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 | ₩90,176 | ₩90,745 | ₩88,647 | ₩90,390 | +0.24% | 10.4만 |
| 2026.10.08 | ₩88,459 | ₩90,511 | ₩88,459 | ₩89,988 | +1.73% | 13.2만 |
| 2026.10.07 | ₩88,861 | ₩88,861 | ₩86,850 | ₩88,607 | -0.29% | 15.7만 |
| 2026.10.06 | ₩91,516 | ₩91,762 | ₩90,363 | ₩90,618 | -0.98% | 16.2만 |
| 2026.10.05 | ₩89,304 | ₩89,572 | ₩87,789 | ₩88,419 | -0.99% | 15.6만 |
| 2026.10.02 | ₩89,237 | ₩90,444 | ₩88,616 | ₩89,277 | +0.05% | 17.2만 |
| 2026.10.01 | ₩86,904 | ₩88,178 | ₩86,314 | ₩87,561 | +0.76% | 16.6만 |
| 2026.09.30 | ₩93,970 | ₩93,970 | ₩92,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,072 |
| -0.96% |
| 8.4만 |
| 2026.09.29 | ₩92,187 | ₩93,823 | ₩91,718 | ₩93,769 | +1.72% | 21.5만 |
|---|
| 2026.09.28 | ₩92,281 | ₩93,193 | ₩91,181 | ₩92,187 | -0.10% | 19.1만 |
|---|
| 2026.09.25 | ₩93,058 | ₩94,346 | ₩92,663 | ₩93,152 | +0.10% | 13.8만 |
|---|
| 2026.09.24 | ₩92,120 | ₩92,978 | ₩91,449 | ₩92,348 | +0.25% | 21.7만 |
|---|
| 2026.09.23 | ₩101,037 | ₩101,171 | ₩96,652 | ₩97,229 | -3.77% | 10.6만 |
|---|
| 2026.09.22 | ₩99,066 | ₩99,562 | ₩98,241 | ₩98,596 | -0.47% | 14.4만 |
|---|
| 2026.09.21 | ₩99,683 | ₩102,364 | ₩98,744 | ₩101,037 | +1.36% | 29.3만 |
|---|
| 2026.09.18 | ₩100,500 | ₩101,372 | ₩98,744 | ₩100,568 | +0.07% | 53.2만 |
|---|
| 2026.09.17 | ₩101,077 | ₩101,902 | ₩99,964 | ₩100,259 | -0.81% | 19.3만 |
|---|
| 2026.09.16 | ₩97,041 | ₩97,851 | ₩95,123 | ₩95,995 | -1.08% | 29.4만 |
|---|
| 2026.09.15 | ₩95,016 | ₩95,110 | ₩92,522 | ₩93,260 | -1.85% | 19.6만 |
|---|
| 2026.09.14 | ₩97,323 | ₩99,173 | ₩96,880 | ₩98,060 | +0.76% | 24.5만 |
|---|
| 2026.09.11 | ₩100,273 | ₩100,317 | ₩99,025 | ₩99,522 | -0.75% | 6.1만 |
|---|
| 2026.09.10 | ₩99,414 | ₩100,219 | ₩98,503 | ₩99,186 | -0.23% | 12.7만 |
|---|
| 2026.09.09 | ₩103,504 | ₩104,188 | ₩101,721 | ₩102,136 | -1.32% | 23.5만 |
|---|
| 2026.09.08 | ₩103,558 | ₩105,542 | ₩102,646 | ₩103,933 | +0.36% | 20.2만 |
|---|
| 2026.09.04 | ₩104,630 | ₩106,400 | ₩104,563 | ₩105,824 | +1.14% | 11만 |
|---|
| 2026.09.03 | ₩102,337 | ₩104,329 | ₩102,069 | ₩103,866 | +1.49% | 10만 |
|---|
| 2026.09.02 | ₩102,579 | ₩102,914 | ₩101,238 | ₩102,552 | -0.03% | 11.7만 |
|---|
| 2026.09.01 | ₩102,110 | ₩102,726 | ₩99,924 | ₩100,474 | -1.60% | 24.1만 |
|---|
| 2026.08.31 | ₩103,303 | ₩105,314 | ₩102,981 | ₩104,771 | +1.42% | 17.2만 |
|---|
| 2026.08.28 | ₩106,467 | ₩107,540 | ₩103,705 | ₩103,973 | -2.34% | 13.2만 |
|---|
| 2026.08.27 | ₩108,586 | ₩109,082 | ₩106,749 | ₩108,036 | -0.51% | 11.8만 |
