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 | ₩45,896 | ₩46,032 | ₩44,638 | ₩44,959 | -2.04% | 2만 |
| 2026.10.08 | ₩45,775 | ₩46,284 | ₩45,214 | ₩46,123 | +0.76% | 3.7만 |
| 2026.10.07 | ₩48,812 | ₩48,812 | ₩46,177 | ₩46,431 | -4.88% | 6.7만 |
| 2026.10.06 | ₩50,083 | ₩50,551 | ₩49,628 | ₩50,056 | -0.05% | 1.5만 |
| 2026.10.05 | ₩50,163 | ₩51,086 | ₩49,053 | ₩50,551 | +0.77% | 3.8만 |
| 2026.10.02 | ₩49,200 | ₩50,230 | ₩48,839 | ₩49,601 | +0.82% | 5.4만 |
| 2026.10.01 | ₩49,842 | ₩49,842 | ₩47,822 | ₩48,986 | -1.72% | 7만 |
| 2026.09.30 | ₩54,698 | ₩54,698 | ₩51,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,196 |
| -4.57% |
| 5만 |
| 2026.09.29 | ₩54,832 | ₩54,858 | ₩53,735 | ₩54,751 | -0.15% | 4.7만 |
|---|
| 2026.09.28 | ₩53,628 | ₩54,818 | ₩53,507 | ₩54,243 | +1.15% | 3.5만 |
|---|
| 2026.09.25 | ₩57,146 | ₩57,146 | ₩55,233 | ₩55,420 | -3.02% | 6만 |
|---|
| 2026.09.24 | ₩57,788 | ₩58,176 | ₩56,865 | ₩57,293 | -0.86% | 3.2만 |
|---|
| 2026.09.23 | ₩59,059 | ₩61,210 | ₩58,202 | ₩58,724 | -0.57% | 2.8만 |
|---|
| 2026.09.22 | ₩60,383 | ₩60,383 | ₩58,189 | ₩59,540 | -1.40% | 3.8만 |
|---|
| 2026.09.21 | ₩60,731 | ₩61,794 | ₩59,558 | ₩60,878 | +0.24% | 3.5만 |
|---|
| 2026.09.18 | ₩59,554 | ₩60,450 | ₩59,059 | ₩60,089 | +0.90% | 21만 |
|---|
| 2026.09.17 | ₩60,637 | ₩61,021 | ₩59,319 | ₩60,209 | -0.71% | 5.1만 |
|---|
| 2026.09.16 | ₩62,269 | ₩62,483 | ₩58,965 | ₩60,129 | -3.44% | 6.4만 |
|---|
| 2026.09.15 | ₩63,112 | ₩63,494 | ₩61,841 | ₩62,202 | -1.44% | 6.6만 |
|---|
| 2026.09.14 | ₩65,948 | ₩66,608 | ₩61,961 | ₩63,339 | -3.96% | 10.7만 |
|---|
| 2026.09.11 | ₩70,723 | ₩70,757 | ₩67,553 | ₩67,981 | -3.88% | 3.5만 |
|---|
| 2026.09.10 | ₩73,452 | ₩73,572 | ₩71,031 | ₩71,486 | -2.68% | 5.1만 |
|---|
| 2026.09.09 | ₩76,248 | ₩77,198 | ₩75,816 | ₩76,475 | +0.30% | 5.2만 |
|---|
| 2026.09.08 | ₩76,529 | ₩77,037 | ₩74,964 | ₩75,352 | -1.54% | 2.1만 |
|---|
| 2026.09.04 | ₩74,776 | ₩76,810 | ₩74,776 | ₩76,034 | +1.68% | 3.5만 |
|---|
| 2026.09.03 | ₩79,324 | ₩79,324 | ₩74,636 | ₩75,953 | -4.25% | 4.7만 |
|---|
| 2026.09.02 | ₩79,993 | ₩80,689 | ₩79,485 | ₩80,689 | +0.87% | 1.4만 |
|---|
| 2026.09.01 | ₩80,060 | ₩82,281 | ₩79,706 | ₩80,675 | +0.77% | 3만 |
|---|
| 2026.08.31 | ₩78,923 | ₩81,224 | ₩78,522 | ₩79,324 | +0.51% | 1.4만 |
|---|
| 2026.08.28 | ₩81,612 | ₩81,906 | ₩78,508 | ₩79,044 | -3.15% | 4.9만 |
|---|
| 2026.08.27 | ₩82,107 | ₩82,883 | ₩81,418 | ₩82,508 | +0.49% | 3.2만 |
|---|
