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 | ₩45,940 | ₩46,077 | ₩44,682 | ₩45,003 | -2.04% | 2만 |
| 2026.10.08 | ₩45,820 | ₩46,329 | ₩45,258 | ₩46,168 | +0.76% | 3.7만 |
| 2026.10.07 | ₩48,859 | ₩48,859 | ₩46,222 | ₩46,476 | -4.88% | 6.7만 |
| 2026.10.06 | ₩50,131 | ₩50,600 | ₩49,676 | ₩50,105 | -0.05% | 1.5만 |
| 2026.10.05 | ₩50,212 | ₩51,136 | ₩49,100 | ₩50,600 | +0.77% | 3.8만 |
| 2026.10.02 | ₩49,248 | ₩50,279 | ₩48,886 | ₩49,649 | +0.82% | 5.4만 |
| 2026.10.01 | ₩49,890 | ₩49,890 | ₩47,869 | ₩49,033 | -1.72% | 7만 |
| 2026.09.30 | ₩54,751 | ₩54,751 | ₩51,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,247 |
| -4.57% |
| 5만 |
| 2026.09.29 | ₩54,885 | ₩54,912 | ₩53,787 | ₩54,804 | -0.15% | 4.7만 |
|---|
| 2026.09.28 | ₩53,680 | ₩54,871 | ₩53,559 | ₩54,296 | +1.15% | 3.5만 |
|---|
| 2026.09.25 | ₩57,201 | ₩57,201 | ₩55,286 | ₩55,474 | -3.02% | 6만 |
|---|
| 2026.09.24 | ₩57,844 | ₩58,232 | ₩56,920 | ₩57,349 | -0.86% | 3.2만 |
|---|
| 2026.09.23 | ₩59,116 | ₩61,269 | ₩58,259 | ₩58,781 | -0.57% | 2.8만 |
|---|
| 2026.09.22 | ₩60,442 | ₩60,442 | ₩58,246 | ₩59,384 | -1.75% | 1.2만 |
|---|
| 2026.09.21 | ₩60,790 | ₩61,854 | ₩59,615 | ₩60,937 | +0.24% | 3.5만 |
|---|
| 2026.09.18 | ₩59,611 | ₩60,509 | ₩59,116 | ₩60,147 | +0.90% | 21만 |
|---|
| 2026.09.17 | ₩60,696 | ₩61,080 | ₩59,377 | ₩60,267 | -0.71% | 5.1만 |
|---|
| 2026.09.15 | — | — | — | ₩62,263 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩63,401 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩68,047 | — | — |
|---|
| 2026.08.28 | ₩81,209 | ₩81,986 | ₩78,585 | ₩79,120 | -2.57% | 4.9만 |
|---|
| 2026.08.27 | ₩82,187 | ₩82,963 | ₩81,497 | ₩82,588 | +0.49% | 3.2만 |
|---|
| 2026.08.26 | ₩84,570 | ₩85,119 | ₩83,030 | ₩83,606 | -1.14% | 2.7만 |
|---|
| 2026.08.25 | ₩87,837 | ₩87,864 | ₩85,949 | ₩87,556 | -0.32% | 4.7만 |
|---|
| 2026.08.24 | ₩92,055 | ₩93,193 | ₩90,703 | ₩92,202 | +0.16% | 4.2만 |
|---|
| 2026.08.21 | ₩88,078 | ₩91,399 | ₩88,078 | ₩90,729 | +3.01% | 5.5만 |
|---|
| 2026.08.20 | ₩81,678 | ₩84,108 | ₩81,678 | ₩82,428 | +0.92% | 4.9만 |
|---|
| 2026.08.19 | ₩81,089 | ₩82,541 | ₩80,955 | ₩81,838 | +0.92% | 3만 |
|---|
| 2026.08.18 | ₩82,481 | ₩82,695 | ₩79,884 | ₩80,955 | -1.85% | 4만 |
|---|
| 2026.08.17 | ₩86,900 | ₩87,864 | ₩85,568 | ₩87,020 | +0.14% | 2.2만 |
|---|
| 2026.08.14 | ₩86,846 | ₩88,815 | ₩86,110 | ₩86,846 | 0.00% | 5.3만 |
|---|
| 2026.08.13 | ₩83,030 | ₩86,605 | ₩83,030 | ₩84,972 | +2.34% | 5.8만 |
|---|
| 2026.08.12 | ₩82,013 | ₩84,824 | ₩81,611 | ₩82,843 | +1.01% | 4.7만 |
|---|
| 2026.08.11 | ₩80,526 | ₩81,597 | ₩79,250 | ₩79,924 | -0.75% | 2.1만 |
|---|
| 2026.08.10 | ₩81,263 | ₩81,852 | ₩80,064 | ₩81,597 | +0.41% | 3.8만 |