|---|
| 2026.08.26 | ₩105,529 | ₩106,025 | ₩104,818 | ₩105,582 | +0.05% | 15.1만 |
|---|
| 2026.08.25 | ₩108,063 | ₩109,672 | ₩107,701 | ₩108,170 | +0.10% | 22.2만 |
|---|
| 2026.08.24 | ₩107,111 | ₩107,366 | ₩103,316 | ₩104,101 | -2.81% | 24.7만 |
|---|
| 2026.08.21 | ₩107,567 | ₩108,868 | ₩106,012 | ₩107,165 | -0.37% | 12.2만 |
|---|
| 2026.08.20 | ₩108,385 | ₩109,726 | ₩106,266 | ₩106,722 | -1.53% | 13만 |
|---|
| 2026.08.19 | ₩110,758 | ₩111,080 | ₩107,111 | ₩108,050 | -2.45% | 21.5만 |
|---|
| 2026.08.18 | ₩112,019 | ₩112,783 | ₩111,080 | ₩111,871 | -0.13% | 12.7만 |
|---|
| 2026.08.17 | ₩113,427 | ₩113,896 | ₩111,362 | ₩112,019 | -1.24% | 17.8만 |
|---|
| 2026.08.14 | ₩115,317 | ₩116,806 | ₩113,997 | ₩114,566 | -0.65% | 7.2만 |
|---|
| 2026.08.13 | ₩116,310 | ₩116,591 | ₩114,835 | ₩115,317 | -0.85% | 10.1만 |
|---|
| 2026.08.12 | ₩114,137 | ₩116,444 | ₩113,380 | ₩113,990 | -0.13% | 25.4만 |
|---|
| 2026.08.11 | ₩111,268 | ₩112,703 | ₩110,249 | ₩110,812 | -0.41% | 9.6만 |
|---|
| 2026.08.10 | ₩111,415 | ₩111,415 | ₩108,586 | ₩108,586 | -2.54% | 16.7만 |
|---|
| 2026.08.07 | ₩113,092 | ₩114,647 | ₩110,839 | ₩113,735 | +0.57% | 9.3만 |
|---|
| 2026.08.06 | ₩110,973 | ₩114,915 | ₩110,289 | ₩113,159 | +1.97% | 23.1만 |
|---|
| 2026.08.05 | ₩117,798 | ₩117,798 | ₩110,249 | ₩110,477 | -6.22% | 49.9만 |
|---|
| 2026.08.04 | ₩121,177 | ₩123,215 | ₩117,584 | ₩121,405 | +0.19% | 43.2만 |
|---|
| 2026.08.03 | ₩111,295 | ₩112,267 | ₩109,793 | ₩110,892 | -0.36% | 26.1만 |
|---|
| 2026.07.31 | ₩116,149 | ₩116,524 | ₩111,053 | ₩113,252 | -2.49% | 12만 |
|---|
| 2026.07.30 | ₩112,367 | ₩116,390 | ₩112,367 | ₩115,022 | +2.36% | 24.5만 |
|---|
| 2026.07.29 | ₩113,159 | ₩113,682 | ₩107,473 | ₩108,640 | -3.99% | 21.7만 |
|---|
| 2026.07.28 | ₩119,193 | ₩119,552 | ₩115,478 | ₩116,430 | -2.32% | 26.9만 |
|---|
| 2026.07.27 | ₩122,317 | ₩124,958 | ₩119,488 | ₩122,464 | +0.12% | 26.4만 |
|---|
| 2026.07.24 | ₩120,426 | ₩120,446 | ₩115,398 | ₩116,658 | -3.13% | 11.6만 |
|---|
| 2026.07.23 | ₩119,568 | ₩121,995 | ₩118,589 | ₩120,949 | +1.16% | 11.6만 |
|---|
| 2026.07.22 | ₩122,424 | ₩124,436 | ₩122,424 | ₩122,826 | +0.33% | 10.5만 |
|---|
| 2026.07.21 | ₩120,440 | ₩121,003 | ₩117,114 | ₩120,024 | -0.35% | 12.3만 |
|---|
| 2026.07.20 | ₩123,483 | ₩123,819 | ₩118,334 | ₩118,804 | -3.79% | 17.9만 |
|---|
| 2026.07.17 | ₩120,466 | ₩124,040 | ₩118,160 | ₩121,767 | +1.08% | 11.4만 |
|---|
| 2026.07.16 | ₩124,489 | ₩124,932 | ₩118,482 | ₩119,394 | -4.09% | 22.3만 |
|---|
