | ₩10,889 | ₩10,889 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩10,542 | ₩11,130 | ₩10,542 | ₩10,889 | +3.30% | 5.4천 |
|---|
| 2026.09.25 | ₩10,849 | ₩10,849 | ₩10,849 | ₩10,849 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩11,170 | ₩11,170 | ₩10,849 | ₩10,849 | -2.87% | 700 |
|---|
| 2026.09.23 | ₩11,036 | ₩11,571 | ₩10,929 | ₩10,929 | -0.97% | 2.3천 |
|---|
| 2026.09.22 | ₩11,384 | ₩11,384 | ₩10,943 | ₩11,036 | -3.05% | 2.6천 |
|---|
| 2026.09.21 | ₩10,889 | ₩10,956 | ₩10,876 | ₩10,916 | +0.25% | 2.5천 |
|---|
| 2026.09.18 | ₩11,410 | ₩11,451 | ₩10,689 | ₩10,689 | -6.32% | 4.9천 |
|---|
| 2026.09.17 | ₩11,544 | ₩11,544 | ₩11,357 | ₩11,451 | -0.81% | 2.3천 |
|---|
| 2026.09.16 | ₩10,996 | ₩11,825 | ₩10,996 | ₩11,250 | +2.31% | 2.9천 |
|---|
| 2026.09.15 | ₩12,239 | ₩12,346 | ₩11,023 | ₩11,023 | -9.93% | 4.1천 |
|---|
| 2026.09.14 | ₩10,288 | ₩12,212 | ₩10,288 | ₩12,025 | +16.88% | 24.3만 |
|---|
| 2026.09.11 | ₩10,275 | ₩10,956 | ₩10,275 | ₩10,889 | +5.98% | 7천 |
|---|
| 2026.09.10 | ₩10,221 | ₩10,823 | ₩10,221 | ₩10,823 | +5.88% | 3.9천 |
|---|
| 2026.09.09 | ₩10,889 | ₩10,889 | ₩10,889 | ₩10,889 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩10,342 | ₩10,889 | ₩10,342 | ₩10,889 | +5.30% | 1.6천 |
|---|
| 2026.09.04 | ₩10,422 | ₩11,263 | ₩10,261 | ₩11,010 | +5.64% | 3.4천 |
|---|
| 2026.09.03 | ₩10,876 | ₩10,876 | ₩10,275 | ₩10,435 | -4.05% | 600 |
|---|
| 2026.09.02 | ₩10,422 | ₩10,689 | ₩10,155 | ₩10,155 | -2.56% | 2.8천 |
|---|
| 2026.09.01 | ₩10,475 | ₩10,943 | ₩10,422 | ₩10,689 | +2.04% | 1.5천 |
|---|
| 2026.08.31 | ₩10,716 | ₩10,823 | ₩10,716 | ₩10,756 | +0.37% | 1.3천 |
|---|
| 2026.08.28 | ₩10,742 | ₩10,796 | ₩10,382 | ₩10,782 | +0.37% | 4.9천 |
|---|
| 2026.08.27 | ₩11,357 | ₩11,357 | ₩10,435 | ₩10,542 | -7.18% | 1만 |
|---|
| 2026.08.26 | ₩10,489 | ₩11,357 | ₩10,489 | ₩10,515 | +0.25% | 3.2천 |
|---|
| 2026.08.25 | ₩10,489 | ₩10,689 | ₩10,489 | ₩10,689 | +1.91% | 1천 |
|---|
| 2026.08.24 | ₩11,263 | ₩11,263 | ₩10,756 | ₩10,756 | -4.51% | 600 |
|---|
| 2026.08.21 | ₩11,210 | ₩11,210 | ₩10,756 | ₩10,756 | -4.05% | 300 |
|---|
| 2026.08.20 | ₩10,595 | ₩11,317 | ₩10,595 | ₩10,823 | +2.14% | 1.4천 |
|---|
| 2026.08.19 | ₩11,250 | ₩11,865 | ₩10,462 | ₩11,130 | -1.07% | 4.7천 |
|---|
| 2026.08.18 | ₩11,424 | ₩12,025 | ₩10,462 | ₩10,716 | -6.20% | 1.6만 |
|---|