|---|
| 2026.08.07 | ₩77,955 | ₩80,794 | ₩77,955 | ₩80,794 | +3.64% | 5.2만 |
|---|
| 2026.08.06 | ₩75,023 | ₩75,318 | ₩72,940 | ₩74,728 | -0.39% | 2.8만 |
|---|
| 2026.08.05 | ₩73,617 | ₩74,983 | ₩73,617 | ₩74,608 | +1.35% | 3.1만 |
|---|
| 2026.08.04 | ₩70,430 | ₩73,135 | ₩70,430 | ₩72,533 | +2.98% | 10만 |
|---|
| 2026.08.03 | ₩68,395 | ₩68,569 | ₩66,962 | ₩68,074 | -0.47% | 5.3만 |
|---|
| 2026.07.31 | ₩70,270 | ₩70,819 | ₩69,024 | ₩70,377 | +0.15% | 6.1만 |
|---|
| 2026.07.30 | ₩69,614 | ₩71,502 | ₩69,533 | ₩71,327 | +2.46% | 4.6만 |
|---|
| 2026.07.29 | ₩71,635 | ₩71,957 | ₩68,368 | ₩69,533 | -2.93% | 6만 |
|---|
| 2026.07.28 | ₩71,261 | ₩71,261 | ₩69,493 | ₩70,765 | -0.70% | 3.5만 |
|---|
| 2026.07.27 | ₩73,456 | ₩76,148 | ₩72,412 | ₩75,666 | +3.01% | 3.7만 |
|---|
| 2026.07.24 | ₩74,903 | ₩74,903 | ₩72,171 | ₩72,907 | -2.66% | 4.1만 |
|---|
| 2026.07.23 | ₩77,366 | ₩77,366 | ₩74,983 | ₩75,746 | -2.09% | 3.9만 |
|---|
| 2026.07.22 | ₩77,018 | ₩78,558 | ₩75,824 | ₩76,549 | -0.61% | 3.6만 |
|---|
| 2026.07.21 | ₩74,688 | ₩76,322 | ₩73,778 | ₩76,081 | +1.86% | 5.2만 |
|---|
| 2026.07.20 | ₩78,732 | ₩78,732 | ₩74,340 | ₩75,211 | -4.47% | 7.7만 |
|---|
| 2026.07.17 | ₩77,982 | ₩80,861 | ₩77,915 | ₩80,473 | +3.19% | 4.3만 |
|---|
| 2026.07.16 | ₩82,749 | ₩83,017 | ₩79,669 | ₩79,910 | -3.43% | 5.8만 |
|---|
| 2026.07.15 | ₩85,547 | ₩86,873 | ₩85,032 | ₩85,922 | +0.44% | 4.9만 |
|---|
| 2026.07.14 | ₩83,017 | ₩85,025 | ₩83,017 | ₩84,503 | +1.79% | 3.7만 |
|---|
| 2026.07.13 | ₩83,017 | ₩83,177 | ₩80,540 | ₩81,008 | -2.42% | 7.2만 |
|---|
| 2026.07.10 | ₩84,838 | ₩87,971 | ₩83,599 | ₩83,860 | -1.15% | 15.8만 |
|---|
| 2026.07.09 | ₩86,364 | ₩86,364 | ₩84,322 | ₩85,253 | -1.29% | 3.7만 |
|---|
| 2026.07.08 | ₩86,190 | ₩86,692 | ₩83,606 | ₩86,297 | +0.12% | 6.3만 |
|---|
| 2026.07.07 | ₩90,609 | ₩90,609 | ₩85,373 | ₩85,748 | -5.36% | 6만 |
|---|
| 2026.07.06 | ₩93,715 | ₩94,853 | ₩92,952 | ₩93,983 | +0.29% | 2.8만 |
|---|
| 2026.07.02 | ₩93,327 | ₩96,301 | ₩92,677 | ₩93,287 | -0.04% | 5.4만 |
|---|
| 2026.07.01 | ₩88,774 | ₩90,220 | ₩88,413 | ₩88,801 | +0.03% | 3.2만 |
|---|
| 2026.06.30 | ₩91,051 | ₩92,664 | ₩90,582 | ₩91,251 | +0.22% | 6.9만 |
|---|
| 2026.06.29 | ₩88,373 | ₩90,443 | ₩87,917 | ₩89,564 | +1.35% | 5.6만 |
|---|
| 2026.06.26 | ₩89,953 | ₩90,982 | ₩88,674 | ₩88,881 | -1.19% | 7.9만 |
|---|
| 2026.06.25 | ₩94,679 | ₩96,964 | ₩91,747 | ₩92,256 | -2.56% | 10.7만 |
|---|
| 2026.06.24 | ₩107,627 | ₩107,627 | ₩101,535 | ₩102,526 | -4.74% | 14.2만 |
|---|
| 2026.06.23 | ₩102,044 | ₩113,927 | ₩101,267 | ₩110,667 | +8.45% | 28.3만 |
|---|
