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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,710 | ₩8,045 | ₩7,710 | ₩8,045 | +4.35% | 1.5천 |
| 2026.10.08 | ₩8,032 | ₩8,032 | ₩8,032 | ₩8,032 | 0.00% | 0 |
| 2026.10.07 | ₩8,019 | ₩8,032 | ₩7,844 | ₩8,032 | +0.17% | 2.3천 |
| 2026.10.06 | ₩8,448 | ₩8,850 | ₩8,173 | ₩8,381 | -0.79% | 4.7천 |
| 2026.10.05 | ₩8,045 | ₩8,716 | ₩8,045 | ₩8,206 | +2.00% | 1.9만 |
| 2026.10.02 | ₩8,515 | ₩8,515 | ₩8,515 | ₩8,515 | 0.00% | 0 |
| 2026.10.01 | ₩8,515 | ₩8,555 | ₩7,469 | ₩8,515 | 0.00% | 6.7천 |
| 2026.09.30 | ₩9,078 | ₩9,078 | ₩8,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,702 |
| -4.14% |
| 1.8천 |
| 2026.09.29 | ₩9,319 | ₩9,380 | ₩8,910 | ₩9,266 | -0.58% | 5.5천 |
|---|
| 2026.09.28 | ₩9,279 | ₩9,467 | ₩8,602 | ₩8,984 | -3.18% | 8.9천 |
|---|
| 2026.09.25 | ₩9,132 | ₩10,057 | ₩8,434 | ₩9,554 | +4.63% | 1.9만 |
|---|
| 2026.09.24 | ₩9,427 | ₩9,648 | ₩9,199 | ₩9,246 | -1.92% | 8.4천 |
|---|
| 2026.09.23 | ₩9,735 | ₩10,204 | ₩9,400 | ₩9,554 | -1.86% | 1.9만 |
|---|
| 2026.09.22 | ₩9,453 | ₩9,735 | ₩9,178 | ₩9,708 | +2.70% | 9.4천 |
|---|
| 2026.09.21 | ₩9,400 | ₩9,661 | ₩9,373 | ₩9,447 | +0.50% | 2.3천 |
|---|
| 2026.09.18 | ₩9,614 | ₩10,238 | ₩9,373 | ₩9,373 | -2.51% | 1.2만 |
|---|
| 2026.09.17 | ₩9,654 | ₩9,943 | ₩9,628 | ₩9,628 | -0.28% | 1.2만 |
|---|
| 2026.09.16 | ₩10,077 | ₩10,077 | ₩9,373 | ₩9,400 | -6.72% | 1.2만 |
|---|
| 2026.09.15 | ₩10,305 | ₩10,305 | ₩9,681 | ₩9,681 | -6.05% | 1.4만 |
|---|
| 2026.09.14 | ₩10,057 | ₩11,284 | ₩9,708 | ₩9,921 | -1.35% | 3.8만 |
|---|
| 2026.09.11 | ₩9,936 | ₩12,041 | ₩9,480 | ₩9,608 | -3.31% | 6.6만 |
|---|
| 2026.09.10 | ₩9,440 | ₩9,882 | ₩9,386 | ₩9,630 | +2.02% | 1.5만 |
|---|
| 2026.09.09 | ₩9,587 | ₩9,587 | ₩9,587 | ₩9,587 | 0.00% | 1.1천 |
|---|
| 2026.09.08 | ₩9,614 | ₩9,671 | ₩9,614 | ₩9,671 | +0.59% | 1천 |
|---|
| 2026.09.04 | ₩9,789 | ₩9,789 | ₩9,789 | ₩9,789 | 0.00% | 1.1천 |
|---|
| 2026.09.03 | ₩9,815 | ₩9,815 | ₩9,815 | ₩9,815 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩9,856 | ₩10,010 | ₩9,520 | ₩9,815 | -0.41% | 5.2천 |
|---|
| 2026.09.01 | ₩9,735 | ₩9,802 | ₩9,581 | ₩9,581 | -1.58% | 3.3천 |
|---|
