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 | ₩44,288 | ₩44,436 | ₩43,658 | ₩43,765 | -1.18% | 132.8만 |
| 2026.10.08 | ₩43,363 | ₩44,248 | ₩43,363 | ₩44,007 | +1.48% | 198.6만 |
| 2026.10.07 | ₩44,342 | ₩44,503 | ₩43,738 | ₩43,980 | -0.82% | 139.4만 |
| 2026.10.06 | ₩44,436 | ₩45,221 | ₩44,355 | ₩44,798 | +0.81% | 273.3만 |
| 2026.10.05 | ₩44,034 | ₩44,543 | ₩43,242 | ₩43,832 | -0.46% | 372만 |
| 2026.10.02 | ₩43,148 | ₩43,591 | ₩42,880 | ₩43,189 | +0.09% | 270.5만 |
| 2026.10.01 | ₩42,598 | ₩42,826 | ₩41,847 | ₩42,719 | +0.28% | 174만 |
| 2026.09.30 | ₩43,993 | ₩44,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,135 |
| -1.95% |
| 167.4만 |
| 2026.09.29 | ₩43,752 | ₩43,886 | ₩43,403 | ₩43,779 | +0.06% | 147.4만 |
|---|
| 2026.09.28 | ₩43,309 | ₩43,980 | ₩42,934 | ₩43,832 | +1.21% | 130만 |
|---|
| 2026.09.25 | ₩43,792 | ₩44,235 | ₩43,484 | ₩44,114 | +0.74% | 157.3만 |
|---|
| 2026.09.24 | ₩43,738 | ₩43,926 | ₩42,947 | ₩43,269 | -1.07% | 149.5만 |
|---|
| 2026.09.23 | ₩43,618 | ₩44,208 | ₩43,356 | ₩43,497 | -0.28% | 220.8만 |
|---|
| 2026.09.22 | ₩44,154 | ₩45,053 | ₩44,074 | ₩44,315 | +0.36% | 317.8만 |
|---|
| 2026.09.21 | ₩43,779 | ₩43,792 | ₩42,706 | ₩42,733 | -2.39% | 445.9만 |
|---|
| 2026.09.18 | ₩43,443 | ₩43,564 | ₩43,014 | ₩43,189 | -0.59% | 298.1만 |
|---|
| 2026.09.17 | ₩44,959 | ₩45,086 | ₩43,725 | ₩43,765 | -2.66% | 163.2만 |
|---|
| 2026.09.16 | ₩45,133 | ₩45,133 | ₩44,148 | ₩44,651 | -1.07% | 218.4만 |
|---|
| 2026.09.15 | ₩45,093 | ₩45,107 | ₩44,423 | ₩44,651 | -0.98% | 282.1만 |
|---|
| 2026.09.14 | ₩45,174 | ₩45,408 | ₩44,597 | ₩45,160 | -0.03% | 147만 |
|---|
| 2026.09.11 | ₩46,260 | ₩46,367 | ₩45,817 | ₩45,817 | -0.96% | 122.5만 |
|---|
| 2026.09.10 | ₩45,683 | ₩46,045 | ₩45,402 | ₩45,630 | -0.12% | 209.7만 |
|---|
| 2026.09.09 | ₩47,239 | ₩47,588 | ₩45,992 | ₩46,193 | -2.21% | 236만 |
|---|
| 2026.09.08 | ₩48,138 | ₩48,862 | ₩47,601 | ₩47,655 | -1.00% | 232.8만 |
|---|
| 2026.09.04 | ₩47,762 | ₩48,648 | ₩47,601 | ₩47,990 | +0.48% | 179.9만 |
|---|
| 2026.09.03 | ₩48,500 | ₩48,795 | ₩47,823 | ₩48,245 | -0.53% | 106.1만 |
|---|
| 2026.09.02 | ₩47,521 | ₩48,580 | ₩47,400 | ₩48,004 | +1.02% | 89.8만 |
|---|
| 2026.09.01 | ₩48,044 | ₩48,165 | ₩46,931 | ₩47,051 | -2.07% | 133.6만 |
|---|
| 2026.08.31 | ₩49,573 | ₩50,042 | ₩48,681 | ₩48,849 | -1.46% | 147만 |
|---|
| 2026.08.28 | ₩49,881 | ₩50,056 | ₩48,996 | ₩49,653 | -0.46% | 223.5만 |
|---|
| 2026.08.27 | ₩49,130 | ₩49,378 | ₩48,808 | ₩49,211 | +0.16% | 106.1만 |
|---|
