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 | ₩44,258 | ₩44,406 | ₩43,628 | ₩43,736 | -1.18% | 132.8만 |
| 2026.10.08 | ₩43,334 | ₩44,218 | ₩43,334 | ₩43,977 | +1.48% | 198.6만 |
| 2026.10.07 | ₩44,312 | ₩44,473 | ₩43,709 | ₩43,950 | -0.82% | 139.4만 |
| 2026.10.06 | ₩44,406 | ₩45,190 | ₩44,325 | ₩44,768 | +0.81% | 273.3만 |
| 2026.10.05 | ₩44,004 | ₩44,513 | ₩43,213 | ₩43,803 | -0.46% | 372만 |
| 2026.10.02 | ₩43,119 | ₩43,561 | ₩42,851 | ₩43,159 | +0.09% | 270.5만 |
| 2026.10.01 | ₩42,570 | ₩42,797 | ₩41,819 | ₩42,690 | +0.28% | 174만 |
| 2026.09.30 | ₩43,963 | ₩44,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,106 |
| -1.95% |
| 167.4만 |
| 2026.09.29 | ₩43,722 | ₩43,856 | ₩43,374 | ₩43,749 | +0.06% | 147.4만 |
|---|
| 2026.09.28 | ₩43,280 | ₩43,950 | ₩42,905 | ₩43,803 | +1.21% | 130만 |
|---|
| 2026.09.25 | ₩43,762 | ₩44,205 | ₩43,454 | ₩44,084 | +0.74% | 157.3만 |
|---|
| 2026.09.24 | ₩43,709 | ₩43,896 | ₩42,918 | ₩43,240 | -1.07% | 149.5만 |
|---|
| 2026.09.23 | ₩43,588 | ₩44,178 | ₩43,327 | ₩43,468 | -0.28% | 220.8만 |
|---|
| 2026.09.22 | ₩44,124 | ₩45,022 | ₩44,044 | ₩44,285 | +0.36% | 317.8만 |
|---|
| 2026.09.21 | ₩43,749 | ₩43,762 | ₩42,677 | ₩42,704 | -2.39% | 445.9만 |
|---|
| 2026.09.18 | ₩43,414 | ₩43,535 | ₩42,985 | ₩43,159 | -0.59% | 298.1만 |
|---|
| 2026.09.17 | ₩44,929 | ₩45,056 | ₩43,695 | ₩43,736 | -2.66% | 163.2만 |
|---|
| 2026.09.16 | ₩45,103 | ₩45,103 | ₩44,118 | ₩44,620 | -1.07% | 218.4만 |
|---|
| 2026.09.15 | ₩45,063 | ₩45,076 | ₩44,392 | ₩44,620 | -0.98% | 282.1만 |
|---|
| 2026.09.14 | ₩45,143 | ₩45,378 | ₩44,567 | ₩45,130 | -0.03% | 147만 |
|---|
| 2026.09.11 | ₩46,229 | ₩46,336 | ₩45,786 | ₩45,786 | -0.96% | 122.5만 |
|---|
| 2026.09.10 | ₩45,652 | ₩46,014 | ₩45,371 | ₩45,599 | -0.12% | 209.7만 |
|---|
| 2026.09.09 | ₩47,207 | ₩47,556 | ₩45,961 | ₩46,162 | -2.21% | 236만 |
|---|
| 2026.09.08 | ₩48,105 | ₩48,829 | ₩47,569 | ₩47,623 | -1.00% | 232.8만 |
|---|
| 2026.09.04 | ₩47,730 | ₩48,614 | ₩47,569 | ₩47,958 | +0.48% | 179.9만 |
|---|
| 2026.09.03 | ₩48,467 | ₩48,762 | ₩47,790 | ₩48,212 | -0.53% | 106.1만 |
|---|
| 2026.09.02 | ₩47,489 | ₩48,547 | ₩47,368 | ₩47,971 | +1.02% | 89.8만 |
|---|
| 2026.09.01 | ₩48,011 | ₩48,132 | ₩46,899 | ₩47,019 | -2.07% | 133.6만 |
|---|
| 2026.08.31 | ₩49,539 | ₩50,008 | ₩48,648 | ₩48,816 | -1.46% | 147만 |
|---|
| 2026.08.28 | ₩49,848 | ₩50,022 | ₩48,963 | ₩49,620 | -0.46% | 223.5만 |
|---|
| 2026.08.27 | ₩49,097 | ₩49,345 | ₩48,775 | ₩49,177 | +0.16% | 106.1만 |
|---|
