시장 데이터를 불러오는 중
전체 종목
Electrovaya Inc. - Common Shares 과거 주가
Electrovaya Inc. - Common Shares · ELVA · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Electrovaya Inc. - Common Shares · ELVA · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,791 | ₩7,791 | ₩7,538 | ₩7,671 | -1.54% | 53.2만 |
| 2026.10.08 | ₩8,325 | ₩8,338 | ₩7,698 | ₩7,724 | -7.21% | 74.9만 |
| 2026.10.07 | ₩8,511 | ₩8,525 | ₩8,231 | ₩8,498 | -0.16% | 21.5만 |
| 2026.10.06 | ₩8,578 | ₩8,912 | ₩8,498 | ₩8,672 | +1.09% | 22만 |
| 2026.10.05 | ₩8,845 | ₩8,845 | ₩8,431 | ₩8,485 | -4.07% | 28만 |
| 2026.10.02 | ₩8,805 | ₩8,925 | ₩8,685 | ₩8,845 | +0.45% | 26.8만 |
| 2026.10.01 | ₩8,685 | ₩8,792 | ₩8,511 | ₩8,578 | -1.23% | 28.8만 |
| 2026.09.30 | ₩8,525 | ₩8,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,698 |
| +2.03% |
| 28.9만 |
| 2026.09.29 | ₩8,338 | ₩8,578 | ₩8,258 | ₩8,471 | +1.60% | 57.9만 |
|---|
| 2026.09.28 | ₩8,338 | ₩8,338 | ₩8,018 | ₩8,178 | -1.92% | 47.2만 |
|---|
| 2026.09.25 | ₩8,605 | ₩8,685 | ₩8,405 | ₩8,471 | -1.55% | 25.4만 |
|---|
| 2026.09.24 | ₩8,485 | ₩8,645 | ₩8,418 | ₩8,525 | +0.47% | 27.1만 |
|---|
| 2026.09.23 | ₩8,898 | ₩8,952 | ₩8,605 | ₩8,605 | -3.30% | 30.7만 |
|---|
| 2026.09.22 | ₩8,992 | ₩9,058 | ₩8,832 | ₩8,978 | -0.15% | 36.7만 |
|---|
| 2026.09.21 | ₩9,045 | ₩9,152 | ₩8,898 | ₩9,032 | -0.15% | 39.1만 |
|---|
| 2026.09.18 | ₩8,738 | ₩8,832 | ₩8,511 | ₩8,818 | +0.92% | 31.4만 |
|---|
| 2026.09.17 | ₩8,511 | ₩8,898 | ₩8,511 | ₩8,658 | +1.72% | 36.4만 |
|---|
| 2026.09.16 | ₩8,338 | ₩8,391 | ₩8,045 | ₩8,258 | -0.96% | 35.6만 |
|---|
| 2026.09.15 | ₩8,431 | ₩8,538 | ₩8,231 | ₩8,271 | -1.90% | 21.7만 |
|---|
| 2026.09.14 | ₩8,245 | ₩8,551 | ₩8,205 | ₩8,511 | +3.24% | 38.8만 |
|---|
| 2026.09.11 | ₩9,058 | ₩9,058 | ₩8,485 | ₩8,578 | -5.30% | 36.9만 |
|---|
| 2026.09.10 | ₩8,832 | ₩9,072 | ₩8,778 | ₩8,792 | -0.45% | 23.8만 |
|---|
| 2026.09.09 | ₩9,512 | ₩9,672 | ₩9,018 | ₩9,045 | -4.91% | 31.5만 |
|---|
| 2026.09.08 | ₩9,392 | ₩9,765 | ₩9,339 | ₩9,539 | +1.56% | 39.6만 |
|---|
| 2026.09.04 | ₩9,032 | ₩9,232 | ₩9,032 | ₩9,205 | +1.92% | 25.2만 |
|---|
| 2026.09.03 | ₩8,725 | ₩9,045 | ₩8,618 | ₩9,005 | +3.21% | 24.3만 |
|---|
| 2026.09.02 | ₩8,792 | ₩8,805 | ₩8,551 | ₩8,631 | -1.82% | 47.2만 |
|---|
| 2026.09.01 | ₩8,752 | ₩8,818 | ₩8,578 | ₩8,725 | -0.30% | 28.4만 |
|---|
| 2026.08.31 | ₩8,818 | ₩8,925 | ₩8,551 | ₩8,872 | +0.61% | 50.6만 |
|---|
| 2026.08.28 | ₩9,165 | ₩9,325 | ₩8,752 | ₩8,872 | -3.20% | 55.4만 |
