시장 데이터를 불러오는 중
전체 종목
엘레브라 리튬 과거 주가
Elevra Lithium Limited - American Depository Shares · ELVR · NASDAQ
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Elevra Lithium Limited - American Depository Shares · ELVR · NASDAQ
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,976 | ₩46,113 | ₩44,716 | ₩45,038 | -2.04% | 2만 |
| 2026.10.08 | ₩45,855 | ₩46,365 | ₩45,293 | ₩46,204 | +0.76% | 3.7만 |
| 2026.10.07 | ₩48,897 | ₩48,897 | ₩46,257 | ₩46,512 | -4.88% | 6.7만 |
| 2026.10.06 | ₩50,170 | ₩50,639 | ₩49,715 | ₩50,144 | -0.05% | 1.5만 |
| 2026.10.05 | ₩50,251 | ₩51,175 | ₩49,139 | ₩50,639 | +0.77% | 3.8만 |
| 2026.10.02 | ₩49,286 | ₩50,318 | ₩48,924 | ₩49,688 | +0.82% | 5.4만 |
| 2026.10.01 | ₩49,929 | ₩49,929 | ₩47,906 | ₩49,072 | -1.72% | 7만 |
| 2026.09.30 | ₩54,793 | ₩54,793 | ₩51,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,288 |
| -4.57% |
| 5만 |
| 2026.09.29 | ₩54,927 | ₩54,954 | ₩53,829 | ₩54,847 | -0.15% | 4.7만 |
|---|
| 2026.09.28 | ₩53,721 | ₩54,914 | ₩53,601 | ₩54,338 | +1.15% | 3.5만 |
|---|
| 2026.09.25 | ₩57,246 | ₩57,246 | ₩55,329 | ₩55,517 | -3.02% | 6만 |
|---|
| 2026.09.24 | ₩57,889 | ₩58,277 | ₩56,964 | ₩57,393 | -0.86% | 3.2만 |
|---|
| 2026.09.23 | ₩59,162 | ₩61,317 | ₩58,304 | ₩58,827 | -0.57% | 2.8만 |
|---|
| 2026.09.22 | ₩60,489 | ₩60,489 | ₩58,291 | ₩59,644 | -1.40% | 3.8만 |
|---|
| 2026.09.21 | ₩60,837 | ₩61,902 | ₩59,662 | ₩60,984 | +0.24% | 3.5만 |
|---|
| 2026.09.18 | ₩59,658 | ₩60,556 | ₩59,162 | ₩60,194 | +0.90% | 21만 |
|---|
| 2026.09.17 | ₩60,743 | ₩61,128 | ₩59,423 | ₩60,314 | -0.71% | 5.1만 |
|---|
| 2026.09.16 | ₩62,378 | ₩62,592 | ₩59,068 | ₩60,234 | -3.44% | 6.4만 |
|---|
| 2026.09.15 | ₩63,222 | ₩63,605 | ₩61,949 | ₩62,311 | -1.44% | 6.6만 |
|---|
| 2026.09.14 | ₩66,063 | ₩66,725 | ₩62,070 | ₩63,450 | -3.96% | 10.7만 |
|---|
| 2026.09.11 | ₩70,847 | ₩70,880 | ₩67,671 | ₩68,100 | -3.88% | 3.5만 |
|---|
| 2026.09.10 | ₩73,580 | ₩73,701 | ₩71,155 | ₩71,611 | -2.68% | 5.1만 |
|---|
| 2026.09.09 | ₩76,381 | ₩77,333 | ₩75,948 | ₩76,609 | +0.30% | 5.2만 |
|---|
| 2026.09.08 | ₩76,663 | ₩77,172 | ₩75,095 | ₩75,483 | -1.54% | 2.1만 |
|---|
| 2026.09.04 | ₩74,907 | ₩76,944 | ₩74,907 | ₩76,167 | +1.68% | 3.5만 |
|---|
| 2026.09.03 | ₩79,463 | ₩79,463 | ₩74,766 | ₩76,086 | -4.25% | 4.7만 |
|---|
| 2026.09.02 | ₩80,133 | ₩80,830 | ₩79,624 | ₩80,830 | +0.87% | 1.4만 |
|---|
| 2026.09.01 | ₩80,200 | ₩82,425 | ₩79,845 | ₩80,817 | +0.77% | 3만 |
|---|
| 2026.08.31 | ₩79,061 | ₩81,366 | ₩78,659 | ₩79,463 | +0.51% | 1.4만 |
