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 | ₩7,705 | ₩8,040 | ₩7,705 | ₩8,040 | +4.35% | 1.5천 |
| 2026.10.08 | ₩8,027 | ₩8,027 | ₩8,027 | ₩8,027 | 0.00% | 0 |
| 2026.10.07 | ₩8,013 | ₩8,027 | ₩7,839 | ₩8,027 | +0.17% | 2.3천 |
| 2026.10.06 | ₩8,442 | ₩8,844 | ₩8,167 | ₩8,375 | -0.79% | 4.7천 |
| 2026.10.05 | ₩8,040 | ₩8,710 | ₩8,040 | ₩8,201 | +2.00% | 1.9만 |
| 2026.10.02 | ₩8,509 | ₩8,509 | ₩8,509 | ₩8,509 | 0.00% | 0 |
| 2026.10.01 | ₩8,509 | ₩8,549 | ₩7,464 | ₩8,509 | 0.00% | 6.7천 |
| 2026.09.30 | ₩9,072 | ₩9,072 | ₩8,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,697 |
| -4.14% |
| 1.8천 |
| 2026.09.29 | ₩9,313 | ₩9,373 | ₩8,904 | ₩9,260 | -0.58% | 5.5천 |
|---|
| 2026.09.28 | ₩9,273 | ₩9,461 | ₩8,596 | ₩8,978 | -3.18% | 8.9천 |
|---|
| 2026.09.25 | ₩9,126 | ₩10,050 | ₩8,429 | ₩9,548 | +4.63% | 1.9만 |
|---|
| 2026.09.24 | ₩9,420 | ₩9,641 | ₩9,193 | ₩9,239 | -1.92% | 8.4천 |
|---|
| 2026.09.23 | ₩9,729 | ₩10,198 | ₩9,394 | ₩9,548 | -1.86% | 1.9만 |
|---|
| 2026.09.22 | ₩9,447 | ₩9,729 | ₩9,172 | ₩9,702 | +2.70% | 9.4천 |
|---|
| 2026.09.21 | ₩9,394 | ₩9,655 | ₩9,367 | ₩9,440 | +0.50% | 2.3천 |
|---|
| 2026.09.18 | ₩9,608 | ₩10,231 | ₩9,367 | ₩9,367 | -2.51% | 1.2만 |
|---|
| 2026.09.17 | ₩9,648 | ₩9,936 | ₩9,621 | ₩9,621 | -0.28% | 1.2만 |
|---|
| 2026.09.16 | ₩10,070 | ₩10,070 | ₩9,367 | ₩9,394 | -6.72% | 1.2만 |
|---|
| 2026.09.15 | ₩10,298 | ₩10,298 | ₩9,675 | ₩9,675 | -6.05% | 1.4만 |
|---|
| 2026.09.14 | ₩10,050 | ₩11,276 | ₩9,702 | ₩9,915 | -1.35% | 3.8만 |
|---|
| 2026.09.11 | ₩9,930 | ₩12,033 | ₩9,474 | ₩9,601 | -3.31% | 6.6만 |
|---|
| 2026.09.10 | ₩9,434 | ₩9,876 | ₩9,380 | ₩9,624 | +2.02% | 1.5만 |
|---|
| 2026.09.09 | ₩9,581 | ₩9,581 | ₩9,581 | ₩9,581 | 0.00% | 1.1천 |
|---|
| 2026.09.08 | ₩9,608 | ₩9,664 | ₩9,608 | ₩9,664 | +0.59% | 1천 |
|---|
| 2026.09.04 | ₩9,782 | ₩9,782 | ₩9,782 | ₩9,782 | 0.00% | 1.1천 |
|---|
| 2026.09.03 | ₩9,809 | ₩9,809 | ₩9,809 | ₩9,809 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩9,849 | ₩10,003 | ₩9,514 | ₩9,809 | -0.41% | 5.2천 |
|---|
| 2026.09.01 | ₩9,729 | ₩9,796 | ₩9,574 | ₩9,574 | -1.58% | 3.3천 |
|---|
| 2026.08.31 | ₩9,796 | ₩10,184 | ₩9,682 | ₩9,983 | +1.92% | 5.4천 |
