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 | ₩89,744 | ₩90,311 | ₩88,222 | ₩89,957 | +0.24% | 10.4만 |
| 2026.10.08 | ₩88,036 | ₩90,077 | ₩88,036 | ₩89,557 | +1.73% | 13.2만 |
| 2026.10.07 | ₩88,436 | ₩88,436 | ₩86,434 | ₩88,182 | -0.29% | 15.7만 |
| 2026.10.06 | ₩91,078 | ₩91,322 | ₩89,931 | ₩90,184 | -0.98% | 16.2만 |
| 2026.10.05 | ₩88,876 | ₩89,143 | ₩87,368 | ₩87,996 | -0.99% | 15.6만 |
| 2026.10.02 | ₩88,810 | ₩90,011 | ₩88,192 | ₩88,850 | +0.05% | 17.2만 |
| 2026.10.01 | ₩86,488 | ₩87,755 | ₩85,900 | ₩87,142 | +0.76% | 16.6만 |
| 2026.09.30 | ₩93,520 | ₩93,520 | ₩92,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,626 |
| -0.96% |
| 8.4만 |
| 2026.09.29 | ₩91,746 | ₩93,374 | ₩91,278 | ₩93,320 | +1.72% | 21.5만 |
|---|
| 2026.09.28 | ₩91,839 | ₩92,746 | ₩90,745 | ₩91,746 | -0.10% | 19.1만 |
|---|
| 2026.09.25 | ₩92,613 | ₩93,894 | ₩92,219 | ₩92,706 | +0.10% | 13.8만 |
|---|
| 2026.09.24 | ₩91,679 | ₩92,533 | ₩91,012 | ₩91,906 | +0.25% | 21.7만 |
|---|
| 2026.09.23 | ₩100,553 | ₩100,687 | ₩96,189 | ₩96,763 | -3.77% | 10.6만 |
|---|
| 2026.09.22 | ₩98,591 | ₩99,085 | ₩97,771 | ₩98,124 | -0.47% | 14.4만 |
|---|
| 2026.09.21 | ₩99,205 | ₩101,874 | ₩98,271 | ₩100,553 | +1.36% | 29.3만 |
|---|
| 2026.09.18 | ₩100,019 | ₩100,887 | ₩98,271 | ₩100,086 | +0.07% | 53.2만 |
|---|
| 2026.09.17 | ₩100,593 | ₩101,414 | ₩99,485 | ₩99,779 | -0.81% | 19.3만 |
|---|
| 2026.09.16 | ₩96,576 | ₩97,382 | ₩94,668 | ₩95,535 | -1.08% | 29.4만 |
|---|
| 2026.09.15 | ₩94,561 | ₩94,655 | ₩92,079 | ₩92,813 | -1.85% | 19.6만 |
|---|
| 2026.09.14 | ₩96,857 | ₩98,698 | ₩96,416 | ₩97,591 | +0.76% | 24.5만 |
|---|
| 2026.09.11 | ₩99,792 | ₩99,836 | ₩98,551 | ₩99,045 | -0.75% | 6.1만 |
|---|
| 2026.09.10 | ₩98,938 | ₩99,739 | ₩98,031 | ₩98,711 | -0.23% | 12.7만 |
|---|
| 2026.09.09 | ₩103,009 | ₩103,689 | ₩101,234 | ₩101,647 | -1.32% | 23.5만 |
|---|
| 2026.09.08 | ₩103,062 | ₩105,037 | ₩102,154 | ₩103,436 | +0.36% | 20.2만 |
|---|
| 2026.09.04 | ₩104,129 | ₩105,891 | ₩104,063 | ₩105,317 | +1.14% | 11만 |
|---|
| 2026.09.03 | ₩101,848 | ₩103,829 | ₩101,581 | ₩103,369 | +1.49% | 10만 |
|---|
| 2026.09.02 | ₩102,088 | ₩102,421 | ₩100,753 | ₩102,061 | -0.03% | 11.7만 |
|---|
| 2026.09.01 | ₩101,621 | ₩102,235 | ₩99,445 | ₩99,993 | -1.60% | 24.1만 |
|---|
| 2026.08.31 | ₩102,808 | ₩104,810 | ₩102,488 | ₩104,270 | +1.42% | 17.2만 |
|---|
| 2026.08.28 | ₩105,958 | ₩107,025 | ₩103,209 | ₩103,476 | -2.34% | 13.2만 |
|---|
| 2026.08.27 | ₩108,066 | ₩108,560 | ₩106,238 | ₩107,519 | -0.51% | 11.8만 |