| 2026.08.26 | ₩84,488 | ₩85,036 | ₩82,950 | ₩83,525 | -1.14% | 2.7만 |
|---|
| 2026.08.25 | ₩87,752 | ₩87,779 | ₩85,866 | ₩87,471 | -0.32% | 4.7만 |
|---|
| 2026.08.24 | ₩91,966 | ₩93,103 | ₩90,614 | ₩92,113 | +0.16% | 4.2만 |
|---|
| 2026.08.21 | ₩87,993 | ₩91,310 | ₩87,993 | ₩90,641 | +3.01% | 5.5만 |
|---|
| 2026.08.20 | ₩81,598 | ₩84,026 | ₩81,598 | ₩82,348 | +0.92% | 4.9만 |
|---|
| 2026.08.19 | ₩81,010 | ₩82,461 | ₩80,876 | ₩81,759 | +0.92% | 3만 |
|---|
| 2026.08.18 | ₩82,401 | ₩82,615 | ₩79,806 | ₩80,876 | -1.85% | 4만 |
|---|
| 2026.08.17 | ₩86,815 | ₩87,779 | ₩85,484 | ₩86,936 | +0.14% | 2.2만 |
|---|
| 2026.08.14 | ₩86,762 | ₩88,728 | ₩86,026 | ₩86,762 | 0.00% | 5.3만 |
|---|
| 2026.08.13 | ₩82,950 | ₩86,521 | ₩82,950 | ₩84,889 | +2.34% | 5.8만 |
|---|
| 2026.08.12 | ₩81,933 | ₩84,742 | ₩81,532 | ₩82,762 | +1.01% | 4.7만 |
|---|
| 2026.08.11 | ₩80,448 | ₩81,518 | ₩79,173 | ₩79,846 | -0.75% | 2.1만 |
|---|
| 2026.08.10 | ₩81,184 | ₩81,772 | ₩79,987 | ₩81,518 | +0.41% | 3.8만 |
|---|
| 2026.08.07 | ₩77,880 | ₩80,716 | ₩77,880 | ₩80,716 | +3.64% | 5.2만 |
|---|
| 2026.08.06 | ₩74,950 | ₩75,245 | ₩72,869 | ₩74,656 | -0.39% | 2.8만 |
|---|
| 2026.08.05 | ₩73,546 | ₩74,910 | ₩73,546 | ₩74,536 | +1.35% | 3.1만 |
|---|
| 2026.08.04 | ₩70,362 | ₩73,064 | ₩70,362 | ₩72,462 | +2.98% | 10만 |
|---|
| 2026.08.03 | ₩68,329 | ₩68,503 | ₩66,897 | ₩68,008 | -0.47% | 5.3만 |
|---|
| 2026.07.31 | ₩70,201 | ₩70,750 | ₩68,957 | ₩70,308 | +0.15% | 6.1만 |
|---|
| 2026.07.30 | ₩69,546 | ₩71,432 | ₩69,466 | ₩71,258 | +2.46% | 4.6만 |
|---|
| 2026.07.29 | ₩71,566 | ₩71,887 | ₩68,302 | ₩69,466 | -2.93% | 6만 |
|---|
| 2026.07.28 | ₩71,191 | ₩71,191 | ₩69,426 | ₩70,696 | -0.70% | 3.5만 |
|---|
| 2026.07.27 | ₩73,385 | ₩76,074 | ₩72,342 | ₩75,592 | +3.01% | 3.7만 |
|---|
| 2026.07.24 | ₩74,830 | ₩74,830 | ₩72,101 | ₩72,837 | -2.66% | 4.1만 |
|---|
| 2026.07.23 | ₩77,291 | ₩77,291 | ₩74,910 | ₩75,673 | -2.09% | 3.9만 |
|---|
| 2026.07.22 | ₩76,943 | ₩78,482 | ₩75,750 | ₩76,475 | -0.61% | 3.6만 |
|---|
| 2026.07.21 | ₩74,616 | ₩76,248 | ₩73,706 | ₩76,007 | +1.86% | 5.2만 |
|---|
| 2026.07.20 | ₩78,656 | ₩78,656 | ₩74,268 | ₩75,137 | -4.47% | 7.7만 |
|---|
| 2026.07.17 | ₩77,906 | ₩80,782 | ₩77,840 | ₩80,395 | +3.19% | 4.3만 |
|---|
| 2026.07.16 | ₩82,669 | ₩82,936 | ₩79,592 | ₩79,833 | -3.43% | 5.8만 |
|---|
| 2026.07.15 | ₩85,464 | ₩86,789 | ₩84,949 | ₩85,839 | +0.44% | 4.9만 |
|---|
| 2026.07.14 | ₩82,936 | ₩84,943 | ₩82,936 | ₩84,421 | +1.79% | 3.7만 |
|---|
