Companhia Paranaense de Energia - COPEL (ELPC) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	11.95	12.31	11.95	12.24	+4.08%	557,478
2026-09-01	11.52	11.94	11.52	11.76	+2.53%	523,877
2026-08-31	11.47	11.52	11.35	11.47	+2.05%	852,768
2026-08-28	11.25	11.29	11.04	11.24	-0.09%	410,825
2026-08-27	11.32	11.35	11.22	11.25	-0.35%	429,073
2026-08-26	11.44	11.45	11.27	11.29	-1.14%	368,309
2026-08-25	11.22	11.43	11.12	11.42	+1.78%	360,064
2026-08-24	10.88	11.22	10.88	11.22	+1.91%	411,997
2026-08-21	10.89	11.12	10.89	11.01	+2.23%	489,600
2026-08-20	10.60	10.86	10.60	10.77	+1.70%	436,200
2026-08-19	10.81	10.84	10.59	10.59	+0.76%	469,600
2026-08-18	10.58	10.71	10.51	10.51	-0.85%	576,313
2026-08-17	10.55	10.65	10.47	10.60	+1.34%	454,659
2026-08-14	10.48	10.49	10.24	10.46	-1.32%	692,900
2026-08-13	10.69	10.78	10.55	10.60	-0.66%	1,148,200
2026-08-12	10.75	10.81	10.62	10.67	-1.66%	352,100
2026-08-11	11.19	11.19	10.79	10.85	-2.60%	486,152
2026-08-10	11.45	11.45	11.10	11.14	-3.55%	442,619
2026-08-07	11.69	11.71	11.48	11.55	-1.20%	317,500
2026-08-06	11.69	11.79	11.64	11.69	+0.86%	296,700
2026-08-05	11.80	11.86	11.56	11.59	-0.60%	393,600
2026-08-04	11.83	11.83	11.61	11.66	-0.51%	295,324
2026-08-03	11.77	11.82	11.59	11.72	-0.09%	521,504
2026-07-31	11.80	11.80	11.57	11.73	-0.68%	296,100
2026-07-30	11.57	11.81	11.57	11.81	+3.51%	358,000
2026-07-29	11.60	11.64	11.40	11.41	-1.81%	411,900
2026-07-28	11.71	11.80	11.62	11.62	+0.69%	429,900
2026-07-27	11.50	11.58	11.44	11.54	+0.96%	276,400
2026-07-24	11.63	11.64	11.42	11.43	-2.64%	436,900
2026-07-23	11.66	11.83	11.62	11.74	-1.10%	651,900
2026-07-22	11.47	11.88	11.43	11.87	+2.68%	436,400
2026-07-21	11.73	11.75	11.47	11.56	-1.28%	414,500
2026-07-20	11.66	11.74	11.58	11.71	+1.21%	385,800
2026-07-17	11.46	11.59	11.46	11.57	+1.05%	343,200
2026-07-16	11.34	11.53	11.14	11.45	-2.88%	433,600
2026-07-15	11.95	12.03	11.79	11.79	-1.50%	806,900
2026-07-14	11.95	12.07	11.91	11.97	+1.27%	479,200
2026-07-13	11.95	12.02	11.76	11.82	-2.64%	351,600
2026-07-10	12.09	12.18	12.02	12.14	+3.41%	398,900
2026-07-09	11.51	11.79	11.51	11.74	+2.35%	216,700
2026-07-08	11.51	11.57	11.40	11.47	-1.04%	325,500
2026-07-07	11.69	11.80	11.56	11.59	-0.17%	317,300
2026-07-06	11.55	11.68	11.48	11.61	+0.00%	320,700
2026-07-02	11.70	11.79	11.54	11.61	+0.61%	237,700
2026-07-01	11.44	11.58	11.34	11.54	-0.94%	753,100
2026-06-30	11.54	11.73	11.51	11.65	-1.19%	240,800
2026-06-29	11.77	11.84	11.67	11.79	+0.17%	255,400
2026-06-26	11.67	11.85	11.63	11.77	+0.68%	300,600
2026-06-25	11.70	11.80	11.60	11.69	+1.04%	316,300
