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 | ₩44,247 | ₩44,395 | ₩43,618 | ₩43,725 | -1.18% | 132.8만 |
| 2026.10.08 | ₩43,323 | ₩44,207 | ₩43,323 | ₩43,966 | +1.48% | 198.6만 |
| 2026.10.07 | ₩44,301 | ₩44,462 | ₩43,698 | ₩43,939 | -0.82% | 139.4만 |
| 2026.10.06 | ₩44,395 | ₩45,179 | ₩44,314 | ₩44,757 | +0.81% | 273.3만 |
| 2026.10.05 | ₩43,993 | ₩44,502 | ₩43,202 | ₩43,792 | -0.46% | 372만 |
| 2026.10.02 | ₩43,108 | ₩43,551 | ₩42,840 | ₩43,149 | +0.09% | 270.5만 |
| 2026.10.01 | ₩42,559 | ₩42,787 | ₩41,809 | ₩42,680 | +0.28% | 174만 |
| 2026.09.30 | ₩43,953 | ₩44,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,095 |
| -1.95% |
| 167.4만 |
| 2026.09.29 | ₩43,711 | ₩43,845 | ₩43,363 | ₩43,738 | +0.06% | 147.4만 |
|---|
| 2026.09.28 | ₩43,269 | ₩43,939 | ₩42,894 | ₩43,792 | +1.21% | 130만 |
|---|
| 2026.09.25 | ₩43,752 | ₩44,194 | ₩43,443 | ₩44,073 | +0.74% | 157.3만 |
|---|
| 2026.09.24 | ₩43,698 | ₩43,886 | ₩42,907 | ₩43,229 | -1.07% | 149.5만 |
|---|
| 2026.09.23 | ₩43,577 | ₩44,167 | ₩43,316 | ₩43,457 | -0.28% | 220.8만 |
|---|
| 2026.09.22 | ₩44,113 | ₩45,011 | ₩44,033 | ₩44,274 | +0.36% | 317.8만 |
|---|
| 2026.09.21 | ₩43,738 | ₩43,752 | ₩42,666 | ₩42,693 | -2.39% | 445.9만 |
|---|
| 2026.09.18 | ₩43,403 | ₩43,524 | ₩42,974 | ₩43,149 | -0.59% | 298.1만 |
|---|
| 2026.09.17 | ₩44,917 | ₩45,045 | ₩43,685 | ₩43,725 | -2.66% | 163.2만 |
|---|
| 2026.09.16 | ₩45,092 | ₩45,092 | ₩44,107 | ₩44,609 | -1.07% | 218.4만 |
|---|
| 2026.09.15 | ₩45,051 | ₩45,065 | ₩44,381 | ₩44,609 | -0.98% | 282.1만 |
|---|
| 2026.09.14 | ₩45,132 | ₩45,366 | ₩44,556 | ₩45,118 | -0.03% | 147만 |
|---|
| 2026.09.11 | ₩46,217 | ₩46,324 | ₩45,775 | ₩45,775 | -0.96% | 122.5만 |
|---|
| 2026.09.10 | ₩45,641 | ₩46,003 | ₩45,360 | ₩45,587 | -0.12% | 209.7만 |
|---|
| 2026.09.09 | ₩47,196 | ₩47,544 | ₩45,949 | ₩46,150 | -2.21% | 236만 |
|---|
| 2026.09.08 | ₩48,093 | ₩48,817 | ₩47,557 | ₩47,611 | -1.00% | 232.8만 |
|---|
| 2026.09.04 | ₩47,718 | ₩48,603 | ₩47,557 | ₩47,946 | +0.48% | 179.9만 |
|---|
| 2026.09.03 | ₩48,455 | ₩48,750 | ₩47,778 | ₩48,201 | -0.53% | 106.1만 |
|---|
| 2026.09.02 | ₩47,477 | ₩48,536 | ₩47,356 | ₩47,959 | +1.02% | 89.8만 |
|---|
| 2026.09.01 | ₩48,000 | ₩48,120 | ₩46,887 | ₩47,008 | -2.07% | 133.6만 |
|---|
| 2026.08.31 | ₩49,527 | ₩49,996 | ₩48,636 | ₩48,804 | -1.46% | 147만 |
|---|
| 2026.08.28 | ₩49,835 | ₩50,010 | ₩48,951 | ₩49,608 | -0.46% | 223.5만 |
|---|
| 2026.08.27 | ₩49,085 | ₩49,333 | ₩48,763 | ₩49,165 | +0.16% | 106.1만 |
|---|