|---|
| 2026.08.27 | ₩8,978 | ₩9,152 | ₩8,765 | ₩9,125 | +1.63% | 50.2만 |
|---|
| 2026.08.26 | ₩8,912 | ₩9,072 | ₩8,578 | ₩8,738 | -1.95% | 42.5만 |
|---|
| 2026.08.25 | ₩8,752 | ₩9,018 | ₩8,631 | ₩8,898 | +1.68% | 63.5만 |
|---|
| 2026.08.24 | ₩8,752 | ₩8,752 | ₩8,311 | ₩8,538 | -2.44% | 50.7만 |
|---|
| 2026.08.21 | ₩8,898 | ₩9,165 | ₩8,658 | ₩8,858 | -0.45% | 56.5만 |
|---|
| 2026.08.20 | ₩9,765 | ₩9,765 | ₩8,645 | ₩8,912 | -8.74% | 107.2만 |
|---|
| 2026.08.19 | ₩10,006 | ₩10,312 | ₩9,552 | ₩9,765 | -2.40% | 53만 |
|---|
| 2026.08.18 | ₩9,992 | ₩10,232 | ₩9,872 | ₩10,006 | +0.13% | 45.6만 |
|---|
| 2026.08.17 | ₩10,406 | ₩10,499 | ₩10,192 | ₩10,272 | -1.28% | 47.1만 |
|---|
| 2026.08.14 | ₩10,099 | ₩10,673 | ₩10,072 | ₩10,606 | +5.02% | 62.6만 |
|---|
| 2026.08.13 | ₩9,926 | ₩10,312 | ₩9,872 | ₩10,126 | +2.02% | 63.4만 |
|---|
| 2026.08.12 | ₩9,886 | ₩10,272 | ₩9,605 | ₩10,219 | +3.37% | 103.4만 |
|---|
| 2026.08.11 | ₩9,832 | ₩10,566 | ₩9,592 | ₩9,779 | -0.54% | 230.2만 |
|---|
| 2026.08.10 | ₩12,901 | ₩13,194 | ₩12,260 | ₩12,380 | -4.03% | 72.6만 |
|---|
| 2026.08.07 | ₩12,687 | ₩13,114 | ₩12,167 | ₩12,954 | +2.10% | 50.8만 |
|---|
| 2026.08.06 | ₩12,607 | ₩13,087 | ₩12,060 | ₩12,380 | -1.80% | 41.9만 |
|---|
| 2026.08.05 | ₩12,434 | ₩13,021 | ₩12,340 | ₩12,420 | -0.11% | 63.4만 |
|---|
| 2026.08.04 | ₩11,927 | ₩12,567 | ₩11,780 | ₩12,260 | +2.80% | 52.1만 |
|---|
| 2026.08.03 | ₩11,046 | ₩11,820 | ₩10,873 | ₩11,700 | +5.92% | 33.2만 |
|---|
| 2026.07.31 | ₩11,793 | ₩11,793 | ₩10,886 | ₩10,966 | -7.01% | 50.9만 |
|---|
| 2026.07.30 | ₩10,846 | ₩11,460 | ₩10,699 | ₩11,420 | +5.29% | 64.4만 |
|---|
| 2026.07.29 | ₩10,339 | ₩10,846 | ₩10,019 | ₩10,232 | -1.03% | 52.8만 |
|---|
| 2026.07.28 | ₩10,806 | ₩10,979 | ₩10,059 | ₩10,659 | -1.36% | 53.2만 |
|---|
| 2026.07.27 | ₩11,220 | ₩11,513 | ₩10,806 | ₩11,206 | -0.12% | 44.7만 |
|---|
| 2026.07.24 | ₩11,380 | ₩11,780 | ₩11,006 | ₩11,113 | -2.34% | 57만 |
|---|
| 2026.07.23 | ₩12,127 | ₩12,127 | ₩11,273 | ₩11,500 | -5.17% | 69.8만 |
|---|
| 2026.07.22 | ₩13,354 | ₩13,621 | ₩12,087 | ₩12,127 | -9.19% | 59.1만 |
|---|
| 2026.07.21 | ₩12,300 | ₩13,861 | ₩12,300 | ₩13,594 | +10.52% | 129.3만 |
|---|
| 2026.07.20 | ₩12,834 | ₩13,514 | ₩11,953 | ₩12,220 | -4.78% | 87만 |
|---|
| 2026.07.17 | ₩12,634 | ₩12,834 | ₩11,887 | ₩12,647 | +0.11% | 114.4만 |
|---|
| 2026.07.16 | ₩15,102 | ₩16,009 | ₩12,487 | ₩12,727 | -15.72% | 327.7만 |
|---|
