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 | ₩7,712 | ₩8,047 | ₩7,712 | ₩8,047 | +4.35% | 1.5천 |
| 2026.10.08 | ₩8,033 | ₩8,033 | ₩8,033 | ₩8,033 | 0.00% | 0 |
| 2026.10.07 | ₩8,020 | ₩8,033 | ₩7,846 | ₩8,033 | +0.17% | 2.3천 |
| 2026.10.06 | ₩8,449 | ₩8,852 | ₩8,174 | ₩8,382 | -0.79% | 4.7천 |
| 2026.10.05 | ₩8,047 | ₩8,717 | ₩8,047 | ₩8,208 | +2.00% | 1.9만 |
| 2026.10.02 | ₩8,516 | ₩8,516 | ₩8,516 | ₩8,516 | 0.00% | 0 |
| 2026.10.01 | ₩8,516 | ₩8,556 | ₩7,470 | ₩8,516 | 0.00% | 6.7천 |
| 2026.09.30 | ₩9,080 | ₩9,080 | ₩8,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,704 |
| -4.14% |
| 1.8천 |
| 2026.09.29 | ₩9,321 | ₩9,381 | ₩8,912 | ₩9,267 | -0.58% | 5.5천 |
|---|
| 2026.09.28 | ₩9,281 | ₩9,468 | ₩8,603 | ₩8,986 | -3.18% | 8.9천 |
|---|
| 2026.09.25 | ₩9,133 | ₩10,059 | ₩8,436 | ₩9,556 | +4.63% | 1.9만 |
|---|
| 2026.09.24 | ₩9,428 | ₩9,650 | ₩9,200 | ₩9,247 | -1.92% | 8.4천 |
|---|
| 2026.09.23 | ₩9,737 | ₩10,206 | ₩9,401 | ₩9,556 | -1.86% | 1.9만 |
|---|
| 2026.09.22 | ₩9,455 | ₩9,737 | ₩9,180 | ₩9,710 | +2.70% | 9.4천 |
|---|
| 2026.09.21 | ₩9,401 | ₩9,663 | ₩9,375 | ₩9,448 | +0.50% | 2.3천 |
|---|
| 2026.09.18 | ₩9,616 | ₩10,240 | ₩9,375 | ₩9,375 | -2.51% | 1.2만 |
|---|
| 2026.09.17 | ₩9,656 | ₩9,945 | ₩9,629 | ₩9,629 | -0.28% | 1.2만 |
|---|
| 2026.09.16 | ₩10,079 | ₩10,079 | ₩9,375 | ₩9,401 | -6.72% | 1.2만 |
|---|
| 2026.09.15 | ₩10,307 | ₩10,307 | ₩9,683 | ₩9,683 | -6.05% | 1.4만 |
|---|
| 2026.09.14 | ₩10,059 | ₩11,286 | ₩9,710 | ₩9,923 | -1.35% | 3.8만 |
|---|
| 2026.09.11 | ₩9,938 | ₩12,043 | ₩9,482 | ₩9,609 | -3.31% | 6.6만 |
|---|
| 2026.09.10 | ₩9,442 | ₩9,884 | ₩9,388 | ₩9,632 | +2.02% | 1.5만 |
|---|
| 2026.09.09 | ₩9,589 | ₩9,589 | ₩9,589 | ₩9,589 | 0.00% | 1.1천 |
|---|
| 2026.09.08 | ₩9,616 | ₩9,672 | ₩9,616 | ₩9,672 | +0.59% | 1천 |
|---|
| 2026.09.04 | ₩9,790 | ₩9,790 | ₩9,790 | ₩9,790 | 0.00% | 1.1천 |
|---|
| 2026.09.03 | ₩9,817 | ₩9,817 | ₩9,817 | ₩9,817 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩9,857 | ₩10,012 | ₩9,522 | ₩9,817 | -0.41% | 5.2천 |
|---|
| 2026.09.01 | ₩9,737 | ₩9,804 | ₩9,582 | ₩9,582 | -1.58% | 3.3천 |
|---|
| 2026.08.31 | ₩9,804 | ₩10,193 | ₩9,690 | ₩9,991 | +1.92% | 5.4천 |