| 2026.08.26 | ₩49,648 | ₩50,010 | ₩48,924 | ₩49,058 | -1.19% | 158.8만 |
|---|
| 2026.08.25 | ₩48,629 | ₩48,817 | ₩48,160 | ₩48,777 | +0.30% | 91.5만 |
|---|
| 2026.08.24 | ₩48,710 | ₩49,085 | ₩48,321 | ₩48,321 | -0.80% | 116.2만 |
|---|
| 2026.08.21 | ₩48,281 | ₩48,844 | ₩47,919 | ₩48,509 | +0.47% | 109.9만 |
|---|
| 2026.08.20 | ₩47,638 | ₩48,536 | ₩47,423 | ₩47,571 | -0.14% | 234.3만 |
|---|
| 2026.08.19 | ₩48,308 | ₩48,917 | ₩48,194 | ₩48,603 | +0.61% | 184.5만 |
|---|
| 2026.08.18 | ₩48,120 | ₩48,355 | ₩47,249 | ₩47,464 | -1.36% | 177만 |
|---|
| 2026.08.17 | ₩49,299 | ₩49,514 | ₩48,241 | ₩48,388 | -1.85% | 168.9만 |
|---|
| 2026.08.14 | ₩49,648 | ₩50,318 | ₩49,621 | ₩49,996 | +0.70% | 123.4만 |
|---|
| 2026.08.13 | ₩50,184 | ₩50,345 | ₩49,427 | ₩49,648 | -1.07% | 154.2만 |
|---|
| 2026.08.12 | ₩50,733 | ₩50,854 | ₩49,474 | ₩49,956 | -1.53% | 230.3만 |
|---|
| 2026.08.11 | ₩49,728 | ₩50,599 | ₩49,728 | ₩49,956 | +0.46% | 171.7만 |
|---|
| 2026.08.10 | ₩50,720 | ₩50,720 | ₩49,983 | ₩50,170 | -1.08% | 129.2만 |
|---|
| 2026.08.07 | ₩50,787 | ₩51,738 | ₩50,747 | ₩51,175 | +0.77% | 110.8만 |
|---|
| 2026.08.06 | ₩51,082 | ₩51,417 | ₩50,251 | ₩50,304 | -1.52% | 173만 |
|---|
| 2026.08.05 | ₩50,586 | ₩51,138 | ₩50,358 | ₩51,015 | +0.85% | 123.8만 |
|---|
| 2026.08.04 | ₩48,964 | ₩50,519 | ₩48,964 | ₩50,398 | +2.93% | 156.8만 |
|---|
| 2026.08.03 | ₩48,844 | ₩49,340 | ₩48,455 | ₩48,616 | -0.47% | 168.1만 |
|---|
| 2026.07.31 | ₩48,281 | ₩48,281 | ₩47,531 | ₩47,986 | -0.61% | 135.8만 |
|---|
| 2026.07.30 | ₩48,844 | ₩49,072 | ₩47,772 | ₩48,281 | -1.15% | 197.4만 |
|---|
| 2026.07.29 | ₩47,370 | ₩47,611 | ₩46,619 | ₩46,673 | -1.47% | 158.4만 |
|---|
| 2026.07.28 | ₩46,579 | ₩48,214 | ₩46,566 | ₩47,490 | +1.96% | 319만 |
|---|
| 2026.07.27 | ₩45,118 | ₩46,003 | ₩44,515 | ₩45,212 | +0.21% | 149.6만 |
|---|
| 2026.07.24 | ₩43,055 | ₩44,690 | ₩42,988 | ₩43,899 | +1.96% | 146.7만 |
|---|
| 2026.07.23 | ₩42,854 | ₩43,376 | ₩42,237 | ₩42,452 | -0.94% | 358.7만 |
|---|
| 2026.07.22 | ₩44,690 | ₩45,185 | ₩43,859 | ₩43,953 | -1.65% | 95.2만 |
|---|
| 2026.07.21 | ₩42,961 | ₩43,953 | ₩42,792 | ₩43,497 | +1.25% | 86.9만 |
|---|
| 2026.07.20 | ₩43,336 | ₩43,611 | ₩42,974 | ₩43,041 | -0.68% | 132.2만 |
|---|
| 2026.07.17 | ₩44,060 | ₩44,261 | ₩43,189 | ₩43,336 | -1.64% | 153.9만 |
|---|
| 2026.07.16 | ₩43,417 | ₩44,167 | ₩43,122 | ₩44,060 | +1.48% | 111만 |
|---|
| 2026.07.15 | ₩42,907 | ₩43,604 | ₩42,800 | ₩43,457 | +1.28% | 157.7만 |
|---|
| 2026.07.14 | ₩43,591 | ₩43,778 | ₩42,720 | ₩43,041 | -1.26% | 191만 |