| 2026.06.22 | ₩105,967 | ₩106,101 | ₩102,030 | ₩104,829 | -1.07% | 13.1만 |
|---|
| 2026.06.18 | ₩114,081 | ₩120,495 | ₩111,858 | ₩116,424 | +2.05% | 155.4만 |
|---|
| 2026.06.17 | ₩116,826 | ₩122,396 | ₩114,965 | ₩116,023 | -0.69% | 27.8만 |
|---|
| 2026.06.16 | ₩125,027 | ₩127,377 | ₩119,183 | ₩121,539 | -2.79% | 32.6만 |
|---|
| 2026.06.15 | ₩117,161 | ₩137,647 | ₩115,152 | ₩137,018 | +16.95% | 61.5만 |
|---|
| 2026.06.12 | ₩110,894 | ₩115,862 | ₩110,894 | ₩113,157 | +2.04% | 13.7만 |
|---|
| 2026.06.11 | ₩98,629 | ₩105,378 | ₩98,629 | ₩104,507 | +5.96% | 6만 |
|---|
| 2026.06.10 | ₩95,898 | ₩99,513 | ₩95,898 | ₩96,581 | +0.71% | 6.7만 |
|---|
| 2026.06.09 | ₩99,928 | ₩102,301 | ₩96,152 | ₩98,589 | -1.34% | 7.4만 |
|---|
| 2026.06.08 | ₩99,901 | ₩100,812 | ₩98,415 | ₩100,062 | +0.16% | 5.6만 |
|---|
| 2026.06.05 | ₩107,400 | ₩107,400 | ₩99,051 | ₩100,879 | -6.07% | 10.8만 |
|---|
| 2026.06.04 | ₩111,176 | ₩112,780 | ₩109,100 | ₩110,305 | -0.78% | 8.8만 |
|---|
| 2026.06.03 | ₩117,964 | ₩119,665 | ₩116,237 | ₩117,362 | -0.51% | 5.6만 |
|---|
| 2026.06.02 | ₩117,897 | ₩119,959 | ₩116,746 | ₩118,419 | +0.44% | 5.4만 |
|---|
| 2026.06.01 | ₩120,602 | ₩120,602 | ₩117,201 | ₩118,607 | -1.65% | 10.1만 |
|---|
| 2026.05.29 | ₩120,575 | ₩124,780 | ₩120,575 | ₩124,043 | +2.88% | 5.3만 |
|---|
| 2026.05.28 | ₩116,344 | ₩120,495 | ₩115,300 | ₩118,861 | +2.16% | 5.5만 |
|---|
| 2026.05.27 | ₩117,442 | ₩119,578 | ₩115,166 | ₩117,830 | +0.33% | 5.9만 |
|---|
| 2026.05.26 | ₩120,883 | ₩122,402 | ₩118,747 | ₩120,200 | -0.56% | 9만 |
|---|
| 2026.05.22 | ₩127,806 | ₩131,354 | ₩127,498 | ₩128,810 | +0.79% | 13.5만 |
|---|
| 2026.05.21 | ₩113,853 | ₩117,803 | ₩113,853 | ₩116,210 | +2.07% | 7.3만 |
|---|
| 2026.05.20 | ₩108,591 | ₩111,617 | ₩108,591 | ₩110,439 | +1.70% | 5.9만 |
|---|
| 2026.05.19 | ₩106,529 | ₩109,421 | ₩105,471 | ₩106,998 | +0.44% | 5.8만 |
|---|
| 2026.05.18 | ₩108,457 | ₩111,430 | ₩107,654 | ₩109,850 | +1.28% | 9.3만 |
|---|
| 2026.05.15 | ₩107,132 | ₩107,855 | ₩103,436 | ₩103,717 | -3.19% | 57.1만 |
|---|
| 2026.05.14 | ₩119,397 | ₩119,397 | ₩110,519 | ₩111,457 | -6.65% | 14.4만 |
|---|
| 2026.05.13 | ₩126,400 | ₩126,400 | ₩118,259 | ₩120,066 | -5.01% | 16.9만 |
|---|
| 2026.05.12 | ₩130,966 | ₩130,966 | ₩130,966 | ₩130,966 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩131,207 | ₩135,906 | ₩130,966 | ₩130,966 | -0.18% | 10.5만 |
|---|
| 2026.05.08 | ₩130,684 | ₩132,398 | ₩127,899 | ₩131,207 | +0.40% | 8.6만 |
|---|
| 2026.05.07 | ₩131,421 | ₩133,871 | ₩127,873 | ₩128,663 | -2.10% | 4.6만 |
|---|
| 2026.05.06 | ₩130,417 | ₩133,751 | ₩130,417 | ₩132,291 | +1.44% | 9.5만 |
|---|
| 2026.05.05 | ₩120,388 | ₩122,981 | ₩119,303 | ₩121,191 | +0.67% | 5.9만 |