2026-06-24	11.59	11.60	11.44	11.57	-1.11%	306,300
2026-06-23	11.44	11.70	11.41	11.70	+0.60%	406,800
2026-06-22	11.39	11.64	11.32	11.63	+2.74%	481,500
2026-06-18	11.20	11.34	11.14	11.32	+0.53%	649,100
2026-06-17	11.59	11.67	11.17	11.26	-1.66%	717,500
2026-06-16	11.70	11.70	11.44	11.45	-2.05%	236,100
2026-06-15	11.92	11.96	11.61	11.69	+0.69%	201,100
2026-06-12	11.52	11.63	11.45	11.61	+1.93%	344,300
2026-06-11	11.14	11.49	11.08	11.39	+3.17%	400,400
2026-06-10	11.12	11.25	10.97	11.04	-2.56%	324,000
2026-06-09	11.30	11.36	11.19	11.33	+1.61%	201,100
2026-06-08	11.14	11.19	11.02	11.15	-0.54%	255,600
2026-06-05	11.25	11.33	11.16	11.21	-2.01%	284,600
2026-06-04	11.47	11.75	10.56	11.44	+0.70%	181,800
2026-06-03	11.36	11.49	11.21	11.36	-2.41%	180,900
2026-06-02	11.57	11.72	11.49	11.64	+1.13%	257,000
2026-06-01	11.46	11.53	11.37	11.51	+0.96%	340,100
2026-05-29	11.29	11.48	11.20	11.40	-0.61%	465,700
2026-05-28	11.49	11.73	11.46	11.47	-1.63%	236,200
2026-05-27	11.80	11.93	11.58	11.66	-1.19%	304,900
2026-05-26	11.79	11.83	11.58	11.80	+0.60%	294,500
2026-05-22	11.83	11.85	11.66	11.73	-1.26%	233,000
2026-05-21	11.88	12.01	11.72	11.88	-2.14%	247,500
2026-05-20	11.85	12.19	11.83	12.14	+3.58%	888,400
2026-05-19	11.54	11.73	11.48	11.72	-1.92%	1,076,900
2026-05-18	11.89	11.95	11.80	11.95	+1.96%	195,300
2026-05-15	11.61	11.79	11.57	11.72	-2.33%	244,200
2026-05-14	11.80	12.03	11.78	12.00	+3.36%	245,100
2026-05-13	11.98	12.15	11.57	11.61	-5.46%	429,900
2026-05-12	12.23	12.33	12.12	12.28	+0.16%	366,500
2026-05-11	12.44	12.51	12.23	12.26	-2.70%	155,900
2026-05-08	12.60	12.70	12.50	12.60	+2.44%	118,500
2026-05-07	12.70	12.70	12.28	12.30	-3.53%	143,200
2026-05-06	12.77	12.86	12.57	12.75	-0.93%	188,900
2026-05-05	12.82	13.02	12.72	12.87	+1.42%	121,400
2026-05-04	12.76	12.91	12.63	12.69	+0.40%	254,000
2026-05-01	12.70	12.82	12.42	12.64	-1.79%	107,200
2026-04-30	12.71	12.94	12.54	12.87	+3.21%	231,000
2026-04-29	12.77	12.77	12.36	12.47	-3.63%	941,800
2026-04-28	12.84	12.94	12.66	12.94	-1.15%	173,600
2026-04-27	13.44	13.44	13.06	13.09	-1.28%	401,000
2026-04-24	13.39	13.39	13.20	13.26	-1.41%	243,800
2026-04-23	13.53	13.63	13.34	13.45	-0.15%	266,700
2026-04-22	13.49	13.54	13.36	13.47	+1.13%	461,400
2026-04-21	13.58	13.70	13.28	13.32	-1.84%	409,700
2026-04-20	13.49	13.65	13.43	13.57	+1.80%	486,100
2026-04-17	13.65	13.65	13.23	13.33	-0.97%	596,300
2026-04-16	13.46	13.48	13.31	13.46	+0.82%	307,800
2026-04-15	13.59	13.59	13.30	13.35	-1.77%	819,000
2026-04-14	13.50	13.63	13.42	13.59	+1.19%	262,700
2026-04-13	13.26	13.46	13.16	13.43	+0.67%	183,600
