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 | ₩7,714 | ₩8,049 | ₩7,714 | ₩8,049 | +4.35% | 1.5천 |
| 2026.10.08 | ₩8,036 | ₩8,036 | ₩8,036 | ₩8,036 | 0.00% | 0 |
| 2026.10.07 | ₩8,022 | ₩8,036 | ₩7,848 | ₩8,036 | +0.17% | 2.3천 |
| 2026.10.06 | ₩8,452 | ₩8,854 | ₩8,177 | ₩8,385 | -0.79% | 4.7천 |
| 2026.10.05 | ₩8,049 | ₩8,720 | ₩8,049 | ₩8,210 | +2.00% | 1.9만 |
| 2026.10.02 | ₩8,519 | ₩8,519 | ₩8,519 | ₩8,519 | 0.00% | 0 |
| 2026.10.01 | ₩8,519 | ₩8,559 | ₩7,472 | ₩8,519 | 0.00% | 6.7천 |
| 2026.09.30 | ₩9,082 | ₩9,082 | ₩8,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,707 |
| -4.14% |
| 1.8천 |
| 2026.09.29 | ₩9,324 | ₩9,384 | ₩8,915 | ₩9,270 | -0.58% | 5.5천 |
|---|
| 2026.09.28 | ₩9,284 | ₩9,471 | ₩8,606 | ₩8,988 | -3.18% | 8.9천 |
|---|
| 2026.09.25 | ₩9,136 | ₩10,062 | ₩8,438 | ₩9,559 | +4.63% | 1.9만 |
|---|
| 2026.09.24 | ₩9,431 | ₩9,652 | ₩9,203 | ₩9,250 | -1.92% | 8.4천 |
|---|
| 2026.09.23 | ₩9,740 | ₩10,209 | ₩9,404 | ₩9,559 | -1.86% | 1.9만 |
|---|
| 2026.09.22 | ₩9,458 | ₩9,740 | ₩9,183 | ₩9,713 | +2.70% | 9.4천 |
|---|
| 2026.09.21 | ₩9,404 | ₩9,666 | ₩9,377 | ₩9,451 | +0.50% | 2.3천 |
|---|
| 2026.09.18 | ₩9,619 | ₩10,243 | ₩9,377 | ₩9,377 | -2.51% | 1.2만 |
|---|
| 2026.09.17 | ₩9,659 | ₩9,948 | ₩9,632 | ₩9,632 | -0.28% | 1.2만 |
|---|
| 2026.09.16 | ₩10,082 | ₩10,082 | ₩9,377 | ₩9,404 | -6.72% | 1.2만 |
|---|
| 2026.09.15 | ₩10,310 | ₩10,310 | ₩9,686 | ₩9,686 | -6.05% | 1.4만 |
|---|
| 2026.09.14 | ₩10,062 | ₩11,289 | ₩9,713 | ₩9,926 | -1.35% | 3.8만 |
|---|
| 2026.09.11 | ₩9,941 | ₩12,047 | ₩9,485 | ₩9,612 | -3.31% | 6.6만 |
|---|
| 2026.09.10 | ₩9,445 | ₩9,887 | ₩9,391 | ₩9,635 | +2.02% | 1.5만 |
|---|
| 2026.09.09 | ₩9,592 | ₩9,592 | ₩9,592 | ₩9,592 | 0.00% | 1.1천 |
|---|
| 2026.09.08 | ₩9,619 | ₩9,675 | ₩9,619 | ₩9,675 | +0.59% | 1천 |
|---|
| 2026.09.04 | ₩9,793 | ₩9,793 | ₩9,793 | ₩9,793 | 0.00% | 1.1천 |
|---|
| 2026.09.03 | ₩9,820 | ₩9,820 | ₩9,820 | ₩9,820 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩9,860 | ₩10,015 | ₩9,525 | ₩9,820 | -0.41% | 5.2천 |
|---|
| 2026.09.01 | ₩9,740 | ₩9,807 | ₩9,585 | ₩9,585 | -1.58% | 3.3천 |
|---|
| 2026.08.31 | ₩9,807 | ₩10,196 | ₩9,693 | ₩9,995 | +1.92% | 5.4천 |
