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 | ₩90,067 | ₩90,636 | ₩88,540 | ₩90,281 | +0.24% | 10.4만 |
| 2026.10.08 | ₩88,352 | ₩90,401 | ₩88,352 | ₩89,879 | +1.73% | 13.2만 |
| 2026.10.07 | ₩88,754 | ₩88,754 | ₩86,745 | ₩88,500 | -0.29% | 15.7만 |
| 2026.10.06 | ₩91,406 | ₩91,651 | ₩90,254 | ₩90,509 | -0.98% | 16.2만 |
| 2026.10.05 | ₩89,196 | ₩89,464 | ₩87,683 | ₩88,312 | -0.99% | 15.6만 |
| 2026.10.02 | ₩89,129 | ₩90,334 | ₩88,509 | ₩89,169 | +0.05% | 17.2만 |
| 2026.10.01 | ₩86,799 | ₩88,071 | ₩86,209 | ₩87,455 | +0.76% | 16.6만 |
| 2026.09.30 | ₩93,857 | ₩93,857 | ₩92,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,959 |
| -0.96% |
| 8.4만 |
| 2026.09.29 | ₩92,076 | ₩93,709 | ₩91,607 | ₩93,656 | +1.72% | 21.5만 |
|---|
| 2026.09.28 | ₩92,169 | ₩93,080 | ₩91,071 | ₩92,076 | -0.10% | 19.1만 |
|---|
| 2026.09.25 | ₩92,946 | ₩94,232 | ₩92,551 | ₩93,040 | +0.10% | 13.8만 |
|---|
| 2026.09.24 | ₩92,009 | ₩92,866 | ₩91,339 | ₩92,236 | +0.25% | 21.7만 |
|---|
| 2026.09.23 | ₩100,915 | ₩101,049 | ₩96,535 | ₩97,111 | -3.77% | 10.6만 |
|---|
| 2026.09.22 | ₩98,946 | ₩99,442 | ₩98,122 | ₩98,477 | -0.47% | 14.4만 |
|---|
| 2026.09.21 | ₩99,562 | ₩102,241 | ₩98,625 | ₩100,915 | +1.36% | 29.3만 |
|---|
| 2026.09.18 | ₩100,379 | ₩101,250 | ₩98,625 | ₩100,446 | +0.07% | 53.2만 |
|---|
| 2026.09.17 | ₩100,955 | ₩101,779 | ₩99,843 | ₩100,138 | -0.81% | 19.3만 |
|---|
| 2026.09.16 | ₩96,924 | ₩97,733 | ₩95,009 | ₩95,879 | -1.08% | 29.4만 |
|---|
| 2026.09.15 | ₩94,901 | ₩94,995 | ₩92,410 | ₩93,147 | -1.85% | 19.6만 |
|---|
| 2026.09.14 | ₩97,205 | ₩99,053 | ₩96,763 | ₩97,942 | +0.76% | 24.5만 |
|---|
| 2026.09.11 | ₩100,151 | ₩100,196 | ₩98,906 | ₩99,401 | -0.75% | 6.1만 |
|---|
| 2026.09.10 | ₩99,294 | ₩100,098 | ₩98,384 | ₩99,067 | -0.23% | 12.7만 |
|---|
| 2026.09.09 | ₩103,379 | ₩104,062 | ₩101,598 | ₩102,013 | -1.32% | 23.5만 |
|---|
| 2026.09.08 | ₩103,433 | ₩105,415 | ₩102,522 | ₩103,808 | +0.36% | 20.2만 |
|---|
| 2026.09.04 | ₩104,504 | ₩106,272 | ₩104,437 | ₩105,696 | +1.14% | 11만 |
|---|
| 2026.09.03 | ₩102,214 | ₩104,203 | ₩101,946 | ₩103,741 | +1.49% | 10만 |
|---|
| 2026.09.02 | ₩102,455 | ₩102,790 | ₩101,116 | ₩102,428 | -0.03% | 11.7만 |
|---|
| 2026.09.01 | ₩101,986 | ₩102,602 | ₩99,803 | ₩100,352 | -1.60% | 24.1만 |
|---|
| 2026.08.31 | ₩103,178 | ₩105,187 | ₩102,857 | ₩104,645 | +1.42% | 17.2만 |
|---|
| 2026.08.28 | ₩106,339 | ₩107,410 | ₩103,580 | ₩103,848 | -2.34% | 13.2만 |
|---|
| 2026.08.27 | ₩108,455 | ₩108,950 | ₩106,620 | ₩107,906 | -0.51% | 11.8만 |
