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 | ₩46,028 | ₩46,165 | ₩44,767 | ₩45,089 | -2.04% | 2만 |
| 2026.10.08 | ₩45,908 | ₩46,417 | ₩45,344 | ₩46,256 | +0.76% | 3.7만 |
| 2026.10.07 | ₩48,953 | ₩48,953 | ₩46,310 | ₩46,565 | -4.88% | 6.7만 |
| 2026.10.06 | ₩50,227 | ₩50,697 | ₩49,771 | ₩50,200 | -0.05% | 1.5만 |
| 2026.10.05 | ₩50,308 | ₩51,233 | ₩49,194 | ₩50,697 | +0.77% | 3.8만 |
| 2026.10.02 | ₩49,342 | ₩50,375 | ₩48,980 | ₩49,744 | +0.82% | 5.4만 |
| 2026.10.01 | ₩49,986 | ₩49,986 | ₩47,960 | ₩49,127 | -1.72% | 7만 |
| 2026.09.30 | ₩54,856 | ₩54,856 | ₩51,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,347 |
| -4.57% |
| 5만 |
| 2026.09.29 | ₩54,990 | ₩55,017 | ₩53,890 | ₩54,909 | -0.15% | 4.7만 |
|---|
| 2026.09.28 | ₩53,782 | ₩54,976 | ₩53,662 | ₩54,399 | +1.15% | 3.5만 |
|---|
| 2026.09.25 | ₩57,311 | ₩57,311 | ₩55,392 | ₩55,580 | -3.02% | 6만 |
|---|
| 2026.09.24 | ₩57,955 | ₩58,344 | ₩57,029 | ₩57,458 | -0.86% | 3.2만 |
|---|
| 2026.09.23 | ₩59,229 | ₩61,386 | ₩58,370 | ₩58,894 | -0.57% | 2.8만 |
|---|
| 2026.09.22 | ₩60,557 | ₩60,557 | ₩58,357 | ₩59,712 | -1.40% | 3.8만 |
|---|
| 2026.09.21 | ₩60,906 | ₩61,972 | ₩59,729 | ₩61,053 | +0.24% | 3.5만 |
|---|
| 2026.09.18 | ₩59,725 | ₩60,624 | ₩59,229 | ₩60,262 | +0.90% | 21만 |
|---|
| 2026.09.17 | ₩60,812 | ₩61,197 | ₩59,491 | ₩60,383 | -0.71% | 5.1만 |
|---|
| 2026.09.16 | ₩62,449 | ₩62,663 | ₩59,135 | ₩60,302 | -3.44% | 6.4만 |
|---|
| 2026.09.15 | ₩63,294 | ₩63,678 | ₩62,019 | ₩62,382 | -1.44% | 6.6만 |
|---|
| 2026.09.14 | ₩66,138 | ₩66,801 | ₩62,140 | ₩63,522 | -3.96% | 10.7만 |
|---|
| 2026.09.11 | ₩70,927 | ₩70,961 | ₩67,748 | ₩68,177 | -3.88% | 3.5만 |
|---|
| 2026.09.10 | ₩73,664 | ₩73,785 | ₩71,236 | ₩71,692 | -2.68% | 5.1만 |
|---|
| 2026.09.09 | ₩76,468 | ₩77,420 | ₩76,034 | ₩76,696 | +0.30% | 5.2만 |
|---|
| 2026.09.08 | ₩76,750 | ₩77,259 | ₩75,180 | ₩75,569 | -1.54% | 2.1만 |
|---|
| 2026.09.04 | ₩74,992 | ₩77,031 | ₩74,992 | ₩76,253 | +1.68% | 3.5만 |
|---|
| 2026.09.03 | ₩79,553 | ₩79,553 | ₩74,851 | ₩76,173 | -4.25% | 4.7만 |
|---|
| 2026.09.02 | ₩80,224 | ₩80,922 | ₩79,714 | ₩80,922 | +0.87% | 1.4만 |
|---|
| 2026.09.01 | ₩80,291 | ₩82,518 | ₩79,936 | ₩80,908 | +0.77% | 3만 |
|---|
| 2026.08.31 | ₩79,151 | ₩81,458 | ₩78,748 | ₩79,553 | +0.51% | 1.4만 |
|---|
| 2026.08.28 | ₩81,847 | ₩82,142 | ₩78,735 | ₩79,272 | -3.15% | 4.9만 |
|---|
| 2026.08.27 | ₩82,344 | ₩83,122 | ₩81,653 | ₩82,746 | +0.49% | 3.2만 |
|---|