|---|
| 2026.08.28 | ₩9,432 | ₩9,536 | ₩9,432 | ₩9,536 | +1.09% | 1.4천 |
|---|
| 2026.08.27 | ₩9,509 | ₩9,509 | ₩9,509 | ₩9,509 | 0.00% | 1.3천 |
|---|
| 2026.08.26 | ₩9,790 | ₩9,978 | ₩9,375 | ₩9,388 | -4.11% | 3.3천 |
|---|
| 2026.08.25 | ₩9,991 | ₩10,059 | ₩9,723 | ₩10,059 | +0.67% | 5.2천 |
|---|
| 2026.08.24 | ₩9,790 | ₩10,407 | ₩9,790 | ₩9,804 | +0.14% | 3.8천 |
|---|
| 2026.08.21 | ₩9,763 | ₩9,884 | ₩9,476 | ₩9,777 | +0.14% | 4천 |
|---|
| 2026.08.20 | ₩9,911 | ₩10,059 | ₩9,321 | ₩10,045 | +1.35% | 1.1만 |
|---|
| 2026.08.19 | ₩9,388 | ₩10,582 | ₩9,388 | ₩10,085 | +7.43% | 4.7천 |
|---|
| 2026.08.18 | ₩10,971 | ₩10,971 | ₩8,664 | ₩9,240 | -15.77% | 3.2만 |
|---|
| 2026.08.17 | ₩11,319 | ₩11,842 | ₩11,319 | ₩11,614 | +2.61% | 1.8만 |
|---|
| 2026.08.14 | ₩10,957 | ₩11,494 | ₩10,957 | ₩11,135 | +1.63% | 1.4만 |
|---|
| 2026.08.13 | ₩10,877 | ₩10,877 | ₩10,863 | ₩10,863 | -0.12% | 1.8천 |
|---|
| 2026.08.12 | ₩10,743 | ₩11,881 | ₩10,743 | ₩11,239 | +4.62% | 1.5만 |
|---|
| 2026.08.11 | ₩10,434 | ₩10,917 | ₩10,293 | ₩10,917 | +4.63% | 1.1만 |
|---|
| 2026.08.10 | ₩10,930 | ₩11,212 | ₩10,796 | ₩10,836 | -0.86% | 6.5천 |
|---|
| 2026.08.07 | ₩11,628 | ₩11,628 | ₩10,890 | ₩10,903 | -6.23% | 3.6천 |
|---|
| 2026.08.06 | ₩11,091 | ₩11,380 | ₩10,957 | ₩11,185 | +0.85% | 4.2천 |
|---|
| 2026.08.05 | ₩11,534 | ₩11,534 | ₩10,582 | ₩11,279 | -2.21% | 1.1만 |
|---|
| 2026.08.04 | ₩11,668 | ₩12,674 | ₩11,346 | ₩11,775 | +0.92% | 4만 |
|---|
| 2026.08.03 | ₩10,729 | ₩11,849 | ₩10,729 | ₩11,614 | +8.25% | 9.5천 |
|---|
| 2026.07.31 | ₩11,400 | ₩11,668 | ₩10,756 | ₩10,930 | -4.12% | 2.5만 |
|---|
| 2026.07.30 | ₩11,494 | ₩11,722 | ₩11,413 | ₩11,722 | +1.98% | 1.4만 |
|---|
| 2026.07.29 | ₩11,333 | ₩11,628 | ₩11,064 | ₩11,373 | +0.36% | 1.1만 |
|---|
| 2026.07.28 | ₩10,099 | ₩11,266 | ₩10,099 | ₩11,091 | +9.83% | 2.7만 |
|---|
| 2026.07.27 | ₩9,790 | ₩10,288 | ₩9,790 | ₩10,288 | +5.08% | 3천 |
|---|
| 2026.07.24 | ₩9,898 | ₩10,152 | ₩9,737 | ₩9,737 | -1.63% | 4.8천 |
|---|
| 2026.07.23 | ₩8,959 | ₩10,139 | ₩8,919 | ₩10,139 | +13.17% | 1.2만 |
|---|
| 2026.07.22 | ₩9,468 | ₩9,790 | ₩9,126 | ₩9,214 | -2.69% | 1.6만 |
|---|
