시장 데이터를 불러오는 중
전체 종목
Axalta Coating Systems Ltd. Common Shares 과거 주가
Axalta Coating Systems Ltd. Common Shares · AXTA · NYSE
주요 사업 분야는 페인트·도료입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Axalta Coating Systems Ltd. Common Shares · AXTA · NYSE
주요 사업 분야는 페인트·도료입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,277 | ₩44,424 | ₩43,646 | ₩43,754 | -1.18% | 132.8만 |
| 2026.10.08 | ₩43,351 | ₩44,236 | ₩43,351 | ₩43,995 | +1.48% | 198.6만 |
| 2026.10.07 | ₩44,330 | ₩44,491 | ₩43,727 | ₩43,968 | -0.82% | 139.4만 |
| 2026.10.06 | ₩44,424 | ₩45,208 | ₩44,344 | ₩44,786 | +0.81% | 273.3만 |
| 2026.10.05 | ₩44,022 | ₩44,531 | ₩43,231 | ₩43,821 | -0.46% | 372만 |
| 2026.10.02 | ₩43,137 | ₩43,579 | ₩42,869 | ₩43,177 | +0.09% | 270.5만 |
| 2026.10.01 | ₩42,587 | ₩42,815 | ₩41,836 | ₩42,708 | +0.28% | 174만 |
| 2026.09.30 | ₩43,982 | ₩44,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,123 |
| -1.95% |
| 167.4만 |
| 2026.09.29 | ₩43,740 | ₩43,874 | ₩43,392 | ₩43,767 | +0.06% | 147.4만 |
|---|
| 2026.09.28 | ₩43,298 | ₩43,968 | ₩42,922 | ₩43,821 | +1.21% | 130만 |
|---|
| 2026.09.25 | ₩43,780 | ₩44,223 | ₩43,472 | ₩44,102 | +0.74% | 157.3만 |
|---|
| 2026.09.24 | ₩43,727 | ₩43,914 | ₩42,936 | ₩43,257 | -1.07% | 149.5만 |
|---|
| 2026.09.23 | ₩43,606 | ₩44,196 | ₩43,345 | ₩43,485 | -0.28% | 220.8만 |
|---|
| 2026.09.22 | ₩44,142 | ₩45,041 | ₩44,062 | ₩44,303 | +0.36% | 317.8만 |
|---|
| 2026.09.21 | ₩43,767 | ₩43,780 | ₩42,694 | ₩42,721 | -2.39% | 445.9만 |
|---|
| 2026.09.18 | ₩43,432 | ₩43,552 | ₩43,003 | ₩43,177 | -0.59% | 298.1만 |
|---|
| 2026.09.17 | ₩44,947 | ₩45,074 | ₩43,713 | ₩43,754 | -2.66% | 163.2만 |
|---|
| 2026.09.16 | ₩45,121 | ₩45,121 | ₩44,136 | ₩44,639 | -1.07% | 218.4만 |
|---|
| 2026.09.15 | ₩45,081 | ₩45,094 | ₩44,411 | ₩44,639 | -0.98% | 282.1만 |
|---|
| 2026.09.14 | ₩45,162 | ₩45,396 | ₩44,585 | ₩45,148 | -0.03% | 147만 |
|---|
| 2026.09.11 | ₩46,248 | ₩46,355 | ₩45,805 | ₩45,805 | -0.96% | 122.5만 |
|---|
| 2026.09.10 | ₩45,671 | ₩46,033 | ₩45,389 | ₩45,617 | -0.12% | 209.7만 |
|---|
| 2026.09.09 | ₩47,226 | ₩47,575 | ₩45,979 | ₩46,181 | -2.21% | 236만 |
|---|
| 2026.09.08 | ₩48,125 | ₩48,849 | ₩47,589 | ₩47,642 | -1.00% | 232.8만 |
|---|
| 2026.09.04 | ₩47,749 | ₩48,634 | ₩47,589 | ₩47,977 | +0.48% | 179.9만 |
|---|
| 2026.09.03 | ₩48,487 | ₩48,782 | ₩47,810 | ₩48,232 | -0.53% | 106.1만 |
|---|
| 2026.09.02 | ₩47,508 | ₩48,567 | ₩47,387 | ₩47,991 | +1.02% | 89.8만 |
|---|
| 2026.09.01 | ₩48,031 | ₩48,152 | ₩46,918 | ₩47,039 | -2.07% | 133.6만 |
|---|