|---|
| 2026.05.04 | ₩127,404 | ₩127,484 | ₩122,182 | ₩123,307 | -3.22% | 8.7만 |
|---|
| 2026.05.01 | ₩128,555 | ₩130,028 | ₩125,971 | ₩129,292 | +0.57% | 6.8만 |
|---|
| 2026.04.30 | ₩127,832 | ₩133,362 | ₩125,320 | ₩131,220 | +2.65% | 7.3만 |
|---|
| 2026.04.29 | ₩128,542 | ₩130,524 | ₩127,404 | ₩129,774 | +0.96% | 8.3만 |
|---|
| 2026.04.28 | ₩125,931 | ₩130,510 | ₩123,331 | ₩126,975 | +0.83% | 22만 |
|---|
| 2026.04.27 | ₩116,558 | ₩121,562 | ₩116,357 | ₩117,884 | +1.14% | 12.6만 |
|---|
| 2026.04.24 | ₩113,827 | ₩117,549 | ₩113,252 | ₩115,474 | +1.45% | 12.2만 |
|---|
| 2026.04.23 | ₩102,311 | ₩104,427 | ₩101,776 | ₩103,490 | +1.15% | 6.1만 |
|---|
| 2026.04.22 | ₩99,767 | ₩101,696 | ₩98,696 | ₩100,477 | +0.71% | 6.3만 |
|---|
| 2026.04.21 | ₩100,745 | ₩101,756 | ₩96,407 | ₩97,357 | -3.36% | 14.2만 |
|---|
| 2026.04.20 | ₩100,584 | ₩103,101 | ₩100,256 | ₩102,030 | +1.44% | 12만 |
|---|
| 2026.04.17 | ₩97,063 | ₩101,696 | ₩95,942 | ₩101,696 | +4.77% | 19.8만 |
|---|
| 2026.04.16 | ₩87,034 | ₩91,278 | ₩86,683 | ₩90,301 | +3.75% | 9.6만 |
|---|
| 2026.04.15 | ₩84,128 | ₩86,471 | ₩83,827 | ₩85,641 | +1.80% | 5.5만 |
|---|
| 2026.04.14 | ₩82,883 | ₩85,695 | ₩82,883 | ₩84,771 | +2.28% | 8.7만 |
|---|
| 2026.04.13 | ₩82,441 | ₩84,824 | ₩82,441 | ₩82,789 | +0.42% | 7.3만 |
|---|
| 2026.04.10 | ₩82,669 | ₩84,905 | ₩82,375 | ₩83,566 | +1.09% | 4.7만 |
|---|
| 2026.04.09 | ₩84,811 | ₩85,695 | ₩83,418 | ₩84,048 | -0.90% | 4.7만 |
|---|
| 2026.04.08 | ₩85,829 | ₩86,351 | ₩83,258 | ₩84,383 | -1.68% | 8.4만 |
|---|
| 2026.04.07 | ₩81,664 | ₩83,659 | ₩80,794 | ₩83,579 | +2.34% | 11.6만 |
|---|
| 2026.04.06 | ₩78,879 | ₩79,956 | ₩75,800 | ₩78,919 | +0.05% | 14.2만 |
|---|
| 2026.04.02 | ₩77,567 | ₩81,008 | ₩74,983 | ₩78,879 | +1.69% | 21만 |
|---|
| 2026.04.01 | ₩80,740 | ₩83,646 | ₩80,339 | ₩82,387 | +2.04% | 10.4만 |
|---|
| 2026.03.31 | ₩76,161 | ₩79,924 | ₩74,508 | ₩78,866 | +3.55% | 9.8만 |
|---|
| 2026.03.30 | ₩74,541 | ₩77,125 | ₩72,251 | ₩73,952 | -0.79% | 5.4만 |
|---|
| 2026.03.27 | ₩72,653 | ₩75,050 | ₩71,269 | ₩74,474 | +2.51% | 5.7만 |
|---|
| 2026.03.26 | ₩70,966 | ₩73,621 | ₩68,783 | ₩69,198 | -2.49% | 4.8만 |
|---|
| 2026.03.25 | ₩71,984 | ₩74,072 | ₩69,761 | ₩71,502 | -0.67% | 12.4만 |
|---|
| 2026.03.24 | ₩62,932 | ₩68,020 | ₩62,932 | ₩66,628 | +5.87% | 5.5만 |
|---|
| 2026.03.23 | ₩60,000 | ₩64,539 | ₩59,598 | ₩62,557 | +4.26% | 9.3만 |
|---|
| 2026.03.20 | ₩63,789 | ₩64,137 | ₩58,500 | ₩58,741 | -7.91% | 12.7만 |
|---|
| 2026.03.19 | ₩59,424 | ₩59,424 | ₩55,032 | ₩58,353 | -1.80% | 6.9만 |
|---|
| 2026.03.18 | ₩64,512 | ₩64,512 | ₩59,277 | ₩61,057 | -5.35% | 9.6만 |
|---|