| 2026.07.15 | ₩16,276 | ₩16,409 | ₩13,608 | ₩15,689 | -3.61% | 3003.1만 |
|---|
| 2026.07.14 | ₩10,459 | ₩10,886 | ₩10,392 | ₩10,526 | +0.64% | 49.2만 |
|---|
| 2026.07.13 | ₩11,446 | ₩11,446 | ₩10,179 | ₩10,392 | -9.21% | 72.8만 |
|---|
| 2026.07.10 | ₩11,927 | ₩12,153 | ₩11,473 | ₩11,500 | -3.58% | 30.4만 |
|---|
| 2026.07.09 | ₩12,300 | ₩12,314 | ₩11,753 | ₩12,007 | -2.39% | 23.3만 |
|---|
| 2026.07.08 | ₩11,980 | ₩12,274 | ₩11,647 | ₩12,047 | +0.56% | 28.7만 |
|---|
| 2026.07.07 | ₩12,740 | ₩12,901 | ₩11,606 | ₩11,980 | -5.97% | 50.1만 |
|---|
| 2026.07.06 | ₩13,061 | ₩13,514 | ₩12,794 | ₩12,901 | -1.23% | 28만 |
|---|
| 2026.07.02 | ₩14,075 | ₩14,261 | ₩12,821 | ₩12,941 | -8.06% | 39.4만 |
|---|
| 2026.07.01 | ₩13,954 | ₩14,461 | ₩13,648 | ₩13,981 | +0.19% | 15.7만 |
|---|
| 2026.06.30 | ₩13,674 | ₩14,221 | ₩13,608 | ₩14,008 | +2.44% | 32.3만 |
|---|
| 2026.06.29 | ₩13,074 | ₩13,821 | ₩12,914 | ₩13,661 | +4.49% | 24.6만 |
|---|
| 2026.06.26 | ₩12,727 | ₩13,394 | ₩12,727 | ₩13,021 | +2.31% | 39.8만 |
|---|
| 2026.06.25 | ₩13,007 | ₩13,301 | ₩12,554 | ₩12,901 | -0.82% | 31.3만 |
|---|
| 2026.06.24 | ₩13,207 | ₩13,488 | ₩12,380 | ₩12,740 | -3.54% | 40.3만 |
|---|
| 2026.06.23 | ₩13,287 | ₩13,861 | ₩13,127 | ₩13,287 | 0.00% | 32.3만 |
|---|
| 2026.06.22 | ₩13,901 | ₩14,088 | ₩13,141 | ₩13,794 | -0.77% | 42.2만 |
|---|
| 2026.06.18 | ₩13,741 | ₩13,994 | ₩13,221 | ₩13,901 | +1.17% | 29.6만 |
|---|
| 2026.06.17 | ₩12,767 | ₩13,648 | ₩12,714 | ₩13,207 | +3.45% | 23.7만 |
|---|
| 2026.06.16 | ₩13,474 | ₩13,701 | ₩12,740 | ₩12,767 | -5.25% | 34.2만 |
|---|
| 2026.06.15 | ₩13,114 | ₩13,648 | ₩13,114 | ₩13,501 | +2.95% | 29.9만 |
|---|
| 2026.06.12 | ₩13,087 | ₩13,101 | ₩12,434 | ₩12,674 | -3.16% | 33.4만 |
|---|
| 2026.06.11 | ₩12,407 | ₩13,167 | ₩12,167 | ₩13,087 | +5.48% | 38.3만 |
|---|
| 2026.06.10 | ₩12,954 | ₩13,194 | ₩12,274 | ₩12,407 | -4.22% | 34.4만 |
|---|
| 2026.06.09 | ₩14,008 | ₩14,328 | ₩12,447 | ₩13,141 | -6.19% | 30만 |
|---|
| 2026.06.08 | ₩14,501 | ₩14,501 | ₩13,621 | ₩13,808 | -4.78% | 30.2만 |
|---|
| 2026.06.05 | ₩14,862 | ₩14,862 | ₩13,581 | ₩13,794 | -7.18% | 52.7만 |
|---|
| 2026.06.04 | ₩14,862 | ₩15,395 | ₩14,221 | ₩14,822 | -0.27% | 51.4만 |
|---|
| 2026.06.03 | ₩16,409 | ₩16,409 | ₩14,995 | ₩15,048 | -8.29% | 45.3만 |
|---|
| 2026.06.02 | ₩15,342 | ₩17,050 | ₩15,342 | ₩16,356 | +6.61% | 69.3만 |
|---|
| 2026.06.01 | ₩15,342 | ₩15,582 | ₩15,075 | ₩15,115 | -1.48% | 50.6만 |
|---|
| 2026.05.29 | ₩15,729 | ₩15,849 | ₩14,995 | ₩15,595 | -0.85% | 31.8만 |