| 2026.08.26 | ₩84,732 | ₩85,282 | ₩83,189 | ₩83,766 | -1.14% | 2.7만 |
|---|
| 2026.08.25 | ₩88,005 | ₩88,032 | ₩86,113 | ₩87,723 | -0.32% | 4.7만 |
|---|
| 2026.08.24 | ₩92,231 | ₩93,371 | ₩90,876 | ₩92,378 | +0.16% | 4.2만 |
|---|
| 2026.08.21 | ₩88,246 | ₩91,574 | ₩88,246 | ₩90,903 | +3.01% | 5.5만 |
|---|
| 2026.08.20 | ₩81,834 | ₩84,269 | ₩81,834 | ₩82,585 | +0.92% | 4.9만 |
|---|
| 2026.08.19 | ₩81,244 | ₩82,699 | ₩81,110 | ₩81,995 | +0.92% | 3만 |
|---|
| 2026.08.18 | ₩82,639 | ₩82,854 | ₩80,036 | ₩81,110 | -1.85% | 4만 |
|---|
| 2026.08.17 | ₩87,066 | ₩88,032 | ₩85,731 | ₩87,187 | +0.14% | 2.2만 |
|---|
| 2026.08.14 | ₩87,012 | ₩88,984 | ₩86,274 | ₩87,012 | 0.00% | 5.3만 |
|---|
| 2026.08.13 | ₩83,189 | ₩86,771 | ₩83,189 | ₩85,134 | +2.34% | 5.8만 |
|---|
| 2026.08.12 | ₩82,169 | ₩84,987 | ₩81,767 | ₩83,001 | +1.01% | 4.7만 |
|---|
| 2026.08.11 | ₩80,680 | ₩81,753 | ₩79,402 | ₩80,077 | -0.75% | 2.1만 |
|---|
| 2026.08.10 | ₩81,418 | ₩82,008 | ₩80,217 | ₩81,753 | +0.41% | 3.8만 |
|---|
| 2026.08.07 | ₩78,104 | ₩80,949 | ₩78,104 | ₩80,949 | +3.64% | 5.2만 |
|---|
| 2026.08.06 | ₩75,166 | ₩75,462 | ₩73,079 | ₩74,871 | -0.39% | 2.8만 |
|---|
| 2026.08.05 | ₩73,758 | ₩75,126 | ₩73,758 | ₩74,751 | +1.35% | 3.1만 |
|---|
| 2026.08.04 | ₩70,565 | ₩73,275 | ₩70,565 | ₩72,671 | +2.98% | 10만 |
|---|
| 2026.08.03 | ₩68,526 | ₩68,700 | ₩67,090 | ₩68,204 | -0.47% | 5.3만 |
|---|
| 2026.07.31 | ₩70,404 | ₩70,954 | ₩69,156 | ₩70,511 | +0.15% | 6.1만 |
|---|
| 2026.07.30 | ₩69,747 | ₩71,638 | ₩69,666 | ₩71,464 | +2.46% | 4.6만 |
|---|
| 2026.07.29 | ₩71,772 | ₩72,094 | ₩68,499 | ₩69,666 | -2.93% | 6만 |
|---|
| 2026.07.28 | ₩71,397 | ₩71,397 | ₩69,626 | ₩70,900 | -0.70% | 3.5만 |
|---|
| 2026.07.27 | ₩73,597 | ₩76,293 | ₩72,550 | ₩75,810 | +3.01% | 3.7만 |
|---|
| 2026.07.24 | ₩75,046 | ₩75,046 | ₩72,309 | ₩73,047 | -2.66% | 4.1만 |
|---|
| 2026.07.23 | ₩77,514 | ₩77,514 | ₩75,126 | ₩75,891 | -2.09% | 3.9만 |
|---|
| 2026.07.22 | ₩77,165 | ₩78,708 | ₩75,969 | ₩76,696 | -0.61% | 3.6만 |
|---|
| 2026.07.21 | ₩74,831 | ₩76,468 | ₩73,919 | ₩76,226 | +1.86% | 5.2만 |
|---|
| 2026.07.20 | ₩78,883 | ₩78,883 | ₩74,482 | ₩75,354 | -4.47% | 7.7만 |
|---|
| 2026.07.17 | ₩78,131 | ₩81,016 | ₩78,064 | ₩80,627 | +3.19% | 4.3만 |
|---|
| 2026.07.16 | ₩82,907 | ₩83,175 | ₩79,822 | ₩80,063 | -3.43% | 5.8만 |
|---|
| 2026.07.15 | ₩85,711 | ₩87,039 | ₩85,194 | ₩86,087 | +0.44% | 4.9만 |
|---|
| 2026.07.14 | ₩83,175 | ₩85,188 | ₩83,175 | ₩84,665 | +1.79% | 3.7만 |
|---|