| 2026.07.21 | ₩10,085 | ₩10,085 | ₩9,388 | ₩9,388 | -6.91% | 6.6천 |
|---|
| 2026.07.20 | ₩9,782 | ₩10,166 | ₩9,782 | ₩10,059 | +2.82% | 4천 |
|---|
| 2026.07.17 | ₩9,918 | ₩9,924 | ₩9,871 | ₩9,924 | +0.07% | 2.5천 |
|---|
| 2026.07.16 | ₩9,958 | ₩10,038 | ₩9,737 | ₩9,965 | +0.07% | 1.1만 |
|---|
| 2026.07.15 | ₩10,059 | ₩10,112 | ₩9,711 | ₩9,904 | -1.53% | 1.1만 |
|---|
| 2026.07.14 | ₩9,106 | ₩10,622 | ₩9,106 | ₩9,804 | +7.66% | 4.7만 |
|---|
| 2026.07.13 | ₩9,951 | ₩9,951 | ₩8,838 | ₩8,945 | -10.11% | 9.3천 |
|---|
| 2026.07.10 | ₩8,717 | ₩9,522 | ₩8,664 | ₩9,401 | +7.85% | 8.8천 |
|---|
| 2026.07.09 | ₩9,415 | ₩9,683 | ₩8,597 | ₩8,905 | -5.41% | 8.9만 |
|---|
| 2026.07.08 | ₩9,120 | ₩10,005 | ₩8,758 | ₩9,670 | +6.03% | 2.9만 |
|---|
| 2026.07.07 | ₩9,200 | ₩9,522 | ₩8,885 | ₩9,254 | +0.58% | 2.5만 |
|---|
| 2026.07.06 | ₩9,737 | ₩9,737 | ₩8,717 | ₩9,281 | -4.68% | 6.6만 |
|---|
| 2026.07.02 | ₩9,401 | ₩10,863 | ₩8,744 | ₩9,348 | -0.57% | 10만 |
|---|
| 2026.07.01 | ₩9,723 | ₩10,072 | ₩9,656 | ₩9,656 | -0.69% | 2만 |
|---|
| 2026.06.30 | ₩8,825 | ₩10,072 | ₩8,825 | ₩9,616 | +8.97% | 3.4만 |
|---|
| 2026.06.29 | ₩8,717 | ₩9,053 | ₩8,442 | ₩8,798 | +0.92% | 1만 |
|---|
| 2026.06.26 | ₩8,208 | ₩8,925 | ₩8,121 | ₩8,811 | +7.35% | 21만 |
|---|
| 2026.06.25 | ₩8,100 | ₩8,396 | ₩7,872 | ₩8,235 | +1.66% | 4.2만 |
|---|
| 2026.06.24 | ₩7,752 | ₩9,038 | ₩7,752 | ₩8,181 | +5.54% | 4.1만 |
|---|
| 2026.06.23 | ₩7,644 | ₩8,396 | ₩7,618 | ₩8,087 | +5.79% | 11.2만 |
|---|
| 2026.06.22 | ₩7,779 | ₩8,047 | ₩7,618 | ₩7,765 | -0.17% | 2.8만 |
|---|
| 2026.06.18 | ₩7,510 | ₩8,219 | ₩7,370 | ₩7,812 | +4.02% | 6.5만 |
|---|
| 2026.06.17 | ₩8,114 | ₩8,114 | ₩7,189 | ₩7,403 | -8.76% | 13.8만 |
|---|
| 2026.06.16 | ₩8,302 | ₩8,597 | ₩7,750 | ₩8,100 | -2.42% | 3.2만 |
|---|
| 2026.06.15 | ₩8,154 | ₩9,589 | ₩8,114 | ₩8,114 | -0.49% | 1.7만 |
|---|
| 2026.06.12 | ₩8,467 | ₩8,610 | ₩7,926 | ₩8,315 | -1.79% | 2.6만 |
|---|
| 2026.06.11 | ₩8,556 | ₩8,717 | ₩8,060 | ₩8,154 | -4.70% | 1.5만 |
|---|
| 2026.06.10 | ₩8,449 | ₩9,353 | ₩8,168 | ₩8,288 | -1.90% | 2.8만 |
|---|
| 2026.06.09 | ₩8,878 | ₩9,321 | ₩7,872 | ₩8,328 | -6.19% | 3.4만 |
|---|
| 2026.06.08 | ₩9,763 | ₩9,763 | ₩8,838 | ₩8,919 | -8.65% | 2.3만 |