|---|
| 2026.05.28 | ₩15,142 | ₩15,862 | ₩14,875 | ₩15,622 | +3.17% | 33.1만 |
|---|
| 2026.05.27 | ₩15,569 | ₩15,822 | ₩14,982 | ₩15,435 | -0.86% | 25.6만 |
|---|
| 2026.05.26 | ₩14,995 | ₩15,822 | ₩14,968 | ₩15,542 | +3.65% | 61.1만 |
|---|
| 2026.05.22 | ₩13,901 | ₩14,768 | ₩13,808 | ₩14,515 | +4.41% | 33.1만 |
|---|
| 2026.05.21 | ₩13,541 | ₩13,994 | ₩13,341 | ₩13,754 | +1.58% | 29.5만 |
|---|
| 2026.05.20 | ₩12,914 | ₩13,741 | ₩12,540 | ₩13,594 | +5.27% | 43.7만 |
|---|
| 2026.05.19 | ₩12,981 | ₩13,154 | ₩11,727 | ₩12,634 | -2.67% | 71.7만 |
|---|
| 2026.05.18 | ₩12,794 | ₩13,354 | ₩12,274 | ₩13,034 | +1.88% | 72.7만 |
|---|
| 2026.05.15 | ₩13,941 | ₩14,541 | ₩12,740 | ₩12,740 | -8.61% | 122.1만 |
|---|
| 2026.05.14 | ₩14,101 | ₩14,982 | ₩13,808 | ₩14,888 | +5.58% | 82.8만 |
|---|
| 2026.05.13 | ₩14,021 | ₩14,408 | ₩13,474 | ₩14,075 | +0.38% | 82.8만 |
|---|
| 2026.05.12 | ₩14,768 | ₩14,768 | ₩13,354 | ₩13,848 | -6.23% | 53.8만 |
|---|
| 2026.05.11 | ₩14,048 | ₩15,595 | ₩13,861 | ₩14,955 | +6.46% | 83.1만 |
|---|
| 2026.05.08 | ₩13,408 | ₩14,075 | ₩13,087 | ₩14,075 | +4.98% | 37.8만 |
|---|
| 2026.05.07 | ₩14,221 | ₩14,248 | ₩13,007 | ₩13,047 | -8.26% | 37.6만 |
|---|
| 2026.05.06 | ₩13,914 | ₩14,088 | ₩13,474 | ₩13,981 | +0.48% | 35.7만 |
|---|
| 2026.05.05 | ₩12,740 | ₩13,794 | ₩12,674 | ₩13,648 | +7.12% | 46.4만 |
|---|
| 2026.05.04 | ₩12,687 | ₩12,847 | ₩12,354 | ₩12,607 | -0.63% | 22.5만 |
|---|
| 2026.05.01 | ₩12,394 | ₩12,700 | ₩12,287 | ₩12,674 | +2.26% | 20.8만 |
|---|
| 2026.04.30 | ₩12,073 | ₩12,500 | ₩11,900 | ₩12,354 | +2.32% | 20.3만 |
|---|
| 2026.04.29 | ₩12,033 | ₩12,047 | ₩11,673 | ₩12,007 | -0.22% | 25.6만 |
|---|
| 2026.04.28 | ₩12,234 | ₩12,234 | ₩11,526 | ₩12,033 | -1.64% | 25.4만 |
|---|
| 2026.04.27 | ₩12,954 | ₩12,981 | ₩12,087 | ₩12,420 | -4.12% | 25.3만 |
|---|
| 2026.04.24 | ₩13,728 | ₩13,728 | ₩12,954 | ₩12,994 | -5.34% | 28.8만 |
|---|
| 2026.04.23 | ₩13,581 | ₩14,168 | ₩13,087 | ₩13,541 | -0.29% | 53.9만 |
|---|
| 2026.04.22 | ₩13,034 | ₩13,488 | ₩12,740 | ₩13,488 | +3.48% | 35.4만 |
|---|
| 2026.04.21 | ₩13,247 | ₩13,594 | ₩12,620 | ₩12,660 | -4.43% | 34.5만 |
|---|
| 2026.04.20 | ₩12,700 | ₩13,448 | ₩12,674 | ₩13,287 | +4.62% | 34.3만 |
|---|
| 2026.04.17 | ₩13,061 | ₩13,207 | ₩12,607 | ₩12,847 | -1.63% | 33.2만 |
|---|
| 2026.04.16 | ₩12,447 | ₩12,861 | ₩12,127 | ₩12,780 | +2.68% | 44.3만 |
|---|
| 2026.04.15 | ₩12,740 | ₩13,234 | ₩12,487 | ₩12,607 | -1.05% | 77.8만 |