|---|
| 2026.08.26 | ₩105,401 | ₩105,897 | ₩104,692 | ₩105,455 | +0.05% | 15.1만 |
|---|
| 2026.08.25 | ₩107,933 | ₩109,540 | ₩107,571 | ₩108,040 | +0.10% | 22.2만 |
|---|
| 2026.08.24 | ₩106,982 | ₩107,236 | ₩103,192 | ₩103,975 | -2.81% | 24.7만 |
|---|
| 2026.08.21 | ₩107,437 | ₩108,736 | ₩105,883 | ₩107,035 | -0.37% | 12.2만 |
|---|
| 2026.08.20 | ₩108,254 | ₩109,593 | ₩106,138 | ₩106,593 | -1.53% | 13만 |
|---|
| 2026.08.19 | ₩110,625 | ₩110,946 | ₩106,982 | ₩107,919 | -2.45% | 21.5만 |
|---|
| 2026.08.18 | ₩111,883 | ₩112,647 | ₩110,946 | ₩111,736 | -0.13% | 12.7만 |
|---|
| 2026.08.17 | ₩113,290 | ₩113,758 | ₩111,227 | ₩111,883 | -1.24% | 17.8만 |
|---|
| 2026.08.14 | ₩115,178 | ₩116,665 | ₩113,859 | ₩114,428 | -0.65% | 7.2만 |
|---|
| 2026.08.13 | ₩116,169 | ₩116,450 | ₩114,696 | ₩115,178 | -0.85% | 10.1만 |
|---|
| 2026.08.12 | ₩114,000 | ₩116,303 | ₩113,243 | ₩113,852 | -0.13% | 25.4만 |
|---|
| 2026.08.11 | ₩111,133 | ₩112,566 | ₩110,116 | ₩110,678 | -0.41% | 9.6만 |
|---|
| 2026.08.10 | ₩111,281 | ₩111,281 | ₩108,455 | ₩108,455 | -2.54% | 16.7만 |
|---|
| 2026.08.07 | ₩112,955 | ₩114,508 | ₩110,705 | ₩113,598 | +0.57% | 9.3만 |
|---|
| 2026.08.06 | ₩110,839 | ₩114,776 | ₩110,156 | ₩113,022 | +1.97% | 23.1만 |
|---|
| 2026.08.05 | ₩117,656 | ₩117,656 | ₩110,116 | ₩110,343 | -6.22% | 49.9만 |
|---|
| 2026.08.04 | ₩121,031 | ₩123,066 | ₩117,441 | ₩121,258 | +0.19% | 43.2만 |
|---|
| 2026.08.03 | ₩111,160 | ₩112,131 | ₩109,660 | ₩110,758 | -0.36% | 26.1만 |
|---|
| 2026.07.31 | ₩116,008 | ₩116,383 | ₩110,919 | ₩113,116 | -2.49% | 12만 |
|---|
| 2026.07.30 | ₩112,232 | ₩116,250 | ₩112,232 | ₩114,883 | +2.36% | 24.5만 |
|---|
| 2026.07.29 | ₩113,022 | ₩113,544 | ₩107,343 | ₩108,508 | -3.99% | 21.7만 |
|---|
| 2026.07.28 | ₩119,049 | ₩119,408 | ₩115,339 | ₩116,290 | -2.32% | 26.9만 |
|---|
| 2026.07.27 | ₩122,169 | ₩124,808 | ₩119,343 | ₩122,316 | +0.12% | 26.4만 |
|---|
| 2026.07.24 | ₩120,281 | ₩120,301 | ₩115,258 | ₩116,517 | -3.13% | 11.6만 |
|---|
| 2026.07.23 | ₩119,424 | ₩121,848 | ₩118,446 | ₩120,803 | +1.16% | 11.6만 |
|---|
| 2026.07.22 | ₩122,276 | ₩124,285 | ₩122,276 | ₩122,678 | +0.33% | 10.5만 |
|---|
| 2026.07.21 | ₩120,294 | ₩120,857 | ₩116,973 | ₩119,879 | -0.35% | 12.3만 |
|---|
| 2026.07.20 | ₩123,334 | ₩123,669 | ₩118,191 | ₩118,660 | -3.79% | 17.9만 |
|---|
| 2026.07.17 | ₩120,321 | ₩123,890 | ₩118,017 | ₩121,620 | +1.08% | 11.4만 |
|---|
| 2026.07.16 | ₩124,339 | ₩124,781 | ₩118,339 | ₩119,249 | -4.09% | 22.3만 |
|---|