| 2026.08.26 | ₩49,660 | ₩50,022 | ₩48,936 | ₩49,070 | -1.19% | 158.8만 |
|---|
| 2026.08.25 | ₩48,641 | ₩48,829 | ₩48,172 | ₩48,789 | +0.30% | 91.5만 |
|---|
| 2026.08.24 | ₩48,722 | ₩49,097 | ₩48,333 | ₩48,333 | -0.80% | 116.2만 |
|---|
| 2026.08.21 | ₩48,293 | ₩48,856 | ₩47,931 | ₩48,521 | +0.47% | 109.9만 |
|---|
| 2026.08.20 | ₩47,649 | ₩48,547 | ₩47,435 | ₩47,582 | -0.14% | 234.3만 |
|---|
| 2026.08.19 | ₩48,320 | ₩48,929 | ₩48,206 | ₩48,614 | +0.61% | 184.5만 |
|---|
| 2026.08.18 | ₩48,132 | ₩48,367 | ₩47,261 | ₩47,475 | -1.36% | 177만 |
|---|
| 2026.08.17 | ₩49,311 | ₩49,526 | ₩48,253 | ₩48,400 | -1.85% | 168.9만 |
|---|
| 2026.08.14 | ₩49,660 | ₩50,330 | ₩49,633 | ₩50,008 | +0.70% | 123.4만 |
|---|
| 2026.08.13 | ₩50,196 | ₩50,357 | ₩49,439 | ₩49,660 | -1.07% | 154.2만 |
|---|
| 2026.08.12 | ₩50,746 | ₩50,866 | ₩49,486 | ₩49,968 | -1.53% | 230.3만 |
|---|
| 2026.08.11 | ₩49,740 | ₩50,612 | ₩49,740 | ₩49,968 | +0.46% | 171.7만 |
|---|
| 2026.08.10 | ₩50,732 | ₩50,732 | ₩49,995 | ₩50,183 | -1.08% | 129.2만 |
|---|
| 2026.08.07 | ₩50,799 | ₩51,751 | ₩50,759 | ₩51,188 | +0.77% | 110.8만 |
|---|
| 2026.08.06 | ₩51,094 | ₩51,429 | ₩50,263 | ₩50,317 | -1.52% | 173만 |
|---|
| 2026.08.05 | ₩50,598 | ₩51,150 | ₩50,370 | ₩51,027 | +0.85% | 123.8만 |
|---|
| 2026.08.04 | ₩48,976 | ₩50,531 | ₩48,976 | ₩50,411 | +2.93% | 156.8만 |
|---|
| 2026.08.03 | ₩48,856 | ₩49,352 | ₩48,467 | ₩48,628 | -0.47% | 168.1만 |
|---|
| 2026.07.31 | ₩48,293 | ₩48,293 | ₩47,542 | ₩47,998 | -0.61% | 135.8만 |
|---|
| 2026.07.30 | ₩48,856 | ₩49,084 | ₩47,783 | ₩48,293 | -1.15% | 197.4만 |
|---|
| 2026.07.29 | ₩47,381 | ₩47,623 | ₩46,631 | ₩46,684 | -1.47% | 158.4만 |
|---|
| 2026.07.28 | ₩46,591 | ₩48,226 | ₩46,577 | ₩47,502 | +1.96% | 319만 |
|---|
| 2026.07.27 | ₩45,130 | ₩46,014 | ₩44,526 | ₩45,223 | +0.21% | 149.6만 |
|---|
| 2026.07.24 | ₩43,065 | ₩44,701 | ₩42,998 | ₩43,910 | +1.96% | 146.7만 |
|---|
| 2026.07.23 | ₩42,864 | ₩43,387 | ₩42,248 | ₩42,462 | -0.94% | 358.7만 |
|---|
| 2026.07.22 | ₩44,701 | ₩45,197 | ₩43,870 | ₩43,963 | -1.65% | 95.2만 |
|---|
| 2026.07.21 | ₩42,972 | ₩43,963 | ₩42,803 | ₩43,508 | +1.25% | 86.9만 |
|---|
| 2026.07.20 | ₩43,347 | ₩43,622 | ₩42,985 | ₩43,052 | -0.68% | 132.2만 |
|---|
| 2026.07.17 | ₩44,071 | ₩44,272 | ₩43,199 | ₩43,347 | -1.64% | 153.9만 |
|---|
| 2026.07.16 | ₩43,427 | ₩44,178 | ₩43,132 | ₩44,071 | +1.48% | 111만 |
|---|
| 2026.07.15 | ₩42,918 | ₩43,615 | ₩42,811 | ₩43,468 | +1.28% | 157.7만 |
|---|
| 2026.07.14 | ₩43,602 | ₩43,789 | ₩42,730 | ₩43,052 | -1.26% | 191만 |