| 2026.07.13 | ₩83,175 | ₩83,336 | ₩80,694 | ₩81,163 | -2.42% | 7.2만 |
|---|
| 2026.07.10 | ₩85,000 | ₩88,139 | ₩83,759 | ₩84,021 | -1.15% | 15.8만 |
|---|
| 2026.07.09 | ₩86,529 | ₩86,529 | ₩84,483 | ₩85,416 | -1.29% | 3.7만 |
|---|
| 2026.07.08 | ₩86,355 | ₩86,858 | ₩83,766 | ₩86,462 | +0.12% | 6.3만 |
|---|
| 2026.07.07 | ₩90,782 | ₩90,782 | ₩85,537 | ₩85,912 | -5.36% | 6만 |
|---|
| 2026.07.06 | ₩93,894 | ₩95,035 | ₩93,130 | ₩94,163 | +0.29% | 2.8만 |
|---|
| 2026.07.02 | ₩93,505 | ₩96,485 | ₩92,855 | ₩93,465 | -0.04% | 5.4만 |
|---|
| 2026.07.01 | ₩88,944 | ₩90,393 | ₩88,582 | ₩88,971 | +0.03% | 3.2만 |
|---|
| 2026.06.30 | ₩91,225 | ₩92,841 | ₩90,755 | ₩91,426 | +0.22% | 6.9만 |
|---|
| 2026.06.29 | ₩88,542 | ₩90,616 | ₩88,086 | ₩89,736 | +1.35% | 5.6만 |
|---|
| 2026.06.26 | ₩90,125 | ₩91,156 | ₩88,843 | ₩89,051 | -1.19% | 7.9만 |
|---|
| 2026.06.25 | ₩94,860 | ₩97,149 | ₩91,922 | ₩92,432 | -2.56% | 10.7만 |
|---|
| 2026.06.24 | ₩107,833 | ₩107,833 | ₩101,729 | ₩102,722 | -4.74% | 14.2만 |
|---|
| 2026.06.23 | ₩102,239 | ₩114,145 | ₩101,461 | ₩110,878 | +8.45% | 28.3만 |
|---|
| 2026.06.22 | ₩106,169 | ₩106,304 | ₩102,225 | ₩105,029 | -1.07% | 13.1만 |
|---|
| 2026.06.18 | ₩114,299 | ₩120,725 | ₩112,072 | ₩116,647 | +2.05% | 155.4만 |
|---|
| 2026.06.17 | ₩117,049 | ₩122,630 | ₩115,185 | ₩116,244 | -0.69% | 27.8만 |
|---|
| 2026.06.16 | ₩125,266 | ₩127,621 | ₩119,410 | ₩121,772 | -2.79% | 32.6만 |
|---|
| 2026.06.15 | ₩117,385 | ₩137,910 | ₩115,372 | ₩137,280 | +16.95% | 61.5만 |
|---|
| 2026.06.12 | ₩111,106 | ₩116,083 | ₩111,106 | ₩113,374 | +2.04% | 13.7만 |
|---|
| 2026.06.11 | ₩98,818 | ₩105,579 | ₩98,818 | ₩104,707 | +5.96% | 6만 |
|---|
| 2026.06.10 | ₩96,081 | ₩99,703 | ₩96,081 | ₩96,765 | +0.71% | 6.7만 |
|---|
| 2026.06.09 | ₩100,119 | ₩102,496 | ₩96,336 | ₩98,778 | -1.34% | 7.4만 |
|---|
| 2026.06.08 | ₩100,092 | ₩101,005 | ₩98,603 | ₩100,253 | +0.16% | 5.6만 |
|---|
| 2026.06.05 | ₩107,605 | ₩107,605 | ₩99,240 | ₩101,072 | -6.07% | 10.8만 |
|---|
| 2026.06.04 | ₩111,388 | ₩112,995 | ₩109,309 | ₩110,516 | -0.78% | 8.8만 |
|---|
| 2026.06.03 | ₩118,190 | ₩119,893 | ₩116,459 | ₩117,586 | -0.51% | 5.6만 |
|---|
| 2026.06.02 | ₩118,123 | ₩120,189 | ₩116,969 | ₩118,646 | +0.44% | 5.4만 |
|---|
| 2026.06.01 | ₩120,833 | ₩120,833 | ₩117,425 | ₩118,834 | -1.65% | 10.1만 |
|---|
| 2026.05.29 | ₩120,806 | ₩125,018 | ₩120,806 | ₩124,280 | +2.88% | 5.3만 |
|---|
| 2026.05.28 | ₩116,566 | ₩120,725 | ₩115,520 | ₩119,089 | +2.16% | 5.5만 |
|---|
