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 | ₩44,279 | ₩44,426 | ₩43,649 | ₩43,756 | -1.18% | 132.8만 |
| 2026.10.08 | ₩43,354 | ₩44,239 | ₩43,354 | ₩43,997 | +1.48% | 198.6만 |
| 2026.10.07 | ₩44,332 | ₩44,493 | ₩43,729 | ₩43,970 | -0.82% | 139.4만 |
| 2026.10.06 | ₩44,426 | ₩45,211 | ₩44,346 | ₩44,788 | +0.81% | 273.3만 |
| 2026.10.05 | ₩44,024 | ₩44,534 | ₩43,233 | ₩43,823 | -0.46% | 372만 |
| 2026.10.02 | ₩43,139 | ₩43,582 | ₩42,871 | ₩43,179 | +0.09% | 270.5만 |
| 2026.10.01 | ₩42,589 | ₩42,817 | ₩41,838 | ₩42,710 | +0.28% | 174만 |
| 2026.09.30 | ₩43,984 | ₩44,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,126 |
| -1.95% |
| 167.4만 |
| 2026.09.29 | ₩43,742 | ₩43,877 | ₩43,394 | ₩43,769 | +0.06% | 147.4만 |
|---|
| 2026.09.28 | ₩43,300 | ₩43,970 | ₩42,924 | ₩43,823 | +1.21% | 130만 |
|---|
| 2026.09.25 | ₩43,783 | ₩44,225 | ₩43,474 | ₩44,105 | +0.74% | 157.3만 |
|---|
| 2026.09.24 | ₩43,729 | ₩43,917 | ₩42,938 | ₩43,260 | -1.07% | 149.5만 |
|---|
| 2026.09.23 | ₩43,608 | ₩44,198 | ₩43,347 | ₩43,488 | -0.28% | 220.8만 |
|---|
| 2026.09.22 | ₩44,145 | ₩45,043 | ₩44,064 | ₩44,306 | +0.36% | 317.8만 |
|---|
| 2026.09.21 | ₩43,769 | ₩43,783 | ₩42,696 | ₩42,723 | -2.39% | 445.9만 |
|---|
| 2026.09.18 | ₩43,434 | ₩43,555 | ₩43,005 | ₩43,179 | -0.59% | 298.1만 |
|---|
| 2026.09.17 | ₩44,949 | ₩45,077 | ₩43,716 | ₩43,756 | -2.66% | 163.2만 |
|---|
| 2026.09.16 | ₩45,124 | ₩45,124 | ₩44,138 | ₩44,641 | -1.07% | 218.4만 |
|---|
| 2026.09.15 | ₩45,083 | ₩45,097 | ₩44,413 | ₩44,641 | -0.98% | 282.1만 |
|---|
| 2026.09.14 | ₩45,164 | ₩45,399 | ₩44,587 | ₩45,150 | -0.03% | 147만 |
|---|
| 2026.09.11 | ₩46,250 | ₩46,357 | ₩45,808 | ₩45,808 | -0.96% | 122.5만 |
|---|
| 2026.09.10 | ₩45,673 | ₩46,036 | ₩45,392 | ₩45,620 | -0.12% | 209.7만 |
|---|
| 2026.09.09 | ₩47,229 | ₩47,578 | ₩45,982 | ₩46,183 | -2.21% | 236만 |
|---|
| 2026.09.08 | ₩48,127 | ₩48,852 | ₩47,591 | ₩47,645 | -1.00% | 232.8만 |
|---|
| 2026.09.04 | ₩47,752 | ₩48,637 | ₩47,591 | ₩47,980 | +0.48% | 179.9만 |
|---|
| 2026.09.03 | ₩48,489 | ₩48,784 | ₩47,812 | ₩48,235 | -0.53% | 106.1만 |
|---|
| 2026.09.02 | ₩47,511 | ₩48,570 | ₩47,390 | ₩47,993 | +1.02% | 89.8만 |
|---|
| 2026.09.01 | ₩48,034 | ₩48,154 | ₩46,921 | ₩47,041 | -2.07% | 133.6만 |
|---|
| 2026.08.31 | ₩49,562 | ₩50,032 | ₩48,671 | ₩48,838 | -1.46% | 147만 |
|---|
| 2026.08.28 | ₩49,871 | ₩50,045 | ₩48,986 | ₩49,643 | -0.46% | 223.5만 |
|---|
| 2026.08.27 | ₩49,120 | ₩49,368 | ₩48,798 | ₩49,200 | +0.16% | 106.1만 |
|---|