| 2026.07.13 | ₩82,936 | ₩83,097 | ₩80,461 | ₩80,930 | -2.42% | 7.2만 |
|---|
| 2026.07.10 | ₩84,755 | ₩87,886 | ₩83,518 | ₩83,779 | -1.15% | 15.8만 |
|---|
| 2026.07.09 | ₩86,280 | ₩86,280 | ₩84,240 | ₩85,170 | -1.29% | 3.7만 |
|---|
| 2026.07.08 | ₩86,106 | ₩86,608 | ₩83,525 | ₩86,213 | +0.12% | 6.3만 |
|---|
| 2026.07.07 | ₩90,521 | ₩90,521 | ₩85,290 | ₩85,665 | -5.36% | 6만 |
|---|
| 2026.07.06 | ₩93,624 | ₩94,761 | ₩92,862 | ₩93,892 | +0.29% | 2.8만 |
|---|
| 2026.07.02 | ₩93,236 | ₩96,207 | ₩92,588 | ₩93,196 | -0.04% | 5.4만 |
|---|
| 2026.07.01 | ₩88,688 | ₩90,133 | ₩88,327 | ₩88,715 | +0.03% | 3.2만 |
|---|
| 2026.06.30 | ₩90,962 | ₩92,574 | ₩90,494 | ₩91,163 | +0.22% | 6.9만 |
|---|
| 2026.06.29 | ₩88,287 | ₩90,355 | ₩87,832 | ₩89,477 | +1.35% | 5.6만 |
|---|
| 2026.06.26 | ₩89,865 | ₩90,894 | ₩88,588 | ₩88,795 | -1.19% | 7.9만 |
|---|
| 2026.06.25 | ₩94,587 | ₩96,869 | ₩91,658 | ₩92,166 | -2.56% | 10.7만 |
|---|
| 2026.06.24 | ₩107,523 | ₩107,523 | ₩101,436 | ₩102,426 | -4.74% | 14.2만 |
|---|
| 2026.06.23 | ₩101,945 | ₩113,817 | ₩101,169 | ₩110,559 | +8.45% | 28.3만 |
|---|
| 2026.06.22 | ₩105,864 | ₩105,998 | ₩101,931 | ₩104,727 | -1.07% | 13.1만 |
|---|
| 2026.06.18 | ₩113,970 | ₩120,378 | ₩111,750 | ₩116,311 | +2.05% | 155.4만 |
|---|
| 2026.06.17 | ₩116,713 | ₩122,277 | ₩114,853 | ₩115,910 | -0.69% | 27.8만 |
|---|
| 2026.06.16 | ₩124,906 | ₩127,253 | ₩119,067 | ₩121,421 | -2.79% | 32.6만 |
|---|
| 2026.06.15 | ₩117,047 | ₩137,514 | ₩115,040 | ₩136,885 | +16.95% | 61.5만 |
|---|
| 2026.06.12 | ₩110,787 | ₩115,749 | ₩110,787 | ₩113,047 | +2.04% | 13.7만 |
|---|
| 2026.06.11 | ₩98,534 | ₩105,275 | ₩98,534 | ₩104,406 | +5.96% | 6만 |
|---|
| 2026.06.10 | ₩95,805 | ₩99,416 | ₩95,805 | ₩96,487 | +0.71% | 6.7만 |
|---|
| 2026.06.09 | ₩99,831 | ₩102,201 | ₩96,059 | ₩98,493 | -1.34% | 7.4만 |
|---|
| 2026.06.08 | ₩99,804 | ₩100,714 | ₩98,319 | ₩99,965 | +0.16% | 5.6만 |
|---|
| 2026.06.05 | ₩107,295 | ₩107,295 | ₩98,955 | ₩100,781 | -6.07% | 10.8만 |
|---|
| 2026.06.04 | ₩111,068 | ₩112,670 | ₩108,994 | ₩110,198 | -0.78% | 8.8만 |
|---|
| 2026.06.03 | ₩117,850 | ₩119,548 | ₩116,124 | ₩117,248 | -0.51% | 5.6만 |
|---|
| 2026.06.02 | ₩117,783 | ₩119,843 | ₩116,632 | ₩118,304 | +0.44% | 5.4만 |
|---|
| 2026.06.01 | ₩120,485 | ₩120,485 | ₩117,087 | ₩118,492 | -1.65% | 10.1만 |
|---|
| 2026.05.29 | ₩120,458 | ₩124,658 | ₩120,458 | ₩123,923 | +2.88% | 5.3만 |
|---|
| 2026.05.28 | ₩116,231 | ₩120,378 | ₩115,188 | ₩118,746 | +2.16% | 5.5만 |
|---|