|---|
| 2026.08.28 | ₩9,424 | ₩9,528 | ₩9,424 | ₩9,528 | +1.09% | 1.4천 |
|---|
| 2026.08.27 | ₩9,501 | ₩9,501 | ₩9,501 | ₩9,501 | 0.00% | 1.3천 |
|---|
| 2026.08.26 | ₩9,782 | ₩9,970 | ₩9,367 | ₩9,380 | -4.11% | 3.3천 |
|---|
| 2026.08.25 | ₩9,983 | ₩10,050 | ₩9,715 | ₩10,050 | +0.67% | 5.2천 |
|---|
| 2026.08.24 | ₩9,782 | ₩10,399 | ₩9,782 | ₩9,796 | +0.14% | 3.8천 |
|---|
| 2026.08.21 | ₩9,755 | ₩9,876 | ₩9,469 | ₩9,769 | +0.14% | 4천 |
|---|
| 2026.08.20 | ₩9,903 | ₩10,050 | ₩9,313 | ₩10,037 | +1.35% | 1.1만 |
|---|
| 2026.08.19 | ₩9,380 | ₩10,573 | ₩9,380 | ₩10,077 | +7.43% | 4.7천 |
|---|
| 2026.08.18 | ₩10,961 | ₩10,961 | ₩8,657 | ₩9,233 | -15.77% | 3.2만 |
|---|
| 2026.08.17 | ₩11,310 | ₩11,832 | ₩11,310 | ₩11,605 | +2.61% | 1.8만 |
|---|
| 2026.08.14 | ₩10,948 | ₩11,484 | ₩10,948 | ₩11,126 | +1.63% | 1.4만 |
|---|
| 2026.08.13 | ₩10,868 | ₩10,868 | ₩10,854 | ₩10,854 | -0.12% | 1.8천 |
|---|
| 2026.08.12 | ₩10,734 | ₩11,871 | ₩10,734 | ₩11,229 | +4.62% | 1.5만 |
|---|
| 2026.08.11 | ₩10,425 | ₩10,908 | ₩10,285 | ₩10,908 | +4.63% | 1.1만 |
|---|
| 2026.08.10 | ₩10,921 | ₩11,203 | ₩10,787 | ₩10,827 | -0.86% | 6.5천 |
|---|
| 2026.08.07 | ₩11,618 | ₩11,618 | ₩10,881 | ₩10,894 | -6.23% | 3.6천 |
|---|
| 2026.08.06 | ₩11,082 | ₩11,370 | ₩10,948 | ₩11,176 | +0.85% | 4.2천 |
|---|
| 2026.08.05 | ₩11,524 | ₩11,524 | ₩10,573 | ₩11,270 | -2.21% | 1.1만 |
|---|
| 2026.08.04 | ₩11,658 | ₩12,663 | ₩11,337 | ₩11,765 | +0.92% | 4만 |
|---|
| 2026.08.03 | ₩10,720 | ₩11,839 | ₩10,720 | ₩11,605 | +8.25% | 9.5천 |
|---|
| 2026.07.31 | ₩11,390 | ₩11,658 | ₩10,747 | ₩10,921 | -4.12% | 2.5만 |
|---|
| 2026.07.30 | ₩11,484 | ₩11,712 | ₩11,404 | ₩11,712 | +1.98% | 1.4만 |
|---|
| 2026.07.29 | ₩11,323 | ₩11,618 | ₩11,055 | ₩11,363 | +0.36% | 1.1만 |
|---|
| 2026.07.28 | ₩10,090 | ₩11,256 | ₩10,090 | ₩11,082 | +9.83% | 2.7만 |
|---|
| 2026.07.27 | ₩9,782 | ₩10,279 | ₩9,782 | ₩10,279 | +5.08% | 3천 |
|---|
| 2026.07.24 | ₩9,889 | ₩10,144 | ₩9,729 | ₩9,729 | -1.63% | 4.8천 |
|---|
| 2026.07.23 | ₩8,951 | ₩10,131 | ₩8,911 | ₩10,131 | +13.17% | 1.2만 |
|---|
| 2026.07.22 | ₩9,461 | ₩9,782 | ₩9,119 | ₩9,206 | -2.69% | 1.6만 |
|---|