|---|
| 2026.04.14 | ₩11,446 | ₩12,807 | ₩11,446 | ₩12,767 | +11.54% | 84만 |
|---|
| 2026.04.13 | ₩10,966 | ₩11,553 | ₩10,473 | ₩11,366 | +3.65% | 46.8만 |
|---|
| 2026.04.10 | ₩11,033 | ₩11,446 | ₩10,779 | ₩11,020 | -0.12% | 20.6만 |
|---|
| 2026.04.09 | ₩10,766 | ₩11,166 | ₩10,579 | ₩10,953 | +1.73% | 25.6만 |
|---|
| 2026.04.08 | ₩10,739 | ₩10,993 | ₩10,312 | ₩10,819 | +0.75% | 30.9만 |
|---|
| 2026.04.07 | ₩10,606 | ₩10,939 | ₩9,872 | ₩10,086 | -4.91% | 23.3만 |
|---|
| 2026.04.06 | ₩10,766 | ₩10,966 | ₩10,646 | ₩10,753 | -0.12% | 25.5만 |
|---|
| 2026.04.02 | ₩10,392 | ₩11,140 | ₩10,139 | ₩10,739 | +3.34% | 29.6만 |
|---|
| 2026.04.01 | ₩10,499 | ₩10,979 | ₩10,473 | ₩10,846 | +3.30% | 35.9만 |
|---|
| 2026.03.31 | ₩9,659 | ₩10,526 | ₩9,659 | ₩10,433 | +8.01% | 41.6만 |
|---|
| 2026.03.30 | ₩9,872 | ₩10,072 | ₩9,405 | ₩9,659 | -2.16% | 39.3만 |
|---|
| 2026.03.27 | ₩10,019 | ₩10,059 | ₩9,525 | ₩9,872 | -1.46% | 32만 |
|---|
| 2026.03.26 | ₩10,179 | ₩10,219 | ₩9,739 | ₩9,805 | -3.67% | 20.7만 |
|---|
| 2026.03.25 | ₩10,433 | ₩11,006 | ₩10,299 | ₩10,379 | -0.51% | 32.9만 |
|---|
| 2026.03.24 | ₩9,765 | ₩10,232 | ₩9,672 | ₩10,206 | +4.51% | 30만 |
|---|
| 2026.03.23 | ₩9,699 | ₩10,312 | ₩9,672 | ₩10,219 | +5.36% | 39.3만 |
|---|
| 2026.03.20 | ₩10,219 | ₩10,219 | ₩9,512 | ₩9,659 | -5.48% | 25.2만 |
|---|
| 2026.03.19 | ₩9,952 | ₩10,366 | ₩9,712 | ₩10,206 | +2.55% | 14.1만 |
|---|
| 2026.03.18 | ₩10,833 | ₩10,913 | ₩10,126 | ₩10,126 | -6.53% | 18.7만 |
|---|
| 2026.03.17 | ₩10,993 | ₩11,326 | ₩10,699 | ₩11,006 | +0.12% | 34.4만 |
|---|
| 2026.03.16 | ₩10,766 | ₩11,300 | ₩10,686 | ₩11,006 | +2.23% | 19.1만 |
|---|
| 2026.03.13 | ₩11,606 | ₩11,793 | ₩10,486 | ₩10,646 | -8.28% | 47.2만 |
|---|
| 2026.03.12 | ₩11,153 | ₩11,780 | ₩11,046 | ₩11,500 | +3.11% | 26.7만 |
|---|
| 2026.03.11 | ₩10,993 | ₩11,460 | ₩10,833 | ₩11,406 | +3.76% | 31.1만 |
|---|
| 2026.03.10 | ₩10,259 | ₩11,273 | ₩10,259 | ₩10,899 | +6.24% | 44.8만 |
|---|
| 2026.03.09 | ₩10,032 | ₩10,446 | ₩9,886 | ₩10,352 | +3.19% | 45.8만 |
|---|
| 2026.03.06 | ₩10,072 | ₩10,779 | ₩10,046 | ₩10,392 | +3.18% | 55.7만 |
|---|
| 2026.03.05 | ₩10,859 | ₩10,926 | ₩9,872 | ₩10,379 | -4.42% | 54.2만 |
|---|
| 2026.03.04 | ₩9,805 | ₩11,006 | ₩9,805 | ₩10,873 | +10.88% | 65.2만 |
|---|
| 2026.03.03 | ₩9,819 | ₩9,979 | ₩9,405 | ₩9,792 | -0.27% | 30.2만 |
|---|
| 2026.03.02 | ₩9,805 | ₩10,473 | ₩9,779 | ₩10,299 | +5.03% | 25.3만 |
|---|