| 2026.05.27 | ₩117,328 | ₩119,462 | ₩115,054 | ₩117,716 | +0.33% | 5.9만 |
|---|
| 2026.05.26 | ₩120,766 | ₩122,283 | ₩118,632 | ₩120,084 | -0.56% | 9만 |
|---|
| 2026.05.22 | ₩127,682 | ₩131,226 | ₩127,374 | ₩128,685 | +0.79% | 13.5만 |
|---|
| 2026.05.21 | ₩113,743 | ₩117,689 | ₩113,743 | ₩116,097 | +2.07% | 7.3만 |
|---|
| 2026.05.20 | ₩108,486 | ₩111,509 | ₩108,486 | ₩110,332 | +1.70% | 5.9만 |
|---|
| 2026.05.19 | ₩106,426 | ₩109,315 | ₩105,369 | ₩106,894 | +0.44% | 5.8만 |
|---|
| 2026.05.18 | ₩108,352 | ₩111,322 | ₩107,549 | ₩109,743 | +1.28% | 9.3만 |
|---|
| 2026.05.15 | ₩107,028 | ₩107,750 | ₩103,336 | ₩103,617 | -3.19% | 57.1만 |
|---|
| 2026.05.14 | ₩119,281 | ₩119,281 | ₩110,412 | ₩111,348 | -6.65% | 14.4만 |
|---|
| 2026.05.13 | ₩126,277 | ₩126,277 | ₩118,144 | ₩119,950 | -5.01% | 16.9만 |
|---|
| 2026.05.12 | ₩130,838 | ₩130,838 | ₩130,838 | ₩130,838 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩131,079 | ₩135,775 | ₩130,838 | ₩130,838 | -0.18% | 10.5만 |
|---|
| 2026.05.08 | ₩130,558 | ₩132,270 | ₩127,775 | ₩131,079 | +0.40% | 8.6만 |
|---|
| 2026.05.07 | ₩131,293 | ₩133,741 | ₩127,748 | ₩128,538 | -2.10% | 4.6만 |
|---|
| 2026.05.06 | ₩130,290 | ₩133,621 | ₩130,290 | ₩132,163 | +1.44% | 9.5만 |
|---|
| 2026.05.05 | ₩120,271 | ₩122,862 | ₩119,187 | ₩121,073 | +0.67% | 5.9만 |
|---|
| 2026.05.04 | ₩127,280 | ₩127,361 | ₩122,063 | ₩123,187 | -3.22% | 8.7만 |
|---|
| 2026.05.01 | ₩128,431 | ₩129,902 | ₩125,849 | ₩129,166 | +0.57% | 6.8만 |
|---|
| 2026.04.30 | ₩127,708 | ₩133,233 | ₩125,199 | ₩131,093 | +2.65% | 7.3만 |
|---|
| 2026.04.29 | ₩128,417 | ₩130,397 | ₩127,280 | ₩129,648 | +0.96% | 8.3만 |
|---|
| 2026.04.28 | ₩125,809 | ₩130,384 | ₩123,211 | ₩126,852 | +0.83% | 22만 |
|---|
| 2026.04.27 | ₩116,445 | ₩121,444 | ₩116,244 | ₩117,769 | +1.14% | 12.6만 |
|---|
| 2026.04.24 | ₩113,716 | ₩117,435 | ₩113,142 | ₩115,362 | +1.45% | 12.2만 |
|---|
| 2026.04.23 | ₩102,212 | ₩104,326 | ₩101,677 | ₩103,389 | +1.15% | 6.1만 |
|---|
| 2026.04.22 | ₩99,671 | ₩101,597 | ₩98,600 | ₩100,380 | +0.71% | 6.3만 |
|---|
| 2026.04.21 | ₩100,647 | ₩101,657 | ₩96,313 | ₩97,263 | -3.36% | 14.2만 |
|---|
| 2026.04.20 | ₩100,487 | ₩103,001 | ₩100,159 | ₩101,931 | +1.44% | 12만 |
|---|
| 2026.04.17 | ₩96,968 | ₩101,597 | ₩95,849 | ₩101,597 | +4.77% | 19.8만 |
|---|
| 2026.04.16 | ₩86,949 | ₩91,190 | ₩86,599 | ₩90,213 | +3.75% | 9.6만 |
|---|
| 2026.04.15 | ₩84,046 | ₩86,387 | ₩83,745 | ₩85,558 | +1.80% | 5.5만 |
|---|