| 2026.07.15 | ₩122,196 | ₩123,761 | ₩118,227 | ₩121,700 | -0.41% | 16.9만 |
|---|
| 2026.07.14 | ₩120,721 | ₩121,774 | ₩118,522 | ₩121,016 | +0.24% | 30.4만 |
|---|
| 2026.07.13 | ₩113,078 | ₩113,152 | ₩110,777 | ₩111,214 | -1.65% | 11.8만 |
|---|
| 2026.07.10 | ₩109,994 | ₩111,747 | ₩109,404 | ₩110,235 | +0.22% | 14.2만 |
|---|
| 2026.07.09 | ₩109,015 | ₩111,254 | ₩108,264 | ₩109,283 | +0.25% | 17.6만 |
|---|
| 2026.07.08 | ₩110,892 | ₩112,756 | ₩108,626 | ₩112,032 | +1.03% | 20만 |
|---|
| 2026.07.07 | ₩111,134 | ₩111,643 | ₩108,184 | ₩110,222 | -0.82% | 21만 |
|---|
| 2026.07.06 | ₩113,387 | ₩120,198 | ₩112,957 | ₩119,380 | +5.29% | 30.3만 |
|---|
| 2026.07.02 | ₩118,375 | ₩120,171 | ₩111,985 | ₩112,984 | -4.55% | 51만 |
|---|
| 2026.07.01 | ₩116,109 | ₩118,643 | ₩115,143 | ₩116,779 | +0.58% | 23.3만 |
|---|
| 2026.06.30 | ₩116,162 | ₩119,957 | ₩115,679 | ₩119,367 | +2.76% | 20.1만 |
|---|
| 2026.06.29 | ₩118,643 | ₩119,984 | ₩110,517 | ₩115,827 | -2.37% | 44만 |
|---|
| 2026.06.26 | ₩116,658 | ₩116,658 | ₩113,801 | ₩115,907 | -0.64% | 22.7만 |
|---|
| 2026.06.25 | ₩122,719 | ₩123,309 | ₩117,671 | ₩118,549 | -3.40% | 38만 |
|---|
| 2026.06.24 | ₩122,183 | ₩125,468 | ₩120,681 | ₩122,223 | +0.03% | 30.8만 |
|---|
| 2026.06.23 | ₩113,749 | ₩125,495 | ₩113,749 | ₩121,432 | +6.75% | 48.3만 |
|---|
| 2026.06.22 | ₩114,204 | ₩115,237 | ₩111,590 | ₩114,607 | +0.35% | 25.9만 |
|---|
| 2026.06.18 | ₩114,499 | ₩116,806 | ₩113,990 | ₩115,961 | +1.28% | 59.5만 |
|---|
| 2026.06.17 | ₩113,038 | ₩115,190 | ₩107,956 | ₩107,983 | -4.47% | 39.9만 |
|---|
| 2026.06.16 | ₩122,598 | ₩122,598 | ₩117,463 | ₩117,838 | -3.88% | 31.5만 |
|---|
| 2026.06.15 | ₩126,393 | ₩130,275 | ₩126,138 | ₩129,316 | +2.31% | 18.3만 |
|---|
| 2026.06.12 | ₩126,983 | ₩129,920 | ₩126,340 | ₩128,364 | +1.09% | 8.9만 |
|---|
| 2026.06.11 | ₩120,802 | ₩126,849 | ₩120,681 | ₩126,313 | +4.56% | 19.9만 |
|---|
| 2026.06.10 | ₩124,663 | ₩125,750 | ₩120,252 | ₩120,601 | -3.26% | 25.8만 |
|---|
| 2026.06.09 | ₩131,730 | ₩133,688 | ₩126,661 | ₩131,073 | -0.50% | 29.8만 |
|---|
| 2026.06.08 | ₩128,378 | ₩130,443 | ₩127,251 | ₩127,466 | -0.71% | 18.2만 |
|---|
| 2026.06.05 | ₩125,548 | ₩126,085 | ₩121,097 | ₩121,995 | -2.83% | 15만 |
|---|
| 2026.06.04 | ₩126,554 | ₩128,157 | ₩124,932 | ₩127,412 | +0.68% | 22.9만 |
|---|
| 2026.06.03 | ₩134,559 | ₩134,559 | ₩127,658 | ₩128,659 | -4.38% | 30.1만 |
|---|
| 2026.06.02 | ₩138,864 | ₩144,804 | ₩137,603 | ₩140,205 | +0.97% | 35.2만 |
|---|
| 2026.06.01 | ₩141,183 | ₩143,584 | ₩136,182 | ₩141,089 | -0.07% | 35.1만 |