|---|
| 2026.08.26 | ₩105,024 | ₩105,517 | ₩104,316 | ₩105,077 | +0.05% | 15.1만 |
|---|
| 2026.08.25 | ₩107,546 | ₩109,147 | ₩107,185 | ₩107,652 | +0.10% | 22.2만 |
|---|
| 2026.08.24 | ₩106,598 | ₩106,852 | ₩102,822 | ₩103,602 | -2.81% | 24.7만 |
|---|
| 2026.08.21 | ₩107,052 | ₩108,346 | ₩105,504 | ₩106,652 | -0.37% | 12.2만 |
|---|
| 2026.08.20 | ₩107,866 | ₩109,201 | ₩105,758 | ₩106,211 | -1.53% | 13만 |
|---|
| 2026.08.19 | ₩110,228 | ₩110,548 | ₩106,598 | ₩107,532 | -2.45% | 21.5만 |
|---|
| 2026.08.18 | ₩111,482 | ₩112,243 | ₩110,548 | ₩111,336 | -0.13% | 12.7만 |
|---|
| 2026.08.17 | ₩112,884 | ₩113,351 | ₩110,829 | ₩111,482 | -1.24% | 17.8만 |
|---|
| 2026.08.14 | ₩114,765 | ₩116,247 | ₩113,451 | ₩114,018 | -0.65% | 7.2만 |
|---|
| 2026.08.13 | ₩115,753 | ₩116,033 | ₩114,285 | ₩114,765 | -0.85% | 10.1만 |
|---|
| 2026.08.12 | ₩113,591 | ₩115,886 | ₩112,837 | ₩113,444 | -0.13% | 25.4만 |
|---|
| 2026.08.11 | ₩110,735 | ₩112,163 | ₩109,721 | ₩110,281 | -0.41% | 9.6만 |
|---|
| 2026.08.10 | ₩110,882 | ₩110,882 | ₩108,066 | ₩108,066 | -2.54% | 16.7만 |
|---|
| 2026.08.07 | ₩112,550 | ₩114,098 | ₩110,308 | ₩113,191 | +0.57% | 9.3만 |
|---|
| 2026.08.06 | ₩110,442 | ₩114,365 | ₩109,761 | ₩112,617 | +1.97% | 23.1만 |
|---|
| 2026.08.05 | ₩117,234 | ₩117,234 | ₩109,721 | ₩109,948 | -6.22% | 49.9만 |
|---|
| 2026.08.04 | ₩120,597 | ₩122,625 | ₩117,021 | ₩120,824 | +0.19% | 43.2만 |
|---|
| 2026.08.03 | ₩110,762 | ₩111,729 | ₩109,267 | ₩110,361 | -0.36% | 26.1만 |
|---|
| 2026.07.31 | ₩115,593 | ₩115,966 | ₩110,522 | ₩112,710 | -2.49% | 12만 |
|---|
| 2026.07.30 | ₩111,829 | ₩115,833 | ₩111,829 | ₩114,472 | +2.36% | 24.5만 |
|---|
| 2026.07.29 | ₩112,617 | ₩113,137 | ₩106,959 | ₩108,120 | -3.99% | 21.7만 |
|---|
| 2026.07.28 | ₩118,622 | ₩118,980 | ₩114,925 | ₩115,873 | -2.32% | 26.9만 |
|---|
| 2026.07.27 | ₩121,731 | ₩124,360 | ₩118,916 | ₩121,878 | +0.12% | 26.4만 |
|---|
| 2026.07.24 | ₩119,850 | ₩119,870 | ₩114,845 | ₩116,100 | -3.13% | 11.6만 |
|---|
| 2026.07.23 | ₩118,996 | ₩121,411 | ₩118,021 | ₩120,370 | +1.16% | 11.6만 |
|---|
| 2026.07.22 | ₩121,838 | ₩123,840 | ₩121,838 | ₩122,238 | +0.33% | 10.5만 |
|---|
| 2026.07.21 | ₩119,863 | ₩120,423 | ₩116,553 | ₩119,449 | -0.35% | 12.3만 |
|---|
| 2026.07.20 | ₩122,892 | ₩123,226 | ₩117,768 | ₩118,235 | -3.79% | 17.9만 |
|---|
| 2026.07.17 | ₩119,890 | ₩123,446 | ₩117,594 | ₩121,184 | +1.08% | 11.4만 |
|---|
| 2026.07.16 | ₩123,893 | ₩124,333 | ₩117,915 | ₩118,822 | -4.09% | 22.3만 |
|---|