| 2026.08.31 | ₩49,560 | ₩50,029 | ₩48,668 | ₩48,836 | -1.46% | 147만 |
|---|
| 2026.08.28 | ₩49,868 | ₩50,042 | ₩48,983 | ₩49,640 | -0.46% | 223.5만 |
|---|
| 2026.08.27 | ₩49,117 | ₩49,365 | ₩48,795 | ₩49,198 | +0.16% | 106.1만 |
|---|
| 2026.08.26 | ₩49,680 | ₩50,042 | ₩48,956 | ₩49,090 | -1.19% | 158.8만 |
|---|
| 2026.08.25 | ₩48,661 | ₩48,849 | ₩48,192 | ₩48,809 | +0.30% | 91.5만 |
|---|
| 2026.08.24 | ₩48,742 | ₩49,117 | ₩48,353 | ₩48,353 | -0.80% | 116.2만 |
|---|
| 2026.08.21 | ₩48,313 | ₩48,876 | ₩47,951 | ₩48,541 | +0.47% | 109.9만 |
|---|
| 2026.08.20 | ₩47,669 | ₩48,567 | ₩47,454 | ₩47,602 | -0.14% | 234.3만 |
|---|
| 2026.08.19 | ₩48,339 | ₩48,950 | ₩48,225 | ₩48,634 | +0.61% | 184.5만 |
|---|
| 2026.08.18 | ₩48,152 | ₩48,386 | ₩47,280 | ₩47,495 | -1.36% | 177만 |
|---|
| 2026.08.17 | ₩49,332 | ₩49,546 | ₩48,272 | ₩48,420 | -1.85% | 168.9만 |
|---|
| 2026.08.14 | ₩49,680 | ₩50,351 | ₩49,654 | ₩50,029 | +0.70% | 123.4만 |
|---|
| 2026.08.13 | ₩50,217 | ₩50,378 | ₩49,459 | ₩49,680 | -1.07% | 154.2만 |
|---|
| 2026.08.12 | ₩50,766 | ₩50,887 | ₩49,506 | ₩49,989 | -1.53% | 230.3만 |
|---|
| 2026.08.11 | ₩49,761 | ₩50,632 | ₩49,761 | ₩49,989 | +0.46% | 171.7만 |
|---|
| 2026.08.10 | ₩50,753 | ₩50,753 | ₩50,016 | ₩50,203 | -1.08% | 129.2만 |
|---|
| 2026.08.07 | ₩50,820 | ₩51,772 | ₩50,780 | ₩51,209 | +0.77% | 110.8만 |
|---|
| 2026.08.06 | ₩51,115 | ₩51,450 | ₩50,284 | ₩50,337 | -1.52% | 173만 |
|---|
| 2026.08.05 | ₩50,619 | ₩51,171 | ₩50,391 | ₩51,048 | +0.85% | 123.8만 |
|---|
| 2026.08.04 | ₩48,996 | ₩50,552 | ₩48,996 | ₩50,431 | +2.93% | 156.8만 |
|---|
| 2026.08.03 | ₩48,876 | ₩49,372 | ₩48,487 | ₩48,648 | -0.47% | 168.1만 |
|---|
| 2026.07.31 | ₩48,313 | ₩48,313 | ₩47,562 | ₩48,018 | -0.61% | 135.8만 |
|---|
| 2026.07.30 | ₩48,876 | ₩49,104 | ₩47,803 | ₩48,313 | -1.15% | 197.4만 |
|---|
| 2026.07.29 | ₩47,401 | ₩47,642 | ₩46,650 | ₩46,704 | -1.47% | 158.4만 |
|---|
| 2026.07.28 | ₩46,610 | ₩48,246 | ₩46,596 | ₩47,521 | +1.96% | 319만 |
|---|
| 2026.07.27 | ₩45,148 | ₩46,033 | ₩44,545 | ₩45,242 | +0.21% | 149.6만 |
|---|
| 2026.07.24 | ₩43,083 | ₩44,719 | ₩43,016 | ₩43,928 | +1.96% | 146.7만 |
|---|
| 2026.07.23 | ₩42,882 | ₩43,405 | ₩42,265 | ₩42,480 | -0.94% | 358.7만 |
|---|
| 2026.07.22 | ₩44,719 | ₩45,215 | ₩43,888 | ₩43,982 | -1.65% | 95.2만 |
|---|
| 2026.07.21 | ₩42,989 | ₩43,982 | ₩42,820 | ₩43,526 | +1.25% | 86.9만 |
|---|
| 2026.07.20 | ₩43,365 | ₩43,640 | ₩43,003 | ₩43,070 | -0.68% | 132.2만 |
|---|
| 2026.07.17 | ₩44,089 | ₩44,290 | ₩43,217 | ₩43,365 | -1.64% | 153.9만 |
|---|
