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 | ₩8,045 | ₩8,850 | ₩7,710 | ₩8,045 | 0.00% | 2.8만 |
| 2026.09.28–2026.10.02 | ₩9,279 | ₩9,467 | ₩7,469 | ₩8,515 | -8.24% | 2.3만 |
| 2026.09.21–2026.09.25 | ₩9,400 | ₩10,204 | ₩8,434 | ₩9,554 | +1.64% | 5.8만 |
| 2026.09.14–2026.09.18 | ₩10,057 | ₩11,284 | ₩9,373 | ₩9,373 | -6.80% | 8.7만 |
| 2026.09.08–2026.09.11 | ₩9,614 | ₩12,041 | ₩9,386 | ₩9,608 | -0.07% | 8.3만 |
| 2026.08.31–2026.09.04 | ₩9,802 | ₩10,191 | ₩9,520 | ₩9,789 | -0.14% | 1.5만 |
| 2026.08.24–2026.08.28 | ₩9,789 | ₩10,405 | ₩9,373 | ₩9,534 | -2.60% | 1.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,840 |
| ₩8,662 |
| ₩9,775 |
| -13.63% |
| 6.9만 |
| 2026.08.10–2026.08.14 | ₩10,928 | ₩11,879 | ₩10,291 | ₩11,133 | +1.88% | 4.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,727 | ₩12,672 | ₩10,580 | ₩10,902 | +1.63% | 6.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,789 | ₩11,719 | ₩9,789 | ₩10,928 | +11.64% | 8만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,781 | ₩10,164 | ₩8,917 | ₩9,735 | -0.47% | 4.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,949 | ₩10,620 | ₩8,837 | ₩9,923 | -0.27% | 8만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,735 | ₩10,003 | ₩8,595 | ₩9,400 | -3.44% | 21.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,716 | ₩10,861 | ₩8,441 | ₩9,346 | +7.23% | 16.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,777 | ₩9,036 | ₩7,616 | ₩8,810 | +13.28% | 43.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,153 | ₩9,587 | ₩7,187 | ₩7,811 | -4.19% | 25.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,762 | ₩9,762 | ₩7,871 | ₩8,314 | -14.84% | 12.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,856 | ₩10,861 | ₩9,319 | ₩9,386 | -4.76% | 12.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,137 | ₩10,928 | ₩9,279 | ₩10,070 | -0.66% | 9.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,371 | ₩12,021 | ₩9,614 | ₩9,654 | -15.09% | 15.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩10,700 | ₩13,034 | ₩9,983 | ₩11,451 | +7.02% | 23.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,654 | ₩12,108 | ₩9,252 | ₩10,902 | +12.92% | 13.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,386 | ₩10,177 | ₩8,997 | ₩9,440 | +0.57% | 22.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,394 | ₩10,419 | ₩8,394 | ₩8,810 | +4.95% | 20.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,260 | ₩9,212 | ₩7,791 | ₩8,756 | +6.01% | 14.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,716 | ₩9,614 | ₩8,193 | ₩8,220 | -5.69% | 14.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,877 | ₩9,252 | ₩7,355 | ₩8,716 | -1.81% | 37만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,051 | ₩9,668 | ₩8,233 | ₩8,863 | -2.07% | 17.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,520 | ₩10,057 | ₩7,952 | ₩8,944 | -6.06% | 31.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,413 | ₩10,581 | ₩8,441 | ₩9,427 | +0.14% | 30.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,164 | ₩10,399 | ₩8,850 | ₩9,587 | -5.67% | 42.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,568 | ₩11,062 | ₩8,568 | ₩10,244 | +19.56% | 36.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,925 | ₩9,038 | ₩7,442 | ₩8,689 | +9.64% | 14만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,402 | ₩8,689 | ₩6,094 | ₩7,884 | +6.52% | 39.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,201 | ₩7,366 | ₩5,525 | ₩6,611 | -8.19% | 34.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,375 | ₩8,306 | ₩6,506 | ₩7,268 | -1.45% | 22.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,616 | ₩9,078 | ₩7,227 | ₩7,509 | -1.41% | 15.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,477 | ₩8,776 | ₩6,141 | ₩7,670 | +18.43% | 24.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,342 | ₩7,624 | ₩5,511 | ₩6,316 | -0.42% | 37.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,450 | ₩7,067 | ₩6,115 | ₩6,302 | -2.29% | 17.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,865 | ₩7,368 | ₩6,570 | ₩6,584 | -4.10% | 15.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,367 | ₩8,869 | ₩6,973 | ₩6,986 | -16.51% | 35.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,064 | ₩9,708 | ₩6,973 | ₩7,965 | -12.13% | 70.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,568 | ₩9,822 | ₩8,367 | ₩8,917 | +4.07% | 17.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,231 | ₩10,231 | ₩8,783 | ₩8,917 | -12.84% | 8.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,118 | ₩10,928 | ₩9,118 | ₩10,231 | +12.21% | 17.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,923 | ₩10,727 | ₩8,562 | ₩9,346 | -5.81% | 32.8만 |
|---|
| 2025.11.05–2025.11.07 | ₩11,733 | ₩11,733 | ₩8,649 | ₩9,547 | -18.63% | 79.8만 |
|---|