| 2026.07.15 | ₩122,049 | ₩123,612 | ₩118,084 | ₩121,553 | -0.41% | 16.9만 |
|---|
| 2026.07.14 | ₩120,575 | ₩121,627 | ₩118,379 | ₩120,870 | +0.24% | 30.4만 |
|---|
| 2026.07.13 | ₩112,941 | ₩113,015 | ₩110,643 | ₩111,080 | -1.65% | 11.8만 |
|---|
| 2026.07.10 | ₩109,861 | ₩111,612 | ₩109,272 | ₩110,102 | +0.22% | 14.2만 |
|---|
| 2026.07.09 | ₩108,883 | ₩111,120 | ₩108,133 | ₩109,151 | +0.25% | 17.6만 |
|---|
| 2026.07.08 | ₩110,758 | ₩112,620 | ₩108,495 | ₩111,897 | +1.03% | 20만 |
|---|
| 2026.07.07 | ₩111,000 | ₩111,508 | ₩108,053 | ₩110,089 | -0.82% | 21만 |
|---|
| 2026.07.06 | ₩113,250 | ₩120,053 | ₩112,821 | ₩119,236 | +5.29% | 30.3만 |
|---|
| 2026.07.02 | ₩118,232 | ₩120,026 | ₩111,850 | ₩112,848 | -4.55% | 51만 |
|---|
| 2026.07.01 | ₩115,968 | ₩118,499 | ₩115,004 | ₩116,638 | +0.58% | 23.3만 |
|---|
| 2026.06.30 | ₩116,022 | ₩119,812 | ₩115,540 | ₩119,223 | +2.76% | 20.1만 |
|---|
| 2026.06.29 | ₩118,499 | ₩119,839 | ₩110,383 | ₩115,687 | -2.37% | 44만 |
|---|
| 2026.06.26 | ₩116,517 | ₩116,517 | ₩113,663 | ₩115,767 | -0.64% | 22.7만 |
|---|
| 2026.06.25 | ₩122,571 | ₩123,160 | ₩117,529 | ₩118,406 | -3.40% | 38만 |
|---|
| 2026.06.24 | ₩122,035 | ₩125,316 | ₩120,535 | ₩122,075 | +0.03% | 30.8만 |
|---|
| 2026.06.23 | ₩113,611 | ₩125,343 | ₩113,611 | ₩121,285 | +6.75% | 48.3만 |
|---|
| 2026.06.22 | ₩114,066 | ₩115,098 | ₩111,455 | ₩114,468 | +0.35% | 25.9만 |
|---|
| 2026.06.18 | ₩114,361 | ₩116,665 | ₩113,852 | ₩115,821 | +1.28% | 59.5만 |
|---|
| 2026.06.17 | ₩112,901 | ₩115,051 | ₩107,825 | ₩107,852 | -4.47% | 39.9만 |
|---|
| 2026.06.16 | ₩122,450 | ₩122,450 | ₩117,321 | ₩117,696 | -3.88% | 31.5만 |
|---|
| 2026.06.15 | ₩126,241 | ₩130,118 | ₩125,986 | ₩129,160 | +2.31% | 18.3만 |
|---|
| 2026.06.12 | ₩126,830 | ₩129,763 | ₩126,187 | ₩128,209 | +1.09% | 8.9만 |
|---|
| 2026.06.11 | ₩120,656 | ₩126,696 | ₩120,535 | ₩126,160 | +4.56% | 19.9만 |
|---|
| 2026.06.10 | ₩124,513 | ₩125,598 | ₩120,107 | ₩120,455 | -3.26% | 25.8만 |
|---|
| 2026.06.09 | ₩131,571 | ₩133,526 | ₩126,508 | ₩130,915 | -0.50% | 29.8만 |
|---|
| 2026.06.08 | ₩128,223 | ₩130,285 | ₩127,098 | ₩127,312 | -0.71% | 18.2만 |
|---|
| 2026.06.05 | ₩125,397 | ₩125,932 | ₩120,950 | ₩121,848 | -2.83% | 15만 |
|---|
| 2026.06.04 | ₩126,401 | ₩128,002 | ₩124,781 | ₩127,258 | +0.68% | 22.9만 |
|---|
| 2026.06.03 | ₩134,397 | ₩134,397 | ₩127,503 | ₩128,504 | -4.38% | 30.1만 |
|---|
| 2026.06.02 | ₩138,696 | ₩144,629 | ₩137,437 | ₩140,035 | +0.97% | 35.2만 |
|---|
| 2026.06.01 | ₩141,013 | ₩143,410 | ₩136,017 | ₩140,919 | -0.07% | 35.1만 |