| 2026.08.26 | ₩49,683 | ₩50,045 | ₩48,959 | ₩49,093 | -1.19% | 158.8만 |
|---|
| 2026.08.25 | ₩48,664 | ₩48,852 | ₩48,194 | ₩48,811 | +0.30% | 91.5만 |
|---|
| 2026.08.24 | ₩48,744 | ₩49,120 | ₩48,355 | ₩48,355 | -0.80% | 116.2만 |
|---|
| 2026.08.21 | ₩48,315 | ₩48,878 | ₩47,953 | ₩48,543 | +0.47% | 109.9만 |
|---|
| 2026.08.20 | ₩47,671 | ₩48,570 | ₩47,457 | ₩47,604 | -0.14% | 234.3만 |
|---|
| 2026.08.19 | ₩48,342 | ₩48,952 | ₩48,228 | ₩48,637 | +0.61% | 184.5만 |
|---|
| 2026.08.18 | ₩48,154 | ₩48,389 | ₩47,283 | ₩47,497 | -1.36% | 177만 |
|---|
| 2026.08.17 | ₩49,334 | ₩49,549 | ₩48,275 | ₩48,422 | -1.85% | 168.9만 |
|---|
| 2026.08.14 | ₩49,683 | ₩50,353 | ₩49,656 | ₩50,032 | +0.70% | 123.4만 |
|---|
| 2026.08.13 | ₩50,219 | ₩50,380 | ₩49,462 | ₩49,683 | -1.07% | 154.2만 |
|---|
| 2026.08.12 | ₩50,769 | ₩50,890 | ₩49,509 | ₩49,991 | -1.53% | 230.3만 |
|---|
| 2026.08.11 | ₩49,763 | ₩50,635 | ₩49,763 | ₩49,991 | +0.46% | 171.7만 |
|---|
| 2026.08.10 | ₩50,756 | ₩50,756 | ₩50,018 | ₩50,206 | -1.08% | 129.2만 |
|---|
| 2026.08.07 | ₩50,823 | ₩51,775 | ₩50,783 | ₩51,212 | +0.77% | 110.8만 |
|---|
| 2026.08.06 | ₩51,118 | ₩51,453 | ₩50,286 | ₩50,340 | -1.52% | 173만 |
|---|
| 2026.08.05 | ₩50,622 | ₩51,174 | ₩50,394 | ₩51,051 | +0.85% | 123.8만 |
|---|
| 2026.08.04 | ₩48,999 | ₩50,555 | ₩48,999 | ₩50,434 | +2.93% | 156.8만 |
|---|
| 2026.08.03 | ₩48,878 | ₩49,375 | ₩48,489 | ₩48,650 | -0.47% | 168.1만 |
|---|
| 2026.07.31 | ₩48,315 | ₩48,315 | ₩47,564 | ₩48,020 | -0.61% | 135.8만 |
|---|
| 2026.07.30 | ₩48,878 | ₩49,106 | ₩47,806 | ₩48,315 | -1.15% | 197.4만 |
|---|
| 2026.07.29 | ₩47,403 | ₩47,645 | ₩46,652 | ₩46,706 | -1.47% | 158.4만 |
|---|
| 2026.07.28 | ₩46,612 | ₩48,248 | ₩46,599 | ₩47,524 | +1.96% | 319만 |
|---|
| 2026.07.27 | ₩45,150 | ₩46,036 | ₩44,547 | ₩45,244 | +0.21% | 149.6만 |
|---|
| 2026.07.24 | ₩43,085 | ₩44,721 | ₩43,018 | ₩43,930 | +1.96% | 146.7만 |
|---|
| 2026.07.23 | ₩42,884 | ₩43,407 | ₩42,267 | ₩42,482 | -0.94% | 358.7만 |
|---|
| 2026.07.22 | ₩44,721 | ₩45,218 | ₩43,890 | ₩43,984 | -1.65% | 95.2만 |
|---|
| 2026.07.21 | ₩42,992 | ₩43,984 | ₩42,823 | ₩43,528 | +1.25% | 86.9만 |
|---|
| 2026.07.20 | ₩43,367 | ₩43,642 | ₩43,005 | ₩43,072 | -0.68% | 132.2만 |
|---|
| 2026.07.17 | ₩44,091 | ₩44,292 | ₩43,219 | ₩43,367 | -1.64% | 153.9만 |
|---|
| 2026.07.16 | ₩43,447 | ₩44,198 | ₩43,152 | ₩44,091 | +1.48% | 111만 |
|---|
| 2026.07.15 | ₩42,938 | ₩43,635 | ₩42,831 | ₩43,488 | +1.28% | 157.7만 |
|---|
| 2026.07.14 | ₩43,622 | ₩43,809 | ₩42,750 | ₩43,072 | -1.26% | 191만 |