| 2026.05.27 | ₩117,666 | ₩119,806 | ₩115,386 | ₩118,056 | +0.33% | 5.9만 |
|---|
| 2026.05.26 | ₩121,114 | ₩122,636 | ₩118,974 | ₩120,430 | -0.56% | 9만 |
|---|
| 2026.05.22 | ₩128,050 | ₩131,605 | ₩127,741 | ₩129,056 | +0.79% | 13.5만 |
|---|
| 2026.05.21 | ₩114,071 | ₩118,029 | ₩114,071 | ₩116,432 | +2.07% | 7.3만 |
|---|
| 2026.05.20 | ₩108,799 | ₩111,831 | ₩108,799 | ₩110,650 | +1.70% | 5.9만 |
|---|
| 2026.05.19 | ₩106,733 | ₩109,631 | ₩105,673 | ₩107,202 | +0.44% | 5.8만 |
|---|
| 2026.05.18 | ₩108,665 | ₩111,643 | ₩107,860 | ₩110,060 | +1.28% | 9.3만 |
|---|
| 2026.05.15 | ₩107,337 | ₩108,061 | ₩103,634 | ₩103,916 | -3.19% | 57.1만 |
|---|
| 2026.05.14 | ₩119,625 | ₩119,625 | ₩110,731 | ₩111,670 | -6.65% | 14.4만 |
|---|
| 2026.05.13 | ₩126,641 | ₩126,641 | ₩118,485 | ₩120,296 | -5.01% | 16.9만 |
|---|
| 2026.05.12 | ₩131,216 | ₩131,216 | ₩131,216 | ₩131,216 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩131,458 | ₩136,166 | ₩131,216 | ₩131,216 | -0.18% | 10.5만 |
|---|
| 2026.05.08 | ₩130,934 | ₩132,651 | ₩128,144 | ₩131,458 | +0.40% | 8.6만 |
|---|
| 2026.05.07 | ₩131,672 | ₩134,127 | ₩128,117 | ₩128,909 | -2.10% | 4.6만 |
|---|
| 2026.05.06 | ₩130,666 | ₩134,006 | ₩130,666 | ₩132,544 | +1.44% | 9.5만 |
|---|
| 2026.05.05 | ₩120,618 | ₩123,216 | ₩119,531 | ₩121,423 | +0.67% | 5.9만 |
|---|
| 2026.05.04 | ₩127,648 | ₩127,728 | ₩122,416 | ₩123,542 | -3.22% | 8.7만 |
|---|
| 2026.05.01 | ₩128,801 | ₩130,277 | ₩126,212 | ₩129,539 | +0.57% | 6.8만 |
|---|
| 2026.04.30 | ₩128,077 | ₩133,617 | ₩125,560 | ₩131,471 | +2.65% | 7.3만 |
|---|
| 2026.04.29 | ₩128,788 | ₩130,773 | ₩127,648 | ₩130,022 | +0.96% | 8.3만 |
|---|
| 2026.04.28 | ₩126,172 | ₩130,760 | ₩123,567 | ₩127,218 | +0.83% | 22만 |
|---|
| 2026.04.27 | ₩116,781 | ₩121,794 | ₩116,580 | ₩118,109 | +1.14% | 12.6만 |
|---|
| 2026.04.24 | ₩114,044 | ₩117,774 | ₩113,469 | ₩115,694 | +1.45% | 12.2만 |
|---|
| 2026.04.23 | ₩102,507 | ₩104,627 | ₩101,970 | ₩103,688 | +1.15% | 6.1만 |
|---|
| 2026.04.22 | ₩99,958 | ₩101,890 | ₩98,885 | ₩100,669 | +0.71% | 6.3만 |
|---|
| 2026.04.21 | ₩100,937 | ₩101,950 | ₩96,591 | ₩97,543 | -3.36% | 14.2만 |
|---|
| 2026.04.20 | ₩100,776 | ₩103,299 | ₩100,448 | ₩102,225 | +1.44% | 12만 |
|---|
| 2026.04.17 | ₩97,248 | ₩101,890 | ₩96,125 | ₩101,890 | +4.77% | 19.8만 |
|---|
| 2026.04.16 | ₩87,200 | ₩91,453 | ₩86,849 | ₩90,473 | +3.75% | 9.6만 |
|---|
| 2026.04.15 | ₩84,289 | ₩86,637 | ₩83,987 | ₩85,805 | +1.80% | 5.5만 |
|---|