| 2026.03.17 | ₩68,288 | ₩70,122 | ₩66,400 | ₩67,043 | -1.82% | 4.4만 |
|---|
| 2026.03.16 | ₩68,261 | ₩69,681 | ₩67,913 | ₩68,770 | +0.75% | 4.2만 |
|---|
| 2026.03.13 | ₩69,359 | ₩71,963 | ₩68,127 | ₩68,824 | -0.77% | 4.3만 |
|---|
| 2026.03.12 | ₩71,381 | ₩72,167 | ₩68,596 | ₩69,734 | -2.31% | 9.9만 |
|---|
| 2026.03.11 | ₩74,313 | ₩76,965 | ₩73,644 | ₩76,442 | +2.86% | 5.3만 |
|---|
| 2026.03.10 | ₩71,662 | ₩74,782 | ₩71,136 | ₩73,148 | +2.07% | 7.5만 |
|---|
| 2026.03.09 | ₩67,618 | ₩68,931 | ₩64,484 | ₩68,730 | +1.64% | 3.6만 |
|---|
| 2026.03.06 | ₩69,654 | ₩70,926 | ₩67,953 | ₩70,256 | +0.87% | 5.8만 |
|---|
| 2026.03.05 | ₩67,485 | ₩68,770 | ₩64,954 | ₩67,150 | -0.50% | 5.5만 |
|---|
| 2026.03.04 | ₩70,002 | ₩72,894 | ₩69,232 | ₩69,948 | -0.08% | 4.9만 |
|---|
| 2026.03.03 | ₩70,296 | ₩70,966 | ₩65,610 | ₩68,462 | -2.61% | 6.3만 |
|---|
| 2026.03.02 | ₩76,938 | ₩77,661 | ₩73,831 | ₩76,389 | -0.71% | 6.5만 |
|---|
| 2026.02.27 | ₩75,626 | ₩80,888 | ₩75,626 | ₩79,576 | +5.22% | 7.7만 |
|---|
| 2026.02.26 | ₩78,598 | ₩78,846 | ₩74,948 | ₩77,795 | -1.02% | 6.8만 |
|---|
| 2026.02.25 | ₩77,728 | ₩81,156 | ₩77,098 | ₩80,392 | +3.43% | 13만 |
|---|
| 2026.02.24 | ₩71,662 | ₩76,101 | ₩71,662 | ₩74,969 | +4.62% | 7.3만 |
|---|
| 2026.02.23 | ₩67,833 | ₩70,966 | ₩67,833 | ₩70,122 | +3.38% | 6.2만 |
|---|
| 2026.02.20 | ₩69,078 | ₩70,363 | ₩67,948 | ₩68,797 | -0.41% | 3.9만 |
|---|
| 2026.02.19 | ₩73,644 | ₩73,892 | ₩70,457 | ₩70,497 | -4.27% | 6.4만 |
|---|
| 2026.02.18 | ₩73,952 | ₩77,326 | ₩72,948 | ₩76,134 | +2.95% | 8.9만 |
|---|
| 2026.02.17 | ₩68,650 | ₩72,506 | ₩67,886 | ₩71,421 | +4.04% | 5.9만 |
|---|
| 2026.02.13 | ₩69,386 | ₩70,263 | ₩68,301 | ₩69,185 | -0.29% | 3.8만 |
|---|
| 2026.02.12 | ₩73,764 | ₩74,983 | ₩70,497 | ₩70,993 | -3.76% | 6.7만 |
|---|
| 2026.02.11 | ₩74,407 | ₩74,983 | ₩72,158 | ₩74,193 | -0.29% | 7.5만 |
|---|
| 2026.02.10 | ₩71,033 | ₩71,609 | ₩70,009 | ₩71,421 | +0.55% | 4.4만 |
|---|
| 2026.02.09 | ₩67,967 | ₩71,100 | ₩67,819 | ₩70,805 | +4.18% | 9.4만 |
|---|
| 2026.02.06 | ₩60,415 | ₩63,334 | ₩60,415 | ₩61,459 | +1.73% | 6.1만 |
|---|
| 2026.02.05 | ₩61,821 | ₩63,722 | ₩60,535 | ₩60,575 | -2.01% | 6.1만 |
|---|
| 2026.02.04 | ₩64,793 | ₩66,025 | ₩62,276 | ₩63,776 | -1.57% | 7.6만 |
|---|
| 2026.02.03 | ₩64,659 | ₩65,676 | ₩62,450 | ₩64,351 | -0.48% | 7.3만 |
|---|
| 2026.02.02 | ₩59,692 | ₩63,367 | ₩59,692 | ₩61,593 | +3.19% | 8.4만 |
|---|
| 2026.01.30 | ₩62,919 | ₩64,191 | ₩59,076 | ₩59,277 | -5.79% | 15.5만 |
|---|
| 2026.01.29 | ₩68,636 | ₩69,125 | ₩63,267 | ₩68,382 | -0.37% | 19.3만 |
|---|
| 2026.01.28 | ₩75,719 | ₩76,255 | ₩68,315 | ₩69,346 | -8.42% | 24.2만 |
|---|
