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 | ₩44,282 | ₩44,430 | ₩43,652 | ₩43,759 | -1.18% | 132.8만 |
| 2026.10.08 | ₩43,357 | ₩44,242 | ₩43,357 | ₩44,001 | +1.48% | 198.6만 |
| 2026.10.07 | ₩44,336 | ₩44,497 | ₩43,732 | ₩43,974 | -0.82% | 139.4만 |
| 2026.10.06 | ₩44,430 | ₩45,214 | ₩44,349 | ₩44,792 | +0.81% | 273.3만 |
| 2026.10.05 | ₩44,027 | ₩44,537 | ₩43,236 | ₩43,826 | -0.46% | 372만 |
| 2026.10.02 | ₩43,142 | ₩43,585 | ₩42,874 | ₩43,182 | +0.09% | 270.5만 |
| 2026.10.01 | ₩42,592 | ₩42,820 | ₩41,841 | ₩42,713 | +0.28% | 174만 |
| 2026.09.30 | ₩43,987 | ₩44,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,129 |
| -1.95% |
| 167.4만 |
| 2026.09.29 | ₩43,746 | ₩43,880 | ₩43,397 | ₩43,773 | +0.06% | 147.4만 |
|---|
| 2026.09.28 | ₩43,303 | ₩43,974 | ₩42,928 | ₩43,826 | +1.21% | 130만 |
|---|
| 2026.09.25 | ₩43,786 | ₩44,228 | ₩43,477 | ₩44,108 | +0.74% | 157.3만 |
|---|
| 2026.09.24 | ₩43,732 | ₩43,920 | ₩42,941 | ₩43,263 | -1.07% | 149.5만 |
|---|
| 2026.09.23 | ₩43,612 | ₩44,202 | ₩43,350 | ₩43,491 | -0.28% | 220.8만 |
|---|
| 2026.09.22 | ₩44,148 | ₩45,047 | ₩44,068 | ₩44,309 | +0.36% | 317.8만 |
|---|
| 2026.09.21 | ₩43,773 | ₩43,786 | ₩42,700 | ₩42,726 | -2.39% | 445.9만 |
|---|
| 2026.09.18 | ₩43,437 | ₩43,558 | ₩43,008 | ₩43,182 | -0.59% | 298.1만 |
|---|
| 2026.09.17 | ₩44,953 | ₩45,080 | ₩43,719 | ₩43,759 | -2.66% | 163.2만 |
|---|
| 2026.09.16 | ₩45,127 | ₩45,127 | ₩44,141 | ₩44,644 | -1.07% | 218.4만 |
|---|
| 2026.09.15 | ₩45,087 | ₩45,100 | ₩44,416 | ₩44,644 | -0.98% | 282.1만 |
|---|
| 2026.09.14 | ₩45,167 | ₩45,402 | ₩44,591 | ₩45,154 | -0.03% | 147만 |
|---|
| 2026.09.11 | ₩46,254 | ₩46,361 | ₩45,811 | ₩45,811 | -0.96% | 122.5만 |
|---|
| 2026.09.10 | ₩45,677 | ₩46,039 | ₩45,395 | ₩45,623 | -0.12% | 209.7만 |
|---|
| 2026.09.09 | ₩47,232 | ₩47,581 | ₩45,985 | ₩46,186 | -2.21% | 236만 |
|---|
| 2026.09.08 | ₩48,131 | ₩48,855 | ₩47,595 | ₩47,648 | -1.00% | 232.8만 |
|---|
| 2026.09.04 | ₩47,756 | ₩48,641 | ₩47,595 | ₩47,983 | +0.48% | 179.9만 |
|---|
| 2026.09.03 | ₩48,493 | ₩48,788 | ₩47,816 | ₩48,238 | -0.53% | 106.1만 |
|---|
| 2026.09.02 | ₩47,514 | ₩48,574 | ₩47,393 | ₩47,997 | +1.02% | 89.8만 |
|---|
| 2026.09.01 | ₩48,037 | ₩48,158 | ₩46,924 | ₩47,045 | -2.07% | 133.6만 |
|---|