|---|
| 2026.07.13 | ₩43,805 | ₩44,422 | ₩42,733 | ₩42,974 | -1.90% | 240.1만 |
|---|
| 2026.07.10 | ₩43,658 | ₩44,154 | ₩43,524 | ₩43,564 | -0.21% | 91.8만 |
|---|
| 2026.07.09 | ₩43,792 | ₩44,127 | ₩43,390 | ₩43,618 | -0.40% | 89.2만 |
|---|
| 2026.07.08 | ₩44,502 | ₩44,998 | ₩42,483 | ₩43,631 | -1.96% | 146.8만 |
|---|
| 2026.07.07 | ₩47,088 | ₩47,303 | ₩45,882 | ₩45,896 | -2.53% | 146.6만 |
|---|
| 2026.07.06 | ₩47,222 | ₩47,222 | ₩46,338 | ₩46,914 | -0.65% | 123.4만 |
|---|
| 2026.07.02 | ₩46,499 | ₩47,196 | ₩46,351 | ₩47,048 | +1.18% | 147.7만 |
|---|
| 2026.07.01 | ₩45,802 | ₩46,244 | ₩45,500 | ₩45,829 | +0.06% | 142.7만 |
|---|
| 2026.06.30 | ₩45,440 | ₩45,963 | ₩45,239 | ₩45,855 | +0.91% | 89만 |
|---|
| 2026.06.29 | ₩45,949 | ₩45,949 | ₩44,810 | ₩45,574 | -0.82% | 156.9만 |
|---|
| 2026.06.26 | ₩45,855 | ₩46,485 | ₩45,762 | ₩46,231 | +0.82% | 170만 |
|---|
| 2026.06.25 | ₩47,088 | ₩47,477 | ₩45,949 | ₩46,539 | -1.17% | 232만 |
|---|
| 2026.06.24 | ₩45,561 | ₩46,606 | ₩45,561 | ₩46,445 | +1.94% | 234.4만 |
|---|
| 2026.06.23 | ₩44,864 | ₩45,963 | ₩44,864 | ₩45,078 | +0.48% | 236.1만 |
|---|
| 2026.06.22 | ₩46,767 | ₩46,928 | ₩45,909 | ₩46,003 | -1.63% | 250만 |
|---|
| 2026.06.18 | ₩45,279 | ₩46,834 | ₩44,868 | ₩46,606 | +2.93% | 486.4만 |
|---|
| 2026.06.17 | ₩44,917 | ₩45,949 | ₩44,917 | ₩45,561 | +1.43% | 335.3만 |
|---|
| 2026.06.16 | ₩45,735 | ₩46,365 | ₩44,623 | ₩44,649 | -2.37% | 313.9만 |
|---|
| 2026.06.15 | ₩46,103 | ₩46,445 | ₩45,105 | ₩45,252 | -1.85% | 171.1만 |
|---|
| 2026.06.12 | ₩45,199 | ₩45,226 | ₩44,006 | ₩44,368 | -1.84% | 240.2만 |
|---|
| 2026.06.11 | ₩43,175 | ₩44,247 | ₩42,840 | ₩43,792 | +1.43% | 286만 |
|---|
| 2026.06.10 | ₩44,194 | ₩44,810 | ₩42,948 | ₩43,015 | -2.67% | 195.7만 |
|---|
| 2026.06.09 | ₩44,194 | ₩44,670 | ₩43,464 | ₩44,020 | -0.39% | 236.4만 |
|---|
| 2026.06.08 | ₩42,666 | ₩43,691 | ₩42,666 | ₩42,666 | 0.00% | 239.2만 |
|---|
| 2026.06.05 | ₩43,618 | ₩44,368 | ₩42,773 | ₩43,122 | -1.14% | 387.2만 |
|---|
| 2026.06.04 | ₩43,216 | ₩43,752 | ₩42,365 | ₩42,572 | -1.49% | 378.8만 |
|---|
| 2026.06.03 | ₩41,366 | ₩42,345 | ₩40,964 | ₩41,782 | +1.00% | 669.2만 |
|---|
| 2026.06.02 | ₩40,737 | ₩41,152 | ₩40,241 | ₩40,710 | -0.07% | 112.2만 |
|---|
| 2026.06.01 | ₩40,737 | ₩40,911 | ₩39,785 | ₩40,723 | -0.03% | 219.3만 |
|---|
| 2026.05.29 | ₩40,636 | ₩41,929 | ₩40,080 | ₩41,232 | +1.47% | 452.5만 |
|---|
| 2026.05.28 | ₩40,415 | ₩40,737 | ₩39,718 | ₩40,455 | +0.10% | 568만 |
|---|