| 2026.08.17 | ₩11,718 | ₩12,252 | ₩11,517 | ₩12,092 | +3.19% | 1.1만 |
|---|
| 2026.08.14 | ₩11,584 | ₩11,584 | ₩11,517 | ₩11,517 | -0.58% | 500 |
|---|
| 2026.08.13 | ₩11,424 | ₩11,691 | ₩11,223 | ₩11,357 | -0.58% | 7.5천 |
|---|
| 2026.08.12 | ₩11,036 | ₩11,464 | ₩10,983 | ₩11,410 | +3.39% | 2천 |
|---|
| 2026.08.11 | ₩10,929 | ₩12,372 | ₩10,863 | ₩11,464 | +4.89% | 1.4만 |
|---|
| 2026.08.10 | ₩11,451 | ₩11,451 | ₩11,451 | ₩11,451 | 0.00% | 600 |
|---|
| 2026.08.07 | ₩11,678 | ₩11,825 | ₩11,678 | ₩11,825 | +1.26% | 800 |
|---|
| 2026.08.06 | ₩11,584 | ₩11,825 | ₩11,584 | ₩11,825 | +2.08% | 1.3천 |
|---|
| 2026.08.05 | ₩11,491 | ₩13,027 | ₩11,370 | ₩12,199 | +6.16% | 10만 |
|---|
| 2026.08.04 | ₩11,624 | ₩12,212 | ₩11,103 | ₩12,092 | +4.02% | 4.1천 |
|---|
| 2026.08.03 | ₩11,758 | ₩11,758 | ₩10,836 | ₩11,638 | -1.02% | 1.6천 |
|---|
| 2026.07.31 | ₩11,010 | ₩11,571 | ₩11,010 | ₩11,330 | +2.91% | 600 |
|---|
| 2026.07.30 | ₩11,344 | ₩11,531 | ₩10,489 | ₩11,063 | -2.47% | 5.1천 |
|---|
| 2026.07.29 | ₩12,052 | ₩12,105 | ₩11,023 | ₩11,571 | -3.99% | 1.7천 |
|---|
| 2026.07.28 | ₩11,517 | ₩11,517 | ₩10,502 | ₩11,464 | -0.46% | 1.3만 |
|---|
| 2026.07.27 | ₩13,228 | ₩13,228 | ₩11,905 | ₩12,225 | -7.58% | 1.8천 |
|---|
| 2026.07.24 | ₩11,905 | ₩12,386 | ₩11,905 | ₩11,945 | +0.34% | 3.8천 |
|---|
| 2026.07.23 | ₩11,972 | ₩12,693 | ₩11,598 | ₩12,332 | +3.01% | 3.1천 |
|---|
| 2026.07.22 | ₩11,998 | ₩12,827 | ₩11,410 | ₩12,666 | +5.57% | 11.3만 |
|---|
| 2026.07.21 | ₩11,397 | ₩12,453 | ₩11,370 | ₩11,451 | +0.47% | 1.9천 |
|---|
| 2026.07.20 | ₩11,704 | ₩12,426 | ₩11,384 | ₩11,384 | -2.74% | 1천 |
|---|
| 2026.07.17 | ₩11,317 | ₩12,359 | ₩11,317 | ₩12,012 | +6.14% | 3.1천 |
|---|
| 2026.07.16 | ₩11,451 | ₩12,560 | ₩11,437 | ₩11,557 | +0.93% | 2.2천 |
|---|
| 2026.07.15 | ₩11,691 | ₩12,827 | ₩11,611 | ₩11,611 | -0.69% | 1.8천 |
|---|
| 2026.07.14 | ₩12,025 | ₩12,025 | ₩11,718 | ₩11,825 | -1.67% | 1.4천 |
|---|
| 2026.07.13 | ₩11,437 | ₩11,838 | ₩11,437 | ₩11,731 | +2.57% | 4천 |
|---|
| 2026.07.10 | ₩12,733 | ₩12,733 | ₩11,651 | ₩12,025 | -5.56% | 1.5천 |
|---|
| 2026.07.09 | ₩11,397 | ₩12,372 | ₩11,263 | ₩11,651 | +2.23% | 4.3천 |
|---|
| 2026.07.08 | ₩11,250 | ₩12,292 | ₩11,250 | ₩11,584 | +2.97% | 1.8천 |
|---|
| 2026.07.07 | ₩11,932 | ₩12,292 | ₩11,357 | ₩11,370 | -4.70% | 8.3천 |
|---|
| 2026.07.06 | ₩12,426 | ₩12,426 | ₩12,426 | ₩12,426 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩12,159 | ₩12,426 | ₩12,159 | ₩12,426 | +2.20% | 500 |