| 2026.02.27 | ₩10,139 | ₩10,259 | ₩9,926 | ₩10,086 | -0.53% | 21.5만 |
|---|
| 2026.02.26 | ₩10,246 | ₩10,473 | ₩9,939 | ₩10,419 | +1.69% | 22.6만 |
|---|
| 2026.02.25 | ₩10,806 | ₩10,806 | ₩10,046 | ₩10,246 | -5.19% | 31.5만 |
|---|
| 2026.02.24 | ₩9,792 | ₩10,713 | ₩9,739 | ₩10,673 | +8.99% | 57.2만 |
|---|
| 2026.02.23 | ₩10,232 | ₩10,232 | ₩9,552 | ₩9,739 | -4.82% | 49.6만 |
|---|
| 2026.02.20 | ₩10,486 | ₩10,806 | ₩10,232 | ₩10,232 | -2.42% | 52만 |
|---|
| 2026.02.19 | ₩10,779 | ₩10,846 | ₩10,206 | ₩10,726 | -0.50% | 57.8만 |
|---|
| 2026.02.18 | ₩10,526 | ₩10,953 | ₩10,446 | ₩10,873 | +3.30% | 45.7만 |
|---|
| 2026.02.17 | ₩10,272 | ₩10,646 | ₩10,179 | ₩10,473 | +1.95% | 38.1만 |
|---|
| 2026.02.13 | ₩10,219 | ₩10,939 | ₩9,685 | ₩10,339 | +1.17% | 121만 |
|---|
| 2026.02.12 | ₩12,527 | ₩12,674 | ₩11,580 | ₩11,673 | -6.82% | 54.5만 |
|---|
| 2026.02.11 | ₩12,447 | ₩12,540 | ₩11,873 | ₩12,420 | -0.21% | 33.1만 |
|---|
| 2026.02.10 | ₩12,660 | ₩12,714 | ₩12,100 | ₩12,113 | -4.32% | 27.7만 |
|---|
| 2026.02.09 | ₩11,993 | ₩12,647 | ₩11,473 | ₩12,554 | +4.67% | 55.2만 |
|---|
| 2026.02.06 | ₩11,326 | ₩12,100 | ₩11,220 | ₩11,807 | +4.24% | 52.1만 |
|---|
| 2026.02.05 | ₩12,007 | ₩12,140 | ₩10,819 | ₩10,886 | -9.33% | 97.3만 |
|---|
| 2026.02.04 | ₩14,915 | ₩15,235 | ₩12,060 | ₩12,300 | -17.53% | 111.7만 |
|---|
| 2026.02.03 | ₩14,728 | ₩15,849 | ₩14,181 | ₩14,835 | +0.72% | 106.2만 |
|---|
| 2026.02.02 | ₩14,328 | ₩15,209 | ₩13,661 | ₩14,982 | +4.56% | 59.5만 |
|---|
| 2026.01.30 | ₩13,794 | ₩14,595 | ₩13,541 | ₩14,448 | +4.74% | 66.7만 |
|---|
| 2026.01.29 | ₩14,421 | ₩14,421 | ₩13,261 | ₩14,088 | -2.31% | 90.9만 |
|---|
| 2026.01.28 | ₩14,595 | ₩14,768 | ₩13,981 | ₩14,221 | -2.56% | 37.5만 |
|---|
| 2026.01.27 | ₩13,634 | ₩14,581 | ₩13,421 | ₩14,555 | +6.75% | 61.2만 |
|---|
| 2026.01.26 | ₩14,688 | ₩15,008 | ₩13,688 | ₩13,834 | -5.81% | 145.5만 |
|---|
| 2026.01.23 | ₩14,875 | ₩15,289 | ₩14,475 | ₩14,702 | -1.17% | 94.2만 |
|---|
| 2026.01.22 | ₩14,595 | ₩14,888 | ₩14,141 | ₩14,782 | +1.28% | 65.5만 |
|---|
| 2026.01.21 | ₩14,355 | ₩14,608 | ₩13,394 | ₩14,288 | -0.46% | 209.8만 |
|---|
| 2026.01.20 | ₩12,901 | ₩14,341 | ₩12,727 | ₩14,155 | +9.72% | 108.7만 |
|---|
| 2026.01.16 | ₩12,140 | ₩13,287 | ₩12,007 | ₩13,101 | +7.91% | 69.3만 |
|---|
| 2026.01.15 | ₩11,847 | ₩12,300 | ₩11,566 | ₩12,087 | +2.03% | 45.1만 |
|---|
| 2026.01.14 | ₩11,380 | ₩11,740 | ₩11,100 | ₩11,593 | +1.88% | 34.3만 |
|---|