|---|
| 2026.08.28 | ₩9,435 | ₩9,538 | ₩9,435 | ₩9,538 | +1.09% | 1.4천 |
|---|
| 2026.08.27 | ₩9,512 | ₩9,512 | ₩9,512 | ₩9,512 | 0.00% | 1.3천 |
|---|
| 2026.08.26 | ₩9,793 | ₩9,981 | ₩9,377 | ₩9,391 | -4.11% | 3.3천 |
|---|
| 2026.08.25 | ₩9,995 | ₩10,062 | ₩9,726 | ₩10,062 | +0.67% | 5.2천 |
|---|
| 2026.08.24 | ₩9,793 | ₩10,410 | ₩9,793 | ₩9,807 | +0.14% | 3.8천 |
|---|
| 2026.08.21 | ₩9,766 | ₩9,887 | ₩9,479 | ₩9,780 | +0.14% | 4천 |
|---|
| 2026.08.20 | ₩9,914 | ₩10,062 | ₩9,324 | ₩10,048 | +1.35% | 1.1만 |
|---|
| 2026.08.19 | ₩9,391 | ₩10,585 | ₩9,391 | ₩10,088 | +7.43% | 4.7천 |
|---|
| 2026.08.18 | ₩10,974 | ₩10,974 | ₩8,666 | ₩9,243 | -15.77% | 3.2만 |
|---|
| 2026.08.17 | ₩11,323 | ₩11,846 | ₩11,323 | ₩11,618 | +2.61% | 1.8만 |
|---|
| 2026.08.14 | ₩10,960 | ₩11,497 | ₩10,960 | ₩11,139 | +1.63% | 1.4만 |
|---|
| 2026.08.13 | ₩10,880 | ₩10,880 | ₩10,867 | ₩10,867 | -0.12% | 1.8천 |
|---|
| 2026.08.12 | ₩10,746 | ₩11,885 | ₩10,746 | ₩11,242 | +4.62% | 1.5만 |
|---|
| 2026.08.11 | ₩10,437 | ₩10,920 | ₩10,296 | ₩10,920 | +4.63% | 1.1만 |
|---|
| 2026.08.10 | ₩10,934 | ₩11,215 | ₩10,799 | ₩10,840 | -0.86% | 6.5천 |
|---|
| 2026.08.07 | ₩11,631 | ₩11,631 | ₩10,893 | ₩10,907 | -6.23% | 3.6천 |
|---|
| 2026.08.06 | ₩11,095 | ₩11,383 | ₩10,960 | ₩11,189 | +0.85% | 4.2천 |
|---|
| 2026.08.05 | ₩11,537 | ₩11,537 | ₩10,585 | ₩11,282 | -2.21% | 1.1만 |
|---|
| 2026.08.04 | ₩11,671 | ₩12,678 | ₩11,350 | ₩11,779 | +0.92% | 4만 |
|---|
| 2026.08.03 | ₩10,732 | ₩11,853 | ₩10,732 | ₩11,618 | +8.25% | 9.5천 |
|---|
| 2026.07.31 | ₩11,403 | ₩11,671 | ₩10,759 | ₩10,934 | -4.12% | 2.5만 |
|---|
| 2026.07.30 | ₩11,497 | ₩11,725 | ₩11,417 | ₩11,725 | +1.98% | 1.4만 |
|---|
| 2026.07.29 | ₩11,336 | ₩11,631 | ₩11,068 | ₩11,376 | +0.36% | 1.1만 |
|---|
| 2026.07.28 | ₩10,102 | ₩11,269 | ₩10,102 | ₩11,095 | +9.83% | 2.7만 |
|---|
| 2026.07.27 | ₩9,793 | ₩10,291 | ₩9,793 | ₩10,291 | +5.08% | 3천 |
|---|
| 2026.07.24 | ₩9,901 | ₩10,156 | ₩9,740 | ₩9,740 | -1.63% | 4.8천 |
|---|
| 2026.07.23 | ₩8,962 | ₩10,142 | ₩8,921 | ₩10,142 | +13.17% | 1.2만 |
|---|
| 2026.07.22 | ₩9,471 | ₩9,793 | ₩9,129 | ₩9,216 | -2.69% | 1.6만 |
|---|