|---|
| 2026.07.13 | ₩43,836 | ₩44,453 | ₩42,764 | ₩43,005 | -1.90% | 240.1만 |
|---|
| 2026.07.10 | ₩43,689 | ₩44,185 | ₩43,555 | ₩43,595 | -0.21% | 91.8만 |
|---|
| 2026.07.09 | ₩43,823 | ₩44,158 | ₩43,421 | ₩43,649 | -0.40% | 89.2만 |
|---|
| 2026.07.08 | ₩44,534 | ₩45,030 | ₩42,513 | ₩43,662 | -1.96% | 146.8만 |
|---|
| 2026.07.07 | ₩47,122 | ₩47,336 | ₩45,915 | ₩45,928 | -2.53% | 146.6만 |
|---|
| 2026.07.06 | ₩47,256 | ₩47,256 | ₩46,371 | ₩46,947 | -0.65% | 123.4만 |
|---|
| 2026.07.02 | ₩46,532 | ₩47,229 | ₩46,384 | ₩47,081 | +1.18% | 147.7만 |
|---|
| 2026.07.01 | ₩45,834 | ₩46,277 | ₩45,533 | ₩45,861 | +0.06% | 142.7만 |
|---|
| 2026.06.30 | ₩45,472 | ₩45,995 | ₩45,271 | ₩45,888 | +0.91% | 89만 |
|---|
| 2026.06.29 | ₩45,982 | ₩45,982 | ₩44,842 | ₩45,606 | -0.82% | 156.9만 |
|---|
| 2026.06.26 | ₩45,888 | ₩46,518 | ₩45,794 | ₩46,263 | +0.82% | 170만 |
|---|
| 2026.06.25 | ₩47,122 | ₩47,511 | ₩45,982 | ₩46,572 | -1.17% | 232만 |
|---|
| 2026.06.24 | ₩45,593 | ₩46,639 | ₩45,593 | ₩46,478 | +1.94% | 234.4만 |
|---|
| 2026.06.23 | ₩44,896 | ₩45,995 | ₩44,896 | ₩45,110 | +0.48% | 236.1만 |
|---|
| 2026.06.22 | ₩46,800 | ₩46,961 | ₩45,942 | ₩46,036 | -1.63% | 250만 |
|---|
| 2026.06.18 | ₩45,311 | ₩46,867 | ₩44,900 | ₩46,639 | +2.93% | 486.4만 |
|---|
| 2026.06.17 | ₩44,949 | ₩45,982 | ₩44,949 | ₩45,593 | +1.43% | 335.3만 |
|---|
| 2026.06.16 | ₩45,767 | ₩46,398 | ₩44,654 | ₩44,681 | -2.37% | 313.9만 |
|---|
| 2026.06.15 | ₩46,136 | ₩46,478 | ₩45,137 | ₩45,285 | -1.85% | 171.1만 |
|---|
| 2026.06.12 | ₩45,231 | ₩45,258 | ₩44,037 | ₩44,400 | -1.84% | 240.2만 |
|---|
| 2026.06.11 | ₩43,206 | ₩44,279 | ₩42,871 | ₩43,823 | +1.43% | 286만 |
|---|
| 2026.06.10 | ₩44,225 | ₩44,842 | ₩42,978 | ₩43,045 | -2.67% | 195.7만 |
|---|
| 2026.06.09 | ₩44,225 | ₩44,701 | ₩43,494 | ₩44,051 | -0.39% | 236.4만 |
|---|
| 2026.06.08 | ₩42,696 | ₩43,722 | ₩42,696 | ₩42,696 | 0.00% | 239.2만 |
|---|
| 2026.06.05 | ₩43,649 | ₩44,400 | ₩42,804 | ₩43,152 | -1.14% | 387.2만 |
|---|
| 2026.06.04 | ₩43,246 | ₩43,783 | ₩42,395 | ₩42,603 | -1.49% | 378.8만 |
|---|
| 2026.06.03 | ₩41,396 | ₩42,375 | ₩40,993 | ₩41,811 | +1.00% | 669.2만 |
|---|
| 2026.06.02 | ₩40,765 | ₩41,181 | ₩40,269 | ₩40,739 | -0.07% | 112.2만 |
|---|
| 2026.06.01 | ₩40,765 | ₩40,940 | ₩39,813 | ₩40,752 | -0.03% | 219.3만 |
|---|
| 2026.05.29 | ₩40,665 | ₩41,959 | ₩40,108 | ₩41,262 | +1.47% | 452.5만 |
|---|
| 2026.05.28 | ₩40,444 | ₩40,765 | ₩39,746 | ₩40,484 | +0.10% | 568만 |
|---|