|---|
| 2026.08.28 | ₩81,755 | ₩82,049 | ₩78,646 | ₩79,182 | -3.15% | 4.9만 |
|---|
| 2026.08.27 | ₩82,250 | ₩83,028 | ₩81,560 | ₩82,652 | +0.49% | 3.2만 |
|---|
| 2026.08.26 | ₩84,636 | ₩85,185 | ₩83,095 | ₩83,671 | -1.14% | 2.7만 |
|---|
| 2026.08.25 | ₩87,905 | ₩87,932 | ₩86,016 | ₩87,624 | -0.32% | 4.7만 |
|---|
| 2026.08.24 | ₩92,126 | ₩93,265 | ₩90,773 | ₩92,274 | +0.16% | 4.2만 |
|---|
| 2026.08.21 | ₩88,147 | ₩91,470 | ₩88,147 | ₩90,800 | +3.01% | 5.5만 |
|---|
| 2026.08.20 | ₩81,741 | ₩84,173 | ₩81,741 | ₩82,492 | +0.92% | 4.9만 |
|---|
| 2026.08.19 | ₩81,152 | ₩82,606 | ₩81,018 | ₩81,902 | +0.92% | 3만 |
|---|
| 2026.08.18 | ₩82,545 | ₩82,760 | ₩79,946 | ₩81,018 | -1.85% | 4만 |
|---|
| 2026.08.17 | ₩86,967 | ₩87,932 | ₩85,634 | ₩87,088 | +0.14% | 2.2만 |
|---|
| 2026.08.14 | ₩86,914 | ₩88,884 | ₩86,177 | ₩86,914 | 0.00% | 5.3만 |
|---|
| 2026.08.13 | ₩83,095 | ₩86,672 | ₩83,095 | ₩85,038 | +2.34% | 5.8만 |
|---|
| 2026.08.12 | ₩82,076 | ₩84,890 | ₩81,674 | ₩82,907 | +1.01% | 4.7만 |
|---|
| 2026.08.11 | ₩80,589 | ₩81,661 | ₩79,312 | ₩79,986 | -0.75% | 2.1만 |
|---|
| 2026.08.10 | ₩81,326 | ₩81,915 | ₩80,126 | ₩81,661 | +0.41% | 3.8만 |
|---|
| 2026.08.07 | ₩78,016 | ₩80,857 | ₩78,016 | ₩80,857 | +3.64% | 5.2만 |
|---|
| 2026.08.06 | ₩75,081 | ₩75,376 | ₩72,996 | ₩74,787 | -0.39% | 2.8만 |
|---|
| 2026.08.05 | ₩73,674 | ₩75,041 | ₩73,674 | ₩74,666 | +1.35% | 3.1만 |
|---|
| 2026.08.04 | ₩70,485 | ₩73,192 | ₩70,485 | ₩72,589 | +2.98% | 10만 |
|---|
| 2026.08.03 | ₩68,448 | ₩68,622 | ₩67,014 | ₩68,127 | -0.47% | 5.3만 |
|---|
| 2026.07.31 | ₩70,324 | ₩70,874 | ₩69,078 | ₩70,431 | +0.15% | 6.1만 |
|---|
| 2026.07.30 | ₩69,668 | ₩71,557 | ₩69,587 | ₩71,383 | +2.46% | 4.6만 |
|---|
| 2026.07.29 | ₩71,691 | ₩72,013 | ₩68,421 | ₩69,587 | -2.93% | 6만 |
|---|
| 2026.07.28 | ₩71,316 | ₩71,316 | ₩69,547 | ₩70,820 | -0.70% | 3.5만 |
|---|
| 2026.07.27 | ₩73,513 | ₩76,207 | ₩72,468 | ₩75,725 | +3.01% | 3.7만 |
|---|
| 2026.07.24 | ₩74,961 | ₩74,961 | ₩72,227 | ₩72,964 | -2.66% | 4.1만 |
|---|
| 2026.07.23 | ₩77,426 | ₩77,426 | ₩75,041 | ₩75,805 | -2.09% | 3.9만 |
|---|
| 2026.07.22 | ₩77,078 | ₩78,619 | ₩75,883 | ₩76,609 | -0.61% | 3.6만 |
|---|
| 2026.07.21 | ₩74,746 | ₩76,381 | ₩73,835 | ₩76,140 | +1.86% | 5.2만 |
|---|
| 2026.07.20 | ₩78,793 | ₩78,793 | ₩74,398 | ₩75,269 | -4.47% | 7.7만 |
|---|
| 2026.07.17 | ₩78,043 | ₩80,924 | ₩77,976 | ₩80,535 | +3.19% | 4.3만 |
|---|
| 2026.07.16 | ₩82,813 | ₩83,081 | ₩79,731 | ₩79,972 | -3.43% | 5.8만 |
|---|