| 2026.07.21 | ₩10,077 | ₩10,077 | ₩9,380 | ₩9,380 | -6.91% | 6.6천 |
|---|
| 2026.07.20 | ₩9,774 | ₩10,157 | ₩9,774 | ₩10,050 | +2.82% | 4천 |
|---|
| 2026.07.17 | ₩9,909 | ₩9,916 | ₩9,863 | ₩9,916 | +0.07% | 2.5천 |
|---|
| 2026.07.16 | ₩9,950 | ₩10,030 | ₩9,729 | ₩9,956 | +0.07% | 1.1만 |
|---|
| 2026.07.15 | ₩10,050 | ₩10,104 | ₩9,703 | ₩9,896 | -1.53% | 1.1만 |
|---|
| 2026.07.14 | ₩9,099 | ₩10,613 | ₩9,099 | ₩9,796 | +7.66% | 4.7만 |
|---|
| 2026.07.13 | ₩9,943 | ₩9,943 | ₩8,831 | ₩8,938 | -10.11% | 9.3천 |
|---|
| 2026.07.10 | ₩8,710 | ₩9,514 | ₩8,657 | ₩9,394 | +7.85% | 8.8천 |
|---|
| 2026.07.09 | ₩9,407 | ₩9,675 | ₩8,590 | ₩8,898 | -5.41% | 8.9만 |
|---|
| 2026.07.08 | ₩9,112 | ₩9,997 | ₩8,750 | ₩9,662 | +6.03% | 2.9만 |
|---|
| 2026.07.07 | ₩9,193 | ₩9,514 | ₩8,878 | ₩9,246 | +0.58% | 2.5만 |
|---|
| 2026.07.06 | ₩9,729 | ₩9,729 | ₩8,710 | ₩9,273 | -4.68% | 6.6만 |
|---|
| 2026.07.02 | ₩9,394 | ₩10,854 | ₩8,737 | ₩9,340 | -0.57% | 10만 |
|---|
| 2026.07.01 | ₩9,715 | ₩10,064 | ₩9,648 | ₩9,648 | -0.69% | 2만 |
|---|
| 2026.06.30 | ₩8,817 | ₩10,064 | ₩8,817 | ₩9,608 | +8.97% | 3.4만 |
|---|
| 2026.06.29 | ₩8,710 | ₩9,045 | ₩8,435 | ₩8,791 | +0.92% | 1만 |
|---|
| 2026.06.26 | ₩8,201 | ₩8,918 | ₩8,114 | ₩8,804 | +7.35% | 21만 |
|---|
| 2026.06.25 | ₩8,094 | ₩8,389 | ₩7,866 | ₩8,228 | +1.66% | 4.2만 |
|---|
| 2026.06.24 | ₩7,745 | ₩9,030 | ₩7,745 | ₩8,174 | +5.54% | 4.1만 |
|---|
| 2026.06.23 | ₩7,638 | ₩8,389 | ₩7,611 | ₩8,080 | +5.79% | 11.2만 |
|---|
| 2026.06.22 | ₩7,772 | ₩8,040 | ₩7,611 | ₩7,759 | -0.17% | 2.8만 |
|---|
| 2026.06.18 | ₩7,504 | ₩8,212 | ₩7,363 | ₩7,806 | +4.02% | 6.5만 |
|---|
| 2026.06.17 | ₩8,107 | ₩8,107 | ₩7,183 | ₩7,397 | -8.76% | 13.8만 |
|---|
| 2026.06.16 | ₩8,295 | ₩8,590 | ₩7,744 | ₩8,094 | -2.42% | 3.2만 |
|---|
| 2026.06.15 | ₩8,147 | ₩9,581 | ₩8,107 | ₩8,107 | -0.49% | 1.7만 |
|---|
| 2026.06.12 | ₩8,460 | ₩8,603 | ₩7,920 | ₩8,308 | -1.79% | 2.6만 |
|---|
| 2026.06.11 | ₩8,549 | ₩8,710 | ₩8,054 | ₩8,147 | -4.70% | 1.5만 |
|---|
| 2026.06.10 | ₩8,442 | ₩9,345 | ₩8,161 | ₩8,281 | -1.90% | 2.8만 |
|---|
| 2026.06.09 | ₩8,871 | ₩9,313 | ₩7,866 | ₩8,322 | -6.19% | 3.4만 |
|---|
| 2026.06.08 | ₩9,755 | ₩9,755 | ₩8,831 | ₩8,911 | -8.65% | 2.3만 |
