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 | ₩45,929 | ₩46,065 | ₩44,670 | ₩44,992 | -2.04% | 2만 |
| 2026.10.08 | ₩45,808 | ₩46,317 | ₩45,246 | ₩46,156 | +0.76% | 3.7만 |
| 2026.10.07 | ₩48,847 | ₩48,847 | ₩46,210 | ₩46,464 | -4.88% | 6.7만 |
| 2026.10.06 | ₩50,119 | ₩50,587 | ₩49,664 | ₩50,092 | -0.05% | 1.5만 |
| 2026.10.05 | ₩50,199 | ₩51,123 | ₩49,088 | ₩50,587 | +0.77% | 3.8만 |
| 2026.10.02 | ₩49,235 | ₩50,266 | ₩48,874 | ₩49,637 | +0.82% | 5.4만 |
| 2026.10.01 | ₩49,878 | ₩49,878 | ₩47,856 | ₩49,021 | -1.72% | 7만 |
| 2026.09.30 | ₩54,737 | ₩54,737 | ₩51,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,234 |
| -4.57% |
| 5만 |
| 2026.09.29 | ₩54,871 | ₩54,898 | ₩53,773 | ₩54,791 | -0.15% | 4.7만 |
|---|
| 2026.09.28 | ₩53,666 | ₩54,857 | ₩53,546 | ₩54,282 | +1.15% | 3.5만 |
|---|
| 2026.09.25 | ₩57,187 | ₩57,187 | ₩55,272 | ₩55,460 | -3.02% | 6만 |
|---|
| 2026.09.24 | ₩57,829 | ₩58,217 | ₩56,906 | ₩57,334 | -0.86% | 3.2만 |
|---|
| 2026.09.23 | ₩59,101 | ₩61,253 | ₩58,244 | ₩58,766 | -0.57% | 2.8만 |
|---|
| 2026.09.22 | ₩60,426 | ₩60,426 | ₩58,231 | ₩59,369 | -1.75% | 1.2만 |
|---|
| 2026.09.21 | ₩60,774 | ₩61,838 | ₩59,600 | ₩60,922 | +0.24% | 3.5만 |
|---|
| 2026.09.18 | ₩59,596 | ₩60,493 | ₩59,101 | ₩60,132 | +0.90% | 21만 |
|---|
| 2026.09.17 | ₩60,681 | ₩61,065 | ₩59,362 | ₩60,252 | -0.71% | 5.1만 |
|---|
| 2026.09.15 | — | — | — | ₩62,247 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩63,385 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩68,030 | — | — |
|---|
| 2026.08.28 | ₩81,189 | ₩81,965 | ₩78,565 | ₩79,100 | -2.57% | 4.9만 |
|---|
| 2026.08.27 | ₩82,166 | ₩82,942 | ₩81,476 | ₩82,567 | +0.49% | 3.2만 |
|---|
| 2026.08.26 | ₩84,549 | ₩85,097 | ₩83,009 | ₩83,585 | -1.14% | 2.7만 |
|---|
| 2026.08.25 | ₩87,815 | ₩87,842 | ₩85,927 | ₩87,534 | -0.32% | 4.7만 |
|---|
| 2026.08.24 | ₩92,032 | ₩93,169 | ₩90,679 | ₩92,179 | +0.16% | 4.2만 |
|---|
| 2026.08.21 | ₩88,056 | ₩91,376 | ₩88,056 | ₩90,706 | +3.01% | 5.5만 |
|---|
| 2026.08.20 | ₩81,657 | ₩84,087 | ₩81,657 | ₩82,407 | +0.92% | 4.9만 |
|---|
| 2026.08.19 | ₩81,068 | ₩82,520 | ₩80,934 | ₩81,818 | +0.92% | 3만 |
|---|
| 2026.08.18 | ₩82,460 | ₩82,674 | ₩79,863 | ₩80,934 | -1.85% | 4만 |
|---|
| 2026.08.17 | ₩86,878 | ₩87,842 | ₩85,546 | ₩86,998 | +0.14% | 2.2만 |
|---|
| 2026.08.14 | ₩86,824 | ₩88,792 | ₩86,088 | ₩86,824 | 0.00% | 5.3만 |
|---|
| 2026.08.13 | ₩83,009 | ₩86,583 | ₩83,009 | ₩84,950 | +2.34% | 5.8만 |
|---|
| 2026.08.12 | ₩81,992 | ₩84,803 | ₩81,590 | ₩82,822 | +1.01% | 4.7만 |
|---|
| 2026.08.11 | ₩80,506 | ₩81,577 | ₩79,230 | ₩79,903 | -0.75% | 2.1만 |
|---|
| 2026.08.10 | ₩81,242 | ₩81,831 | ₩80,044 | ₩81,577 | +0.41% | 3.8만 |