| 2026.07.21 | ₩10,088 | ₩10,088 | ₩9,391 | ₩9,391 | -6.91% | 6.6천 |
|---|
| 2026.07.20 | ₩9,785 | ₩10,169 | ₩9,785 | ₩10,062 | +2.82% | 4천 |
|---|
| 2026.07.17 | ₩9,921 | ₩9,927 | ₩9,874 | ₩9,927 | +0.07% | 2.5천 |
|---|
| 2026.07.16 | ₩9,961 | ₩10,042 | ₩9,740 | ₩9,968 | +0.07% | 1.1만 |
|---|
| 2026.07.15 | ₩10,062 | ₩10,115 | ₩9,714 | ₩9,907 | -1.53% | 1.1만 |
|---|
| 2026.07.14 | ₩9,109 | ₩10,625 | ₩9,109 | ₩9,807 | +7.66% | 4.7만 |
|---|
| 2026.07.13 | ₩9,954 | ₩9,954 | ₩8,841 | ₩8,948 | -10.11% | 9.3천 |
|---|
| 2026.07.10 | ₩8,720 | ₩9,525 | ₩8,666 | ₩9,404 | +7.85% | 8.8천 |
|---|
| 2026.07.09 | ₩9,418 | ₩9,686 | ₩8,599 | ₩8,908 | -5.41% | 8.9만 |
|---|
| 2026.07.08 | ₩9,123 | ₩10,008 | ₩8,760 | ₩9,673 | +6.03% | 2.9만 |
|---|
| 2026.07.07 | ₩9,203 | ₩9,525 | ₩8,888 | ₩9,257 | +0.58% | 2.5만 |
|---|
| 2026.07.06 | ₩9,740 | ₩9,740 | ₩8,720 | ₩9,284 | -4.68% | 6.6만 |
|---|
| 2026.07.02 | ₩9,404 | ₩10,867 | ₩8,747 | ₩9,351 | -0.57% | 10만 |
|---|
| 2026.07.01 | ₩9,726 | ₩10,075 | ₩9,659 | ₩9,659 | -0.69% | 2만 |
|---|
| 2026.06.30 | ₩8,827 | ₩10,075 | ₩8,827 | ₩9,619 | +8.97% | 3.4만 |
|---|
| 2026.06.29 | ₩8,720 | ₩9,055 | ₩8,445 | ₩8,801 | +0.92% | 1만 |
|---|
| 2026.06.26 | ₩8,210 | ₩8,928 | ₩8,123 | ₩8,814 | +7.35% | 21만 |
|---|
| 2026.06.25 | ₩8,103 | ₩8,398 | ₩7,875 | ₩8,237 | +1.66% | 4.2만 |
|---|
| 2026.06.24 | ₩7,754 | ₩9,041 | ₩7,754 | ₩8,183 | +5.54% | 4.1만 |
|---|
| 2026.06.23 | ₩7,647 | ₩8,398 | ₩7,620 | ₩8,090 | +5.79% | 11.2만 |
|---|
| 2026.06.22 | ₩7,781 | ₩8,049 | ₩7,620 | ₩7,768 | -0.17% | 2.8만 |
|---|
| 2026.06.18 | ₩7,513 | ₩8,221 | ₩7,372 | ₩7,815 | +4.02% | 6.5만 |
|---|
| 2026.06.17 | ₩8,116 | ₩8,116 | ₩7,191 | ₩7,405 | -8.76% | 13.8만 |
|---|
| 2026.06.16 | ₩8,304 | ₩8,599 | ₩7,753 | ₩8,103 | -2.42% | 3.2만 |
|---|
| 2026.06.15 | ₩8,157 | ₩9,592 | ₩8,116 | ₩8,116 | -0.49% | 1.7만 |
|---|
| 2026.06.12 | ₩8,469 | ₩8,613 | ₩7,929 | ₩8,318 | -1.79% | 2.6만 |
|---|
| 2026.06.11 | ₩8,559 | ₩8,720 | ₩8,063 | ₩8,157 | -4.70% | 1.5만 |
|---|
| 2026.06.10 | ₩8,452 | ₩9,356 | ₩8,170 | ₩8,291 | -1.90% | 2.8만 |
|---|
| 2026.06.09 | ₩8,881 | ₩9,324 | ₩7,875 | ₩8,331 | -6.19% | 3.4만 |
|---|
| 2026.06.08 | ₩9,766 | ₩9,766 | ₩8,841 | ₩8,921 | -8.65% | 2.3만 |