| 2026.08.26 | ₩49,694 | ₩50,056 | ₩48,969 | ₩49,104 | -1.19% | 158.8만 |
|---|
| 2026.08.25 | ₩48,674 | ₩48,862 | ₩48,205 | ₩48,822 | +0.30% | 91.5만 |
|---|
| 2026.08.24 | ₩48,755 | ₩49,130 | ₩48,366 | ₩48,366 | -0.80% | 116.2만 |
|---|
| 2026.08.21 | ₩48,326 | ₩48,889 | ₩47,963 | ₩48,554 | +0.47% | 109.9만 |
|---|
| 2026.08.20 | ₩47,682 | ₩48,580 | ₩47,467 | ₩47,615 | -0.14% | 234.3만 |
|---|
| 2026.08.19 | ₩48,352 | ₩48,963 | ₩48,238 | ₩48,648 | +0.61% | 184.5만 |
|---|
| 2026.08.18 | ₩48,165 | ₩48,399 | ₩47,293 | ₩47,507 | -1.36% | 177만 |
|---|
| 2026.08.17 | ₩49,345 | ₩49,560 | ₩48,285 | ₩48,433 | -1.85% | 168.9만 |
|---|
| 2026.08.14 | ₩49,694 | ₩50,364 | ₩49,667 | ₩50,042 | +0.70% | 123.4만 |
|---|
| 2026.08.13 | ₩50,230 | ₩50,391 | ₩49,472 | ₩49,694 | -1.07% | 154.2만 |
|---|
| 2026.08.12 | ₩50,780 | ₩50,901 | ₩49,519 | ₩50,002 | -1.53% | 230.3만 |
|---|
| 2026.08.11 | ₩49,774 | ₩50,646 | ₩49,774 | ₩50,002 | +0.46% | 171.7만 |
|---|
| 2026.08.10 | ₩50,767 | ₩50,767 | ₩50,029 | ₩50,217 | -1.08% | 129.2만 |
|---|
| 2026.08.07 | ₩50,834 | ₩51,786 | ₩50,794 | ₩51,223 | +0.77% | 110.8만 |
|---|
| 2026.08.06 | ₩51,129 | ₩51,464 | ₩50,297 | ₩50,351 | -1.52% | 173만 |
|---|
| 2026.08.05 | ₩50,633 | ₩51,185 | ₩50,405 | ₩51,062 | +0.85% | 123.8만 |
|---|
| 2026.08.04 | ₩49,010 | ₩50,566 | ₩49,010 | ₩50,445 | +2.93% | 156.8만 |
|---|
| 2026.08.03 | ₩48,889 | ₩49,385 | ₩48,500 | ₩48,661 | -0.47% | 168.1만 |
|---|
| 2026.07.31 | ₩48,326 | ₩48,326 | ₩47,574 | ₩48,031 | -0.61% | 135.8만 |
|---|
| 2026.07.30 | ₩48,889 | ₩49,117 | ₩47,816 | ₩48,326 | -1.15% | 197.4만 |
|---|
| 2026.07.29 | ₩47,414 | ₩47,655 | ₩46,662 | ₩46,716 | -1.47% | 158.4만 |
|---|
| 2026.07.28 | ₩46,622 | ₩48,259 | ₩46,609 | ₩47,534 | +1.96% | 319만 |
|---|
| 2026.07.27 | ₩45,160 | ₩46,045 | ₩44,557 | ₩45,254 | +0.21% | 149.6만 |
|---|
| 2026.07.24 | ₩43,095 | ₩44,731 | ₩43,028 | ₩43,940 | +1.96% | 146.7만 |
|---|
| 2026.07.23 | ₩42,893 | ₩43,417 | ₩42,277 | ₩42,491 | -0.94% | 358.7만 |
|---|
| 2026.07.22 | ₩44,731 | ₩45,227 | ₩43,899 | ₩43,993 | -1.65% | 95.2만 |
|---|
| 2026.07.21 | ₩43,001 | ₩43,993 | ₩42,832 | ₩43,537 | +1.25% | 86.9만 |
|---|
| 2026.07.20 | ₩43,376 | ₩43,651 | ₩43,014 | ₩43,081 | -0.68% | 132.2만 |
|---|
| 2026.07.17 | ₩44,101 | ₩44,302 | ₩43,229 | ₩43,376 | -1.64% | 153.9만 |
|---|
| 2026.07.16 | ₩43,457 | ₩44,208 | ₩43,162 | ₩44,101 | +1.48% | 111만 |
|---|
| 2026.07.15 | ₩42,947 | ₩43,645 | ₩42,840 | ₩43,497 | +1.28% | 157.7만 |
|---|
| 2026.07.14 | ₩43,631 | ₩43,819 | ₩42,759 | ₩43,081 | -1.26% | 191만 |