|---|
| 2026.06.05 | ₩9,562 | ₩9,603 | ₩9,388 | ₩9,388 | -1.82% | 5.1만 |
|---|
| 2026.06.04 | ₩10,488 | ₩10,635 | ₩9,321 | ₩9,482 | -9.59% | 1.5만 |
|---|
| 2026.06.03 | ₩9,750 | ₩9,844 | ₩9,495 | ₩9,509 | -2.48% | 4.1만 |
|---|
| 2026.06.02 | ₩10,246 | ₩10,863 | ₩9,536 | ₩9,737 | -4.97% | 1.2만 |
|---|
| 2026.06.01 | ₩9,857 | ₩10,367 | ₩9,857 | ₩10,005 | +1.50% | 7.5천 |
|---|
| 2026.05.29 | ₩9,536 | ₩10,930 | ₩9,536 | ₩10,072 | +5.63% | 2.2만 |
|---|
| 2026.05.28 | ₩10,112 | ₩10,333 | ₩9,281 | ₩9,536 | -5.70% | 2.2만 |
|---|
| 2026.05.27 | ₩9,710 | ₩10,233 | ₩9,549 | ₩9,777 | +0.69% | 3만 |
|---|
| 2026.05.26 | ₩10,139 | ₩10,374 | ₩9,482 | ₩9,643 | -4.89% | 1.7만 |
|---|
| 2026.05.22 | ₩11,199 | ₩11,380 | ₩9,616 | ₩9,656 | -13.77% | 3.5만 |
|---|
| 2026.05.21 | ₩10,461 | ₩11,085 | ₩10,206 | ₩10,206 | -2.44% | 3.6만 |
|---|
| 2026.05.20 | ₩10,810 | ₩10,810 | ₩10,461 | ₩10,461 | -3.23% | 5.1천 |
|---|
| 2026.05.19 | ₩11,520 | ₩11,708 | ₩10,159 | ₩10,662 | -7.45% | 6.8만 |
|---|
| 2026.05.18 | ₩11,373 | ₩12,023 | ₩10,950 | ₩11,145 | -2.00% | 1.6만 |
|---|
| 2026.05.15 | ₩11,266 | ₩12,204 | ₩10,675 | ₩11,453 | +1.67% | 4.8만 |
|---|
| 2026.05.14 | ₩12,862 | ₩12,862 | ₩9,985 | ₩11,386 | -11.47% | 4.3만 |
|---|
| 2026.05.13 | ₩11,695 | ₩12,862 | ₩10,863 | ₩11,856 | +1.38% | 6만 |
|---|
| 2026.05.12 | ₩11,869 | ₩13,036 | ₩11,353 | ₩11,655 | -1.81% | 5.7만 |
|---|
| 2026.05.11 | ₩10,702 | ₩11,882 | ₩10,340 | ₩11,802 | +10.28% | 2.5만 |
|---|
| 2026.05.08 | ₩10,501 | ₩12,110 | ₩9,777 | ₩10,903 | +3.83% | 1.5만 |
|---|
| 2026.05.07 | ₩10,810 | ₩10,810 | ₩10,197 | ₩10,501 | -2.85% | 2만 |
|---|
| 2026.05.06 | ₩10,421 | ₩10,810 | ₩9,388 | ₩10,736 | +3.02% | 4.2만 |
|---|
| 2026.05.05 | ₩9,468 | ₩10,481 | ₩9,468 | ₩10,233 | +8.07% | 2.3만 |
|---|
| 2026.05.04 | ₩9,656 | ₩9,924 | ₩9,254 | ₩9,603 | -0.56% | 3.4만 |
|---|
| 2026.05.01 | ₩9,741 | ₩9,801 | ₩9,274 | ₩9,442 | -3.07% | 1.2만 |
|---|
| 2026.04.30 | ₩9,334 | ₩9,918 | ₩9,113 | ₩9,274 | -0.65% | 2.7만 |
|---|
| 2026.04.29 | ₩10,072 | ₩10,072 | ₩8,999 | ₩9,281 | -7.86% | 7만 |
|---|
| 2026.04.28 | ₩9,388 | ₩10,126 | ₩9,388 | ₩9,536 | +1.57% | 3.9만 |
|---|