| 2026.01.13 | ₩11,993 | ₩12,073 | ₩10,993 | ₩11,420 | -4.78% | 73.1만 |
|---|
| 2026.01.12 | ₩11,793 | ₩12,020 | ₩11,393 | ₩11,967 | +1.47% | 29.4만 |
|---|
| 2026.01.09 | ₩11,673 | ₩11,993 | ₩11,540 | ₩11,807 | +1.14% | 35.8만 |
|---|
| 2026.01.08 | ₩11,593 | ₩11,807 | ₩11,193 | ₩11,647 | +0.46% | 38.2만 |
|---|
| 2026.01.07 | ₩11,540 | ₩12,167 | ₩11,340 | ₩11,660 | +1.04% | 42만 |
|---|
| 2026.01.06 | ₩11,380 | ₩11,713 | ₩10,846 | ₩11,580 | +1.76% | 56.9만 |
|---|
| 2026.01.05 | ₩10,739 | ₩11,673 | ₩10,739 | ₩11,313 | +5.34% | 94.3만 |
|---|
| 2026.01.02 | ₩10,539 | ₩11,260 | ₩10,473 | ₩10,566 | +0.25% | 64.9만 |
|---|
| 2025.12.31 | ₩10,326 | ₩10,539 | ₩10,072 | ₩10,539 | +2.07% | 23.4만 |
|---|
| 2025.12.30 | ₩10,526 | ₩10,633 | ₩10,312 | ₩10,326 | -1.90% | 38만 |
|---|
| 2025.12.29 | ₩10,539 | ₩10,579 | ₩10,206 | ₩10,459 | -0.76% | 30.6만 |
|---|
| 2025.12.26 | ₩10,579 | ₩10,659 | ₩10,299 | ₩10,646 | +0.63% | 31.8만 |
|---|
| 2025.12.24 | ₩10,299 | ₩10,619 | ₩10,126 | ₩10,499 | +1.94% | 38.7만 |
|---|
| 2025.12.23 | ₩10,006 | ₩10,446 | ₩9,805 | ₩10,312 | +3.07% | 51.9만 |
|---|
| 2025.12.22 | ₩9,058 | ₩10,046 | ₩9,058 | ₩10,006 | +10.46% | 76.5만 |
|---|
| 2025.12.19 | ₩8,978 | ₩9,218 | ₩8,792 | ₩9,045 | +0.74% | 45만 |
|---|
| 2025.12.18 | ₩8,712 | ₩9,765 | ₩8,631 | ₩8,992 | +3.22% | 66만 |
|---|
| 2025.12.17 | ₩8,765 | ₩8,898 | ₩8,378 | ₩8,418 | -3.96% | 37.2만 |
|---|
| 2025.12.16 | ₩8,858 | ₩9,325 | ₩8,551 | ₩8,738 | -1.36% | 52.5만 |
|---|
| 2025.12.15 | ₩8,885 | ₩8,925 | ₩8,325 | ₩8,885 | 0.00% | 73.4만 |
|---|
| 2025.12.12 | ₩9,325 | ₩9,325 | ₩8,338 | ₩8,832 | -5.29% | 140.7만 |
|---|
| 2025.12.11 | ₩7,511 | ₩9,285 | ₩6,710 | ₩9,259 | +23.27% | 259.5만 |
|---|
| 2025.12.10 | ₩7,297 | ₩7,337 | ₩7,004 | ₩7,177 | -1.65% | 82.3만 |
|---|
| 2025.12.09 | ₩7,057 | ₩7,337 | ₩7,004 | ₩7,177 | +1.70% | 44.5만 |
|---|
| 2025.12.08 | ₩7,217 | ₩7,217 | ₩6,790 | ₩7,111 | -1.48% | 66.9만 |
|---|
| 2025.12.05 | ₩7,097 | ₩7,231 | ₩6,884 | ₩7,151 | +0.75% | 68.2만 |
|---|
| 2025.12.04 | ₩6,617 | ₩7,151 | ₩6,497 | ₩7,017 | +6.05% | 69만 |
|---|
| 2025.12.03 | ₩6,203 | ₩6,590 | ₩6,123 | ₩6,564 | +5.81% | 55.6만 |
|---|
| 2025.12.02 | ₩6,284 | ₩6,470 | ₩6,203 | ₩6,243 | -0.64% | 54.9만 |
|---|
| 2025.12.01 | ₩6,203 | ₩6,203 | ₩5,977 | ₩6,137 | -1.08% | 41.7만 |
|---|
| 2025.11.28 | ₩6,297 | ₩6,377 | ₩6,163 | ₩6,310 | +0.21% | 25.1만 |
|---|
| 2025.11.26 | ₩6,043 | ₩6,257 | ₩5,990 | ₩6,230 | +3.09% | 69.8만 |
|---|