|---|
| 2026.07.13 | ₩43,846 | ₩44,463 | ₩42,773 | ₩43,014 | -1.90% | 240.1만 |
|---|
| 2026.07.10 | ₩43,698 | ₩44,195 | ₩43,564 | ₩43,604 | -0.21% | 91.8만 |
|---|
| 2026.07.09 | ₩43,832 | ₩44,168 | ₩43,430 | ₩43,658 | -0.40% | 89.2만 |
|---|
| 2026.07.08 | ₩44,543 | ₩45,040 | ₩42,522 | ₩43,671 | -1.96% | 146.8만 |
|---|
| 2026.07.07 | ₩47,132 | ₩47,346 | ₩45,925 | ₩45,938 | -2.53% | 146.6만 |
|---|
| 2026.07.06 | ₩47,266 | ₩47,266 | ₩46,381 | ₩46,958 | -0.65% | 123.4만 |
|---|
| 2026.07.02 | ₩46,542 | ₩47,239 | ₩46,394 | ₩47,092 | +1.18% | 147.7만 |
|---|
| 2026.07.01 | ₩45,844 | ₩46,287 | ₩45,542 | ₩45,871 | +0.06% | 142.7만 |
|---|
| 2026.06.30 | ₩45,482 | ₩46,005 | ₩45,281 | ₩45,898 | +0.91% | 89만 |
|---|
| 2026.06.29 | ₩45,992 | ₩45,992 | ₩44,852 | ₩45,616 | -0.82% | 156.9만 |
|---|
| 2026.06.26 | ₩45,898 | ₩46,528 | ₩45,804 | ₩46,273 | +0.82% | 170만 |
|---|
| 2026.06.25 | ₩47,132 | ₩47,521 | ₩45,992 | ₩46,582 | -1.17% | 232만 |
|---|
| 2026.06.24 | ₩45,603 | ₩46,649 | ₩45,603 | ₩46,488 | +1.94% | 234.4만 |
|---|
| 2026.06.23 | ₩44,905 | ₩46,005 | ₩44,905 | ₩45,120 | +0.48% | 236.1만 |
|---|
| 2026.06.22 | ₩46,810 | ₩46,971 | ₩45,952 | ₩46,045 | -1.63% | 250만 |
|---|
| 2026.06.18 | ₩45,321 | ₩46,877 | ₩44,909 | ₩46,649 | +2.93% | 486.4만 |
|---|
| 2026.06.17 | ₩44,959 | ₩45,992 | ₩44,959 | ₩45,603 | +1.43% | 335.3만 |
|---|
| 2026.06.16 | ₩45,777 | ₩46,408 | ₩44,664 | ₩44,691 | -2.37% | 313.9만 |
|---|
| 2026.06.15 | ₩46,146 | ₩46,488 | ₩45,147 | ₩45,294 | -1.85% | 171.1만 |
|---|
| 2026.06.12 | ₩45,241 | ₩45,268 | ₩44,047 | ₩44,409 | -1.84% | 240.2만 |
|---|
| 2026.06.11 | ₩43,215 | ₩44,288 | ₩42,880 | ₩43,832 | +1.43% | 286만 |
|---|
| 2026.06.10 | ₩44,235 | ₩44,852 | ₩42,987 | ₩43,054 | -2.67% | 195.7만 |
|---|
| 2026.06.09 | ₩44,235 | ₩44,711 | ₩43,504 | ₩44,060 | -0.39% | 236.4만 |
|---|
| 2026.06.08 | ₩42,706 | ₩43,732 | ₩42,706 | ₩42,706 | 0.00% | 239.2만 |
|---|
| 2026.06.05 | ₩43,658 | ₩44,409 | ₩42,813 | ₩43,162 | -1.14% | 387.2만 |
|---|
| 2026.06.04 | ₩43,256 | ₩43,792 | ₩42,404 | ₩42,612 | -1.49% | 378.8만 |
|---|
| 2026.06.03 | ₩41,405 | ₩42,384 | ₩41,002 | ₩41,820 | +1.00% | 669.2만 |
|---|
| 2026.06.02 | ₩40,774 | ₩41,190 | ₩40,278 | ₩40,747 | -0.07% | 112.2만 |
|---|
| 2026.06.01 | ₩40,774 | ₩40,949 | ₩39,822 | ₩40,761 | -0.03% | 219.3만 |
|---|
| 2026.05.29 | ₩40,674 | ₩41,968 | ₩40,117 | ₩41,271 | +1.47% | 452.5만 |
|---|
| 2026.05.28 | ₩40,452 | ₩40,774 | ₩39,755 | ₩40,493 | +0.10% | 568만 |
|---|