| 2026.07.15 | ₩121,611 | ₩123,168 | ₩117,661 | ₩121,117 | -0.41% | 16.9만 |
|---|
| 2026.07.14 | ₩120,143 | ₩121,191 | ₩117,955 | ₩120,437 | +0.24% | 30.4만 |
|---|
| 2026.07.13 | ₩112,537 | ₩112,610 | ₩110,247 | ₩110,682 | -1.65% | 11.8만 |
|---|
| 2026.07.10 | ₩109,467 | ₩111,212 | ₩108,880 | ₩109,708 | +0.22% | 14.2만 |
|---|
| 2026.07.09 | ₩108,493 | ₩110,722 | ₩107,746 | ₩108,760 | +0.25% | 17.6만 |
|---|
| 2026.07.08 | ₩110,361 | ₩112,216 | ₩108,106 | ₩111,496 | +1.03% | 20만 |
|---|
| 2026.07.07 | ₩110,602 | ₩111,109 | ₩107,666 | ₩109,694 | -0.82% | 21만 |
|---|
| 2026.07.06 | ₩112,844 | ₩119,623 | ₩112,417 | ₩118,809 | +5.29% | 30.3만 |
|---|
| 2026.07.02 | ₩117,808 | ₩119,596 | ₩111,449 | ₩112,443 | -4.55% | 51만 |
|---|
| 2026.07.01 | ₩115,553 | ₩118,075 | ₩114,592 | ₩116,220 | +0.58% | 23.3만 |
|---|
| 2026.06.30 | ₩115,606 | ₩119,383 | ₩115,126 | ₩118,795 | +2.76% | 20.1만 |
|---|
| 2026.06.29 | ₩118,075 | ₩119,409 | ₩109,988 | ₩115,272 | -2.37% | 44만 |
|---|
| 2026.06.26 | ₩116,100 | ₩116,100 | ₩113,256 | ₩115,352 | -0.64% | 22.7만 |
|---|
| 2026.06.25 | ₩122,132 | ₩122,719 | ₩117,107 | ₩117,981 | -3.40% | 38만 |
|---|
| 2026.06.24 | ₩121,598 | ₩124,867 | ₩120,103 | ₩121,638 | +0.03% | 30.8만 |
|---|
| 2026.06.23 | ₩113,204 | ₩124,894 | ₩113,204 | ₩120,851 | +6.75% | 48.3만 |
|---|
| 2026.06.22 | ₩113,658 | ₩114,685 | ₩111,055 | ₩114,058 | +0.35% | 25.9만 |
|---|
| 2026.06.18 | ₩113,951 | ₩116,247 | ₩113,444 | ₩115,406 | +1.28% | 59.5만 |
|---|
| 2026.06.17 | ₩112,497 | ₩114,639 | ₩107,439 | ₩107,466 | -4.47% | 39.9만 |
|---|
| 2026.06.16 | ₩122,012 | ₩122,012 | ₩116,900 | ₩117,274 | -3.88% | 31.5만 |
|---|
| 2026.06.15 | ₩125,788 | ₩129,651 | ₩125,535 | ₩128,697 | +2.31% | 18.3만 |
|---|
| 2026.06.12 | ₩126,375 | ₩129,298 | ₩125,735 | ₩127,750 | +1.09% | 8.9만 |
|---|
| 2026.06.11 | ₩120,223 | ₩126,242 | ₩120,103 | ₩125,708 | +4.56% | 19.9만 |
|---|
| 2026.06.10 | ₩124,067 | ₩125,148 | ₩119,676 | ₩120,023 | -3.26% | 25.8만 |
|---|
| 2026.06.09 | ₩131,099 | ₩133,048 | ₩126,055 | ₩130,445 | -0.50% | 29.8만 |
|---|
| 2026.06.08 | ₩127,763 | ₩129,818 | ₩126,642 | ₩126,856 | -0.71% | 18.2만 |
|---|
| 2026.06.05 | ₩124,947 | ₩125,481 | ₩120,517 | ₩121,411 | -2.83% | 15만 |
|---|
| 2026.06.04 | ₩125,948 | ₩127,543 | ₩124,333 | ₩126,802 | +0.68% | 22.9만 |
|---|
| 2026.06.03 | ₩133,915 | ₩133,915 | ₩127,047 | ₩128,043 | -4.38% | 30.1만 |
|---|
| 2026.06.02 | ₩138,199 | ₩144,110 | ₩136,944 | ₩139,533 | +0.97% | 35.2만 |
|---|
| 2026.06.01 | ₩140,507 | ₩142,896 | ₩135,530 | ₩140,414 | -0.07% | 35.1만 |