| 2026.04.14 | ₩82,802 | ₩85,612 | ₩82,802 | ₩84,689 | +2.28% | 8.7만 |
|---|
| 2026.04.13 | ₩82,361 | ₩84,742 | ₩82,361 | ₩82,709 | +0.42% | 7.3만 |
|---|
| 2026.04.10 | ₩82,588 | ₩84,822 | ₩82,295 | ₩83,485 | +1.09% | 4.7만 |
|---|
| 2026.04.09 | ₩84,729 | ₩85,612 | ₩83,337 | ₩83,966 | -0.90% | 4.7만 |
|---|
| 2026.04.08 | ₩85,745 | ₩86,267 | ₩83,177 | ₩84,301 | -1.68% | 8.4만 |
|---|
| 2026.04.07 | ₩81,585 | ₩83,578 | ₩80,716 | ₩83,498 | +2.34% | 11.6만 |
|---|
| 2026.04.06 | ₩78,803 | ₩79,878 | ₩75,726 | ₩78,843 | +0.05% | 14.2만 |
|---|
| 2026.04.02 | ₩77,492 | ₩80,930 | ₩74,910 | ₩78,803 | +1.69% | 21만 |
|---|
| 2026.04.01 | ₩80,662 | ₩83,565 | ₩80,261 | ₩82,307 | +2.04% | 10.4만 |
|---|
| 2026.03.31 | ₩76,087 | ₩79,846 | ₩74,435 | ₩78,789 | +3.55% | 9.8만 |
|---|
| 2026.03.30 | ₩74,469 | ₩77,050 | ₩72,181 | ₩73,880 | -0.79% | 5.4만 |
|---|
| 2026.03.27 | ₩72,583 | ₩74,977 | ₩71,199 | ₩74,402 | +2.51% | 5.7만 |
|---|
| 2026.03.26 | ₩70,897 | ₩73,550 | ₩68,717 | ₩69,131 | -2.49% | 4.8만 |
|---|
| 2026.03.25 | ₩71,914 | ₩74,000 | ₩69,693 | ₩71,432 | -0.67% | 12.4만 |
|---|
| 2026.03.24 | ₩62,871 | ₩67,954 | ₩62,871 | ₩66,563 | +5.87% | 5.5만 |
|---|
| 2026.03.23 | ₩59,941 | ₩64,476 | ₩59,540 | ₩62,496 | +4.26% | 9.3만 |
|---|
| 2026.03.20 | ₩63,727 | ₩64,075 | ₩58,443 | ₩58,684 | -7.91% | 12.7만 |
|---|
| 2026.03.19 | ₩59,366 | ₩59,366 | ₩54,979 | ₩58,296 | -1.80% | 6.9만 |
|---|
| 2026.03.18 | ₩64,449 | ₩64,449 | ₩59,219 | ₩60,998 | -5.35% | 9.6만 |
|---|
| 2026.03.17 | ₩68,222 | ₩70,054 | ₩66,336 | ₩66,978 | -1.82% | 4.4만 |
|---|
| 2026.03.16 | ₩68,195 | ₩69,613 | ₩67,847 | ₩68,703 | +0.75% | 4.2만 |
|---|
| 2026.03.13 | ₩69,292 | ₩71,894 | ₩68,061 | ₩68,757 | -0.77% | 4.3만 |
|---|
| 2026.03.12 | ₩71,312 | ₩72,097 | ₩68,529 | ₩69,666 | -2.31% | 9.9만 |
|---|
| 2026.03.11 | ₩74,241 | ₩76,890 | ₩73,572 | ₩76,368 | +2.86% | 5.3만 |
|---|
| 2026.03.10 | ₩71,593 | ₩74,709 | ₩71,067 | ₩73,077 | +2.07% | 7.5만 |
|---|
| 2026.03.09 | ₩67,553 | ₩68,864 | ₩64,421 | ₩68,663 | +1.64% | 3.6만 |
|---|
| 2026.03.06 | ₩69,586 | ₩70,857 | ₩67,887 | ₩70,188 | +0.87% | 5.8만 |
|---|
| 2026.03.05 | ₩67,419 | ₩68,703 | ₩64,891 | ₩67,085 | -0.50% | 5.5만 |
|---|
| 2026.03.04 | ₩69,934 | ₩72,823 | ₩69,165 | ₩69,880 | -0.08% | 4.9만 |
|---|
| 2026.03.03 | ₩70,228 | ₩70,897 | ₩65,546 | ₩68,396 | -2.61% | 6.3만 |
|---|
| 2026.03.02 | ₩76,863 | ₩77,585 | ₩73,760 | ₩76,315 | -0.71% | 6.5만 |
|---|
| 2026.02.27 | ₩75,552 | ₩80,809 | ₩75,552 | ₩79,498 | +5.22% | 7.7만 |