|---|
| 2026.07.13 | ₩43,816 | ₩44,433 | ₩42,744 | ₩42,985 | -1.90% | 240.1만 |
|---|
| 2026.07.10 | ₩43,669 | ₩44,165 | ₩43,535 | ₩43,575 | -0.21% | 91.8만 |
|---|
| 2026.07.09 | ₩43,803 | ₩44,138 | ₩43,401 | ₩43,628 | -0.40% | 89.2만 |
|---|
| 2026.07.08 | ₩44,513 | ₩45,009 | ₩42,493 | ₩43,642 | -1.96% | 146.8만 |
|---|
| 2026.07.07 | ₩47,100 | ₩47,314 | ₩45,894 | ₩45,907 | -2.53% | 146.6만 |
|---|
| 2026.07.06 | ₩47,234 | ₩47,234 | ₩46,349 | ₩46,926 | -0.65% | 123.4만 |
|---|
| 2026.07.02 | ₩46,510 | ₩47,207 | ₩46,363 | ₩47,060 | +1.18% | 147.7만 |
|---|
| 2026.07.01 | ₩45,813 | ₩46,255 | ₩45,512 | ₩45,840 | +0.06% | 142.7만 |
|---|
| 2026.06.30 | ₩45,451 | ₩45,974 | ₩45,250 | ₩45,867 | +0.91% | 89만 |
|---|
| 2026.06.29 | ₩45,961 | ₩45,961 | ₩44,821 | ₩45,585 | -0.82% | 156.9만 |
|---|
| 2026.06.26 | ₩45,867 | ₩46,497 | ₩45,773 | ₩46,242 | +0.82% | 170만 |
|---|
| 2026.06.25 | ₩47,100 | ₩47,489 | ₩45,961 | ₩46,550 | -1.17% | 232만 |
|---|
| 2026.06.24 | ₩45,572 | ₩46,617 | ₩45,572 | ₩46,457 | +1.94% | 234.4만 |
|---|
| 2026.06.23 | ₩44,875 | ₩45,974 | ₩44,875 | ₩45,089 | +0.48% | 236.1만 |
|---|
| 2026.06.22 | ₩46,778 | ₩46,939 | ₩45,920 | ₩46,014 | -1.63% | 250만 |
|---|
| 2026.06.18 | ₩45,290 | ₩46,845 | ₩44,879 | ₩46,617 | +2.93% | 486.4만 |
|---|
| 2026.06.17 | ₩44,929 | ₩45,961 | ₩44,929 | ₩45,572 | +1.43% | 335.3만 |
|---|
| 2026.06.16 | ₩45,746 | ₩46,376 | ₩44,634 | ₩44,660 | -2.37% | 313.9만 |
|---|
| 2026.06.15 | ₩46,115 | ₩46,457 | ₩45,116 | ₩45,264 | -1.85% | 171.1만 |
|---|
| 2026.06.12 | ₩45,210 | ₩45,237 | ₩44,017 | ₩44,379 | -1.84% | 240.2만 |
|---|
| 2026.06.11 | ₩43,186 | ₩44,258 | ₩42,851 | ₩43,803 | +1.43% | 286만 |
|---|
| 2026.06.10 | ₩44,205 | ₩44,821 | ₩42,958 | ₩43,025 | -2.67% | 195.7만 |
|---|
| 2026.06.09 | ₩44,205 | ₩44,681 | ₩43,474 | ₩44,030 | -0.39% | 236.4만 |
|---|
| 2026.06.08 | ₩42,677 | ₩43,702 | ₩42,677 | ₩42,677 | 0.00% | 239.2만 |
|---|
| 2026.06.05 | ₩43,628 | ₩44,379 | ₩42,784 | ₩43,132 | -1.14% | 387.2만 |
|---|
| 2026.06.04 | ₩43,226 | ₩43,762 | ₩42,375 | ₩42,583 | -1.49% | 378.8만 |
|---|
| 2026.06.03 | ₩41,377 | ₩42,355 | ₩40,974 | ₩41,792 | +1.00% | 669.2만 |
|---|
| 2026.06.02 | ₩40,747 | ₩41,162 | ₩40,251 | ₩40,720 | -0.07% | 112.2만 |
|---|
| 2026.06.01 | ₩40,747 | ₩40,921 | ₩39,795 | ₩40,733 | -0.03% | 219.3만 |
|---|
| 2026.05.29 | ₩40,646 | ₩41,940 | ₩40,090 | ₩41,243 | +1.47% | 452.5만 |
|---|
| 2026.05.28 | ₩40,425 | ₩40,747 | ₩39,728 | ₩40,465 | +0.10% | 568만 |
|---|