2026-04-10	13.37	13.41	13.18	13.34	+1.52%	245,900
2026-04-09	12.87	13.15	12.85	13.14	+2.74%	402,900
2026-04-08	12.86	12.86	12.62	12.79	+4.15%	408,500
2026-04-07	12.25	12.29	12.10	12.28	-0.49%	176,200
2026-04-06	12.47	12.57	12.32	12.34	-0.32%	198,400
2026-04-02	12.11	12.51	12.11	12.38	+0.90%	333,400
2026-04-01	12.14	12.37	12.10	12.27	+2.76%	359,200
2026-03-31	11.72	12.01	11.59	11.94	+4.46%	2,921,000
2026-03-30	11.60	11.64	11.37	11.43	+0.18%	1,177,000
2026-03-27	11.47	11.76	11.39	11.41	-0.95%	585,400
2026-03-26	11.64	11.69	11.49	11.52	-2.87%	463,500
2026-03-25	11.85	12.00	11.69	11.86	+1.45%	674,400
2026-03-24	11.44	11.69	11.43	11.69	-0.43%	253,400
2026-03-23	11.61	11.91	11.49	11.74	+5.01%	372,600
2026-03-20	11.66	11.66	11.13	11.18	-5.97%	468,200
2026-03-19	11.39	11.97	11.33	11.89	+1.80%	843,500
2026-03-18	11.15	11.73	11.11	11.68	+5.51%	659,700
2026-03-17	11.25	11.30	11.04	11.07	+0.36%	141,100
2026-03-16	10.98	11.11	10.92	11.03	+3.67%	230,100
2026-03-13	11.04	11.13	10.60	10.64	-1.57%	194,700
2026-03-12	11.09	11.14	10.78	10.81	-5.92%	235,600
2026-03-11	11.50	11.65	11.34	11.49	-1.03%	361,800
2026-03-10	11.42	11.85	11.33	11.61	+2.74%	244,200
2026-03-09	11.00	11.31	10.87	11.30	+2.17%	388,600
2026-03-06	10.82	11.15	10.81	11.06	-0.72%	349,300
2026-03-05	11.12	11.22	11.00	11.14	-2.62%	273,900
2026-03-04	11.31	11.51	11.18	11.44	+5.63%	306,000
2026-03-03	10.73	11.00	10.52	10.83	-5.66%	305,300
2026-03-02	11.21	11.51	11.15	11.48	-0.95%	300,000
2026-02-27	11.44	11.68	11.40	11.59	-0.94%	390,900
2026-02-26	11.67	11.76	11.51	11.70	+0.34%	147,100
2026-02-25	11.62	11.71	11.49	11.66	+0.60%	116,200
2026-02-24	11.38	11.76	11.38	11.59	+3.76%	509,400
2026-02-23	11.22	11.32	11.10	11.17	-0.80%	118,700
2026-02-20	11.01	11.26	10.99	11.26	+2.36%	136,600
2026-02-19	10.80	11.03	10.74	11.00	+2.04%	164,400
2026-02-18	10.75	11.17	10.59	10.78	+1.60%	236,600
2026-02-17	10.56	10.68	10.52	10.61	-0.75%	116,500
2026-02-13	10.56	10.75	10.40	10.69	-0.37%	235,100
2026-02-12	10.98	11.06	10.71	10.73	-2.28%	454,000
2026-02-11	11.02	11.06	10.81	10.98	+1.86%	332,600
2026-02-10	10.79	10.86	10.75	10.78	+0.94%	308,800
2026-02-09	10.44	10.73	10.44	10.68	+3.49%	269,300
2026-02-06	10.32	10.35	10.17	10.32	+1.57%	196,100
2026-02-05	10.18	10.26	10.04	10.16	+1.70%	178,800
2026-02-04	10.27	10.27	9.94	9.99	-4.49%	397,300
2026-02-03	10.31	10.50	10.23	10.46	+4.39%	247,100
2026-02-02	9.98	10.10	9.95	10.02	-1.18%	162,800
2026-01-30	10.10	10.15	9.96	10.14	+0.40%	274,500
2026-01-29	10.29	10.30	9.88	10.10	-2.60%	150,700
2026-01-28	10.60	10.62	10.17	10.37	-2.35%	267,000