| 2026.08.31 | ₩9,802 | ₩10,191 | ₩9,688 | ₩9,990 | +1.92% | 5.4천 |
|---|
| 2026.08.28 | ₩9,431 | ₩9,534 | ₩9,431 | ₩9,534 | +1.09% | 1.4천 |
|---|
| 2026.08.27 | ₩9,507 | ₩9,507 | ₩9,507 | ₩9,507 | 0.00% | 1.3천 |
|---|
| 2026.08.26 | ₩9,789 | ₩9,976 | ₩9,373 | ₩9,386 | -4.11% | 3.3천 |
|---|
| 2026.08.25 | ₩9,990 | ₩10,057 | ₩9,722 | ₩10,057 | +0.67% | 5.2천 |
|---|
| 2026.08.24 | ₩9,789 | ₩10,405 | ₩9,789 | ₩9,802 | +0.14% | 3.8천 |
|---|
| 2026.08.21 | ₩9,762 | ₩9,882 | ₩9,475 | ₩9,775 | +0.14% | 4천 |
|---|
| 2026.08.20 | ₩9,909 | ₩10,057 | ₩9,319 | ₩10,043 | +1.35% | 1.1만 |
|---|
| 2026.08.19 | ₩9,386 | ₩10,580 | ₩9,386 | ₩10,084 | +7.43% | 4.7천 |
|---|
| 2026.08.18 | ₩10,969 | ₩10,969 | ₩8,662 | ₩9,239 | -15.77% | 3.2만 |
|---|
| 2026.08.17 | ₩11,317 | ₩11,840 | ₩11,317 | ₩11,612 | +2.61% | 1.8만 |
|---|
| 2026.08.14 | ₩10,955 | ₩11,492 | ₩10,955 | ₩11,133 | +1.63% | 1.4만 |
|---|
| 2026.08.13 | ₩10,875 | ₩10,875 | ₩10,861 | ₩10,861 | -0.12% | 1.8천 |
|---|
| 2026.08.12 | ₩10,741 | ₩11,879 | ₩10,741 | ₩11,237 | +4.62% | 1.5만 |
|---|
| 2026.08.11 | ₩10,432 | ₩10,915 | ₩10,291 | ₩10,915 | +4.63% | 1.1만 |
|---|
| 2026.08.10 | ₩10,928 | ₩11,210 | ₩10,794 | ₩10,834 | -0.86% | 6.5천 |
|---|
| 2026.08.07 | ₩11,626 | ₩11,626 | ₩10,888 | ₩10,902 | -6.23% | 3.6천 |
|---|
| 2026.08.06 | ₩11,089 | ₩11,378 | ₩10,955 | ₩11,183 | +0.85% | 4.2천 |
|---|
| 2026.08.05 | ₩11,532 | ₩11,532 | ₩10,580 | ₩11,277 | -2.21% | 1.1만 |
|---|
| 2026.08.04 | ₩11,666 | ₩12,672 | ₩11,344 | ₩11,773 | +0.92% | 4만 |
|---|
| 2026.08.03 | ₩10,727 | ₩11,847 | ₩10,727 | ₩11,612 | +8.25% | 9.5천 |
|---|
| 2026.07.31 | ₩11,398 | ₩11,666 | ₩10,754 | ₩10,928 | -4.12% | 2.5만 |
|---|
| 2026.07.30 | ₩11,492 | ₩11,719 | ₩11,411 | ₩11,719 | +1.98% | 1.4만 |
|---|
| 2026.07.29 | ₩11,331 | ₩11,626 | ₩11,062 | ₩11,371 | +0.36% | 1.1만 |
|---|
| 2026.07.28 | ₩10,097 | ₩11,264 | ₩10,097 | ₩11,089 | +9.83% | 2.7만 |
|---|
| 2026.07.27 | ₩9,789 | ₩10,286 | ₩9,789 | ₩10,286 | +5.08% | 3천 |
|---|
| 2026.07.24 | ₩9,896 | ₩10,151 | ₩9,735 | ₩9,735 | -1.63% | 4.8천 |
|---|
| 2026.07.23 | ₩8,957 | ₩10,137 | ₩8,917 | ₩10,137 | +13.17% | 1.2만 |
|---|
| 2026.07.22 | ₩9,467 | ₩9,789 | ₩9,125 | ₩9,212 | -2.69% | 1.6만 |