| 2026.07.16 | ₩43,445 | ₩44,196 | ₩43,150 | ₩44,089 | +1.48% | 111만 |
|---|
| 2026.07.15 | ₩42,936 | ₩43,633 | ₩42,828 | ₩43,485 | +1.28% | 157.7만 |
|---|
| 2026.07.14 | ₩43,619 | ₩43,807 | ₩42,748 | ₩43,070 | -1.26% | 191만 |
|---|
| 2026.07.13 | ₩43,834 | ₩44,451 | ₩42,761 | ₩43,003 | -1.90% | 240.1만 |
|---|
| 2026.07.10 | ₩43,687 | ₩44,183 | ₩43,552 | ₩43,593 | -0.21% | 91.8만 |
|---|
| 2026.07.09 | ₩43,821 | ₩44,156 | ₩43,418 | ₩43,646 | -0.40% | 89.2만 |
|---|
| 2026.07.08 | ₩44,531 | ₩45,027 | ₩42,511 | ₩43,660 | -1.96% | 146.8만 |
|---|
| 2026.07.07 | ₩47,119 | ₩47,334 | ₩45,912 | ₩45,926 | -2.53% | 146.6만 |
|---|
| 2026.07.06 | ₩47,253 | ₩47,253 | ₩46,368 | ₩46,945 | -0.65% | 123.4만 |
|---|
| 2026.07.02 | ₩46,529 | ₩47,226 | ₩46,382 | ₩47,079 | +1.18% | 147.7만 |
|---|
| 2026.07.01 | ₩45,832 | ₩46,274 | ₩45,530 | ₩45,859 | +0.06% | 142.7만 |
|---|
| 2026.06.30 | ₩45,470 | ₩45,993 | ₩45,269 | ₩45,886 | +0.91% | 89만 |
|---|
| 2026.06.29 | ₩45,979 | ₩45,979 | ₩44,840 | ₩45,604 | -0.82% | 156.9만 |
|---|
| 2026.06.26 | ₩45,886 | ₩46,516 | ₩45,792 | ₩46,261 | +0.82% | 170만 |
|---|
| 2026.06.25 | ₩47,119 | ₩47,508 | ₩45,979 | ₩46,569 | -1.17% | 232만 |
|---|
| 2026.06.24 | ₩45,591 | ₩46,637 | ₩45,591 | ₩46,476 | +1.94% | 234.4만 |
|---|
| 2026.06.23 | ₩44,893 | ₩45,993 | ₩44,893 | ₩45,108 | +0.48% | 236.1만 |
|---|
| 2026.06.22 | ₩46,797 | ₩46,958 | ₩45,939 | ₩46,033 | -1.63% | 250만 |
|---|
| 2026.06.18 | ₩45,309 | ₩46,864 | ₩44,897 | ₩46,637 | +2.93% | 486.4만 |
|---|
| 2026.06.17 | ₩44,947 | ₩45,979 | ₩44,947 | ₩45,591 | +1.43% | 335.3만 |
|---|
| 2026.06.16 | ₩45,765 | ₩46,395 | ₩44,652 | ₩44,679 | -2.37% | 313.9만 |
|---|
| 2026.06.15 | ₩46,134 | ₩46,476 | ₩45,135 | ₩45,282 | -1.85% | 171.1만 |
|---|
| 2026.06.12 | ₩45,229 | ₩45,255 | ₩44,035 | ₩44,397 | -1.84% | 240.2만 |
|---|
| 2026.06.11 | ₩43,204 | ₩44,277 | ₩42,869 | ₩43,821 | +1.43% | 286만 |
|---|
| 2026.06.10 | ₩44,223 | ₩44,840 | ₩42,976 | ₩43,043 | -2.67% | 195.7만 |
|---|
| 2026.06.09 | ₩44,223 | ₩44,699 | ₩43,492 | ₩44,049 | -0.39% | 236.4만 |
|---|
| 2026.06.08 | ₩42,694 | ₩43,720 | ₩42,694 | ₩42,694 | 0.00% | 239.2만 |
|---|
| 2026.06.05 | ₩43,646 | ₩44,397 | ₩42,802 | ₩43,150 | -1.14% | 387.2만 |
|---|
| 2026.06.04 | ₩43,244 | ₩43,780 | ₩42,393 | ₩42,600 | -1.49% | 378.8만 |
|---|
| 2026.06.03 | ₩41,394 | ₩42,372 | ₩40,991 | ₩41,809 | +1.00% | 669.2만 |
|---|
| 2026.06.02 | ₩40,763 | ₩41,179 | ₩40,267 | ₩40,737 | -0.07% | 112.2만 |
|---|
| 2026.06.01 | ₩40,763 | ₩40,938 | ₩39,811 | ₩40,750 | -0.03% | 219.3만 |