| 2026.08.31 | ₩49,566 | ₩50,035 | ₩48,674 | ₩48,842 | -1.46% | 147만 |
|---|
| 2026.08.28 | ₩49,874 | ₩50,049 | ₩48,989 | ₩49,646 | -0.46% | 223.5만 |
|---|
| 2026.08.27 | ₩49,123 | ₩49,371 | ₩48,802 | ₩49,204 | +0.16% | 106.1만 |
|---|
| 2026.08.26 | ₩49,687 | ₩50,049 | ₩48,962 | ₩49,097 | -1.19% | 158.8만 |
|---|
| 2026.08.25 | ₩48,667 | ₩48,855 | ₩48,198 | ₩48,815 | +0.30% | 91.5만 |
|---|
| 2026.08.24 | ₩48,748 | ₩49,123 | ₩48,359 | ₩48,359 | -0.80% | 116.2만 |
|---|
| 2026.08.21 | ₩48,319 | ₩48,882 | ₩47,957 | ₩48,547 | +0.47% | 109.9만 |
|---|
| 2026.08.20 | ₩47,675 | ₩48,574 | ₩47,460 | ₩47,608 | -0.14% | 234.3만 |
|---|
| 2026.08.19 | ₩48,346 | ₩48,956 | ₩48,232 | ₩48,641 | +0.61% | 184.5만 |
|---|
| 2026.08.18 | ₩48,158 | ₩48,393 | ₩47,286 | ₩47,501 | -1.36% | 177만 |
|---|
| 2026.08.17 | ₩49,338 | ₩49,553 | ₩48,279 | ₩48,426 | -1.85% | 168.9만 |
|---|
| 2026.08.14 | ₩49,687 | ₩50,357 | ₩49,660 | ₩50,035 | +0.70% | 123.4만 |
|---|
| 2026.08.13 | ₩50,223 | ₩50,384 | ₩49,465 | ₩49,687 | -1.07% | 154.2만 |
|---|
| 2026.08.12 | ₩50,773 | ₩50,894 | ₩49,512 | ₩49,995 | -1.53% | 230.3만 |
|---|
| 2026.08.11 | ₩49,767 | ₩50,639 | ₩49,767 | ₩49,995 | +0.46% | 171.7만 |
|---|
| 2026.08.10 | ₩50,759 | ₩50,759 | ₩50,022 | ₩50,210 | -1.08% | 129.2만 |
|---|
| 2026.08.07 | ₩50,827 | ₩51,779 | ₩50,786 | ₩51,215 | +0.77% | 110.8만 |
|---|
| 2026.08.06 | ₩51,122 | ₩51,457 | ₩50,290 | ₩50,344 | -1.52% | 173만 |
|---|
| 2026.08.05 | ₩50,625 | ₩51,178 | ₩50,397 | ₩51,055 | +0.85% | 123.8만 |
|---|
| 2026.08.04 | ₩49,003 | ₩50,558 | ₩49,003 | ₩50,438 | +2.93% | 156.8만 |
|---|
| 2026.08.03 | ₩48,882 | ₩49,378 | ₩48,493 | ₩48,654 | -0.47% | 168.1만 |
|---|
| 2026.07.31 | ₩48,319 | ₩48,319 | ₩47,568 | ₩48,024 | -0.61% | 135.8만 |
|---|
| 2026.07.30 | ₩48,882 | ₩49,110 | ₩47,809 | ₩48,319 | -1.15% | 197.4만 |
|---|
| 2026.07.29 | ₩47,407 | ₩47,648 | ₩46,656 | ₩46,709 | -1.47% | 158.4만 |
|---|
| 2026.07.28 | ₩46,616 | ₩48,252 | ₩46,602 | ₩47,528 | +1.96% | 319만 |
|---|
| 2026.07.27 | ₩45,154 | ₩46,039 | ₩44,550 | ₩45,248 | +0.21% | 149.6만 |
|---|
| 2026.07.24 | ₩43,089 | ₩44,725 | ₩43,022 | ₩43,933 | +1.96% | 146.7만 |
|---|
| 2026.07.23 | ₩42,887 | ₩43,410 | ₩42,271 | ₩42,485 | -0.94% | 358.7만 |
|---|
| 2026.07.22 | ₩44,725 | ₩45,221 | ₩43,893 | ₩43,987 | -1.65% | 95.2만 |
|---|
