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 | ₩45,949 | ₩46,086 | ₩44,690 | ₩45,012 | -2.04% | 2만 |
| 2026.10.08 | ₩45,828 | ₩46,337 | ₩45,266 | ₩46,177 | +0.76% | 3.7만 |
| 2026.10.07 | ₩48,869 | ₩48,869 | ₩46,230 | ₩46,485 | -4.88% | 6.7만 |
| 2026.10.06 | ₩50,141 | ₩50,610 | ₩49,685 | ₩50,114 | -0.05% | 1.5만 |
| 2026.10.05 | ₩50,221 | ₩51,145 | ₩49,110 | ₩50,610 | +0.77% | 3.8만 |
| 2026.10.02 | ₩49,257 | ₩50,288 | ₩48,895 | ₩49,659 | +0.82% | 5.4만 |
| 2026.10.01 | ₩49,900 | ₩49,900 | ₩47,877 | ₩49,043 | -1.72% | 7만 |
| 2026.09.30 | ₩54,761 | ₩54,761 | ₩51,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,257 |
| -4.57% |
| 5만 |
| 2026.09.29 | ₩54,895 | ₩54,922 | ₩53,797 | ₩54,815 | -0.15% | 4.7만 |
|---|
| 2026.09.28 | ₩53,690 | ₩54,882 | ₩53,569 | ₩54,306 | +1.15% | 3.5만 |
|---|
| 2026.09.25 | ₩57,212 | ₩57,212 | ₩55,297 | ₩55,484 | -3.02% | 6만 |
|---|
| 2026.09.24 | ₩57,855 | ₩58,243 | ₩56,931 | ₩57,359 | -0.86% | 3.2만 |
|---|
| 2026.09.23 | ₩59,127 | ₩61,280 | ₩58,270 | ₩58,792 | -0.57% | 2.8만 |
|---|
| 2026.09.22 | ₩60,453 | ₩60,453 | ₩58,257 | ₩59,395 | -1.75% | 1.2만 |
|---|
| 2026.09.21 | ₩60,801 | ₩61,866 | ₩59,627 | ₩60,948 | +0.24% | 3.5만 |
|---|
| 2026.09.18 | ₩59,623 | ₩60,520 | ₩59,127 | ₩60,158 | +0.90% | 21만 |
|---|
| 2026.09.17 | ₩60,707 | ₩61,092 | ₩59,388 | ₩60,279 | -0.71% | 5.1만 |
|---|
| 2026.09.15 | — | — | — | ₩62,274 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩63,413 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩68,060 | — | — |
|---|
| 2026.08.28 | ₩81,224 | ₩82,001 | ₩78,599 | ₩79,135 | -2.57% | 4.9만 |
|---|
| 2026.08.27 | ₩82,202 | ₩82,979 | ₩81,512 | ₩82,604 | +0.49% | 3.2만 |
|---|
| 2026.08.26 | ₩84,586 | ₩85,135 | ₩83,046 | ₩83,622 | -1.14% | 2.7만 |
|---|
| 2026.08.25 | ₩87,853 | ₩87,880 | ₩85,965 | ₩87,572 | -0.32% | 4.7만 |
|---|
| 2026.08.24 | ₩92,072 | ₩93,210 | ₩90,719 | ₩92,219 | +0.16% | 4.2만 |
|---|
| 2026.08.21 | ₩88,095 | ₩91,416 | ₩88,095 | ₩90,746 | +3.01% | 5.5만 |
|---|
| 2026.08.20 | ₩81,693 | ₩84,124 | ₩81,693 | ₩82,443 | +0.92% | 4.9만 |
|---|
| 2026.08.19 | ₩81,104 | ₩82,557 | ₩80,970 | ₩81,854 | +0.92% | 3만 |
|---|
| 2026.08.18 | ₩82,497 | ₩82,711 | ₩79,898 | ₩80,970 | -1.85% | 4만 |
|---|
| 2026.08.17 | ₩86,916 | ₩87,880 | ₩85,583 | ₩87,037 | +0.14% | 2.2만 |
|---|
| 2026.08.14 | ₩86,862 | ₩88,831 | ₩86,126 | ₩86,862 | 0.00% | 5.3만 |
|---|
| 2026.08.13 | ₩83,046 | ₩86,621 | ₩83,046 | ₩84,988 | +2.34% | 5.8만 |
|---|
| 2026.08.12 | ₩82,028 | ₩84,840 | ₩81,626 | ₩82,858 | +1.01% | 4.7만 |
|---|
| 2026.08.11 | ₩80,541 | ₩81,613 | ₩79,265 | ₩79,939 | -0.75% | 2.1만 |
|---|
| 2026.08.10 | ₩81,278 | ₩81,867 | ₩80,079 | ₩81,613 | +0.41% | 3.8만 |
