시장 데이터를 불러오는 중
전체 종목
엔라이트 리뉴어블 에너지 과거 주가
Enlight Renewable Energy Ltd. - Ordinary Shares · ENLT · NASDAQ
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Enlight Renewable Energy Ltd. - Ordinary Shares · ENLT · NASDAQ
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩89,845 | ₩90,413 | ₩88,322 | ₩90,059 | +0.24% | 10.4만 |
| 2026.10.08 | ₩88,135 | ₩90,179 | ₩88,135 | ₩89,658 | +1.73% | 13.2만 |
| 2026.10.07 | ₩88,536 | ₩88,536 | ₩86,532 | ₩88,282 | -0.29% | 15.7만 |
| 2026.10.06 | ₩91,181 | ₩91,426 | ₩90,032 | ₩90,286 | -0.98% | 16.2만 |
| 2026.10.05 | ₩88,977 | ₩89,244 | ₩87,467 | ₩88,095 | -0.99% | 15.6만 |
| 2026.10.02 | ₩88,910 | ₩90,113 | ₩88,292 | ₩88,950 | +0.05% | 17.2만 |
| 2026.10.01 | ₩86,586 | ₩87,855 | ₩85,998 | ₩87,240 | +0.76% | 16.6만 |
| 2026.09.30 | ₩93,626 | ₩93,626 | ₩92,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,731 |
| -0.96% |
| 8.4만 |
| 2026.09.29 | ₩91,849 | ₩93,479 | ₩91,382 | ₩93,426 | +1.72% | 21.5만 |
|---|
| 2026.09.28 | ₩91,943 | ₩92,851 | ₩90,847 | ₩91,849 | -0.10% | 19.1만 |
|---|
| 2026.09.25 | ₩92,718 | ₩94,000 | ₩92,324 | ₩92,811 | +0.10% | 13.8만 |
|---|
| 2026.09.24 | ₩91,783 | ₩92,638 | ₩91,115 | ₩92,010 | +0.25% | 21.7만 |
|---|
| 2026.09.23 | ₩100,667 | ₩100,800 | ₩96,298 | ₩96,873 | -3.77% | 10.6만 |
|---|
| 2026.09.22 | ₩98,703 | ₩99,197 | ₩97,881 | ₩98,235 | -0.47% | 14.4만 |
|---|
| 2026.09.21 | ₩99,317 | ₩101,989 | ₩98,382 | ₩100,667 | +1.36% | 29.3만 |
|---|
| 2026.09.18 | ₩100,132 | ₩101,001 | ₩98,382 | ₩100,199 | +0.07% | 53.2만 |
|---|
| 2026.09.17 | ₩100,707 | ₩101,529 | ₩99,598 | ₩99,892 | -0.81% | 19.3만 |
|---|
| 2026.09.16 | ₩96,686 | ₩97,493 | ₩94,775 | ₩95,644 | -1.08% | 29.4만 |
|---|
| 2026.09.15 | ₩94,668 | ₩94,762 | ₩92,183 | ₩92,918 | -1.85% | 19.6만 |
|---|
| 2026.09.14 | ₩96,966 | ₩98,810 | ₩96,525 | ₩97,701 | +0.76% | 24.5만 |
|---|
| 2026.09.11 | ₩99,905 | ₩99,949 | ₩98,663 | ₩99,157 | -0.75% | 6.1만 |
|---|
| 2026.09.10 | ₩99,050 | ₩99,852 | ₩98,142 | ₩98,823 | -0.23% | 12.7만 |
|---|
| 2026.09.09 | ₩103,125 | ₩103,806 | ₩101,348 | ₩101,762 | -1.32% | 23.5만 |
|---|
| 2026.09.08 | ₩103,179 | ₩105,156 | ₩102,270 | ₩103,553 | +0.36% | 20.2만 |
|---|
| 2026.09.04 | ₩104,247 | ₩106,011 | ₩104,181 | ₩105,436 | +1.14% | 11만 |
|---|
| 2026.09.03 | ₩101,963 | ₩103,947 | ₩101,696 | ₩103,486 | +1.49% | 10만 |
|---|
| 2026.09.02 | ₩102,203 | ₩102,537 | ₩100,867 | ₩102,177 | -0.03% | 11.7만 |
|---|
| 2026.09.01 | ₩101,736 | ₩102,350 | ₩99,558 | ₩100,106 | -1.60% | 24.1만 |
|---|
| 2026.08.31 | ₩102,925 | ₩104,929 | ₩102,604 | ₩104,388 | +1.42% | 17.2만 |