|---|
| 2026.06.05 | ₩9,554 | ₩9,595 | ₩9,380 | ₩9,380 | -1.82% | 5.1만 |
|---|
| 2026.06.04 | ₩10,479 | ₩10,626 | ₩9,313 | ₩9,474 | -9.59% | 1.5만 |
|---|
| 2026.06.03 | ₩9,742 | ₩9,836 | ₩9,487 | ₩9,501 | -2.48% | 4.1만 |
|---|
| 2026.06.02 | ₩10,238 | ₩10,854 | ₩9,528 | ₩9,729 | -4.97% | 1.2만 |
|---|
| 2026.06.01 | ₩9,849 | ₩10,358 | ₩9,849 | ₩9,997 | +1.50% | 7.5천 |
|---|
| 2026.05.29 | ₩9,528 | ₩10,921 | ₩9,528 | ₩10,064 | +5.63% | 2.2만 |
|---|
| 2026.05.28 | ₩10,104 | ₩10,325 | ₩9,273 | ₩9,528 | -5.70% | 2.2만 |
|---|
| 2026.05.27 | ₩9,702 | ₩10,224 | ₩9,541 | ₩9,769 | +0.69% | 3만 |
|---|
| 2026.05.26 | ₩10,131 | ₩10,365 | ₩9,474 | ₩9,635 | -4.89% | 1.7만 |
|---|
| 2026.05.22 | ₩11,189 | ₩11,370 | ₩9,608 | ₩9,648 | -13.77% | 3.5만 |
|---|
| 2026.05.21 | ₩10,452 | ₩11,075 | ₩10,198 | ₩10,198 | -2.44% | 3.6만 |
|---|
| 2026.05.20 | ₩10,801 | ₩10,801 | ₩10,452 | ₩10,452 | -3.23% | 5.1천 |
|---|
| 2026.05.19 | ₩11,511 | ₩11,698 | ₩10,151 | ₩10,653 | -7.45% | 6.8만 |
|---|
| 2026.05.18 | ₩11,363 | ₩12,013 | ₩10,941 | ₩11,136 | -2.00% | 1.6만 |
|---|
| 2026.05.15 | ₩11,256 | ₩12,194 | ₩10,667 | ₩11,444 | +1.67% | 4.8만 |
|---|
| 2026.05.14 | ₩12,851 | ₩12,851 | ₩9,976 | ₩11,377 | -11.47% | 4.3만 |
|---|
| 2026.05.13 | ₩11,685 | ₩12,851 | ₩10,854 | ₩11,846 | +1.38% | 6만 |
|---|
| 2026.05.12 | ₩11,859 | ₩13,025 | ₩11,343 | ₩11,645 | -1.81% | 5.7만 |
|---|
| 2026.05.11 | ₩10,693 | ₩11,873 | ₩10,332 | ₩11,792 | +10.28% | 2.5만 |
|---|
| 2026.05.08 | ₩10,492 | ₩12,100 | ₩9,769 | ₩10,894 | +3.83% | 1.5만 |
|---|
| 2026.05.07 | ₩10,801 | ₩10,801 | ₩10,188 | ₩10,492 | -2.85% | 2만 |
|---|
| 2026.05.06 | ₩10,412 | ₩10,801 | ₩9,380 | ₩10,727 | +3.02% | 4.2만 |
|---|
| 2026.05.05 | ₩9,461 | ₩10,472 | ₩9,461 | ₩10,224 | +8.07% | 2.3만 |
|---|
| 2026.05.04 | ₩9,648 | ₩9,916 | ₩9,246 | ₩9,595 | -0.56% | 3.4만 |
|---|
| 2026.05.01 | ₩9,733 | ₩9,793 | ₩9,266 | ₩9,434 | -3.07% | 1.2만 |
|---|
| 2026.04.30 | ₩9,327 | ₩9,909 | ₩9,105 | ₩9,266 | -0.65% | 2.7만 |
|---|
| 2026.04.29 | ₩10,064 | ₩10,064 | ₩8,992 | ₩9,273 | -7.86% | 7만 |
|---|
| 2026.04.28 | ₩9,380 | ₩10,117 | ₩9,380 | ₩9,528 | +1.57% | 3.9만 |
|---|
| 2026.04.27 | ₩9,380 | ₩10,171 | ₩9,126 | ₩9,353 | -0.29% | 7.4만 |