|---|
| 2026.07.01 | ₩12,225 | ₩12,586 | ₩12,225 | ₩12,586 | +2.95% | 900 |
|---|
| 2026.06.30 | ₩12,666 | ₩12,693 | ₩12,092 | ₩12,693 | +0.21% | 2.4천 |
|---|
| 2026.06.29 | ₩12,372 | ₩12,372 | ₩12,185 | ₩12,185 | -1.51% | 900 |
|---|
| 2026.06.26 | ₩12,853 | ₩12,853 | ₩12,159 | ₩12,426 | -3.33% | 600 |
|---|
| 2026.06.25 | ₩12,693 | ₩12,693 | ₩11,905 | ₩12,252 | -3.47% | 600 |
|---|
| 2026.06.24 | ₩13,094 | ₩13,094 | ₩11,905 | ₩12,225 | -6.63% | 1.2만 |
|---|
| 2026.06.23 | ₩12,853 | ₩12,853 | ₩12,626 | ₩12,626 | -1.77% | 1.6천 |
|---|
| 2026.06.22 | ₩12,853 | ₩12,853 | ₩12,292 | ₩12,653 | -1.56% | 800 |
|---|
| 2026.06.18 | ₩13,214 | ₩13,214 | ₩12,479 | ₩12,586 | -4.75% | 4.2천 |
|---|
| 2026.06.17 | ₩12,666 | ₩12,666 | ₩12,292 | ₩12,426 | -1.90% | 5.6천 |
|---|
| 2026.06.16 | ₩12,760 | ₩12,960 | ₩12,225 | ₩12,693 | -0.52% | 1.3만 |
|---|
| 2026.06.15 | ₩12,239 | ₩12,974 | ₩12,239 | ₩12,920 | +5.57% | 1.3만 |
|---|
| 2026.06.12 | ₩13,228 | ₩13,228 | ₩12,225 | ₩12,493 | -5.56% | 3천 |
|---|
| 2026.06.11 | ₩12,399 | ₩12,666 | ₩11,891 | ₩12,172 | -1.83% | 1.1만 |
|---|
| 2026.06.10 | ₩12,239 | ₩12,239 | ₩11,878 | ₩11,878 | -2.95% | 2.6천 |
|---|
| 2026.06.09 | ₩12,292 | ₩12,773 | ₩11,865 | ₩11,865 | -3.48% | 4.5천 |
|---|
| 2026.06.08 | ₩12,012 | ₩12,693 | ₩12,012 | ₩12,172 | +1.33% | 5.4천 |
|---|
| 2026.06.05 | ₩12,533 | ₩13,789 | ₩11,878 | ₩11,878 | -5.22% | 8.2천 |
|---|
| 2026.06.04 | ₩12,960 | ₩13,642 | ₩12,279 | ₩12,666 | -2.27% | 1.7만 |
|---|
| 2026.06.03 | ₩13,281 | ₩13,909 | ₩12,947 | ₩12,947 | -2.52% | 6천 |
|---|
| 2026.06.02 | ₩12,666 | ₩14,056 | ₩12,666 | ₩13,548 | +6.96% | 2.3만 |
|---|
| 2026.06.01 | ₩12,493 | ₩12,693 | ₩12,359 | ₩12,653 | +1.28% | 1.2만 |
|---|
| 2026.05.29 | ₩12,225 | ₩12,479 | ₩11,891 | ₩12,479 | +2.08% | 9.8천 |
|---|
| 2026.05.28 | ₩11,825 | ₩12,693 | ₩11,744 | ₩12,332 | +4.29% | 4.1만 |
|---|
| 2026.05.27 | ₩11,517 | ₩11,825 | ₩11,517 | ₩11,678 | +1.39% | 5.4천 |
|---|
| 2026.05.26 | ₩11,117 | ₩12,319 | ₩11,117 | ₩11,557 | +3.97% | 1.2만 |
|---|
| 2026.05.22 | ₩10,582 | ₩11,544 | ₩10,582 | ₩11,197 | +5.81% | 9.8천 |
|---|
| 2026.05.21 | ₩10,555 | ₩10,689 | ₩10,542 | ₩10,555 | 0.00% | 8.2천 |
|---|
| 2026.05.20 | ₩11,304 | ₩11,304 | ₩10,555 | ₩10,555 | -6.62% | 500 |
|---|
| 2026.05.19 | ₩10,368 | ₩10,796 | ₩10,368 | ₩10,542 | +1.68% | 4.1천 |