|---|
| 2026.08.28 | ₩106,078 | ₩107,146 | ₩103,325 | ₩103,593 | -2.34% | 13.2만 |
|---|
| 2026.08.27 | ₩108,188 | ₩108,683 | ₩106,358 | ₩107,641 | -0.51% | 11.8만 |
|---|
| 2026.08.26 | ₩105,142 | ₩105,637 | ₩104,434 | ₩105,196 | +0.05% | 15.1만 |
|---|
| 2026.08.25 | ₩107,667 | ₩109,271 | ₩107,307 | ₩107,774 | +0.10% | 22.2만 |
|---|
| 2026.08.24 | ₩106,719 | ₩106,973 | ₩102,938 | ₩103,720 | -2.81% | 24.7만 |
|---|
| 2026.08.21 | ₩107,173 | ₩108,469 | ₩105,623 | ₩106,772 | -0.37% | 12.2만 |
|---|
| 2026.08.20 | ₩107,988 | ₩109,324 | ₩105,877 | ₩106,331 | -1.53% | 13만 |
|---|
| 2026.08.19 | ₩110,353 | ₩110,673 | ₩106,719 | ₩107,654 | -2.45% | 21.5만 |
|---|
| 2026.08.18 | ₩111,609 | ₩112,370 | ₩110,673 | ₩111,462 | -0.13% | 12.7만 |
|---|
| 2026.08.17 | ₩113,011 | ₩113,479 | ₩110,954 | ₩111,609 | -1.24% | 17.8만 |
|---|
| 2026.08.14 | ₩114,895 | ₩116,378 | ₩113,579 | ₩114,147 | -0.65% | 7.2만 |
|---|
| 2026.08.13 | ₩115,884 | ₩116,164 | ₩114,414 | ₩114,895 | -0.85% | 10.1만 |
|---|
| 2026.08.12 | ₩113,719 | ₩116,017 | ₩112,965 | ₩113,573 | -0.13% | 25.4만 |
|---|
| 2026.08.11 | ₩110,860 | ₩112,290 | ₩109,845 | ₩110,406 | -0.41% | 9.6만 |
|---|
| 2026.08.10 | ₩111,007 | ₩111,007 | ₩108,188 | ₩108,188 | -2.54% | 16.7만 |
|---|
| 2026.08.07 | ₩112,677 | ₩114,227 | ₩110,433 | ₩113,319 | +0.57% | 9.3만 |
|---|
| 2026.08.06 | ₩110,567 | ₩114,494 | ₩109,885 | ₩112,744 | +1.97% | 23.1만 |
|---|
| 2026.08.05 | ₩117,367 | ₩117,367 | ₩109,845 | ₩110,072 | -6.22% | 49.9만 |
|---|
| 2026.08.04 | ₩120,733 | ₩122,764 | ₩117,153 | ₩120,961 | +0.19% | 43.2만 |
|---|
| 2026.08.03 | ₩110,887 | ₩111,856 | ₩109,391 | ₩110,486 | -0.36% | 26.1만 |
|---|
| 2026.07.31 | ₩115,723 | ₩116,098 | ₩110,647 | ₩112,838 | -2.49% | 12만 |
|---|
| 2026.07.30 | ₩111,956 | ₩115,964 | ₩111,956 | ₩114,601 | +2.36% | 24.5만 |
|---|
| 2026.07.29 | ₩112,744 | ₩113,265 | ₩107,080 | ₩108,242 | -3.99% | 21.7만 |
|---|
| 2026.07.28 | ₩118,756 | ₩119,114 | ₩115,055 | ₩116,004 | -2.32% | 26.9만 |
|---|
| 2026.07.27 | ₩121,869 | ₩124,501 | ₩119,050 | ₩122,016 | +0.12% | 26.4만 |
|---|
| 2026.07.24 | ₩119,985 | ₩120,005 | ₩114,975 | ₩116,231 | -3.13% | 11.6만 |
|---|
| 2026.07.23 | ₩119,130 | ₩121,548 | ₩118,155 | ₩120,506 | +1.16% | 11.6만 |
|---|
| 2026.07.22 | ₩121,976 | ₩123,980 | ₩121,976 | ₩122,377 | +0.33% | 10.5만 |
|---|
| 2026.07.21 | ₩119,999 | ₩120,560 | ₩116,685 | ₩119,584 | -0.35% | 12.3만 |
|---|
| 2026.07.20 | ₩123,031 | ₩123,365 | ₩117,901 | ₩118,369 | -3.79% | 17.9만 |
|---|