2026-01-27	10.58	10.63	10.44	10.62	+2.61%	139,800
2026-01-26	10.17	10.37	10.14	10.35	+0.58%	208,600
2026-01-23	10.00	10.34	9.89	10.29	+2.29%	182,900
2026-01-22	9.88	10.12	9.79	10.06	+4.14%	168,900
2026-01-21	9.47	9.68	9.47	9.66	+4.55%	281,300
2026-01-20	9.07	9.31	9.07	9.24	+1.32%	102,100
2026-01-16	9.25	9.40	9.09	9.12	-2.25%	106,000
2026-01-15	9.24	9.52	9.23	9.33	+1.97%	164,700
2026-01-14	9.28	9.35	9.12	9.15	-0.87%	108,100
2026-01-13	9.49	9.49	9.23	9.23	-3.75%	121,300
2026-01-12	9.54	9.69	9.50	9.59	+0.95%	287,800
2026-01-09	9.33	9.64	9.32	9.50	+4.74%	287,100
2026-01-08	9.05	9.23	9.01	9.07	-0.22%	182,900
2026-01-07	9.17	9.17	8.91	9.09	-1.94%	399,200
2026-01-06	9.13	9.28	9.11	9.27	+2.89%	236,900
2026-01-05	8.95	9.11	8.90	9.01	+1.01%	100,500
2026-01-02	9.37	9.37	8.87	8.92	-6.20%	103,100
2025-12-31	9.46	9.57	9.16	9.51	+0.53%	103,900
2025-12-30	9.36	9.55	9.34	9.46	+1.94%	72,700
2025-12-29	9.23	9.65	9.11	9.28	-3.83%	174,200
2025-12-26	9.24	9.65	9.19	9.65	+8.92%	40,000
2025-12-24	9.27	9.33	8.86	8.86	-4.11%	9,500
2025-12-23	9.21	9.36	9.21	9.24	+2.21%	9,900
2025-12-22	9.18	9.49	8.98	9.04	-5.83%	115,500
2025-12-19	9.39	9.87	9.24	9.60	+2.24%	26,700
2025-12-18	9.11	9.39	9.09	9.39	+0.55%	171,600
2025-12-17	9.44	9.45	9.24	9.34	-3.22%	8,400
2025-12-16	9.75	9.75	9.62	9.65	-3.98%	1,400
2025-12-15	9.97	10.05	9.96	10.05	+1.62%	24,100
2025-12-12	9.96	9.96	9.89	9.89	+0.10%	900
2025-12-11	9.74	9.88	9.74	9.88	+1.86%	1,100
2025-12-10	9.67	9.70	9.59	9.70	-0.21%	1,500
2025-12-09	9.67	9.76	9.63	9.72	-1.42%	3,800
2025-12-08	9.88	9.88	9.61	9.86	+2.39%	2,400
2025-12-05	9.70	9.75	9.63	9.63	-7.31%	2,700
2025-12-04	10.35	10.39	10.35	10.39	+1.17%	900
2025-12-03	10.29	10.29	10.27	10.27	+0.49%	600
2025-12-02	10.31	10.32	10.22	10.22	+1.69%	3,600
2025-12-01	10.05	10.11	10.03	10.05	-0.79%	3,100
2025-11-28	10.22	10.22	10.13	10.13	-0.88%	2,900
2025-11-26	9.98	10.22	9.98	10.22	+4.61%	2,900
2025-11-25	9.67	9.77	9.65	9.77	+0.41%	2,200
2025-11-24	9.67	9.73	9.67	9.73	+1.25%	800
2025-11-21	9.59	9.70	9.48	9.61	-0.93%	2,500
2025-11-20	9.09	9.87	9.09	9.70	-2.02%	1,800
2025-11-19	10.00	10.00	9.90	9.90	-2.46%	500
2025-11-18	10.19	10.19	10.11	10.15	+0.30%	1,300
2025-11-17	10.29	10.29	10.11	10.12	-1.94%	5,000
2025-11-14	10.24	10.32	10.24	10.32	+0.58%	800
2025-11-13	10.32	10.45	10.21	10.26	-0.39%	6,400
2025-11-12	10.20	10.30	10.12	10.30	+0.59%	1,500
2025-11-11	10.51	10.51	10.22	10.24	-0.68%	9,500
2025-11-10	10.14	10.31	10.14	10.31	+2.79%	1,300
2025-11-07	9.90	10.03	9.89	10.03	+1.50%	2,700
2025-11-06	10.00	10.00	9.88	9.88	-2.41%	1,700
2025-11-05	10.09	10.14	10.09	10.13	+3.01%	2,200