| 2026.05.27 | ₩41,216 | ₩42,342 | ₩40,358 | ₩40,653 | -1.37% | 1124.5만 |
|---|
| 2026.05.26 | ₩40,237 | ₩40,572 | ₩39,782 | ₩40,224 | -0.03% | 141.9만 |
|---|
| 2026.05.22 | ₩39,607 | ₩39,916 | ₩38,984 | ₩39,165 | -1.12% | 147.7만 |
|---|
| 2026.05.21 | ₩38,120 | ₩39,386 | ₩37,758 | ₩39,044 | +2.43% | 165.1만 |
|---|
| 2026.05.20 | ₩37,289 | ₩38,622 | ₩36,766 | ₩38,522 | +3.31% | 208.4만 |
|---|
| 2026.05.19 | ₩37,155 | ₩37,289 | ₩35,948 | ₩37,208 | +0.14% | 191.3만 |
|---|
| 2026.05.18 | ₩36,873 | ₩37,557 | ₩36,578 | ₩37,007 | +0.36% | 168.4만 |
|---|
| 2026.05.15 | ₩37,315 | ₩37,315 | ₩35,908 | ₩35,935 | -3.70% | 115.3만 |
|---|
| 2026.05.14 | ₩37,704 | ₩38,173 | ₩37,436 | ₩37,744 | +0.11% | 124.5만 |
|---|
| 2026.05.13 | ₩37,074 | ₩37,624 | ₩37,034 | ₩37,409 | +0.90% | 178.6만 |
|---|
| 2026.05.12 | ₩37,959 | ₩37,959 | ₩36,886 | ₩37,248 | -1.87% | 146.4만 |
|---|
| 2026.05.11 | ₩39,379 | ₩39,487 | ₩38,039 | ₩38,053 | -3.37% | 161.6만 |
|---|
| 2026.05.08 | ₩38,495 | ₩39,420 | ₩38,455 | ₩39,044 | +1.43% | 180.4만 |
|---|
| 2026.05.07 | ₩39,607 | ₩39,740 | ₩38,120 | ₩38,294 | -3.32% | 283.6만 |
|---|
| 2026.05.06 | ₩38,629 | ₩39,889 | ₩38,093 | ₩38,267 | -0.94% | 413.6만 |
|---|
| 2026.05.05 | ₩36,458 | ₩37,295 | ₩36,310 | ₩36,404 | -0.15% | 288만 |
|---|
| 2026.05.04 | ₩37,356 | ₩37,610 | ₩35,332 | ₩35,774 | -4.23% | 281.8만 |
|---|
| 2026.05.01 | ₩38,334 | ₩38,515 | ₩37,007 | ₩37,168 | -3.04% | 171.7만 |
|---|
| 2026.04.30 | ₩37,637 | ₩38,750 | ₩37,637 | ₩38,120 | +1.28% | 234.9만 |
|---|
| 2026.04.29 | ₩38,039 | ₩38,495 | ₩37,717 | ₩37,811 | -0.60% | 167.8만 |
|---|
| 2026.04.28 | ₩39,447 | ₩39,540 | ₩37,959 | ₩38,280 | -2.96% | 148.8만 |
|---|
| 2026.04.27 | ₩39,688 | ₩39,996 | ₩39,420 | ₩39,447 | -0.61% | 198.9만 |
|---|
| 2026.04.24 | ₩39,607 | ₩39,956 | ₩39,373 | ₩39,768 | +0.41% | 141만 |
|---|
| 2026.04.23 | ₩39,996 | ₩40,143 | ₩39,098 | ₩39,326 | -1.68% | 125.5만 |
|---|
| 2026.04.22 | ₩40,076 | ₩40,626 | ₩39,741 | ₩40,184 | +0.27% | 263.5만 |
|---|
| 2026.04.21 | ₩39,514 | ₩39,768 | ₩38,843 | ₩38,991 | -1.32% | 203.4만 |
|---|
| 2026.04.20 | ₩39,822 | ₩40,157 | ₩39,540 | ₩39,782 | -0.10% | 273만 |
|---|
| 2026.04.17 | ₩39,366 | ₩41,859 | ₩39,366 | ₩40,211 | +2.15% | 375만 |
|---|
| 2026.04.16 | ₩38,897 | ₩39,621 | ₩38,113 | ₩38,522 | -0.96% | 251.4만 |
|---|
| 2026.04.15 | ₩38,428 | ₩38,428 | ₩37,449 | ₩37,650 | -2.02% | 139.4만 |
|---|
| 2026.04.14 | ₩38,843 | ₩39,032 | ₩38,488 | ₩38,548 | -0.76% | 123.8만 |
|---|