|---|
| 2026.08.07 | ₩77,970 | ₩80,809 | ₩77,970 | ₩80,809 | +3.64% | 5.2만 |
|---|
| 2026.08.06 | ₩75,037 | ₩75,332 | ₩72,953 | ₩74,742 | -0.39% | 2.8만 |
|---|
| 2026.08.05 | ₩73,631 | ₩74,997 | ₩73,631 | ₩74,622 | +1.35% | 3.1만 |
|---|
| 2026.08.04 | ₩70,443 | ₩73,149 | ₩70,443 | ₩72,546 | +2.98% | 10만 |
|---|
| 2026.08.03 | ₩68,408 | ₩68,582 | ₩66,975 | ₩68,086 | -0.47% | 5.3만 |
|---|
| 2026.07.31 | ₩70,283 | ₩70,832 | ₩69,037 | ₩70,390 | +0.15% | 6.1만 |
|---|
| 2026.07.30 | ₩69,627 | ₩71,515 | ₩69,546 | ₩71,341 | +2.46% | 4.6만 |
|---|
| 2026.07.29 | ₩71,649 | ₩71,970 | ₩68,381 | ₩69,546 | -2.93% | 6만 |
|---|
| 2026.07.28 | ₩71,274 | ₩71,274 | ₩69,506 | ₩70,778 | -0.70% | 3.5만 |
|---|
| 2026.07.27 | ₩73,470 | ₩76,162 | ₩72,426 | ₩75,680 | +3.01% | 3.7만 |
|---|
| 2026.07.24 | ₩74,917 | ₩74,917 | ₩72,184 | ₩72,921 | -2.66% | 4.1만 |
|---|
| 2026.07.23 | ₩77,381 | ₩77,381 | ₩74,997 | ₩75,760 | -2.09% | 3.9만 |
|---|
| 2026.07.22 | ₩77,033 | ₩78,573 | ₩75,838 | ₩76,564 | -0.61% | 3.6만 |
|---|
| 2026.07.21 | ₩74,702 | ₩76,336 | ₩73,792 | ₩76,095 | +1.86% | 5.2만 |
|---|
| 2026.07.20 | ₩78,747 | ₩78,747 | ₩74,354 | ₩75,225 | -4.47% | 7.7만 |
|---|
| 2026.07.17 | ₩77,997 | ₩80,876 | ₩77,930 | ₩80,488 | +3.19% | 4.3만 |
|---|
| 2026.07.16 | ₩82,764 | ₩83,032 | ₩79,684 | ₩79,925 | -3.43% | 5.8만 |
|---|
| 2026.07.15 | ₩85,563 | ₩86,889 | ₩85,048 | ₩85,938 | +0.44% | 4.9만 |
|---|
| 2026.07.14 | ₩83,032 | ₩85,041 | ₩83,032 | ₩84,519 | +1.79% | 3.7만 |
|---|
| 2026.07.13 | ₩83,032 | ₩83,193 | ₩80,555 | ₩81,023 | -2.42% | 7.2만 |
|---|
| 2026.07.10 | ₩84,854 | ₩87,987 | ₩83,615 | ₩83,876 | -1.15% | 15.8만 |
|---|
| 2026.07.09 | ₩86,380 | ₩86,380 | ₩84,338 | ₩85,269 | -1.29% | 3.7만 |
|---|
| 2026.07.08 | ₩86,206 | ₩86,708 | ₩83,622 | ₩86,313 | +0.12% | 6.3만 |
|---|
| 2026.07.07 | ₩90,626 | ₩90,626 | ₩85,389 | ₩85,764 | -5.36% | 6만 |
|---|
| 2026.07.06 | ₩93,733 | ₩94,871 | ₩92,969 | ₩94,001 | +0.29% | 2.8만 |
|---|
| 2026.07.02 | ₩93,344 | ₩96,319 | ₩92,695 | ₩93,304 | -0.04% | 5.4만 |
|---|
| 2026.07.01 | ₩88,791 | ₩90,237 | ₩88,429 | ₩88,818 | +0.03% | 3.2만 |
|---|
| 2026.06.30 | ₩91,068 | ₩92,681 | ₩90,599 | ₩91,269 | +0.22% | 6.9만 |
|---|
| 2026.06.29 | ₩88,389 | ₩90,460 | ₩87,934 | ₩89,581 | +1.35% | 5.6만 |
|---|
| 2026.06.26 | ₩89,969 | ₩90,999 | ₩88,691 | ₩88,898 | -1.19% | 7.9만 |
|---|
| 2026.06.25 | ₩94,697 | ₩96,982 | ₩91,764 | ₩92,273 | -2.56% | 10.7만 |
|---|
| 2026.06.24 | ₩107,647 | ₩107,647 | ₩101,554 | ₩102,545 | -4.74% | 14.2만 |
|---|
| 2026.06.23 | ₩102,063 | ₩113,948 | ₩101,286 | ₩110,687 | +8.45% | 28.3만 |
|---|