| 2026.01.27 | ₩85,012 | ₩85,695 | ₩82,586 | ₩84,865 | -0.17% | 6.9만 |
|---|
| 2026.01.26 | ₩85,909 | ₩87,127 | ₩84,356 | ₩86,096 | +0.22% | 11.5만 |
|---|
| 2026.01.23 | ₩88,881 | ₩90,408 | ₩87,235 | ₩88,587 | -0.33% | 8.2만 |
|---|
| 2026.01.22 | ₩88,373 | ₩89,698 | ₩87,696 | ₩88,667 | +0.33% | 4.5만 |
|---|
| 2026.01.21 | ₩85,762 | ₩88,547 | ₩85,507 | ₩88,199 | +2.84% | 9.3만 |
|---|
| 2026.01.20 | ₩79,013 | ₩83,405 | ₩79,013 | ₩83,285 | +5.41% | 7.5만 |
|---|
| 2026.01.16 | ₩80,339 | ₩81,410 | ₩75,067 | ₩79,027 | -1.63% | 11.8만 |
|---|
| 2026.01.15 | ₩87,984 | ₩88,373 | ₩83,318 | ₩84,798 | -3.62% | 10.2만 |
|---|
| 2026.01.14 | ₩88,828 | ₩92,095 | ₩88,373 | ₩90,930 | +2.37% | 6.1만 |
|---|
| 2026.01.13 | ₩88,681 | ₩93,715 | ₩88,466 | ₩90,850 | +2.45% | 10.7만 |
|---|
| 2026.01.12 | ₩81,089 | ₩83,767 | ₩80,941 | ₩83,405 | +2.86% | 11.2만 |
|---|
| 2026.01.09 | ₩76,804 | ₩78,732 | ₩76,282 | ₩77,473 | +0.87% | 5.1만 |
|---|
| 2026.01.08 | ₩78,330 | ₩78,970 | ₩76,310 | ₩77,661 | -0.85% | 9.4만 |
|---|
| 2026.01.07 | ₩76,402 | ₩80,915 | ₩76,402 | ₩80,299 | +5.10% | 8.7만 |
|---|
| 2026.01.06 | ₩71,716 | ₩76,724 | ₩71,622 | ₩75,532 | +5.32% | 12.5만 |
|---|
| 2026.01.05 | ₩70,524 | ₩70,524 | ₩68,562 | ₩69,506 | -1.44% | 6.5만 |
|---|
| 2026.01.02 | ₩70,497 | ₩71,053 | ₩69,332 | ₩70,685 | +0.27% | 4만 |
|---|
| 2025.12.31 | ₩70,537 | ₩71,609 | ₩68,348 | ₩70,390 | -0.21% | 5.3만 |
|---|
| 2025.12.30 | ₩71,234 | ₩73,577 | ₩71,220 | ₩71,609 | +0.53% | 9.6만 |
|---|
| 2025.12.29 | ₩69,533 | ₩70,077 | ₩64,258 | ₩69,292 | -0.35% | 8.2만 |
|---|
| 2025.12.26 | ₩72,345 | ₩72,345 | ₩70,631 | ₩71,649 | -0.96% | 5만 |
|---|
| 2025.12.24 | ₩69,600 | ₩73,249 | ₩69,600 | ₩73,055 | +4.96% | 8.9만 |
|---|
| 2025.12.23 | ₩66,681 | ₩67,485 | ₩65,202 | ₩66,949 | +0.40% | 4.8만 |
|---|
| 2025.12.22 | ₩67,592 | ₩68,944 | ₩64,887 | ₩66,708 | -1.31% | 8.3만 |
|---|
| 2025.12.19 | ₩62,945 | ₩66,748 | ₩62,905 | ₩66,025 | +4.89% | 12.7만 |
|---|
| 2025.12.18 | ₩59,652 | ₩60,254 | ₩57,710 | ₩58,232 | -2.38% | 3만 |
|---|
| 2025.12.17 | ₩58,982 | ₩62,892 | ₩58,982 | ₩59,852 | +1.48% | 7.5만 |
|---|
| 2025.12.16 | ₩58,915 | ₩59,317 | ₩55,902 | ₩57,295 | -2.75% | 8.3만 |
|---|
| 2025.12.15 | ₩58,098 | ₩59,814 | ₩57,643 | ₩59,598 | +2.58% | 6.5만 |
|---|
| 2025.12.12 | ₩60,201 | ₩60,857 | ₩58,904 | ₩60,160 | -0.07% | 5.4만 |
|---|
| 2025.12.11 | ₩58,380 | ₩60,857 | ₩56,466 | ₩59,759 | +2.36% | 8.2만 |
|---|
| 2025.12.10 | ₩56,237 | ₩59,250 | ₩56,237 | ₩58,634 | +4.26% | 20.2만 |
|---|
| 2025.12.09 | ₩53,559 | ₩55,635 | ₩52,957 | ₩55,367 | +3.37% | 7.5만 |
|---|
| 2025.12.08 | ₩50,466 | ₩53,399 | ₩50,165 | ₩53,345 | +5.70% | 10.9만 |
|---|