| 2025.11.25 | ₩5,670 | ₩6,123 | ₩5,643 | ₩6,030 | +6.35% | 62.9만 |
|---|
| 2025.11.24 | ₩5,803 | ₩5,963 | ₩5,616 | ₩5,643 | -2.76% | 59.6만 |
|---|
| 2025.11.21 | ₩5,737 | ₩5,763 | ₩5,470 | ₩5,737 | 0.00% | 126.3만 |
|---|
| 2025.11.20 | ₩6,083 | ₩6,337 | ₩5,710 | ₩5,750 | -5.48% | 62.3만 |
|---|
| 2025.11.19 | ₩6,217 | ₩6,377 | ₩5,990 | ₩6,043 | -2.79% | 89.9만 |
|---|
| 2025.11.18 | ₩6,177 | ₩6,337 | ₩6,097 | ₩6,123 | -0.86% | 47.7만 |
|---|
| 2025.11.17 | ₩6,364 | ₩6,644 | ₩6,150 | ₩6,190 | -2.73% | 61.5만 |
|---|
| 2025.11.14 | ₩6,083 | ₩6,577 | ₩6,030 | ₩6,337 | +4.17% | 103.2만 |
|---|
| 2025.11.13 | ₩6,790 | ₩6,790 | ₩6,537 | ₩6,697 | -1.38% | 50.7만 |
|---|
| 2025.11.12 | ₩6,871 | ₩6,977 | ₩6,697 | ₩6,804 | -0.97% | 38.3만 |
|---|
| 2025.11.11 | ₩7,177 | ₩7,177 | ₩6,710 | ₩6,790 | -5.39% | 60.3만 |
|---|
| 2025.11.10 | ₩7,324 | ₩7,444 | ₩7,111 | ₩7,204 | -1.64% | 58.4만 |
|---|
| 2025.11.07 | ₩6,684 | ₩7,164 | ₩6,670 | ₩7,124 | +6.59% | 109.5만 |
|---|
| 2025.11.06 | ₩7,498 | ₩7,498 | ₩6,844 | ₩6,884 | -8.19% | 125.4만 |
|---|
| 2025.11.05 | ₩7,177 | ₩7,538 | ₩7,071 | ₩7,471 | +4.09% | 209.6만 |
|---|
| 2025.11.04 | ₩8,338 | ₩8,405 | ₩7,658 | ₩7,738 | -7.20% | 58.6만 |
|---|
| 2025.11.03 | ₩8,792 | ₩8,965 | ₩8,311 | ₩8,511 | -3.19% | 28.9만 |
|---|
| 2025.10.31 | ₩8,645 | ₩8,778 | ₩8,511 | ₩8,631 | -0.15% | 18만 |
|---|
| 2025.10.30 | ₩8,565 | ₩9,125 | ₩8,485 | ₩8,618 | +0.62% | 34.1만 |
|---|
| 2025.10.29 | ₩8,258 | ₩8,832 | ₩8,205 | ₩8,658 | +4.85% | 38.8만 |
|---|
| 2025.10.28 | ₩8,351 | ₩8,658 | ₩8,151 | ₩8,205 | -1.76% | 32.9만 |
|---|
| 2025.10.27 | ₩9,032 | ₩9,259 | ₩8,231 | ₩8,378 | -7.24% | 26.3만 |
|---|
| 2025.10.24 | ₩8,738 | ₩9,232 | ₩8,578 | ₩8,805 | +0.76% | 39.9만 |
|---|
| 2025.10.23 | ₩8,031 | ₩8,471 | ₩8,031 | ₩8,391 | +4.49% | 33.3만 |
|---|
| 2025.10.22 | ₩8,645 | ₩8,738 | ₩7,764 | ₩8,004 | -7.41% | 64.3만 |
|---|
| 2025.10.21 | ₩8,685 | ₩8,685 | ₩8,405 | ₩8,605 | -0.92% | 21.1만 |
|---|
| 2025.10.20 | ₩9,005 | ₩9,018 | ₩8,405 | ₩8,645 | -4.00% | 43.8만 |
|---|
| 2025.10.17 | ₩8,765 | ₩9,045 | ₩8,565 | ₩8,832 | +0.76% | 63.1만 |
|---|
| 2025.10.16 | ₩9,712 | ₩9,832 | ₩9,018 | ₩9,058 | -6.73% | 32만 |
|---|
| 2025.10.15 | ₩9,846 | ₩10,006 | ₩9,392 | ₩9,752 | -0.95% | 36.9만 |
|---|
| 2025.10.14 | ₩9,886 | ₩10,032 | ₩9,045 | ₩9,832 | -0.54% | 48.1만 |
|---|
| 2025.10.13 | ₩8,965 | ₩10,299 | ₩8,952 | ₩10,152 | +13.24% | 116.4만 |
|---|
| 2025.10.10 | ₩8,672 | ₩9,379 | ₩8,672 | ₩8,858 | +2.15% | 87.1만 |
|---|