| 2026.04.14 | ₩83,041 | ₩85,859 | ₩83,041 | ₩84,933 | +2.28% | 8.7만 |
|---|
| 2026.04.13 | ₩82,599 | ₩84,987 | ₩82,599 | ₩82,947 | +0.42% | 7.3만 |
|---|
| 2026.04.10 | ₩82,827 | ₩85,067 | ₩82,533 | ₩83,726 | +1.09% | 4.7만 |
|---|
| 2026.04.09 | ₩84,973 | ₩85,859 | ₩83,578 | ₩84,208 | -0.90% | 4.7만 |
|---|
| 2026.04.08 | ₩85,993 | ₩86,516 | ₩83,417 | ₩84,544 | -1.68% | 8.4만 |
|---|
| 2026.04.07 | ₩81,821 | ₩83,819 | ₩80,949 | ₩83,739 | +2.34% | 11.6만 |
|---|
| 2026.04.06 | ₩79,030 | ₩80,109 | ₩75,945 | ₩79,070 | +0.05% | 14.2만 |
|---|
| 2026.04.02 | ₩77,715 | ₩81,163 | ₩75,126 | ₩79,030 | +1.69% | 21만 |
|---|
| 2026.04.01 | ₩80,895 | ₩83,806 | ₩80,492 | ₩82,545 | +2.04% | 10.4만 |
|---|
| 2026.03.31 | ₩76,307 | ₩80,077 | ₩74,650 | ₩79,017 | +3.55% | 9.8만 |
|---|
| 2026.03.30 | ₩74,684 | ₩77,273 | ₩72,389 | ₩74,093 | -0.79% | 5.4만 |
|---|
| 2026.03.27 | ₩72,792 | ₩75,193 | ₩71,405 | ₩74,616 | +2.51% | 5.7만 |
|---|
| 2026.03.26 | ₩71,102 | ₩73,762 | ₩68,915 | ₩69,331 | -2.49% | 4.8만 |
|---|
| 2026.03.25 | ₩72,121 | ₩74,214 | ₩69,894 | ₩71,638 | -0.67% | 12.4만 |
|---|
| 2026.03.24 | ₩63,052 | ₩68,150 | ₩63,052 | ₩66,755 | +5.87% | 5.5만 |
|---|
| 2026.03.23 | ₩60,114 | ₩64,662 | ₩59,712 | ₩62,677 | +4.26% | 9.3만 |
|---|
| 2026.03.20 | ₩63,911 | ₩64,260 | ₩58,612 | ₩58,853 | -7.91% | 12.7만 |
|---|
| 2026.03.19 | ₩59,538 | ₩59,538 | ₩55,137 | ₩58,464 | -1.80% | 6.9만 |
|---|
| 2026.03.18 | ₩64,635 | ₩64,635 | ₩59,390 | ₩61,174 | -5.35% | 9.6만 |
|---|
| 2026.03.17 | ₩68,419 | ₩70,256 | ₩66,527 | ₩67,171 | -1.82% | 4.4만 |
|---|
| 2026.03.16 | ₩68,392 | ₩69,814 | ₩68,043 | ₩68,901 | +0.75% | 4.2만 |
|---|
| 2026.03.13 | ₩69,492 | ₩72,101 | ₩68,258 | ₩68,955 | -0.77% | 4.3만 |
|---|
| 2026.03.12 | ₩71,517 | ₩72,305 | ₩68,727 | ₩69,867 | -2.31% | 9.9만 |
|---|
| 2026.03.11 | ₩74,455 | ₩77,112 | ₩73,785 | ₩76,589 | +2.86% | 5.3만 |
|---|
| 2026.03.10 | ₩71,799 | ₩74,925 | ₩71,272 | ₩73,288 | +2.07% | 7.5만 |
|---|
| 2026.03.09 | ₩67,748 | ₩69,062 | ₩64,607 | ₩68,861 | +1.64% | 3.6만 |
|---|
| 2026.03.06 | ₩69,787 | ₩71,061 | ₩68,083 | ₩70,391 | +0.87% | 5.8만 |
|---|
| 2026.03.05 | ₩67,614 | ₩68,901 | ₩65,078 | ₩67,278 | -0.50% | 5.5만 |
|---|
| 2026.03.04 | ₩70,136 | ₩73,033 | ₩69,364 | ₩70,082 | -0.08% | 4.9만 |
|---|
| 2026.03.03 | ₩70,431 | ₩71,102 | ₩65,735 | ₩68,593 | -2.61% | 6.3만 |
|---|
| 2026.03.02 | ₩77,085 | ₩77,809 | ₩73,973 | ₩76,535 | -0.71% | 6.5만 |
|---|
| 2026.02.27 | ₩75,770 | ₩81,042 | ₩75,770 | ₩79,728 | +5.22% | 7.7만 |