|---|
| 2026.06.05 | ₩9,565 | ₩9,605 | ₩9,391 | ₩9,391 | -1.82% | 5.1만 |
|---|
| 2026.06.04 | ₩10,491 | ₩10,638 | ₩9,324 | ₩9,485 | -9.59% | 1.5만 |
|---|
| 2026.06.03 | ₩9,753 | ₩9,847 | ₩9,498 | ₩9,512 | -2.48% | 4.1만 |
|---|
| 2026.06.02 | ₩10,249 | ₩10,867 | ₩9,538 | ₩9,740 | -4.97% | 1.2만 |
|---|
| 2026.06.01 | ₩9,860 | ₩10,370 | ₩9,860 | ₩10,008 | +1.50% | 7.5천 |
|---|
| 2026.05.29 | ₩9,538 | ₩10,934 | ₩9,538 | ₩10,075 | +5.63% | 2.2만 |
|---|
| 2026.05.28 | ₩10,115 | ₩10,337 | ₩9,284 | ₩9,538 | -5.70% | 2.2만 |
|---|
| 2026.05.27 | ₩9,713 | ₩10,236 | ₩9,552 | ₩9,780 | +0.69% | 3만 |
|---|
| 2026.05.26 | ₩10,142 | ₩10,377 | ₩9,485 | ₩9,646 | -4.89% | 1.7만 |
|---|
| 2026.05.22 | ₩11,202 | ₩11,383 | ₩9,619 | ₩9,659 | -13.77% | 3.5만 |
|---|
| 2026.05.21 | ₩10,464 | ₩11,088 | ₩10,209 | ₩10,209 | -2.44% | 3.6만 |
|---|
| 2026.05.20 | ₩10,813 | ₩10,813 | ₩10,464 | ₩10,464 | -3.23% | 5.1천 |
|---|
| 2026.05.19 | ₩11,524 | ₩11,712 | ₩10,162 | ₩10,665 | -7.45% | 6.8만 |
|---|
| 2026.05.18 | ₩11,376 | ₩12,027 | ₩10,954 | ₩11,148 | -2.00% | 1.6만 |
|---|
| 2026.05.15 | ₩11,269 | ₩12,208 | ₩10,679 | ₩11,457 | +1.67% | 4.8만 |
|---|
| 2026.05.14 | ₩12,865 | ₩12,865 | ₩9,988 | ₩11,390 | -11.47% | 4.3만 |
|---|
| 2026.05.13 | ₩11,698 | ₩12,865 | ₩10,867 | ₩11,859 | +1.38% | 6만 |
|---|
| 2026.05.12 | ₩11,873 | ₩13,040 | ₩11,356 | ₩11,658 | -1.81% | 5.7만 |
|---|
| 2026.05.11 | ₩10,706 | ₩11,886 | ₩10,343 | ₩11,806 | +10.28% | 2.5만 |
|---|
| 2026.05.08 | ₩10,504 | ₩12,114 | ₩9,780 | ₩10,907 | +3.83% | 1.5만 |
|---|
| 2026.05.07 | ₩10,813 | ₩10,813 | ₩10,200 | ₩10,504 | -2.85% | 2만 |
|---|
| 2026.05.06 | ₩10,424 | ₩10,813 | ₩9,391 | ₩10,739 | +3.02% | 4.2만 |
|---|
| 2026.05.05 | ₩9,471 | ₩10,484 | ₩9,471 | ₩10,236 | +8.07% | 2.3만 |
|---|
| 2026.05.04 | ₩9,659 | ₩9,927 | ₩9,257 | ₩9,605 | -0.56% | 3.4만 |
|---|
| 2026.05.01 | ₩9,744 | ₩9,804 | ₩9,277 | ₩9,445 | -3.07% | 1.2만 |
|---|
| 2026.04.30 | ₩9,337 | ₩9,921 | ₩9,116 | ₩9,277 | -0.65% | 2.7만 |
|---|
| 2026.04.29 | ₩10,075 | ₩10,075 | ₩9,002 | ₩9,284 | -7.86% | 7만 |
|---|
| 2026.04.28 | ₩9,391 | ₩10,129 | ₩9,391 | ₩9,538 | +1.57% | 3.9만 |
|---|