|---|
| 2026.05.29 | ₩144,107 | ₩145,513 | ₩141,307 | ₩143,865 | -0.17% | 51.9만 |
|---|
| 2026.05.28 | ₩137,772 | ₩142,593 | ₩135,267 | ₩137,544 | -0.17% | 50.4만 |
|---|
| 2026.05.27 | ₩139,740 | ₩140,022 | ₩135,053 | ₩137,276 | -1.76% | 21.4만 |
|---|
| 2026.05.26 | ₩134,919 | ₩139,124 | ₩134,919 | ₩138,696 | +2.80% | 25.2만 |
|---|
| 2026.05.22 | ₩122,624 | ₩125,062 | ₩122,624 | ₩123,549 | +0.75% | 13.1만 |
|---|
| 2026.05.21 | ₩119,196 | ₩124,098 | ₩118,834 | ₩122,611 | +2.87% | 8.7만 |
|---|
| 2026.05.20 | ₩118,419 | ₩120,950 | ₩116,397 | ₩119,477 | +0.89% | 21만 |
|---|
| 2026.05.19 | ₩115,633 | ₩116,142 | ₩112,399 | ₩114,401 | -1.07% | 21.5만 |
|---|
| 2026.05.18 | ₩112,781 | ₩113,745 | ₩108,080 | ₩110,598 | -1.94% | 23.8만 |
|---|
| 2026.05.15 | ₩115,808 | ₩116,008 | ₩112,633 | ₩115,004 | -0.69% | 16.9만 |
|---|
| 2026.05.14 | ₩121,017 | ₩123,790 | ₩120,267 | ₩122,973 | +1.62% | 9.4만 |
|---|
| 2026.05.13 | ₩122,477 | ₩124,727 | ₩120,388 | ₩123,361 | +0.72% | 10.3만 |
|---|
| 2026.05.12 | ₩124,299 | ₩124,392 | ₩119,410 | ₩122,276 | -1.63% | 15만 |
|---|
| 2026.05.11 | ₩122,812 | ₩128,571 | ₩122,651 | ₩125,584 | +2.26% | 24만 |
|---|
| 2026.05.08 | ₩118,312 | ₩121,741 | ₩116,665 | ₩121,218 | +2.46% | 17.2만 |
|---|
| 2026.05.07 | ₩119,089 | ₩119,142 | ₩111,870 | ₩113,959 | -4.31% | 32.1만 |
|---|
| 2026.05.06 | ₩123,803 | ₩125,691 | ₩121,928 | ₩125,357 | +1.25% | 16.9만 |
|---|
| 2026.05.05 | ₩122,772 | ₩124,553 | ₩114,776 | ₩121,473 | -1.06% | 30.3만 |
|---|
| 2026.05.04 | ₩121,366 | ₩121,794 | ₩117,843 | ₩118,928 | -2.01% | 17.3만 |
|---|
| 2026.05.01 | ₩122,571 | ₩124,433 | ₩121,473 | ₩122,343 | -0.19% | 12만 |
|---|
| 2026.04.30 | ₩118,767 | ₩122,183 | ₩118,587 | ₩121,392 | +2.21% | 13.1만 |
|---|
| 2026.04.29 | ₩119,437 | ₩120,200 | ₩116,062 | ₩117,776 | -1.39% | 14.1만 |
|---|
| 2026.04.28 | ₩119,691 | ₩120,321 | ₩117,624 | ₩118,901 | -0.66% | 13만 |
|---|
| 2026.04.27 | ₩118,754 | ₩120,160 | ₩118,151 | ₩119,665 | +0.77% | 10.3만 |
|---|
| 2026.04.24 | ₩117,964 | ₩118,419 | ₩115,741 | ₩117,281 | -0.58% | 10.6만 |
|---|
| 2026.04.23 | ₩114,736 | ₩119,142 | ₩114,736 | ₩117,616 | +2.51% | 17.3만 |
|---|
| 2026.04.22 | ₩110,397 | ₩113,424 | ₩110,397 | ₩112,232 | +1.66% | 4.8만 |
|---|
| 2026.04.21 | ₩111,964 | ₩112,680 | ₩108,616 | ₩109,312 | -2.37% | 7.9만 |
|---|
| 2026.04.20 | ₩114,133 | ₩114,535 | ₩111,120 | ₩111,120 | -2.64% | 18.6만 |
|---|
| 2026.04.17 | ₩109,446 | ₩110,330 | ₩108,067 | ₩109,647 | +0.18% | 11.8만 |
|---|