| 2026.05.27 | ₩41,244 | ₩42,370 | ₩40,385 | ₩40,680 | -1.37% | 1124.5만 |
|---|
| 2026.05.26 | ₩40,265 | ₩40,600 | ₩39,809 | ₩40,251 | -0.03% | 141.9만 |
|---|
| 2026.05.22 | ₩39,634 | ₩39,943 | ₩39,011 | ₩39,192 | -1.12% | 147.7만 |
|---|
| 2026.05.21 | ₩38,145 | ₩39,413 | ₩37,783 | ₩39,071 | +2.43% | 165.1만 |
|---|
| 2026.05.20 | ₩37,314 | ₩38,648 | ₩36,791 | ₩38,548 | +3.31% | 208.4만 |
|---|
| 2026.05.19 | ₩37,180 | ₩37,314 | ₩35,973 | ₩37,233 | +0.14% | 191.3만 |
|---|
| 2026.05.18 | ₩36,898 | ₩37,582 | ₩36,603 | ₩37,032 | +0.36% | 168.4만 |
|---|
| 2026.05.15 | ₩37,341 | ₩37,341 | ₩35,932 | ₩35,959 | -3.70% | 115.3만 |
|---|
| 2026.05.14 | ₩37,730 | ₩38,199 | ₩37,461 | ₩37,770 | +0.11% | 124.5만 |
|---|
| 2026.05.13 | ₩37,099 | ₩37,649 | ₩37,059 | ₩37,435 | +0.90% | 178.6만 |
|---|
| 2026.05.12 | ₩37,984 | ₩37,984 | ₩36,911 | ₩37,274 | -1.87% | 146.4만 |
|---|
| 2026.05.11 | ₩39,406 | ₩39,514 | ₩38,065 | ₩38,078 | -3.37% | 161.6만 |
|---|
| 2026.05.08 | ₩38,521 | ₩39,446 | ₩38,481 | ₩39,071 | +1.43% | 180.4만 |
|---|
| 2026.05.07 | ₩39,634 | ₩39,767 | ₩38,145 | ₩38,320 | -3.32% | 283.6만 |
|---|
| 2026.05.06 | ₩38,655 | ₩39,916 | ₩38,119 | ₩38,293 | -0.94% | 413.6만 |
|---|
| 2026.05.05 | ₩36,482 | ₩37,321 | ₩36,335 | ₩36,429 | -0.15% | 288만 |
|---|
| 2026.05.04 | ₩37,381 | ₩37,636 | ₩35,356 | ₩35,798 | -4.23% | 281.8만 |
|---|
| 2026.05.01 | ₩38,360 | ₩38,541 | ₩37,032 | ₩37,193 | -3.04% | 171.7만 |
|---|
| 2026.04.30 | ₩37,663 | ₩38,776 | ₩37,663 | ₩38,145 | +1.28% | 234.9만 |
|---|
| 2026.04.29 | ₩38,065 | ₩38,521 | ₩37,743 | ₩37,837 | -0.60% | 167.8만 |
|---|
| 2026.04.28 | ₩39,473 | ₩39,567 | ₩37,984 | ₩38,306 | -2.96% | 148.8만 |
|---|
| 2026.04.27 | ₩39,715 | ₩40,023 | ₩39,446 | ₩39,473 | -0.61% | 198.9만 |
|---|
| 2026.04.24 | ₩39,634 | ₩39,983 | ₩39,400 | ₩39,795 | +0.41% | 141만 |
|---|
| 2026.04.23 | ₩40,023 | ₩40,171 | ₩39,125 | ₩39,353 | -1.68% | 125.5만 |
|---|
| 2026.04.22 | ₩40,104 | ₩40,654 | ₩39,768 | ₩40,211 | +0.27% | 263.5만 |
|---|
| 2026.04.21 | ₩39,540 | ₩39,795 | ₩38,870 | ₩39,017 | -1.32% | 203.4만 |
|---|
| 2026.04.20 | ₩39,849 | ₩40,184 | ₩39,567 | ₩39,809 | -0.10% | 273만 |
|---|
| 2026.04.17 | ₩39,393 | ₩41,888 | ₩39,393 | ₩40,238 | +2.15% | 375만 |
|---|
| 2026.04.16 | ₩38,923 | ₩39,648 | ₩38,139 | ₩38,548 | -0.96% | 251.4만 |
|---|
| 2026.04.15 | ₩38,454 | ₩38,454 | ₩37,475 | ₩37,676 | -2.02% | 139.4만 |
|---|
| 2026.04.14 | ₩38,870 | ₩39,059 | ₩38,514 | ₩38,575 | -0.76% | 123.8만 |
|---|