| 2026.04.13 | ₩38,227 | ₩38,414 | ₩37,543 | ₩38,361 | +0.35% | 169.3만 |
|---|
| 2026.04.10 | ₩38,522 | ₩39,433 | ₩38,448 | ₩38,669 | +0.38% | 240.9만 |
|---|
| 2026.04.09 | ₩37,999 | ₩38,267 | ₩37,684 | ₩38,200 | +0.53% | 187.2만 |
|---|
| 2026.04.08 | ₩38,776 | ₩39,111 | ₩37,992 | ₩38,414 | -0.93% | 393.2만 |
|---|
| 2026.04.07 | ₩35,573 | ₩35,694 | ₩34,936 | ₩35,023 | -1.54% | 187만 |
|---|
| 2026.04.06 | ₩35,868 | ₩35,868 | ₩35,104 | ₩35,372 | -1.38% | 156.6만 |
|---|
| 2026.04.02 | ₩36,015 | ₩36,779 | ₩35,372 | ₩35,948 | -0.19% | 271.3만 |
|---|
| 2026.04.01 | ₩37,945 | ₩38,508 | ₩37,034 | ₩37,074 | -2.30% | 262.9만 |
|---|
| 2026.03.31 | ₩36,216 | ₩37,376 | ₩36,109 | ₩37,128 | +2.52% | 211만 |
|---|
| 2026.03.30 | ₩36,391 | ₩36,525 | ₩35,754 | ₩35,774 | -1.69% | 172.3만 |
|---|
| 2026.03.27 | ₩36,471 | ₩36,511 | ₩35,694 | ₩35,988 | -1.32% | 303.4만 |
|---|
| 2026.03.26 | ₩36,417 | ₩37,128 | ₩36,323 | ₩36,672 | +0.70% | 228.7만 |
|---|
| 2026.03.25 | ₩36,739 | ₩37,114 | ₩36,122 | ₩37,074 | +0.91% | 232.6만 |
|---|
| 2026.03.24 | ₩34,956 | ₩36,207 | ₩34,608 | ₩36,082 | +3.22% | 462.6만 |
|---|
| 2026.03.23 | ₩35,412 | ₩35,848 | ₩34,621 | ₩35,412 | 0.00% | 273.9만 |
|---|
| 2026.03.20 | ₩35,171 | ₩35,345 | ₩33,730 | ₩34,099 | -3.05% | 639.7만 |
|---|
| 2026.03.19 | ₩33,871 | ₩35,131 | ₩33,424 | ₩34,983 | +3.28% | 356.5만 |
|---|
| 2026.03.18 | ₩37,289 | ₩37,449 | ₩36,323 | ₩36,377 | -2.44% | 179.5만 |
|---|
| 2026.03.17 | ₩37,731 | ₩37,919 | ₩37,436 | ₩37,664 | -0.18% | 243.6만 |
|---|
| 2026.03.16 | ₩37,342 | ₩37,784 | ₩37,101 | ₩37,436 | +0.25% | 300.5만 |
|---|
| 2026.03.13 | ₩37,516 | ₩37,825 | ₩36,685 | ₩36,980 | -1.43% | 216.2만 |
|---|
| 2026.03.12 | ₩37,758 | ₩38,160 | ₩37,208 | ₩37,342 | -1.10% | 349.8만 |
|---|
| 2026.03.11 | ₩38,723 | ₩38,977 | ₩37,872 | ₩37,999 | -1.87% | 201.1만 |
|---|
| 2026.03.10 | ₩39,534 | ₩40,036 | ₩38,951 | ₩38,991 | -1.37% | 275.3만 |
|---|
| 2026.03.09 | ₩38,656 | ₩39,497 | ₩37,771 | ₩39,259 | +1.56% | 447.8만 |
|---|
| 2026.03.06 | ₩39,540 | ₩39,728 | ₩38,629 | ₩39,688 | +0.37% | 464.1만 |
|---|
| 2026.03.05 | ₩41,202 | ₩41,551 | ₩40,278 | ₩40,559 | -1.56% | 397.6만 |
|---|
| 2026.03.04 | ₩42,234 | ₩42,476 | ₩41,269 | ₩42,087 | -0.35% | 325.9만 |
|---|
| 2026.03.03 | ₩40,747 | ₩43,112 | ₩40,385 | ₩42,462 | +4.21% | 453만 |
|---|
| 2026.03.02 | ₩42,141 | ₩44,165 | ₩41,591 | ₩43,682 | +3.66% | 281.5만 |
|---|
| 2026.02.27 | ₩44,727 | ₩45,183 | ₩44,332 | ₩44,781 | +0.12% | 281.4만 |
|---|
| 2026.02.26 | ₩45,532 | ₩45,853 | ₩44,701 | ₩45,049 | -1.06% | 177.3만 |