| 2026.04.27 | ₩9,391 | ₩10,182 | ₩9,136 | ₩9,364 | -0.29% | 7.4만 |
|---|
| 2026.04.24 | ₩9,512 | ₩9,780 | ₩8,720 | ₩8,814 | -7.33% | 5.4만 |
|---|
| 2026.04.23 | ₩9,398 | ₩10,278 | ₩8,970 | ₩9,364 | -0.36% | 4.5만 |
|---|
| 2026.04.22 | ₩9,458 | ₩10,424 | ₩9,230 | ₩9,498 | +0.43% | 6.3만 |
|---|
| 2026.04.21 | ₩9,257 | ₩9,552 | ₩8,760 | ₩9,190 | -0.72% | 2.9만 |
|---|
| 2026.04.20 | ₩8,398 | ₩9,029 | ₩8,398 | ₩8,921 | +6.23% | 1.1만 |
|---|
| 2026.04.17 | ₩8,492 | ₩9,216 | ₩8,492 | ₩8,760 | +3.16% | 2.5만 |
|---|
| 2026.04.16 | ₩8,854 | ₩9,184 | ₩8,653 | ₩8,666 | -2.12% | 1.4만 |
|---|
| 2026.04.15 | ₩8,505 | ₩8,881 | ₩8,264 | ₩8,720 | +2.52% | 2.3만 |
|---|
| 2026.04.14 | ₩8,344 | ₩8,720 | ₩7,841 | ₩8,210 | -1.61% | 5.8만 |
|---|
| 2026.04.13 | ₩8,264 | ₩8,673 | ₩7,794 | ₩8,076 | -2.27% | 2.4만 |
|---|
| 2026.04.10 | ₩9,029 | ₩9,129 | ₩8,197 | ₩8,224 | -8.92% | 1.6만 |
|---|
| 2026.04.09 | ₩8,854 | ₩9,176 | ₩8,485 | ₩8,908 | +0.61% | 3.8만 |
|---|
| 2026.04.08 | ₩8,747 | ₩9,619 | ₩8,452 | ₩8,640 | -1.23% | 1.7만 |
|---|
| 2026.04.07 | ₩9,257 | ₩9,277 | ₩8,425 | ₩8,532 | -7.83% | 3.1만 |
|---|
| 2026.04.06 | ₩8,720 | ₩9,512 | ₩8,519 | ₩9,042 | +3.69% | 4.7만 |
|---|
| 2026.04.02 | ₩8,304 | ₩9,002 | ₩8,063 | ₩8,720 | +5.01% | 4.8만 |
|---|
| 2026.04.01 | ₩8,009 | ₩8,962 | ₩7,848 | ₩8,653 | +8.04% | 6.8만 |
|---|
| 2026.03.31 | ₩7,835 | ₩8,915 | ₩7,513 | ₩7,955 | +1.54% | 9만 |
|---|
| 2026.03.30 | ₩8,881 | ₩9,257 | ₩7,358 | ₩7,929 | -10.73% | 16.5만 |
|---|
| 2026.03.27 | ₩9,552 | ₩9,552 | ₩8,733 | ₩8,868 | -7.16% | 2.9만 |
|---|
| 2026.03.26 | ₩9,257 | ₩9,673 | ₩9,165 | ₩9,216 | -0.43% | 2.6만 |
|---|
| 2026.03.25 | ₩9,404 | ₩9,498 | ₩9,243 | ₩9,243 | -1.71% | 1.3만 |
|---|
| 2026.03.24 | ₩9,416 | ₩9,552 | ₩8,995 | ₩9,216 | -2.12% | 2.3만 |
|---|
| 2026.03.23 | ₩9,055 | ₩9,485 | ₩8,237 | ₩9,257 | +2.22% | 8.4만 |
|---|
| 2026.03.20 | ₩8,304 | ₩9,096 | ₩8,304 | ₩8,948 | +7.75% | 4.5만 |
|---|
| 2026.03.19 | ₩8,586 | ₩9,029 | ₩8,036 | ₩8,801 | +2.50% | 3.9만 |
|---|
| 2026.03.18 | ₩9,190 | ₩9,190 | ₩7,955 | ₩8,532 | -7.15% | 8만 |
|---|
| 2026.03.17 | ₩9,605 | ₩9,827 | ₩9,123 | ₩9,190 | -4.33% | 7.5만 |
|---|
| 2026.03.16 | ₩9,525 | ₩10,062 | ₩9,257 | ₩9,324 | -2.11% | 7.6만 |