|---|
| 2026.07.21 | ₩10,084 | ₩10,084 | ₩9,386 | ₩9,386 | -6.91% | 6.6천 |
|---|
| 2026.07.20 | ₩9,781 | ₩10,164 | ₩9,781 | ₩10,057 | +2.82% | 4천 |
|---|
| 2026.07.17 | ₩9,916 | ₩9,923 | ₩9,869 | ₩9,923 | +0.07% | 2.5천 |
|---|
| 2026.07.16 | ₩9,956 | ₩10,037 | ₩9,735 | ₩9,963 | +0.07% | 1.1만 |
|---|
| 2026.07.15 | ₩10,057 | ₩10,110 | ₩9,709 | ₩9,903 | -1.53% | 1.1만 |
|---|
| 2026.07.14 | ₩9,105 | ₩10,620 | ₩9,105 | ₩9,802 | +7.66% | 4.7만 |
|---|
| 2026.07.13 | ₩9,949 | ₩9,949 | ₩8,837 | ₩8,944 | -10.11% | 9.3천 |
|---|
| 2026.07.10 | ₩8,716 | ₩9,520 | ₩8,662 | ₩9,400 | +7.85% | 8.8천 |
|---|
| 2026.07.09 | ₩9,413 | ₩9,681 | ₩8,595 | ₩8,904 | -5.41% | 8.9만 |
|---|
| 2026.07.08 | ₩9,118 | ₩10,003 | ₩8,756 | ₩9,668 | +6.03% | 2.9만 |
|---|
| 2026.07.07 | ₩9,199 | ₩9,520 | ₩8,883 | ₩9,252 | +0.58% | 2.5만 |
|---|
| 2026.07.06 | ₩9,735 | ₩9,735 | ₩8,716 | ₩9,279 | -4.68% | 6.6만 |
|---|
| 2026.07.02 | ₩9,400 | ₩10,861 | ₩8,743 | ₩9,346 | -0.57% | 10만 |
|---|
| 2026.07.01 | ₩9,722 | ₩10,070 | ₩9,654 | ₩9,654 | -0.69% | 2만 |
|---|
| 2026.06.30 | ₩8,823 | ₩10,070 | ₩8,823 | ₩9,614 | +8.97% | 3.4만 |
|---|
| 2026.06.29 | ₩8,716 | ₩9,051 | ₩8,441 | ₩8,796 | +0.92% | 1만 |
|---|
| 2026.06.26 | ₩8,206 | ₩8,924 | ₩8,119 | ₩8,810 | +7.35% | 21만 |
|---|
| 2026.06.25 | ₩8,099 | ₩8,394 | ₩7,871 | ₩8,233 | +1.66% | 4.2만 |
|---|
| 2026.06.24 | ₩7,750 | ₩9,036 | ₩7,750 | ₩8,179 | +5.54% | 4.1만 |
|---|
| 2026.06.23 | ₩7,643 | ₩8,394 | ₩7,616 | ₩8,086 | +5.79% | 11.2만 |
|---|
| 2026.06.22 | ₩7,777 | ₩8,045 | ₩7,616 | ₩7,764 | -0.17% | 2.8만 |
|---|
| 2026.06.18 | ₩7,509 | ₩8,217 | ₩7,368 | ₩7,811 | +4.02% | 6.5만 |
|---|
| 2026.06.17 | ₩8,112 | ₩8,112 | ₩7,187 | ₩7,402 | -8.76% | 13.8만 |
|---|
| 2026.06.16 | ₩8,300 | ₩8,595 | ₩7,749 | ₩8,099 | -2.42% | 3.2만 |
|---|
| 2026.06.15 | ₩8,153 | ₩9,587 | ₩8,112 | ₩8,112 | -0.49% | 1.7만 |
|---|
| 2026.06.12 | ₩8,465 | ₩8,609 | ₩7,925 | ₩8,314 | -1.79% | 2.6만 |
|---|
| 2026.06.11 | ₩8,555 | ₩8,716 | ₩8,059 | ₩8,153 | -4.70% | 1.5만 |
|---|
| 2026.06.10 | ₩8,448 | ₩9,351 | ₩8,166 | ₩8,287 | -1.90% | 2.8만 |
|---|
| 2026.06.09 | ₩8,877 | ₩9,319 | ₩7,871 | ₩8,327 | -6.19% | 3.4만 |
|---|