|---|
| 2026.02.26 | ₩78,748 | ₩78,997 | ₩75,091 | ₩77,943 | -1.02% | 6.8만 |
|---|
| 2026.02.25 | ₩77,876 | ₩81,311 | ₩77,246 | ₩80,546 | +3.43% | 13만 |
|---|
| 2026.02.24 | ₩71,799 | ₩76,246 | ₩71,799 | ₩75,113 | +4.62% | 7.3만 |
|---|
| 2026.02.23 | ₩67,962 | ₩71,102 | ₩67,962 | ₩70,256 | +3.38% | 6.2만 |
|---|
| 2026.02.20 | ₩69,210 | ₩70,498 | ₩68,078 | ₩68,928 | -0.41% | 3.9만 |
|---|
| 2026.02.19 | ₩73,785 | ₩74,033 | ₩70,592 | ₩70,632 | -4.27% | 6.4만 |
|---|
| 2026.02.18 | ₩74,093 | ₩77,474 | ₩73,087 | ₩76,280 | +2.95% | 8.9만 |
|---|
| 2026.02.17 | ₩68,781 | ₩72,644 | ₩68,016 | ₩71,558 | +4.04% | 5.9만 |
|---|
| 2026.02.13 | ₩69,519 | ₩70,397 | ₩68,432 | ₩69,317 | -0.29% | 3.8만 |
|---|
| 2026.02.12 | ₩73,905 | ₩75,126 | ₩70,632 | ₩71,128 | -3.76% | 6.7만 |
|---|
| 2026.02.11 | ₩74,549 | ₩75,126 | ₩72,296 | ₩74,335 | -0.29% | 7.5만 |
|---|
| 2026.02.10 | ₩71,169 | ₩71,746 | ₩70,142 | ₩71,558 | +0.55% | 4.4만 |
|---|
| 2026.02.09 | ₩68,097 | ₩71,236 | ₩67,949 | ₩70,941 | +4.18% | 9.4만 |
|---|
| 2026.02.06 | ₩60,530 | ₩63,455 | ₩60,530 | ₩61,577 | +1.73% | 6.1만 |
|---|
| 2026.02.05 | ₩61,939 | ₩63,844 | ₩60,651 | ₩60,691 | -2.01% | 6.1만 |
|---|
| 2026.02.04 | ₩64,917 | ₩66,151 | ₩62,395 | ₩63,898 | -1.57% | 7.6만 |
|---|
| 2026.02.03 | ₩64,783 | ₩65,801 | ₩62,569 | ₩64,474 | -0.48% | 7.3만 |
|---|
| 2026.02.02 | ₩59,806 | ₩63,488 | ₩59,806 | ₩61,711 | +3.19% | 8.4만 |
|---|
| 2026.01.30 | ₩63,039 | ₩64,313 | ₩59,189 | ₩59,390 | -5.79% | 15.5만 |
|---|
| 2026.01.29 | ₩68,767 | ₩69,257 | ₩63,388 | ₩68,512 | -0.37% | 19.3만 |
|---|
| 2026.01.28 | ₩75,864 | ₩76,401 | ₩68,445 | ₩69,478 | -8.42% | 24.2만 |
|---|
| 2026.01.27 | ₩85,174 | ₩85,859 | ₩82,744 | ₩85,027 | -0.17% | 6.9만 |
|---|
| 2026.01.26 | ₩86,073 | ₩87,294 | ₩84,517 | ₩86,261 | +0.22% | 11.5만 |
|---|
| 2026.01.23 | ₩89,051 | ₩90,581 | ₩87,401 | ₩88,756 | -0.33% | 8.2만 |
|---|
| 2026.01.22 | ₩88,542 | ₩89,870 | ₩87,864 | ₩88,837 | +0.33% | 4.5만 |
|---|
| 2026.01.21 | ₩85,926 | ₩88,716 | ₩85,671 | ₩88,367 | +2.84% | 9.3만 |
|---|
| 2026.01.20 | ₩79,164 | ₩83,565 | ₩79,164 | ₩83,444 | +5.41% | 7.5만 |
|---|
| 2026.01.16 | ₩80,492 | ₩81,566 | ₩75,211 | ₩79,178 | -1.63% | 11.8만 |
|---|
| 2026.01.15 | ₩88,153 | ₩88,542 | ₩83,477 | ₩84,960 | -3.62% | 10.2만 |
|---|
| 2026.01.14 | ₩88,998 | ₩92,271 | ₩88,542 | ₩91,104 | +2.37% | 6.1만 |
|---|
| 2026.01.13 | ₩88,850 | ₩93,894 | ₩88,636 | ₩91,023 | +2.45% | 10.7만 |
|---|
| 2026.01.12 | ₩81,244 | ₩83,927 | ₩81,096 | ₩83,565 | +2.86% | 11.2만 |