| 2026.07.15 | ₩85,614 | ₩86,940 | ₩85,098 | ₩85,989 | +0.44% | 4.9만 |
|---|
| 2026.07.14 | ₩83,081 | ₩85,091 | ₩83,081 | ₩84,569 | +1.79% | 3.7만 |
|---|
| 2026.07.13 | ₩83,081 | ₩83,242 | ₩80,602 | ₩81,071 | -2.42% | 7.2만 |
|---|
| 2026.07.10 | ₩84,904 | ₩88,039 | ₩83,664 | ₩83,925 | -1.15% | 15.8만 |
|---|
| 2026.07.09 | ₩86,431 | ₩86,431 | ₩84,388 | ₩85,319 | -1.29% | 3.7만 |
|---|
| 2026.07.08 | ₩86,257 | ₩86,760 | ₩83,671 | ₩86,364 | +0.12% | 6.3만 |
|---|
| 2026.07.07 | ₩90,679 | ₩90,679 | ₩85,440 | ₩85,815 | -5.36% | 6만 |
|---|
| 2026.07.06 | ₩93,788 | ₩94,927 | ₩93,024 | ₩94,056 | +0.29% | 2.8만 |
|---|
| 2026.07.02 | ₩93,399 | ₩96,376 | ₩92,749 | ₩93,359 | -0.04% | 5.4만 |
|---|
| 2026.07.01 | ₩88,843 | ₩90,291 | ₩88,482 | ₩88,870 | +0.03% | 3.2만 |
|---|
| 2026.06.30 | ₩91,121 | ₩92,736 | ₩90,652 | ₩91,322 | +0.22% | 6.9만 |
|---|
| 2026.06.29 | ₩88,441 | ₩90,513 | ₩87,986 | ₩89,634 | +1.35% | 5.6만 |
|---|
| 2026.06.26 | ₩90,023 | ₩91,053 | ₩88,743 | ₩88,951 | -1.19% | 7.9만 |
|---|
| 2026.06.25 | ₩94,753 | ₩97,039 | ₩91,818 | ₩92,327 | -2.56% | 10.7만 |
|---|
| 2026.06.24 | ₩107,711 | ₩107,711 | ₩101,614 | ₩102,605 | -4.74% | 14.2만 |
|---|
| 2026.06.23 | ₩102,123 | ₩114,016 | ₩101,346 | ₩110,753 | +8.45% | 28.3만 |
|---|
| 2026.06.22 | ₩106,049 | ₩106,183 | ₩102,110 | ₩104,910 | -1.07% | 13.1만 |
|---|
| 2026.06.18 | ₩114,170 | ₩120,588 | ₩111,945 | ₩116,515 | +2.05% | 155.4만 |
|---|
| 2026.06.17 | ₩116,917 | ₩122,491 | ₩115,054 | ₩116,113 | -0.69% | 27.8만 |
|---|
| 2026.06.16 | ₩125,124 | ₩127,476 | ₩119,275 | ₩121,634 | -2.79% | 32.6만 |
|---|
| 2026.06.15 | ₩117,252 | ₩137,754 | ₩115,242 | ₩137,124 | +16.95% | 61.5만 |
|---|
| 2026.06.12 | ₩110,980 | ₩115,952 | ₩110,980 | ₩113,245 | +2.04% | 13.7만 |
|---|
| 2026.06.11 | ₩98,706 | ₩105,460 | ₩98,706 | ₩104,589 | +5.96% | 6만 |
|---|
| 2026.06.10 | ₩95,972 | ₩99,590 | ₩95,972 | ₩96,656 | +0.71% | 6.7만 |
|---|
| 2026.06.09 | ₩100,006 | ₩102,380 | ₩96,227 | ₩98,666 | -1.34% | 7.4만 |
|---|
| 2026.06.08 | ₩99,979 | ₩100,890 | ₩98,491 | ₩100,140 | +0.16% | 5.6만 |
|---|
| 2026.06.05 | ₩107,483 | ₩107,483 | ₩99,128 | ₩100,957 | -6.07% | 10.8만 |
|---|
| 2026.06.04 | ₩111,262 | ₩112,867 | ₩109,185 | ₩110,391 | -0.78% | 8.8만 |
|---|
| 2026.06.03 | ₩118,056 | ₩119,758 | ₩116,327 | ₩117,453 | -0.51% | 5.6만 |
|---|
| 2026.06.02 | ₩117,989 | ₩120,052 | ₩116,836 | ₩118,511 | +0.44% | 5.4만 |
|---|
| 2026.06.01 | ₩120,696 | ₩120,696 | ₩117,292 | ₩118,699 | -1.65% | 10.1만 |
|---|