| 2026.06.08 | ₩9,762 | ₩9,762 | ₩8,837 | ₩8,917 | -8.65% | 2.3만 |
|---|
| 2026.06.05 | ₩9,561 | ₩9,601 | ₩9,386 | ₩9,386 | -1.82% | 5.1만 |
|---|
| 2026.06.04 | ₩10,486 | ₩10,633 | ₩9,319 | ₩9,480 | -9.59% | 1.5만 |
|---|
| 2026.06.03 | ₩9,748 | ₩9,842 | ₩9,494 | ₩9,507 | -2.48% | 4.1만 |
|---|
| 2026.06.02 | ₩10,244 | ₩10,861 | ₩9,534 | ₩9,735 | -4.97% | 1.2만 |
|---|
| 2026.06.01 | ₩9,856 | ₩10,365 | ₩9,856 | ₩10,003 | +1.50% | 7.5천 |
|---|
| 2026.05.29 | ₩9,534 | ₩10,928 | ₩9,534 | ₩10,070 | +5.63% | 2.2만 |
|---|
| 2026.05.28 | ₩10,110 | ₩10,332 | ₩9,279 | ₩9,534 | -5.70% | 2.2만 |
|---|
| 2026.05.27 | ₩9,708 | ₩10,231 | ₩9,547 | ₩9,775 | +0.69% | 3만 |
|---|
| 2026.05.26 | ₩10,137 | ₩10,372 | ₩9,480 | ₩9,641 | -4.89% | 1.7만 |
|---|
| 2026.05.22 | ₩11,197 | ₩11,378 | ₩9,614 | ₩9,654 | -13.77% | 3.5만 |
|---|
| 2026.05.21 | ₩10,459 | ₩11,083 | ₩10,204 | ₩10,204 | -2.44% | 3.6만 |
|---|
| 2026.05.20 | ₩10,808 | ₩10,808 | ₩10,459 | ₩10,459 | -3.23% | 5.1천 |
|---|
| 2026.05.19 | ₩11,518 | ₩11,706 | ₩10,157 | ₩10,660 | -7.45% | 6.8만 |
|---|
| 2026.05.18 | ₩11,371 | ₩12,021 | ₩10,948 | ₩11,143 | -2.00% | 1.6만 |
|---|
| 2026.05.15 | ₩11,264 | ₩12,202 | ₩10,674 | ₩11,451 | +1.67% | 4.8만 |
|---|
| 2026.05.14 | ₩12,859 | ₩12,859 | ₩9,983 | ₩11,384 | -11.47% | 4.3만 |
|---|
| 2026.05.13 | ₩11,693 | ₩12,859 | ₩10,861 | ₩11,854 | +1.38% | 6만 |
|---|
| 2026.05.12 | ₩11,867 | ₩13,034 | ₩11,351 | ₩11,652 | -1.81% | 5.7만 |
|---|
| 2026.05.11 | ₩10,700 | ₩11,880 | ₩10,338 | ₩11,800 | +10.28% | 2.5만 |
|---|
| 2026.05.08 | ₩10,499 | ₩12,108 | ₩9,775 | ₩10,902 | +3.83% | 1.5만 |
|---|
| 2026.05.07 | ₩10,808 | ₩10,808 | ₩10,195 | ₩10,499 | -2.85% | 2만 |
|---|
| 2026.05.06 | ₩10,419 | ₩10,808 | ₩9,386 | ₩10,734 | +3.02% | 4.2만 |
|---|
| 2026.05.05 | ₩9,467 | ₩10,479 | ₩9,467 | ₩10,231 | +8.07% | 2.3만 |
|---|
| 2026.05.04 | ₩9,654 | ₩9,923 | ₩9,252 | ₩9,601 | -0.56% | 3.4만 |
|---|
| 2026.05.01 | ₩9,739 | ₩9,799 | ₩9,272 | ₩9,440 | -3.07% | 1.2만 |
|---|
| 2026.04.30 | ₩9,333 | ₩9,916 | ₩9,111 | ₩9,272 | -0.65% | 2.7만 |
|---|
| 2026.04.29 | ₩10,070 | ₩10,070 | ₩8,997 | ₩9,279 | -7.86% | 7만 |
|---|
| 2026.04.28 | ₩9,386 | ₩10,124 | ₩9,386 | ₩9,534 | +1.57% | 3.9만 |
|---|