|---|
| 2026.08.07 | ₩77,936 | ₩80,774 | ₩77,936 | ₩80,774 | +3.64% | 5.2만 |
|---|
| 2026.08.06 | ₩75,004 | ₩75,299 | ₩72,921 | ₩74,710 | -0.39% | 2.8만 |
|---|
| 2026.08.05 | ₩73,598 | ₩74,964 | ₩73,598 | ₩74,589 | +1.35% | 3.1만 |
|---|
| 2026.08.04 | ₩70,412 | ₩73,117 | ₩70,412 | ₩72,514 | +2.98% | 10만 |
|---|
| 2026.08.03 | ₩68,378 | ₩68,552 | ₩66,945 | ₩68,056 | -0.47% | 5.3만 |
|---|
| 2026.07.31 | ₩70,252 | ₩70,801 | ₩69,007 | ₩70,359 | +0.15% | 6.1만 |
|---|
| 2026.07.30 | ₩69,596 | ₩71,483 | ₩69,516 | ₩71,309 | +2.46% | 4.6만 |
|---|
| 2026.07.29 | ₩71,617 | ₩71,939 | ₩68,351 | ₩69,516 | -2.93% | 6만 |
|---|
| 2026.07.28 | ₩71,242 | ₩71,242 | ₩69,475 | ₩70,747 | -0.70% | 3.5만 |
|---|
| 2026.07.27 | ₩73,438 | ₩76,128 | ₩72,394 | ₩75,647 | +3.01% | 3.7만 |
|---|
| 2026.07.24 | ₩74,884 | ₩74,884 | ₩72,153 | ₩72,889 | -2.66% | 4.1만 |
|---|
| 2026.07.23 | ₩77,347 | ₩77,347 | ₩74,964 | ₩75,727 | -2.09% | 3.9만 |
|---|
| 2026.07.22 | ₩76,999 | ₩78,538 | ₩75,805 | ₩76,530 | -0.61% | 3.6만 |
|---|
| 2026.07.21 | ₩74,669 | ₩76,302 | ₩73,759 | ₩76,062 | +1.86% | 5.2만 |
|---|
| 2026.07.20 | ₩78,712 | ₩78,712 | ₩74,321 | ₩75,191 | -4.47% | 7.7만 |
|---|
| 2026.07.17 | ₩77,962 | ₩80,840 | ₩77,895 | ₩80,452 | +3.19% | 4.3만 |
|---|
| 2026.07.16 | ₩82,728 | ₩82,996 | ₩79,649 | ₩79,890 | -3.43% | 5.8만 |
|---|
| 2026.07.15 | ₩85,526 | ₩86,851 | ₩85,010 | ₩85,901 | +0.44% | 4.9만 |
|---|
| 2026.07.14 | ₩82,996 | ₩85,004 | ₩82,996 | ₩84,482 | +1.79% | 3.7만 |
|---|
| 2026.07.13 | ₩82,996 | ₩83,156 | ₩80,519 | ₩80,988 | -2.42% | 7.2만 |
|---|
| 2026.07.10 | ₩84,816 | ₩87,949 | ₩83,578 | ₩83,839 | -1.15% | 15.8만 |
|---|
| 2026.07.09 | ₩86,342 | ₩86,342 | ₩84,301 | ₩85,231 | -1.29% | 3.7만 |
|---|
| 2026.07.08 | ₩86,168 | ₩86,670 | ₩83,585 | ₩86,275 | +0.12% | 6.3만 |
|---|
| 2026.07.07 | ₩90,586 | ₩90,586 | ₩85,352 | ₩85,727 | -5.36% | 6만 |
|---|
| 2026.07.06 | ₩93,691 | ₩94,829 | ₩92,928 | ₩93,959 | +0.29% | 2.8만 |
|---|
| 2026.07.02 | ₩93,303 | ₩96,276 | ₩92,654 | ₩93,263 | -0.04% | 5.4만 |
|---|
| 2026.07.01 | ₩88,752 | ₩90,198 | ₩88,390 | ₩88,779 | +0.03% | 3.2만 |
|---|
| 2026.06.30 | ₩91,028 | ₩92,641 | ₩90,559 | ₩91,228 | +0.22% | 6.9만 |
|---|
| 2026.06.29 | ₩88,350 | ₩90,420 | ₩87,895 | ₩89,542 | +1.35% | 5.6만 |
|---|
| 2026.06.26 | ₩89,930 | ₩90,959 | ₩88,651 | ₩88,859 | -1.19% | 7.9만 |
|---|
| 2026.06.25 | ₩94,655 | ₩96,939 | ₩91,724 | ₩92,232 | -2.56% | 10.7만 |
|---|
| 2026.06.24 | ₩107,600 | ₩107,600 | ₩101,509 | ₩102,500 | -4.74% | 14.2만 |
|---|
| 2026.06.23 | ₩102,018 | ₩113,898 | ₩101,241 | ₩110,639 | +8.45% | 28.3만 |
|---|