| 2026.07.17 | ₩120,025 | ₩123,586 | ₩117,727 | ₩121,321 | +1.08% | 11.4만 |
|---|
| 2026.07.16 | ₩124,033 | ₩124,474 | ₩118,048 | ₩118,957 | -4.09% | 22.3만 |
|---|
| 2026.07.15 | ₩121,749 | ₩123,308 | ₩117,794 | ₩121,254 | -0.41% | 16.9만 |
|---|
| 2026.07.14 | ₩120,279 | ₩121,328 | ₩118,088 | ₩120,573 | +0.24% | 30.4만 |
|---|
| 2026.07.13 | ₩112,664 | ₩112,738 | ₩110,371 | ₩110,807 | -1.65% | 11.8만 |
|---|
| 2026.07.10 | ₩109,591 | ₩111,337 | ₩109,003 | ₩109,832 | +0.22% | 14.2만 |
|---|
| 2026.07.09 | ₩108,616 | ₩110,847 | ₩107,868 | ₩108,883 | +0.25% | 17.6만 |
|---|
| 2026.07.08 | ₩110,486 | ₩112,343 | ₩108,229 | ₩111,622 | +1.03% | 20만 |
|---|
| 2026.07.07 | ₩110,727 | ₩111,235 | ₩107,788 | ₩109,818 | -0.82% | 21만 |
|---|
| 2026.07.06 | ₩112,971 | ₩119,758 | ₩112,544 | ₩118,943 | +5.29% | 30.3만 |
|---|
| 2026.07.02 | ₩117,941 | ₩119,731 | ₩111,575 | ₩112,571 | -4.55% | 51만 |
|---|
| 2026.07.01 | ₩115,683 | ₩118,208 | ₩114,721 | ₩116,351 | +0.58% | 23.3만 |
|---|
| 2026.06.30 | ₩115,737 | ₩119,518 | ₩115,256 | ₩118,930 | +2.76% | 20.1만 |
|---|
| 2026.06.29 | ₩118,208 | ₩119,544 | ₩110,112 | ₩115,403 | -2.37% | 44만 |
|---|
| 2026.06.26 | ₩116,231 | ₩116,231 | ₩113,384 | ₩115,483 | -0.64% | 22.7만 |
|---|
| 2026.06.25 | ₩122,270 | ₩122,858 | ₩117,240 | ₩118,115 | -3.40% | 38만 |
|---|
| 2026.06.24 | ₩121,735 | ₩125,009 | ₩120,239 | ₩121,775 | +0.03% | 30.8만 |
|---|
| 2026.06.23 | ₩113,332 | ₩125,035 | ₩113,332 | ₩120,987 | +6.75% | 48.3만 |
|---|
| 2026.06.22 | ₩113,786 | ₩114,815 | ₩111,181 | ₩114,187 | +0.35% | 25.9만 |
|---|
| 2026.06.18 | ₩114,080 | ₩116,378 | ₩113,573 | ₩115,536 | +1.28% | 59.5만 |
|---|
| 2026.06.17 | ₩112,624 | ₩114,768 | ₩107,561 | ₩107,587 | -4.47% | 39.9만 |
|---|
| 2026.06.16 | ₩122,150 | ₩122,150 | ₩117,033 | ₩117,407 | -3.88% | 31.5만 |
|---|
| 2026.06.15 | ₩125,930 | ₩129,798 | ₩125,677 | ₩128,843 | +2.31% | 18.3만 |
|---|
| 2026.06.12 | ₩126,518 | ₩129,444 | ₩125,877 | ₩127,894 | +1.09% | 8.9만 |
|---|
| 2026.06.11 | ₩120,359 | ₩126,385 | ₩120,239 | ₩125,850 | +4.56% | 19.9만 |
|---|
| 2026.06.10 | ₩124,207 | ₩125,289 | ₩119,812 | ₩120,159 | -3.26% | 25.8만 |
|---|
| 2026.06.09 | ₩131,248 | ₩133,198 | ₩126,198 | ₩130,593 | -0.50% | 29.8만 |
|---|
| 2026.06.08 | ₩127,908 | ₩129,965 | ₩126,785 | ₩126,999 | -0.71% | 18.2만 |
|---|
| 2026.06.05 | ₩125,089 | ₩125,623 | ₩120,653 | ₩121,548 | -2.83% | 15만 |
|---|
| 2026.06.04 | ₩126,091 | ₩127,687 | ₩124,474 | ₩126,946 | +0.68% | 22.9만 |
|---|
| 2026.06.03 | ₩134,067 | ₩134,067 | ₩127,190 | ₩128,188 | -4.38% | 30.1만 |
|---|