|---|
| 2026.01.09 | ₩76,951 | ₩78,883 | ₩76,428 | ₩77,622 | +0.87% | 5.1만 |
|---|
| 2026.01.08 | ₩78,480 | ₩79,121 | ₩76,456 | ₩77,809 | -0.85% | 9.4만 |
|---|
| 2026.01.07 | ₩76,548 | ₩81,069 | ₩76,548 | ₩80,452 | +5.10% | 8.7만 |
|---|
| 2026.01.06 | ₩71,853 | ₩76,870 | ₩71,759 | ₩75,676 | +5.32% | 12.5만 |
|---|
| 2026.01.05 | ₩70,659 | ₩70,659 | ₩68,694 | ₩69,639 | -1.44% | 6.5만 |
|---|
| 2026.01.02 | ₩70,632 | ₩71,189 | ₩69,465 | ₩70,820 | +0.27% | 4만 |
|---|
| 2025.12.31 | ₩70,672 | ₩71,746 | ₩68,479 | ₩70,525 | -0.21% | 5.3만 |
|---|
| 2025.12.30 | ₩71,370 | ₩73,718 | ₩71,357 | ₩71,746 | +0.53% | 9.6만 |
|---|
| 2025.12.29 | ₩69,666 | ₩70,211 | ₩64,381 | ₩69,425 | -0.35% | 8.2만 |
|---|
| 2025.12.26 | ₩72,483 | ₩72,483 | ₩70,766 | ₩71,786 | -0.96% | 5만 |
|---|
| 2025.12.24 | ₩69,733 | ₩73,389 | ₩69,733 | ₩73,194 | +4.96% | 8.9만 |
|---|
| 2025.12.23 | ₩66,809 | ₩67,614 | ₩65,326 | ₩67,077 | +0.40% | 4.8만 |
|---|
| 2025.12.22 | ₩67,721 | ₩69,076 | ₩65,011 | ₩66,836 | -1.31% | 8.3만 |
|---|
| 2025.12.19 | ₩63,066 | ₩66,876 | ₩63,026 | ₩66,151 | +4.89% | 12.7만 |
|---|
| 2025.12.18 | ₩59,766 | ₩60,369 | ₩57,820 | ₩58,344 | -2.38% | 3만 |
|---|
| 2025.12.17 | ₩59,095 | ₩63,012 | ₩59,095 | ₩59,967 | +1.48% | 7.5만 |
|---|
| 2025.12.16 | ₩59,028 | ₩59,430 | ₩56,009 | ₩57,404 | -2.75% | 8.3만 |
|---|
| 2025.12.15 | ₩58,209 | ₩59,928 | ₩57,753 | ₩59,712 | +2.58% | 6.5만 |
|---|
| 2025.12.12 | ₩60,316 | ₩60,973 | ₩59,017 | ₩60,275 | -0.07% | 5.4만 |
|---|
| 2025.12.11 | ₩58,491 | ₩60,973 | ₩56,574 | ₩59,873 | +2.36% | 8.2만 |
|---|
| 2025.12.10 | ₩56,345 | ₩59,363 | ₩56,345 | ₩58,746 | +4.26% | 20.2만 |
|---|
| 2025.12.09 | ₩53,662 | ₩55,741 | ₩53,058 | ₩55,473 | +3.37% | 7.5만 |
|---|
| 2025.12.08 | ₩50,563 | ₩53,501 | ₩50,261 | ₩53,447 | +5.70% | 10.9만 |
|---|
| 2025.12.05 | ₩50,053 | ₩50,979 | ₩48,094 | ₩48,631 | -2.84% | 7.6만 |
|---|
| 2025.12.04 | ₩50,710 | ₩50,710 | ₩47,826 | ₩49,691 | -2.01% | 7.5만 |
|---|
| 2025.12.03 | ₩51,059 | ₩52,273 | ₩50,742 | ₩51,958 | +1.76% | 7.2만 |
|---|
| 2025.12.02 | ₩52,132 | ₩52,470 | ₩50,455 | ₩51,059 | -2.06% | 8만 |
|---|
| 2025.12.01 | ₩49,637 | ₩52,635 | ₩48,966 | ₩52,226 | +5.22% | 9.7만 |
|---|
| 2025.11.28 | ₩49,302 | ₩51,220 | ₩49,248 | ₩50,415 | +2.26% | 7.5만 |
|---|
| 2025.11.26 | ₩45,733 | ₩48,041 | ₩45,357 | ₩47,249 | +3.31% | 11.3만 |
|---|
| 2025.11.25 | ₩43,654 | ₩45,062 | ₩43,132 | ₩44,875 | +2.80% | 14.3만 |
|---|