| 2026.06.22 | ₩105,940 | ₩106,074 | ₩102,004 | ₩104,802 | -1.07% | 13.1만 |
|---|
| 2026.06.18 | ₩114,052 | ₩120,464 | ₩111,830 | ₩116,395 | +2.05% | 155.4만 |
|---|
| 2026.06.17 | ₩116,796 | ₩122,365 | ₩114,936 | ₩115,993 | -0.69% | 27.8만 |
|---|
| 2026.06.16 | ₩124,996 | ₩127,345 | ₩119,152 | ₩121,508 | -2.79% | 32.6만 |
|---|
| 2026.06.15 | ₩117,131 | ₩137,612 | ₩115,123 | ₩136,983 | +16.95% | 61.5만 |
|---|
| 2026.06.12 | ₩110,866 | ₩115,833 | ₩110,866 | ₩113,128 | +2.04% | 13.7만 |
|---|
| 2026.06.11 | ₩98,604 | ₩105,351 | ₩98,604 | ₩104,481 | +5.96% | 6만 |
|---|
| 2026.06.10 | ₩95,873 | ₩99,488 | ₩95,873 | ₩96,556 | +0.71% | 6.7만 |
|---|
| 2026.06.09 | ₩99,903 | ₩102,275 | ₩96,128 | ₩98,564 | -1.34% | 7.4만 |
|---|
| 2026.06.08 | ₩99,876 | ₩100,786 | ₩98,390 | ₩100,037 | +0.16% | 5.6만 |
|---|
| 2026.06.05 | ₩107,372 | ₩107,372 | ₩99,026 | ₩100,853 | -6.07% | 10.8만 |
|---|
| 2026.06.04 | ₩111,147 | ₩112,751 | ₩109,072 | ₩110,277 | -0.78% | 8.8만 |
|---|
| 2026.06.03 | ₩117,934 | ₩119,634 | ₩116,207 | ₩117,332 | -0.51% | 5.6만 |
|---|
| 2026.06.02 | ₩117,867 | ₩119,929 | ₩116,716 | ₩118,389 | +0.44% | 5.4만 |
|---|
| 2026.06.01 | ₩120,571 | ₩120,571 | ₩117,171 | ₩118,577 | -1.65% | 10.1만 |
|---|
| 2026.05.29 | ₩120,545 | ₩124,748 | ₩120,545 | ₩124,012 | +2.88% | 5.3만 |
|---|
| 2026.05.28 | ₩116,314 | ₩120,464 | ₩115,270 | ₩118,831 | +2.16% | 5.5만 |
|---|
| 2026.05.27 | ₩117,412 | ₩119,547 | ₩115,136 | ₩117,800 | +0.33% | 5.9만 |
|---|
| 2026.05.26 | ₩120,852 | ₩122,370 | ₩118,717 | ₩120,170 | -0.56% | 9만 |
|---|
| 2026.05.22 | ₩127,773 | ₩131,321 | ₩127,465 | ₩128,777 | +0.79% | 13.5만 |
|---|
| 2026.05.21 | ₩113,825 | ₩117,774 | ₩113,825 | ₩116,181 | +2.07% | 7.3만 |
|---|
| 2026.05.20 | ₩108,564 | ₩111,589 | ₩108,564 | ₩110,411 | +1.70% | 5.9만 |
|---|
| 2026.05.19 | ₩106,502 | ₩109,394 | ₩105,445 | ₩106,971 | +0.44% | 5.8만 |
|---|
| 2026.05.18 | ₩108,430 | ₩111,402 | ₩107,627 | ₩109,822 | +1.28% | 9.3만 |
|---|
| 2026.05.15 | ₩107,105 | ₩107,827 | ₩103,410 | ₩103,691 | -3.19% | 57.1만 |
|---|
| 2026.05.14 | ₩119,367 | ₩119,367 | ₩110,491 | ₩111,428 | -6.65% | 14.4만 |
|---|
| 2026.05.13 | ₩126,368 | ₩126,368 | ₩118,229 | ₩120,036 | -5.01% | 16.9만 |
|---|
| 2026.05.12 | ₩130,932 | ₩130,932 | ₩130,932 | ₩130,932 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩131,173 | ₩135,872 | ₩130,932 | ₩130,932 | -0.18% | 10.5만 |
|---|
| 2026.05.08 | ₩130,651 | ₩132,365 | ₩127,867 | ₩131,173 | +0.40% | 8.6만 |
|---|
| 2026.05.07 | ₩131,388 | ₩133,837 | ₩127,840 | ₩128,630 | -2.10% | 4.6만 |
|---|
| 2026.05.06 | ₩130,384 | ₩133,717 | ₩130,384 | ₩132,258 | +1.44% | 9.5만 |
|---|
| 2026.05.05 | ₩120,357 | ₩122,950 | ₩119,273 | ₩121,160 | +0.67% | 5.9만 |