| 2026.06.22 | ₩105,987 | ₩106,121 | ₩102,049 | ₩104,848 | -1.07% | 13.1만 |
|---|
| 2026.06.18 | ₩114,102 | ₩120,517 | ₩111,879 | ₩116,446 | +2.05% | 155.4만 |
|---|
| 2026.06.17 | ₩116,848 | ₩122,419 | ₩114,986 | ₩116,044 | -0.69% | 27.8만 |
|---|
| 2026.06.16 | ₩125,051 | ₩127,401 | ₩119,205 | ₩121,562 | -2.79% | 32.6만 |
|---|
| 2026.06.15 | ₩117,183 | ₩137,673 | ₩115,174 | ₩137,043 | +16.95% | 61.5만 |
|---|
| 2026.06.12 | ₩110,915 | ₩115,884 | ₩110,915 | ₩113,178 | +2.04% | 13.7만 |
|---|
| 2026.06.11 | ₩98,648 | ₩105,397 | ₩98,648 | ₩104,527 | +5.96% | 6만 |
|---|
| 2026.06.10 | ₩95,916 | ₩99,532 | ₩95,916 | ₩96,599 | +0.71% | 6.7만 |
|---|
| 2026.06.09 | ₩99,947 | ₩102,320 | ₩96,170 | ₩98,608 | -1.34% | 7.4만 |
|---|
| 2026.06.08 | ₩99,920 | ₩100,831 | ₩98,433 | ₩100,081 | +0.16% | 5.6만 |
|---|
| 2026.06.05 | ₩107,420 | ₩107,420 | ₩99,070 | ₩100,898 | -6.07% | 10.8만 |
|---|
| 2026.06.04 | ₩111,196 | ₩112,801 | ₩109,120 | ₩110,326 | -0.78% | 8.8만 |
|---|
| 2026.06.03 | ₩117,986 | ₩119,687 | ₩116,259 | ₩117,384 | -0.51% | 5.6만 |
|---|
| 2026.06.02 | ₩117,919 | ₩119,982 | ₩116,767 | ₩118,442 | +0.44% | 5.4만 |
|---|
| 2026.06.01 | ₩120,624 | ₩120,624 | ₩117,223 | ₩118,629 | -1.65% | 10.1만 |
|---|
| 2026.05.29 | ₩120,598 | ₩124,803 | ₩120,598 | ₩124,066 | +2.88% | 5.3만 |
|---|
| 2026.05.28 | ₩116,366 | ₩120,517 | ₩115,321 | ₩118,883 | +2.16% | 5.5만 |
|---|
| 2026.05.27 | ₩117,464 | ₩119,600 | ₩115,187 | ₩117,852 | +0.33% | 5.9만 |
|---|
| 2026.05.26 | ₩120,906 | ₩122,424 | ₩118,770 | ₩120,223 | -0.56% | 9만 |
|---|
| 2026.05.22 | ₩127,829 | ₩131,378 | ₩127,521 | ₩128,834 | +0.79% | 13.5만 |
|---|
| 2026.05.21 | ₩113,875 | ₩117,825 | ₩113,875 | ₩116,232 | +2.07% | 7.3만 |
|---|
| 2026.05.20 | ₩108,612 | ₩111,638 | ₩108,612 | ₩110,460 | +1.70% | 5.9만 |
|---|
| 2026.05.19 | ₩106,549 | ₩109,442 | ₩105,491 | ₩107,018 | +0.44% | 5.8만 |
|---|
| 2026.05.18 | ₩108,478 | ₩111,451 | ₩107,674 | ₩109,870 | +1.28% | 9.3만 |
|---|
| 2026.05.15 | ₩107,152 | ₩107,875 | ₩103,456 | ₩103,737 | -3.19% | 57.1만 |
|---|
| 2026.05.14 | ₩119,419 | ₩119,419 | ₩110,540 | ₩111,478 | -6.65% | 14.4만 |
|---|
| 2026.05.13 | ₩126,423 | ₩126,423 | ₩118,281 | ₩120,089 | -5.01% | 16.9만 |
|---|
| 2026.05.12 | ₩130,990 | ₩130,990 | ₩130,990 | ₩130,990 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩131,231 | ₩135,932 | ₩130,990 | ₩130,990 | -0.18% | 10.5만 |
|---|
| 2026.05.08 | ₩130,709 | ₩132,423 | ₩127,923 | ₩131,231 | +0.40% | 8.6만 |
|---|
| 2026.05.07 | ₩131,445 | ₩133,896 | ₩127,896 | ₩128,687 | -2.10% | 4.6만 |
|---|
| 2026.05.06 | ₩130,441 | ₩133,776 | ₩130,441 | ₩132,316 | +1.44% | 9.5만 |
|---|
| 2026.05.05 | ₩120,410 | ₩123,004 | ₩119,325 | ₩121,214 | +0.67% | 5.9만 |