|---|
| 2026.04.24 | ₩9,501 | ₩9,769 | ₩8,710 | ₩8,804 | -7.33% | 5.4만 |
|---|
| 2026.04.23 | ₩9,387 | ₩10,266 | ₩8,959 | ₩9,353 | -0.36% | 4.5만 |
|---|
| 2026.04.22 | ₩9,447 | ₩10,412 | ₩9,219 | ₩9,487 | +0.43% | 6.3만 |
|---|
| 2026.04.21 | ₩9,246 | ₩9,541 | ₩8,750 | ₩9,179 | -0.72% | 2.9만 |
|---|
| 2026.04.20 | ₩8,389 | ₩9,018 | ₩8,389 | ₩8,911 | +6.23% | 1.1만 |
|---|
| 2026.04.17 | ₩8,482 | ₩9,206 | ₩8,482 | ₩8,750 | +3.16% | 2.5만 |
|---|
| 2026.04.16 | ₩8,844 | ₩9,174 | ₩8,643 | ₩8,657 | -2.12% | 1.4만 |
|---|
| 2026.04.15 | ₩8,496 | ₩8,871 | ₩8,255 | ₩8,710 | +2.52% | 2.3만 |
|---|
| 2026.04.14 | ₩8,335 | ₩8,710 | ₩7,832 | ₩8,201 | -1.61% | 5.8만 |
|---|
| 2026.04.13 | ₩8,255 | ₩8,663 | ₩7,786 | ₩8,067 | -2.27% | 2.4만 |
|---|
| 2026.04.10 | ₩9,018 | ₩9,119 | ₩8,188 | ₩8,214 | -8.92% | 1.6만 |
|---|
| 2026.04.09 | ₩8,844 | ₩9,166 | ₩8,476 | ₩8,898 | +0.61% | 3.8만 |
|---|
| 2026.04.08 | ₩8,737 | ₩9,608 | ₩8,442 | ₩8,630 | -1.23% | 1.7만 |
|---|
| 2026.04.07 | ₩9,246 | ₩9,266 | ₩8,415 | ₩8,523 | -7.83% | 3.1만 |
|---|
| 2026.04.06 | ₩8,710 | ₩9,501 | ₩8,509 | ₩9,032 | +3.69% | 4.7만 |
|---|
| 2026.04.02 | ₩8,295 | ₩8,992 | ₩8,054 | ₩8,710 | +5.01% | 4.8만 |
|---|
| 2026.04.01 | ₩8,000 | ₩8,951 | ₩7,839 | ₩8,643 | +8.04% | 6.8만 |
|---|
| 2026.03.31 | ₩7,826 | ₩8,904 | ₩7,504 | ₩7,946 | +1.54% | 9만 |
|---|
| 2026.03.30 | ₩8,871 | ₩9,246 | ₩7,350 | ₩7,920 | -10.73% | 16.5만 |
|---|
| 2026.03.27 | ₩9,541 | ₩9,541 | ₩8,724 | ₩8,858 | -7.16% | 2.9만 |
|---|
| 2026.03.26 | ₩9,246 | ₩9,662 | ₩9,155 | ₩9,206 | -0.43% | 2.6만 |
|---|
| 2026.03.25 | ₩9,394 | ₩9,487 | ₩9,233 | ₩9,233 | -1.71% | 1.3만 |
|---|
| 2026.03.24 | ₩9,406 | ₩9,541 | ₩8,985 | ₩9,206 | -2.12% | 2.3만 |
|---|
| 2026.03.23 | ₩9,045 | ₩9,474 | ₩8,228 | ₩9,246 | +2.22% | 8.4만 |
|---|
| 2026.03.20 | ₩8,295 | ₩9,085 | ₩8,295 | ₩8,938 | +7.75% | 4.5만 |
|---|
| 2026.03.19 | ₩8,576 | ₩9,018 | ₩8,027 | ₩8,791 | +2.50% | 3.9만 |
|---|
| 2026.03.18 | ₩9,179 | ₩9,179 | ₩7,946 | ₩8,523 | -7.15% | 8만 |
|---|
| 2026.03.17 | ₩9,595 | ₩9,816 | ₩9,112 | ₩9,179 | -4.33% | 7.5만 |
|---|
| 2026.03.16 | ₩9,514 | ₩10,050 | ₩9,246 | ₩9,313 | -2.11% | 7.6만 |
|---|
