시장 데이터를 불러오는 중
전체 종목
Elauwit Connection, Inc. - Common Stock 과거 주가
Elauwit Connection, Inc. - Common Stock · ELWT · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Elauwit Connection, Inc. - Common Stock · ELWT · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩8,040 | ₩8,844 | ₩7,705 | ₩8,040 | 0.00% | 2.8만 |
| 2026.09.28–2026.10.02 | ₩9,273 | ₩9,461 | ₩7,464 | ₩8,509 | -8.24% | 2.3만 |
| 2026.09.21–2026.09.25 | ₩9,394 | ₩10,198 | ₩8,429 | ₩9,548 | +1.64% | 5.8만 |
| 2026.09.14–2026.09.18 | ₩10,050 | ₩11,276 | ₩9,367 | ₩9,367 | -6.80% | 8.7만 |
| 2026.09.08–2026.09.11 | ₩9,608 | ₩12,033 | ₩9,380 | ₩9,601 | -0.07% | 8.3만 |
| 2026.08.31–2026.09.04 | ₩9,796 | ₩10,184 | ₩9,514 | ₩9,782 | -0.14% | 1.5만 |
| 2026.08.24–2026.08.28 | ₩9,782 | ₩10,399 | ₩9,367 | ₩9,528 | -2.60% | 1.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,832 |
| ₩8,657 |
| ₩9,769 |
| -13.63% |
| 6.9만 |
| 2026.08.10–2026.08.14 | ₩10,921 | ₩11,871 | ₩10,285 | ₩11,126 | +1.88% | 4.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,720 | ₩12,663 | ₩10,573 | ₩10,894 | +1.63% | 6.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,782 | ₩11,712 | ₩9,782 | ₩10,921 | +11.64% | 8만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,774 | ₩10,157 | ₩8,911 | ₩9,729 | -0.47% | 4.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,943 | ₩10,613 | ₩8,831 | ₩9,916 | -0.27% | 8만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,729 | ₩9,997 | ₩8,590 | ₩9,394 | -3.44% | 21.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,710 | ₩10,854 | ₩8,435 | ₩9,340 | +7.23% | 16.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,772 | ₩9,030 | ₩7,611 | ₩8,804 | +13.28% | 43.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,147 | ₩9,581 | ₩7,183 | ₩7,806 | -4.19% | 25.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,755 | ₩9,755 | ₩7,866 | ₩8,308 | -14.84% | 12.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,849 | ₩10,854 | ₩9,313 | ₩9,380 | -4.76% | 12.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,131 | ₩10,921 | ₩9,273 | ₩10,064 | -0.66% | 9.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,363 | ₩12,013 | ₩9,608 | ₩9,648 | -15.09% | 15.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩10,693 | ₩13,025 | ₩9,976 | ₩11,444 | +7.02% | 23.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,648 | ₩12,100 | ₩9,246 | ₩10,894 | +12.92% | 13.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,380 | ₩10,171 | ₩8,992 | ₩9,434 | +0.57% | 22.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,389 | ₩10,412 | ₩8,389 | ₩8,804 | +4.95% | 20.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,255 | ₩9,206 | ₩7,786 | ₩8,750 | +6.01% | 14.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,710 | ₩9,608 | ₩8,188 | ₩8,214 | -5.69% | 14.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,871 | ₩9,246 | ₩7,350 | ₩8,710 | -1.81% | 37만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,045 | ₩9,662 | ₩8,228 | ₩8,858 | -2.07% | 17.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,514 | ₩10,050 | ₩7,946 | ₩8,938 | -6.06% | 31.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,407 | ₩10,574 | ₩8,435 | ₩9,420 | +0.14% | 30.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,157 | ₩10,392 | ₩8,844 | ₩9,581 | -5.67% | 42.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,563 | ₩11,055 | ₩8,563 | ₩10,238 | +19.56% | 36.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,920 | ₩9,032 | ₩7,437 | ₩8,683 | +9.64% | 14만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,397 | ₩8,683 | ₩6,090 | ₩7,879 | +6.52% | 39.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,196 | ₩7,361 | ₩5,521 | ₩6,606 | -8.19% | 34.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,370 | ₩8,300 | ₩6,502 | ₩7,263 | -1.45% | 22.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,611 | ₩9,072 | ₩7,223 | ₩7,504 | -1.41% | 15.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,472 | ₩8,770 | ₩6,137 | ₩7,665 | +18.43% | 24.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,338 | ₩7,619 | ₩5,507 | ₩6,311 | -0.42% | 37.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,445 | ₩7,062 | ₩6,110 | ₩6,298 | -2.29% | 17.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,861 | ₩7,363 | ₩6,566 | ₩6,579 | -4.10% | 15.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,362 | ₩8,863 | ₩6,968 | ₩6,982 | -16.51% | 35.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,059 | ₩9,702 | ₩6,968 | ₩7,960 | -12.13% | 70.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,563 | ₩9,816 | ₩8,362 | ₩8,911 | +4.07% | 17.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,224 | ₩10,224 | ₩8,777 | ₩8,911 | -12.84% | 8.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,112 | ₩10,921 | ₩9,112 | ₩10,224 | +12.21% | 17.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,916 | ₩10,720 | ₩8,556 | ₩9,340 | -5.81% | 32.8만 |
|---|
| 2025.11.05–2025.11.07 | ₩11,725 | ₩11,725 | ₩8,643 | ₩9,541 | -18.63% | 79.8만 |
|---|