| 2026.06.02 | ₩138,355 | ₩144,274 | ₩137,099 | ₩139,691 | +0.97% | 35.2만 |
|---|
| 2026.06.01 | ₩140,666 | ₩143,058 | ₩135,683 | ₩140,573 | -0.07% | 35.1만 |
|---|
| 2026.05.29 | ₩143,753 | ₩145,155 | ₩140,960 | ₩143,512 | -0.17% | 51.9만 |
|---|
| 2026.05.28 | ₩137,433 | ₩142,243 | ₩134,935 | ₩137,206 | -0.17% | 50.4만 |
|---|
| 2026.05.27 | ₩139,397 | ₩139,678 | ₩134,721 | ₩136,939 | -1.76% | 21.4만 |
|---|
| 2026.05.26 | ₩134,588 | ₩138,783 | ₩134,588 | ₩138,355 | +2.80% | 25.2만 |
|---|
| 2026.05.22 | ₩122,323 | ₩124,755 | ₩122,323 | ₩123,245 | +0.75% | 13.1만 |
|---|
| 2026.05.21 | ₩118,903 | ₩123,793 | ₩118,542 | ₩122,310 | +2.87% | 8.7만 |
|---|
| 2026.05.20 | ₩118,128 | ₩120,653 | ₩116,111 | ₩119,184 | +0.89% | 21만 |
|---|
| 2026.05.19 | ₩115,349 | ₩115,857 | ₩112,123 | ₩114,120 | -1.07% | 21.5만 |
|---|
| 2026.05.18 | ₩112,504 | ₩113,466 | ₩107,814 | ₩110,326 | -1.94% | 23.8만 |
|---|
| 2026.05.15 | ₩115,523 | ₩115,723 | ₩112,357 | ₩114,721 | -0.69% | 16.9만 |
|---|
| 2026.05.14 | ₩120,720 | ₩123,486 | ₩119,972 | ₩122,671 | +1.62% | 9.4만 |
|---|
| 2026.05.13 | ₩122,176 | ₩124,421 | ₩120,092 | ₩123,058 | +0.72% | 10.3만 |
|---|
| 2026.05.12 | ₩123,993 | ₩124,087 | ₩119,117 | ₩121,976 | -1.63% | 15만 |
|---|
| 2026.05.11 | ₩122,510 | ₩128,255 | ₩122,350 | ₩125,276 | +2.26% | 24만 |
|---|
| 2026.05.08 | ₩118,021 | ₩121,441 | ₩116,378 | ₩120,920 | +2.46% | 17.2만 |
|---|
| 2026.05.07 | ₩118,796 | ₩118,850 | ₩111,595 | ₩113,679 | -4.31% | 32.1만 |
|---|
| 2026.05.06 | ₩123,499 | ₩125,383 | ₩121,629 | ₩125,049 | +1.25% | 16.9만 |
|---|
| 2026.05.05 | ₩122,470 | ₩124,247 | ₩114,494 | ₩121,174 | -1.06% | 30.3만 |
|---|
| 2026.05.04 | ₩121,067 | ₩121,495 | ₩117,554 | ₩118,636 | -2.01% | 17.3만 |
|---|
| 2026.05.01 | ₩122,270 | ₩124,127 | ₩121,174 | ₩122,043 | -0.19% | 12만 |
|---|
| 2026.04.30 | ₩118,476 | ₩121,882 | ₩118,295 | ₩121,094 | +2.21% | 13.1만 |
|---|
| 2026.04.29 | ₩119,144 | ₩119,905 | ₩115,777 | ₩117,487 | -1.39% | 14.1만 |
|---|
| 2026.04.28 | ₩119,397 | ₩120,025 | ₩117,335 | ₩118,609 | -0.66% | 13만 |
|---|
| 2026.04.27 | ₩118,462 | ₩119,865 | ₩117,861 | ₩119,371 | +0.77% | 10.3만 |
|---|
| 2026.04.24 | ₩117,674 | ₩118,128 | ₩115,456 | ₩116,993 | -0.58% | 10.6만 |
|---|
| 2026.04.23 | ₩114,454 | ₩118,850 | ₩114,454 | ₩117,327 | +2.51% | 17.3만 |
|---|
| 2026.04.22 | ₩110,126 | ₩113,145 | ₩110,126 | ₩111,956 | +1.66% | 4.8만 |
|---|
| 2026.04.21 | ₩111,689 | ₩112,404 | ₩108,349 | ₩109,044 | -2.37% | 7.9만 |
|---|
| 2026.04.20 | ₩113,853 | ₩114,254 | ₩110,847 | ₩110,847 | -2.64% | 18.6만 |
|---|