|---|
| 2026.03.13 | ₩9,860 | ₩10,048 | ₩9,257 | ₩9,431 | -4.35% | 4.1만 |
|---|
| 2026.03.12 | ₩9,538 | ₩10,586 | ₩9,123 | ₩9,431 | -1.13% | 8.6만 |
|---|
| 2026.03.11 | ₩9,243 | ₩9,974 | ₩8,552 | ₩9,149 | -1.02% | 7.6만 |
|---|
| 2026.03.10 | ₩9,216 | ₩9,752 | ₩8,700 | ₩9,042 | -1.89% | 6.9만 |
|---|
| 2026.03.09 | ₩9,418 | ₩9,686 | ₩8,445 | ₩9,015 | -4.27% | 3.2만 |
|---|
| 2026.03.06 | ₩9,699 | ₩9,793 | ₩8,854 | ₩9,592 | -1.11% | 11.4만 |
|---|
| 2026.03.05 | ₩9,646 | ₩10,135 | ₩9,021 | ₩9,310 | -3.48% | 4.5만 |
|---|
| 2026.03.04 | ₩9,592 | ₩9,954 | ₩8,988 | ₩9,404 | -1.96% | 5.6만 |
|---|
| 2026.03.03 | ₩9,673 | ₩10,122 | ₩9,123 | ₩9,123 | -5.69% | 3.4만 |
|---|
| 2026.03.02 | ₩10,169 | ₩10,404 | ₩9,525 | ₩9,552 | -6.07% | 17.7만 |
|---|
| 2026.02.27 | ₩10,182 | ₩10,692 | ₩9,793 | ₩10,249 | +0.66% | 4.4만 |
|---|
| 2026.02.26 | ₩10,571 | ₩11,068 | ₩9,525 | ₩9,995 | -5.46% | 3.1만 |
|---|
| 2026.02.25 | ₩9,659 | ₩10,531 | ₩9,391 | ₩10,075 | +4.31% | 19.1만 |
|---|
| 2026.02.24 | ₩9,270 | ₩9,699 | ₩9,136 | ₩9,136 | -1.45% | 4.7만 |
|---|
| 2026.02.23 | ₩8,573 | ₩9,398 | ₩8,573 | ₩8,975 | +4.69% | 5만 |
|---|
| 2026.02.20 | ₩8,197 | ₩9,042 | ₩8,076 | ₩8,693 | +6.06% | 6.9만 |
|---|
| 2026.02.19 | ₩8,103 | ₩8,656 | ₩8,103 | ₩8,116 | +0.17% | 1.4만 |
|---|
| 2026.02.18 | ₩8,371 | ₩8,573 | ₩8,063 | ₩8,063 | -3.69% | 1.2만 |
|---|
| 2026.02.17 | ₩7,929 | ₩8,479 | ₩7,446 | ₩8,217 | +3.64% | 4.5만 |
|---|
| 2026.02.13 | ₩7,741 | ₩8,656 | ₩7,582 | ₩7,888 | +1.91% | 9.9만 |
|---|
| 2026.02.12 | ₩7,459 | ₩8,693 | ₩6,775 | ₩7,794 | +4.50% | 17.9만 |
|---|
| 2026.02.11 | ₩7,325 | ₩7,472 | ₩6,721 | ₩7,379 | +0.73% | 6.7만 |
|---|
| 2026.02.10 | ₩6,721 | ₩7,692 | ₩6,708 | ₩7,405 | +10.18% | 2.5만 |
|---|
| 2026.02.09 | ₩7,405 | ₩7,405 | ₩6,097 | ₩6,748 | -8.88% | 2.4만 |
|---|
| 2026.02.06 | ₩6,346 | ₩6,896 | ₩6,037 | ₩6,614 | +4.23% | 2.2만 |
|---|
| 2026.02.05 | ₩6,735 | ₩7,184 | ₩5,527 | ₩5,983 | -11.16% | 17.8만 |
|---|
| 2026.02.04 | ₩6,721 | ₩7,218 | ₩6,502 | ₩6,634 | -1.30% | 3.2만 |
|---|
| 2026.02.03 | ₩6,936 | ₩7,110 | ₩6,413 | ₩6,735 | -2.90% | 7.4만 |
|---|
| 2026.02.02 | ₩7,204 | ₩7,369 | ₩6,721 | ₩6,875 | -4.56% | 3.4만 |
|---|