|---|
| 2026.05.29 | ₩144,281 | ₩145,689 | ₩141,478 | ₩144,039 | -0.17% | 51.9만 |
|---|
| 2026.05.28 | ₩137,938 | ₩142,766 | ₩135,431 | ₩137,710 | -0.17% | 50.4만 |
|---|
| 2026.05.27 | ₩139,910 | ₩140,191 | ₩135,216 | ₩137,442 | -1.76% | 21.4만 |
|---|
| 2026.05.26 | ₩135,082 | ₩139,293 | ₩135,082 | ₩138,864 | +2.80% | 25.2만 |
|---|
| 2026.05.22 | ₩122,773 | ₩125,213 | ₩122,773 | ₩123,698 | +0.75% | 13.1만 |
|---|
| 2026.05.21 | ₩119,340 | ₩124,248 | ₩118,978 | ₩122,759 | +2.87% | 8.7만 |
|---|
| 2026.05.20 | ₩118,562 | ₩121,097 | ₩116,538 | ₩119,622 | +0.89% | 21만 |
|---|
| 2026.05.19 | ₩115,773 | ₩116,283 | ₩112,535 | ₩114,540 | -1.07% | 21.5만 |
|---|
| 2026.05.18 | ₩112,917 | ₩113,883 | ₩108,211 | ₩110,732 | -1.94% | 23.8만 |
|---|
| 2026.05.15 | ₩115,948 | ₩116,149 | ₩112,770 | ₩115,143 | -0.69% | 16.9만 |
|---|
| 2026.05.14 | ₩121,164 | ₩123,939 | ₩120,413 | ₩123,121 | +1.62% | 9.4만 |
|---|
| 2026.05.13 | ₩122,625 | ₩124,878 | ₩120,534 | ₩123,510 | +0.72% | 10.3만 |
|---|
| 2026.05.12 | ₩124,449 | ₩124,543 | ₩119,555 | ₩122,424 | -1.63% | 15만 |
|---|
| 2026.05.11 | ₩122,961 | ₩128,726 | ₩122,800 | ₩125,736 | +2.26% | 24만 |
|---|
| 2026.05.08 | ₩118,455 | ₩121,888 | ₩116,806 | ₩121,365 | +2.46% | 17.2만 |
|---|
| 2026.05.07 | ₩119,233 | ₩119,286 | ₩112,005 | ₩114,097 | -4.31% | 32.1만 |
|---|
| 2026.05.06 | ₩123,953 | ₩125,843 | ₩122,076 | ₩125,508 | +1.25% | 16.9만 |
|---|
| 2026.05.05 | ₩122,920 | ₩124,704 | ₩114,915 | ₩121,620 | -1.06% | 30.3만 |
|---|
| 2026.05.04 | ₩121,512 | ₩121,941 | ₩117,986 | ₩119,072 | -2.01% | 17.3만 |
|---|
| 2026.05.01 | ₩122,719 | ₩124,583 | ₩121,620 | ₩122,491 | -0.19% | 12만 |
|---|
| 2026.04.30 | ₩118,911 | ₩122,330 | ₩118,730 | ₩121,539 | +2.21% | 13.1만 |
|---|
| 2026.04.29 | ₩119,581 | ₩120,346 | ₩116,202 | ₩117,919 | -1.39% | 14.1만 |
|---|
| 2026.04.28 | ₩119,836 | ₩120,466 | ₩117,766 | ₩119,045 | -0.66% | 13만 |
|---|
| 2026.04.27 | ₩118,898 | ₩120,306 | ₩118,294 | ₩119,809 | +0.77% | 10.3만 |
|---|
| 2026.04.24 | ₩118,106 | ₩118,562 | ₩115,881 | ₩117,423 | -0.58% | 10.6만 |
|---|
| 2026.04.23 | ₩114,875 | ₩119,286 | ₩114,875 | ₩117,758 | +2.51% | 17.3만 |
|---|
| 2026.04.22 | ₩110,530 | ₩113,561 | ₩110,530 | ₩112,367 | +1.66% | 4.8만 |
|---|
| 2026.04.21 | ₩112,099 | ₩112,817 | ₩108,747 | ₩109,444 | -2.37% | 7.9만 |
|---|
| 2026.04.20 | ₩114,271 | ₩114,674 | ₩111,254 | ₩111,254 | -2.64% | 18.6만 |
|---|
| 2026.04.17 | ₩109,578 | ₩110,463 | ₩108,197 | ₩109,779 | +0.18% | 11.8만 |
|---|
| 2026.04.16 | ₩108,921 | ₩108,921 | ₩105,207 | ₩107,004 | -1.76% | 19.4만 |