| 2026.04.17 | ₩109,177 | ₩110,059 | ₩107,801 | ₩109,378 | +0.18% | 11.8만 |
|---|
| 2026.04.16 | ₩108,522 | ₩108,522 | ₩104,822 | ₩106,612 | -1.76% | 19.4만 |
|---|
| 2026.04.15 | ₩109,765 | ₩111,261 | ₩107,681 | ₩109,792 | +0.02% | 16.1만 |
|---|
| 2026.04.14 | ₩106,071 | ₩108,536 | ₩106,038 | ₩108,202 | +2.01% | 24만 |
|---|
| 2026.04.13 | ₩100,507 | ₩101,669 | ₩99,531 | ₩100,934 | +0.43% | 18.8만 |
|---|
| 2026.04.10 | ₩98,730 | ₩101,495 | ₩98,730 | ₩99,651 | +0.93% | 13.7만 |
|---|
| 2026.04.09 | ₩94,027 | ₩97,527 | ₩93,974 | ₩95,804 | +1.89% | 11.8만 |
|---|
| 2026.04.08 | ₩95,750 | ₩96,726 | ₩92,410 | ₩94,909 | -0.88% | 12.3만 |
|---|
| 2026.04.07 | ₩91,315 | ₩92,437 | ₩89,257 | ₩91,729 | +0.45% | 7.5만 |
|---|
| 2026.04.06 | ₩92,718 | ₩94,027 | ₩91,315 | ₩92,237 | -0.52% | 6만 |
|---|
| 2026.04.02 | ₩91,769 | ₩95,296 | ₩90,774 | ₩93,346 | +1.72% | 11.1만 |
|---|
| 2026.04.01 | ₩92,678 | ₩95,857 | ₩92,551 | ₩94,815 | +2.31% | 15.3만 |
|---|
| 2026.03.31 | ₩85,984 | ₩91,555 | ₩85,984 | ₩91,195 | +6.06% | 12.6만 |
|---|
| 2026.03.30 | ₩88,055 | ₩88,068 | ₩85,196 | ₩85,864 | -2.49% | 20.5만 |
|---|
| 2026.03.27 | ₩88,309 | ₩90,059 | ₩87,267 | ₩88,162 | -0.17% | 18.5만 |
|---|
| 2026.03.26 | ₩97,514 | ₩97,901 | ₩95,897 | ₩96,111 | -1.44% | 13.7만 |
|---|
| 2026.03.25 | ₩97,621 | ₩98,382 | ₩94,174 | ₩94,909 | -2.78% | 19.7만 |
|---|
| 2026.03.24 | ₩97,527 | ₩101,041 | ₩96,966 | ₩98,315 | +0.81% | 17만 |
|---|
| 2026.03.23 | ₩97,287 | ₩100,921 | ₩97,287 | ₩99,144 | +1.91% | 16.1만 |
|---|
| 2026.03.20 | ₩98,863 | ₩98,863 | ₩94,120 | ₩95,483 | -3.42% | 20.4만 |
|---|
| 2026.03.19 | ₩99,892 | ₩103,112 | ₩99,344 | ₩102,657 | +2.77% | 11.8만 |
|---|
| 2026.03.18 | ₩102,283 | ₩105,343 | ₩101,976 | ₩102,537 | +0.25% | 13.4만 |
|---|
| 2026.03.17 | ₩98,850 | ₩100,480 | ₩98,690 | ₩99,959 | +1.12% | 17.7만 |
|---|
| 2026.03.16 | ₩98,155 | ₩101,068 | ₩97,915 | ₩100,533 | +2.42% | 18.1만 |
|---|
| 2026.03.13 | ₩93,853 | ₩96,779 | ₩92,851 | ₩93,760 | -0.10% | 9.3만 |
|---|
| 2026.03.12 | ₩91,783 | ₩94,040 | ₩89,883 | ₩92,090 | +0.33% | 11.7만 |
|---|
| 2026.03.11 | ₩93,092 | ₩94,454 | ₩90,607 | ₩92,036 | -1.13% | 41.9만 |
|---|
| 2026.03.10 | ₩99,531 | ₩99,618 | ₩93,519 | ₩93,559 | -6.00% | 55.9만 |
|---|
| 2026.03.09 | ₩100,760 | ₩105,009 | ₩99,879 | ₩104,688 | +3.90% | 15.4만 |
|---|
| 2026.03.06 | ₩103,098 | ₩105,837 | ₩102,377 | ₩103,285 | +0.18% | 18.4만 |
|---|
| 2026.03.05 | ₩101,308 | ₩105,957 | ₩100,360 | ₩103,098 | +1.77% | 25.2만 |
|---|
| 2026.03.04 | ₩97,728 | ₩100,520 | ₩97,728 | ₩99,144 | +1.45% | 15.4만 |
|---|