|---|
| 2026.02.25 | ₩46,041 | ₩46,416 | ₩44,915 | ₩45,210 | -1.80% | 207.9만 |
|---|
| 2026.02.24 | ₩46,229 | ₩46,725 | ₩45,599 | ₩45,827 | -0.87% | 192만 |
|---|
| 2026.02.23 | ₩46,001 | ₩46,617 | ₩45,505 | ₩45,639 | -0.79% | 197.7만 |
|---|
| 2026.02.20 | ₩46,215 | ₩47,113 | ₩46,001 | ₩46,215 | 0.00% | 207.2만 |
|---|
| 2026.02.19 | ₩47,100 | ₩47,301 | ₩45,800 | ₩46,403 | -1.48% | 226.2만 |
|---|
| 2026.02.18 | ₩46,805 | ₩47,877 | ₩46,805 | ₩47,676 | +1.86% | 176.9만 |
|---|
| 2026.02.17 | ₩46,041 | ₩46,946 | ₩45,827 | ₩46,845 | +1.75% | 319만 |
|---|
| 2026.02.13 | ₩46,001 | ₩46,818 | ₩45,398 | ₩45,746 | -0.55% | 372.6만 |
|---|
| 2026.02.12 | ₩45,505 | ₩46,698 | ₩45,022 | ₩45,290 | -0.47% | 372.4만 |
|---|
| 2026.02.11 | ₩46,242 | ₩46,544 | ₩44,908 | ₩45,009 | -2.67% | 319.2만 |
|---|
| 2026.02.10 | ₩46,376 | ₩47,073 | ₩45,786 | ₩46,135 | -0.52% | 532.8만 |
|---|
| 2026.02.09 | ₩45,411 | ₩46,041 | ₩44,942 | ₩45,853 | +0.97% | 467.7만 |
|---|
| 2026.02.06 | ₩45,237 | ₩45,465 | ₩44,982 | ₩45,317 | +0.18% | 279.2만 |
|---|
| 2026.02.05 | ₩46,282 | ₩46,309 | ₩45,063 | ₩45,290 | -2.14% | 297만 |
|---|
| 2026.02.04 | ₩45,827 | ₩46,135 | ₩45,103 | ₩45,934 | +0.23% | 403.5만 |
|---|
| 2026.02.03 | ₩42,275 | ₩43,990 | ₩42,154 | ₩43,253 | +2.31% | 584.9만 |
|---|
| 2026.02.02 | ₩45,130 | ₩45,424 | ₩44,902 | ₩44,969 | -0.36% | 403만 |
|---|
| 2026.01.30 | ₩45,585 | ₩45,961 | ₩44,674 | ₩45,009 | -1.26% | 220.1만 |
|---|
| 2026.01.29 | ₩45,813 | ₩46,242 | ₩44,902 | ₩45,706 | -0.23% | 305.7만 |
|---|
| 2026.01.28 | ₩45,009 | ₩46,188 | ₩44,855 | ₩45,652 | +1.43% | 351만 |
|---|
| 2026.01.27 | ₩45,210 | ₩45,264 | ₩44,801 | ₩45,036 | -0.39% | 201.2만 |
|---|
| 2026.01.26 | ₩45,277 | ₩45,693 | ₩45,116 | ₩45,170 | -0.24% | 207.2만 |
|---|
| 2026.01.23 | ₩45,089 | ₩45,585 | ₩44,768 | ₩45,063 | -0.06% | 217.3만 |
|---|
| 2026.01.22 | ₩45,505 | ₩45,840 | ₩45,237 | ₩45,746 | +0.53% | 226.5만 |
|---|
| 2026.01.21 | ₩45,478 | ₩45,639 | ₩44,620 | ₩44,862 | -1.36% | 271.1만 |
|---|
| 2026.01.20 | ₩44,232 | ₩44,815 | ₩43,910 | ₩44,607 | +0.85% | 507.7만 |
|---|
| 2026.01.16 | ₩44,647 | ₩45,036 | ₩44,285 | ₩44,996 | +0.78% | 748.7만 |
|---|
| 2026.01.15 | ₩44,392 | ₩45,049 | ₩44,138 | ₩45,049 | +1.48% | 600만 |
|---|
| 2026.01.14 | ₩44,352 | ₩44,627 | ₩44,111 | ₩44,272 | -0.18% | 482.2만 |
|---|
| 2026.01.13 | ₩44,071 | ₩44,453 | ₩44,017 | ₩44,325 | +0.58% | 526.4만 |
|---|
| 2026.01.12 | ₩44,030 | ₩44,573 | ₩43,963 | ₩44,218 | +0.43% | 247.2만 |
|---|