| 2026.04.27 | ₩9,386 | ₩10,177 | ₩9,132 | ₩9,359 | -0.29% | 7.4만 |
|---|
| 2026.04.24 | ₩9,507 | ₩9,775 | ₩8,716 | ₩8,810 | -7.33% | 5.4만 |
|---|
| 2026.04.23 | ₩9,393 | ₩10,273 | ₩8,965 | ₩9,359 | -0.36% | 4.5만 |
|---|
| 2026.04.22 | ₩9,453 | ₩10,419 | ₩9,225 | ₩9,494 | +0.43% | 6.3만 |
|---|
| 2026.04.21 | ₩9,252 | ₩9,547 | ₩8,756 | ₩9,185 | -0.72% | 2.9만 |
|---|
| 2026.04.20 | ₩8,394 | ₩9,024 | ₩8,394 | ₩8,917 | +6.23% | 1.1만 |
|---|
| 2026.04.17 | ₩8,488 | ₩9,212 | ₩8,488 | ₩8,756 | +3.16% | 2.5만 |
|---|
| 2026.04.16 | ₩8,850 | ₩9,180 | ₩8,649 | ₩8,662 | -2.12% | 1.4만 |
|---|
| 2026.04.15 | ₩8,501 | ₩8,877 | ₩8,260 | ₩8,716 | +2.52% | 2.3만 |
|---|
| 2026.04.14 | ₩8,340 | ₩8,716 | ₩7,838 | ₩8,206 | -1.61% | 5.8만 |
|---|
| 2026.04.13 | ₩8,260 | ₩8,669 | ₩7,791 | ₩8,072 | -2.27% | 2.4만 |
|---|
| 2026.04.10 | ₩9,024 | ₩9,125 | ₩8,193 | ₩8,220 | -8.92% | 1.6만 |
|---|
| 2026.04.09 | ₩8,850 | ₩9,172 | ₩8,481 | ₩8,904 | +0.61% | 3.8만 |
|---|
| 2026.04.08 | ₩8,743 | ₩9,614 | ₩8,448 | ₩8,635 | -1.23% | 1.7만 |
|---|
| 2026.04.07 | ₩9,252 | ₩9,272 | ₩8,421 | ₩8,528 | -7.83% | 3.1만 |
|---|
| 2026.04.06 | ₩8,716 | ₩9,507 | ₩8,515 | ₩9,038 | +3.69% | 4.7만 |
|---|
| 2026.04.02 | ₩8,300 | ₩8,997 | ₩8,059 | ₩8,716 | +5.01% | 4.8만 |
|---|
| 2026.04.01 | ₩8,005 | ₩8,957 | ₩7,844 | ₩8,649 | +8.04% | 6.8만 |
|---|
| 2026.03.31 | ₩7,831 | ₩8,910 | ₩7,509 | ₩7,952 | +1.54% | 9만 |
|---|
| 2026.03.30 | ₩8,877 | ₩9,252 | ₩7,355 | ₩7,925 | -10.73% | 16.5만 |
|---|
| 2026.03.27 | ₩9,547 | ₩9,547 | ₩8,729 | ₩8,863 | -7.16% | 2.9만 |
|---|
| 2026.03.26 | ₩9,252 | ₩9,668 | ₩9,161 | ₩9,212 | -0.43% | 2.6만 |
|---|
| 2026.03.25 | ₩9,400 | ₩9,494 | ₩9,239 | ₩9,239 | -1.71% | 1.3만 |
|---|
| 2026.03.24 | ₩9,412 | ₩9,547 | ₩8,991 | ₩9,212 | -2.12% | 2.3만 |
|---|
| 2026.03.23 | ₩9,051 | ₩9,480 | ₩8,233 | ₩9,252 | +2.22% | 8.4만 |
|---|
| 2026.03.20 | ₩8,300 | ₩9,091 | ₩8,300 | ₩8,944 | +7.75% | 4.5만 |
|---|
| 2026.03.19 | ₩8,582 | ₩9,024 | ₩8,032 | ₩8,796 | +2.50% | 3.9만 |
|---|
| 2026.03.18 | ₩9,185 | ₩9,185 | ₩7,952 | ₩8,528 | -7.15% | 8만 |
|---|
| 2026.03.17 | ₩9,601 | ₩9,822 | ₩9,118 | ₩9,185 | -4.33% | 7.5만 |
|---|
| 2026.03.16 | ₩9,520 | ₩10,057 | ₩9,252 | ₩9,319 | -2.11% | 7.6만 |