| 2026.04.27 | ₩9,388 | ₩10,179 | ₩9,133 | ₩9,361 | -0.29% | 7.4만 |
|---|
| 2026.04.24 | ₩9,509 | ₩9,777 | ₩8,717 | ₩8,811 | -7.33% | 5.4만 |
|---|
| 2026.04.23 | ₩9,395 | ₩10,274 | ₩8,967 | ₩9,361 | -0.36% | 4.5만 |
|---|
| 2026.04.22 | ₩9,455 | ₩10,421 | ₩9,227 | ₩9,495 | +0.43% | 6.3만 |
|---|
| 2026.04.21 | ₩9,254 | ₩9,549 | ₩8,758 | ₩9,187 | -0.72% | 2.9만 |
|---|
| 2026.04.20 | ₩8,396 | ₩9,026 | ₩8,396 | ₩8,919 | +6.23% | 1.1만 |
|---|
| 2026.04.17 | ₩8,489 | ₩9,214 | ₩8,489 | ₩8,758 | +3.16% | 2.5만 |
|---|
| 2026.04.16 | ₩8,852 | ₩9,181 | ₩8,650 | ₩8,664 | -2.12% | 1.4만 |
|---|
| 2026.04.15 | ₩8,503 | ₩8,878 | ₩8,261 | ₩8,717 | +2.52% | 2.3만 |
|---|
| 2026.04.14 | ₩8,342 | ₩8,717 | ₩7,839 | ₩8,208 | -1.61% | 5.8만 |
|---|
| 2026.04.13 | ₩8,261 | ₩8,670 | ₩7,792 | ₩8,074 | -2.27% | 2.4만 |
|---|
| 2026.04.10 | ₩9,026 | ₩9,126 | ₩8,194 | ₩8,221 | -8.92% | 1.6만 |
|---|
| 2026.04.09 | ₩8,852 | ₩9,173 | ₩8,483 | ₩8,905 | +0.61% | 3.8만 |
|---|
| 2026.04.08 | ₩8,744 | ₩9,616 | ₩8,449 | ₩8,637 | -1.23% | 1.7만 |
|---|
| 2026.04.07 | ₩9,254 | ₩9,274 | ₩8,422 | ₩8,530 | -7.83% | 3.1만 |
|---|
| 2026.04.06 | ₩8,717 | ₩9,509 | ₩8,516 | ₩9,039 | +3.69% | 4.7만 |
|---|
| 2026.04.02 | ₩8,302 | ₩8,999 | ₩8,060 | ₩8,717 | +5.01% | 4.8만 |
|---|
| 2026.04.01 | ₩8,007 | ₩8,959 | ₩7,846 | ₩8,650 | +8.04% | 6.8만 |
|---|
| 2026.03.31 | ₩7,832 | ₩8,912 | ₩7,510 | ₩7,953 | +1.54% | 9만 |
|---|
| 2026.03.30 | ₩8,878 | ₩9,254 | ₩7,356 | ₩7,926 | -10.73% | 16.5만 |
|---|
| 2026.03.27 | ₩9,549 | ₩9,549 | ₩8,731 | ₩8,865 | -7.16% | 2.9만 |
|---|
| 2026.03.26 | ₩9,254 | ₩9,670 | ₩9,163 | ₩9,214 | -0.43% | 2.6만 |
|---|
| 2026.03.25 | ₩9,401 | ₩9,495 | ₩9,240 | ₩9,240 | -1.71% | 1.3만 |
|---|
| 2026.03.24 | ₩9,413 | ₩9,549 | ₩8,992 | ₩9,214 | -2.12% | 2.3만 |
|---|
| 2026.03.23 | ₩9,053 | ₩9,482 | ₩8,235 | ₩9,254 | +2.22% | 8.4만 |
|---|
| 2026.03.20 | ₩8,302 | ₩9,093 | ₩8,302 | ₩8,945 | +7.75% | 4.5만 |
|---|
| 2026.03.19 | ₩8,583 | ₩9,026 | ₩8,033 | ₩8,798 | +2.50% | 3.9만 |
|---|
| 2026.03.18 | ₩9,187 | ₩9,187 | ₩7,953 | ₩8,530 | -7.15% | 8만 |
|---|
| 2026.03.17 | ₩9,603 | ₩9,824 | ₩9,120 | ₩9,187 | -4.33% | 7.5만 |
|---|
| 2026.03.16 | ₩9,522 | ₩10,059 | ₩9,254 | ₩9,321 | -2.11% | 7.6만 |