|---|
| 2026.05.18 | ₩10,689 | ₩10,970 | ₩10,689 | ₩10,809 | +1.13% | 3천 |
|---|
| 2026.05.15 | ₩11,090 | ₩11,090 | ₩10,702 | ₩10,702 | -3.49% | 1.4천 |
|---|
| 2026.05.14 | ₩12,920 | ₩12,920 | ₩10,943 | ₩11,263 | -12.82% | 2.6만 |
|---|
| 2026.05.13 | ₩10,074 | ₩10,689 | ₩9,754 | ₩10,355 | +2.79% | 2.1만 |
|---|
| 2026.05.12 | ₩10,595 | ₩11,344 | ₩10,595 | ₩10,889 | +2.77% | 1.9만 |
|---|
| 2026.05.11 | ₩10,956 | ₩10,956 | ₩10,595 | ₩10,636 | -2.93% | 7.4천 |
|---|
| 2026.05.08 | ₩10,796 | ₩11,010 | ₩10,595 | ₩10,796 | 0.00% | 7.4천 |
|---|
| 2026.05.07 | ₩10,756 | ₩11,237 | ₩10,649 | ₩11,010 | +2.36% | 5.7천 |
|---|
| 2026.05.06 | ₩11,263 | ₩11,263 | ₩10,689 | ₩11,170 | -0.83% | 2.7천 |
|---|
| 2026.05.05 | ₩10,649 | ₩11,304 | ₩10,649 | ₩11,290 | +6.02% | 1.9천 |
|---|
| 2026.05.04 | ₩11,250 | ₩11,263 | ₩11,250 | ₩11,263 | +0.12% | 1.5천 |
|---|
| 2026.05.01 | ₩11,584 | ₩11,798 | ₩11,036 | ₩11,798 | +1.85% | 2천 |
|---|
| 2026.04.30 | ₩11,691 | ₩11,758 | ₩10,996 | ₩11,758 | +0.57% | 9.5천 |
|---|
| 2026.04.29 | ₩11,865 | ₩11,865 | ₩11,865 | ₩11,865 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩11,517 | ₩11,865 | ₩11,517 | ₩11,865 | +3.02% | 300 |
|---|
| 2026.04.27 | ₩11,370 | ₩11,865 | ₩11,357 | ₩11,865 | +4.35% | 1.5천 |
|---|
| 2026.04.24 | ₩11,624 | ₩11,624 | ₩11,290 | ₩11,611 | -0.11% | 1.4천 |
|---|
| 2026.04.23 | ₩11,611 | ₩11,611 | ₩11,157 | ₩11,504 | -0.92% | 2.1천 |
|---|
| 2026.04.22 | ₩11,598 | ₩11,598 | ₩11,598 | ₩11,598 | 0.00% | 4.1천 |
|---|
| 2026.04.21 | ₩11,023 | ₩11,090 | ₩11,023 | ₩11,036 | +0.12% | 900 |
|---|
| 2026.04.20 | ₩11,050 | ₩11,157 | ₩10,849 | ₩10,956 | -0.85% | 1.4천 |
|---|
| 2026.04.17 | ₩11,223 | ₩11,451 | ₩11,157 | ₩11,157 | -0.60% | 2.3천 |
|---|
| 2026.04.16 | ₩11,304 | ₩11,304 | ₩11,304 | ₩11,304 | 0.00% | 1.5천 |
|---|
| 2026.04.15 | ₩10,889 | ₩11,304 | ₩10,836 | ₩10,943 | +0.49% | 2.4천 |
|---|
| 2026.04.14 | ₩10,782 | ₩11,598 | ₩10,689 | ₩11,290 | +4.71% | 7.3천 |
|---|
| 2026.04.13 | ₩11,050 | ₩11,250 | ₩10,956 | ₩10,956 | -0.85% | 2.4천 |
|---|
| 2026.04.10 | ₩10,555 | ₩10,929 | ₩10,555 | ₩10,756 | +1.90% | 4.3천 |
|---|
| 2026.04.09 | ₩10,662 | ₩10,662 | ₩10,489 | ₩10,595 | -0.63% | 2.6천 |
|---|
| 2026.04.08 | ₩10,863 | ₩10,863 | ₩10,422 | ₩10,823 | -0.37% | 9.9천 |
|---|
| 2026.04.07 | ₩10,756 | ₩10,943 | ₩10,756 | ₩10,823 | +0.62% | 1.7천 |