|---|
| 2026.02.26 | ₩78,522 | ₩78,769 | ₩74,875 | ₩77,719 | -1.02% | 6.8만 |
|---|
| 2026.02.25 | ₩77,652 | ₩81,077 | ₩77,024 | ₩80,314 | +3.43% | 13만 |
|---|
| 2026.02.24 | ₩71,593 | ₩76,027 | ₩71,593 | ₩74,897 | +4.62% | 7.3만 |
|---|
| 2026.02.23 | ₩67,767 | ₩70,897 | ₩67,767 | ₩70,054 | +3.38% | 6.2만 |
|---|
| 2026.02.20 | ₩69,011 | ₩70,295 | ₩67,882 | ₩68,730 | -0.41% | 3.9만 |
|---|
| 2026.02.19 | ₩73,572 | ₩73,820 | ₩70,389 | ₩70,429 | -4.27% | 6.4만 |
|---|
| 2026.02.18 | ₩73,880 | ₩77,251 | ₩72,877 | ₩76,060 | +2.95% | 8.9만 |
|---|
| 2026.02.17 | ₩68,583 | ₩72,435 | ₩67,820 | ₩71,352 | +4.04% | 5.9만 |
|---|
| 2026.02.13 | ₩69,319 | ₩70,195 | ₩68,235 | ₩69,118 | -0.29% | 3.8만 |
|---|
| 2026.02.12 | ₩73,693 | ₩74,910 | ₩70,429 | ₩70,924 | -3.76% | 6.7만 |
|---|
| 2026.02.11 | ₩74,335 | ₩74,910 | ₩72,088 | ₩74,121 | -0.29% | 7.5만 |
|---|
| 2026.02.10 | ₩70,964 | ₩71,539 | ₩69,941 | ₩71,352 | +0.55% | 4.4만 |
|---|
| 2026.02.09 | ₩67,901 | ₩71,031 | ₩67,753 | ₩70,737 | +4.18% | 9.4만 |
|---|
| 2026.02.06 | ₩60,356 | ₩63,272 | ₩60,356 | ₩61,400 | +1.73% | 6.1만 |
|---|
| 2026.02.05 | ₩61,761 | ₩63,660 | ₩60,477 | ₩60,517 | -2.01% | 6.1만 |
|---|
| 2026.02.04 | ₩64,730 | ₩65,961 | ₩62,215 | ₩63,714 | -1.57% | 7.6만 |
|---|
| 2026.02.03 | ₩64,597 | ₩65,612 | ₩62,389 | ₩64,289 | -0.48% | 7.3만 |
|---|
| 2026.02.02 | ₩59,634 | ₩63,306 | ₩59,634 | ₩61,533 | +3.19% | 8.4만 |
|---|
| 2026.01.30 | ₩62,858 | ₩64,128 | ₩59,018 | ₩59,219 | -5.79% | 15.5만 |
|---|
| 2026.01.29 | ₩68,569 | ₩69,058 | ₩63,205 | ₩68,315 | -0.37% | 19.3만 |
|---|
| 2026.01.28 | ₩75,646 | ₩76,181 | ₩68,248 | ₩69,278 | -8.42% | 24.2만 |
|---|
| 2026.01.27 | ₩84,929 | ₩85,612 | ₩82,505 | ₩84,782 | -0.17% | 6.9만 |
|---|
| 2026.01.26 | ₩85,826 | ₩87,043 | ₩84,274 | ₩86,013 | +0.22% | 11.5만 |
|---|
| 2026.01.23 | ₩88,795 | ₩90,320 | ₩87,150 | ₩88,501 | -0.33% | 8.2만 |
|---|
| 2026.01.22 | ₩88,287 | ₩89,611 | ₩87,611 | ₩88,581 | +0.33% | 4.5만 |
|---|
| 2026.01.21 | ₩85,678 | ₩88,461 | ₩85,424 | ₩88,113 | +2.84% | 9.3만 |
|---|
| 2026.01.20 | ₩78,936 | ₩83,324 | ₩78,936 | ₩83,204 | +5.41% | 7.5만 |
|---|
| 2026.01.16 | ₩80,261 | ₩81,331 | ₩74,994 | ₩78,950 | -1.63% | 11.8만 |
|---|
| 2026.01.15 | ₩87,899 | ₩88,287 | ₩83,237 | ₩84,715 | -3.62% | 10.2만 |
|---|
| 2026.01.14 | ₩88,742 | ₩92,006 | ₩88,287 | ₩90,842 | +2.37% | 6.1만 |
|---|
| 2026.01.13 | ₩88,595 | ₩93,624 | ₩88,381 | ₩90,762 | +2.45% | 10.7만 |
|---|
| 2026.01.12 | ₩81,010 | ₩83,685 | ₩80,863 | ₩83,324 | +2.86% | 11.2만 |