|---|
| 2026.05.29 | ₩40,663 | ₩41,957 | ₩40,106 | ₩41,259 | +1.47% | 452.5만 |
|---|
| 2026.05.28 | ₩40,442 | ₩40,763 | ₩39,744 | ₩40,482 | +0.10% | 568만 |
|---|
| 2026.05.27 | ₩41,233 | ₩42,359 | ₩40,374 | ₩40,669 | -1.37% | 1124.5만 |
|---|
| 2026.05.26 | ₩40,254 | ₩40,589 | ₩39,798 | ₩40,240 | -0.03% | 141.9만 |
|---|
| 2026.05.22 | ₩39,624 | ₩39,932 | ₩39,000 | ₩39,181 | -1.12% | 147.7만 |
|---|
| 2026.05.21 | ₩38,135 | ₩39,402 | ₩37,773 | ₩39,060 | +2.43% | 165.1만 |
|---|
| 2026.05.20 | ₩37,304 | ₩38,638 | ₩36,781 | ₩38,537 | +3.31% | 208.4만 |
|---|
| 2026.05.19 | ₩37,170 | ₩37,304 | ₩35,963 | ₩37,223 | +0.14% | 191.3만 |
|---|
| 2026.05.18 | ₩36,888 | ₩37,572 | ₩36,593 | ₩37,022 | +0.36% | 168.4만 |
|---|
| 2026.05.15 | ₩37,331 | ₩37,331 | ₩35,923 | ₩35,950 | -3.70% | 115.3만 |
|---|
| 2026.05.14 | ₩37,720 | ₩38,189 | ₩37,451 | ₩37,760 | +0.11% | 124.5만 |
|---|
| 2026.05.13 | ₩37,089 | ₩37,639 | ₩37,049 | ₩37,425 | +0.90% | 178.6만 |
|---|
| 2026.05.12 | ₩37,974 | ₩37,974 | ₩36,902 | ₩37,264 | -1.87% | 146.4만 |
|---|
| 2026.05.11 | ₩39,396 | ₩39,503 | ₩38,055 | ₩38,068 | -3.37% | 161.6만 |
|---|
| 2026.05.08 | ₩38,511 | ₩39,436 | ₩38,470 | ₩39,060 | +1.43% | 180.4만 |
|---|
| 2026.05.07 | ₩39,624 | ₩39,756 | ₩38,135 | ₩38,310 | -3.32% | 283.6만 |
|---|
| 2026.05.06 | ₩38,645 | ₩39,905 | ₩38,108 | ₩38,283 | -0.94% | 413.6만 |
|---|
| 2026.05.05 | ₩36,472 | ₩37,311 | ₩36,325 | ₩36,419 | -0.15% | 288만 |
|---|
| 2026.05.04 | ₩37,371 | ₩37,626 | ₩35,346 | ₩35,789 | -4.23% | 281.8만 |
|---|
| 2026.05.01 | ₩38,350 | ₩38,531 | ₩37,022 | ₩37,183 | -3.04% | 171.7만 |
|---|
| 2026.04.30 | ₩37,652 | ₩38,765 | ₩37,652 | ₩38,135 | +1.28% | 234.9만 |
|---|
| 2026.04.29 | ₩38,055 | ₩38,511 | ₩37,733 | ₩37,827 | -0.60% | 167.8만 |
|---|
| 2026.04.28 | ₩39,463 | ₩39,557 | ₩37,974 | ₩38,296 | -2.96% | 148.8만 |
|---|
| 2026.04.27 | ₩39,704 | ₩40,012 | ₩39,436 | ₩39,463 | -0.61% | 198.9만 |
|---|
| 2026.04.24 | ₩39,624 | ₩39,972 | ₩39,389 | ₩39,785 | +0.41% | 141만 |
|---|
| 2026.04.23 | ₩40,012 | ₩40,160 | ₩39,114 | ₩39,342 | -1.68% | 125.5만 |
|---|
| 2026.04.22 | ₩40,093 | ₩40,643 | ₩39,758 | ₩40,200 | +0.27% | 263.5만 |
|---|
| 2026.04.21 | ₩39,530 | ₩39,785 | ₩38,859 | ₩39,007 | -1.32% | 203.4만 |
|---|
| 2026.04.20 | ₩39,838 | ₩40,173 | ₩39,557 | ₩39,798 | -0.10% | 273만 |
|---|
| 2026.04.17 | ₩39,382 | ₩41,876 | ₩39,382 | ₩40,227 | +2.15% | 375만 |
|---|
| 2026.04.16 | ₩38,913 | ₩39,637 | ₩38,128 | ₩38,537 | -0.96% | 251.4만 |
|---|
| 2026.04.15 | ₩38,444 | ₩38,444 | ₩37,465 | ₩37,666 | -2.02% | 139.4만 |