|---|
| 2026.03.13 | ₩9,857 | ₩10,045 | ₩9,254 | ₩9,428 | -4.35% | 4.1만 |
|---|
| 2026.03.12 | ₩9,536 | ₩10,583 | ₩9,120 | ₩9,428 | -1.13% | 8.6만 |
|---|
| 2026.03.11 | ₩9,240 | ₩9,971 | ₩8,550 | ₩9,147 | -1.02% | 7.6만 |
|---|
| 2026.03.10 | ₩9,214 | ₩9,749 | ₩8,697 | ₩9,039 | -1.89% | 6.9만 |
|---|
| 2026.03.09 | ₩9,415 | ₩9,683 | ₩8,442 | ₩9,012 | -4.27% | 3.2만 |
|---|
| 2026.03.06 | ₩9,696 | ₩9,790 | ₩8,852 | ₩9,589 | -1.11% | 11.4만 |
|---|
| 2026.03.05 | ₩9,643 | ₩10,132 | ₩9,018 | ₩9,308 | -3.48% | 4.5만 |
|---|
| 2026.03.04 | ₩9,589 | ₩9,951 | ₩8,986 | ₩9,401 | -1.96% | 5.6만 |
|---|
| 2026.03.03 | ₩9,670 | ₩10,119 | ₩9,120 | ₩9,120 | -5.69% | 3.4만 |
|---|
| 2026.03.02 | ₩10,166 | ₩10,401 | ₩9,522 | ₩9,549 | -6.07% | 17.7만 |
|---|
| 2026.02.27 | ₩10,179 | ₩10,689 | ₩9,790 | ₩10,246 | +0.66% | 4.4만 |
|---|
| 2026.02.26 | ₩10,568 | ₩11,064 | ₩9,522 | ₩9,991 | -5.46% | 3.1만 |
|---|
| 2026.02.25 | ₩9,656 | ₩10,528 | ₩9,388 | ₩10,072 | +4.31% | 19.1만 |
|---|
| 2026.02.24 | ₩9,267 | ₩9,696 | ₩9,133 | ₩9,133 | -1.45% | 4.7만 |
|---|
| 2026.02.23 | ₩8,570 | ₩9,395 | ₩8,570 | ₩8,972 | +4.69% | 5만 |
|---|
| 2026.02.20 | ₩8,194 | ₩9,039 | ₩8,074 | ₩8,691 | +6.06% | 6.9만 |
|---|
| 2026.02.19 | ₩8,100 | ₩8,653 | ₩8,100 | ₩8,114 | +0.17% | 1.4만 |
|---|
| 2026.02.18 | ₩8,369 | ₩8,570 | ₩8,060 | ₩8,060 | -3.69% | 1.2만 |
|---|
| 2026.02.17 | ₩7,926 | ₩8,476 | ₩7,443 | ₩8,214 | +3.64% | 4.5만 |
|---|
| 2026.02.13 | ₩7,738 | ₩8,653 | ₩7,580 | ₩7,886 | +1.91% | 9.9만 |
|---|
| 2026.02.12 | ₩7,457 | ₩8,691 | ₩6,773 | ₩7,792 | +4.50% | 17.9만 |
|---|
| 2026.02.11 | ₩7,323 | ₩7,470 | ₩6,719 | ₩7,376 | +0.73% | 6.7만 |
|---|
| 2026.02.10 | ₩6,719 | ₩7,690 | ₩6,706 | ₩7,403 | +10.18% | 2.5만 |
|---|
| 2026.02.09 | ₩7,403 | ₩7,403 | ₩6,095 | ₩6,746 | -8.88% | 2.4만 |
|---|
| 2026.02.06 | ₩6,344 | ₩6,893 | ₩6,035 | ₩6,612 | +4.23% | 2.2만 |
|---|
| 2026.02.05 | ₩6,733 | ₩7,182 | ₩5,525 | ₩5,981 | -11.16% | 17.8만 |
|---|
| 2026.02.04 | ₩6,719 | ₩7,215 | ₩6,501 | ₩6,632 | -1.30% | 3.2만 |
|---|
| 2026.02.03 | ₩6,934 | ₩7,108 | ₩6,411 | ₩6,733 | -2.90% | 7.4만 |
|---|
| 2026.02.02 | ₩7,202 | ₩7,367 | ₩6,719 | ₩6,873 | -4.56% | 3.4만 |
|---|