| 2026.03.13 | ₩9,849 | ₩10,037 | ₩9,246 | ₩9,420 | -4.35% | 4.1만 |
|---|
| 2026.03.12 | ₩9,528 | ₩10,574 | ₩9,112 | ₩9,420 | -1.13% | 8.6만 |
|---|
| 2026.03.11 | ₩9,233 | ₩9,963 | ₩8,543 | ₩9,139 | -1.02% | 7.6만 |
|---|
| 2026.03.10 | ₩9,206 | ₩9,741 | ₩8,690 | ₩9,032 | -1.89% | 6.9만 |
|---|
| 2026.03.09 | ₩9,407 | ₩9,675 | ₩8,435 | ₩9,005 | -4.27% | 3.2만 |
|---|
| 2026.03.06 | ₩9,688 | ₩9,782 | ₩8,844 | ₩9,581 | -1.11% | 11.4만 |
|---|
| 2026.03.05 | ₩9,635 | ₩10,124 | ₩9,010 | ₩9,300 | -3.48% | 4.5만 |
|---|
| 2026.03.04 | ₩9,581 | ₩9,943 | ₩8,978 | ₩9,394 | -1.96% | 5.6만 |
|---|
| 2026.03.03 | ₩9,662 | ₩10,110 | ₩9,112 | ₩9,112 | -5.69% | 3.4만 |
|---|
| 2026.03.02 | ₩10,157 | ₩10,392 | ₩9,514 | ₩9,541 | -6.07% | 17.7만 |
|---|
| 2026.02.27 | ₩10,171 | ₩10,680 | ₩9,782 | ₩10,238 | +0.66% | 4.4만 |
|---|
| 2026.02.26 | ₩10,559 | ₩11,055 | ₩9,514 | ₩9,983 | -5.46% | 3.1만 |
|---|
| 2026.02.25 | ₩9,648 | ₩10,519 | ₩9,380 | ₩10,064 | +4.31% | 19.1만 |
|---|
| 2026.02.24 | ₩9,260 | ₩9,688 | ₩9,126 | ₩9,126 | -1.45% | 4.7만 |
|---|
| 2026.02.23 | ₩8,563 | ₩9,387 | ₩8,563 | ₩8,965 | +4.69% | 5만 |
|---|
| 2026.02.20 | ₩8,188 | ₩9,032 | ₩8,067 | ₩8,683 | +6.06% | 6.9만 |
|---|
| 2026.02.19 | ₩8,094 | ₩8,646 | ₩8,094 | ₩8,107 | +0.17% | 1.4만 |
|---|
| 2026.02.18 | ₩8,362 | ₩8,563 | ₩8,054 | ₩8,054 | -3.69% | 1.2만 |
|---|
| 2026.02.17 | ₩7,920 | ₩8,469 | ₩7,437 | ₩8,208 | +3.64% | 4.5만 |
|---|
| 2026.02.13 | ₩7,732 | ₩8,646 | ₩7,574 | ₩7,879 | +1.91% | 9.9만 |
|---|
| 2026.02.12 | ₩7,451 | ₩8,683 | ₩6,767 | ₩7,786 | +4.50% | 17.9만 |
|---|
| 2026.02.11 | ₩7,317 | ₩7,464 | ₩6,714 | ₩7,370 | +0.73% | 6.7만 |
|---|
| 2026.02.10 | ₩6,714 | ₩7,684 | ₩6,700 | ₩7,397 | +10.18% | 2.5만 |
|---|
| 2026.02.09 | ₩7,397 | ₩7,397 | ₩6,090 | ₩6,740 | -8.88% | 2.4만 |
|---|
| 2026.02.06 | ₩6,338 | ₩6,888 | ₩6,030 | ₩6,606 | +4.23% | 2.2만 |
|---|
| 2026.02.05 | ₩6,727 | ₩7,176 | ₩5,521 | ₩5,976 | -11.16% | 17.8만 |
|---|
| 2026.02.04 | ₩6,714 | ₩7,209 | ₩6,495 | ₩6,626 | -1.30% | 3.2만 |
|---|
| 2026.02.03 | ₩6,928 | ₩7,102 | ₩6,405 | ₩6,727 | -2.90% | 7.4만 |
|---|
| 2026.02.02 | ₩7,196 | ₩7,361 | ₩6,714 | ₩6,868 | -4.56% | 3.4만 |
|---|