|---|
| 2026.04.14 | ₩38,859 | ₩39,048 | ₩38,504 | ₩38,564 | -0.76% | 123.8만 |
|---|
| 2026.04.13 | ₩38,242 | ₩38,430 | ₩37,559 | ₩38,377 | +0.35% | 169.3만 |
|---|
| 2026.04.10 | ₩38,537 | ₩39,449 | ₩38,464 | ₩38,685 | +0.38% | 240.9만 |
|---|
| 2026.04.09 | ₩38,015 | ₩38,283 | ₩37,699 | ₩38,216 | +0.53% | 187.2만 |
|---|
| 2026.04.08 | ₩38,792 | ₩39,127 | ₩38,008 | ₩38,430 | -0.93% | 393.2만 |
|---|
| 2026.04.07 | ₩35,587 | ₩35,708 | ₩34,951 | ₩35,038 | -1.54% | 187만 |
|---|
| 2026.04.06 | ₩35,882 | ₩35,882 | ₩35,118 | ₩35,386 | -1.38% | 156.6만 |
|---|
| 2026.04.02 | ₩36,030 | ₩36,794 | ₩35,386 | ₩35,963 | -0.19% | 271.3만 |
|---|
| 2026.04.01 | ₩37,961 | ₩38,524 | ₩37,049 | ₩37,089 | -2.30% | 262.9만 |
|---|
| 2026.03.31 | ₩36,231 | ₩37,391 | ₩36,124 | ₩37,143 | +2.52% | 211만 |
|---|
| 2026.03.30 | ₩36,405 | ₩36,540 | ₩35,769 | ₩35,789 | -1.69% | 172.3만 |
|---|
| 2026.03.27 | ₩36,486 | ₩36,526 | ₩35,708 | ₩36,003 | -1.32% | 303.4만 |
|---|
| 2026.03.26 | ₩36,432 | ₩37,143 | ₩36,338 | ₩36,687 | +0.70% | 228.7만 |
|---|
| 2026.03.25 | ₩36,754 | ₩37,130 | ₩36,137 | ₩37,089 | +0.91% | 232.6만 |
|---|
| 2026.03.24 | ₩34,971 | ₩36,222 | ₩34,622 | ₩36,097 | +3.22% | 462.6만 |
|---|
| 2026.03.23 | ₩35,427 | ₩35,862 | ₩34,635 | ₩35,427 | 0.00% | 273.9만 |
|---|
| 2026.03.20 | ₩35,185 | ₩35,360 | ₩33,744 | ₩34,112 | -3.05% | 639.7만 |
|---|
| 2026.03.19 | ₩33,885 | ₩35,145 | ₩33,438 | ₩34,997 | +3.28% | 356.5만 |
|---|
| 2026.03.18 | ₩37,304 | ₩37,465 | ₩36,338 | ₩36,392 | -2.44% | 179.5만 |
|---|
| 2026.03.17 | ₩37,746 | ₩37,934 | ₩37,451 | ₩37,679 | -0.18% | 243.6만 |
|---|
| 2026.03.16 | ₩37,357 | ₩37,800 | ₩37,116 | ₩37,451 | +0.25% | 300.5만 |
|---|
| 2026.03.13 | ₩37,532 | ₩37,840 | ₩36,700 | ₩36,995 | -1.43% | 216.2만 |
|---|
| 2026.03.12 | ₩37,773 | ₩38,175 | ₩37,223 | ₩37,357 | -1.10% | 349.8만 |
|---|
| 2026.03.11 | ₩38,739 | ₩38,993 | ₩37,887 | ₩38,015 | -1.87% | 201.1만 |
|---|
| 2026.03.10 | ₩39,550 | ₩40,053 | ₩38,967 | ₩39,007 | -1.37% | 275.3만 |
|---|
| 2026.03.09 | ₩38,672 | ₩39,514 | ₩37,787 | ₩39,275 | +1.56% | 447.8만 |
|---|
| 2026.03.06 | ₩39,557 | ₩39,744 | ₩38,645 | ₩39,704 | +0.37% | 464.1만 |
|---|
| 2026.03.05 | ₩41,219 | ₩41,568 | ₩40,294 | ₩40,576 | -1.56% | 397.6만 |
|---|
| 2026.03.04 | ₩42,252 | ₩42,493 | ₩41,286 | ₩42,104 | -0.35% | 325.9만 |
|---|
| 2026.03.03 | ₩40,763 | ₩43,130 | ₩40,401 | ₩42,480 | +4.21% | 453만 |
|---|
| 2026.03.02 | ₩42,158 | ₩44,183 | ₩41,608 | ₩43,700 | +3.66% | 281.5만 |
|---|
| 2026.02.27 | ₩44,746 | ₩45,202 | ₩44,350 | ₩44,799 | +0.12% | 281.4만 |