| 2026.01.30 | ₩6,775 | ₩7,470 | ₩6,547 | ₩7,271 | +7.33% | 4.5만 |
|---|
| 2026.01.29 | ₩7,197 | ₩7,197 | ₩6,509 | ₩6,788 | -5.68% | 3.4만 |
|---|
| 2026.01.28 | ₩7,808 | ₩8,310 | ₩6,989 | ₩7,043 | -9.79% | 3만 |
|---|
| 2026.01.27 | ₩7,244 | ₩7,867 | ₩7,244 | ₩7,754 | +7.04% | 5.8만 |
|---|
| 2026.01.26 | ₩7,379 | ₩7,971 | ₩6,842 | ₩6,869 | -6.91% | 5.6만 |
|---|
| 2026.01.23 | ₩8,049 | ₩8,452 | ₩7,499 | ₩7,513 | -6.67% | 4.1만 |
|---|
| 2026.01.22 | ₩8,626 | ₩9,082 | ₩8,244 | ₩8,344 | -3.27% | 4.3만 |
|---|
| 2026.01.21 | ₩7,888 | ₩8,371 | ₩7,519 | ₩8,304 | +5.27% | 4.9만 |
|---|
| 2026.01.20 | ₩7,620 | ₩8,452 | ₩7,231 | ₩7,982 | +4.75% | 2.3만 |
|---|
| 2026.01.16 | ₩7,808 | ₩8,292 | ₩7,674 | ₩7,674 | -1.72% | 4.2만 |
|---|
| 2026.01.15 | ₩7,848 | ₩8,780 | ₩7,781 | ₩8,049 | +2.56% | 2.5만 |
|---|
| 2026.01.14 | ₩7,887 | ₩8,022 | ₩7,338 | ₩7,714 | -2.19% | 3.9만 |
|---|
| 2026.01.13 | ₩7,379 | ₩8,385 | ₩7,311 | ₩7,741 | +4.91% | 7.1만 |
|---|
| 2026.01.12 | ₩6,480 | ₩7,466 | ₩6,144 | ₩7,218 | +11.39% | 7.3만 |
|---|
| 2026.01.09 | ₩6,936 | ₩7,613 | ₩6,252 | ₩6,319 | -8.90% | 4.2만 |
|---|
| 2026.01.08 | ₩5,594 | ₩7,628 | ₩5,567 | ₩6,896 | +23.26% | 25.5만 |
|---|
| 2026.01.07 | ₩6,399 | ₩6,680 | ₩5,514 | ₩5,554 | -13.21% | 2.7만 |
|---|
| 2026.01.06 | ₩6,372 | ₩6,533 | ₩6,198 | ₩6,292 | -1.26% | 9천 |
|---|
| 2026.01.05 | ₩6,346 | ₩6,641 | ₩6,191 | ₩6,413 | +1.06% | 3.9만 |
|---|
| 2026.01.02 | ₩6,627 | ₩7,057 | ₩6,198 | ₩6,305 | -4.86% | 3.6만 |
|---|
| 2025.12.31 | ₩6,372 | ₩7,070 | ₩6,372 | ₩6,802 | +6.74% | 4.4만 |
|---|
| 2025.12.30 | ₩6,198 | ₩6,621 | ₩6,198 | ₩6,359 | +2.60% | 2.2만 |
|---|
| 2025.12.29 | ₩6,453 | ₩6,587 | ₩6,117 | ₩6,211 | -3.74% | 6.9만 |
|---|
| 2025.12.26 | ₩7,057 | ₩7,057 | ₩6,574 | ₩6,587 | -6.65% | 5.1만 |
|---|
| 2025.12.24 | ₩6,916 | ₩7,074 | ₩6,721 | ₩6,735 | -2.62% | 2.9만 |
|---|
| 2025.12.23 | ₩6,869 | ₩7,372 | ₩6,735 | ₩6,735 | -1.95% | 3.6만 |
|---|
| 2025.12.22 | ₩6,869 | ₩7,150 | ₩6,690 | ₩6,909 | +0.59% | 3.8만 |
|---|
| 2025.12.19 | ₩7,164 | ₩7,781 | ₩6,976 | ₩6,989 | -2.43% | 4.1만 |
|---|
| 2025.12.18 | ₩7,982 | ₩8,218 | ₩6,989 | ₩7,110 | -10.92% | 11.8만 |
|---|
| 2025.12.17 | ₩7,714 | ₩8,311 | ₩7,633 | ₩7,633 | -1.04% | 7.2만 |