| 2025.12.05 | ₩49,957 | ₩50,881 | ₩48,002 | ₩48,538 | -2.84% | 7.6만 |
|---|
| 2025.12.04 | ₩50,613 | ₩50,613 | ₩47,735 | ₩49,596 | -2.01% | 7.5만 |
|---|
| 2025.12.03 | ₩50,962 | ₩52,173 | ₩50,646 | ₩51,859 | +1.76% | 7.2만 |
|---|
| 2025.12.02 | ₩52,033 | ₩52,370 | ₩50,359 | ₩50,962 | -2.06% | 8만 |
|---|
| 2025.12.01 | ₩49,542 | ₩52,535 | ₩48,873 | ₩52,126 | +5.22% | 9.7만 |
|---|
| 2025.11.28 | ₩49,208 | ₩51,122 | ₩49,154 | ₩50,319 | +2.26% | 7.5만 |
|---|
| 2025.11.26 | ₩45,646 | ₩47,949 | ₩45,271 | ₩47,159 | +3.31% | 11.3만 |
|---|
| 2025.11.25 | ₩43,570 | ₩44,976 | ₩43,050 | ₩44,789 | +2.80% | 14.3만 |
|---|
| 2025.11.24 | ₩44,615 | ₩46,037 | ₩39,152 | ₩41,040 | -8.01% | 17.5만 |
|---|
| 2025.11.21 | ₩42,740 | ₩45,820 | ₩41,107 | ₩45,164 | +5.67% | 100만 |
|---|
| 2025.11.20 | ₩48,377 | ₩51,323 | ₩46,208 | ₩46,677 | -3.52% | 19.2만 |
|---|
| 2025.11.19 | ₩46,904 | ₩48,525 | ₩46,061 | ₩47,681 | +1.66% | 17.8만 |
|---|
| 2025.11.18 | ₩46,864 | ₩48,257 | ₩45,358 | ₩47,574 | +1.51% | 14.7만 |
|---|
| 2025.11.17 | ₩45,445 | ₩48,659 | ₩45,070 | ₩47,802 | +5.19% | 30만 |
|---|
| 2025.11.14 | ₩42,780 | ₩45,391 | ₩42,339 | ₩44,588 | +4.23% | 20.6만 |
|---|
| 2025.11.13 | ₩42,513 | ₩42,526 | ₩40,330 | ₩41,080 | -3.37% | 14.3만 |
|---|
| 2025.11.12 | ₩39,567 | ₩40,210 | ₩38,697 | ₩39,366 | -0.51% | 9.1만 |
|---|
| 2025.11.11 | ₩40,102 | ₩40,343 | ₩38,214 | ₩39,754 | -0.87% | 10.5만 |
|---|
| 2025.11.10 | ₩35,496 | ₩37,358 | ₩35,496 | ₩36,822 | +3.73% | 9.1만 |
|---|
| 2025.11.07 | ₩33,475 | ₩33,649 | ₩32,136 | ₩33,314 | -0.48% | 4.2만 |
|---|
| 2025.11.06 | ₩35,537 | ₩35,644 | ₩33,528 | ₩33,983 | -4.37% | 5.4만 |
|---|
| 2025.11.05 | ₩36,755 | ₩36,755 | ₩35,416 | ₩36,072 | -1.86% | 5.5만 |
|---|
| 2025.11.04 | ₩38,161 | ₩39,165 | ₩36,525 | ₩37,076 | -2.84% | 16.5만 |
|---|
| 2025.11.03 | ₩37,826 | ₩37,826 | ₩35,302 | ₩36,032 | -4.74% | 7.2만 |
|---|
| 2025.10.31 | ₩36,755 | ₩38,161 | ₩36,621 | ₩37,826 | +2.91% | 9.9만 |
|---|
| 2025.10.30 | ₩33,287 | ₩34,385 | ₩32,818 | ₩33,722 | +1.31% | 5.4만 |
|---|
| 2025.10.29 | ₩32,765 | ₩33,248 | ₩32,430 | ₩32,591 | -0.53% | 3.4만 |
|---|
| 2025.10.28 | ₩32,805 | ₩33,300 | ₩31,734 | ₩32,243 | -1.71% | 5.9만 |
|---|
| 2025.10.27 | ₩35,322 | ₩35,483 | ₩32,859 | ₩33,006 | -6.56% | 6만 |
|---|
| 2025.10.24 | ₩35,001 | ₩36,139 | ₩34,264 | ₩35,978 | +2.79% | 7만 |
|---|
| 2025.10.23 | ₩35,081 | ₩35,496 | ₩34,191 | ₩34,479 | -1.72% | 5.1만 |
|---|
| 2025.10.22 | ₩35,081 | ₩35,978 | ₩32,885 | ₩34,331 | -2.14% | 11만 |
|---|
| 2025.10.21 | ₩38,857 | ₩38,897 | ₩34,619 | ₩35,670 | -8.20% | 13.2만 |
|---|
| 2025.10.20 | ₩36,152 | ₩39,500 | ₩35,376 | ₩39,286 | +8.67% | 17.8만 |
|---|