| 2026.04.13 | ₩38,253 | ₩38,441 | ₩37,569 | ₩38,387 | +0.35% | 169.3만 |
|---|
| 2026.04.10 | ₩38,548 | ₩39,460 | ₩38,474 | ₩38,695 | +0.38% | 240.9만 |
|---|
| 2026.04.09 | ₩38,025 | ₩38,293 | ₩37,710 | ₩38,226 | +0.53% | 187.2만 |
|---|
| 2026.04.08 | ₩38,803 | ₩39,138 | ₩38,018 | ₩38,441 | -0.93% | 393.2만 |
|---|
| 2026.04.07 | ₩35,597 | ₩35,718 | ₩34,960 | ₩35,047 | -1.54% | 187만 |
|---|
| 2026.04.06 | ₩35,892 | ₩35,892 | ₩35,128 | ₩35,396 | -1.38% | 156.6만 |
|---|
| 2026.04.02 | ₩36,040 | ₩36,804 | ₩35,396 | ₩35,973 | -0.19% | 271.3만 |
|---|
| 2026.04.01 | ₩37,971 | ₩38,534 | ₩37,059 | ₩37,099 | -2.30% | 262.9만 |
|---|
| 2026.03.31 | ₩36,241 | ₩37,401 | ₩36,134 | ₩37,153 | +2.52% | 211만 |
|---|
| 2026.03.30 | ₩36,415 | ₩36,549 | ₩35,778 | ₩35,798 | -1.69% | 172.3만 |
|---|
| 2026.03.27 | ₩36,496 | ₩36,536 | ₩35,718 | ₩36,013 | -1.32% | 303.4만 |
|---|
| 2026.03.26 | ₩36,442 | ₩37,153 | ₩36,348 | ₩36,697 | +0.70% | 228.7만 |
|---|
| 2026.03.25 | ₩36,764 | ₩37,139 | ₩36,147 | ₩37,099 | +0.91% | 232.6만 |
|---|
| 2026.03.24 | ₩34,980 | ₩36,231 | ₩34,631 | ₩36,107 | +3.22% | 462.6만 |
|---|
| 2026.03.23 | ₩35,436 | ₩35,872 | ₩34,645 | ₩35,436 | 0.00% | 273.9만 |
|---|
| 2026.03.20 | ₩35,195 | ₩35,369 | ₩33,753 | ₩34,122 | -3.05% | 639.7만 |
|---|
| 2026.03.19 | ₩33,894 | ₩35,154 | ₩33,447 | ₩35,007 | +3.28% | 356.5만 |
|---|
| 2026.03.18 | ₩37,314 | ₩37,475 | ₩36,348 | ₩36,402 | -2.44% | 179.5만 |
|---|
| 2026.03.17 | ₩37,756 | ₩37,944 | ₩37,461 | ₩37,689 | -0.18% | 243.6만 |
|---|
| 2026.03.16 | ₩37,368 | ₩37,810 | ₩37,126 | ₩37,461 | +0.25% | 300.5만 |
|---|
| 2026.03.13 | ₩37,542 | ₩37,850 | ₩36,710 | ₩37,005 | -1.43% | 216.2만 |
|---|
| 2026.03.12 | ₩37,783 | ₩38,186 | ₩37,233 | ₩37,368 | -1.10% | 349.8만 |
|---|
| 2026.03.11 | ₩38,749 | ₩39,004 | ₩37,897 | ₩38,025 | -1.87% | 201.1만 |
|---|
| 2026.03.10 | ₩39,560 | ₩40,063 | ₩38,977 | ₩39,017 | -1.37% | 275.3만 |
|---|
| 2026.03.09 | ₩38,682 | ₩39,524 | ₩37,797 | ₩39,286 | +1.56% | 447.8만 |
|---|
| 2026.03.06 | ₩39,567 | ₩39,755 | ₩38,655 | ₩39,715 | +0.37% | 464.1만 |
|---|
| 2026.03.05 | ₩41,230 | ₩41,579 | ₩40,305 | ₩40,587 | -1.56% | 397.6만 |
|---|
| 2026.03.04 | ₩42,263 | ₩42,505 | ₩41,297 | ₩42,116 | -0.35% | 325.9만 |
|---|
| 2026.03.03 | ₩40,774 | ₩43,142 | ₩40,412 | ₩42,491 | +4.21% | 453만 |
|---|
| 2026.03.02 | ₩42,169 | ₩44,195 | ₩41,619 | ₩43,712 | +3.66% | 281.5만 |
|---|
| 2026.02.27 | ₩44,758 | ₩45,214 | ₩44,362 | ₩44,811 | +0.12% | 281.4만 |
|---|
| 2026.02.26 | ₩45,563 | ₩45,885 | ₩44,731 | ₩45,080 | -1.06% | 177.3만 |