|---|
| 2026.05.04 | ₩127,428 | ₩127,508 | ₩122,205 | ₩123,330 | -3.22% | 8.7만 |
|---|
| 2026.05.01 | ₩128,579 | ₩130,053 | ₩125,995 | ₩129,316 | +0.57% | 6.8만 |
|---|
| 2026.04.30 | ₩127,856 | ₩133,387 | ₩125,344 | ₩131,245 | +2.65% | 7.3만 |
|---|
| 2026.04.29 | ₩128,566 | ₩130,548 | ₩127,428 | ₩129,798 | +0.96% | 8.3만 |
|---|
| 2026.04.28 | ₩125,955 | ₩130,535 | ₩123,354 | ₩126,999 | +0.83% | 22만 |
|---|
| 2026.04.27 | ₩116,580 | ₩121,585 | ₩116,379 | ₩117,906 | +1.14% | 12.6만 |
|---|
| 2026.04.24 | ₩113,848 | ₩117,571 | ₩113,273 | ₩115,495 | +1.45% | 12.2만 |
|---|
| 2026.04.23 | ₩102,331 | ₩104,447 | ₩101,795 | ₩103,509 | +1.15% | 6.1만 |
|---|
| 2026.04.22 | ₩99,786 | ₩101,715 | ₩98,715 | ₩100,496 | +0.71% | 6.3만 |
|---|
| 2026.04.21 | ₩100,764 | ₩101,775 | ₩96,425 | ₩97,375 | -3.36% | 14.2만 |
|---|
| 2026.04.20 | ₩100,603 | ₩103,121 | ₩100,275 | ₩102,049 | +1.44% | 12만 |
|---|
| 2026.04.17 | ₩97,081 | ₩101,715 | ₩95,960 | ₩101,715 | +4.77% | 19.8만 |
|---|
| 2026.04.16 | ₩87,050 | ₩91,295 | ₩86,699 | ₩90,318 | +3.75% | 9.6만 |
|---|
| 2026.04.15 | ₩84,144 | ₩86,487 | ₩83,842 | ₩85,657 | +1.80% | 5.5만 |
|---|
| 2026.04.14 | ₩82,898 | ₩85,711 | ₩82,898 | ₩84,787 | +2.28% | 8.7만 |
|---|
| 2026.04.13 | ₩82,456 | ₩84,840 | ₩82,456 | ₩82,805 | +0.42% | 7.3만 |
|---|
| 2026.04.10 | ₩82,684 | ₩84,921 | ₩82,391 | ₩83,581 | +1.09% | 4.7만 |
|---|
| 2026.04.09 | ₩84,827 | ₩85,711 | ₩83,434 | ₩84,063 | -0.90% | 4.7만 |
|---|
| 2026.04.08 | ₩85,845 | ₩86,367 | ₩83,273 | ₩84,398 | -1.68% | 8.4만 |
|---|
| 2026.04.07 | ₩81,680 | ₩83,675 | ₩80,809 | ₩83,595 | +2.34% | 11.6만 |
|---|
| 2026.04.06 | ₩78,894 | ₩79,971 | ₩75,814 | ₩78,934 | +0.05% | 14.2만 |
|---|
| 2026.04.02 | ₩77,582 | ₩81,023 | ₩74,997 | ₩78,894 | +1.69% | 21만 |
|---|
| 2026.04.01 | ₩80,756 | ₩83,662 | ₩80,354 | ₩82,403 | +2.04% | 10.4만 |
|---|
| 2026.03.31 | ₩76,175 | ₩79,939 | ₩74,521 | ₩78,881 | +3.55% | 9.8만 |
|---|
| 2026.03.30 | ₩74,555 | ₩77,140 | ₩72,265 | ₩73,966 | -0.79% | 5.4만 |
|---|
| 2026.03.27 | ₩72,667 | ₩75,064 | ₩71,282 | ₩74,488 | +2.51% | 5.7만 |
|---|
| 2026.03.26 | ₩70,979 | ₩73,635 | ₩68,796 | ₩69,211 | -2.49% | 4.8만 |
|---|
| 2026.03.25 | ₩71,997 | ₩74,086 | ₩69,774 | ₩71,515 | -0.67% | 12.4만 |
|---|
| 2026.03.24 | ₩62,944 | ₩68,033 | ₩62,944 | ₩66,640 | +5.87% | 5.5만 |
|---|
| 2026.03.23 | ₩60,011 | ₩64,551 | ₩59,609 | ₩62,569 | +4.26% | 9.3만 |
|---|
| 2026.03.20 | ₩63,801 | ₩64,149 | ₩58,511 | ₩58,752 | -7.91% | 12.7만 |
|---|
| 2026.03.19 | ₩59,435 | ₩59,435 | ₩55,042 | ₩58,364 | -1.80% | 6.9만 |
|---|
| 2026.03.18 | ₩64,524 | ₩64,524 | ₩59,288 | ₩61,069 | -5.35% | 9.6만 |
|---|