| 2026.03.03 | ₩94,642 | ₩97,153 | ₩92,744 | ₩96,833 | +2.32% | 13만 |
|---|
| 2026.03.02 | ₩95,764 | ₩98,850 | ₩95,737 | ₩98,035 | +2.37% | 18.7만 |
|---|
| 2026.02.27 | ₩90,847 | ₩91,342 | ₩87,881 | ₩89,832 | -1.12% | 23.5만 |
|---|
| 2026.02.26 | ₩94,080 | ₩94,454 | ₩91,021 | ₩93,586 | -0.53% | 15.6만 |
|---|
| 2026.02.25 | ₩93,292 | ₩94,000 | ₩91,816 | ₩92,638 | -0.70% | 9.7만 |
|---|
| 2026.02.24 | ₩93,038 | ₩94,285 | ₩92,410 | ₩93,265 | +0.24% | 11.1만 |
|---|
| 2026.02.23 | ₩95,590 | ₩96,833 | ₩94,535 | ₩95,764 | +0.18% | 11.2만 |
|---|
| 2026.02.20 | ₩92,878 | ₩94,187 | ₩90,874 | ₩93,586 | +0.76% | 18.9만 |
|---|
| 2026.02.19 | ₩94,040 | ₩94,468 | ₩91,115 | ₩91,916 | -2.26% | 43.2만 |
|---|
| 2026.02.18 | ₩101,816 | ₩108,589 | ₩96,846 | ₩97,487 | -4.25% | 32.7만 |
|---|
| 2026.02.17 | ₩95,109 | ₩101,175 | ₩94,855 | ₩100,560 | +5.73% | 32.5만 |
|---|
| 2026.02.13 | ₩85,851 | ₩87,220 | ₩84,234 | ₩86,659 | +0.94% | 10만 |
|---|
| 2026.02.12 | ₩85,984 | ₩87,935 | ₩85,557 | ₩85,650 | -0.39% | 23.8만 |
|---|
| 2026.02.11 | ₩82,831 | ₩85,316 | ₩81,242 | ₩85,116 | +2.76% | 17.7만 |
|---|
| 2026.02.10 | ₩81,976 | ₩83,259 | ₩81,368 | ₩82,751 | +0.95% | 15.6만 |
|---|
| 2026.02.09 | ₩80,680 | ₩81,175 | ₩79,478 | ₩80,266 | -0.51% | 11.8만 |
|---|
| 2026.02.06 | ₩78,623 | ₩81,108 | ₩78,289 | ₩80,173 | +1.97% | 7.8만 |
|---|
| 2026.02.05 | ₩77,140 | ₩78,222 | ₩74,628 | ₩75,283 | -2.41% | 11만 |
|---|
| 2026.02.04 | ₩82,738 | ₩82,791 | ₩76,526 | ₩79,010 | -4.51% | 17.6만 |
|---|
| 2026.02.03 | ₩82,310 | ₩84,087 | ₩80,520 | ₩82,738 | +0.52% | 14.5만 |
|---|
| 2026.02.02 | ₩76,232 | ₩79,364 | ₩76,232 | ₩78,757 | +3.31% | 10.8만 |
|---|
| 2026.01.30 | ₩75,871 | ₩77,421 | ₩72,892 | ₩74,241 | -2.15% | 11.2만 |
|---|
| 2026.01.29 | ₩77,340 | ₩78,302 | ₩75,350 | ₩77,340 | 0.00% | 12.7만 |
|---|
| 2026.01.28 | ₩76,926 | ₩77,962 | ₩76,138 | ₩77,861 | +1.22% | 9.4만 |
|---|
| 2026.01.27 | ₩76,138 | ₩78,656 | ₩76,138 | ₩78,182 | +2.68% | 13.9만 |
|---|
| 2026.01.26 | ₩76,686 | ₩77,167 | ₩74,962 | ₩75,417 | -1.66% | 14.2만 |
|---|
| 2026.01.23 | ₩73,479 | ₩75,069 | ₩72,582 | ₩74,709 | +1.67% | 6만 |
|---|
| 2026.01.22 | ₩72,250 | ₩73,048 | ₩71,970 | ₩72,037 | -0.30% | 5.1만 |
|---|
| 2026.01.21 | ₩70,220 | ₩71,417 | ₩69,204 | ₩70,914 | +0.99% | 5.3만 |
|---|
| 2026.01.20 | ₩72,437 | ₩72,718 | ₩70,540 | ₩71,983 | -0.63% | 14.4만 |
|---|
| 2026.01.16 | ₩68,803 | ₩69,832 | ₩67,761 | ₩68,403 | -0.58% | 9만 |
|---|
| 2026.01.15 | ₩67,801 | ₩68,403 | ₩66,572 | ₩67,093 | -1.04% | 5.7만 |
|---|
| 2026.01.14 | ₩68,483 | ₩68,797 | ₩67,080 | ₩67,414 | -1.56% | 5.9만 |