| 2026.05.29 | ₩120,669 | ₩124,876 | ₩120,669 | ₩124,139 | +2.88% | 5.3만 |
|---|
| 2026.05.28 | ₩116,434 | ₩120,588 | ₩115,389 | ₩118,954 | +2.16% | 5.5만 |
|---|
| 2026.05.27 | ₩117,533 | ₩119,670 | ₩115,255 | ₩117,922 | +0.33% | 5.9만 |
|---|
| 2026.05.26 | ₩120,977 | ₩122,497 | ₩118,840 | ₩120,294 | -0.56% | 9만 |
|---|
| 2026.05.22 | ₩127,905 | ₩131,456 | ₩127,597 | ₩128,910 | +0.79% | 13.5만 |
|---|
| 2026.05.21 | ₩113,942 | ₩117,895 | ₩113,942 | ₩116,300 | +2.07% | 7.3만 |
|---|
| 2026.05.20 | ₩108,676 | ₩111,704 | ₩108,676 | ₩110,525 | +1.70% | 5.9만 |
|---|
| 2026.05.19 | ₩106,612 | ₩109,506 | ₩105,553 | ₩107,081 | +0.44% | 5.8만 |
|---|
| 2026.05.18 | ₩108,542 | ₩111,516 | ₩107,738 | ₩109,935 | +1.28% | 9.3만 |
|---|
| 2026.05.15 | ₩107,215 | ₩107,939 | ₩103,517 | ₩103,798 | -3.19% | 57.1만 |
|---|
| 2026.05.14 | ₩119,490 | ₩119,490 | ₩110,605 | ₩111,543 | -6.65% | 14.4만 |
|---|
| 2026.05.13 | ₩126,498 | ₩126,498 | ₩118,351 | ₩120,160 | -5.01% | 16.9만 |
|---|
| 2026.05.12 | ₩131,067 | ₩131,067 | ₩131,067 | ₩131,067 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩131,309 | ₩136,012 | ₩131,067 | ₩131,067 | -0.18% | 10.5만 |
|---|
| 2026.05.08 | ₩130,786 | ₩132,501 | ₩127,999 | ₩131,309 | +0.40% | 8.6만 |
|---|
| 2026.05.07 | ₩131,523 | ₩133,975 | ₩127,972 | ₩128,763 | -2.10% | 4.6만 |
|---|
| 2026.05.06 | ₩130,518 | ₩133,855 | ₩130,518 | ₩132,394 | +1.44% | 9.5만 |
|---|
| 2026.05.05 | ₩120,481 | ₩123,077 | ₩119,396 | ₩121,285 | +0.67% | 5.9만 |
|---|
| 2026.05.04 | ₩127,503 | ₩127,583 | ₩122,277 | ₩123,402 | -3.22% | 8.7만 |
|---|
| 2026.05.01 | ₩128,655 | ₩130,129 | ₩126,069 | ₩129,392 | +0.57% | 6.8만 |
|---|
| 2026.04.30 | ₩127,932 | ₩133,466 | ₩125,418 | ₩131,322 | +2.65% | 7.3만 |
|---|
| 2026.04.29 | ₩128,642 | ₩130,625 | ₩127,503 | ₩129,875 | +0.96% | 8.3만 |
|---|
| 2026.04.28 | ₩126,029 | ₩130,612 | ₩123,427 | ₩127,074 | +0.83% | 22만 |
|---|
| 2026.04.27 | ₩116,649 | ₩121,656 | ₩116,448 | ₩117,975 | +1.14% | 12.6만 |
|---|
| 2026.04.24 | ₩113,915 | ₩117,640 | ₩113,340 | ₩115,563 | +1.45% | 12.2만 |
|---|
| 2026.04.23 | ₩102,391 | ₩104,508 | ₩101,855 | ₩103,570 | +1.15% | 6.1만 |
|---|
| 2026.04.22 | ₩99,845 | ₩101,775 | ₩98,773 | ₩100,555 | +0.71% | 6.3만 |
|---|
| 2026.04.21 | ₩100,823 | ₩101,835 | ₩96,481 | ₩97,433 | -3.36% | 14.2만 |
|---|
| 2026.04.20 | ₩100,662 | ₩103,182 | ₩100,334 | ₩102,110 | +1.44% | 12만 |
|---|
| 2026.04.17 | ₩97,138 | ₩101,775 | ₩96,016 | ₩101,775 | +4.77% | 19.8만 |
|---|
| 2026.04.16 | ₩87,101 | ₩91,349 | ₩86,750 | ₩90,371 | +3.75% | 9.6만 |