|---|
| 2026.04.06 | ₩11,090 | ₩11,090 | ₩11,090 | ₩11,090 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩11,090 | ₩11,090 | ₩11,090 | ₩11,090 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩10,328 | ₩11,357 | ₩10,328 | ₩11,090 | +7.37% | 2.6천 |
|---|
| 2026.03.31 | ₩10,889 | ₩11,036 | ₩10,569 | ₩10,702 | -1.72% | 5.2천 |
|---|
| 2026.03.30 | ₩11,744 | ₩11,744 | ₩10,609 | ₩10,889 | -7.28% | 3.6천 |
|---|
| 2026.03.27 | ₩10,662 | ₩11,504 | ₩10,662 | ₩11,143 | +4.51% | 4.7천 |
|---|
| 2026.03.26 | ₩11,130 | ₩11,157 | ₩10,849 | ₩11,010 | -1.08% | 4.7천 |
|---|
| 2026.03.25 | ₩11,598 | ₩11,598 | ₩11,170 | ₩11,357 | -2.07% | 3.7천 |
|---|
| 2026.03.24 | ₩11,531 | ₩11,744 | ₩11,491 | ₩11,691 | +1.39% | 900 |
|---|
| 2026.03.23 | ₩11,932 | ₩11,932 | ₩11,410 | ₩11,811 | -1.01% | 1.2만 |
|---|
| 2026.03.20 | ₩11,998 | ₩11,998 | ₩11,998 | ₩11,998 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩12,079 | ₩12,079 | ₩12,079 | ₩12,079 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩12,145 | ₩12,332 | ₩12,105 | ₩12,105 | -0.33% | 6.4천 |
|---|
| 2026.03.17 | ₩12,266 | ₩12,292 | ₩12,266 | ₩12,292 | +0.22% | 2.3천 |
|---|
| 2026.03.16 | ₩12,159 | ₩12,279 | ₩12,025 | ₩12,252 | +0.77% | 800 |
|---|
| 2026.03.13 | ₩12,212 | ₩12,212 | ₩12,212 | ₩12,212 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩11,865 | ₩12,212 | ₩11,865 | ₩12,212 | +2.93% | 2.7천 |
|---|
| 2026.03.11 | ₩12,266 | ₩12,266 | ₩12,266 | ₩12,266 | 0.00% | 400 |
|---|
| 2026.03.10 | ₩12,252 | ₩12,252 | ₩12,119 | ₩12,159 | -0.76% | 2.3천 |
|---|
| 2026.03.09 | ₩12,626 | ₩12,626 | ₩11,932 | ₩12,225 | -3.17% | 8.8천 |
|---|
| 2026.03.06 | ₩11,624 | ₩12,292 | ₩11,624 | ₩12,292 | +5.75% | 7.7천 |
|---|
| 2026.03.05 | ₩12,012 | ₩12,012 | ₩11,771 | ₩11,998 | -0.11% | 2.2천 |
|---|
| 2026.03.04 | ₩12,012 | ₩12,012 | ₩11,491 | ₩11,825 | -1.56% | 2.5천 |
|---|
| 2026.03.03 | ₩12,025 | ₩12,025 | ₩11,491 | ₩11,691 | -2.78% | 6.5천 |
|---|
| 2026.03.02 | ₩11,704 | ₩11,932 | ₩11,557 | ₩11,758 | +0.46% | 1.2만 |
|---|
| 2026.02.27 | ₩11,758 | ₩12,012 | ₩11,758 | ₩12,012 | +2.16% | 700 |
|---|
| 2026.02.26 | ₩11,838 | ₩11,838 | ₩11,718 | ₩11,731 | -0.90% | 1.1천 |
|---|
| 2026.02.25 | ₩11,918 | ₩12,212 | ₩11,838 | ₩12,038 | +1.01% | 7천 |
|---|
| 2026.02.24 | ₩11,290 | ₩11,798 | ₩11,290 | ₩11,731 | +3.91% | 1.3천 |
|---|
| 2026.02.23 | ₩11,758 | ₩11,758 | ₩11,651 | ₩11,651 | -0.91% | 1.1천 |