|---|
| 2026.05.04 | ₩127,372 | ₩127,452 | ₩122,151 | ₩123,275 | -3.22% | 8.7만 |
|---|
| 2026.05.01 | ₩128,523 | ₩129,995 | ₩125,939 | ₩129,259 | +0.57% | 6.8만 |
|---|
| 2026.04.30 | ₩127,800 | ₩133,329 | ₩125,289 | ₩131,187 | +2.65% | 7.3만 |
|---|
| 2026.04.29 | ₩128,509 | ₩130,491 | ₩127,372 | ₩129,741 | +0.96% | 8.3만 |
|---|
| 2026.04.28 | ₩125,899 | ₩130,477 | ₩123,299 | ₩126,943 | +0.83% | 22만 |
|---|
| 2026.04.27 | ₩116,529 | ₩121,531 | ₩116,328 | ₩117,854 | +1.14% | 12.6만 |
|---|
| 2026.04.24 | ₩113,798 | ₩117,519 | ₩113,224 | ₩115,444 | +1.45% | 12.2만 |
|---|
| 2026.04.23 | ₩102,285 | ₩104,401 | ₩101,750 | ₩103,463 | +1.15% | 6.1만 |
|---|
| 2026.04.22 | ₩99,742 | ₩101,670 | ₩98,671 | ₩100,452 | +0.71% | 6.3만 |
|---|
| 2026.04.21 | ₩100,719 | ₩101,730 | ₩96,382 | ₩97,333 | -3.36% | 14.2만 |
|---|
| 2026.04.20 | ₩100,559 | ₩103,075 | ₩100,231 | ₩102,004 | +1.44% | 12만 |
|---|
| 2026.04.17 | ₩97,038 | ₩101,670 | ₩95,918 | ₩101,670 | +4.77% | 19.8만 |
|---|
| 2026.04.16 | ₩87,012 | ₩91,255 | ₩86,661 | ₩90,278 | +3.75% | 9.6만 |
|---|
| 2026.04.15 | ₩84,107 | ₩86,449 | ₩83,806 | ₩85,619 | +1.80% | 5.5만 |
|---|
| 2026.04.14 | ₩82,862 | ₩85,673 | ₩82,862 | ₩84,749 | +2.28% | 8.7만 |
|---|
| 2026.04.13 | ₩82,420 | ₩84,803 | ₩82,420 | ₩82,768 | +0.42% | 7.3만 |
|---|
| 2026.04.10 | ₩82,648 | ₩84,883 | ₩82,354 | ₩83,545 | +1.09% | 4.7만 |
|---|
| 2026.04.09 | ₩84,789 | ₩85,673 | ₩83,397 | ₩84,026 | -0.90% | 4.7만 |
|---|
| 2026.04.08 | ₩85,807 | ₩86,329 | ₩83,237 | ₩84,361 | -1.68% | 8.4만 |
|---|
| 2026.04.07 | ₩81,644 | ₩83,638 | ₩80,774 | ₩83,558 | +2.34% | 11.6만 |
|---|
| 2026.04.06 | ₩78,859 | ₩79,936 | ₩75,780 | ₩78,899 | +0.05% | 14.2만 |
|---|
| 2026.04.02 | ₩77,547 | ₩80,988 | ₩74,964 | ₩78,859 | +1.69% | 21만 |
|---|
| 2026.04.01 | ₩80,720 | ₩83,625 | ₩80,318 | ₩82,367 | +2.04% | 10.4만 |
|---|
| 2026.03.31 | ₩76,142 | ₩79,903 | ₩74,489 | ₩78,846 | +3.55% | 9.8만 |
|---|
| 2026.03.30 | ₩74,522 | ₩77,106 | ₩72,233 | ₩73,933 | -0.79% | 5.4만 |
|---|
| 2026.03.27 | ₩72,635 | ₩75,031 | ₩71,250 | ₩74,455 | +2.51% | 5.7만 |
|---|
| 2026.03.26 | ₩70,948 | ₩73,602 | ₩68,766 | ₩69,181 | -2.49% | 4.8만 |
|---|
| 2026.03.25 | ₩71,965 | ₩74,054 | ₩69,743 | ₩71,483 | -0.67% | 12.4만 |
|---|
| 2026.03.24 | ₩62,916 | ₩68,003 | ₩62,916 | ₩66,611 | +5.87% | 5.5만 |
|---|
| 2026.03.23 | ₩59,984 | ₩64,522 | ₩59,583 | ₩62,541 | +4.26% | 9.3만 |
|---|
| 2026.03.20 | ₩63,773 | ₩64,121 | ₩58,485 | ₩58,726 | -7.91% | 12.7만 |
|---|
| 2026.03.19 | ₩59,409 | ₩59,409 | ₩55,018 | ₩58,338 | -1.80% | 6.9만 |
|---|
| 2026.03.18 | ₩64,496 | ₩64,496 | ₩59,262 | ₩61,042 | -5.35% | 9.6만 |
|---|