| 2026.03.17 | ₩68,301 | ₩70,135 | ₩66,412 | ₩67,055 | -1.82% | 4.4만 |
|---|
| 2026.03.16 | ₩68,274 | ₩69,694 | ₩67,926 | ₩68,783 | +0.75% | 4.2만 |
|---|
| 2026.03.13 | ₩69,372 | ₩71,977 | ₩68,140 | ₩68,836 | -0.77% | 4.3만 |
|---|
| 2026.03.12 | ₩71,394 | ₩72,180 | ₩68,609 | ₩69,747 | -2.31% | 9.9만 |
|---|
| 2026.03.11 | ₩74,327 | ₩76,979 | ₩73,658 | ₩76,457 | +2.86% | 5.3만 |
|---|
| 2026.03.10 | ₩71,676 | ₩74,796 | ₩71,149 | ₩73,162 | +2.07% | 7.5만 |
|---|
| 2026.03.09 | ₩67,631 | ₩68,944 | ₩64,496 | ₩68,743 | +1.64% | 3.6만 |
|---|
| 2026.03.06 | ₩69,667 | ₩70,939 | ₩67,966 | ₩70,269 | +0.87% | 5.8만 |
|---|
| 2026.03.05 | ₩67,497 | ₩68,783 | ₩64,966 | ₩67,162 | -0.50% | 5.5만 |
|---|
| 2026.03.04 | ₩70,015 | ₩72,908 | ₩69,245 | ₩69,961 | -0.08% | 4.9만 |
|---|
| 2026.03.03 | ₩70,310 | ₩70,979 | ₩65,622 | ₩68,475 | -2.61% | 6.3만 |
|---|
| 2026.03.02 | ₩76,952 | ₩77,675 | ₩73,845 | ₩76,403 | -0.71% | 6.5만 |
|---|
| 2026.02.27 | ₩75,640 | ₩80,903 | ₩75,640 | ₩79,590 | +5.22% | 7.7만 |
|---|
| 2026.02.26 | ₩78,613 | ₩78,861 | ₩74,962 | ₩77,809 | -1.02% | 6.8만 |
|---|
| 2026.02.25 | ₩77,742 | ₩81,171 | ₩77,113 | ₩80,407 | +3.43% | 13만 |
|---|
| 2026.02.24 | ₩71,676 | ₩76,115 | ₩71,676 | ₩74,983 | +4.62% | 7.3만 |
|---|
| 2026.02.23 | ₩67,845 | ₩70,979 | ₩67,845 | ₩70,135 | +3.38% | 6.2만 |
|---|
| 2026.02.20 | ₩69,091 | ₩70,377 | ₩67,961 | ₩68,810 | -0.41% | 3.9만 |
|---|
| 2026.02.19 | ₩73,658 | ₩73,905 | ₩70,470 | ₩70,510 | -4.27% | 6.4만 |
|---|
| 2026.02.18 | ₩73,966 | ₩77,341 | ₩72,961 | ₩76,149 | +2.95% | 8.9만 |
|---|
| 2026.02.17 | ₩68,662 | ₩72,519 | ₩67,899 | ₩71,435 | +4.04% | 5.9만 |
|---|
| 2026.02.13 | ₩69,399 | ₩70,276 | ₩68,314 | ₩69,198 | -0.29% | 3.8만 |
|---|
| 2026.02.12 | ₩73,778 | ₩74,997 | ₩70,510 | ₩71,006 | -3.76% | 6.7만 |
|---|
| 2026.02.11 | ₩74,421 | ₩74,997 | ₩72,171 | ₩74,207 | -0.29% | 7.5만 |
|---|
| 2026.02.10 | ₩71,046 | ₩71,622 | ₩70,022 | ₩71,435 | +0.55% | 4.4만 |
|---|
| 2026.02.09 | ₩67,979 | ₩71,113 | ₩67,832 | ₩70,818 | +4.18% | 9.4만 |
|---|
| 2026.02.06 | ₩60,426 | ₩63,346 | ₩60,426 | ₩61,471 | +1.73% | 6.1만 |
|---|
| 2026.02.05 | ₩61,832 | ₩63,734 | ₩60,547 | ₩60,587 | -2.01% | 6.1만 |
|---|
| 2026.02.04 | ₩64,805 | ₩66,037 | ₩62,288 | ₩63,788 | -1.57% | 7.6만 |
|---|
| 2026.02.03 | ₩64,671 | ₩65,688 | ₩62,462 | ₩64,363 | -0.48% | 7.3만 |
|---|
| 2026.02.02 | ₩59,703 | ₩63,379 | ₩59,703 | ₩61,605 | +3.19% | 8.4만 |
|---|
| 2026.01.30 | ₩62,930 | ₩64,203 | ₩59,087 | ₩59,288 | -5.79% | 15.5만 |
|---|
| 2026.01.29 | ₩68,649 | ₩69,138 | ₩63,279 | ₩68,394 | -0.37% | 19.3만 |
|---|
| 2026.01.28 | ₩75,733 | ₩76,269 | ₩68,328 | ₩69,359 | -8.42% | 24.2만 |
|---|