| 2026.05.27 | ₩41,206 | ₩42,331 | ₩40,348 | ₩40,643 | -1.37% | 1124.5만 |
|---|
| 2026.05.26 | ₩40,227 | ₩40,562 | ₩39,772 | ₩40,214 | -0.03% | 141.9만 |
|---|
| 2026.05.22 | ₩39,598 | ₩39,906 | ₩38,974 | ₩39,155 | -1.12% | 147.7만 |
|---|
| 2026.05.21 | ₩38,110 | ₩39,376 | ₩37,748 | ₩39,035 | +2.43% | 165.1만 |
|---|
| 2026.05.20 | ₩37,279 | ₩38,613 | ₩36,757 | ₩38,512 | +3.31% | 208.4만 |
|---|
| 2026.05.19 | ₩37,145 | ₩37,279 | ₩35,939 | ₩37,199 | +0.14% | 191.3만 |
|---|
| 2026.05.18 | ₩36,864 | ₩37,547 | ₩36,569 | ₩36,998 | +0.36% | 168.4만 |
|---|
| 2026.05.15 | ₩37,306 | ₩37,306 | ₩35,899 | ₩35,926 | -3.70% | 115.3만 |
|---|
| 2026.05.14 | ₩37,695 | ₩38,164 | ₩37,427 | ₩37,735 | +0.11% | 124.5만 |
|---|
| 2026.05.13 | ₩37,065 | ₩37,614 | ₩37,025 | ₩37,400 | +0.90% | 178.6만 |
|---|
| 2026.05.12 | ₩37,949 | ₩37,949 | ₩36,877 | ₩37,239 | -1.87% | 146.4만 |
|---|
| 2026.05.11 | ₩39,370 | ₩39,477 | ₩38,030 | ₩38,043 | -3.37% | 161.6만 |
|---|
| 2026.05.08 | ₩38,485 | ₩39,410 | ₩38,445 | ₩39,035 | +1.43% | 180.4만 |
|---|
| 2026.05.07 | ₩39,598 | ₩39,730 | ₩38,110 | ₩38,284 | -3.32% | 283.6만 |
|---|
| 2026.05.06 | ₩38,619 | ₩39,879 | ₩38,083 | ₩38,258 | -0.94% | 413.6만 |
|---|
| 2026.05.05 | ₩36,449 | ₩37,286 | ₩36,301 | ₩36,395 | -0.15% | 288만 |
|---|
| 2026.05.04 | ₩37,346 | ₩37,601 | ₩35,323 | ₩35,765 | -4.23% | 281.8만 |
|---|
| 2026.05.01 | ₩38,325 | ₩38,505 | ₩36,998 | ₩37,159 | -3.04% | 171.7만 |
|---|
| 2026.04.30 | ₩37,628 | ₩38,740 | ₩37,628 | ₩38,110 | +1.28% | 234.9만 |
|---|
| 2026.04.29 | ₩38,030 | ₩38,485 | ₩37,708 | ₩37,802 | -0.60% | 167.8만 |
|---|
| 2026.04.28 | ₩39,437 | ₩39,531 | ₩37,949 | ₩38,271 | -2.96% | 148.8만 |
|---|
| 2026.04.27 | ₩39,678 | ₩39,986 | ₩39,410 | ₩39,437 | -0.61% | 198.9만 |
|---|
| 2026.04.24 | ₩39,598 | ₩39,946 | ₩39,363 | ₩39,758 | +0.41% | 141만 |
|---|
| 2026.04.23 | ₩39,986 | ₩40,134 | ₩39,088 | ₩39,316 | -1.68% | 125.5만 |
|---|
| 2026.04.22 | ₩40,067 | ₩40,616 | ₩39,732 | ₩40,174 | +0.27% | 263.5만 |
|---|
| 2026.04.21 | ₩39,504 | ₩39,758 | ₩38,834 | ₩38,981 | -1.32% | 203.4만 |
|---|
| 2026.04.20 | ₩39,812 | ₩40,147 | ₩39,531 | ₩39,772 | -0.10% | 273만 |
|---|
| 2026.04.17 | ₩39,356 | ₩41,849 | ₩39,356 | ₩40,201 | +2.15% | 375만 |
|---|
| 2026.04.16 | ₩38,887 | ₩39,611 | ₩38,103 | ₩38,512 | -0.96% | 251.4만 |
|---|
| 2026.04.15 | ₩38,418 | ₩38,418 | ₩37,440 | ₩37,641 | -2.02% | 139.4만 |
|---|
| 2026.04.14 | ₩38,834 | ₩39,023 | ₩38,479 | ₩38,539 | -0.76% | 123.8만 |
|---|