|---|
| 2026.04.15 | ₩110,168 | ₩111,670 | ₩108,077 | ₩110,195 | +0.02% | 16.1만 |
|---|
| 2026.04.14 | ₩106,461 | ₩108,935 | ₩106,427 | ₩108,599 | +2.01% | 24만 |
|---|
| 2026.04.13 | ₩100,876 | ₩102,042 | ₩99,897 | ₩101,305 | +0.43% | 18.8만 |
|---|
| 2026.04.10 | ₩99,093 | ₩101,868 | ₩99,093 | ₩100,018 | +0.93% | 13.7만 |
|---|
| 2026.04.09 | ₩94,373 | ₩97,886 | ₩94,319 | ₩96,156 | +1.89% | 11.8만 |
|---|
| 2026.04.08 | ₩96,102 | ₩97,081 | ₩92,750 | ₩95,258 | -0.88% | 12.3만 |
|---|
| 2026.04.07 | ₩91,651 | ₩92,777 | ₩89,586 | ₩92,066 | +0.45% | 7.5만 |
|---|
| 2026.04.06 | ₩93,058 | ₩94,373 | ₩91,651 | ₩92,576 | -0.52% | 6만 |
|---|
| 2026.04.02 | ₩92,106 | ₩95,646 | ₩91,107 | ₩93,689 | +1.72% | 11.1만 |
|---|
| 2026.04.01 | ₩93,018 | ₩96,210 | ₩92,891 | ₩95,164 | +2.31% | 15.3만 |
|---|
| 2026.03.31 | ₩86,300 | ₩91,892 | ₩86,300 | ₩91,530 | +6.06% | 12.6만 |
|---|
| 2026.03.30 | ₩88,379 | ₩88,392 | ₩85,509 | ₩86,180 | -2.49% | 20.5만 |
|---|
| 2026.03.27 | ₩88,633 | ₩90,390 | ₩87,588 | ₩88,486 | -0.17% | 18.5만 |
|---|
| 2026.03.26 | ₩97,872 | ₩98,261 | ₩96,250 | ₩96,464 | -1.44% | 13.7만 |
|---|
| 2026.03.25 | ₩97,980 | ₩98,744 | ₩94,520 | ₩95,258 | -2.78% | 19.7만 |
|---|
| 2026.03.24 | ₩97,886 | ₩101,412 | ₩97,323 | ₩98,677 | +0.81% | 17만 |
|---|
| 2026.03.23 | ₩97,644 | ₩101,292 | ₩97,644 | ₩99,508 | +1.91% | 16.1만 |
|---|
| 2026.03.20 | ₩99,227 | ₩99,227 | ₩94,466 | ₩95,834 | -3.42% | 20.4만 |
|---|
| 2026.03.19 | ₩100,259 | ₩103,491 | ₩99,709 | ₩103,035 | +2.77% | 11.8만 |
|---|
| 2026.03.18 | ₩102,659 | ₩105,730 | ₩102,351 | ₩102,914 | +0.25% | 13.4만 |
|---|
| 2026.03.17 | ₩99,213 | ₩100,849 | ₩99,052 | ₩100,326 | +1.12% | 17.7만 |
|---|
| 2026.03.16 | ₩98,516 | ₩101,439 | ₩98,275 | ₩100,903 | +2.42% | 18.1만 |
|---|
| 2026.03.13 | ₩94,198 | ₩97,135 | ₩93,193 | ₩94,104 | -0.10% | 9.3만 |
|---|
| 2026.03.12 | ₩92,120 | ₩94,386 | ₩90,213 | ₩92,428 | +0.33% | 11.7만 |
|---|
| 2026.03.11 | ₩93,434 | ₩94,802 | ₩90,940 | ₩92,375 | -1.13% | 41.9만 |
|---|
| 2026.03.10 | ₩99,897 | ₩99,984 | ₩93,863 | ₩93,903 | -6.00% | 55.9만 |
|---|
| 2026.03.09 | ₩101,131 | ₩105,395 | ₩100,246 | ₩105,073 | +3.90% | 15.4만 |
|---|
| 2026.03.06 | ₩103,477 | ₩106,226 | ₩102,753 | ₩103,665 | +0.18% | 18.4만 |
|---|
| 2026.03.05 | ₩101,680 | ₩106,347 | ₩100,728 | ₩103,477 | +1.77% | 25.2만 |
|---|
| 2026.03.04 | ₩98,087 | ₩100,889 | ₩98,087 | ₩99,508 | +1.45% | 15.4만 |
|---|
| 2026.03.03 | ₩94,989 | ₩97,510 | ₩93,085 | ₩97,188 | +2.32% | 13만 |
|---|