| 2026.03.17 | ₩68,271 | ₩70,105 | ₩66,383 | ₩67,026 | -1.82% | 4.4만 |
|---|
| 2026.03.16 | ₩68,244 | ₩69,663 | ₩67,896 | ₩68,753 | +0.75% | 4.2만 |
|---|
| 2026.03.13 | ₩69,342 | ₩71,945 | ₩68,110 | ₩68,806 | -0.77% | 4.3만 |
|---|
| 2026.03.12 | ₩71,363 | ₩72,149 | ₩68,579 | ₩69,716 | -2.31% | 9.9만 |
|---|
| 2026.03.11 | ₩74,295 | ₩76,945 | ₩73,625 | ₩76,423 | +2.86% | 5.3만 |
|---|
| 2026.03.10 | ₩71,644 | ₩74,763 | ₩71,118 | ₩73,130 | +2.07% | 7.5만 |
|---|
| 2026.03.09 | ₩67,601 | ₩68,913 | ₩64,468 | ₩68,712 | +1.64% | 3.6만 |
|---|
| 2026.03.06 | ₩69,636 | ₩70,908 | ₩67,936 | ₩70,238 | +0.87% | 5.8만 |
|---|
| 2026.03.05 | ₩67,467 | ₩68,753 | ₩64,937 | ₩67,133 | -0.50% | 5.5만 |
|---|
| 2026.03.04 | ₩69,984 | ₩72,876 | ₩69,214 | ₩69,931 | -0.08% | 4.9만 |
|---|
| 2026.03.03 | ₩70,279 | ₩70,948 | ₩65,593 | ₩68,445 | -2.61% | 6.3만 |
|---|
| 2026.03.02 | ₩76,918 | ₩77,641 | ₩73,813 | ₩76,369 | -0.71% | 6.5만 |
|---|
| 2026.02.27 | ₩75,606 | ₩80,867 | ₩75,606 | ₩79,555 | +5.22% | 7.7만 |
|---|
| 2026.02.26 | ₩78,578 | ₩78,826 | ₩74,929 | ₩77,775 | -1.02% | 6.8만 |
|---|
| 2026.02.25 | ₩77,708 | ₩81,135 | ₩77,079 | ₩80,372 | +3.43% | 13만 |
|---|
| 2026.02.24 | ₩71,644 | ₩76,082 | ₩71,644 | ₩74,950 | +4.62% | 7.3만 |
|---|
| 2026.02.23 | ₩67,816 | ₩70,948 | ₩67,816 | ₩70,105 | +3.38% | 6.2만 |
|---|
| 2026.02.20 | ₩69,060 | ₩70,346 | ₩67,931 | ₩68,779 | -0.41% | 3.9만 |
|---|
| 2026.02.19 | ₩73,625 | ₩73,873 | ₩70,439 | ₩70,479 | -4.27% | 6.4만 |
|---|
| 2026.02.18 | ₩73,933 | ₩77,306 | ₩72,929 | ₩76,115 | +2.95% | 8.9만 |
|---|
| 2026.02.17 | ₩68,632 | ₩72,487 | ₩67,869 | ₩71,403 | +4.04% | 5.9만 |
|---|
| 2026.02.13 | ₩69,368 | ₩70,245 | ₩68,284 | ₩69,168 | -0.29% | 3.8만 |
|---|
| 2026.02.12 | ₩73,746 | ₩74,964 | ₩70,479 | ₩70,975 | -3.76% | 6.7만 |
|---|
| 2026.02.11 | ₩74,388 | ₩74,964 | ₩72,139 | ₩74,174 | -0.29% | 7.5만 |
|---|
| 2026.02.10 | ₩71,015 | ₩71,590 | ₩69,991 | ₩71,403 | +0.55% | 4.4만 |
|---|
| 2026.02.09 | ₩67,949 | ₩71,082 | ₩67,802 | ₩70,787 | +4.18% | 9.4만 |
|---|
| 2026.02.06 | ₩60,399 | ₩63,318 | ₩60,399 | ₩61,444 | +1.73% | 6.1만 |
|---|
| 2026.02.05 | ₩61,805 | ₩63,706 | ₩60,520 | ₩60,560 | -2.01% | 6.1만 |
|---|
| 2026.02.04 | ₩64,777 | ₩66,008 | ₩62,260 | ₩63,759 | -1.57% | 7.6만 |
|---|
| 2026.02.03 | ₩64,643 | ₩65,659 | ₩62,434 | ₩64,335 | -0.48% | 7.3만 |
|---|
| 2026.02.02 | ₩59,677 | ₩63,351 | ₩59,677 | ₩61,577 | +3.19% | 8.4만 |
|---|
| 2026.01.30 | ₩62,903 | ₩64,174 | ₩59,061 | ₩59,262 | -5.79% | 15.5만 |
|---|
| 2026.01.29 | ₩68,619 | ₩69,107 | ₩63,251 | ₩68,364 | -0.37% | 19.3만 |
|---|
| 2026.01.28 | ₩75,700 | ₩76,236 | ₩68,297 | ₩69,328 | -8.42% | 24.2만 |
|---|