|---|
| 2026.05.29 | ₩143,590 | ₩144,991 | ₩140,801 | ₩143,350 | -0.17% | 51.9만 |
|---|
| 2026.05.28 | ₩137,278 | ₩142,082 | ₩134,782 | ₩137,051 | -0.17% | 50.4만 |
|---|
| 2026.05.27 | ₩139,240 | ₩139,520 | ₩134,569 | ₩136,784 | -1.76% | 21.4만 |
|---|
| 2026.05.26 | ₩134,436 | ₩138,626 | ₩134,436 | ₩138,199 | +2.80% | 25.2만 |
|---|
| 2026.05.22 | ₩122,185 | ₩124,614 | ₩122,185 | ₩123,106 | +0.75% | 13.1만 |
|---|
| 2026.05.21 | ₩118,769 | ₩123,653 | ₩118,408 | ₩122,172 | +2.87% | 8.7만 |
|---|
| 2026.05.20 | ₩117,995 | ₩120,517 | ₩115,980 | ₩119,049 | +0.89% | 21만 |
|---|
| 2026.05.19 | ₩115,219 | ₩115,726 | ₩111,996 | ₩113,991 | -1.07% | 21.5만 |
|---|
| 2026.05.18 | ₩112,377 | ₩113,337 | ₩107,693 | ₩110,201 | -1.94% | 23.8만 |
|---|
| 2026.05.15 | ₩115,392 | ₩115,593 | ₩112,230 | ₩114,592 | -0.69% | 16.9만 |
|---|
| 2026.05.14 | ₩120,584 | ₩123,346 | ₩119,836 | ₩122,532 | +1.62% | 9.4만 |
|---|
| 2026.05.13 | ₩122,038 | ₩124,280 | ₩119,956 | ₩122,919 | +0.72% | 10.3만 |
|---|
| 2026.05.12 | ₩123,853 | ₩123,946 | ₩118,982 | ₩121,838 | -1.63% | 15만 |
|---|
| 2026.05.11 | ₩122,372 | ₩128,110 | ₩122,212 | ₩125,134 | +2.26% | 24만 |
|---|
| 2026.05.08 | ₩117,888 | ₩121,304 | ₩116,247 | ₩120,784 | +2.46% | 17.2만 |
|---|
| 2026.05.07 | ₩118,662 | ₩118,715 | ₩111,469 | ₩113,551 | -4.31% | 32.1만 |
|---|
| 2026.05.06 | ₩123,359 | ₩125,241 | ₩121,491 | ₩124,907 | +1.25% | 16.9만 |
|---|
| 2026.05.05 | ₩122,332 | ₩124,107 | ₩114,365 | ₩121,037 | -1.06% | 30.3만 |
|---|
| 2026.05.04 | ₩120,931 | ₩121,358 | ₩117,421 | ₩118,502 | -2.01% | 17.3만 |
|---|
| 2026.05.01 | ₩122,132 | ₩123,987 | ₩121,037 | ₩121,905 | -0.19% | 12만 |
|---|
| 2026.04.30 | ₩118,342 | ₩121,745 | ₩118,162 | ₩120,957 | +2.21% | 13.1만 |
|---|
| 2026.04.29 | ₩119,009 | ₩119,770 | ₩115,646 | ₩117,354 | -1.39% | 14.1만 |
|---|
| 2026.04.28 | ₩119,262 | ₩119,890 | ₩117,202 | ₩118,475 | -0.66% | 13만 |
|---|
| 2026.04.27 | ₩118,328 | ₩119,730 | ₩117,728 | ₩119,236 | +0.77% | 10.3만 |
|---|
| 2026.04.24 | ₩117,541 | ₩117,995 | ₩115,326 | ₩116,860 | -0.58% | 10.6만 |
|---|
| 2026.04.23 | ₩114,325 | ₩118,715 | ₩114,325 | ₩117,194 | +2.51% | 17.3만 |
|---|
| 2026.04.22 | ₩110,001 | ₩113,017 | ₩110,001 | ₩111,829 | +1.66% | 4.8만 |
|---|
| 2026.04.21 | ₩111,563 | ₩112,276 | ₩108,226 | ₩108,920 | -2.37% | 7.9만 |
|---|
| 2026.04.20 | ₩113,724 | ₩114,125 | ₩110,722 | ₩110,722 | -2.64% | 18.6만 |
|---|
| 2026.04.17 | ₩109,054 | ₩109,934 | ₩107,679 | ₩109,254 | +0.18% | 11.8만 |
|---|
| 2026.04.16 | ₩108,400 | ₩108,400 | ₩104,703 | ₩106,492 | -1.76% | 19.4만 |