|---|
| 2026.02.25 | ₩46,072 | ₩46,448 | ₩44,946 | ₩45,241 | -1.80% | 207.9만 |
|---|
| 2026.02.24 | ₩46,260 | ₩46,756 | ₩45,630 | ₩45,858 | -0.87% | 192만 |
|---|
| 2026.02.23 | ₩46,032 | ₩46,649 | ₩45,536 | ₩45,670 | -0.79% | 197.7만 |
|---|
| 2026.02.20 | ₩46,247 | ₩47,145 | ₩46,032 | ₩46,247 | 0.00% | 207.2만 |
|---|
| 2026.02.19 | ₩47,132 | ₩47,333 | ₩45,831 | ₩46,434 | -1.48% | 226.2만 |
|---|
| 2026.02.18 | ₩46,837 | ₩47,910 | ₩46,837 | ₩47,709 | +1.86% | 176.9만 |
|---|
| 2026.02.17 | ₩46,072 | ₩46,978 | ₩45,858 | ₩46,877 | +1.75% | 319만 |
|---|
| 2026.02.13 | ₩46,032 | ₩46,850 | ₩45,428 | ₩45,777 | -0.55% | 372.6만 |
|---|
| 2026.02.12 | ₩45,536 | ₩46,729 | ₩45,053 | ₩45,321 | -0.47% | 372.4만 |
|---|
| 2026.02.11 | ₩46,273 | ₩46,575 | ₩44,939 | ₩45,040 | -2.67% | 319.2만 |
|---|
| 2026.02.10 | ₩46,408 | ₩47,105 | ₩45,817 | ₩46,166 | -0.52% | 532.8만 |
|---|
| 2026.02.09 | ₩45,442 | ₩46,072 | ₩44,972 | ₩45,885 | +0.97% | 467.7만 |
|---|
| 2026.02.06 | ₩45,268 | ₩45,496 | ₩45,013 | ₩45,348 | +0.18% | 279.2만 |
|---|
| 2026.02.05 | ₩46,314 | ₩46,341 | ₩45,093 | ₩45,321 | -2.14% | 297만 |
|---|
| 2026.02.04 | ₩45,858 | ₩46,166 | ₩45,133 | ₩45,965 | +0.23% | 403.5만 |
|---|
| 2026.02.03 | ₩42,303 | ₩44,020 | ₩42,183 | ₩43,282 | +2.31% | 584.9만 |
|---|
| 2026.02.02 | ₩45,160 | ₩45,455 | ₩44,932 | ₩44,999 | -0.36% | 403만 |
|---|
| 2026.01.30 | ₩45,616 | ₩45,992 | ₩44,704 | ₩45,040 | -1.26% | 220.1만 |
|---|
| 2026.01.29 | ₩45,844 | ₩46,273 | ₩44,932 | ₩45,737 | -0.23% | 305.7만 |
|---|
| 2026.01.28 | ₩45,040 | ₩46,220 | ₩44,885 | ₩45,683 | +1.43% | 351만 |
|---|
| 2026.01.27 | ₩45,241 | ₩45,294 | ₩44,832 | ₩45,066 | -0.39% | 201.2만 |
|---|
| 2026.01.26 | ₩45,308 | ₩45,724 | ₩45,147 | ₩45,200 | -0.24% | 207.2만 |
|---|
| 2026.01.23 | ₩45,120 | ₩45,616 | ₩44,798 | ₩45,093 | -0.06% | 217.3만 |
|---|
| 2026.01.22 | ₩45,536 | ₩45,871 | ₩45,268 | ₩45,777 | +0.53% | 226.5만 |
|---|
| 2026.01.21 | ₩45,509 | ₩45,670 | ₩44,651 | ₩44,892 | -1.36% | 271.1만 |
|---|
| 2026.01.20 | ₩44,262 | ₩44,845 | ₩43,940 | ₩44,637 | +0.85% | 507.7만 |
|---|
| 2026.01.16 | ₩44,677 | ₩45,066 | ₩44,315 | ₩45,026 | +0.78% | 748.7만 |
|---|
| 2026.01.15 | ₩44,423 | ₩45,080 | ₩44,168 | ₩45,080 | +1.48% | 600만 |
|---|
| 2026.01.14 | ₩44,382 | ₩44,657 | ₩44,141 | ₩44,302 | -0.18% | 482.2만 |
|---|
| 2026.01.13 | ₩44,101 | ₩44,483 | ₩44,047 | ₩44,355 | +0.58% | 526.4만 |
|---|
| 2026.01.12 | ₩44,060 | ₩44,604 | ₩43,993 | ₩44,248 | +0.43% | 247.2만 |
|---|