|---|
| 2026.03.13 | ₩9,856 | ₩10,043 | ₩9,252 | ₩9,427 | -4.35% | 4.1만 |
|---|
| 2026.03.12 | ₩9,534 | ₩10,581 | ₩9,118 | ₩9,427 | -1.13% | 8.6만 |
|---|
| 2026.03.11 | ₩9,239 | ₩9,970 | ₩8,548 | ₩9,145 | -1.02% | 7.6만 |
|---|
| 2026.03.10 | ₩9,212 | ₩9,747 | ₩8,696 | ₩9,038 | -1.89% | 6.9만 |
|---|
| 2026.03.09 | ₩9,413 | ₩9,681 | ₩8,441 | ₩9,011 | -4.27% | 3.2만 |
|---|
| 2026.03.06 | ₩9,695 | ₩9,789 | ₩8,850 | ₩9,587 | -1.11% | 11.4만 |
|---|
| 2026.03.05 | ₩9,641 | ₩10,130 | ₩9,016 | ₩9,306 | -3.48% | 4.5만 |
|---|
| 2026.03.04 | ₩9,587 | ₩9,949 | ₩8,984 | ₩9,400 | -1.96% | 5.6만 |
|---|
| 2026.03.03 | ₩9,668 | ₩10,117 | ₩9,118 | ₩9,118 | -5.69% | 3.4만 |
|---|
| 2026.03.02 | ₩10,164 | ₩10,399 | ₩9,520 | ₩9,547 | -6.07% | 17.7만 |
|---|
| 2026.02.27 | ₩10,177 | ₩10,687 | ₩9,789 | ₩10,244 | +0.66% | 4.4만 |
|---|
| 2026.02.26 | ₩10,566 | ₩11,062 | ₩9,520 | ₩9,990 | -5.46% | 3.1만 |
|---|
| 2026.02.25 | ₩9,654 | ₩10,526 | ₩9,386 | ₩10,070 | +4.31% | 19.1만 |
|---|
| 2026.02.24 | ₩9,266 | ₩9,695 | ₩9,132 | ₩9,132 | -1.45% | 4.7만 |
|---|
| 2026.02.23 | ₩8,568 | ₩9,393 | ₩8,568 | ₩8,971 | +4.69% | 5만 |
|---|
| 2026.02.20 | ₩8,193 | ₩9,038 | ₩8,072 | ₩8,689 | +6.06% | 6.9만 |
|---|
| 2026.02.19 | ₩8,099 | ₩8,651 | ₩8,099 | ₩8,112 | +0.17% | 1.4만 |
|---|
| 2026.02.18 | ₩8,367 | ₩8,568 | ₩8,059 | ₩8,059 | -3.69% | 1.2만 |
|---|
| 2026.02.17 | ₩7,925 | ₩8,474 | ₩7,442 | ₩8,213 | +3.64% | 4.5만 |
|---|
| 2026.02.13 | ₩7,737 | ₩8,651 | ₩7,579 | ₩7,884 | +1.91% | 9.9만 |
|---|
| 2026.02.12 | ₩7,455 | ₩8,689 | ₩6,772 | ₩7,791 | +4.50% | 17.9만 |
|---|
| 2026.02.11 | ₩7,321 | ₩7,469 | ₩6,718 | ₩7,375 | +0.73% | 6.7만 |
|---|
| 2026.02.10 | ₩6,718 | ₩7,689 | ₩6,705 | ₩7,402 | +10.18% | 2.5만 |
|---|
| 2026.02.09 | ₩7,402 | ₩7,402 | ₩6,094 | ₩6,745 | -8.88% | 2.4만 |
|---|
| 2026.02.06 | ₩6,342 | ₩6,892 | ₩6,034 | ₩6,611 | +4.23% | 2.2만 |
|---|
| 2026.02.05 | ₩6,731 | ₩7,181 | ₩5,525 | ₩5,980 | -11.16% | 17.8만 |
|---|
| 2026.02.04 | ₩6,718 | ₩7,214 | ₩6,499 | ₩6,631 | -1.30% | 3.2만 |
|---|
| 2026.02.03 | ₩6,932 | ₩7,107 | ₩6,410 | ₩6,731 | -2.90% | 7.4만 |
|---|
| 2026.02.02 | ₩7,201 | ₩7,366 | ₩6,718 | ₩6,872 | -4.56% | 3.4만 |
|---|