|---|
| 2026.04.15 | ₩109,641 | ₩111,135 | ₩107,559 | ₩109,668 | +0.02% | 16.1만 |
|---|
| 2026.04.14 | ₩105,951 | ₩108,413 | ₩105,918 | ₩108,080 | +2.01% | 24만 |
|---|
| 2026.04.13 | ₩100,393 | ₩101,554 | ₩99,419 | ₩100,820 | +0.43% | 18.8만 |
|---|
| 2026.04.10 | ₩98,618 | ₩101,380 | ₩98,618 | ₩99,539 | +0.93% | 13.7만 |
|---|
| 2026.04.09 | ₩93,921 | ₩97,417 | ₩93,867 | ₩95,696 | +1.89% | 11.8만 |
|---|
| 2026.04.08 | ₩95,642 | ₩96,616 | ₩92,306 | ₩94,801 | -0.88% | 12.3만 |
|---|
| 2026.04.07 | ₩91,212 | ₩92,333 | ₩89,157 | ₩91,625 | +0.45% | 7.5만 |
|---|
| 2026.04.06 | ₩92,613 | ₩93,921 | ₩91,212 | ₩92,133 | -0.52% | 6만 |
|---|
| 2026.04.02 | ₩91,665 | ₩95,188 | ₩90,671 | ₩93,240 | +1.72% | 11.1만 |
|---|
| 2026.04.01 | ₩92,573 | ₩95,749 | ₩92,446 | ₩94,708 | +2.31% | 15.3만 |
|---|
| 2026.03.31 | ₩85,887 | ₩91,452 | ₩85,887 | ₩91,092 | +6.06% | 12.6만 |
|---|
| 2026.03.30 | ₩87,956 | ₩87,969 | ₩85,100 | ₩85,767 | -2.49% | 20.5만 |
|---|
| 2026.03.27 | ₩88,209 | ₩89,957 | ₩87,168 | ₩88,062 | -0.17% | 18.5만 |
|---|
| 2026.03.26 | ₩97,404 | ₩97,791 | ₩95,789 | ₩96,002 | -1.44% | 13.7만 |
|---|
| 2026.03.25 | ₩97,510 | ₩98,271 | ₩94,067 | ₩94,801 | -2.78% | 19.7만 |
|---|
| 2026.03.24 | ₩97,417 | ₩100,927 | ₩96,857 | ₩98,204 | +0.81% | 17만 |
|---|
| 2026.03.23 | ₩97,177 | ₩100,807 | ₩97,177 | ₩99,032 | +1.91% | 16.1만 |
|---|
| 2026.03.20 | ₩98,752 | ₩98,752 | ₩94,014 | ₩95,375 | -3.42% | 20.4만 |
|---|
| 2026.03.19 | ₩99,779 | ₩102,995 | ₩99,232 | ₩102,541 | +2.77% | 11.8만 |
|---|
| 2026.03.18 | ₩102,168 | ₩105,224 | ₩101,861 | ₩102,421 | +0.25% | 13.4만 |
|---|
| 2026.03.17 | ₩98,738 | ₩100,366 | ₩98,578 | ₩99,846 | +1.12% | 17.7만 |
|---|
| 2026.03.16 | ₩98,044 | ₩100,953 | ₩97,804 | ₩100,420 | +2.42% | 18.1만 |
|---|
| 2026.03.13 | ₩93,747 | ₩96,670 | ₩92,746 | ₩93,654 | -0.10% | 9.3만 |
|---|
| 2026.03.12 | ₩91,679 | ₩93,934 | ₩89,781 | ₩91,986 | +0.33% | 11.7만 |
|---|
| 2026.03.11 | ₩92,987 | ₩94,348 | ₩90,504 | ₩91,932 | -1.13% | 41.9만 |
|---|
| 2026.03.10 | ₩99,419 | ₩99,506 | ₩93,414 | ₩93,454 | -6.00% | 55.9만 |
|---|
| 2026.03.09 | ₩100,646 | ₩104,890 | ₩99,766 | ₩104,570 | +3.90% | 15.4만 |
|---|
| 2026.03.06 | ₩102,982 | ₩105,718 | ₩102,261 | ₩103,169 | +0.18% | 18.4만 |
|---|
| 2026.03.05 | ₩101,194 | ₩105,838 | ₩100,246 | ₩102,982 | +1.77% | 25.2만 |
|---|
| 2026.03.04 | ₩97,617 | ₩100,406 | ₩97,617 | ₩99,032 | +1.45% | 15.4만 |
|---|
| 2026.03.03 | ₩94,535 | ₩97,043 | ₩92,640 | ₩96,723 | +2.32% | 13만 |
|---|