| 2025.11.24 | ₩44,700 | ₩46,125 | ₩39,227 | ₩41,118 | -8.01% | 17.5만 |
|---|
| 2025.11.21 | ₩42,822 | ₩45,908 | ₩41,185 | ₩45,250 | +5.67% | 100만 |
|---|
| 2025.11.20 | ₩48,470 | ₩51,421 | ₩46,297 | ₩46,766 | -3.52% | 19.2만 |
|---|
| 2025.11.19 | ₩46,994 | ₩48,617 | ₩46,149 | ₩47,772 | +1.66% | 17.8만 |
|---|
| 2025.11.18 | ₩46,954 | ₩48,349 | ₩45,445 | ₩47,665 | +1.51% | 14.7만 |
|---|
| 2025.11.17 | ₩45,532 | ₩48,752 | ₩45,156 | ₩47,893 | +5.19% | 30만 |
|---|
| 2025.11.14 | ₩42,862 | ₩45,478 | ₩42,419 | ₩44,673 | +4.23% | 20.6만 |
|---|
| 2025.11.13 | ₩42,594 | ₩42,607 | ₩40,407 | ₩41,158 | -3.37% | 14.3만 |
|---|
| 2025.11.12 | ₩39,643 | ₩40,286 | ₩38,771 | ₩39,441 | -0.51% | 9.1만 |
|---|
| 2025.11.11 | ₩40,179 | ₩40,421 | ₩38,288 | ₩39,830 | -0.87% | 10.5만 |
|---|
| 2025.11.10 | ₩35,564 | ₩37,429 | ₩35,564 | ₩36,892 | +3.73% | 9.1만 |
|---|
| 2025.11.07 | ₩33,539 | ₩33,713 | ₩32,197 | ₩33,378 | -0.48% | 4.2만 |
|---|
| 2025.11.06 | ₩35,604 | ₩35,712 | ₩33,592 | ₩34,048 | -4.37% | 5.4만 |
|---|
| 2025.11.05 | ₩36,825 | ₩36,825 | ₩35,484 | ₩36,141 | -1.86% | 5.5만 |
|---|
| 2025.11.04 | ₩38,234 | ₩39,240 | ₩36,595 | ₩37,147 | -2.84% | 16.5만 |
|---|
| 2025.11.03 | ₩37,899 | ₩37,899 | ₩35,370 | ₩36,101 | -4.74% | 7.2만 |
|---|
| 2025.10.31 | ₩36,825 | ₩38,234 | ₩36,691 | ₩37,899 | +2.91% | 9.9만 |
|---|
| 2025.10.30 | ₩33,351 | ₩34,451 | ₩32,881 | ₩33,787 | +1.31% | 5.4만 |
|---|
| 2025.10.29 | ₩32,827 | ₩33,312 | ₩32,492 | ₩32,653 | -0.53% | 3.4만 |
|---|
| 2025.10.28 | ₩32,868 | ₩33,364 | ₩31,794 | ₩32,304 | -1.71% | 5.9만 |
|---|
| 2025.10.27 | ₩35,390 | ₩35,551 | ₩32,921 | ₩33,069 | -6.56% | 6만 |
|---|
| 2025.10.24 | ₩35,068 | ₩36,208 | ₩34,330 | ₩36,047 | +2.79% | 7만 |
|---|
| 2025.10.23 | ₩35,148 | ₩35,564 | ₩34,256 | ₩34,545 | -1.72% | 5.1만 |
|---|
| 2025.10.22 | ₩35,148 | ₩36,047 | ₩32,948 | ₩34,397 | -2.14% | 11만 |
|---|
| 2025.10.21 | ₩38,931 | ₩38,972 | ₩34,686 | ₩35,739 | -8.20% | 13.2만 |
|---|
| 2025.10.20 | ₩36,222 | ₩39,575 | ₩35,443 | ₩39,361 | +8.67% | 17.8만 |
|---|
| 2025.10.17 | ₩36,986 | ₩38,368 | ₩35,256 | ₩36,114 | -2.36% | 11만 |
|---|
| 2025.10.16 | ₩40,018 | ₩41,346 | ₩36,906 | ₩37,053 | -7.41% | 14만 |
|---|
| 2025.10.15 | ₩42,916 | ₩44,747 | ₩40,018 | ₩40,300 | -6.10% | 13.3만 |
|---|
| 2025.10.14 | ₩37,831 | ₩42,567 | ₩36,892 | ₩41,708 | +10.25% | 25.6만 |
|---|
| 2025.10.13 | ₩36,745 | ₩38,388 | ₩35,953 | ₩37,878 | +3.09% | 12.4만 |
|---|
| 2025.10.10 | ₩37,429 | ₩37,429 | ₩34,934 | ₩35,162 | -6.06% | 9.8만 |
|---|