|---|
| 2026.01.13 | ₩68,803 | ₩70,701 | ₩68,697 | ₩70,166 | +1.98% | 4.2만 |
|---|
| 2026.01.12 | ₩67,013 | ₩69,151 | ₩66,773 | ₩68,817 | +2.69% | 6.5만 |
|---|
| 2026.01.09 | ₩68,069 | ₩69,859 | ₩68,069 | ₩69,164 | +1.61% | 2.6만 |
|---|
| 2026.01.08 | ₩66,693 | ₩67,447 | ₩66,078 | ₩67,267 | +0.86% | 4.1만 |
|---|
| 2026.01.07 | ₩66,586 | ₩67,107 | ₩65,864 | ₩66,225 | -0.54% | 6.4만 |
|---|
| 2026.01.06 | ₩67,748 | ₩68,803 | ₩67,508 | ₩68,503 | +1.11% | 6만 |
|---|
| 2026.01.05 | ₩66,332 | ₩67,868 | ₩65,517 | ₩66,906 | +0.87% | 13.4만 |
|---|
| 2026.01.02 | ₩62,671 | ₩66,546 | ₩62,671 | ₩63,713 | +1.66% | 7.3만 |
|---|
| 2025.12.31 | ₩60,320 | ₩60,734 | ₩59,786 | ₩60,734 | +0.69% | 4.2만 |
|---|
| 2025.12.30 | ₩59,933 | ₩61,095 | ₩59,812 | ₩60,240 | +0.51% | 4.4만 |
|---|
| 2025.12.29 | ₩58,263 | ₩58,810 | ₩58,089 | ₩58,249 | -0.02% | 2.4만 |
|---|
| 2025.12.26 | ₩59,452 | ₩59,719 | ₩55,657 | ₩58,677 | -1.30% | 5.8만 |
|---|
| 2025.12.24 | ₩60,507 | ₩61,215 | ₩60,307 | ₩61,122 | +1.02% | 4.2만 |
|---|
| 2025.12.23 | ₩58,743 | ₩60,454 | ₩58,717 | ₩60,320 | +2.68% | 5.2만 |
|---|
| 2025.12.22 | ₩57,033 | ₩58,797 | ₩56,860 | ₩58,035 | +1.76% | 4.6만 |
|---|
| 2025.12.19 | ₩55,016 | ₩56,531 | ₩55,016 | ₩55,844 | +1.51% | 3.8만 |
|---|
| 2025.12.18 | ₩54,655 | ₩55,763 | ₩54,575 | ₩55,003 | +0.64% | 1.7만 |
|---|
| 2025.12.17 | ₩53,025 | ₩53,119 | ₩51,409 | ₩52,010 | -1.91% | 2.7만 |
|---|
| 2025.12.16 | ₩52,331 | ₩53,473 | ₩51,823 | ₩52,558 | +0.43% | 3.1만 |
|---|
| 2025.12.15 | ₩52,745 | ₩53,039 | ₩51,970 | ₩52,544 | -0.38% | 3.2만 |
|---|
| 2025.12.12 | ₩53,677 | ₩54,241 | ₩50,100 | ₩51,836 | -3.43% | 3.1만 |
|---|
| 2025.12.11 | ₩53,466 | ₩54,014 | ₩52,818 | ₩54,014 | +1.02% | 1.3만 |
|---|
| 2025.12.10 | ₩52,625 | ₩53,653 | ₩52,064 | ₩52,812 | +0.36% | 3.3만 |
|---|
| 2025.12.09 | ₩53,480 | ₩53,978 | ₩52,865 | ₩52,865 | -1.15% | 2만 |
|---|
| 2025.12.08 | ₩54,068 | ₩54,101 | ₩53,045 | ₩53,400 | -1.24% | 3.1만 |
|---|
| 2025.12.05 | ₩56,045 | ₩56,045 | ₩55,076 | ₩55,150 | -1.60% | 1만 |
|---|
| 2025.12.04 | ₩54,802 | ₩55,497 | ₩54,535 | ₩54,949 | +0.27% | 2.8만 |
|---|
| 2025.12.03 | ₩55,470 | ₩56,621 | ₩55,390 | ₩56,031 | +1.01% | 3.7만 |
|---|
| 2025.12.02 | ₩54,682 | ₩55,203 | ₩54,208 | ₩54,602 | -0.15% | 3.6만 |
|---|
| 2025.12.01 | ₩53,747 | ₩53,747 | ₩52,919 | ₩53,039 | -1.32% | 2.2만 |
|---|
| 2025.11.28 | ₩52,925 | ₩54,388 | ₩52,925 | ₩53,466 | +1.02% | 7.8만 |
|---|
| 2025.11.26 | ₩51,542 | ₩52,558 | ₩51,155 | ₩52,558 | +1.97% | 1.8만 |
|---|