| 2026.05.27 | ₩41,235 | ₩42,361 | ₩40,377 | ₩40,672 | -1.37% | 1124.5만 |
|---|
| 2026.05.26 | ₩40,256 | ₩40,591 | ₩39,800 | ₩40,243 | -0.03% | 141.9만 |
|---|
| 2026.05.22 | ₩39,626 | ₩39,934 | ₩39,002 | ₩39,183 | -1.12% | 147.7만 |
|---|
| 2026.05.21 | ₩38,137 | ₩39,404 | ₩37,775 | ₩39,062 | +2.43% | 165.1만 |
|---|
| 2026.05.20 | ₩37,306 | ₩38,640 | ₩36,783 | ₩38,539 | +3.31% | 208.4만 |
|---|
| 2026.05.19 | ₩37,172 | ₩37,306 | ₩35,965 | ₩37,225 | +0.14% | 191.3만 |
|---|
| 2026.05.18 | ₩36,890 | ₩37,574 | ₩36,595 | ₩37,024 | +0.36% | 168.4만 |
|---|
| 2026.05.15 | ₩37,333 | ₩37,333 | ₩35,925 | ₩35,951 | -3.70% | 115.3만 |
|---|
| 2026.05.14 | ₩37,721 | ₩38,191 | ₩37,453 | ₩37,762 | +0.11% | 124.5만 |
|---|
| 2026.05.13 | ₩37,091 | ₩37,641 | ₩37,051 | ₩37,426 | +0.90% | 178.6만 |
|---|
| 2026.05.12 | ₩37,976 | ₩37,976 | ₩36,903 | ₩37,266 | -1.87% | 146.4만 |
|---|
| 2026.05.11 | ₩39,398 | ₩39,505 | ₩38,057 | ₩38,070 | -3.37% | 161.6만 |
|---|
| 2026.05.08 | ₩38,513 | ₩39,438 | ₩38,472 | ₩39,062 | +1.43% | 180.4만 |
|---|
| 2026.05.07 | ₩39,626 | ₩39,758 | ₩38,137 | ₩38,312 | -3.32% | 283.6만 |
|---|
| 2026.05.06 | ₩38,647 | ₩39,907 | ₩38,110 | ₩38,285 | -0.94% | 413.6만 |
|---|
| 2026.05.05 | ₩36,474 | ₩37,312 | ₩36,327 | ₩36,421 | -0.15% | 288만 |
|---|
| 2026.05.04 | ₩37,373 | ₩37,628 | ₩35,348 | ₩35,790 | -4.23% | 281.8만 |
|---|
| 2026.05.01 | ₩38,352 | ₩38,533 | ₩37,024 | ₩37,185 | -3.04% | 171.7만 |
|---|
| 2026.04.30 | ₩37,654 | ₩38,767 | ₩37,654 | ₩38,137 | +1.28% | 234.9만 |
|---|
| 2026.04.29 | ₩38,057 | ₩38,513 | ₩37,735 | ₩37,829 | -0.60% | 167.8만 |
|---|
| 2026.04.28 | ₩39,465 | ₩39,559 | ₩37,976 | ₩38,298 | -2.96% | 148.8만 |
|---|
| 2026.04.27 | ₩39,706 | ₩40,015 | ₩39,438 | ₩39,465 | -0.61% | 198.9만 |
|---|
| 2026.04.24 | ₩39,626 | ₩39,974 | ₩39,391 | ₩39,787 | +0.41% | 141만 |
|---|
| 2026.04.23 | ₩40,015 | ₩40,162 | ₩39,116 | ₩39,344 | -1.68% | 125.5만 |
|---|
| 2026.04.22 | ₩40,095 | ₩40,645 | ₩39,760 | ₩40,202 | +0.27% | 263.5만 |
|---|
| 2026.04.21 | ₩39,532 | ₩39,787 | ₩38,861 | ₩39,009 | -1.32% | 203.4만 |
|---|
| 2026.04.20 | ₩39,840 | ₩40,175 | ₩39,559 | ₩39,800 | -0.10% | 273만 |
|---|
| 2026.04.17 | ₩39,384 | ₩41,878 | ₩39,384 | ₩40,229 | +2.15% | 375만 |
|---|
| 2026.04.16 | ₩38,915 | ₩39,639 | ₩38,130 | ₩38,539 | -0.96% | 251.4만 |
|---|
| 2026.04.15 | ₩38,446 | ₩38,446 | ₩37,467 | ₩37,668 | -2.02% | 139.4만 |
|---|
| 2026.04.14 | ₩38,861 | ₩39,050 | ₩38,506 | ₩38,566 | -0.76% | 123.8만 |
|---|