| 2026.01.30 | ₩6,772 | ₩7,466 | ₩6,544 | ₩7,268 | +7.33% | 4.5만 |
|---|
| 2026.01.29 | ₩7,194 | ₩7,194 | ₩6,506 | ₩6,785 | -5.68% | 3.4만 |
|---|
| 2026.01.28 | ₩7,804 | ₩8,306 | ₩6,986 | ₩7,040 | -9.79% | 3만 |
|---|
| 2026.01.27 | ₩7,241 | ₩7,863 | ₩7,241 | ₩7,750 | +7.04% | 5.8만 |
|---|
| 2026.01.26 | ₩7,375 | ₩7,968 | ₩6,839 | ₩6,865 | -6.91% | 5.6만 |
|---|
| 2026.01.23 | ₩8,045 | ₩8,448 | ₩7,496 | ₩7,509 | -6.67% | 4.1만 |
|---|
| 2026.01.22 | ₩8,622 | ₩9,078 | ₩8,240 | ₩8,340 | -3.27% | 4.3만 |
|---|
| 2026.01.21 | ₩7,884 | ₩8,367 | ₩7,516 | ₩8,300 | +5.27% | 4.9만 |
|---|
| 2026.01.20 | ₩7,616 | ₩8,448 | ₩7,227 | ₩7,978 | +4.75% | 2.3만 |
|---|
| 2026.01.16 | ₩7,804 | ₩8,288 | ₩7,670 | ₩7,670 | -1.72% | 4.2만 |
|---|
| 2026.01.15 | ₩7,844 | ₩8,776 | ₩7,777 | ₩8,045 | +2.56% | 2.5만 |
|---|
| 2026.01.14 | ₩7,883 | ₩8,019 | ₩7,335 | ₩7,710 | -2.19% | 3.9만 |
|---|
| 2026.01.13 | ₩7,375 | ₩8,381 | ₩7,308 | ₩7,737 | +4.91% | 7.1만 |
|---|
| 2026.01.12 | ₩6,477 | ₩7,462 | ₩6,141 | ₩7,214 | +11.39% | 7.3만 |
|---|
| 2026.01.09 | ₩6,932 | ₩7,610 | ₩6,249 | ₩6,316 | -8.90% | 4.2만 |
|---|
| 2026.01.08 | ₩5,592 | ₩7,624 | ₩5,565 | ₩6,892 | +23.26% | 25.5만 |
|---|
| 2026.01.07 | ₩6,396 | ₩6,676 | ₩5,511 | ₩5,551 | -13.21% | 2.7만 |
|---|
| 2026.01.06 | ₩6,369 | ₩6,530 | ₩6,195 | ₩6,289 | -1.26% | 9천 |
|---|
| 2026.01.05 | ₩6,342 | ₩6,637 | ₩6,188 | ₩6,410 | +1.06% | 3.9만 |
|---|
| 2026.01.02 | ₩6,624 | ₩7,053 | ₩6,195 | ₩6,302 | -4.86% | 3.6만 |
|---|
| 2025.12.31 | ₩6,369 | ₩7,067 | ₩6,369 | ₩6,798 | +6.74% | 4.4만 |
|---|
| 2025.12.30 | ₩6,195 | ₩6,617 | ₩6,195 | ₩6,356 | +2.60% | 2.2만 |
|---|
| 2025.12.29 | ₩6,450 | ₩6,584 | ₩6,115 | ₩6,208 | -3.74% | 6.9만 |
|---|
| 2025.12.26 | ₩7,053 | ₩7,053 | ₩6,570 | ₩6,584 | -6.65% | 5.1만 |
|---|
| 2025.12.24 | ₩6,912 | ₩7,071 | ₩6,718 | ₩6,731 | -2.62% | 2.9만 |
|---|
| 2025.12.23 | ₩6,865 | ₩7,368 | ₩6,731 | ₩6,731 | -1.95% | 3.6만 |
|---|
| 2025.12.22 | ₩6,865 | ₩7,147 | ₩6,687 | ₩6,906 | +0.59% | 3.8만 |
|---|
| 2025.12.19 | ₩7,160 | ₩7,777 | ₩6,973 | ₩6,986 | -2.43% | 4.1만 |
|---|
| 2025.12.18 | ₩7,978 | ₩8,214 | ₩6,986 | ₩7,107 | -10.92% | 11.8만 |
|---|
| 2025.12.17 | ₩7,710 | ₩8,307 | ₩7,630 | ₩7,630 | -1.04% | 7.2만 |