| 2026.03.02 | ₩96,116 | ₩99,213 | ₩96,089 | ₩98,395 | +2.37% | 18.7만 |
|---|
| 2026.02.27 | ₩91,181 | ₩91,677 | ₩88,204 | ₩90,162 | -1.12% | 23.5만 |
|---|
| 2026.02.26 | ₩94,426 | ₩94,802 | ₩91,356 | ₩93,930 | -0.53% | 15.6만 |
|---|
| 2026.02.25 | ₩93,635 | ₩94,346 | ₩92,153 | ₩92,978 | -0.70% | 9.7만 |
|---|
| 2026.02.24 | ₩93,380 | ₩94,631 | ₩92,750 | ₩93,608 | +0.24% | 11.1만 |
|---|
| 2026.02.23 | ₩95,941 | ₩97,188 | ₩94,882 | ₩96,116 | +0.18% | 11.2만 |
|---|
| 2026.02.20 | ₩93,219 | ₩94,533 | ₩91,208 | ₩93,930 | +0.76% | 18.9만 |
|---|
| 2026.02.19 | ₩94,386 | ₩94,815 | ₩91,449 | ₩92,254 | -2.26% | 43.2만 |
|---|
| 2026.02.18 | ₩102,190 | ₩108,988 | ₩97,202 | ₩97,845 | -4.25% | 32.7만 |
|---|
| 2026.02.17 | ₩95,459 | ₩101,546 | ₩95,204 | ₩100,930 | +5.73% | 32.5만 |
|---|
| 2026.02.13 | ₩86,166 | ₩87,541 | ₩84,544 | ₩86,977 | +0.94% | 10만 |
|---|
| 2026.02.12 | ₩86,300 | ₩88,258 | ₩85,871 | ₩85,965 | -0.39% | 23.8만 |
|---|
| 2026.02.11 | ₩83,136 | ₩85,630 | ₩81,540 | ₩85,429 | +2.76% | 17.7만 |
|---|
| 2026.02.10 | ₩82,278 | ₩83,565 | ₩81,668 | ₩83,055 | +0.95% | 15.6만 |
|---|
| 2026.02.09 | ₩80,977 | ₩81,473 | ₩79,770 | ₩80,561 | -0.51% | 11.8만 |
|---|
| 2026.02.06 | ₩78,912 | ₩81,406 | ₩78,577 | ₩80,467 | +1.97% | 7.8만 |
|---|
| 2026.02.05 | ₩77,424 | ₩78,510 | ₩74,903 | ₩75,560 | -2.41% | 11만 |
|---|
| 2026.02.04 | ₩83,042 | ₩83,096 | ₩76,807 | ₩79,301 | -4.51% | 17.6만 |
|---|
| 2026.02.03 | ₩82,613 | ₩84,396 | ₩80,816 | ₩83,042 | +0.52% | 14.5만 |
|---|
| 2026.02.02 | ₩76,512 | ₩79,656 | ₩76,512 | ₩79,046 | +3.31% | 10.8만 |
|---|
| 2026.01.30 | ₩76,150 | ₩77,705 | ₩73,160 | ₩74,514 | -2.15% | 11.2만 |
|---|
| 2026.01.29 | ₩77,625 | ₩78,590 | ₩75,627 | ₩77,625 | 0.00% | 12.7만 |
|---|
| 2026.01.28 | ₩77,209 | ₩78,248 | ₩76,418 | ₩78,148 | +1.22% | 9.4만 |
|---|
| 2026.01.27 | ₩76,418 | ₩78,945 | ₩76,418 | ₩78,469 | +2.68% | 13.9만 |
|---|
| 2026.01.26 | ₩76,968 | ₩77,450 | ₩75,238 | ₩75,694 | -1.66% | 14.2만 |
|---|
| 2026.01.23 | ₩73,750 | ₩75,345 | ₩72,848 | ₩74,983 | +1.67% | 6만 |
|---|
| 2026.01.22 | ₩72,516 | ₩73,316 | ₩72,234 | ₩72,301 | -0.30% | 5.1만 |
|---|
| 2026.01.21 | ₩70,478 | ₩71,679 | ₩69,459 | ₩71,175 | +0.99% | 5.3만 |
|---|
| 2026.01.20 | ₩72,704 | ₩72,985 | ₩70,800 | ₩72,248 | -0.63% | 14.4만 |
|---|
| 2026.01.16 | ₩69,056 | ₩70,089 | ₩68,010 | ₩68,654 | -0.58% | 9만 |
|---|
| 2026.01.15 | ₩68,051 | ₩68,654 | ₩66,817 | ₩67,340 | -1.04% | 5.7만 |
|---|
| 2026.01.14 | ₩68,735 | ₩69,050 | ₩67,327 | ₩67,662 | -1.56% | 5.9만 |
|---|