| 2026.01.27 | ₩84,990 | ₩85,673 | ₩82,565 | ₩84,843 | -0.17% | 6.9만 |
|---|
| 2026.01.26 | ₩85,887 | ₩87,105 | ₩84,334 | ₩86,075 | +0.22% | 11.5만 |
|---|
| 2026.01.23 | ₩88,859 | ₩90,385 | ₩87,212 | ₩88,564 | -0.33% | 8.2만 |
|---|
| 2026.01.22 | ₩88,350 | ₩89,675 | ₩87,674 | ₩88,645 | +0.33% | 4.5만 |
|---|
| 2026.01.21 | ₩85,740 | ₩88,524 | ₩85,486 | ₩88,176 | +2.84% | 9.3만 |
|---|
| 2026.01.20 | ₩78,993 | ₩83,384 | ₩78,993 | ₩83,263 | +5.41% | 7.5만 |
|---|
| 2026.01.16 | ₩80,318 | ₩81,389 | ₩75,048 | ₩79,007 | -1.63% | 11.8만 |
|---|
| 2026.01.15 | ₩87,962 | ₩88,350 | ₩83,297 | ₩84,776 | -3.62% | 10.2만 |
|---|
| 2026.01.14 | ₩88,805 | ₩92,072 | ₩88,350 | ₩90,907 | +2.37% | 6.1만 |
|---|
| 2026.01.13 | ₩88,658 | ₩93,691 | ₩88,444 | ₩90,827 | +2.45% | 10.7만 |
|---|
| 2026.01.12 | ₩81,068 | ₩83,745 | ₩80,921 | ₩83,384 | +2.86% | 11.2만 |
|---|
| 2026.01.09 | ₩76,784 | ₩78,712 | ₩76,262 | ₩77,454 | +0.87% | 5.1만 |
|---|
| 2026.01.08 | ₩78,310 | ₩78,950 | ₩76,290 | ₩77,641 | -0.85% | 9.4만 |
|---|
| 2026.01.07 | ₩76,383 | ₩80,894 | ₩76,383 | ₩80,278 | +5.10% | 8.7만 |
|---|
| 2026.01.06 | ₩71,698 | ₩76,704 | ₩71,604 | ₩75,513 | +5.32% | 12.5만 |
|---|
| 2026.01.05 | ₩70,506 | ₩70,506 | ₩68,545 | ₩69,489 | -1.44% | 6.5만 |
|---|
| 2026.01.02 | ₩70,479 | ₩71,035 | ₩69,315 | ₩70,667 | +0.27% | 4만 |
|---|
| 2025.12.31 | ₩70,520 | ₩71,590 | ₩68,331 | ₩70,372 | -0.21% | 5.3만 |
|---|
| 2025.12.30 | ₩71,216 | ₩73,558 | ₩71,202 | ₩71,590 | +0.53% | 9.6만 |
|---|
| 2025.12.29 | ₩69,516 | ₩70,059 | ₩64,241 | ₩69,275 | -0.35% | 8.2만 |
|---|
| 2025.12.26 | ₩72,327 | ₩72,327 | ₩70,613 | ₩71,631 | -0.96% | 5만 |
|---|
| 2025.12.24 | ₩69,583 | ₩73,230 | ₩69,583 | ₩73,036 | +4.96% | 8.9만 |
|---|
| 2025.12.23 | ₩66,664 | ₩67,467 | ₩65,185 | ₩66,932 | +0.40% | 4.8만 |
|---|
| 2025.12.22 | ₩67,575 | ₩68,927 | ₩64,870 | ₩66,691 | -1.31% | 8.3만 |
|---|
| 2025.12.19 | ₩62,929 | ₩66,731 | ₩62,889 | ₩66,008 | +4.89% | 12.7만 |
|---|
| 2025.12.18 | ₩59,636 | ₩60,239 | ₩57,695 | ₩58,217 | -2.38% | 3만 |
|---|
| 2025.12.17 | ₩58,967 | ₩62,876 | ₩58,967 | ₩59,837 | +1.48% | 7.5만 |
|---|
| 2025.12.16 | ₩58,900 | ₩59,302 | ₩55,888 | ₩57,280 | -2.75% | 8.3만 |
|---|
| 2025.12.15 | ₩58,084 | ₩59,798 | ₩57,628 | ₩59,583 | +2.58% | 6.5만 |
|---|
| 2025.12.12 | ₩60,185 | ₩60,841 | ₩58,889 | ₩60,145 | -0.07% | 5.4만 |
|---|
| 2025.12.11 | ₩58,365 | ₩60,841 | ₩56,452 | ₩59,744 | +2.36% | 8.2만 |
|---|
| 2025.12.10 | ₩56,223 | ₩59,235 | ₩56,223 | ₩58,619 | +4.26% | 20.2만 |
|---|
| 2025.12.09 | ₩53,546 | ₩55,620 | ₩52,943 | ₩55,353 | +3.37% | 7.5만 |
|---|
| 2025.12.08 | ₩50,453 | ₩53,385 | ₩50,152 | ₩53,331 | +5.70% | 10.9만 |
|---|