|---|
| 2025.12.16 | ₩8,542 | ₩8,542 | ₩7,670 | ₩7,670 | -10.20% | 7만 |
|---|
| 2025.12.15 | ₩8,367 | ₩8,869 | ₩7,710 | ₩7,911 | -5.45% | 5.7만 |
|---|
| 2025.12.12 | ₩8,340 | ₩8,756 | ₩7,683 | ₩7,965 | -4.50% | 14만 |
|---|
| 2025.12.11 | ₩8,381 | ₩9,292 | ₩7,911 | ₩8,394 | +0.16% | 13.4만 |
|---|
| 2025.12.10 | ₩8,662 | ₩9,653 | ₩7,670 | ₩8,314 | -4.02% | 18.7만 |
|---|
| 2025.12.09 | ₩7,335 | ₩9,708 | ₩6,973 | ₩8,997 | +22.67% | 20.1만 |
|---|
| 2025.12.08 | ₩9,064 | ₩9,064 | ₩7,589 | ₩7,817 | -13.76% | 4.7만 |
|---|
| 2025.12.05 | ₩9,105 | ₩9,279 | ₩8,448 | ₩8,917 | -2.06% | 3.1만 |
|---|
| 2025.12.04 | ₩8,890 | ₩9,359 | ₩8,562 | ₩9,105 | +2.41% | 7.8만 |
|---|
| 2025.12.03 | ₩8,917 | ₩9,822 | ₩8,434 | ₩8,917 | 0.00% | 1.8만 |
|---|
| 2025.12.02 | ₩8,997 | ₩9,286 | ₩8,716 | ₩8,716 | -3.13% | 1.2만 |
|---|
| 2025.12.01 | ₩8,568 | ₩9,239 | ₩8,367 | ₩8,890 | +3.76% | 3.5만 |
|---|
| 2025.11.28 | ₩9,172 | ₩9,172 | ₩8,877 | ₩8,917 | -2.78% | 7.5천 |
|---|
| 2025.11.26 | ₩9,386 | ₩9,386 | ₩8,783 | ₩9,185 | -2.14% | 3만 |
|---|
| 2025.11.25 | ₩9,587 | ₩9,587 | ₩9,266 | ₩9,420 | -1.75% | 8.1천 |
|---|
| 2025.11.24 | ₩10,231 | ₩10,231 | ₩9,118 | ₩9,520 | -6.95% | 4.1만 |
|---|
| 2025.11.21 | ₩10,419 | ₩10,546 | ₩10,231 | ₩10,231 | -1.80% | 1.9천 |
|---|
| 2025.11.20 | ₩9,722 | ₩10,928 | ₩9,306 | ₩10,312 | +6.07% | 8.2만 |
|---|
| 2025.11.19 | ₩9,641 | ₩10,326 | ₩9,386 | ₩10,057 | +4.31% | 5.8만 |
|---|
| 2025.11.18 | ₩9,333 | ₩10,231 | ₩9,158 | ₩9,882 | +5.89% | 2만 |
|---|
| 2025.11.17 | ₩9,118 | ₩9,480 | ₩9,118 | ₩9,346 | +2.50% | 1.3만 |
|---|
| 2025.11.14 | ₩9,051 | ₩9,480 | ₩8,562 | ₩9,346 | +3.26% | 9.4만 |
|---|
| 2025.11.13 | ₩9,279 | ₩10,312 | ₩9,064 | ₩9,266 | -0.14% | 6만 |
|---|
| 2025.11.12 | ₩9,427 | ₩9,815 | ₩9,319 | ₩9,467 | +0.43% | 7.3만 |
|---|
| 2025.11.11 | ₩9,494 | ₩9,822 | ₩9,252 | ₩9,587 | +0.99% | 6만 |
|---|
| 2025.11.10 | ₩9,923 | ₩10,727 | ₩9,520 | ₩9,654 | -2.70% | 4.1만 |
|---|
| 2025.11.07 | ₩10,995 | ₩10,995 | ₩8,649 | ₩9,547 | -13.17% | 10.6만 |
|---|
| 2025.11.06 | ₩8,984 | ₩10,727 | ₩8,877 | ₩10,607 | +18.06% | 19.8만 |
|---|
| 2025.11.05 | ₩11,733 | ₩11,733 | ₩9,453 | ₩9,654 | -17.71% | 49.4만 |
|---|