| 2025.10.17 | ₩36,916 | ₩38,295 | ₩35,188 | ₩36,045 | -2.36% | 11만 |
|---|
| 2025.10.16 | ₩39,942 | ₩41,267 | ₩36,835 | ₩36,983 | -7.41% | 14만 |
|---|
| 2025.10.15 | ₩42,834 | ₩44,662 | ₩39,942 | ₩40,223 | -6.10% | 13.3만 |
|---|
| 2025.10.14 | ₩37,759 | ₩42,486 | ₩36,822 | ₩41,629 | +10.25% | 25.6만 |
|---|
| 2025.10.13 | ₩36,675 | ₩38,315 | ₩35,885 | ₩37,806 | +3.09% | 12.4만 |
|---|
| 2025.10.10 | ₩37,358 | ₩37,358 | ₩34,867 | ₩35,095 | -6.06% | 9.8만 |
|---|
| 2025.10.09 | ₩38,830 | ₩39,165 | ₩37,491 | ₩37,840 | -2.55% | 14.4만 |
|---|
| 2025.10.08 | ₩34,813 | ₩38,241 | ₩34,425 | ₩37,994 | +9.13% | 18.2만 |
|---|
| 2025.10.07 | ₩32,336 | ₩34,519 | ₩32,229 | ₩33,655 | +4.08% | 16.7만 |
|---|
| 2025.10.06 | ₩32,350 | ₩32,356 | ₩31,465 | ₩31,935 | -1.28% | 5.3만 |
|---|
| 2025.10.03 | ₩31,895 | ₩32,551 | ₩31,212 | ₩31,774 | -0.38% | 5.2만 |
|---|
| 2025.10.02 | ₩32,136 | ₩32,738 | ₩31,279 | ₩32,323 | +0.58% | 11.5만 |
|---|
| 2025.10.01 | ₩31,747 | ₩32,010 | ₩30,468 | ₩31,205 | -1.71% | 7.8만 |
|---|
| 2025.09.30 | ₩31,439 | ₩32,296 | ₩29,814 | ₩32,149 | +2.26% | 16.4만 |
|---|
| 2025.09.29 | ₩33,461 | ₩33,475 | ₩30,823 | ₩31,332 | -6.36% | 18.5만 |
|---|
| 2025.09.26 | ₩31,479 | ₩33,849 | ₩30,868 | ₩32,269 | +2.51% | 21.1만 |
|---|
| 2025.09.25 | ₩29,056 | ₩31,386 | ₩28,119 | ₩31,386 | +8.02% | 18.6만 |
|---|
| 2025.09.24 | ₩28,668 | ₩30,622 | ₩28,587 | ₩28,922 | +0.89% | 12.2만 |
|---|
| 2025.09.23 | ₩28,922 | ₩29,310 | ₩28,119 | ₩28,493 | -1.48% | 14.9만 |
|---|
| 2025.09.22 | ₩29,980 | ₩30,127 | ₩28,279 | ₩29,109 | -2.90% | 15.3만 |
|---|
| 2025.09.19 | ₩27,851 | ₩29,779 | ₩27,851 | ₩29,123 | +4.57% | 20.7만 |
|---|
| 2025.09.18 | ₩26,244 | ₩27,101 | ₩25,775 | ₩26,820 | +2.19% | 18.8만 |
|---|
| 2025.09.17 | ₩24,396 | ₩25,775 | ₩24,182 | ₩24,838 | +1.81% | 16만 |
|---|
| 2025.09.16 | ₩21,678 | ₩24,052 | ₩21,678 | ₩23,379 | +7.84% | 14.7만 |
|---|
| 2025.09.15 | ₩22,307 | ₩22,615 | ₩20,814 | ₩21,571 | -3.30% | 12.6만 |
|---|
| 2025.09.12 | ₩22,923 | ₩22,964 | ₩21,758 | ₩21,959 | -4.21% | 15.1만 |
|---|
| 2025.09.11 | ₩24,785 | ₩24,905 | ₩23,218 | ₩23,271 | -6.10% | 17.3만 |
|---|
| 2025.09.10 | ₩26,257 | ₩26,257 | ₩24,637 | ₩25,253 | -3.82% | 15.2만 |
|---|
| 2025.09.09 | ₩27,315 | ₩27,543 | ₩25,521 | ₩26,378 | -3.43% | 26.4만 |
|---|
| 2025.09.08 | ₩29,926 | ₩30,127 | ₩27,797 | ₩28,025 | -6.35% | 29.7만 |
|---|
| 2025.09.05 | ₩30,475 | ₩30,636 | ₩29,618 | ₩29,926 | -1.80% | 21.8만 |
|---|
| 2025.09.04 | ₩29,471 | ₩30,643 | ₩29,471 | ₩30,381 | +3.09% | 34만 |
|---|
| 2025.09.03 | ₩28,815 | ₩31,064 | ₩28,815 | ₩30,234 | +4.93% | 61.1만 |
|---|
| 2025.09.02 | ₩31,774 | ₩32,818 | ₩29,458 | ₩30,556 | -3.83% | 65만 |
|---|