|---|
| 2026.02.26 | ₩45,550 | ₩45,872 | ₩44,719 | ₩45,068 | -1.06% | 177.3만 |
|---|
| 2026.02.25 | ₩46,060 | ₩46,435 | ₩44,934 | ₩45,229 | -1.80% | 207.9만 |
|---|
| 2026.02.24 | ₩46,248 | ₩46,744 | ₩45,617 | ₩45,845 | -0.87% | 192만 |
|---|
| 2026.02.23 | ₩46,020 | ₩46,637 | ₩45,524 | ₩45,658 | -0.79% | 197.7만 |
|---|
| 2026.02.20 | ₩46,234 | ₩47,133 | ₩46,020 | ₩46,234 | 0.00% | 207.2만 |
|---|
| 2026.02.19 | ₩47,119 | ₩47,320 | ₩45,819 | ₩46,422 | -1.48% | 226.2만 |
|---|
| 2026.02.18 | ₩46,824 | ₩47,897 | ₩46,824 | ₩47,696 | +1.86% | 176.9만 |
|---|
| 2026.02.17 | ₩46,060 | ₩46,965 | ₩45,845 | ₩46,864 | +1.75% | 319만 |
|---|
| 2026.02.13 | ₩46,020 | ₩46,838 | ₩45,416 | ₩45,765 | -0.55% | 372.6만 |
|---|
| 2026.02.12 | ₩45,524 | ₩46,717 | ₩45,041 | ₩45,309 | -0.47% | 372.4만 |
|---|
| 2026.02.11 | ₩46,261 | ₩46,563 | ₩44,927 | ₩45,027 | -2.67% | 319.2만 |
|---|
| 2026.02.10 | ₩46,395 | ₩47,092 | ₩45,805 | ₩46,154 | -0.52% | 532.8만 |
|---|
| 2026.02.09 | ₩45,430 | ₩46,060 | ₩44,960 | ₩45,872 | +0.97% | 467.7만 |
|---|
| 2026.02.06 | ₩45,255 | ₩45,483 | ₩45,001 | ₩45,336 | +0.18% | 279.2만 |
|---|
| 2026.02.05 | ₩46,301 | ₩46,328 | ₩45,081 | ₩45,309 | -2.14% | 297만 |
|---|
| 2026.02.04 | ₩45,845 | ₩46,154 | ₩45,121 | ₩45,953 | +0.23% | 403.5만 |
|---|
| 2026.02.03 | ₩42,292 | ₩44,008 | ₩42,171 | ₩43,271 | +2.31% | 584.9만 |
|---|
| 2026.02.02 | ₩45,148 | ₩45,443 | ₩44,920 | ₩44,987 | -0.36% | 403만 |
|---|
| 2026.01.30 | ₩45,604 | ₩45,979 | ₩44,692 | ₩45,027 | -1.26% | 220.1만 |
|---|
| 2026.01.29 | ₩45,832 | ₩46,261 | ₩44,920 | ₩45,725 | -0.23% | 305.7만 |
|---|
| 2026.01.28 | ₩45,027 | ₩46,207 | ₩44,873 | ₩45,671 | +1.43% | 351만 |
|---|
| 2026.01.27 | ₩45,229 | ₩45,282 | ₩44,820 | ₩45,054 | -0.39% | 201.2만 |
|---|
| 2026.01.26 | ₩45,296 | ₩45,711 | ₩45,135 | ₩45,188 | -0.24% | 207.2만 |
|---|
| 2026.01.23 | ₩45,108 | ₩45,604 | ₩44,786 | ₩45,081 | -0.06% | 217.3만 |
|---|
| 2026.01.22 | ₩45,524 | ₩45,859 | ₩45,255 | ₩45,765 | +0.53% | 226.5만 |
|---|
| 2026.01.21 | ₩45,497 | ₩45,658 | ₩44,639 | ₩44,880 | -1.36% | 271.1만 |
|---|
| 2026.01.20 | ₩44,250 | ₩44,833 | ₩43,928 | ₩44,625 | +0.85% | 507.7만 |
|---|
| 2026.01.16 | ₩44,665 | ₩45,054 | ₩44,303 | ₩45,014 | +0.78% | 748.7만 |
|---|
| 2026.01.15 | ₩44,411 | ₩45,068 | ₩44,156 | ₩45,068 | +1.48% | 600만 |
|---|
| 2026.01.14 | ₩44,370 | ₩44,645 | ₩44,129 | ₩44,290 | -0.18% | 482.2만 |
|---|
| 2026.01.13 | ₩44,089 | ₩44,471 | ₩44,035 | ₩44,344 | +0.58% | 526.4만 |
|---|