| 2026.04.13 | ₩38,217 | ₩38,405 | ₩37,534 | ₩38,351 | +0.35% | 169.3만 |
|---|
| 2026.04.10 | ₩38,512 | ₩39,423 | ₩38,438 | ₩38,660 | +0.38% | 240.9만 |
|---|
| 2026.04.09 | ₩37,990 | ₩38,258 | ₩37,675 | ₩38,191 | +0.53% | 187.2만 |
|---|
| 2026.04.08 | ₩38,767 | ₩39,102 | ₩37,983 | ₩38,405 | -0.93% | 393.2만 |
|---|
| 2026.04.07 | ₩35,564 | ₩35,685 | ₩34,928 | ₩35,015 | -1.54% | 187만 |
|---|
| 2026.04.06 | ₩35,859 | ₩35,859 | ₩35,095 | ₩35,363 | -1.38% | 156.6만 |
|---|
| 2026.04.02 | ₩36,006 | ₩36,770 | ₩35,363 | ₩35,939 | -0.19% | 271.3만 |
|---|
| 2026.04.01 | ₩37,936 | ₩38,499 | ₩37,025 | ₩37,065 | -2.30% | 262.9만 |
|---|
| 2026.03.31 | ₩36,207 | ₩37,366 | ₩36,100 | ₩37,119 | +2.52% | 211만 |
|---|
| 2026.03.30 | ₩36,382 | ₩36,516 | ₩35,745 | ₩35,765 | -1.69% | 172.3만 |
|---|
| 2026.03.27 | ₩36,462 | ₩36,502 | ₩35,685 | ₩35,980 | -1.32% | 303.4만 |
|---|
| 2026.03.26 | ₩36,408 | ₩37,119 | ₩36,315 | ₩36,663 | +0.70% | 228.7만 |
|---|
| 2026.03.25 | ₩36,730 | ₩37,105 | ₩36,114 | ₩37,065 | +0.91% | 232.6만 |
|---|
| 2026.03.24 | ₩34,948 | ₩36,198 | ₩34,599 | ₩36,073 | +3.22% | 462.6만 |
|---|
| 2026.03.23 | ₩35,403 | ₩35,839 | ₩34,613 | ₩35,403 | 0.00% | 273.9만 |
|---|
| 2026.03.20 | ₩35,162 | ₩35,336 | ₩33,722 | ₩34,090 | -3.05% | 639.7만 |
|---|
| 2026.03.19 | ₩33,862 | ₩35,122 | ₩33,416 | ₩34,975 | +3.28% | 356.5만 |
|---|
| 2026.03.18 | ₩37,279 | ₩37,440 | ₩36,315 | ₩36,368 | -2.44% | 179.5만 |
|---|
| 2026.03.17 | ₩37,722 | ₩37,909 | ₩37,427 | ₩37,655 | -0.18% | 243.6만 |
|---|
| 2026.03.16 | ₩37,333 | ₩37,775 | ₩37,092 | ₩37,427 | +0.25% | 300.5만 |
|---|
| 2026.03.13 | ₩37,507 | ₩37,815 | ₩36,676 | ₩36,971 | -1.43% | 216.2만 |
|---|
| 2026.03.12 | ₩37,748 | ₩38,150 | ₩37,199 | ₩37,333 | -1.10% | 349.8만 |
|---|
| 2026.03.11 | ₩38,713 | ₩38,968 | ₩37,862 | ₩37,990 | -1.87% | 201.1만 |
|---|
| 2026.03.10 | ₩39,524 | ₩40,026 | ₩38,941 | ₩38,981 | -1.37% | 275.3만 |
|---|
| 2026.03.09 | ₩38,646 | ₩39,488 | ₩37,762 | ₩39,249 | +1.56% | 447.8만 |
|---|
| 2026.03.06 | ₩39,531 | ₩39,718 | ₩38,619 | ₩39,678 | +0.37% | 464.1만 |
|---|
| 2026.03.05 | ₩41,192 | ₩41,541 | ₩40,268 | ₩40,549 | -1.56% | 397.6만 |
|---|
| 2026.03.04 | ₩42,224 | ₩42,465 | ₩41,259 | ₩42,077 | -0.35% | 325.9만 |
|---|
| 2026.03.03 | ₩40,737 | ₩43,102 | ₩40,375 | ₩42,452 | +4.21% | 453만 |
|---|
| 2026.03.02 | ₩42,130 | ₩44,154 | ₩41,581 | ₩43,671 | +3.66% | 281.5만 |
|---|
| 2026.02.27 | ₩44,716 | ₩45,172 | ₩44,321 | ₩44,770 | +0.12% | 281.4만 |
|---|
| 2026.02.26 | ₩45,520 | ₩45,842 | ₩44,690 | ₩45,038 | -1.06% | 177.3만 |