| 2026.03.02 | ₩95,656 | ₩98,738 | ₩95,629 | ₩97,924 | +2.37% | 18.7만 |
|---|
| 2026.02.27 | ₩90,745 | ₩91,238 | ₩87,782 | ₩89,730 | -1.12% | 23.5만 |
|---|
| 2026.02.26 | ₩93,974 | ₩94,348 | ₩90,918 | ₩93,480 | -0.53% | 15.6만 |
|---|
| 2026.02.25 | ₩93,187 | ₩93,894 | ₩91,712 | ₩92,533 | -0.70% | 9.7만 |
|---|
| 2026.02.24 | ₩92,933 | ₩94,178 | ₩92,306 | ₩93,160 | +0.24% | 11.1만 |
|---|
| 2026.02.23 | ₩95,482 | ₩96,723 | ₩94,428 | ₩95,656 | +0.18% | 11.2만 |
|---|
| 2026.02.20 | ₩92,773 | ₩94,081 | ₩90,771 | ₩93,480 | +0.76% | 18.9만 |
|---|
| 2026.02.19 | ₩93,934 | ₩94,361 | ₩91,012 | ₩91,812 | -2.26% | 43.2만 |
|---|
| 2026.02.18 | ₩101,701 | ₩108,467 | ₩96,736 | ₩97,377 | -4.25% | 32.7만 |
|---|
| 2026.02.17 | ₩95,002 | ₩101,060 | ₩94,748 | ₩100,446 | +5.73% | 32.5만 |
|---|
| 2026.02.13 | ₩85,754 | ₩87,122 | ₩84,139 | ₩86,561 | +0.94% | 10만 |
|---|
| 2026.02.12 | ₩85,887 | ₩87,835 | ₩85,460 | ₩85,554 | -0.39% | 23.8만 |
|---|
| 2026.02.11 | ₩82,738 | ₩85,220 | ₩81,150 | ₩85,020 | +2.76% | 17.7만 |
|---|
| 2026.02.10 | ₩81,884 | ₩83,165 | ₩81,277 | ₩82,658 | +0.95% | 15.6만 |
|---|
| 2026.02.09 | ₩80,589 | ₩81,083 | ₩79,388 | ₩80,176 | -0.51% | 11.8만 |
|---|
| 2026.02.06 | ₩78,534 | ₩81,016 | ₩78,201 | ₩80,082 | +1.97% | 7.8만 |
|---|
| 2026.02.05 | ₩77,053 | ₩78,134 | ₩74,544 | ₩75,198 | -2.41% | 11만 |
|---|
| 2026.02.04 | ₩82,644 | ₩82,698 | ₩76,439 | ₩78,921 | -4.51% | 17.6만 |
|---|
| 2026.02.03 | ₩82,217 | ₩83,992 | ₩80,429 | ₩82,644 | +0.52% | 14.5만 |
|---|
| 2026.02.02 | ₩76,145 | ₩79,275 | ₩76,145 | ₩78,668 | +3.31% | 10.8만 |
|---|
| 2026.01.30 | ₩75,785 | ₩77,333 | ₩72,809 | ₩74,157 | -2.15% | 11.2만 |
|---|
| 2026.01.29 | ₩77,253 | ₩78,214 | ₩75,265 | ₩77,253 | 0.00% | 12.7만 |
|---|
| 2026.01.28 | ₩76,839 | ₩77,874 | ₩76,052 | ₩77,773 | +1.22% | 9.4만 |
|---|
| 2026.01.27 | ₩76,052 | ₩78,568 | ₩76,052 | ₩78,094 | +2.68% | 13.9만 |
|---|
| 2026.01.26 | ₩76,599 | ₩77,080 | ₩74,878 | ₩75,331 | -1.66% | 14.2만 |
|---|
| 2026.01.23 | ₩73,396 | ₩74,984 | ₩72,500 | ₩74,624 | +1.67% | 6만 |
|---|
| 2026.01.22 | ₩72,169 | ₩72,965 | ₩71,888 | ₩71,955 | -0.30% | 5.1만 |
|---|
| 2026.01.21 | ₩70,140 | ₩71,336 | ₩69,126 | ₩70,834 | +0.99% | 5.3만 |
|---|
| 2026.01.20 | ₩72,356 | ₩72,636 | ₩70,461 | ₩71,902 | -0.63% | 14.4만 |
|---|
| 2026.01.16 | ₩68,726 | ₩69,753 | ₩67,685 | ₩68,325 | -0.58% | 9만 |
|---|
| 2026.01.15 | ₩67,725 | ₩68,325 | ₩66,497 | ₩67,018 | -1.04% | 5.7만 |
|---|
| 2026.01.14 | ₩68,405 | ₩68,719 | ₩67,004 | ₩67,338 | -1.56% | 5.9만 |
|---|