| 2026.01.30 | ₩6,767 | ₩7,461 | ₩6,539 | ₩7,263 | +7.33% | 4.5만 |
|---|
| 2026.01.29 | ₩7,189 | ₩7,189 | ₩6,502 | ₩6,781 | -5.68% | 3.4만 |
|---|
| 2026.01.28 | ₩7,799 | ₩8,300 | ₩6,982 | ₩7,035 | -9.79% | 3만 |
|---|
| 2026.01.27 | ₩7,236 | ₩7,858 | ₩7,236 | ₩7,745 | +7.04% | 5.8만 |
|---|
| 2026.01.26 | ₩7,370 | ₩7,962 | ₩6,834 | ₩6,861 | -6.91% | 5.6만 |
|---|
| 2026.01.23 | ₩8,040 | ₩8,442 | ₩7,491 | ₩7,504 | -6.67% | 4.1만 |
|---|
| 2026.01.22 | ₩8,616 | ₩9,072 | ₩8,234 | ₩8,335 | -3.27% | 4.3만 |
|---|
| 2026.01.21 | ₩7,879 | ₩8,362 | ₩7,511 | ₩8,295 | +5.27% | 4.9만 |
|---|
| 2026.01.20 | ₩7,611 | ₩8,442 | ₩7,223 | ₩7,973 | +4.75% | 2.3만 |
|---|
| 2026.01.16 | ₩7,799 | ₩8,283 | ₩7,665 | ₩7,665 | -1.72% | 4.2만 |
|---|
| 2026.01.15 | ₩7,839 | ₩8,770 | ₩7,772 | ₩8,040 | +2.56% | 2.5만 |
|---|
| 2026.01.14 | ₩7,878 | ₩8,013 | ₩7,330 | ₩7,705 | -2.19% | 3.9만 |
|---|
| 2026.01.13 | ₩7,370 | ₩8,375 | ₩7,303 | ₩7,732 | +4.91% | 7.1만 |
|---|
| 2026.01.12 | ₩6,472 | ₩7,457 | ₩6,137 | ₩7,209 | +11.39% | 7.3만 |
|---|
| 2026.01.09 | ₩6,928 | ₩7,605 | ₩6,244 | ₩6,311 | -8.90% | 4.2만 |
|---|
| 2026.01.08 | ₩5,588 | ₩7,619 | ₩5,561 | ₩6,888 | +23.26% | 25.5만 |
|---|
| 2026.01.07 | ₩6,392 | ₩6,672 | ₩5,507 | ₩5,548 | -13.21% | 2.7만 |
|---|
| 2026.01.06 | ₩6,365 | ₩6,526 | ₩6,191 | ₩6,285 | -1.26% | 9천 |
|---|
| 2026.01.05 | ₩6,338 | ₩6,633 | ₩6,184 | ₩6,405 | +1.06% | 3.9만 |
|---|
| 2026.01.02 | ₩6,620 | ₩7,049 | ₩6,191 | ₩6,298 | -4.86% | 3.6만 |
|---|
| 2025.12.31 | ₩6,365 | ₩7,062 | ₩6,365 | ₩6,794 | +6.74% | 4.4만 |
|---|
| 2025.12.30 | ₩6,191 | ₩6,613 | ₩6,191 | ₩6,352 | +2.60% | 2.2만 |
|---|
| 2025.12.29 | ₩6,445 | ₩6,579 | ₩6,110 | ₩6,204 | -3.74% | 6.9만 |
|---|
| 2025.12.26 | ₩7,049 | ₩7,049 | ₩6,566 | ₩6,579 | -6.65% | 5.1만 |
|---|
| 2025.12.24 | ₩6,908 | ₩7,066 | ₩6,714 | ₩6,727 | -2.62% | 2.9만 |
|---|
| 2025.12.23 | ₩6,861 | ₩7,363 | ₩6,727 | ₩6,727 | -1.95% | 3.6만 |
|---|
| 2025.12.22 | ₩6,861 | ₩7,142 | ₩6,683 | ₩6,901 | +0.59% | 3.8만 |
|---|
| 2025.12.19 | ₩7,156 | ₩7,772 | ₩6,968 | ₩6,982 | -2.43% | 4.1만 |
|---|
| 2025.12.18 | ₩7,973 | ₩8,209 | ₩6,982 | ₩7,102 | -10.92% | 11.8만 |
|---|
| 2025.12.17 | ₩7,705 | ₩8,301 | ₩7,625 | ₩7,625 | -1.04% | 7.2만 |