|---|
| 2026.02.25 | ₩46,030 | ₩46,405 | ₩44,904 | ₩45,199 | -1.80% | 207.9만 |
|---|
| 2026.02.24 | ₩46,217 | ₩46,713 | ₩45,587 | ₩45,815 | -0.87% | 192만 |
|---|
| 2026.02.23 | ₩45,989 | ₩46,606 | ₩45,494 | ₩45,628 | -0.79% | 197.7만 |
|---|
| 2026.02.20 | ₩46,204 | ₩47,102 | ₩45,989 | ₩46,204 | 0.00% | 207.2만 |
|---|
| 2026.02.19 | ₩47,088 | ₩47,289 | ₩45,788 | ₩46,391 | -1.48% | 226.2만 |
|---|
| 2026.02.18 | ₩46,793 | ₩47,866 | ₩46,793 | ₩47,665 | +1.86% | 176.9만 |
|---|
| 2026.02.17 | ₩46,030 | ₩46,934 | ₩45,815 | ₩46,834 | +1.75% | 319만 |
|---|
| 2026.02.13 | ₩45,989 | ₩46,807 | ₩45,386 | ₩45,735 | -0.55% | 372.6만 |
|---|
| 2026.02.12 | ₩45,494 | ₩46,686 | ₩45,011 | ₩45,279 | -0.47% | 372.4만 |
|---|
| 2026.02.11 | ₩46,231 | ₩46,532 | ₩44,897 | ₩44,998 | -2.67% | 319.2만 |
|---|
| 2026.02.10 | ₩46,365 | ₩47,062 | ₩45,775 | ₩46,123 | -0.52% | 532.8만 |
|---|
| 2026.02.09 | ₩45,400 | ₩46,030 | ₩44,931 | ₩45,842 | +0.97% | 467.7만 |
|---|
| 2026.02.06 | ₩45,226 | ₩45,453 | ₩44,971 | ₩45,306 | +0.18% | 279.2만 |
|---|
| 2026.02.05 | ₩46,271 | ₩46,298 | ₩45,051 | ₩45,279 | -2.14% | 297만 |
|---|
| 2026.02.04 | ₩45,815 | ₩46,123 | ₩45,092 | ₩45,922 | +0.23% | 403.5만 |
|---|
| 2026.02.03 | ₩42,264 | ₩43,979 | ₩42,144 | ₩43,242 | +2.31% | 584.9만 |
|---|
| 2026.02.02 | ₩45,118 | ₩45,413 | ₩44,891 | ₩44,958 | -0.36% | 403만 |
|---|
| 2026.01.30 | ₩45,574 | ₩45,949 | ₩44,663 | ₩44,998 | -1.26% | 220.1만 |
|---|
| 2026.01.29 | ₩45,802 | ₩46,231 | ₩44,891 | ₩45,695 | -0.23% | 305.7만 |
|---|
| 2026.01.28 | ₩44,998 | ₩46,177 | ₩44,844 | ₩45,641 | +1.43% | 351만 |
|---|
| 2026.01.27 | ₩45,199 | ₩45,252 | ₩44,790 | ₩45,025 | -0.39% | 201.2만 |
|---|
| 2026.01.26 | ₩45,266 | ₩45,681 | ₩45,105 | ₩45,159 | -0.24% | 207.2만 |
|---|
| 2026.01.23 | ₩45,078 | ₩45,574 | ₩44,757 | ₩45,051 | -0.06% | 217.3만 |
|---|
| 2026.01.22 | ₩45,494 | ₩45,829 | ₩45,226 | ₩45,735 | +0.53% | 226.5만 |
|---|
| 2026.01.21 | ₩45,467 | ₩45,628 | ₩44,609 | ₩44,850 | -1.36% | 271.1만 |
|---|
| 2026.01.20 | ₩44,221 | ₩44,804 | ₩43,899 | ₩44,596 | +0.85% | 507.7만 |
|---|
| 2026.01.16 | ₩44,636 | ₩45,025 | ₩44,274 | ₩44,984 | +0.78% | 748.7만 |
|---|
| 2026.01.15 | ₩44,381 | ₩45,038 | ₩44,127 | ₩45,038 | +1.48% | 600만 |
|---|
| 2026.01.14 | ₩44,341 | ₩44,616 | ₩44,100 | ₩44,261 | -0.18% | 482.2만 |
|---|
| 2026.01.13 | ₩44,060 | ₩44,442 | ₩44,006 | ₩44,314 | +0.58% | 526.4만 |
|---|
| 2026.01.12 | ₩44,020 | ₩44,562 | ₩43,953 | ₩44,207 | +0.43% | 247.2만 |
|---|