| 2026.01.27 | ₩85,028 | ₩85,711 | ₩82,601 | ₩84,880 | -0.17% | 6.9만 |
|---|
| 2026.01.26 | ₩85,925 | ₩87,144 | ₩84,371 | ₩86,112 | +0.22% | 11.5만 |
|---|
| 2026.01.23 | ₩88,898 | ₩90,425 | ₩87,251 | ₩88,603 | -0.33% | 8.2만 |
|---|
| 2026.01.22 | ₩88,389 | ₩89,715 | ₩87,713 | ₩88,684 | +0.33% | 4.5만 |
|---|
| 2026.01.21 | ₩85,778 | ₩88,563 | ₩85,523 | ₩88,215 | +2.84% | 9.3만 |
|---|
| 2026.01.20 | ₩79,028 | ₩83,421 | ₩79,028 | ₩83,300 | +5.41% | 7.5만 |
|---|
| 2026.01.16 | ₩80,354 | ₩81,425 | ₩75,081 | ₩79,041 | -1.63% | 11.8만 |
|---|
| 2026.01.15 | ₩88,001 | ₩88,389 | ₩83,334 | ₩84,813 | -3.62% | 10.2만 |
|---|
| 2026.01.14 | ₩88,845 | ₩92,112 | ₩88,389 | ₩90,947 | +2.37% | 6.1만 |
|---|
| 2026.01.13 | ₩88,697 | ₩93,733 | ₩88,483 | ₩90,867 | +2.45% | 10.7만 |
|---|
| 2026.01.12 | ₩81,104 | ₩83,782 | ₩80,956 | ₩83,421 | +2.86% | 11.2만 |
|---|
| 2026.01.09 | ₩76,818 | ₩78,747 | ₩76,296 | ₩77,488 | +0.87% | 5.1만 |
|---|
| 2026.01.08 | ₩78,345 | ₩78,985 | ₩76,324 | ₩77,675 | -0.85% | 9.4만 |
|---|
| 2026.01.07 | ₩76,416 | ₩80,930 | ₩76,416 | ₩80,314 | +5.10% | 8.7만 |
|---|
| 2026.01.06 | ₩71,729 | ₩76,738 | ₩71,635 | ₩75,546 | +5.32% | 12.5만 |
|---|
| 2026.01.05 | ₩70,537 | ₩70,537 | ₩68,575 | ₩69,519 | -1.44% | 6.5만 |
|---|
| 2026.01.02 | ₩70,510 | ₩71,066 | ₩69,345 | ₩70,698 | +0.27% | 4만 |
|---|
| 2025.12.31 | ₩70,551 | ₩71,622 | ₩68,361 | ₩70,403 | -0.21% | 5.3만 |
|---|
| 2025.12.30 | ₩71,247 | ₩73,591 | ₩71,234 | ₩71,622 | +0.53% | 9.6만 |
|---|
| 2025.12.29 | ₩69,546 | ₩70,090 | ₩64,270 | ₩69,305 | -0.35% | 8.2만 |
|---|
| 2025.12.26 | ₩72,359 | ₩72,359 | ₩70,644 | ₩71,662 | -0.96% | 5만 |
|---|
| 2025.12.24 | ₩69,613 | ₩73,263 | ₩69,613 | ₩73,068 | +4.96% | 8.9만 |
|---|
| 2025.12.23 | ₩66,694 | ₩67,497 | ₩65,214 | ₩66,962 | +0.40% | 4.8만 |
|---|
| 2025.12.22 | ₩67,604 | ₩68,957 | ₩64,899 | ₩66,720 | -1.31% | 8.3만 |
|---|
| 2025.12.19 | ₩62,957 | ₩66,761 | ₩62,917 | ₩66,037 | +4.89% | 12.7만 |
|---|
| 2025.12.18 | ₩59,663 | ₩60,265 | ₩57,721 | ₩58,243 | -2.38% | 3만 |
|---|
| 2025.12.17 | ₩58,993 | ₩62,904 | ₩58,993 | ₩59,864 | +1.48% | 7.5만 |
|---|
| 2025.12.16 | ₩58,926 | ₩59,328 | ₩55,913 | ₩57,306 | -2.75% | 8.3만 |
|---|
| 2025.12.15 | ₩58,109 | ₩59,825 | ₩57,654 | ₩59,609 | +2.58% | 6.5만 |
|---|
| 2025.12.12 | ₩60,212 | ₩60,868 | ₩58,915 | ₩60,172 | -0.07% | 5.4만 |
|---|
| 2025.12.11 | ₩58,390 | ₩60,868 | ₩56,477 | ₩59,770 | +2.36% | 8.2만 |
|---|
| 2025.12.10 | ₩56,248 | ₩59,261 | ₩56,248 | ₩58,645 | +4.26% | 20.2만 |
|---|
| 2025.12.09 | ₩53,569 | ₩55,645 | ₩52,967 | ₩55,377 | +3.37% | 7.5만 |
|---|
| 2025.12.08 | ₩50,476 | ₩53,408 | ₩50,174 | ₩53,355 | +5.70% | 10.9만 |
|---|