| 2025.11.25 | ₩50,407 | ₩52,504 | ₩50,133 | ₩51,342 | +1.86% | 4.3만 |
|---|
| 2025.11.24 | ₩49,552 | ₩51,115 | ₩49,512 | ₩50,380 | +1.67% | 2.1만 |
|---|
| 2025.11.21 | ₩46,359 | ₩47,929 | ₩46,158 | ₩47,561 | +2.59% | 3.4만 |
|---|
| 2025.11.20 | ₩49,271 | ₩49,418 | ₩46,305 | ₩46,579 | -5.46% | 4.5만 |
|---|
| 2025.11.19 | ₩49,966 | ₩50,233 | ₩49,031 | ₩49,645 | -0.64% | 2.2만 |
|---|
| 2025.11.18 | ₩49,645 | ₩50,748 | ₩49,592 | ₩50,060 | +0.83% | 1.2만 |
|---|
| 2025.11.17 | ₩50,661 | ₩51,669 | ₩50,166 | ₩50,514 | -0.29% | 3.8만 |
|---|
| 2025.11.14 | ₩49,071 | ₩51,015 | ₩48,015 | ₩50,046 | +1.99% | 3.4만 |
|---|
| 2025.11.13 | ₩51,596 | ₩52,411 | ₩49,420 | ₩50,220 | -2.67% | 3.4만 |
|---|
| 2025.11.12 | ₩52,424 | ₩52,933 | ₩51,396 | ₩52,838 | +0.79% | 6.4만 |
|---|
| 2025.11.11 | ₩48,229 | ₩48,964 | ₩47,909 | ₩48,777 | +1.14% | 1.9만 |
|---|
| 2025.11.10 | ₩47,695 | ₩48,267 | ₩47,428 | ₩48,029 | +0.70% | 2.4만 |
|---|
| 2025.11.07 | ₩44,635 | ₩46,011 | ₩43,914 | ₩46,011 | +3.08% | 2.3만 |
|---|
| 2025.11.06 | ₩47,521 | ₩47,521 | ₩45,557 | ₩45,557 | -4.13% | 2.7만 |
|---|
| 2025.11.05 | ₩45,971 | ₩47,695 | ₩45,838 | ₩47,454 | +3.23% | 2.4만 |
|---|
| 2025.11.04 | ₩48,122 | ₩48,383 | ₩47,054 | ₩47,187 | -1.94% | 1.8만 |
|---|
| 2025.11.03 | ₩47,762 | ₩48,737 | ₩47,388 | ₩47,828 | +0.14% | 1.1만 |
|---|
| 2025.10.31 | ₩46,492 | ₩47,314 | ₩46,105 | ₩47,027 | +1.15% | 2.4만 |
|---|
| 2025.10.30 | ₩46,506 | ₩47,254 | ₩45,985 | ₩46,232 | -0.59% | 2.9만 |
|---|
| 2025.10.29 | ₩47,935 | ₩48,109 | ₩46,052 | ₩46,533 | -2.93% | 1.8만 |
|---|
| 2025.10.28 | ₩47,882 | ₩48,029 | ₩46,706 | ₩46,967 | -1.91% | 6.2만 |
|---|
| 2025.10.27 | ₩48,096 | ₩48,964 | ₩47,762 | ₩48,456 | +0.75% | 3.9만 |
|---|
| 2025.10.24 | ₩45,597 | ₩46,092 | ₩44,844 | ₩45,945 | +0.76% | 1.9만 |
|---|
| 2025.10.23 | ₩45,156 | ₩45,477 | ₩44,716 | ₩45,477 | +0.71% | 2.1만 |
|---|
| 2025.10.22 | ₩44,676 | ₩44,983 | ₩43,874 | ₩44,462 | -0.48% | 2만 |
|---|
| 2025.10.21 | ₩44,649 | ₩44,649 | ₩43,754 | ₩43,847 | -1.80% | 2.1만 |
|---|
| 2025.10.20 | ₩45,571 | ₩45,878 | ₩45,297 | ₩45,370 | -0.44% | 2.2만 |
|---|
| 2025.10.17 | ₩45,918 | ₩45,918 | ₩44,889 | ₩45,504 | -0.90% | 1.8만 |
|---|
| 2025.10.16 | ₩46,786 | ₩46,786 | ₩45,691 | ₩45,918 | -1.86% | 1.7만 |
|---|
| 2025.10.15 | ₩46,386 | ₩46,893 | ₩45,731 | ₩46,212 | -0.37% | 2.7만 |
|---|
| 2025.10.14 | ₩45,664 | ₩46,092 | ₩44,943 | ₩45,664 | 0.00% | 4.9만 |
|---|
| 2025.10.13 | ₩45,357 | ₩46,479 | ₩45,357 | ₩46,132 | +1.71% | 3.6만 |
|---|
| 2025.10.10 | ₩45,187 | ₩45,624 | ₩44,235 | ₩44,609 | -1.28% | 1.7만 |
|---|