| 2026.01.13 | ₩68,726 | ₩70,621 | ₩68,619 | ₩70,087 | +1.98% | 4.2만 |
|---|
| 2026.01.12 | ₩66,938 | ₩69,073 | ₩66,697 | ₩68,739 | +2.69% | 6.5만 |
|---|
| 2026.01.09 | ₩67,992 | ₩69,780 | ₩67,992 | ₩69,086 | +1.61% | 2.6만 |
|---|
| 2026.01.08 | ₩66,617 | ₩67,371 | ₩66,003 | ₩67,191 | +0.86% | 4.1만 |
|---|
| 2026.01.07 | ₩66,510 | ₩67,031 | ₩65,790 | ₩66,150 | -0.54% | 6.4만 |
|---|
| 2026.01.06 | ₩67,671 | ₩68,726 | ₩67,431 | ₩68,425 | +1.11% | 6만 |
|---|
| 2026.01.05 | ₩66,257 | ₩67,792 | ₩65,443 | ₩66,831 | +0.87% | 13.4만 |
|---|
| 2026.01.02 | ₩62,600 | ₩66,470 | ₩62,600 | ₩63,641 | +1.66% | 7.3만 |
|---|
| 2025.12.31 | ₩60,252 | ₩60,665 | ₩59,718 | ₩60,665 | +0.69% | 4.2만 |
|---|
| 2025.12.30 | ₩59,865 | ₩61,026 | ₩59,745 | ₩60,172 | +0.51% | 4.4만 |
|---|
| 2025.12.29 | ₩58,197 | ₩58,744 | ₩58,023 | ₩58,183 | -0.02% | 2.4만 |
|---|
| 2025.12.26 | ₩59,384 | ₩59,651 | ₩55,594 | ₩58,610 | -1.30% | 5.8만 |
|---|
| 2025.12.24 | ₩60,439 | ₩61,146 | ₩60,238 | ₩61,052 | +1.02% | 4.2만 |
|---|
| 2025.12.23 | ₩58,677 | ₩60,385 | ₩58,650 | ₩60,252 | +2.68% | 5.2만 |
|---|
| 2025.12.22 | ₩56,969 | ₩58,730 | ₩56,795 | ₩57,970 | +1.76% | 4.6만 |
|---|
| 2025.12.19 | ₩54,954 | ₩56,467 | ₩54,954 | ₩55,781 | +1.51% | 3.8만 |
|---|
| 2025.12.18 | ₩54,594 | ₩55,700 | ₩54,514 | ₩54,941 | +0.64% | 1.7만 |
|---|
| 2025.12.17 | ₩52,966 | ₩53,059 | ₩51,351 | ₩51,951 | -1.91% | 2.7만 |
|---|
| 2025.12.16 | ₩52,272 | ₩53,413 | ₩51,764 | ₩52,498 | +0.43% | 3.1만 |
|---|
| 2025.12.15 | ₩52,685 | ₩52,979 | ₩51,911 | ₩52,485 | -0.38% | 3.2만 |
|---|
| 2025.12.12 | ₩53,617 | ₩54,180 | ₩50,043 | ₩51,778 | -3.43% | 3.1만 |
|---|
| 2025.12.11 | ₩53,406 | ₩53,953 | ₩52,759 | ₩53,953 | +1.02% | 1.3만 |
|---|
| 2025.12.10 | ₩52,565 | ₩53,593 | ₩52,005 | ₩52,752 | +0.36% | 3.3만 |
|---|
| 2025.12.09 | ₩53,419 | ₩53,917 | ₩52,805 | ₩52,805 | -1.15% | 2만 |
|---|
| 2025.12.08 | ₩54,006 | ₩54,040 | ₩52,986 | ₩53,339 | -1.24% | 3.1만 |
|---|
| 2025.12.05 | ₩55,981 | ₩55,981 | ₩55,014 | ₩55,087 | -1.60% | 1만 |
|---|
| 2025.12.04 | ₩54,740 | ₩55,434 | ₩54,473 | ₩54,887 | +0.27% | 2.8만 |
|---|
| 2025.12.03 | ₩55,408 | ₩56,557 | ₩55,328 | ₩55,968 | +1.01% | 3.7만 |
|---|
| 2025.12.02 | ₩54,620 | ₩55,141 | ₩54,147 | ₩54,540 | -0.15% | 3.6만 |
|---|
| 2025.12.01 | ₩53,686 | ₩53,686 | ₩52,859 | ₩52,979 | -1.32% | 2.2만 |
|---|
| 2025.11.28 | ₩52,865 | ₩54,327 | ₩52,865 | ₩53,406 | +1.02% | 7.8만 |
|---|
| 2025.11.26 | ₩51,484 | ₩52,498 | ₩51,097 | ₩52,498 | +1.97% | 1.8만 |
|---|
| 2025.11.25 | ₩50,350 | ₩52,445 | ₩50,076 | ₩51,284 | +1.86% | 4.3만 |