| 2026.01.30 | ₩6,773 | ₩7,467 | ₩6,545 | ₩7,269 | +7.33% | 4.5만 |
|---|
| 2026.01.29 | ₩7,195 | ₩7,195 | ₩6,507 | ₩6,786 | -5.68% | 3.4만 |
|---|
| 2026.01.28 | ₩7,805 | ₩8,307 | ₩6,987 | ₩7,041 | -9.79% | 3만 |
|---|
| 2026.01.27 | ₩7,242 | ₩7,864 | ₩7,242 | ₩7,752 | +7.04% | 5.8만 |
|---|
| 2026.01.26 | ₩7,376 | ₩7,969 | ₩6,840 | ₩6,867 | -6.91% | 5.6만 |
|---|
| 2026.01.23 | ₩8,047 | ₩8,449 | ₩7,497 | ₩7,510 | -6.67% | 4.1만 |
|---|
| 2026.01.22 | ₩8,624 | ₩9,080 | ₩8,241 | ₩8,342 | -3.27% | 4.3만 |
|---|
| 2026.01.21 | ₩7,886 | ₩8,369 | ₩7,517 | ₩8,302 | +5.27% | 4.9만 |
|---|
| 2026.01.20 | ₩7,618 | ₩8,449 | ₩7,229 | ₩7,980 | +4.75% | 2.3만 |
|---|
| 2026.01.16 | ₩7,805 | ₩8,290 | ₩7,671 | ₩7,671 | -1.72% | 4.2만 |
|---|
| 2026.01.15 | ₩7,846 | ₩8,778 | ₩7,779 | ₩8,047 | +2.56% | 2.5만 |
|---|
| 2026.01.14 | ₩7,885 | ₩8,020 | ₩7,336 | ₩7,712 | -2.19% | 3.9만 |
|---|
| 2026.01.13 | ₩7,376 | ₩8,382 | ₩7,309 | ₩7,738 | +4.91% | 7.1만 |
|---|
| 2026.01.12 | ₩6,478 | ₩7,463 | ₩6,142 | ₩7,215 | +11.39% | 7.3만 |
|---|
| 2026.01.09 | ₩6,934 | ₩7,611 | ₩6,250 | ₩6,317 | -8.90% | 4.2만 |
|---|
| 2026.01.08 | ₩5,593 | ₩7,626 | ₩5,566 | ₩6,893 | +23.26% | 25.5만 |
|---|
| 2026.01.07 | ₩6,397 | ₩6,678 | ₩5,512 | ₩5,552 | -13.21% | 2.7만 |
|---|
| 2026.01.06 | ₩6,370 | ₩6,531 | ₩6,196 | ₩6,290 | -1.26% | 9천 |
|---|
| 2026.01.05 | ₩6,344 | ₩6,639 | ₩6,189 | ₩6,411 | +1.06% | 3.9만 |
|---|
| 2026.01.02 | ₩6,625 | ₩7,054 | ₩6,196 | ₩6,303 | -4.86% | 3.6만 |
|---|
| 2025.12.31 | ₩6,370 | ₩7,068 | ₩6,370 | ₩6,800 | +6.74% | 4.4만 |
|---|
| 2025.12.30 | ₩6,196 | ₩6,619 | ₩6,196 | ₩6,357 | +2.60% | 2.2만 |
|---|
| 2025.12.29 | ₩6,451 | ₩6,585 | ₩6,116 | ₩6,209 | -3.74% | 6.9만 |
|---|
| 2025.12.26 | ₩7,054 | ₩7,054 | ₩6,572 | ₩6,585 | -6.65% | 5.1만 |
|---|
| 2025.12.24 | ₩6,914 | ₩7,072 | ₩6,719 | ₩6,733 | -2.62% | 2.9만 |
|---|
| 2025.12.23 | ₩6,867 | ₩7,370 | ₩6,733 | ₩6,733 | -1.95% | 3.6만 |
|---|
| 2025.12.22 | ₩6,867 | ₩7,148 | ₩6,688 | ₩6,907 | +0.59% | 3.8만 |
|---|
| 2025.12.19 | ₩7,162 | ₩7,779 | ₩6,974 | ₩6,987 | -2.43% | 4.1만 |
|---|
| 2025.12.18 | ₩7,980 | ₩8,216 | ₩6,987 | ₩7,108 | -10.92% | 11.8만 |
|---|
| 2025.12.17 | ₩7,712 | ₩8,308 | ₩7,631 | ₩7,631 | -1.04% | 7.2만 |