|---|
| 2025.12.16 | ₩8,536 | ₩8,536 | ₩7,665 | ₩7,665 | -10.20% | 7만 |
|---|
| 2025.12.15 | ₩8,362 | ₩8,863 | ₩7,705 | ₩7,906 | -5.45% | 5.7만 |
|---|
| 2025.12.12 | ₩8,335 | ₩8,750 | ₩7,678 | ₩7,960 | -4.50% | 14만 |
|---|
| 2025.12.11 | ₩8,375 | ₩9,286 | ₩7,906 | ₩8,389 | +0.16% | 13.4만 |
|---|
| 2025.12.10 | ₩8,657 | ₩9,647 | ₩7,665 | ₩8,308 | -4.02% | 18.7만 |
|---|
| 2025.12.09 | ₩7,330 | ₩9,702 | ₩6,968 | ₩8,992 | +22.67% | 20.1만 |
|---|
| 2025.12.08 | ₩9,059 | ₩9,059 | ₩7,585 | ₩7,812 | -13.76% | 4.7만 |
|---|
| 2025.12.05 | ₩9,099 | ₩9,273 | ₩8,442 | ₩8,911 | -2.06% | 3.1만 |
|---|
| 2025.12.04 | ₩8,884 | ₩9,353 | ₩8,556 | ₩9,099 | +2.41% | 7.8만 |
|---|
| 2025.12.03 | ₩8,911 | ₩9,816 | ₩8,429 | ₩8,911 | 0.00% | 1.8만 |
|---|
| 2025.12.02 | ₩8,992 | ₩9,280 | ₩8,710 | ₩8,710 | -3.13% | 1.2만 |
|---|
| 2025.12.01 | ₩8,563 | ₩9,233 | ₩8,362 | ₩8,884 | +3.76% | 3.5만 |
|---|
| 2025.11.28 | ₩9,166 | ₩9,166 | ₩8,871 | ₩8,911 | -2.78% | 7.5천 |
|---|
| 2025.11.26 | ₩9,380 | ₩9,380 | ₩8,777 | ₩9,179 | -2.14% | 3만 |
|---|
| 2025.11.25 | ₩9,581 | ₩9,581 | ₩9,260 | ₩9,414 | -1.75% | 8.1천 |
|---|
| 2025.11.24 | ₩10,224 | ₩10,224 | ₩9,112 | ₩9,514 | -6.95% | 4.1만 |
|---|
| 2025.11.21 | ₩10,412 | ₩10,539 | ₩10,224 | ₩10,224 | -1.80% | 1.9천 |
|---|
| 2025.11.20 | ₩9,715 | ₩10,921 | ₩9,300 | ₩10,305 | +6.07% | 8.2만 |
|---|
| 2025.11.19 | ₩9,635 | ₩10,319 | ₩9,380 | ₩10,050 | +4.31% | 5.8만 |
|---|
| 2025.11.18 | ₩9,327 | ₩10,224 | ₩9,152 | ₩9,876 | +5.89% | 2만 |
|---|
| 2025.11.17 | ₩9,112 | ₩9,474 | ₩9,112 | ₩9,340 | +2.50% | 1.3만 |
|---|
| 2025.11.14 | ₩9,045 | ₩9,474 | ₩8,556 | ₩9,340 | +3.26% | 9.4만 |
|---|
| 2025.11.13 | ₩9,273 | ₩10,305 | ₩9,059 | ₩9,260 | -0.14% | 6만 |
|---|
| 2025.11.12 | ₩9,420 | ₩9,809 | ₩9,313 | ₩9,461 | +0.43% | 7.3만 |
|---|
| 2025.11.11 | ₩9,487 | ₩9,816 | ₩9,246 | ₩9,581 | +0.99% | 6만 |
|---|
| 2025.11.10 | ₩9,916 | ₩10,720 | ₩9,514 | ₩9,648 | -2.70% | 4.1만 |
|---|
| 2025.11.07 | ₩10,988 | ₩10,988 | ₩8,643 | ₩9,541 | -13.17% | 10.6만 |
|---|
| 2025.11.06 | ₩8,978 | ₩10,720 | ₩8,871 | ₩10,600 | +18.06% | 19.8만 |
|---|
| 2025.11.05 | ₩11,725 | ₩11,725 | ₩9,447 | ₩9,648 | -17.71% | 49.4만 |
|---|