| 2026.01.13 | ₩69,056 | ₩70,960 | ₩68,949 | ₩70,424 | +1.98% | 4.2만 |
|---|
| 2026.01.12 | ₩67,260 | ₩69,405 | ₩67,018 | ₩69,070 | +2.69% | 6.5만 |
|---|
| 2026.01.09 | ₩68,319 | ₩70,116 | ₩68,319 | ₩69,418 | +1.61% | 2.6만 |
|---|
| 2026.01.08 | ₩66,938 | ₩67,695 | ₩66,321 | ₩67,514 | +0.86% | 4.1만 |
|---|
| 2026.01.07 | ₩66,830 | ₩67,353 | ₩66,106 | ₩66,468 | -0.54% | 6.4만 |
|---|
| 2026.01.06 | ₩67,997 | ₩69,056 | ₩67,756 | ₩68,755 | +1.11% | 6만 |
|---|
| 2026.01.05 | ₩66,576 | ₩68,118 | ₩65,758 | ₩67,152 | +0.87% | 13.4만 |
|---|
| 2026.01.02 | ₩62,902 | ₩66,790 | ₩62,902 | ₩63,948 | +1.66% | 7.3만 |
|---|
| 2025.12.31 | ₩60,542 | ₩60,957 | ₩60,005 | ₩60,957 | +0.69% | 4.2만 |
|---|
| 2025.12.30 | ₩60,153 | ₩61,319 | ₩60,032 | ₩60,461 | +0.51% | 4.4만 |
|---|
| 2025.12.29 | ₩58,477 | ₩59,026 | ₩58,302 | ₩58,463 | -0.02% | 2.4만 |
|---|
| 2025.12.26 | ₩59,670 | ₩59,938 | ₩55,862 | ₩58,892 | -1.30% | 5.8만 |
|---|
| 2025.12.24 | ₩60,729 | ₩61,440 | ₩60,528 | ₩61,346 | +1.02% | 4.2만 |
|---|
| 2025.12.23 | ₩58,959 | ₩60,676 | ₩58,933 | ₩60,542 | +2.68% | 5.2만 |
|---|
| 2025.12.22 | ₩57,243 | ₩59,013 | ₩57,069 | ₩58,249 | +1.76% | 4.6만 |
|---|
| 2025.12.19 | ₩55,218 | ₩56,739 | ₩55,218 | ₩56,050 | +1.51% | 3.8만 |
|---|
| 2025.12.18 | ₩54,856 | ₩55,968 | ₩54,776 | ₩55,205 | +0.64% | 1.7만 |
|---|
| 2025.12.17 | ₩53,220 | ₩53,314 | ₩51,598 | ₩52,201 | -1.91% | 2.7만 |
|---|
| 2025.12.16 | ₩52,523 | ₩53,670 | ₩52,014 | ₩52,751 | +0.43% | 3.1만 |
|---|
| 2025.12.15 | ₩52,939 | ₩53,234 | ₩52,161 | ₩52,738 | -0.38% | 3.2만 |
|---|
| 2025.12.12 | ₩53,875 | ₩54,441 | ₩50,284 | ₩52,027 | -3.43% | 3.1만 |
|---|
| 2025.12.11 | ₩53,663 | ₩54,213 | ₩53,012 | ₩54,213 | +1.02% | 1.3만 |
|---|
| 2025.12.10 | ₩52,818 | ₩53,851 | ₩52,255 | ₩53,006 | +0.36% | 3.3만 |
|---|
| 2025.12.09 | ₩53,676 | ₩54,176 | ₩53,059 | ₩53,059 | -1.15% | 2만 |
|---|
| 2025.12.08 | ₩54,266 | ₩54,300 | ₩53,240 | ₩53,596 | -1.24% | 3.1만 |
|---|
| 2025.12.05 | ₩56,251 | ₩56,251 | ₩55,279 | ₩55,352 | -1.60% | 1만 |
|---|
| 2025.12.04 | ₩55,004 | ₩55,701 | ₩54,736 | ₩55,151 | +0.27% | 2.8만 |
|---|
| 2025.12.03 | ₩55,674 | ₩56,829 | ₩55,594 | ₩56,237 | +1.01% | 3.7만 |
|---|
| 2025.12.02 | ₩54,883 | ₩55,406 | ₩54,407 | ₩54,803 | -0.15% | 3.6만 |
|---|
| 2025.12.01 | ₩53,944 | ₩53,944 | ₩53,113 | ₩53,234 | -1.32% | 2.2만 |
|---|
| 2025.11.28 | ₩53,120 | ₩54,588 | ₩53,120 | ₩53,663 | +1.02% | 7.8만 |
|---|
| 2025.11.26 | ₩51,732 | ₩52,751 | ₩51,343 | ₩52,751 | +1.97% | 1.8만 |
|---|
| 2025.11.25 | ₩50,592 | ₩52,697 | ₩50,317 | ₩51,531 | +1.86% | 4.3만 |