|---|
| 2026.01.09 | ₩76,729 | ₩78,656 | ₩76,208 | ₩77,398 | +0.87% | 5.1만 |
|---|
| 2026.01.08 | ₩78,254 | ₩78,894 | ₩76,236 | ₩77,585 | -0.85% | 9.4만 |
|---|
| 2026.01.07 | ₩76,328 | ₩80,836 | ₩76,328 | ₩80,221 | +5.10% | 8.7만 |
|---|
| 2026.01.06 | ₩71,646 | ₩76,649 | ₩71,553 | ₩75,459 | +5.32% | 12.5만 |
|---|
| 2026.01.05 | ₩70,456 | ₩70,456 | ₩68,496 | ₩69,439 | -1.44% | 6.5만 |
|---|
| 2026.01.02 | ₩70,429 | ₩70,984 | ₩69,265 | ₩70,616 | +0.27% | 4만 |
|---|
| 2025.12.31 | ₩70,469 | ₩71,539 | ₩68,282 | ₩70,322 | -0.21% | 5.3만 |
|---|
| 2025.12.30 | ₩71,165 | ₩73,506 | ₩71,151 | ₩71,539 | +0.53% | 9.6만 |
|---|
| 2025.12.29 | ₩69,466 | ₩70,009 | ₩64,195 | ₩69,225 | -0.35% | 8.2만 |
|---|
| 2025.12.26 | ₩72,275 | ₩72,275 | ₩70,563 | ₩71,579 | -0.96% | 5만 |
|---|
| 2025.12.24 | ₩69,533 | ₩73,178 | ₩69,533 | ₩72,984 | +4.96% | 8.9만 |
|---|
| 2025.12.23 | ₩66,616 | ₩67,419 | ₩65,138 | ₩66,884 | +0.40% | 4.8만 |
|---|
| 2025.12.22 | ₩67,526 | ₩68,877 | ₩64,824 | ₩66,643 | -1.31% | 8.3만 |
|---|
| 2025.12.19 | ₩62,884 | ₩66,683 | ₩62,844 | ₩65,961 | +4.89% | 12.7만 |
|---|
| 2025.12.18 | ₩59,594 | ₩60,196 | ₩57,654 | ₩58,176 | -2.38% | 3만 |
|---|
| 2025.12.17 | ₩58,925 | ₩62,831 | ₩58,925 | ₩59,794 | +1.48% | 7.5만 |
|---|
| 2025.12.16 | ₩58,858 | ₩59,259 | ₩55,848 | ₩57,239 | -2.75% | 8.3만 |
|---|
| 2025.12.15 | ₩58,042 | ₩59,756 | ₩57,587 | ₩59,540 | +2.58% | 6.5만 |
|---|
| 2025.12.12 | ₩60,142 | ₩60,798 | ₩58,847 | ₩60,102 | -0.07% | 5.4만 |
|---|
| 2025.12.11 | ₩58,323 | ₩60,798 | ₩56,411 | ₩59,701 | +2.36% | 8.2만 |
|---|
| 2025.12.10 | ₩56,183 | ₩59,192 | ₩56,183 | ₩58,577 | +4.26% | 20.2만 |
|---|
| 2025.12.09 | ₩53,507 | ₩55,581 | ₩52,905 | ₩55,313 | +3.37% | 7.5만 |
|---|
| 2025.12.08 | ₩50,417 | ₩53,347 | ₩50,116 | ₩53,293 | +5.70% | 10.9만 |
|---|
| 2025.12.05 | ₩49,909 | ₩50,832 | ₩47,956 | ₩48,491 | -2.84% | 7.6만 |
|---|
| 2025.12.04 | ₩50,564 | ₩50,564 | ₩47,688 | ₩49,548 | -2.01% | 7.5만 |
|---|
| 2025.12.03 | ₩50,912 | ₩52,123 | ₩50,596 | ₩51,808 | +1.76% | 7.2만 |
|---|
| 2025.12.02 | ₩51,982 | ₩52,319 | ₩50,310 | ₩50,912 | -2.06% | 8만 |
|---|
| 2025.12.01 | ₩49,494 | ₩52,484 | ₩48,825 | ₩52,076 | +5.22% | 9.7만 |
|---|
| 2025.11.28 | ₩49,160 | ₩51,073 | ₩49,106 | ₩50,270 | +2.26% | 7.5만 |
|---|
| 2025.11.26 | ₩45,602 | ₩47,902 | ₩45,227 | ₩47,113 | +3.31% | 11.3만 |
|---|
| 2025.11.25 | ₩43,528 | ₩44,933 | ₩43,008 | ₩44,745 | +2.80% | 14.3만 |
|---|