|---|
| 2026.04.15 | ₩84,193 | ₩86,538 | ₩83,892 | ₩85,708 | +1.80% | 5.5만 |
|---|
| 2026.04.14 | ₩82,947 | ₩85,761 | ₩82,947 | ₩84,837 | +2.28% | 8.7만 |
|---|
| 2026.04.13 | ₩82,505 | ₩84,890 | ₩82,505 | ₩82,853 | +0.42% | 7.3만 |
|---|
| 2026.04.10 | ₩82,733 | ₩84,971 | ₩82,439 | ₩83,631 | +1.09% | 4.7만 |
|---|
| 2026.04.09 | ₩84,877 | ₩85,761 | ₩83,483 | ₩84,113 | -0.90% | 4.7만 |
|---|
| 2026.04.08 | ₩85,895 | ₩86,418 | ₩83,322 | ₩84,448 | -1.68% | 8.4만 |
|---|
| 2026.04.07 | ₩81,728 | ₩83,724 | ₩80,857 | ₩83,644 | +2.34% | 11.6만 |
|---|
| 2026.04.06 | ₩78,941 | ₩80,018 | ₩75,859 | ₩78,981 | +0.05% | 14.2만 |
|---|
| 2026.04.02 | ₩77,627 | ₩81,071 | ₩75,041 | ₩78,941 | +1.69% | 21만 |
|---|
| 2026.04.01 | ₩80,803 | ₩83,711 | ₩80,401 | ₩82,451 | +2.04% | 10.4만 |
|---|
| 2026.03.31 | ₩76,220 | ₩79,986 | ₩74,565 | ₩78,927 | +3.55% | 9.8만 |
|---|
| 2026.03.30 | ₩74,599 | ₩77,185 | ₩72,307 | ₩74,009 | -0.79% | 5.4만 |
|---|
| 2026.03.27 | ₩72,709 | ₩75,108 | ₩71,324 | ₩74,532 | +2.51% | 5.7만 |
|---|
| 2026.03.26 | ₩71,021 | ₩73,678 | ₩68,837 | ₩69,252 | -2.49% | 4.8만 |
|---|
| 2026.03.25 | ₩72,039 | ₩74,130 | ₩69,815 | ₩71,557 | -0.67% | 12.4만 |
|---|
| 2026.03.24 | ₩62,981 | ₩68,073 | ₩62,981 | ₩66,679 | +5.87% | 5.5만 |
|---|
| 2026.03.23 | ₩60,046 | ₩64,589 | ₩59,644 | ₩62,606 | +4.26% | 9.3만 |
|---|
| 2026.03.20 | ₩63,839 | ₩64,187 | ₩58,545 | ₩58,787 | -7.91% | 12.7만 |
|---|
| 2026.03.19 | ₩59,470 | ₩59,470 | ₩55,075 | ₩58,398 | -1.80% | 6.9만 |
|---|
| 2026.03.18 | ₩64,562 | ₩64,562 | ₩59,323 | ₩61,105 | -5.35% | 9.6만 |
|---|
| 2026.03.17 | ₩68,341 | ₩70,177 | ₩66,452 | ₩67,095 | -1.82% | 4.4만 |
|---|
| 2026.03.16 | ₩68,314 | ₩69,735 | ₩67,966 | ₩68,823 | +0.75% | 4.2만 |
|---|
| 2026.03.13 | ₩69,413 | ₩72,019 | ₩68,180 | ₩68,877 | -0.77% | 4.3만 |
|---|
| 2026.03.12 | ₩71,436 | ₩72,223 | ₩68,649 | ₩69,788 | -2.31% | 9.9만 |
|---|
| 2026.03.11 | ₩74,371 | ₩77,024 | ₩73,701 | ₩76,502 | +2.86% | 5.3만 |
|---|
| 2026.03.10 | ₩71,718 | ₩74,840 | ₩71,191 | ₩73,205 | +2.07% | 7.5만 |
|---|
| 2026.03.09 | ₩67,671 | ₩68,984 | ₩64,534 | ₩68,783 | +1.64% | 3.6만 |
|---|
| 2026.03.06 | ₩69,708 | ₩70,981 | ₩68,006 | ₩70,311 | +0.87% | 5.8만 |
|---|
| 2026.03.05 | ₩67,537 | ₩68,823 | ₩65,004 | ₩67,202 | -0.50% | 5.5만 |
|---|
| 2026.03.04 | ₩70,056 | ₩72,951 | ₩69,286 | ₩70,003 | -0.08% | 4.9만 |
|---|
| 2026.03.03 | ₩70,351 | ₩71,021 | ₩65,661 | ₩68,515 | -2.61% | 6.3만 |
|---|
| 2026.03.02 | ₩76,998 | ₩77,721 | ₩73,889 | ₩76,448 | -0.71% | 6.5만 |