| 2025.12.05 | ₩49,945 | ₩50,868 | ₩47,990 | ₩48,526 | -2.84% | 7.6만 |
|---|
| 2025.12.04 | ₩50,601 | ₩50,601 | ₩47,723 | ₩49,583 | -2.01% | 7.5만 |
|---|
| 2025.12.03 | ₩50,949 | ₩52,160 | ₩50,633 | ₩51,846 | +1.76% | 7.2만 |
|---|
| 2025.12.02 | ₩52,020 | ₩52,357 | ₩50,346 | ₩50,949 | -2.06% | 8만 |
|---|
| 2025.12.01 | ₩49,530 | ₩52,522 | ₩48,860 | ₩52,113 | +5.22% | 9.7만 |
|---|
| 2025.11.28 | ₩49,195 | ₩51,109 | ₩49,141 | ₩50,306 | +2.26% | 7.5만 |
|---|
| 2025.11.26 | ₩45,634 | ₩47,937 | ₩45,259 | ₩47,147 | +3.31% | 11.3만 |
|---|
| 2025.11.25 | ₩43,559 | ₩44,965 | ₩43,039 | ₩44,778 | +2.80% | 14.3만 |
|---|
| 2025.11.24 | ₩44,603 | ₩46,025 | ₩39,142 | ₩41,029 | -8.01% | 17.5만 |
|---|
| 2025.11.21 | ₩42,729 | ₩45,808 | ₩41,096 | ₩45,152 | +5.67% | 100만 |
|---|
| 2025.11.20 | ₩48,365 | ₩51,310 | ₩46,196 | ₩46,665 | -3.52% | 19.2만 |
|---|
| 2025.11.19 | ₩46,893 | ₩48,512 | ₩46,049 | ₩47,669 | +1.66% | 17.8만 |
|---|
| 2025.11.18 | ₩46,852 | ₩48,245 | ₩45,346 | ₩47,562 | +1.51% | 14.7만 |
|---|
| 2025.11.17 | ₩45,433 | ₩48,646 | ₩45,059 | ₩47,789 | +5.19% | 30만 |
|---|
| 2025.11.14 | ₩42,770 | ₩45,380 | ₩42,328 | ₩44,577 | +4.23% | 20.6만 |
|---|
| 2025.11.13 | ₩42,502 | ₩42,515 | ₩40,320 | ₩41,069 | -3.37% | 14.3만 |
|---|
| 2025.11.12 | ₩39,557 | ₩40,199 | ₩38,687 | ₩39,356 | -0.51% | 9.1만 |
|---|
| 2025.11.11 | ₩40,092 | ₩40,333 | ₩38,205 | ₩39,744 | -0.87% | 10.5만 |
|---|
| 2025.11.10 | ₩35,487 | ₩37,348 | ₩35,487 | ₩36,813 | +3.73% | 9.1만 |
|---|
| 2025.11.07 | ₩33,466 | ₩33,640 | ₩32,127 | ₩33,305 | -0.48% | 4.2만 |
|---|
| 2025.11.06 | ₩35,528 | ₩35,635 | ₩33,520 | ₩33,975 | -4.37% | 5.4만 |
|---|
| 2025.11.05 | ₩36,746 | ₩36,746 | ₩35,407 | ₩36,063 | -1.86% | 5.5만 |
|---|
| 2025.11.04 | ₩38,151 | ₩39,155 | ₩36,515 | ₩37,067 | -2.84% | 16.5만 |
|---|
| 2025.11.03 | ₩37,817 | ₩37,817 | ₩35,293 | ₩36,023 | -4.74% | 7.2만 |
|---|
| 2025.10.31 | ₩36,746 | ₩38,151 | ₩36,612 | ₩37,817 | +2.91% | 9.9만 |
|---|
| 2025.10.30 | ₩33,279 | ₩34,376 | ₩32,810 | ₩33,714 | +1.31% | 5.4만 |
|---|
| 2025.10.29 | ₩32,757 | ₩33,240 | ₩32,422 | ₩32,582 | -0.53% | 3.4만 |
|---|
| 2025.10.28 | ₩32,797 | ₩33,292 | ₩31,726 | ₩32,234 | -1.71% | 5.9만 |
|---|
| 2025.10.27 | ₩35,313 | ₩35,474 | ₩32,850 | ₩32,997 | -6.56% | 6만 |
|---|
| 2025.10.24 | ₩34,992 | ₩36,130 | ₩34,256 | ₩35,969 | +2.79% | 7만 |
|---|
| 2025.10.23 | ₩35,072 | ₩35,487 | ₩34,182 | ₩34,470 | -1.72% | 5.1만 |
|---|
| 2025.10.22 | ₩35,072 | ₩35,969 | ₩32,877 | ₩34,323 | -2.14% | 11만 |
|---|
| 2025.10.21 | ₩38,847 | ₩38,887 | ₩34,611 | ₩35,661 | -8.20% | 13.2만 |
|---|
| 2025.10.20 | ₩36,143 | ₩39,490 | ₩35,367 | ₩39,276 | +8.67% | 17.8만 |
|---|