| 2026.01.09 | ₩44,020 | ₩44,624 | ₩43,980 | ₩44,288 | +0.61% | 285만 |
|---|
| 2026.01.08 | ₩43,028 | ₩43,940 | ₩42,397 | ₩43,497 | +1.09% | 401.7만 |
|---|
| 2026.01.07 | ₩43,604 | ₩43,859 | ₩43,282 | ₩43,510 | -0.22% | 250.3만 |
|---|
| 2026.01.06 | ₩43,725 | ₩44,516 | ₩43,343 | ₩44,195 | +1.07% | 392.3만 |
|---|
| 2026.01.05 | ₩44,208 | ₩45,107 | ₩44,154 | ₩44,355 | +0.33% | 295.7만 |
|---|
| 2026.01.02 | ₩43,712 | ₩44,449 | ₩43,524 | ₩44,262 | +1.26% | 452.1만 |
|---|
| 2025.12.31 | ₩43,806 | ₩43,993 | ₩43,242 | ₩43,336 | -1.07% | 168.6만 |
|---|
| 2025.12.30 | ₩43,940 | ₩44,409 | ₩43,846 | ₩44,007 | +0.15% | 210.8만 |
|---|
| 2025.12.29 | ₩43,967 | ₩44,121 | ₩43,645 | ₩44,034 | +0.15% | 240.4만 |
|---|
| 2025.12.26 | ₩43,242 | ₩43,517 | ₩42,985 | ₩43,484 | +0.56% | 134.5만 |
|---|
| 2025.12.24 | ₩43,350 | ₩43,350 | ₩42,893 | ₩43,309 | -0.09% | 72.6만 |
|---|
| 2025.12.23 | ₩43,390 | ₩43,685 | ₩42,981 | ₩43,296 | -0.22% | 268.3만 |
|---|
| 2025.12.22 | ₩42,934 | ₩43,557 | ₩42,800 | ₩43,242 | +0.72% | 390.2만 |
|---|
| 2025.12.19 | ₩42,840 | ₩43,323 | ₩42,733 | ₩43,001 | +0.38% | 551.5만 |
|---|
| 2025.12.18 | ₩42,853 | ₩43,564 | ₩42,665 | ₩42,920 | +0.16% | 484.4만 |
|---|
| 2025.12.17 | ₩42,116 | ₩43,256 | ₩42,116 | ₩42,786 | +1.59% | 442.9만 |
|---|
| 2025.12.16 | ₩42,551 | ₩42,880 | ₩41,847 | ₩42,116 | -1.02% | 444.4만 |
|---|
| 2025.12.15 | ₩41,740 | ₩42,223 | ₩41,378 | ₩41,727 | -0.03% | 382.3만 |
|---|
| 2025.12.12 | ₩41,713 | ₩42,129 | ₩40,969 | ₩41,834 | +0.29% | 386.2만 |
|---|
| 2025.12.11 | ₩39,742 | ₩41,136 | ₩39,540 | ₩41,043 | +3.27% | 458만 |
|---|
| 2025.12.10 | ₩38,159 | ₩39,192 | ₩37,676 | ₩39,165 | +2.64% | 662.5만 |
|---|
| 2025.12.09 | ₩38,052 | ₩38,628 | ₩37,998 | ₩38,145 | +0.25% | 508.9만 |
|---|
| 2025.12.08 | ₩38,937 | ₩39,151 | ₩37,746 | ₩37,864 | -2.76% | 357.5만 |
|---|
| 2025.12.05 | ₩39,433 | ₩40,104 | ₩38,910 | ₩39,004 | -1.09% | 518.5만 |
|---|
| 2025.12.04 | ₩40,385 | ₩40,694 | ₩38,923 | ₩39,245 | -2.82% | 521.1만 |
|---|
| 2025.12.03 | ₩40,251 | ₩40,935 | ₩40,037 | ₩40,238 | -0.03% | 266.1만 |
|---|
| 2025.12.02 | ₩40,439 | ₩40,680 | ₩40,104 | ₩40,305 | -0.33% | 186.1만 |
|---|
| 2025.12.01 | ₩40,519 | ₩41,204 | ₩40,037 | ₩40,198 | -0.79% | 238.3만 |
|---|
| 2025.11.28 | ₩40,130 | ₩40,886 | ₩40,090 | ₩40,412 | +0.70% | 137.2만 |
|---|
| 2025.11.26 | ₩39,902 | ₩40,627 | ₩39,902 | ₩39,916 | +0.03% | 269.1만 |
|---|
| 2025.11.25 | ₩39,956 | ₩40,171 | ₩39,299 | ₩39,902 | -0.13% | 343.4만 |
|---|
| 2025.11.24 | ₩40,345 | ₩40,452 | ₩39,607 | ₩39,688 | -1.63% | 303.8만 |