| 2026.01.09 | ₩43,990 | ₩44,593 | ₩43,950 | ₩44,258 | +0.61% | 285만 |
|---|
| 2026.01.08 | ₩42,998 | ₩43,910 | ₩42,368 | ₩43,468 | +1.09% | 401.7만 |
|---|
| 2026.01.07 | ₩43,575 | ₩43,829 | ₩43,253 | ₩43,481 | -0.22% | 250.3만 |
|---|
| 2026.01.06 | ₩43,695 | ₩44,486 | ₩43,313 | ₩44,165 | +1.07% | 392.3만 |
|---|
| 2026.01.05 | ₩44,178 | ₩45,076 | ₩44,124 | ₩44,325 | +0.33% | 295.7만 |
|---|
| 2026.01.02 | ₩43,682 | ₩44,419 | ₩43,494 | ₩44,232 | +1.26% | 452.1만 |
|---|
| 2025.12.31 | ₩43,776 | ₩43,963 | ₩43,213 | ₩43,307 | -1.07% | 168.6만 |
|---|
| 2025.12.30 | ₩43,910 | ₩44,379 | ₩43,816 | ₩43,977 | +0.15% | 210.8만 |
|---|
| 2025.12.29 | ₩43,937 | ₩44,091 | ₩43,615 | ₩44,004 | +0.15% | 240.4만 |
|---|
| 2025.12.26 | ₩43,213 | ₩43,488 | ₩42,956 | ₩43,454 | +0.56% | 134.5만 |
|---|
| 2025.12.24 | ₩43,320 | ₩43,320 | ₩42,864 | ₩43,280 | -0.09% | 72.6만 |
|---|
| 2025.12.23 | ₩43,360 | ₩43,655 | ₩42,952 | ₩43,266 | -0.22% | 268.3만 |
|---|
| 2025.12.22 | ₩42,905 | ₩43,528 | ₩42,771 | ₩43,213 | +0.72% | 390.2만 |
|---|
| 2025.12.19 | ₩42,811 | ₩43,293 | ₩42,704 | ₩42,972 | +0.38% | 551.5만 |
|---|
| 2025.12.18 | ₩42,824 | ₩43,535 | ₩42,637 | ₩42,891 | +0.16% | 484.4만 |
|---|
| 2025.12.17 | ₩42,087 | ₩43,226 | ₩42,087 | ₩42,757 | +1.59% | 442.9만 |
|---|
| 2025.12.16 | ₩42,523 | ₩42,851 | ₩41,819 | ₩42,087 | -1.02% | 444.4만 |
|---|
| 2025.12.15 | ₩41,712 | ₩42,194 | ₩41,350 | ₩41,698 | -0.03% | 382.3만 |
|---|
| 2025.12.12 | ₩41,685 | ₩42,100 | ₩40,941 | ₩41,806 | +0.29% | 386.2만 |
|---|
| 2025.12.11 | ₩39,715 | ₩41,109 | ₩39,514 | ₩41,015 | +3.27% | 458만 |
|---|
| 2025.12.10 | ₩38,133 | ₩39,165 | ₩37,650 | ₩39,138 | +2.64% | 662.5만 |
|---|
| 2025.12.09 | ₩38,026 | ₩38,602 | ₩37,972 | ₩38,120 | +0.25% | 508.9만 |
|---|
| 2025.12.08 | ₩38,910 | ₩39,125 | ₩37,720 | ₩37,838 | -2.76% | 357.5만 |
|---|
| 2025.12.05 | ₩39,406 | ₩40,076 | ₩38,884 | ₩38,977 | -1.09% | 518.5만 |
|---|
| 2025.12.04 | ₩40,358 | ₩40,666 | ₩38,897 | ₩39,219 | -2.82% | 521.1만 |
|---|
| 2025.12.03 | ₩40,224 | ₩40,907 | ₩40,009 | ₩40,211 | -0.03% | 266.1만 |
|---|
| 2025.12.02 | ₩40,412 | ₩40,653 | ₩40,076 | ₩40,278 | -0.33% | 186.1만 |
|---|
| 2025.12.01 | ₩40,492 | ₩41,176 | ₩40,009 | ₩40,170 | -0.79% | 238.3만 |
|---|
| 2025.11.28 | ₩40,103 | ₩40,858 | ₩40,063 | ₩40,385 | +0.70% | 137.2만 |
|---|
| 2025.11.26 | ₩39,875 | ₩40,599 | ₩39,875 | ₩39,889 | +0.03% | 269.1만 |
|---|
| 2025.11.25 | ₩39,929 | ₩40,143 | ₩39,272 | ₩39,875 | -0.13% | 343.4만 |
|---|
| 2025.11.24 | ₩40,318 | ₩40,425 | ₩39,581 | ₩39,661 | -1.63% | 303.8만 |