|---|
| 2026.02.27 | ₩75,684 | ₩80,951 | ₩75,684 | ₩79,637 | +5.22% | 7.7만 |
|---|
| 2026.02.26 | ₩78,659 | ₩78,907 | ₩75,006 | ₩77,855 | -1.02% | 6.8만 |
|---|
| 2026.02.25 | ₩77,788 | ₩81,219 | ₩77,158 | ₩80,455 | +3.43% | 13만 |
|---|
| 2026.02.24 | ₩71,718 | ₩76,160 | ₩71,718 | ₩75,028 | +4.62% | 7.3만 |
|---|
| 2026.02.23 | ₩67,885 | ₩71,021 | ₩67,885 | ₩70,177 | +3.38% | 6.2만 |
|---|
| 2026.02.20 | ₩69,132 | ₩70,418 | ₩68,001 | ₩68,850 | -0.41% | 3.9만 |
|---|
| 2026.02.19 | ₩73,701 | ₩73,949 | ₩70,512 | ₩70,552 | -4.27% | 6.4만 |
|---|
| 2026.02.18 | ₩74,009 | ₩77,386 | ₩73,004 | ₩76,194 | +2.95% | 8.9만 |
|---|
| 2026.02.17 | ₩68,703 | ₩72,562 | ₩67,939 | ₩71,477 | +4.04% | 5.9만 |
|---|
| 2026.02.13 | ₩69,440 | ₩70,318 | ₩68,354 | ₩69,239 | -0.29% | 3.8만 |
|---|
| 2026.02.12 | ₩73,822 | ₩75,041 | ₩70,552 | ₩71,048 | -3.76% | 6.7만 |
|---|
| 2026.02.11 | ₩74,465 | ₩75,041 | ₩72,214 | ₩74,251 | -0.29% | 7.5만 |
|---|
| 2026.02.10 | ₩71,088 | ₩71,664 | ₩70,063 | ₩71,477 | +0.55% | 4.4만 |
|---|
| 2026.02.09 | ₩68,019 | ₩71,155 | ₩67,872 | ₩70,860 | +4.18% | 9.4만 |
|---|
| 2026.02.06 | ₩60,462 | ₩63,383 | ₩60,462 | ₩61,507 | +1.73% | 6.1만 |
|---|
| 2026.02.05 | ₩61,869 | ₩63,772 | ₩60,582 | ₩60,623 | -2.01% | 6.1만 |
|---|
| 2026.02.04 | ₩64,844 | ₩66,076 | ₩62,324 | ₩63,825 | -1.57% | 7.6만 |
|---|
| 2026.02.03 | ₩64,710 | ₩65,727 | ₩62,499 | ₩64,401 | -0.48% | 7.3만 |
|---|
| 2026.02.02 | ₩59,738 | ₩63,416 | ₩59,738 | ₩61,641 | +3.19% | 8.4만 |
|---|
| 2026.01.30 | ₩62,968 | ₩64,241 | ₩59,122 | ₩59,323 | -5.79% | 15.5만 |
|---|
| 2026.01.29 | ₩68,689 | ₩69,179 | ₩63,316 | ₩68,435 | -0.37% | 19.3만 |
|---|
| 2026.01.28 | ₩75,778 | ₩76,314 | ₩68,368 | ₩69,400 | -8.42% | 24.2만 |
|---|
| 2026.01.27 | ₩85,078 | ₩85,761 | ₩82,650 | ₩84,930 | -0.17% | 6.9만 |
|---|
| 2026.01.26 | ₩85,976 | ₩87,195 | ₩84,421 | ₩86,163 | +0.22% | 11.5만 |
|---|
| 2026.01.23 | ₩88,951 | ₩90,478 | ₩87,302 | ₩88,656 | -0.33% | 8.2만 |
|---|
| 2026.01.22 | ₩88,441 | ₩89,768 | ₩87,765 | ₩88,736 | +0.33% | 4.5만 |
|---|
| 2026.01.21 | ₩85,828 | ₩88,616 | ₩85,574 | ₩88,267 | +2.84% | 9.3만 |
|---|
| 2026.01.20 | ₩79,075 | ₩83,470 | ₩79,075 | ₩83,349 | +5.41% | 7.5만 |
|---|
| 2026.01.16 | ₩80,401 | ₩81,473 | ₩75,126 | ₩79,088 | -1.63% | 11.8만 |
|---|
| 2026.01.15 | ₩88,053 | ₩88,441 | ₩83,383 | ₩84,863 | -3.62% | 10.2만 |
|---|
| 2026.01.14 | ₩88,897 | ₩92,167 | ₩88,441 | ₩91,001 | +2.37% | 6.1만 |
|---|
| 2026.01.13 | ₩88,750 | ₩93,788 | ₩88,535 | ₩90,920 | +2.45% | 10.7만 |