|---|
| 2025.11.21 | ₩38,829 | ₩41,002 | ₩38,588 | ₩40,452 | +4.18% | 646.5만 |
|---|
| 2025.11.20 | ₩38,065 | ₩39,393 | ₩37,931 | ₩38,508 | +1.16% | 977.6만 |
|---|
| 2025.11.19 | ₩37,596 | ₩38,588 | ₩37,274 | ₩37,287 | -0.82% | 1143.2만 |
|---|
| 2025.11.18 | ₩39,192 | ₩39,684 | ₩37,502 | ₩37,555 | -4.18% | 1874.1만 |
|---|
| 2025.11.17 | ₩38,709 | ₩39,064 | ₩37,716 | ₩37,797 | -2.36% | 293.1만 |
|---|
| 2025.11.14 | ₩39,245 | ₩39,500 | ₩38,628 | ₩38,776 | -1.20% | 208.5만 |
|---|
| 2025.11.13 | ₩39,232 | ₩39,916 | ₩39,111 | ₩39,795 | +1.44% | 271만 |
|---|
| 2025.11.12 | ₩38,923 | ₩40,037 | ₩38,695 | ₩39,326 | +1.03% | 246.7만 |
|---|
| 2025.11.11 | ₩38,722 | ₩39,004 | ₩38,373 | ₩38,897 | +0.45% | 187.2만 |
|---|
| 2025.11.10 | ₩38,977 | ₩38,984 | ₩37,971 | ₩38,575 | -1.03% | 261.4만 |
|---|
| 2025.11.07 | ₩37,689 | ₩38,964 | ₩37,642 | ₩38,883 | +3.17% | 392.3만 |
|---|
| 2025.11.06 | ₩37,435 | ₩38,166 | ₩37,327 | ₩37,864 | +1.15% | 352.2만 |
|---|
| 2025.11.05 | ₩36,925 | ₩37,656 | ₩36,818 | ₩37,448 | +1.42% | 260.3만 |
|---|
| 2025.11.04 | ₩37,099 | ₩37,381 | ₩36,871 | ₩36,965 | -0.36% | 375.5만 |
|---|
| 2025.11.03 | ₩37,716 | ₩38,092 | ₩37,052 | ₩37,689 | -0.07% | 447.9만 |
|---|
| 2025.10.31 | ₩38,226 | ₩38,347 | ₩37,783 | ₩38,186 | -0.11% | 315.8만 |
|---|
| 2025.10.30 | ₩38,897 | ₩40,070 | ₩38,105 | ₩38,441 | -1.17% | 438.7만 |
|---|
| 2025.10.29 | ₩39,688 | ₩40,144 | ₩39,252 | ₩39,540 | -0.37% | 644.1만 |
|---|
| 2025.10.28 | ₩40,224 | ₩41,204 | ₩38,662 | ₩39,835 | -0.97% | 1184.7만 |
|---|
| 2025.10.27 | ₩39,192 | ₩39,292 | ₩38,628 | ₩38,977 | -0.55% | 386.2만 |
|---|
| 2025.10.24 | ₩38,950 | ₩39,125 | ₩38,555 | ₩38,950 | 0.00% | 368.2만 |
|---|
| 2025.10.23 | ₩38,119 | ₩38,722 | ₩37,824 | ₩38,669 | +1.44% | 399.4만 |
|---|
| 2025.10.22 | ₩38,655 | ₩39,044 | ₩37,676 | ₩37,837 | -2.12% | 461.3만 |
|---|
| 2025.10.21 | ₩38,119 | ₩38,943 | ₩37,884 | ₩38,910 | +2.08% | 420.7만 |
|---|
| 2025.10.20 | ₩38,414 | ₩38,414 | ₩37,716 | ₩38,266 | -0.38% | 424.1만 |
|---|
| 2025.10.17 | ₩37,220 | ₩38,286 | ₩36,871 | ₩38,172 | +2.56% | 724.4만 |
|---|
| 2025.10.16 | ₩37,247 | ₩37,341 | ₩36,630 | ₩37,220 | -0.07% | 348만 |
|---|
| 2025.10.15 | ₩37,032 | ₩37,260 | ₩36,523 | ₩37,032 | 0.00% | 374.4만 |
|---|
| 2025.10.14 | ₩35,490 | ₩36,985 | ₩35,463 | ₩36,563 | +3.02% | 418.6만 |
|---|
| 2025.10.13 | ₩35,637 | ₩36,020 | ₩35,517 | ₩35,919 | +0.79% | 344.8만 |
|---|
| 2025.10.10 | ₩36,134 | ₩36,576 | ₩35,248 | ₩35,396 | -2.04% | 530.5만 |
|---|