| 2025.11.24 | ₩44,571 | ₩45,992 | ₩39,114 | ₩41,000 | -8.01% | 17.5만 |
|---|
| 2025.11.21 | ₩42,699 | ₩45,775 | ₩41,067 | ₩45,120 | +5.67% | 100만 |
|---|
| 2025.11.20 | ₩48,330 | ₩51,273 | ₩46,163 | ₩46,632 | -3.52% | 19.2만 |
|---|
| 2025.11.19 | ₩46,859 | ₩48,478 | ₩46,016 | ₩47,635 | +1.66% | 17.8만 |
|---|
| 2025.11.18 | ₩46,819 | ₩48,210 | ₩45,314 | ₩47,528 | +1.51% | 14.7만 |
|---|
| 2025.11.17 | ₩45,401 | ₩48,611 | ₩45,026 | ₩47,755 | +5.19% | 30만 |
|---|
| 2025.11.14 | ₩42,739 | ₩45,347 | ₩42,297 | ₩44,545 | +4.23% | 20.6만 |
|---|
| 2025.11.13 | ₩42,471 | ₩42,485 | ₩40,291 | ₩41,040 | -3.37% | 14.3만 |
|---|
| 2025.11.12 | ₩39,528 | ₩40,171 | ₩38,659 | ₩39,328 | -0.51% | 9.1만 |
|---|
| 2025.11.11 | ₩40,064 | ₩40,304 | ₩38,177 | ₩39,716 | -0.87% | 10.5만 |
|---|
| 2025.11.10 | ₩35,462 | ₩37,321 | ₩35,462 | ₩36,786 | +3.73% | 9.1만 |
|---|
| 2025.11.07 | ₩33,442 | ₩33,616 | ₩32,104 | ₩33,281 | -0.48% | 4.2만 |
|---|
| 2025.11.06 | ₩35,502 | ₩35,609 | ₩33,496 | ₩33,950 | -4.37% | 5.4만 |
|---|
| 2025.11.05 | ₩36,719 | ₩36,719 | ₩35,382 | ₩36,037 | -1.86% | 5.5만 |
|---|
| 2025.11.04 | ₩38,124 | ₩39,127 | ₩36,489 | ₩37,040 | -2.84% | 16.5만 |
|---|
| 2025.11.03 | ₩37,789 | ₩37,789 | ₩35,268 | ₩35,997 | -4.74% | 7.2만 |
|---|
| 2025.10.31 | ₩36,719 | ₩38,124 | ₩36,586 | ₩37,789 | +2.91% | 9.9만 |
|---|
| 2025.10.30 | ₩33,255 | ₩34,352 | ₩32,787 | ₩33,689 | +1.31% | 5.4만 |
|---|
| 2025.10.29 | ₩32,733 | ₩33,216 | ₩32,399 | ₩32,559 | -0.53% | 3.4만 |
|---|
| 2025.10.28 | ₩32,773 | ₩33,268 | ₩31,703 | ₩32,211 | -1.71% | 5.9만 |
|---|
| 2025.10.27 | ₩35,288 | ₩35,449 | ₩32,827 | ₩32,974 | -6.56% | 6만 |
|---|
| 2025.10.24 | ₩34,967 | ₩36,104 | ₩34,231 | ₩35,943 | +2.79% | 7만 |
|---|
| 2025.10.23 | ₩35,047 | ₩35,462 | ₩34,158 | ₩34,445 | -1.72% | 5.1만 |
|---|
| 2025.10.22 | ₩35,047 | ₩35,943 | ₩32,853 | ₩34,298 | -2.14% | 11만 |
|---|
| 2025.10.21 | ₩38,819 | ₩38,860 | ₩34,586 | ₩35,636 | -8.20% | 13.2만 |
|---|
| 2025.10.20 | ₩36,117 | ₩39,462 | ₩35,342 | ₩39,248 | +8.67% | 17.8만 |
|---|
| 2025.10.17 | ₩36,880 | ₩38,258 | ₩35,154 | ₩36,010 | -2.36% | 11만 |
|---|
| 2025.10.16 | ₩39,903 | ₩41,227 | ₩36,800 | ₩36,947 | -7.41% | 14만 |
|---|
| 2025.10.15 | ₩42,792 | ₩44,618 | ₩39,903 | ₩40,184 | -6.10% | 13.3만 |
|---|
| 2025.10.14 | ₩37,723 | ₩42,445 | ₩36,786 | ₩41,588 | +10.25% | 25.6만 |
|---|
| 2025.10.13 | ₩36,639 | ₩38,278 | ₩35,850 | ₩37,769 | +3.09% | 12.4만 |
|---|
| 2025.10.10 | ₩37,321 | ₩37,321 | ₩34,833 | ₩35,061 | -6.06% | 9.8만 |
|---|