| 2026.01.09 | ₩43,979 | ₩44,582 | ₩43,939 | ₩44,247 | +0.61% | 285만 |
|---|
| 2026.01.08 | ₩42,988 | ₩43,899 | ₩42,358 | ₩43,457 | +1.09% | 401.7만 |
|---|
| 2026.01.07 | ₩43,564 | ₩43,819 | ₩43,242 | ₩43,470 | -0.22% | 250.3만 |
|---|
| 2026.01.06 | ₩43,685 | ₩44,475 | ₩43,303 | ₩44,154 | +1.07% | 392.3만 |
|---|
| 2026.01.05 | ₩44,167 | ₩45,065 | ₩44,113 | ₩44,314 | +0.33% | 295.7만 |
|---|
| 2026.01.02 | ₩43,671 | ₩44,408 | ₩43,484 | ₩44,221 | +1.26% | 452.1만 |
|---|
| 2025.12.31 | ₩43,765 | ₩43,953 | ₩43,202 | ₩43,296 | -1.07% | 168.6만 |
|---|
| 2025.12.30 | ₩43,899 | ₩44,368 | ₩43,805 | ₩43,966 | +0.15% | 210.8만 |
|---|
| 2025.12.29 | ₩43,926 | ₩44,080 | ₩43,604 | ₩43,993 | +0.15% | 240.4만 |
|---|
| 2025.12.26 | ₩43,202 | ₩43,477 | ₩42,945 | ₩43,443 | +0.56% | 134.5만 |
|---|
| 2025.12.24 | ₩43,309 | ₩43,309 | ₩42,854 | ₩43,269 | -0.09% | 72.6만 |
|---|
| 2025.12.23 | ₩43,350 | ₩43,644 | ₩42,941 | ₩43,256 | -0.22% | 268.3만 |
|---|
| 2025.12.22 | ₩42,894 | ₩43,517 | ₩42,760 | ₩43,202 | +0.72% | 390.2만 |
|---|
| 2025.12.19 | ₩42,800 | ₩43,283 | ₩42,693 | ₩42,961 | +0.38% | 551.5만 |
|---|
| 2025.12.18 | ₩42,814 | ₩43,524 | ₩42,626 | ₩42,881 | +0.16% | 484.4만 |
|---|
| 2025.12.17 | ₩42,077 | ₩43,216 | ₩42,077 | ₩42,747 | +1.59% | 442.9만 |
|---|
| 2025.12.16 | ₩42,512 | ₩42,840 | ₩41,809 | ₩42,077 | -1.02% | 444.4만 |
|---|
| 2025.12.15 | ₩41,701 | ₩42,184 | ₩41,340 | ₩41,688 | -0.03% | 382.3만 |
|---|
| 2025.12.12 | ₩41,675 | ₩42,090 | ₩40,931 | ₩41,795 | +0.29% | 386.2만 |
|---|
| 2025.12.11 | ₩39,705 | ₩41,098 | ₩39,504 | ₩41,005 | +3.27% | 458만 |
|---|
| 2025.12.10 | ₩38,124 | ₩39,155 | ₩37,641 | ₩39,129 | +2.64% | 662.5만 |
|---|
| 2025.12.09 | ₩38,016 | ₩38,593 | ₩37,963 | ₩38,110 | +0.25% | 508.9만 |
|---|
| 2025.12.08 | ₩38,901 | ₩39,115 | ₩37,711 | ₩37,829 | -2.76% | 357.5만 |
|---|
| 2025.12.05 | ₩39,397 | ₩40,067 | ₩38,874 | ₩38,968 | -1.09% | 518.5만 |
|---|
| 2025.12.04 | ₩40,348 | ₩40,656 | ₩38,887 | ₩39,209 | -2.82% | 521.1만 |
|---|
| 2025.12.03 | ₩40,214 | ₩40,897 | ₩40,000 | ₩40,201 | -0.03% | 266.1만 |
|---|
| 2025.12.02 | ₩40,402 | ₩40,643 | ₩40,067 | ₩40,268 | -0.33% | 186.1만 |
|---|
| 2025.12.01 | ₩40,482 | ₩41,165 | ₩40,000 | ₩40,160 | -0.79% | 238.3만 |
|---|
| 2025.11.28 | ₩40,093 | ₩40,848 | ₩40,053 | ₩40,375 | +0.70% | 137.2만 |
|---|
| 2025.11.26 | ₩39,866 | ₩40,589 | ₩39,866 | ₩39,879 | +0.03% | 269.1만 |
|---|
| 2025.11.25 | ₩39,919 | ₩40,134 | ₩39,263 | ₩39,866 | -0.13% | 343.4만 |
|---|
| 2025.11.24 | ₩40,308 | ₩40,415 | ₩39,571 | ₩39,651 | -1.63% | 303.8만 |