| 2026.04.13 | ₩38,244 | ₩38,432 | ₩37,561 | ₩38,379 | +0.35% | 169.3만 |
|---|
| 2026.04.10 | ₩38,539 | ₩39,451 | ₩38,466 | ₩38,687 | +0.38% | 240.9만 |
|---|
| 2026.04.09 | ₩38,017 | ₩38,285 | ₩37,701 | ₩38,218 | +0.53% | 187.2만 |
|---|
| 2026.04.08 | ₩38,794 | ₩39,130 | ₩38,010 | ₩38,432 | -0.93% | 393.2만 |
|---|
| 2026.04.07 | ₩35,589 | ₩35,710 | ₩34,952 | ₩35,040 | -1.54% | 187만 |
|---|
| 2026.04.06 | ₩35,884 | ₩35,884 | ₩35,120 | ₩35,388 | -1.38% | 156.6만 |
|---|
| 2026.04.02 | ₩36,032 | ₩36,796 | ₩35,388 | ₩35,965 | -0.19% | 271.3만 |
|---|
| 2026.04.01 | ₩37,963 | ₩38,526 | ₩37,051 | ₩37,091 | -2.30% | 262.9만 |
|---|
| 2026.03.31 | ₩36,233 | ₩37,393 | ₩36,126 | ₩37,145 | +2.52% | 211만 |
|---|
| 2026.03.30 | ₩36,407 | ₩36,541 | ₩35,770 | ₩35,790 | -1.69% | 172.3만 |
|---|
| 2026.03.27 | ₩36,488 | ₩36,528 | ₩35,710 | ₩36,005 | -1.32% | 303.4만 |
|---|
| 2026.03.26 | ₩36,434 | ₩37,145 | ₩36,340 | ₩36,689 | +0.70% | 228.7만 |
|---|
| 2026.03.25 | ₩36,756 | ₩37,131 | ₩36,139 | ₩37,091 | +0.91% | 232.6만 |
|---|
| 2026.03.24 | ₩34,972 | ₩36,224 | ₩34,624 | ₩36,099 | +3.22% | 462.6만 |
|---|
| 2026.03.23 | ₩35,428 | ₩35,864 | ₩34,637 | ₩35,428 | 0.00% | 273.9만 |
|---|
| 2026.03.20 | ₩35,187 | ₩35,361 | ₩33,746 | ₩34,114 | -3.05% | 639.7만 |
|---|
| 2026.03.19 | ₩33,886 | ₩35,147 | ₩33,440 | ₩34,999 | +3.28% | 356.5만 |
|---|
| 2026.03.18 | ₩37,306 | ₩37,467 | ₩36,340 | ₩36,394 | -2.44% | 179.5만 |
|---|
| 2026.03.17 | ₩37,748 | ₩37,936 | ₩37,453 | ₩37,681 | -0.18% | 243.6만 |
|---|
| 2026.03.16 | ₩37,359 | ₩37,802 | ₩37,118 | ₩37,453 | +0.25% | 300.5만 |
|---|
| 2026.03.13 | ₩37,534 | ₩37,842 | ₩36,702 | ₩36,997 | -1.43% | 216.2만 |
|---|
| 2026.03.12 | ₩37,775 | ₩38,177 | ₩37,225 | ₩37,359 | -1.10% | 349.8만 |
|---|
| 2026.03.11 | ₩38,741 | ₩38,995 | ₩37,889 | ₩38,017 | -1.87% | 201.1만 |
|---|
| 2026.03.10 | ₩39,552 | ₩40,055 | ₩38,969 | ₩39,009 | -1.37% | 275.3만 |
|---|
| 2026.03.09 | ₩38,674 | ₩39,516 | ₩37,789 | ₩39,277 | +1.56% | 447.8만 |
|---|
| 2026.03.06 | ₩39,559 | ₩39,746 | ₩38,647 | ₩39,706 | +0.37% | 464.1만 |
|---|
| 2026.03.05 | ₩41,221 | ₩41,570 | ₩40,296 | ₩40,578 | -1.56% | 397.6만 |
|---|
| 2026.03.04 | ₩42,254 | ₩42,495 | ₩41,288 | ₩42,106 | -0.35% | 325.9만 |
|---|
| 2026.03.03 | ₩40,765 | ₩43,132 | ₩40,403 | ₩42,482 | +4.21% | 453만 |
|---|
| 2026.03.02 | ₩42,160 | ₩44,185 | ₩41,610 | ₩43,702 | +3.66% | 281.5만 |
|---|
| 2026.02.27 | ₩44,748 | ₩45,204 | ₩44,353 | ₩44,802 | +0.12% | 281.4만 |
|---|
| 2026.02.26 | ₩45,553 | ₩45,875 | ₩44,721 | ₩45,070 | -1.06% | 177.3만 |