|---|
| 2025.11.21 | ₩38,803 | ₩40,974 | ₩38,562 | ₩40,425 | +4.18% | 646.5만 |
|---|
| 2025.11.20 | ₩38,039 | ₩39,366 | ₩37,905 | ₩38,481 | +1.16% | 977.6만 |
|---|
| 2025.11.19 | ₩37,570 | ₩38,562 | ₩37,248 | ₩37,262 | -0.82% | 1143.2만 |
|---|
| 2025.11.18 | ₩39,165 | ₩39,657 | ₩37,476 | ₩37,530 | -4.18% | 1874.1만 |
|---|
| 2025.11.17 | ₩38,683 | ₩39,038 | ₩37,691 | ₩37,771 | -2.36% | 293.1만 |
|---|
| 2025.11.14 | ₩39,219 | ₩39,473 | ₩38,602 | ₩38,750 | -1.20% | 208.5만 |
|---|
| 2025.11.13 | ₩39,205 | ₩39,889 | ₩39,085 | ₩39,768 | +1.44% | 271만 |
|---|
| 2025.11.12 | ₩38,897 | ₩40,009 | ₩38,669 | ₩39,299 | +1.03% | 246.7만 |
|---|
| 2025.11.11 | ₩38,696 | ₩38,977 | ₩38,347 | ₩38,870 | +0.45% | 187.2만 |
|---|
| 2025.11.10 | ₩38,951 | ₩38,957 | ₩37,945 | ₩38,548 | -1.03% | 261.4만 |
|---|
| 2025.11.07 | ₩37,664 | ₩38,937 | ₩37,617 | ₩38,857 | +3.17% | 392.3만 |
|---|
| 2025.11.06 | ₩37,409 | ₩38,140 | ₩37,302 | ₩37,838 | +1.15% | 352.2만 |
|---|
| 2025.11.05 | ₩36,900 | ₩37,630 | ₩36,793 | ₩37,423 | +1.42% | 260.3만 |
|---|
| 2025.11.04 | ₩37,074 | ₩37,356 | ₩36,846 | ₩36,940 | -0.36% | 375.5만 |
|---|
| 2025.11.03 | ₩37,691 | ₩38,066 | ₩37,027 | ₩37,664 | -0.07% | 447.9만 |
|---|
| 2025.10.31 | ₩38,200 | ₩38,321 | ₩37,758 | ₩38,160 | -0.11% | 315.8만 |
|---|
| 2025.10.30 | ₩38,870 | ₩40,043 | ₩38,079 | ₩38,414 | -1.17% | 438.7만 |
|---|
| 2025.10.29 | ₩39,661 | ₩40,117 | ₩39,225 | ₩39,514 | -0.37% | 644.1만 |
|---|
| 2025.10.28 | ₩40,197 | ₩41,176 | ₩38,636 | ₩39,808 | -0.97% | 1184.7만 |
|---|
| 2025.10.27 | ₩39,165 | ₩39,266 | ₩38,602 | ₩38,951 | -0.55% | 386.2만 |
|---|
| 2025.10.24 | ₩38,924 | ₩39,098 | ₩38,528 | ₩38,924 | 0.00% | 368.2만 |
|---|
| 2025.10.23 | ₩38,093 | ₩38,696 | ₩37,798 | ₩38,642 | +1.44% | 399.4만 |
|---|
| 2025.10.22 | ₩38,629 | ₩39,018 | ₩37,650 | ₩37,811 | -2.12% | 461.3만 |
|---|
| 2025.10.21 | ₩38,093 | ₩38,917 | ₩37,858 | ₩38,884 | +2.08% | 420.7만 |
|---|
| 2025.10.20 | ₩38,388 | ₩38,388 | ₩37,691 | ₩38,240 | -0.38% | 424.1만 |
|---|
| 2025.10.17 | ₩37,195 | ₩38,260 | ₩36,846 | ₩38,146 | +2.56% | 724.4만 |
|---|
| 2025.10.16 | ₩37,222 | ₩37,315 | ₩36,605 | ₩37,195 | -0.07% | 348만 |
|---|
| 2025.10.15 | ₩37,007 | ₩37,235 | ₩36,498 | ₩37,007 | 0.00% | 374.4만 |
|---|
| 2025.10.14 | ₩35,466 | ₩36,960 | ₩35,439 | ₩36,538 | +3.02% | 418.6만 |
|---|
| 2025.10.13 | ₩35,613 | ₩35,995 | ₩35,492 | ₩35,895 | +0.79% | 344.8만 |
|---|
| 2025.10.10 | ₩36,109 | ₩36,551 | ₩35,224 | ₩35,372 | -2.04% | 530.5만 |
|---|