|---|
| 2025.11.24 | ₩49,496 | ₩51,057 | ₩49,456 | ₩50,323 | +1.67% | 2.1만 |
|---|
| 2025.11.21 | ₩46,306 | ₩47,874 | ₩46,106 | ₩47,507 | +2.59% | 3.4만 |
|---|
| 2025.11.20 | ₩49,216 | ₩49,362 | ₩46,253 | ₩46,527 | -5.46% | 4.5만 |
|---|
| 2025.11.19 | ₩49,910 | ₩50,176 | ₩48,975 | ₩49,589 | -0.64% | 2.2만 |
|---|
| 2025.11.18 | ₩49,589 | ₩50,690 | ₩49,536 | ₩50,003 | +0.83% | 1.2만 |
|---|
| 2025.11.17 | ₩50,603 | ₩51,611 | ₩50,110 | ₩50,457 | -0.29% | 3.8만 |
|---|
| 2025.11.14 | ₩49,015 | ₩50,957 | ₩47,961 | ₩49,990 | +1.99% | 3.4만 |
|---|
| 2025.11.13 | ₩51,538 | ₩52,352 | ₩49,364 | ₩50,163 | -2.67% | 3.4만 |
|---|
| 2025.11.12 | ₩52,365 | ₩52,873 | ₩51,337 | ₩52,779 | +0.79% | 6.4만 |
|---|
| 2025.11.11 | ₩48,175 | ₩48,909 | ₩47,854 | ₩48,722 | +1.14% | 1.9만 |
|---|
| 2025.11.10 | ₩47,641 | ₩48,212 | ₩47,374 | ₩47,975 | +0.70% | 2.4만 |
|---|
| 2025.11.07 | ₩44,585 | ₩45,959 | ₩43,864 | ₩45,959 | +3.08% | 2.3만 |
|---|
| 2025.11.06 | ₩47,467 | ₩47,467 | ₩45,506 | ₩45,506 | -4.13% | 2.7만 |
|---|
| 2025.11.05 | ₩45,919 | ₩47,641 | ₩45,786 | ₩47,401 | +3.23% | 2.4만 |
|---|
| 2025.11.04 | ₩48,068 | ₩48,328 | ₩47,000 | ₩47,134 | -1.94% | 1.8만 |
|---|
| 2025.11.03 | ₩47,708 | ₩48,682 | ₩47,334 | ₩47,774 | +0.14% | 1.1만 |
|---|
| 2025.10.31 | ₩46,440 | ₩47,261 | ₩46,053 | ₩46,974 | +1.15% | 2.4만 |
|---|
| 2025.10.30 | ₩46,453 | ₩47,201 | ₩45,933 | ₩46,180 | -0.59% | 2.9만 |
|---|
| 2025.10.29 | ₩47,881 | ₩48,055 | ₩46,000 | ₩46,480 | -2.93% | 1.8만 |
|---|
| 2025.10.28 | ₩47,828 | ₩47,975 | ₩46,653 | ₩46,914 | -1.91% | 6.2만 |
|---|
| 2025.10.27 | ₩48,041 | ₩48,909 | ₩47,708 | ₩48,402 | +0.75% | 3.9만 |
|---|
| 2025.10.24 | ₩45,546 | ₩46,040 | ₩44,793 | ₩45,893 | +0.76% | 1.9만 |
|---|
| 2025.10.23 | ₩45,105 | ₩45,426 | ₩44,665 | ₩45,426 | +0.71% | 2.1만 |
|---|
| 2025.10.22 | ₩44,625 | ₩44,932 | ₩43,824 | ₩44,411 | -0.48% | 2만 |
|---|
| 2025.10.21 | ₩44,598 | ₩44,598 | ₩43,704 | ₩43,798 | -1.80% | 2.1만 |
|---|
| 2025.10.20 | ₩45,519 | ₩45,826 | ₩45,246 | ₩45,319 | -0.44% | 2.2만 |
|---|
| 2025.10.17 | ₩45,866 | ₩45,866 | ₩44,839 | ₩45,452 | -0.90% | 1.8만 |
|---|
| 2025.10.16 | ₩46,733 | ₩46,733 | ₩45,639 | ₩45,866 | -1.86% | 1.7만 |
|---|
| 2025.10.15 | ₩46,333 | ₩46,840 | ₩45,679 | ₩46,160 | -0.37% | 2.7만 |
|---|
| 2025.10.14 | ₩45,613 | ₩46,040 | ₩44,892 | ₩45,613 | 0.00% | 4.9만 |
|---|
| 2025.10.13 | ₩45,306 | ₩46,427 | ₩45,306 | ₩46,080 | +1.71% | 3.6만 |
|---|
| 2025.10.10 | ₩45,136 | ₩45,572 | ₩44,185 | ₩44,558 | -1.28% | 1.7만 |
|---|