|---|
| 2026.02.25 | ₩46,062 | ₩46,438 | ₩44,936 | ₩45,231 | -1.80% | 207.9만 |
|---|
| 2026.02.24 | ₩46,250 | ₩46,746 | ₩45,620 | ₩45,848 | -0.87% | 192만 |
|---|
| 2026.02.23 | ₩46,022 | ₩46,639 | ₩45,526 | ₩45,660 | -0.79% | 197.7만 |
|---|
| 2026.02.20 | ₩46,237 | ₩47,135 | ₩46,022 | ₩46,237 | 0.00% | 207.2만 |
|---|
| 2026.02.19 | ₩47,122 | ₩47,323 | ₩45,821 | ₩46,424 | -1.48% | 226.2만 |
|---|
| 2026.02.18 | ₩46,827 | ₩47,899 | ₩46,827 | ₩47,698 | +1.86% | 176.9만 |
|---|
| 2026.02.17 | ₩46,062 | ₩46,967 | ₩45,848 | ₩46,867 | +1.75% | 319만 |
|---|
| 2026.02.13 | ₩46,022 | ₩46,840 | ₩45,419 | ₩45,767 | -0.55% | 372.6만 |
|---|
| 2026.02.12 | ₩45,526 | ₩46,719 | ₩45,043 | ₩45,311 | -0.47% | 372.4만 |
|---|
| 2026.02.11 | ₩46,263 | ₩46,565 | ₩44,929 | ₩45,030 | -2.67% | 319.2만 |
|---|
| 2026.02.10 | ₩46,398 | ₩47,095 | ₩45,808 | ₩46,156 | -0.52% | 532.8만 |
|---|
| 2026.02.09 | ₩45,432 | ₩46,062 | ₩44,963 | ₩45,875 | +0.97% | 467.7만 |
|---|
| 2026.02.06 | ₩45,258 | ₩45,486 | ₩45,003 | ₩45,338 | +0.18% | 279.2만 |
|---|
| 2026.02.05 | ₩46,304 | ₩46,331 | ₩45,083 | ₩45,311 | -2.14% | 297만 |
|---|
| 2026.02.04 | ₩45,848 | ₩46,156 | ₩45,124 | ₩45,955 | +0.23% | 403.5만 |
|---|
| 2026.02.03 | ₩42,294 | ₩44,011 | ₩42,174 | ₩43,273 | +2.31% | 584.9만 |
|---|
| 2026.02.02 | ₩45,150 | ₩45,445 | ₩44,922 | ₩44,990 | -0.36% | 403만 |
|---|
| 2026.01.30 | ₩45,606 | ₩45,982 | ₩44,695 | ₩45,030 | -1.26% | 220.1만 |
|---|
| 2026.01.29 | ₩45,834 | ₩46,263 | ₩44,922 | ₩45,727 | -0.23% | 305.7만 |
|---|
| 2026.01.28 | ₩45,030 | ₩46,210 | ₩44,876 | ₩45,673 | +1.43% | 351만 |
|---|
| 2026.01.27 | ₩45,231 | ₩45,285 | ₩44,822 | ₩45,057 | -0.39% | 201.2만 |
|---|
| 2026.01.26 | ₩45,298 | ₩45,714 | ₩45,137 | ₩45,191 | -0.24% | 207.2만 |
|---|
| 2026.01.23 | ₩45,110 | ₩45,606 | ₩44,788 | ₩45,083 | -0.06% | 217.3만 |
|---|
| 2026.01.22 | ₩45,526 | ₩45,861 | ₩45,258 | ₩45,767 | +0.53% | 226.5만 |
|---|
| 2026.01.21 | ₩45,499 | ₩45,660 | ₩44,641 | ₩44,882 | -1.36% | 271.1만 |
|---|
| 2026.01.20 | ₩44,252 | ₩44,835 | ₩43,930 | ₩44,627 | +0.85% | 507.7만 |
|---|
| 2026.01.16 | ₩44,668 | ₩45,057 | ₩44,306 | ₩45,016 | +0.78% | 748.7만 |
|---|
| 2026.01.15 | ₩44,413 | ₩45,070 | ₩44,158 | ₩45,070 | +1.48% | 600만 |
|---|
| 2026.01.14 | ₩44,373 | ₩44,648 | ₩44,131 | ₩44,292 | -0.18% | 482.2만 |
|---|
| 2026.01.13 | ₩44,091 | ₩44,473 | ₩44,037 | ₩44,346 | +0.58% | 526.4만 |
|---|
| 2026.01.12 | ₩44,051 | ₩44,594 | ₩43,984 | ₩44,239 | +0.43% | 247.2만 |
|---|