|---|
| 2026.01.12 | ₩81,152 | ₩83,832 | ₩81,004 | ₩83,470 | +2.86% | 11.2만 |
|---|
| 2026.01.09 | ₩76,864 | ₩78,793 | ₩76,341 | ₩77,534 | +0.87% | 5.1만 |
|---|
| 2026.01.08 | ₩78,391 | ₩79,032 | ₩76,369 | ₩77,721 | -0.85% | 9.4만 |
|---|
| 2026.01.07 | ₩76,462 | ₩80,977 | ₩76,462 | ₩80,361 | +5.10% | 8.7만 |
|---|
| 2026.01.06 | ₩71,771 | ₩76,783 | ₩71,678 | ₩75,591 | +5.32% | 12.5만 |
|---|
| 2026.01.05 | ₩70,579 | ₩70,579 | ₩68,616 | ₩69,560 | -1.44% | 6.5만 |
|---|
| 2026.01.02 | ₩70,552 | ₩71,108 | ₩69,386 | ₩70,740 | +0.27% | 4만 |
|---|
| 2025.12.31 | ₩70,592 | ₩71,664 | ₩68,401 | ₩70,445 | -0.21% | 5.3만 |
|---|
| 2025.12.30 | ₩71,289 | ₩73,634 | ₩71,276 | ₩71,664 | +0.53% | 9.6만 |
|---|
| 2025.12.29 | ₩69,587 | ₩70,131 | ₩64,308 | ₩69,346 | -0.35% | 8.2만 |
|---|
| 2025.12.26 | ₩72,401 | ₩72,401 | ₩70,686 | ₩71,704 | -0.96% | 5만 |
|---|
| 2025.12.24 | ₩69,654 | ₩73,306 | ₩69,654 | ₩73,111 | +4.96% | 8.9만 |
|---|
| 2025.12.23 | ₩66,733 | ₩67,537 | ₩65,252 | ₩67,001 | +0.40% | 4.8만 |
|---|
| 2025.12.22 | ₩67,644 | ₩68,998 | ₩64,937 | ₩66,760 | -1.31% | 8.3만 |
|---|
| 2025.12.19 | ₩62,994 | ₩66,800 | ₩62,954 | ₩66,076 | +4.89% | 12.7만 |
|---|
| 2025.12.18 | ₩59,698 | ₩60,301 | ₩57,755 | ₩58,277 | -2.38% | 3만 |
|---|
| 2025.12.17 | ₩59,028 | ₩62,941 | ₩59,028 | ₩59,899 | +1.48% | 7.5만 |
|---|
| 2025.12.16 | ₩58,961 | ₩59,363 | ₩55,946 | ₩57,339 | -2.75% | 8.3만 |
|---|
| 2025.12.15 | ₩58,143 | ₩59,860 | ₩57,688 | ₩59,644 | +2.58% | 6.5만 |
|---|
| 2025.12.12 | ₩60,247 | ₩60,904 | ₩58,950 | ₩60,207 | -0.07% | 5.4만 |
|---|
| 2025.12.11 | ₩58,425 | ₩60,904 | ₩56,510 | ₩59,805 | +2.36% | 8.2만 |
|---|
| 2025.12.10 | ₩56,281 | ₩59,296 | ₩56,281 | ₩58,679 | +4.26% | 20.2만 |
|---|
| 2025.12.09 | ₩53,601 | ₩55,678 | ₩52,998 | ₩55,410 | +3.37% | 7.5만 |
|---|
| 2025.12.08 | ₩50,505 | ₩53,440 | ₩50,204 | ₩53,386 | +5.70% | 10.9만 |
|---|
| 2025.12.05 | ₩49,996 | ₩50,921 | ₩48,040 | ₩48,576 | -2.84% | 7.6만 |
|---|
| 2025.12.04 | ₩50,653 | ₩50,653 | ₩47,772 | ₩49,634 | -2.01% | 7.5만 |
|---|
| 2025.12.03 | ₩51,001 | ₩52,214 | ₩50,685 | ₩51,899 | +1.76% | 7.2만 |
|---|
| 2025.12.02 | ₩52,073 | ₩52,411 | ₩50,398 | ₩51,001 | -2.06% | 8만 |
|---|
| 2025.12.01 | ₩49,581 | ₩52,576 | ₩48,911 | ₩52,167 | +5.22% | 9.7만 |
|---|
| 2025.11.28 | ₩49,246 | ₩51,162 | ₩49,192 | ₩50,358 | +2.26% | 7.5만 |
|---|
| 2025.11.26 | ₩45,681 | ₩47,986 | ₩45,306 | ₩47,196 | +3.31% | 11.3만 |
|---|
| 2025.11.25 | ₩43,604 | ₩45,011 | ₩43,083 | ₩44,824 | +2.80% | 14.3만 |