| 2026.04.16 | ₩108,790 | ₩108,790 | ₩105,080 | ₩106,875 | -1.76% | 19.4만 |
|---|
| 2026.04.15 | ₩110,035 | ₩111,535 | ₩107,946 | ₩110,062 | +0.02% | 16.1만 |
|---|
| 2026.04.14 | ₩106,332 | ₩108,803 | ₩106,299 | ₩108,468 | +2.01% | 24만 |
|---|
| 2026.04.13 | ₩100,754 | ₩101,919 | ₩99,776 | ₩101,183 | +0.43% | 18.8만 |
|---|
| 2026.04.10 | ₩98,973 | ₩101,745 | ₩98,973 | ₩99,897 | +0.93% | 13.7만 |
|---|
| 2026.04.09 | ₩94,259 | ₩97,767 | ₩94,205 | ₩96,040 | +1.89% | 11.8만 |
|---|
| 2026.04.08 | ₩95,986 | ₩96,964 | ₩92,638 | ₩95,142 | -0.88% | 12.3만 |
|---|
| 2026.04.07 | ₩91,540 | ₩92,665 | ₩89,477 | ₩91,955 | +0.45% | 7.5만 |
|---|
| 2026.04.06 | ₩92,946 | ₩94,259 | ₩91,540 | ₩92,464 | -0.52% | 6만 |
|---|
| 2026.04.02 | ₩91,995 | ₩95,531 | ₩90,997 | ₩93,575 | +1.72% | 11.1만 |
|---|
| 2026.04.01 | ₩92,906 | ₩96,093 | ₩92,779 | ₩95,049 | +2.31% | 15.3만 |
|---|
| 2026.03.31 | ₩86,196 | ₩91,781 | ₩86,196 | ₩91,419 | +6.06% | 12.6만 |
|---|
| 2026.03.30 | ₩88,272 | ₩88,285 | ₩85,406 | ₩86,076 | -2.49% | 20.5만 |
|---|
| 2026.03.27 | ₩88,526 | ₩90,281 | ₩87,482 | ₩88,379 | -0.17% | 18.5만 |
|---|
| 2026.03.26 | ₩97,754 | ₩98,142 | ₩96,134 | ₩96,348 | -1.44% | 13.7만 |
|---|
| 2026.03.25 | ₩97,861 | ₩98,625 | ₩94,406 | ₩95,142 | -2.78% | 19.7만 |
|---|
| 2026.03.24 | ₩97,767 | ₩101,290 | ₩97,205 | ₩98,558 | +0.81% | 17만 |
|---|
| 2026.03.23 | ₩97,526 | ₩101,169 | ₩97,526 | ₩99,388 | +1.91% | 16.1만 |
|---|
| 2026.03.20 | ₩99,107 | ₩99,107 | ₩94,352 | ₩95,718 | -3.42% | 20.4만 |
|---|
| 2026.03.19 | ₩100,138 | ₩103,366 | ₩99,589 | ₩102,910 | +2.77% | 11.8만 |
|---|
| 2026.03.18 | ₩102,535 | ₩105,602 | ₩102,227 | ₩102,790 | +0.25% | 13.4만 |
|---|
| 2026.03.17 | ₩99,093 | ₩100,727 | ₩98,933 | ₩100,205 | +1.12% | 17.7만 |
|---|
| 2026.03.16 | ₩98,397 | ₩101,317 | ₩98,156 | ₩100,781 | +2.42% | 18.1만 |
|---|
| 2026.03.13 | ₩94,084 | ₩97,017 | ₩93,080 | ₩93,991 | -0.10% | 9.3만 |
|---|
| 2026.03.12 | ₩92,009 | ₩94,272 | ₩90,104 | ₩92,317 | +0.33% | 11.7만 |
|---|
| 2026.03.11 | ₩93,321 | ₩94,687 | ₩90,830 | ₩92,263 | -1.13% | 41.9만 |
|---|
| 2026.03.10 | ₩99,776 | ₩99,863 | ₩93,750 | ₩93,790 | -6.00% | 55.9만 |
|---|
| 2026.03.09 | ₩101,008 | ₩105,267 | ₩100,125 | ₩104,946 | +3.90% | 15.4만 |
|---|
| 2026.03.06 | ₩103,352 | ₩106,098 | ₩102,629 | ₩103,540 | +0.18% | 18.4만 |
|---|
| 2026.03.05 | ₩101,558 | ₩106,218 | ₩100,607 | ₩103,352 | +1.77% | 25.2만 |
|---|
| 2026.03.04 | ₩97,968 | ₩100,767 | ₩97,968 | ₩99,388 | +1.45% | 15.4만 |
|---|
| 2026.03.03 | ₩94,875 | ₩97,392 | ₩92,973 | ₩97,071 | +2.32% | 13만 |
|---|