| 2026.01.09 | ₩44,011 | ₩44,614 | ₩43,970 | ₩44,279 | +0.61% | 285만 |
|---|
| 2026.01.08 | ₩43,018 | ₩43,930 | ₩42,388 | ₩43,488 | +1.09% | 401.7만 |
|---|
| 2026.01.07 | ₩43,595 | ₩43,850 | ₩43,273 | ₩43,501 | -0.22% | 250.3만 |
|---|
| 2026.01.06 | ₩43,716 | ₩44,507 | ₩43,333 | ₩44,185 | +1.07% | 392.3만 |
|---|
| 2026.01.05 | ₩44,198 | ₩45,097 | ₩44,145 | ₩44,346 | +0.33% | 295.7만 |
|---|
| 2026.01.02 | ₩43,702 | ₩44,440 | ₩43,514 | ₩44,252 | +1.26% | 452.1만 |
|---|
| 2025.12.31 | ₩43,796 | ₩43,984 | ₩43,233 | ₩43,327 | -1.07% | 168.6만 |
|---|
| 2025.12.30 | ₩43,930 | ₩44,400 | ₩43,836 | ₩43,997 | +0.15% | 210.8만 |
|---|
| 2025.12.29 | ₩43,957 | ₩44,111 | ₩43,635 | ₩44,024 | +0.15% | 240.4만 |
|---|
| 2025.12.26 | ₩43,233 | ₩43,508 | ₩42,975 | ₩43,474 | +0.56% | 134.5만 |
|---|
| 2025.12.24 | ₩43,340 | ₩43,340 | ₩42,884 | ₩43,300 | -0.09% | 72.6만 |
|---|
| 2025.12.23 | ₩43,380 | ₩43,675 | ₩42,971 | ₩43,287 | -0.22% | 268.3만 |
|---|
| 2025.12.22 | ₩42,924 | ₩43,548 | ₩42,790 | ₩43,233 | +0.72% | 390.2만 |
|---|
| 2025.12.19 | ₩42,831 | ₩43,313 | ₩42,723 | ₩42,992 | +0.38% | 551.5만 |
|---|
| 2025.12.18 | ₩42,844 | ₩43,555 | ₩42,656 | ₩42,911 | +0.16% | 484.4만 |
|---|
| 2025.12.17 | ₩42,106 | ₩43,246 | ₩42,106 | ₩42,777 | +1.59% | 442.9만 |
|---|
| 2025.12.16 | ₩42,542 | ₩42,871 | ₩41,838 | ₩42,106 | -1.02% | 444.4만 |
|---|
| 2025.12.15 | ₩41,731 | ₩42,214 | ₩41,369 | ₩41,718 | -0.03% | 382.3만 |
|---|
| 2025.12.12 | ₩41,704 | ₩42,120 | ₩40,960 | ₩41,825 | +0.29% | 386.2만 |
|---|
| 2025.12.11 | ₩39,733 | ₩41,128 | ₩39,532 | ₩41,034 | +3.27% | 458만 |
|---|
| 2025.12.10 | ₩38,151 | ₩39,183 | ₩37,668 | ₩39,156 | +2.64% | 662.5만 |
|---|
| 2025.12.09 | ₩38,043 | ₩38,620 | ₩37,990 | ₩38,137 | +0.25% | 508.9만 |
|---|
| 2025.12.08 | ₩38,928 | ₩39,143 | ₩37,738 | ₩37,856 | -2.76% | 357.5만 |
|---|
| 2025.12.05 | ₩39,425 | ₩40,095 | ₩38,902 | ₩38,995 | -1.09% | 518.5만 |
|---|
| 2025.12.04 | ₩40,377 | ₩40,685 | ₩38,915 | ₩39,237 | -2.82% | 521.1만 |
|---|
| 2025.12.03 | ₩40,243 | ₩40,926 | ₩40,028 | ₩40,229 | -0.03% | 266.1만 |
|---|
| 2025.12.02 | ₩40,430 | ₩40,672 | ₩40,095 | ₩40,296 | -0.33% | 186.1만 |
|---|
| 2025.12.01 | ₩40,511 | ₩41,195 | ₩40,028 | ₩40,189 | -0.79% | 238.3만 |
|---|
| 2025.11.28 | ₩40,122 | ₩40,877 | ₩40,082 | ₩40,403 | +0.70% | 137.2만 |
|---|
| 2025.11.26 | ₩39,894 | ₩40,618 | ₩39,894 | ₩39,907 | +0.03% | 269.1만 |
|---|
| 2025.11.25 | ₩39,947 | ₩40,162 | ₩39,290 | ₩39,894 | -0.13% | 343.4만 |
|---|
| 2025.11.24 | ₩40,336 | ₩40,444 | ₩39,599 | ₩39,679 | -1.63% | 303.8만 |