|---|
| 2026.02.20 | ₩11,811 | ₩11,918 | ₩11,410 | ₩11,758 | -0.45% | 1.3천 |
|---|
| 2026.02.19 | ₩11,384 | ₩11,744 | ₩11,250 | ₩11,691 | +2.70% | 6.3천 |
|---|
| 2026.02.18 | ₩11,304 | ₩11,357 | ₩11,023 | ₩11,277 | -0.24% | 1.4만 |
|---|
| 2026.02.17 | ₩11,624 | ₩11,891 | ₩11,170 | ₩11,223 | -3.45% | 1.3만 |
|---|
| 2026.02.13 | ₩11,410 | ₩11,744 | ₩11,210 | ₩11,624 | +1.87% | 6.3천 |
|---|
| 2026.02.12 | ₩11,517 | ₩11,918 | ₩11,424 | ₩11,704 | +1.62% | 1.5만 |
|---|
| 2026.02.11 | ₩12,159 | ₩12,386 | ₩11,491 | ₩11,504 | -5.38% | 3만 |
|---|
| 2026.02.10 | ₩11,918 | ₩12,292 | ₩11,517 | ₩12,266 | +2.91% | 1.8만 |
|---|
| 2026.02.09 | ₩11,638 | ₩12,666 | ₩11,117 | ₩11,598 | -0.34% | 78.8만 |
|---|
| 2026.02.06 | ₩11,437 | ₩11,704 | ₩11,197 | ₩11,290 | -1.29% | 1.7만 |
|---|
| 2026.02.05 | ₩11,437 | ₩11,664 | ₩11,437 | ₩11,664 | +1.99% | 700 |
|---|
| 2026.02.04 | ₩11,891 | ₩11,891 | ₩11,437 | ₩11,825 | -0.56% | 3.8천 |
|---|
| 2026.02.03 | ₩11,758 | ₩12,159 | ₩11,744 | ₩11,744 | -0.11% | 2.4천 |
|---|
| 2026.02.02 | ₩11,758 | ₩12,038 | ₩11,758 | ₩12,038 | +2.39% | 1.1천 |
|---|
| 2026.01.30 | ₩11,664 | ₩12,225 | ₩11,611 | ₩11,731 | +0.57% | 5.9천 |
|---|
| 2026.01.29 | ₩11,437 | ₩12,159 | ₩11,424 | ₩11,958 | +4.56% | 1.8천 |
|---|
| 2026.01.28 | ₩11,557 | ₩12,052 | ₩11,424 | ₩12,052 | +4.28% | 3.4천 |
|---|
| 2026.01.27 | ₩11,771 | ₩12,239 | ₩11,611 | ₩11,624 | -1.25% | 1.6천 |
|---|
| 2026.01.26 | ₩11,932 | ₩12,306 | ₩11,584 | ₩11,905 | -0.22% | 2.4천 |
|---|
| 2026.01.23 | ₩12,025 | ₩12,359 | ₩12,025 | ₩12,225 | +1.67% | 1.3천 |
|---|
| 2026.01.22 | ₩11,517 | ₩12,399 | ₩11,504 | ₩12,332 | +7.08% | 1.4천 |
|---|
| 2026.01.21 | ₩12,185 | ₩12,426 | ₩11,678 | ₩12,306 | +0.99% | 900 |
|---|
| 2026.01.20 | ₩12,292 | ₩12,359 | ₩11,678 | ₩12,346 | +0.43% | 3.6천 |
|---|
| 2026.01.16 | ₩12,573 | ₩12,573 | ₩12,560 | ₩12,560 | -0.11% | 500 |
|---|
| 2026.01.15 | ₩12,038 | ₩12,372 | ₩12,038 | ₩12,372 | +2.77% | 1.7천 |
|---|
| 2026.01.14 | ₩11,878 | ₩12,907 | ₩11,544 | ₩11,785 | -0.79% | 2.8천 |
|---|
| 2026.01.13 | ₩12,159 | ₩12,159 | ₩12,119 | ₩12,119 | -0.33% | 400 |
|---|
| 2026.01.12 | ₩12,225 | ₩12,359 | ₩12,159 | ₩12,159 | -0.55% | 6천 |
|---|
| 2026.01.09 | ₩11,998 | ₩12,052 | ₩11,918 | ₩12,052 | +0.45% | 3천 |
|---|
| 2026.01.08 | ₩11,651 | ₩11,891 | ₩11,584 | ₩11,891 | +2.06% | 4.3천 |
|---|