| 2025.10.17 | ₩36,906 | ₩38,285 | ₩35,179 | ₩36,036 | -2.36% | 11만 |
|---|
| 2025.10.16 | ₩39,932 | ₩41,257 | ₩36,826 | ₩36,973 | -7.41% | 14만 |
|---|
| 2025.10.15 | ₩42,823 | ₩44,650 | ₩39,932 | ₩40,213 | -6.10% | 13.3만 |
|---|
| 2025.10.14 | ₩37,750 | ₩42,475 | ₩36,813 | ₩41,618 | +10.25% | 25.6만 |
|---|
| 2025.10.13 | ₩36,665 | ₩38,305 | ₩35,876 | ₩37,797 | +3.09% | 12.4만 |
|---|
| 2025.10.10 | ₩37,348 | ₩37,348 | ₩34,858 | ₩35,086 | -6.06% | 9.8만 |
|---|
| 2025.10.09 | ₩38,821 | ₩39,155 | ₩37,482 | ₩37,830 | -2.55% | 14.4만 |
|---|
| 2025.10.08 | ₩34,805 | ₩38,232 | ₩34,416 | ₩37,984 | +9.13% | 18.2만 |
|---|
| 2025.10.07 | ₩32,328 | ₩34,510 | ₩32,221 | ₩33,647 | +4.08% | 16.7만 |
|---|
| 2025.10.06 | ₩32,342 | ₩32,348 | ₩31,457 | ₩31,927 | -1.28% | 5.3만 |
|---|
| 2025.10.03 | ₩31,886 | ₩32,542 | ₩31,204 | ₩31,766 | -0.38% | 5.2만 |
|---|
| 2025.10.02 | ₩32,127 | ₩32,730 | ₩31,271 | ₩32,315 | +0.58% | 11.5만 |
|---|
| 2025.10.01 | ₩31,739 | ₩32,002 | ₩30,461 | ₩31,197 | -1.71% | 7.8만 |
|---|
| 2025.09.30 | ₩31,431 | ₩32,288 | ₩29,806 | ₩32,141 | +2.26% | 16.4만 |
|---|
| 2025.09.29 | ₩33,453 | ₩33,466 | ₩30,815 | ₩31,324 | -6.36% | 18.5만 |
|---|
| 2025.09.26 | ₩31,471 | ₩33,841 | ₩30,860 | ₩32,261 | +2.51% | 21.1만 |
|---|
| 2025.09.25 | ₩29,048 | ₩31,378 | ₩28,111 | ₩31,378 | +8.02% | 18.6만 |
|---|
| 2025.09.24 | ₩28,660 | ₩30,615 | ₩28,580 | ₩28,915 | +0.89% | 12.2만 |
|---|
| 2025.09.23 | ₩28,915 | ₩29,303 | ₩28,111 | ₩28,486 | -1.48% | 14.9만 |
|---|
| 2025.09.22 | ₩29,972 | ₩30,119 | ₩28,272 | ₩29,102 | -2.90% | 15.3만 |
|---|
| 2025.09.19 | ₩27,844 | ₩29,771 | ₩27,844 | ₩29,115 | +4.57% | 20.7만 |
|---|
| 2025.09.18 | ₩26,237 | ₩27,094 | ₩25,769 | ₩26,813 | +2.19% | 18.8만 |
|---|
| 2025.09.17 | ₩24,390 | ₩25,769 | ₩24,176 | ₩24,832 | +1.81% | 16만 |
|---|
| 2025.09.16 | ₩21,673 | ₩24,046 | ₩21,673 | ₩23,373 | +7.84% | 14.7만 |
|---|
| 2025.09.15 | ₩22,302 | ₩22,610 | ₩20,809 | ₩21,565 | -3.30% | 12.6만 |
|---|
| 2025.09.12 | ₩22,918 | ₩22,958 | ₩21,753 | ₩21,954 | -4.21% | 15.1만 |
|---|
| 2025.09.11 | ₩24,778 | ₩24,899 | ₩23,212 | ₩23,266 | -6.10% | 17.3만 |
|---|
| 2025.09.10 | ₩26,251 | ₩26,251 | ₩24,631 | ₩25,247 | -3.82% | 15.2만 |
|---|
| 2025.09.09 | ₩27,308 | ₩27,536 | ₩25,514 | ₩26,371 | -3.43% | 26.4만 |
|---|
| 2025.09.08 | ₩29,919 | ₩30,119 | ₩27,790 | ₩28,018 | -6.35% | 29.7만 |
|---|
| 2025.09.05 | ₩30,467 | ₩30,628 | ₩29,611 | ₩29,919 | -1.80% | 21.8만 |
|---|
| 2025.09.04 | ₩29,463 | ₩30,635 | ₩29,463 | ₩30,374 | +3.09% | 34만 |
|---|
| 2025.09.03 | ₩28,808 | ₩31,056 | ₩28,808 | ₩30,226 | +4.93% | 61.1만 |
|---|
| 2025.09.02 | ₩31,766 | ₩32,810 | ₩29,450 | ₩30,548 | -3.83% | 65만 |
|---|