|---|
| 2025.12.16 | ₩8,543 | ₩8,543 | ₩7,671 | ₩7,671 | -10.20% | 7만 |
|---|
| 2025.12.15 | ₩8,369 | ₩8,870 | ₩7,712 | ₩7,913 | -5.45% | 5.7만 |
|---|
| 2025.12.12 | ₩8,342 | ₩8,758 | ₩7,685 | ₩7,966 | -4.50% | 14만 |
|---|
| 2025.12.11 | ₩8,382 | ₩9,294 | ₩7,913 | ₩8,396 | +0.16% | 13.4만 |
|---|
| 2025.12.10 | ₩8,664 | ₩9,655 | ₩7,671 | ₩8,315 | -4.02% | 18.7만 |
|---|
| 2025.12.09 | ₩7,336 | ₩9,710 | ₩6,974 | ₩8,999 | +22.67% | 20.1만 |
|---|
| 2025.12.08 | ₩9,066 | ₩9,066 | ₩7,591 | ₩7,819 | -13.76% | 4.7만 |
|---|
| 2025.12.05 | ₩9,106 | ₩9,281 | ₩8,449 | ₩8,919 | -2.06% | 3.1만 |
|---|
| 2025.12.04 | ₩8,892 | ₩9,361 | ₩8,563 | ₩9,106 | +2.41% | 7.8만 |
|---|
| 2025.12.03 | ₩8,919 | ₩9,824 | ₩8,436 | ₩8,919 | 0.00% | 1.8만 |
|---|
| 2025.12.02 | ₩8,999 | ₩9,287 | ₩8,717 | ₩8,717 | -3.13% | 1.2만 |
|---|
| 2025.12.01 | ₩8,570 | ₩9,240 | ₩8,369 | ₩8,892 | +3.76% | 3.5만 |
|---|
| 2025.11.28 | ₩9,173 | ₩9,173 | ₩8,878 | ₩8,919 | -2.78% | 7.5천 |
|---|
| 2025.11.26 | ₩9,388 | ₩9,388 | ₩8,784 | ₩9,187 | -2.14% | 3만 |
|---|
| 2025.11.25 | ₩9,589 | ₩9,589 | ₩9,267 | ₩9,422 | -1.75% | 8.1천 |
|---|
| 2025.11.24 | ₩10,233 | ₩10,233 | ₩9,120 | ₩9,522 | -6.95% | 4.1만 |
|---|
| 2025.11.21 | ₩10,421 | ₩10,548 | ₩10,233 | ₩10,233 | -1.80% | 1.9천 |
|---|
| 2025.11.20 | ₩9,723 | ₩10,930 | ₩9,308 | ₩10,313 | +6.07% | 8.2만 |
|---|
| 2025.11.19 | ₩9,643 | ₩10,328 | ₩9,388 | ₩10,059 | +4.31% | 5.8만 |
|---|
| 2025.11.18 | ₩9,334 | ₩10,233 | ₩9,160 | ₩9,884 | +5.89% | 2만 |
|---|
| 2025.11.17 | ₩9,120 | ₩9,482 | ₩9,120 | ₩9,348 | +2.50% | 1.3만 |
|---|
| 2025.11.14 | ₩9,053 | ₩9,482 | ₩8,563 | ₩9,348 | +3.26% | 9.4만 |
|---|
| 2025.11.13 | ₩9,281 | ₩10,313 | ₩9,066 | ₩9,267 | -0.14% | 6만 |
|---|
| 2025.11.12 | ₩9,428 | ₩9,817 | ₩9,321 | ₩9,468 | +0.43% | 7.3만 |
|---|
| 2025.11.11 | ₩9,495 | ₩9,824 | ₩9,254 | ₩9,589 | +0.99% | 6만 |
|---|
| 2025.11.10 | ₩9,924 | ₩10,729 | ₩9,522 | ₩9,656 | -2.70% | 4.1만 |
|---|
| 2025.11.07 | ₩10,997 | ₩10,997 | ₩8,650 | ₩9,549 | -13.17% | 10.6만 |
|---|
| 2025.11.06 | ₩8,986 | ₩10,729 | ₩8,878 | ₩10,608 | +18.06% | 19.8만 |
|---|
| 2025.11.05 | ₩11,735 | ₩11,735 | ₩9,455 | ₩9,656 | -17.71% | 49.4만 |
|---|