|---|
| 2025.11.24 | ₩44,649 | ₩46,073 | ₩39,182 | ₩41,072 | -8.01% | 17.5만 |
|---|
| 2025.11.21 | ₩42,773 | ₩45,855 | ₩41,139 | ₩45,199 | +5.67% | 100만 |
|---|
| 2025.11.20 | ₩48,415 | ₩51,363 | ₩46,244 | ₩46,713 | -3.52% | 19.2만 |
|---|
| 2025.11.19 | ₩46,941 | ₩48,562 | ₩46,097 | ₩47,718 | +1.66% | 17.8만 |
|---|
| 2025.11.18 | ₩46,901 | ₩48,294 | ₩45,393 | ₩47,611 | +1.51% | 14.7만 |
|---|
| 2025.11.17 | ₩45,480 | ₩48,696 | ₩45,105 | ₩47,839 | +5.19% | 30만 |
|---|
| 2025.11.14 | ₩42,814 | ₩45,427 | ₩42,371 | ₩44,623 | +4.23% | 20.6만 |
|---|
| 2025.11.13 | ₩42,546 | ₩42,559 | ₩40,361 | ₩41,112 | -3.37% | 14.3만 |
|---|
| 2025.11.12 | ₩39,598 | ₩40,241 | ₩38,727 | ₩39,397 | -0.51% | 9.1만 |
|---|
| 2025.11.11 | ₩40,134 | ₩40,375 | ₩38,244 | ₩39,785 | -0.87% | 10.5만 |
|---|
| 2025.11.10 | ₩35,524 | ₩37,387 | ₩35,524 | ₩36,851 | +3.73% | 9.1만 |
|---|
| 2025.11.07 | ₩33,501 | ₩33,675 | ₩32,160 | ₩33,340 | -0.48% | 4.2만 |
|---|
| 2025.11.06 | ₩35,564 | ₩35,671 | ₩33,554 | ₩34,010 | -4.37% | 5.4만 |
|---|
| 2025.11.05 | ₩36,784 | ₩36,784 | ₩35,444 | ₩36,100 | -1.86% | 5.5만 |
|---|
| 2025.11.04 | ₩38,191 | ₩39,196 | ₩36,553 | ₩37,105 | -2.84% | 16.5만 |
|---|
| 2025.11.03 | ₩37,856 | ₩37,856 | ₩35,330 | ₩36,060 | -4.74% | 7.2만 |
|---|
| 2025.10.31 | ₩36,784 | ₩38,191 | ₩36,650 | ₩37,856 | +2.91% | 9.9만 |
|---|
| 2025.10.30 | ₩33,313 | ₩34,412 | ₩32,844 | ₩33,748 | +1.31% | 5.4만 |
|---|
| 2025.10.29 | ₩32,790 | ₩33,274 | ₩32,455 | ₩32,616 | -0.53% | 3.4만 |
|---|
| 2025.10.28 | ₩32,830 | ₩33,326 | ₩31,758 | ₩32,268 | -1.71% | 5.9만 |
|---|
| 2025.10.27 | ₩35,350 | ₩35,511 | ₩32,884 | ₩33,031 | -6.56% | 6만 |
|---|
| 2025.10.24 | ₩35,028 | ₩36,167 | ₩34,291 | ₩36,006 | +2.79% | 7만 |
|---|
| 2025.10.23 | ₩35,109 | ₩35,524 | ₩34,217 | ₩34,506 | -1.72% | 5.1만 |
|---|
| 2025.10.22 | ₩35,109 | ₩36,006 | ₩32,911 | ₩34,358 | -2.14% | 11만 |
|---|
| 2025.10.21 | ₩38,887 | ₩38,928 | ₩34,646 | ₩35,698 | -8.20% | 13.2만 |
|---|
| 2025.10.20 | ₩36,181 | ₩39,531 | ₩35,403 | ₩39,316 | +8.67% | 17.8만 |
|---|
| 2025.10.17 | ₩36,944 | ₩38,325 | ₩35,216 | ₩36,073 | -2.36% | 11만 |
|---|
| 2025.10.16 | ₩39,973 | ₩41,299 | ₩36,864 | ₩37,011 | -7.41% | 14만 |
|---|
| 2025.10.15 | ₩42,867 | ₩44,696 | ₩39,973 | ₩40,254 | -6.10% | 13.3만 |
|---|
| 2025.10.14 | ₩37,789 | ₩42,519 | ₩36,851 | ₩41,661 | +10.25% | 25.6만 |
|---|
| 2025.10.13 | ₩36,703 | ₩38,345 | ₩35,913 | ₩37,835 | +3.09% | 12.4만 |
|---|
| 2025.10.10 | ₩37,387 | ₩37,387 | ₩34,894 | ₩35,122 | -6.06% | 9.8만 |
|---|