|---|
| 2025.11.24 | ₩49,734 | ₩51,303 | ₩49,694 | ₩50,565 | +1.67% | 2.1만 |
|---|
| 2025.11.21 | ₩46,529 | ₩48,105 | ₩46,328 | ₩47,736 | +2.59% | 3.4만 |
|---|
| 2025.11.20 | ₩49,452 | ₩49,600 | ₩46,476 | ₩46,750 | -5.46% | 4.5만 |
|---|
| 2025.11.19 | ₩50,150 | ₩50,418 | ₩49,211 | ₩49,828 | -0.64% | 2.2만 |
|---|
| 2025.11.18 | ₩49,828 | ₩50,934 | ₩49,774 | ₩50,244 | +0.83% | 1.2만 |
|---|
| 2025.11.17 | ₩50,847 | ₩51,859 | ₩50,351 | ₩50,699 | -0.29% | 3.8만 |
|---|
| 2025.11.14 | ₩49,251 | ₩51,202 | ₩48,192 | ₩50,230 | +1.99% | 3.4만 |
|---|
| 2025.11.13 | ₩51,786 | ₩52,604 | ₩49,601 | ₩50,404 | -2.67% | 3.4만 |
|---|
| 2025.11.12 | ₩52,617 | ₩53,128 | ₩51,584 | ₩53,033 | +0.79% | 6.4만 |
|---|
| 2025.11.11 | ₩48,406 | ₩49,144 | ₩48,085 | ₩48,956 | +1.14% | 1.9만 |
|---|
| 2025.11.10 | ₩47,870 | ₩48,444 | ₩47,602 | ₩48,205 | +0.70% | 2.4만 |
|---|
| 2025.11.07 | ₩44,799 | ₩46,181 | ₩44,075 | ₩46,181 | +3.08% | 2.3만 |
|---|
| 2025.11.06 | ₩47,696 | ₩47,696 | ₩45,725 | ₩45,725 | -4.13% | 2.7만 |
|---|
| 2025.11.05 | ₩46,140 | ₩47,870 | ₩46,006 | ₩47,629 | +3.23% | 2.4만 |
|---|
| 2025.11.04 | ₩48,299 | ₩48,561 | ₩47,226 | ₩47,361 | -1.94% | 1.8만 |
|---|
| 2025.11.03 | ₩47,937 | ₩48,916 | ₩47,562 | ₩48,004 | +0.14% | 1.1만 |
|---|
| 2025.10.31 | ₩46,663 | ₩47,488 | ₩46,274 | ₩47,200 | +1.15% | 2.4만 |
|---|
| 2025.10.30 | ₩46,677 | ₩47,428 | ₩46,154 | ₩46,402 | -0.59% | 2.9만 |
|---|
| 2025.10.29 | ₩48,111 | ₩48,286 | ₩46,221 | ₩46,704 | -2.93% | 1.8만 |
|---|
| 2025.10.28 | ₩48,058 | ₩48,205 | ₩46,878 | ₩47,139 | -1.91% | 6.2만 |
|---|
| 2025.10.27 | ₩48,272 | ₩49,144 | ₩47,937 | ₩48,634 | +0.75% | 3.9만 |
|---|
| 2025.10.24 | ₩45,765 | ₩46,261 | ₩45,009 | ₩46,114 | +0.76% | 1.9만 |
|---|
| 2025.10.23 | ₩45,322 | ₩45,644 | ₩44,880 | ₩45,644 | +0.71% | 2.1만 |
|---|
| 2025.10.22 | ₩44,840 | ₩45,148 | ₩44,035 | ₩44,625 | -0.48% | 2만 |
|---|
| 2025.10.21 | ₩44,813 | ₩44,813 | ₩43,914 | ₩44,008 | -1.80% | 2.1만 |
|---|
| 2025.10.20 | ₩45,738 | ₩46,047 | ₩45,463 | ₩45,537 | -0.44% | 2.2만 |
|---|
| 2025.10.17 | ₩46,087 | ₩46,087 | ₩45,054 | ₩45,671 | -0.90% | 1.8만 |
|---|
| 2025.10.16 | ₩46,958 | ₩46,958 | ₩45,859 | ₩46,087 | -1.86% | 1.7만 |
|---|
| 2025.10.15 | ₩46,556 | ₩47,066 | ₩45,899 | ₩46,382 | -0.37% | 2.7만 |
|---|
| 2025.10.14 | ₩45,832 | ₩46,261 | ₩45,108 | ₩45,832 | 0.00% | 4.9만 |
|---|
| 2025.10.13 | ₩45,524 | ₩46,650 | ₩45,524 | ₩46,301 | +1.71% | 3.6만 |
|---|
| 2025.10.10 | ₩45,353 | ₩45,792 | ₩44,397 | ₩44,773 | -1.28% | 1.7만 |
|---|