|---|
| 2025.11.21 | ₩38,821 | ₩40,993 | ₩38,580 | ₩40,444 | +4.18% | 646.5만 |
|---|
| 2025.11.20 | ₩38,057 | ₩39,384 | ₩37,923 | ₩38,499 | +1.16% | 977.6만 |
|---|
| 2025.11.19 | ₩37,587 | ₩38,580 | ₩37,266 | ₩37,279 | -0.82% | 1143.2만 |
|---|
| 2025.11.18 | ₩39,183 | ₩39,675 | ₩37,494 | ₩37,547 | -4.18% | 1874.1만 |
|---|
| 2025.11.17 | ₩38,700 | ₩39,056 | ₩37,708 | ₩37,789 | -2.36% | 293.1만 |
|---|
| 2025.11.14 | ₩39,237 | ₩39,492 | ₩38,620 | ₩38,767 | -1.20% | 208.5만 |
|---|
| 2025.11.13 | ₩39,223 | ₩39,907 | ₩39,103 | ₩39,787 | +1.44% | 271만 |
|---|
| 2025.11.12 | ₩38,915 | ₩40,028 | ₩38,687 | ₩39,317 | +1.03% | 246.7만 |
|---|
| 2025.11.11 | ₩38,714 | ₩38,995 | ₩38,365 | ₩38,888 | +0.45% | 187.2만 |
|---|
| 2025.11.10 | ₩38,969 | ₩38,975 | ₩37,963 | ₩38,566 | -1.03% | 261.4만 |
|---|
| 2025.11.07 | ₩37,681 | ₩38,955 | ₩37,634 | ₩38,875 | +3.17% | 392.3만 |
|---|
| 2025.11.06 | ₩37,426 | ₩38,157 | ₩37,319 | ₩37,856 | +1.15% | 352.2만 |
|---|
| 2025.11.05 | ₩36,917 | ₩37,648 | ₩36,810 | ₩37,440 | +1.42% | 260.3만 |
|---|
| 2025.11.04 | ₩37,091 | ₩37,373 | ₩36,863 | ₩36,957 | -0.36% | 375.5만 |
|---|
| 2025.11.03 | ₩37,708 | ₩38,084 | ₩37,044 | ₩37,681 | -0.07% | 447.9만 |
|---|
| 2025.10.31 | ₩38,218 | ₩38,338 | ₩37,775 | ₩38,177 | -0.11% | 315.8만 |
|---|
| 2025.10.30 | ₩38,888 | ₩40,061 | ₩38,097 | ₩38,432 | -1.17% | 438.7만 |
|---|
| 2025.10.29 | ₩39,679 | ₩40,135 | ₩39,243 | ₩39,532 | -0.37% | 644.1만 |
|---|
| 2025.10.28 | ₩40,216 | ₩41,195 | ₩38,653 | ₩39,827 | -0.97% | 1184.7만 |
|---|
| 2025.10.27 | ₩39,183 | ₩39,284 | ₩38,620 | ₩38,969 | -0.55% | 386.2만 |
|---|
| 2025.10.24 | ₩38,942 | ₩39,116 | ₩38,546 | ₩38,942 | 0.00% | 368.2만 |
|---|
| 2025.10.23 | ₩38,110 | ₩38,714 | ₩37,815 | ₩38,660 | +1.44% | 399.4만 |
|---|
| 2025.10.22 | ₩38,647 | ₩39,036 | ₩37,668 | ₩37,829 | -2.12% | 461.3만 |
|---|
| 2025.10.21 | ₩38,110 | ₩38,935 | ₩37,876 | ₩38,902 | +2.08% | 420.7만 |
|---|
| 2025.10.20 | ₩38,405 | ₩38,405 | ₩37,708 | ₩38,258 | -0.38% | 424.1만 |
|---|
| 2025.10.17 | ₩37,212 | ₩38,278 | ₩36,863 | ₩38,164 | +2.56% | 724.4만 |
|---|
| 2025.10.16 | ₩37,239 | ₩37,333 | ₩36,622 | ₩37,212 | -0.07% | 348만 |
|---|
| 2025.10.15 | ₩37,024 | ₩37,252 | ₩36,515 | ₩37,024 | 0.00% | 374.4만 |
|---|
| 2025.10.14 | ₩35,482 | ₩36,977 | ₩35,455 | ₩36,555 | +3.02% | 418.6만 |
|---|
| 2025.10.13 | ₩35,630 | ₩36,012 | ₩35,509 | ₩35,911 | +0.79% | 344.8만 |
|---|
| 2025.10.10 | ₩36,126 | ₩36,568 | ₩35,241 | ₩35,388 | -2.04% | 530.5만 |
|---|