| 2026.01.07 | ₩11,664 | ₩11,664 | ₩11,464 | ₩11,464 | -1.72% | 1.9천 |
|---|
| 2026.01.06 | ₩11,357 | ₩11,477 | ₩11,290 | ₩11,384 | +0.24% | 7.9천 |
|---|
| 2026.01.05 | ₩11,357 | ₩11,611 | ₩11,197 | ₩11,437 | +0.71% | 1만 |
|---|
| 2026.01.02 | ₩11,638 | ₩11,691 | ₩11,277 | ₩11,397 | -2.07% | 7.2천 |
|---|
| 2025.12.31 | ₩11,384 | ₩11,758 | ₩11,250 | ₩11,557 | +1.53% | 1.1만 |
|---|
| 2025.12.30 | ₩11,477 | ₩11,851 | ₩11,397 | ₩11,557 | +0.70% | 1.1만 |
|---|
| 2025.12.29 | ₩11,290 | ₩11,611 | ₩11,290 | ₩11,410 | +1.07% | 1.3만 |
|---|
| 2025.12.26 | ₩11,678 | ₩11,691 | ₩11,290 | ₩11,491 | -1.60% | 1.3만 |
|---|
| 2025.12.24 | ₩11,704 | ₩11,744 | ₩11,317 | ₩11,704 | 0.00% | 5.3천 |
|---|
| 2025.12.23 | ₩11,704 | ₩11,891 | ₩11,517 | ₩11,744 | +0.34% | 3.5천 |
|---|
| 2025.12.22 | ₩11,624 | ₩11,891 | ₩11,531 | ₩11,744 | +1.03% | 6.1천 |
|---|
| 2025.12.19 | ₩11,557 | ₩12,159 | ₩11,517 | ₩11,891 | +2.89% | 3천 |
|---|
| 2025.12.18 | ₩12,132 | ₩12,132 | ₩11,544 | ₩11,811 | -2.64% | 3.4천 |
|---|
| 2025.12.17 | ₩12,199 | ₩12,292 | ₩11,424 | ₩11,958 | -1.97% | 1.4만 |
|---|
| 2025.12.16 | ₩12,025 | ₩12,586 | ₩11,851 | ₩12,159 | +1.11% | 1.5만 |
|---|
| 2025.12.15 | ₩12,560 | ₩12,560 | ₩12,038 | ₩12,079 | -3.83% | 2.9천 |
|---|
| 2025.12.12 | ₩12,386 | ₩12,760 | ₩11,825 | ₩12,626 | +1.94% | 1만 |
|---|
| 2025.12.11 | ₩13,000 | ₩13,094 | ₩12,372 | ₩12,479 | -4.01% | 1.7만 |
|---|
| 2025.12.10 | ₩12,920 | ₩12,920 | ₩12,453 | ₩12,733 | -1.45% | 900 |
|---|
| 2025.12.09 | ₩12,439 | ₩12,680 | ₩12,252 | ₩12,453 | +0.11% | 1.7천 |
|---|
| 2025.12.08 | ₩12,519 | ₩13,107 | ₩12,519 | ₩12,707 | +1.49% | 1.2천 |
|---|
| 2025.12.05 | ₩12,747 | ₩13,134 | ₩12,506 | ₩12,733 | -0.10% | 2.7천 |
|---|
| 2025.12.04 | ₩12,546 | ₩13,201 | ₩12,546 | ₩12,947 | +3.19% | 5.7만 |
|---|
| 2025.12.03 | ₩11,344 | ₩12,960 | ₩11,344 | ₩12,640 | +11.43% | 41.7만 |
|---|
| 2025.12.02 | ₩11,197 | ₩11,304 | ₩11,197 | ₩11,304 | +0.95% | 1.4만 |
|---|
| 2025.12.01 | ₩11,544 | ₩11,544 | ₩11,330 | ₩11,330 | -1.85% | 2.8천 |
|---|
| 2025.11.28 | ₩11,197 | ₩11,544 | ₩11,197 | ₩11,451 | +2.27% | 2.4천 |
|---|
| 2025.11.26 | ₩11,491 | ₩11,611 | ₩11,090 | ₩11,357 | -1.16% | 1.1만 |
|---|
| 2025.11.25 | ₩11,491 | ₩11,491 | ₩10,769 | ₩10,970 | -4.53% | 1.6만 |
|---|
| 2025.11.24 | ₩10,489 | ₩11,090 | ₩10,489 | ₩10,782 | +2.80% | 1.4만 |
|---|
| 2025.11.21 | ₩10,863 | ₩10,876 | ₩10,555 | ₩10,756 | -0.98% | 5.5천 |