| 2026.03.02 | ₩96,000 | ₩99,093 | ₩95,973 | ₩98,276 | +2.37% | 18.7만 |
|---|
| 2026.02.27 | ₩91,071 | ₩91,567 | ₩88,098 | ₩90,053 | -1.12% | 23.5만 |
|---|
| 2026.02.26 | ₩94,312 | ₩94,687 | ₩91,245 | ₩93,817 | -0.53% | 15.6만 |
|---|
| 2026.02.25 | ₩93,522 | ₩94,232 | ₩92,042 | ₩92,866 | -0.70% | 9.7만 |
|---|
| 2026.02.24 | ₩93,267 | ₩94,517 | ₩92,638 | ₩93,495 | +0.24% | 11.1만 |
|---|
| 2026.02.23 | ₩95,825 | ₩97,071 | ₩94,767 | ₩96,000 | +0.18% | 11.2만 |
|---|
| 2026.02.20 | ₩93,107 | ₩94,419 | ₩91,098 | ₩93,817 | +0.76% | 18.9만 |
|---|
| 2026.02.19 | ₩94,272 | ₩94,700 | ₩91,339 | ₩92,142 | -2.26% | 43.2만 |
|---|
| 2026.02.18 | ₩102,067 | ₩108,857 | ₩97,084 | ₩97,727 | -4.25% | 32.7만 |
|---|
| 2026.02.17 | ₩95,343 | ₩101,424 | ₩95,089 | ₩100,808 | +5.73% | 32.5만 |
|---|
| 2026.02.13 | ₩86,062 | ₩87,435 | ₩84,442 | ₩86,872 | +0.94% | 10만 |
|---|
| 2026.02.12 | ₩86,196 | ₩88,151 | ₩85,767 | ₩85,861 | -0.39% | 23.8만 |
|---|
| 2026.02.11 | ₩83,035 | ₩85,526 | ₩81,442 | ₩85,326 | +2.76% | 17.7만 |
|---|
| 2026.02.10 | ₩82,178 | ₩83,464 | ₩81,569 | ₩82,955 | +0.95% | 15.6만 |
|---|
| 2026.02.09 | ₩80,879 | ₩81,375 | ₩79,674 | ₩80,464 | -0.51% | 11.8만 |
|---|
| 2026.02.06 | ₩78,817 | ₩81,308 | ₩78,482 | ₩80,370 | +1.97% | 7.8만 |
|---|
| 2026.02.05 | ₩77,330 | ₩78,415 | ₩74,812 | ₩75,468 | -2.41% | 11만 |
|---|
| 2026.02.04 | ₩82,942 | ₩82,995 | ₩76,714 | ₩79,205 | -4.51% | 17.6만 |
|---|
| 2026.02.03 | ₩82,513 | ₩84,294 | ₩80,718 | ₩82,942 | +0.52% | 14.5만 |
|---|
| 2026.02.02 | ₩76,419 | ₩79,560 | ₩76,419 | ₩78,951 | +3.31% | 10.8만 |
|---|
| 2026.01.30 | ₩76,058 | ₩77,611 | ₩73,071 | ₩74,424 | -2.15% | 11.2만 |
|---|
| 2026.01.29 | ₩77,531 | ₩78,495 | ₩75,535 | ₩77,531 | 0.00% | 12.7만 |
|---|
| 2026.01.28 | ₩77,116 | ₩78,154 | ₩76,326 | ₩78,053 | +1.22% | 9.4만 |
|---|
| 2026.01.27 | ₩76,326 | ₩78,850 | ₩76,326 | ₩78,375 | +2.68% | 13.9만 |
|---|
| 2026.01.26 | ₩76,875 | ₩77,357 | ₩75,147 | ₩75,602 | -1.66% | 14.2만 |
|---|
| 2026.01.23 | ₩73,660 | ₩75,254 | ₩72,760 | ₩74,893 | +1.67% | 6만 |
|---|
| 2026.01.22 | ₩72,428 | ₩73,228 | ₩72,147 | ₩72,214 | -0.30% | 5.1만 |
|---|
| 2026.01.21 | ₩70,393 | ₩71,593 | ₩69,375 | ₩71,089 | +0.99% | 5.3만 |
|---|
| 2026.01.20 | ₩72,616 | ₩72,897 | ₩70,714 | ₩72,160 | -0.63% | 14.4만 |
|---|
| 2026.01.16 | ₩68,973 | ₩70,004 | ₩67,928 | ₩68,571 | -0.58% | 9만 |
|---|
| 2026.01.15 | ₩67,968 | ₩68,571 | ₩66,736 | ₩67,259 | -1.04% | 5.7만 |
|---|
| 2026.01.14 | ₩68,651 | ₩68,966 | ₩67,245 | ₩67,580 | -1.56% | 5.9만 |
|---|