| 2026.01.12 | ₩44,049 | ₩44,592 | ₩43,982 | ₩44,236 | +0.43% | 247.2만 |
|---|
| 2026.01.09 | ₩44,008 | ₩44,612 | ₩43,968 | ₩44,277 | +0.61% | 285만 |
|---|
| 2026.01.08 | ₩43,016 | ₩43,928 | ₩42,386 | ₩43,485 | +1.09% | 401.7만 |
|---|
| 2026.01.07 | ₩43,593 | ₩43,847 | ₩43,271 | ₩43,499 | -0.22% | 250.3만 |
|---|
| 2026.01.06 | ₩43,713 | ₩44,504 | ₩43,331 | ₩44,183 | +1.07% | 392.3만 |
|---|
| 2026.01.05 | ₩44,196 | ₩45,094 | ₩44,142 | ₩44,344 | +0.33% | 295.7만 |
|---|
| 2026.01.02 | ₩43,700 | ₩44,437 | ₩43,512 | ₩44,250 | +1.26% | 452.1만 |
|---|
| 2025.12.31 | ₩43,794 | ₩43,982 | ₩43,231 | ₩43,324 | -1.07% | 168.6만 |
|---|
| 2025.12.30 | ₩43,928 | ₩44,397 | ₩43,834 | ₩43,995 | +0.15% | 210.8만 |
|---|
| 2025.12.29 | ₩43,955 | ₩44,109 | ₩43,633 | ₩44,022 | +0.15% | 240.4만 |
|---|
| 2025.12.26 | ₩43,231 | ₩43,506 | ₩42,973 | ₩43,472 | +0.56% | 134.5만 |
|---|
| 2025.12.24 | ₩43,338 | ₩43,338 | ₩42,882 | ₩43,298 | -0.09% | 72.6만 |
|---|
| 2025.12.23 | ₩43,378 | ₩43,673 | ₩42,969 | ₩43,284 | -0.22% | 268.3만 |
|---|
| 2025.12.22 | ₩42,922 | ₩43,546 | ₩42,788 | ₩43,231 | +0.72% | 390.2만 |
|---|
| 2025.12.19 | ₩42,828 | ₩43,311 | ₩42,721 | ₩42,989 | +0.38% | 551.5만 |
|---|
| 2025.12.18 | ₩42,842 | ₩43,552 | ₩42,654 | ₩42,909 | +0.16% | 484.4만 |
|---|
| 2025.12.17 | ₩42,104 | ₩43,244 | ₩42,104 | ₩42,775 | +1.59% | 442.9만 |
|---|
| 2025.12.16 | ₩42,540 | ₩42,869 | ₩41,836 | ₩42,104 | -1.02% | 444.4만 |
|---|
| 2025.12.15 | ₩41,729 | ₩42,212 | ₩41,367 | ₩41,715 | -0.03% | 382.3만 |
|---|
| 2025.12.12 | ₩41,702 | ₩42,118 | ₩40,958 | ₩41,823 | +0.29% | 386.2만 |
|---|
| 2025.12.11 | ₩39,731 | ₩41,125 | ₩39,530 | ₩41,032 | +3.27% | 458만 |
|---|
| 2025.12.10 | ₩38,149 | ₩39,181 | ₩37,666 | ₩39,154 | +2.64% | 662.5만 |
|---|
| 2025.12.09 | ₩38,041 | ₩38,618 | ₩37,988 | ₩38,135 | +0.25% | 508.9만 |
|---|
| 2025.12.08 | ₩38,926 | ₩39,141 | ₩37,736 | ₩37,854 | -2.76% | 357.5만 |
|---|
| 2025.12.05 | ₩39,422 | ₩40,093 | ₩38,900 | ₩38,993 | -1.09% | 518.5만 |
|---|
| 2025.12.04 | ₩40,374 | ₩40,683 | ₩38,913 | ₩39,235 | -2.82% | 521.1만 |
|---|
| 2025.12.03 | ₩40,240 | ₩40,924 | ₩40,026 | ₩40,227 | -0.03% | 266.1만 |
|---|
| 2025.12.02 | ₩40,428 | ₩40,669 | ₩40,093 | ₩40,294 | -0.33% | 186.1만 |
|---|
| 2025.12.01 | ₩40,509 | ₩41,192 | ₩40,026 | ₩40,187 | -0.79% | 238.3만 |
|---|
| 2025.11.28 | ₩40,120 | ₩40,875 | ₩40,080 | ₩40,401 | +0.70% | 137.2만 |
|---|
| 2025.11.26 | ₩39,892 | ₩40,616 | ₩39,892 | ₩39,905 | +0.03% | 269.1만 |
|---|
| 2025.11.25 | ₩39,945 | ₩40,160 | ₩39,288 | ₩39,892 | -0.13% | 343.4만 |
|---|