| 2025.12.05 | ₩49,967 | ₩50,891 | ₩48,011 | ₩48,547 | -2.84% | 7.6만 |
|---|
| 2025.12.04 | ₩50,623 | ₩50,623 | ₩47,744 | ₩49,605 | -2.01% | 7.5만 |
|---|
| 2025.12.03 | ₩50,971 | ₩52,183 | ₩50,655 | ₩51,868 | +1.76% | 7.2만 |
|---|
| 2025.12.02 | ₩52,042 | ₩52,380 | ₩50,368 | ₩50,971 | -2.06% | 8만 |
|---|
| 2025.12.01 | ₩49,552 | ₩52,545 | ₩48,882 | ₩52,136 | +5.22% | 9.7만 |
|---|
| 2025.11.28 | ₩49,217 | ₩51,132 | ₩49,163 | ₩50,328 | +2.26% | 7.5만 |
|---|
| 2025.11.26 | ₩45,654 | ₩47,958 | ₩45,279 | ₩47,168 | +3.31% | 11.3만 |
|---|
| 2025.11.25 | ₩43,579 | ₩44,985 | ₩43,058 | ₩44,797 | +2.80% | 14.3만 |
|---|
| 2025.11.24 | ₩44,623 | ₩46,045 | ₩39,159 | ₩41,047 | -8.01% | 17.5만 |
|---|
| 2025.11.21 | ₩42,748 | ₩45,828 | ₩41,114 | ₩45,172 | +5.67% | 100만 |
|---|
| 2025.11.20 | ₩48,386 | ₩51,333 | ₩46,217 | ₩46,686 | -3.52% | 19.2만 |
|---|
| 2025.11.19 | ₩46,913 | ₩48,534 | ₩46,070 | ₩47,690 | +1.66% | 17.8만 |
|---|
| 2025.11.18 | ₩46,873 | ₩48,266 | ₩45,366 | ₩47,583 | +1.51% | 14.7만 |
|---|
| 2025.11.17 | ₩45,453 | ₩48,668 | ₩45,078 | ₩47,811 | +5.19% | 30만 |
|---|
| 2025.11.14 | ₩42,788 | ₩45,400 | ₩42,346 | ₩44,596 | +4.23% | 20.6만 |
|---|
| 2025.11.13 | ₩42,521 | ₩42,534 | ₩40,338 | ₩41,088 | -3.37% | 14.3만 |
|---|
| 2025.11.12 | ₩39,574 | ₩40,217 | ₩38,704 | ₩39,373 | -0.51% | 9.1만 |
|---|
| 2025.11.11 | ₩40,110 | ₩40,351 | ₩38,222 | ₩39,762 | -0.87% | 10.5만 |
|---|
| 2025.11.10 | ₩35,503 | ₩37,365 | ₩35,503 | ₩36,829 | +3.73% | 9.1만 |
|---|
| 2025.11.07 | ₩33,481 | ₩33,655 | ₩32,142 | ₩33,320 | -0.48% | 4.2만 |
|---|
| 2025.11.06 | ₩35,543 | ₩35,650 | ₩33,534 | ₩33,990 | -4.37% | 5.4만 |
|---|
| 2025.11.05 | ₩36,762 | ₩36,762 | ₩35,423 | ₩36,079 | -1.86% | 5.5만 |
|---|
| 2025.11.04 | ₩38,168 | ₩39,172 | ₩36,532 | ₩37,083 | -2.84% | 16.5만 |
|---|
| 2025.11.03 | ₩37,833 | ₩37,833 | ₩35,309 | ₩36,039 | -4.74% | 7.2만 |
|---|
| 2025.10.31 | ₩36,762 | ₩38,168 | ₩36,628 | ₩37,833 | +2.91% | 9.9만 |
|---|
| 2025.10.30 | ₩33,293 | ₩34,391 | ₩32,825 | ₩33,729 | +1.31% | 5.4만 |
|---|
| 2025.10.29 | ₩32,771 | ₩33,254 | ₩32,436 | ₩32,597 | -0.53% | 3.4만 |
|---|
| 2025.10.28 | ₩32,811 | ₩33,307 | ₩31,740 | ₩32,249 | -1.71% | 5.9만 |
|---|
| 2025.10.27 | ₩35,329 | ₩35,490 | ₩32,865 | ₩33,012 | -6.56% | 6만 |
|---|
| 2025.10.24 | ₩35,007 | ₩36,146 | ₩34,271 | ₩35,985 | +2.79% | 7만 |
|---|
| 2025.10.23 | ₩35,088 | ₩35,503 | ₩34,197 | ₩34,485 | -1.72% | 5.1만 |
|---|
| 2025.10.22 | ₩35,088 | ₩35,985 | ₩32,891 | ₩34,338 | -2.14% | 11만 |
|---|
| 2025.10.21 | ₩38,864 | ₩38,905 | ₩34,626 | ₩35,677 | -8.20% | 13.2만 |
|---|
| 2025.10.20 | ₩36,159 | ₩39,507 | ₩35,382 | ₩39,293 | +8.67% | 17.8만 |
|---|