|---|
| 2025.11.21 | ₩38,794 | ₩40,964 | ₩38,552 | ₩40,415 | +4.18% | 646.5만 |
|---|
| 2025.11.20 | ₩38,030 | ₩39,356 | ₩37,896 | ₩38,472 | +1.16% | 977.6만 |
|---|
| 2025.11.19 | ₩37,561 | ₩38,552 | ₩37,239 | ₩37,253 | -0.82% | 1143.2만 |
|---|
| 2025.11.18 | ₩39,155 | ₩39,647 | ₩37,467 | ₩37,521 | -4.18% | 1874.1만 |
|---|
| 2025.11.17 | ₩38,673 | ₩39,028 | ₩37,681 | ₩37,762 | -2.36% | 293.1만 |
|---|
| 2025.11.14 | ₩39,209 | ₩39,464 | ₩38,593 | ₩38,740 | -1.20% | 208.5만 |
|---|
| 2025.11.13 | ₩39,196 | ₩39,879 | ₩39,075 | ₩39,758 | +1.44% | 271만 |
|---|
| 2025.11.12 | ₩38,887 | ₩40,000 | ₩38,660 | ₩39,289 | +1.03% | 246.7만 |
|---|
| 2025.11.11 | ₩38,686 | ₩38,968 | ₩38,338 | ₩38,861 | +0.45% | 187.2만 |
|---|
| 2025.11.10 | ₩38,941 | ₩38,948 | ₩37,936 | ₩38,539 | -1.03% | 261.4만 |
|---|
| 2025.11.07 | ₩37,655 | ₩38,928 | ₩37,608 | ₩38,847 | +3.17% | 392.3만 |
|---|
| 2025.11.06 | ₩37,400 | ₩38,130 | ₩37,293 | ₩37,829 | +1.15% | 352.2만 |
|---|
| 2025.11.05 | ₩36,891 | ₩37,621 | ₩36,784 | ₩37,413 | +1.42% | 260.3만 |
|---|
| 2025.11.04 | ₩37,065 | ₩37,346 | ₩36,837 | ₩36,931 | -0.36% | 375.5만 |
|---|
| 2025.11.03 | ₩37,681 | ₩38,057 | ₩37,018 | ₩37,655 | -0.07% | 447.9만 |
|---|
| 2025.10.31 | ₩38,191 | ₩38,311 | ₩37,748 | ₩38,150 | -0.11% | 315.8만 |
|---|
| 2025.10.30 | ₩38,861 | ₩40,033 | ₩38,070 | ₩38,405 | -1.17% | 438.7만 |
|---|
| 2025.10.29 | ₩39,651 | ₩40,107 | ₩39,216 | ₩39,504 | -0.37% | 644.1만 |
|---|
| 2025.10.28 | ₩40,187 | ₩41,165 | ₩38,626 | ₩39,799 | -0.97% | 1184.7만 |
|---|
| 2025.10.27 | ₩39,155 | ₩39,256 | ₩38,593 | ₩38,941 | -0.55% | 386.2만 |
|---|
| 2025.10.24 | ₩38,914 | ₩39,088 | ₩38,519 | ₩38,914 | 0.00% | 368.2만 |
|---|
| 2025.10.23 | ₩38,083 | ₩38,686 | ₩37,789 | ₩38,633 | +1.44% | 399.4만 |
|---|
| 2025.10.22 | ₩38,619 | ₩39,008 | ₩37,641 | ₩37,802 | -2.12% | 461.3만 |
|---|
| 2025.10.21 | ₩38,083 | ₩38,907 | ₩37,849 | ₩38,874 | +2.08% | 420.7만 |
|---|
| 2025.10.20 | ₩38,378 | ₩38,378 | ₩37,681 | ₩38,231 | -0.38% | 424.1만 |
|---|
| 2025.10.17 | ₩37,186 | ₩38,251 | ₩36,837 | ₩38,137 | +2.56% | 724.4만 |
|---|
| 2025.10.16 | ₩37,212 | ₩37,306 | ₩36,596 | ₩37,186 | -0.07% | 348만 |
|---|
| 2025.10.15 | ₩36,998 | ₩37,226 | ₩36,489 | ₩36,998 | 0.00% | 374.4만 |
|---|
| 2025.10.14 | ₩35,457 | ₩36,951 | ₩35,430 | ₩36,529 | +3.02% | 418.6만 |
|---|
| 2025.10.13 | ₩35,604 | ₩35,986 | ₩35,484 | ₩35,886 | +0.79% | 344.8만 |
|---|
| 2025.10.10 | ₩36,100 | ₩36,542 | ₩35,216 | ₩35,363 | -2.04% | 530.5만 |
|---|