| 2026.01.13 | ₩68,973 | ₩70,875 | ₩68,866 | ₩70,339 | +1.98% | 4.2만 |
|---|
| 2026.01.12 | ₩67,178 | ₩69,321 | ₩66,937 | ₩68,986 | +2.69% | 6.5만 |
|---|
| 2026.01.09 | ₩68,236 | ₩70,031 | ₩68,236 | ₩69,335 | +1.61% | 2.6만 |
|---|
| 2026.01.08 | ₩66,857 | ₩67,614 | ₩66,241 | ₩67,433 | +0.86% | 4.1만 |
|---|
| 2026.01.07 | ₩66,750 | ₩67,272 | ₩66,027 | ₩66,388 | -0.54% | 6.4만 |
|---|
| 2026.01.06 | ₩67,915 | ₩68,973 | ₩67,674 | ₩68,672 | +1.11% | 6만 |
|---|
| 2026.01.05 | ₩66,495 | ₩68,035 | ₩65,678 | ₩67,071 | +0.87% | 13.4만 |
|---|
| 2026.01.02 | ₩62,826 | ₩66,710 | ₩62,826 | ₩63,870 | +1.66% | 7.3만 |
|---|
| 2025.12.31 | ₩60,468 | ₩60,884 | ₩59,933 | ₩60,884 | +0.69% | 4.2만 |
|---|
| 2025.12.30 | ₩60,080 | ₩61,245 | ₩59,960 | ₩60,388 | +0.51% | 4.4만 |
|---|
| 2025.12.29 | ₩58,406 | ₩58,955 | ₩58,232 | ₩58,393 | -0.02% | 2.4만 |
|---|
| 2025.12.26 | ₩59,598 | ₩59,866 | ₩55,794 | ₩58,821 | -1.30% | 5.8만 |
|---|
| 2025.12.24 | ₩60,656 | ₩61,366 | ₩60,455 | ₩61,272 | +1.02% | 4.2만 |
|---|
| 2025.12.23 | ₩58,888 | ₩60,602 | ₩58,861 | ₩60,468 | +2.68% | 5.2만 |
|---|
| 2025.12.22 | ₩57,174 | ₩58,942 | ₩57,000 | ₩58,178 | +1.76% | 4.6만 |
|---|
| 2025.12.19 | ₩55,152 | ₩56,670 | ₩55,152 | ₩55,982 | +1.51% | 3.8만 |
|---|
| 2025.12.18 | ₩54,790 | ₩55,900 | ₩54,710 | ₩55,138 | +0.64% | 1.7만 |
|---|
| 2025.12.17 | ₩53,156 | ₩53,250 | ₩51,535 | ₩52,138 | -1.91% | 2.7만 |
|---|
| 2025.12.16 | ₩52,460 | ₩53,605 | ₩51,951 | ₩52,687 | +0.43% | 3.1만 |
|---|
| 2025.12.15 | ₩52,875 | ₩53,169 | ₩52,098 | ₩52,674 | -0.38% | 3.2만 |
|---|
| 2025.12.12 | ₩53,810 | ₩54,375 | ₩50,223 | ₩51,964 | -3.43% | 3.1만 |
|---|
| 2025.12.11 | ₩53,598 | ₩54,147 | ₩52,948 | ₩54,147 | +1.02% | 1.3만 |
|---|
| 2025.12.10 | ₩52,754 | ₩53,785 | ₩52,192 | ₩52,942 | +0.36% | 3.3만 |
|---|
| 2025.12.09 | ₩53,611 | ₩54,111 | ₩52,995 | ₩52,995 | -1.15% | 2만 |
|---|
| 2025.12.08 | ₩54,201 | ₩54,234 | ₩53,176 | ₩53,531 | -1.24% | 3.1만 |
|---|
| 2025.12.05 | ₩56,183 | ₩56,183 | ₩55,212 | ₩55,285 | -1.60% | 1만 |
|---|
| 2025.12.04 | ₩54,937 | ₩55,634 | ₩54,669 | ₩55,085 | +0.27% | 2.8만 |
|---|
| 2025.12.03 | ₩55,607 | ₩56,760 | ₩55,527 | ₩56,169 | +1.01% | 3.7만 |
|---|
| 2025.12.02 | ₩54,817 | ₩55,339 | ₩54,341 | ₩54,736 | -0.15% | 3.6만 |
|---|
| 2025.12.01 | ₩53,879 | ₩53,879 | ₩53,049 | ₩53,169 | -1.32% | 2.2만 |
|---|
| 2025.11.28 | ₩53,056 | ₩54,522 | ₩53,056 | ₩53,598 | +1.02% | 7.8만 |
|---|
| 2025.11.26 | ₩51,669 | ₩52,687 | ₩51,281 | ₩52,687 | +1.97% | 1.8만 |
|---|
| 2025.11.25 | ₩50,531 | ₩52,634 | ₩50,256 | ₩51,469 | +1.86% | 4.3만 |