|---|
| 2025.12.16 | ₩8,546 | ₩8,546 | ₩7,674 | ₩7,674 | -10.20% | 7만 |
|---|
| 2025.12.15 | ₩8,371 | ₩8,873 | ₩7,714 | ₩7,915 | -5.45% | 5.7만 |
|---|
| 2025.12.12 | ₩8,344 | ₩8,760 | ₩7,687 | ₩7,969 | -4.50% | 14만 |
|---|
| 2025.12.11 | ₩8,385 | ₩9,297 | ₩7,915 | ₩8,398 | +0.16% | 13.4만 |
|---|
| 2025.12.10 | ₩8,666 | ₩9,658 | ₩7,674 | ₩8,318 | -4.02% | 18.7만 |
|---|
| 2025.12.09 | ₩7,338 | ₩9,713 | ₩6,976 | ₩9,002 | +22.67% | 20.1만 |
|---|
| 2025.12.08 | ₩9,069 | ₩9,069 | ₩7,593 | ₩7,821 | -13.76% | 4.7만 |
|---|
| 2025.12.05 | ₩9,109 | ₩9,284 | ₩8,452 | ₩8,921 | -2.06% | 3.1만 |
|---|
| 2025.12.04 | ₩8,894 | ₩9,364 | ₩8,566 | ₩9,109 | +2.41% | 7.8만 |
|---|
| 2025.12.03 | ₩8,921 | ₩9,827 | ₩8,438 | ₩8,921 | 0.00% | 1.8만 |
|---|
| 2025.12.02 | ₩9,002 | ₩9,290 | ₩8,720 | ₩8,720 | -3.13% | 1.2만 |
|---|
| 2025.12.01 | ₩8,573 | ₩9,243 | ₩8,371 | ₩8,894 | +3.76% | 3.5만 |
|---|
| 2025.11.28 | ₩9,176 | ₩9,176 | ₩8,881 | ₩8,921 | -2.78% | 7.5천 |
|---|
| 2025.11.26 | ₩9,391 | ₩9,391 | ₩8,787 | ₩9,190 | -2.14% | 3만 |
|---|
| 2025.11.25 | ₩9,592 | ₩9,592 | ₩9,270 | ₩9,424 | -1.75% | 8.1천 |
|---|
| 2025.11.24 | ₩10,236 | ₩10,236 | ₩9,123 | ₩9,525 | -6.95% | 4.1만 |
|---|
| 2025.11.21 | ₩10,424 | ₩10,551 | ₩10,236 | ₩10,236 | -1.80% | 1.9천 |
|---|
| 2025.11.20 | ₩9,726 | ₩10,934 | ₩9,310 | ₩10,317 | +6.07% | 8.2만 |
|---|
| 2025.11.19 | ₩9,646 | ₩10,331 | ₩9,391 | ₩10,062 | +4.31% | 5.8만 |
|---|
| 2025.11.18 | ₩9,337 | ₩10,236 | ₩9,163 | ₩9,887 | +5.89% | 2만 |
|---|
| 2025.11.17 | ₩9,123 | ₩9,485 | ₩9,123 | ₩9,351 | +2.50% | 1.3만 |
|---|
| 2025.11.14 | ₩9,055 | ₩9,485 | ₩8,566 | ₩9,351 | +3.26% | 9.4만 |
|---|
| 2025.11.13 | ₩9,284 | ₩10,317 | ₩9,069 | ₩9,270 | -0.14% | 6만 |
|---|
| 2025.11.12 | ₩9,431 | ₩9,820 | ₩9,324 | ₩9,471 | +0.43% | 7.3만 |
|---|
| 2025.11.11 | ₩9,498 | ₩9,827 | ₩9,257 | ₩9,592 | +0.99% | 6만 |
|---|
| 2025.11.10 | ₩9,927 | ₩10,732 | ₩9,525 | ₩9,659 | -2.70% | 4.1만 |
|---|
| 2025.11.07 | ₩11,001 | ₩11,001 | ₩8,653 | ₩9,552 | -13.17% | 10.6만 |
|---|
| 2025.11.06 | ₩8,988 | ₩10,732 | ₩8,881 | ₩10,612 | +18.06% | 19.8만 |
|---|
| 2025.11.05 | ₩11,739 | ₩11,739 | ₩9,458 | ₩9,659 | -17.71% | 49.4만 |
|---|