| 2025.11.24 | ₩40,334 | ₩40,442 | ₩39,597 | ₩39,677 | -1.63% | 303.8만 |
|---|
| 2025.11.21 | ₩38,819 | ₩40,991 | ₩38,578 | ₩40,442 | +4.18% | 646.5만 |
|---|
| 2025.11.20 | ₩38,055 | ₩39,382 | ₩37,921 | ₩38,497 | +1.16% | 977.6만 |
|---|
| 2025.11.19 | ₩37,585 | ₩38,578 | ₩37,264 | ₩37,277 | -0.82% | 1143.2만 |
|---|
| 2025.11.18 | ₩39,181 | ₩39,673 | ₩37,492 | ₩37,545 | -4.18% | 1874.1만 |
|---|
| 2025.11.17 | ₩38,698 | ₩39,054 | ₩37,706 | ₩37,787 | -2.36% | 293.1만 |
|---|
| 2025.11.14 | ₩39,235 | ₩39,490 | ₩38,618 | ₩38,765 | -1.20% | 208.5만 |
|---|
| 2025.11.13 | ₩39,221 | ₩39,905 | ₩39,101 | ₩39,785 | +1.44% | 271만 |
|---|
| 2025.11.12 | ₩38,913 | ₩40,026 | ₩38,685 | ₩39,315 | +1.03% | 246.7만 |
|---|
| 2025.11.11 | ₩38,712 | ₩38,993 | ₩38,363 | ₩38,886 | +0.45% | 187.2만 |
|---|
| 2025.11.10 | ₩38,967 | ₩38,973 | ₩37,961 | ₩38,564 | -1.03% | 261.4만 |
|---|
| 2025.11.07 | ₩37,679 | ₩38,953 | ₩37,632 | ₩38,873 | +3.17% | 392.3만 |
|---|
| 2025.11.06 | ₩37,425 | ₩38,155 | ₩37,317 | ₩37,854 | +1.15% | 352.2만 |
|---|
| 2025.11.05 | ₩36,915 | ₩37,646 | ₩36,808 | ₩37,438 | +1.42% | 260.3만 |
|---|
| 2025.11.04 | ₩37,089 | ₩37,371 | ₩36,861 | ₩36,955 | -0.36% | 375.5만 |
|---|
| 2025.11.03 | ₩37,706 | ₩38,082 | ₩37,042 | ₩37,679 | -0.07% | 447.9만 |
|---|
| 2025.10.31 | ₩38,216 | ₩38,336 | ₩37,773 | ₩38,175 | -0.11% | 315.8만 |
|---|
| 2025.10.30 | ₩38,886 | ₩40,059 | ₩38,095 | ₩38,430 | -1.17% | 438.7만 |
|---|
| 2025.10.29 | ₩39,677 | ₩40,133 | ₩39,241 | ₩39,530 | -0.37% | 644.1만 |
|---|
| 2025.10.28 | ₩40,214 | ₩41,192 | ₩38,651 | ₩39,825 | -0.97% | 1184.7만 |
|---|
| 2025.10.27 | ₩39,181 | ₩39,282 | ₩38,618 | ₩38,967 | -0.55% | 386.2만 |
|---|
| 2025.10.24 | ₩38,940 | ₩39,114 | ₩38,544 | ₩38,940 | 0.00% | 368.2만 |
|---|
| 2025.10.23 | ₩38,108 | ₩38,712 | ₩37,813 | ₩38,658 | +1.44% | 399.4만 |
|---|
| 2025.10.22 | ₩38,645 | ₩39,034 | ₩37,666 | ₩37,827 | -2.12% | 461.3만 |
|---|
| 2025.10.21 | ₩38,108 | ₩38,933 | ₩37,874 | ₩38,900 | +2.08% | 420.7만 |
|---|
| 2025.10.20 | ₩38,403 | ₩38,403 | ₩37,706 | ₩38,256 | -0.38% | 424.1만 |
|---|
| 2025.10.17 | ₩37,210 | ₩38,276 | ₩36,861 | ₩38,162 | +2.56% | 724.4만 |
|---|
| 2025.10.16 | ₩37,237 | ₩37,331 | ₩36,620 | ₩37,210 | -0.07% | 348만 |
|---|
| 2025.10.15 | ₩37,022 | ₩37,250 | ₩36,513 | ₩37,022 | 0.00% | 374.4만 |
|---|
| 2025.10.14 | ₩35,480 | ₩36,975 | ₩35,453 | ₩36,553 | +3.02% | 418.6만 |
|---|
| 2025.10.13 | ₩35,628 | ₩36,010 | ₩35,507 | ₩35,909 | +0.79% | 344.8만 |
|---|
| 2025.10.10 | ₩36,124 | ₩36,566 | ₩35,239 | ₩35,386 | -2.04% | 530.5만 |
|---|