|---|
| 2025.11.20 | ₩11,491 | ₩11,718 | ₩10,849 | ₩10,956 | -4.65% | 9.4천 |
|---|
| 2025.11.19 | ₩12,359 | ₩12,359 | ₩11,517 | ₩11,517 | -6.81% | 9.9천 |
|---|
| 2025.11.18 | ₩13,027 | ₩13,268 | ₩11,424 | ₩12,185 | -6.46% | 3.1만 |
|---|
| 2025.11.17 | ₩15,232 | ₩15,405 | ₩15,018 | ₩15,232 | 0.00% | 2.3천 |
|---|
| 2025.11.14 | ₩15,031 | ₩15,486 | ₩15,031 | ₩15,232 | +1.33% | 3천 |
|---|
| 2025.11.13 | ₩15,245 | ₩15,432 | ₩15,178 | ₩15,178 | -0.44% | 1.3천 |
|---|
| 2025.11.12 | ₩15,272 | ₩15,432 | ₩15,232 | ₩15,432 | +1.05% | 4.8천 |
|---|
| 2025.11.11 | ₩15,152 | ₩15,232 | ₩15,018 | ₩15,178 | +0.18% | 2.5천 |
|---|
| 2025.11.10 | ₩15,299 | ₩15,299 | ₩15,299 | ₩15,299 | 0.00% | 600 |
|---|
| 2025.11.07 | ₩14,831 | ₩15,045 | ₩14,617 | ₩15,005 | +1.17% | 1.9천 |
|---|
| 2025.11.06 | ₩15,045 | ₩15,045 | ₩14,911 | ₩14,965 | -0.53% | 1.3천 |
|---|
| 2025.11.05 | ₩14,818 | ₩15,045 | ₩14,818 | ₩15,045 | +1.53% | 600 |
|---|
| 2025.11.04 | ₩15,192 | ₩15,192 | ₩15,192 | ₩15,192 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩15,258 | ₩15,258 | ₩15,138 | ₩15,192 | -0.44% | 1.9천 |
|---|
| 2025.10.31 | ₩15,018 | ₩15,071 | ₩14,991 | ₩15,058 | +0.27% | 1.6천 |
|---|
| 2025.10.30 | ₩15,058 | ₩15,058 | ₩14,430 | ₩14,991 | -0.44% | 7천 |
|---|
| 2025.10.29 | ₩15,232 | ₩15,232 | ₩15,232 | ₩15,232 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩15,138 | ₩15,285 | ₩15,138 | ₩15,218 | +0.53% | 1.8천 |
|---|
| 2025.10.27 | ₩15,098 | ₩15,098 | ₩15,045 | ₩15,045 | -0.35% | 1.9천 |
|---|
| 2025.10.24 | ₩14,938 | ₩15,005 | ₩14,938 | ₩15,005 | +0.45% | 1.1천 |
|---|
| 2025.10.23 | ₩14,791 | ₩15,138 | ₩14,791 | ₩15,138 | +2.35% | 500 |
|---|
| 2025.10.22 | ₩14,831 | ₩15,272 | ₩14,804 | ₩15,138 | +2.07% | 3.3천 |
|---|
| 2025.10.21 | ₩15,031 | ₩15,299 | ₩15,031 | ₩15,258 | +1.51% | 8.7천 |
|---|
| 2025.10.20 | ₩14,898 | ₩14,991 | ₩14,724 | ₩14,991 | +0.63% | 2.4천 |
|---|
| 2025.10.17 | ₩14,617 | ₩14,898 | ₩14,604 | ₩14,898 | +1.92% | 1.3천 |
|---|
| 2025.10.16 | ₩14,791 | ₩14,898 | ₩14,711 | ₩14,898 | +0.72% | 1.3천 |
|---|
| 2025.10.15 | ₩14,777 | ₩15,112 | ₩14,724 | ₩14,924 | +0.99% | 2천 |
|---|
| 2025.10.14 | ₩14,083 | ₩15,285 | ₩14,083 | ₩14,884 | +5.69% | 8.5천 |
|---|
| 2025.10.13 | ₩14,871 | ₩14,965 | ₩14,123 | ₩14,965 | +0.63% | 3.5천 |
|---|
| 2025.10.10 | ₩14,938 | ₩15,098 | ₩14,724 | ₩14,871 | -0.45% | 6.9천 |
|---|