| 2025.10.17 | ₩36,923 | ₩38,302 | ₩35,195 | ₩36,052 | -2.36% | 11만 |
|---|
| 2025.10.16 | ₩39,949 | ₩41,275 | ₩36,842 | ₩36,990 | -7.41% | 14만 |
|---|
| 2025.10.15 | ₩42,842 | ₩44,670 | ₩39,949 | ₩40,230 | -6.10% | 13.3만 |
|---|
| 2025.10.14 | ₩37,766 | ₩42,494 | ₩36,829 | ₩41,637 | +10.25% | 25.6만 |
|---|
| 2025.10.13 | ₩36,682 | ₩38,322 | ₩35,891 | ₩37,813 | +3.09% | 12.4만 |
|---|
| 2025.10.10 | ₩37,365 | ₩37,365 | ₩34,874 | ₩35,101 | -6.06% | 9.8만 |
|---|
| 2025.10.09 | ₩38,838 | ₩39,172 | ₩37,498 | ₩37,847 | -2.55% | 14.4만 |
|---|
| 2025.10.08 | ₩34,820 | ₩38,248 | ₩34,432 | ₩38,001 | +9.13% | 18.2만 |
|---|
| 2025.10.07 | ₩32,342 | ₩34,525 | ₩32,235 | ₩33,662 | +4.08% | 16.7만 |
|---|
| 2025.10.06 | ₩32,356 | ₩32,362 | ₩31,471 | ₩31,941 | -1.28% | 5.3만 |
|---|
| 2025.10.03 | ₩31,900 | ₩32,557 | ₩31,217 | ₩31,780 | -0.38% | 5.2만 |
|---|
| 2025.10.02 | ₩32,142 | ₩32,744 | ₩31,284 | ₩32,329 | +0.58% | 11.5만 |
|---|
| 2025.10.01 | ₩31,753 | ₩32,016 | ₩30,474 | ₩31,211 | -1.71% | 7.8만 |
|---|
| 2025.09.30 | ₩31,445 | ₩32,302 | ₩29,819 | ₩32,155 | +2.26% | 16.4만 |
|---|
| 2025.09.29 | ₩33,467 | ₩33,481 | ₩30,829 | ₩31,338 | -6.36% | 18.5만 |
|---|
| 2025.09.26 | ₩31,485 | ₩33,856 | ₩30,873 | ₩32,275 | +2.51% | 21.1만 |
|---|
| 2025.09.25 | ₩29,061 | ₩31,392 | ₩28,124 | ₩31,392 | +8.02% | 18.6만 |
|---|
| 2025.09.24 | ₩28,673 | ₩30,628 | ₩28,593 | ₩28,927 | +0.89% | 12.2만 |
|---|
| 2025.09.23 | ₩28,927 | ₩29,316 | ₩28,124 | ₩28,499 | -1.48% | 14.9만 |
|---|
| 2025.09.22 | ₩29,985 | ₩30,133 | ₩28,285 | ₩29,115 | -2.90% | 15.3만 |
|---|
| 2025.09.19 | ₩27,856 | ₩29,784 | ₩27,856 | ₩29,128 | +4.57% | 20.7만 |
|---|
| 2025.09.18 | ₩26,249 | ₩27,106 | ₩25,780 | ₩26,825 | +2.19% | 18.8만 |
|---|
| 2025.09.17 | ₩24,401 | ₩25,780 | ₩24,186 | ₩24,843 | +1.81% | 16만 |
|---|
| 2025.09.16 | ₩21,682 | ₩24,057 | ₩21,682 | ₩23,383 | +7.84% | 14.7만 |
|---|
| 2025.09.15 | ₩22,312 | ₩22,620 | ₩20,818 | ₩21,575 | -3.30% | 12.6만 |
|---|
| 2025.09.12 | ₩22,928 | ₩22,968 | ₩21,762 | ₩21,963 | -4.21% | 15.1만 |
|---|
| 2025.09.11 | ₩24,789 | ₩24,910 | ₩23,222 | ₩23,276 | -6.10% | 17.3만 |
|---|
| 2025.09.10 | ₩26,262 | ₩26,262 | ₩24,642 | ₩25,258 | -3.82% | 15.2만 |
|---|
| 2025.09.09 | ₩27,320 | ₩27,548 | ₩25,526 | ₩26,383 | -3.43% | 26.4만 |
|---|
| 2025.09.08 | ₩29,932 | ₩30,133 | ₩27,802 | ₩28,030 | -6.35% | 29.7만 |
|---|
| 2025.09.05 | ₩30,481 | ₩30,642 | ₩29,624 | ₩29,932 | -1.80% | 21.8만 |
|---|
| 2025.09.04 | ₩29,476 | ₩30,648 | ₩29,476 | ₩30,387 | +3.09% | 34만 |
|---|
| 2025.09.03 | ₩28,820 | ₩31,070 | ₩28,820 | ₩30,240 | +4.93% | 61.1만 |
|---|
| 2025.09.02 | ₩31,780 | ₩32,825 | ₩29,463 | ₩30,561 | -3.83% | 65만 |
|---|