|---|
| 2025.11.24 | ₩49,674 | ₩51,241 | ₩49,634 | ₩50,504 | +1.67% | 2.1만 |
|---|
| 2025.11.21 | ₩46,473 | ₩48,047 | ₩46,272 | ₩47,678 | +2.59% | 3.4만 |
|---|
| 2025.11.20 | ₩49,393 | ₩49,540 | ₩46,419 | ₩46,694 | -5.46% | 4.5만 |
|---|
| 2025.11.19 | ₩50,089 | ₩50,357 | ₩49,152 | ₩49,768 | -0.64% | 2.2만 |
|---|
| 2025.11.18 | ₩49,768 | ₩50,873 | ₩49,714 | ₩50,183 | +0.83% | 1.2만 |
|---|
| 2025.11.17 | ₩50,785 | ₩51,797 | ₩50,290 | ₩50,638 | -0.29% | 3.8만 |
|---|
| 2025.11.14 | ₩49,192 | ₩51,140 | ₩48,134 | ₩50,169 | +1.99% | 3.4만 |
|---|
| 2025.11.13 | ₩51,723 | ₩52,540 | ₩49,541 | ₩50,344 | -2.67% | 3.4만 |
|---|
| 2025.11.12 | ₩52,553 | ₩53,064 | ₩51,522 | ₩52,969 | +0.79% | 6.4만 |
|---|
| 2025.11.11 | ₩48,348 | ₩49,085 | ₩48,027 | ₩48,897 | +1.14% | 1.9만 |
|---|
| 2025.11.10 | ₩47,812 | ₩48,386 | ₩47,544 | ₩48,147 | +0.70% | 2.4만 |
|---|
| 2025.11.07 | ₩44,745 | ₩46,125 | ₩44,022 | ₩46,125 | +3.08% | 2.3만 |
|---|
| 2025.11.06 | ₩47,638 | ₩47,638 | ₩45,669 | ₩45,669 | -4.13% | 2.7만 |
|---|
| 2025.11.05 | ₩46,085 | ₩47,812 | ₩45,951 | ₩47,571 | +3.23% | 2.4만 |
|---|
| 2025.11.04 | ₩48,241 | ₩48,502 | ₩47,169 | ₩47,303 | -1.94% | 1.8만 |
|---|
| 2025.11.03 | ₩47,879 | ₩48,857 | ₩47,504 | ₩47,946 | +0.14% | 1.1만 |
|---|
| 2025.10.31 | ₩46,607 | ₩47,431 | ₩46,219 | ₩47,143 | +1.15% | 2.4만 |
|---|
| 2025.10.30 | ₩46,620 | ₩47,370 | ₩46,098 | ₩46,346 | -0.59% | 2.9만 |
|---|
| 2025.10.29 | ₩48,053 | ₩48,227 | ₩46,165 | ₩46,647 | -2.93% | 1.8만 |
|---|
| 2025.10.28 | ₩48,000 | ₩48,147 | ₩46,821 | ₩47,082 | -1.91% | 6.2만 |
|---|
| 2025.10.27 | ₩48,214 | ₩49,085 | ₩47,879 | ₩48,576 | +0.75% | 3.9만 |
|---|
| 2025.10.24 | ₩45,710 | ₩46,205 | ₩44,954 | ₩46,058 | +0.76% | 1.9만 |
|---|
| 2025.10.23 | ₩45,268 | ₩45,589 | ₩44,826 | ₩45,589 | +0.71% | 2.1만 |
|---|
| 2025.10.22 | ₩44,786 | ₩45,094 | ₩43,982 | ₩44,571 | -0.48% | 2만 |
|---|
| 2025.10.21 | ₩44,759 | ₩44,759 | ₩43,861 | ₩43,955 | -1.80% | 2.1만 |
|---|
| 2025.10.20 | ₩45,683 | ₩45,991 | ₩45,408 | ₩45,482 | -0.44% | 2.2만 |
|---|
| 2025.10.17 | ₩46,031 | ₩46,031 | ₩45,000 | ₩45,616 | -0.90% | 1.8만 |
|---|
| 2025.10.16 | ₩46,902 | ₩46,902 | ₩45,803 | ₩46,031 | -1.86% | 1.7만 |
|---|
| 2025.10.15 | ₩46,500 | ₩47,009 | ₩45,844 | ₩46,326 | -0.37% | 2.7만 |
|---|
| 2025.10.14 | ₩45,777 | ₩46,205 | ₩45,053 | ₩45,777 | 0.00% | 4.9만 |
|---|
| 2025.10.13 | ₩45,469 | ₩46,594 | ₩45,469 | ₩46,245 | +1.71% | 3.6만 |
|---|
| 2025.10.10 | ₩45,298 | ₩45,736 | ₩44,344 | ₩44,719 | -1.28% | 1.7만 |
|---|