2025-11-04	9.87	9.87	9.81	9.83	-0.91%	2,300
2025-11-03	9.79	9.92	9.78	9.92	+2.16%	2,600
2025-10-31	9.59	9.71	9.59	9.71	+1.57%	1,200
2025-10-30	9.52	9.61	9.52	9.56	+0.00%	1,700
2025-10-29	9.57	9.60	9.50	9.56	+5.99%	4,700
2025-10-28	9.52	9.52	8.73	9.02	-5.25%	2,600
2025-10-27	9.51	9.62	9.51	9.52	+0.21%	700
2025-10-24	9.49	9.50	9.49	9.50	+0.64%	1,500
2025-10-23	9.35	9.47	9.35	9.44	+1.18%	2,100
2025-10-22	9.30	9.42	9.30	9.33	+1.41%	7,000
2025-10-21	9.17	9.20	9.17	9.20	+0.33%	1,100
2025-10-20	9.11	9.17	9.11	9.17	+5.04%	1,000
2025-10-17	8.82	9.05	8.73	8.73	+2.59%	3,100
2025-10-16	8.51	8.51	8.51	8.51	+1.92%	700
2025-10-15	8.58	8.58	8.35	8.35	-1.76%	2,600
2025-10-14	8.55	8.55	8.50	8.50	-0.58%	2,300
2025-10-13	8.51	8.55	8.51	8.55	+2.40%	800
2025-10-10	8.49	8.54	8.26	8.35	+0.85%	5,000
2025-10-09	8.59	8.62	8.28	8.28	-3.94%	1,700
2025-10-08	8.62	8.62	8.62	8.62	-1.93%	400
2025-10-07	8.79	8.79	8.79	8.79	+0.00%	0
2025-10-06	8.80	8.80	8.79	8.79	+0.57%	700
2025-10-03	8.73	8.74	8.70	8.74	-1.43%	2,800
2025-10-02	8.87	8.87	8.87	8.87	-1.04%	2,600
2025-10-01	8.96	8.96	8.96	8.96	+0.00%	0
2025-09-30	9.11	9.11	8.96	8.96	+0.00%	1,300
2025-09-29	8.96	8.96	8.96	8.96	+2.05%	500
2025-09-26	8.81	8.81	8.78	8.78	-0.45%	600
2025-09-25	8.94	8.95	8.82	8.82	+2.00%	2,600
2025-09-24	9.04	9.04	8.65	8.65	-5.39%	1,500
2025-09-23	9.02	9.14	9.02	9.14	+1.90%	1,700
2025-09-22	8.94	8.97	8.94	8.97	-0.77%	800
2025-09-19	9.02	9.04	9.02	9.04	+1.23%	900
2025-09-18	8.93	8.94	8.93	8.93	+0.56%	600
2025-09-17	8.91	9.00	8.88	8.88	+0.57%	1,100
2025-09-16	8.83	8.83	8.83	8.83	+0.00%	0
2025-09-15	8.69	8.83	8.69	8.83	+2.67%	1,900
2025-09-12	8.55	8.60	8.55	8.60	+0.70%	800
2025-09-11	8.62	8.62	8.51	8.54	+0.99%	1,000
2025-09-10	8.46	8.46	8.46	8.46	+1.33%	1,000
2025-09-09	8.35	8.35	8.35	8.35	+1.13%	500
2025-09-08	8.29	8.29	8.25	8.25	-1.29%	1,000
2025-09-05	8.37	8.39	8.33	8.36	+3.47%	10,100

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 3월 (+13.15%). 가장 약한 달: 12월 (-5.37%). 일별 데이터 2년치(2025–2026) 기준.

1월+12.35%
2월+8.76%
3월+13.15%
4월+5.76%
5월+3.10%
6월+3.20%
7월-3.19%
8월+1.16%
9월+9.94%
10월+8.37%
11월+2.12%
12월-5.37%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Companhia Paranaense de Energia - COPEL (ELPC)의 최근 종가는 얼마입니까?

2026-09-02 기준 12.24. Closelook 데이터 레이크의 일별 가격 기록 기준.

ELPC의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 13.70, 최저 8.08 (2026-09-02 기준).

Companhia Paranaense de Energia - COPEL이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 ELPC의 가장 강한 달은 3월(평균 +13.15%), 가장 약한 달은 12월(평균 -5.37%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.