| 2026.07.21 | ₩42,995 | ₩43,987 | ₩42,826 | ₩43,531 | +1.25% | 86.9만 |
|---|
| 2026.07.20 | ₩43,370 | ₩43,645 | ₩43,008 | ₩43,075 | -0.68% | 132.2만 |
|---|
| 2026.07.17 | ₩44,094 | ₩44,296 | ₩43,223 | ₩43,370 | -1.64% | 153.9만 |
|---|
| 2026.07.16 | ₩43,451 | ₩44,202 | ₩43,156 | ₩44,094 | +1.48% | 111만 |
|---|
| 2026.07.15 | ₩42,941 | ₩43,638 | ₩42,834 | ₩43,491 | +1.28% | 157.7만 |
|---|
| 2026.07.14 | ₩43,625 | ₩43,813 | ₩42,753 | ₩43,075 | -1.26% | 191만 |
|---|
| 2026.07.13 | ₩43,840 | ₩44,456 | ₩42,767 | ₩43,008 | -1.90% | 240.1만 |
|---|
| 2026.07.10 | ₩43,692 | ₩44,188 | ₩43,558 | ₩43,598 | -0.21% | 91.8만 |
|---|
| 2026.07.09 | ₩43,826 | ₩44,161 | ₩43,424 | ₩43,652 | -0.40% | 89.2만 |
|---|
| 2026.07.08 | ₩44,537 | ₩45,033 | ₩42,516 | ₩43,665 | -1.96% | 146.8만 |
|---|
| 2026.07.07 | ₩47,125 | ₩47,340 | ₩45,918 | ₩45,932 | -2.53% | 146.6만 |
|---|
| 2026.07.06 | ₩47,259 | ₩47,259 | ₩46,374 | ₩46,951 | -0.65% | 123.4만 |
|---|
| 2026.07.02 | ₩46,535 | ₩47,232 | ₩46,388 | ₩47,085 | +1.18% | 147.7만 |
|---|
| 2026.07.01 | ₩45,838 | ₩46,280 | ₩45,536 | ₩45,865 | +0.06% | 142.7만 |
|---|
| 2026.06.30 | ₩45,476 | ₩45,999 | ₩45,275 | ₩45,891 | +0.91% | 89만 |
|---|
| 2026.06.29 | ₩45,985 | ₩45,985 | ₩44,845 | ₩45,610 | -0.82% | 156.9만 |
|---|
| 2026.06.26 | ₩45,891 | ₩46,522 | ₩45,798 | ₩46,267 | +0.82% | 170만 |
|---|
| 2026.06.25 | ₩47,125 | ₩47,514 | ₩45,985 | ₩46,575 | -1.17% | 232만 |
|---|
| 2026.06.24 | ₩45,596 | ₩46,642 | ₩45,596 | ₩46,481 | +1.94% | 234.4만 |
|---|
| 2026.06.23 | ₩44,899 | ₩45,999 | ₩44,899 | ₩45,114 | +0.48% | 236.1만 |
|---|
| 2026.06.22 | ₩46,803 | ₩46,964 | ₩45,945 | ₩46,039 | -1.63% | 250만 |
|---|
| 2026.06.18 | ₩45,315 | ₩46,870 | ₩44,903 | ₩46,642 | +2.93% | 486.4만 |
|---|
| 2026.06.17 | ₩44,953 | ₩45,985 | ₩44,953 | ₩45,596 | +1.43% | 335.3만 |
|---|
| 2026.06.16 | ₩45,771 | ₩46,401 | ₩44,658 | ₩44,684 | -2.37% | 313.9만 |
|---|
| 2026.06.15 | ₩46,140 | ₩46,481 | ₩45,140 | ₩45,288 | -1.85% | 171.1만 |
|---|
| 2026.06.12 | ₩45,234 | ₩45,261 | ₩44,041 | ₩44,403 | -1.84% | 240.2만 |
|---|
| 2026.06.11 | ₩43,209 | ₩44,282 | ₩42,874 | ₩43,826 | +1.43% | 286만 |
|---|
| 2026.06.10 | ₩44,228 | ₩44,845 | ₩42,981 | ₩43,048 | -2.67% | 195.7만 |
|---|
| 2026.06.09 | ₩44,228 | ₩44,705 | ₩43,498 | ₩44,054 | -0.39% | 236.4만 |
|---|
| 2026.06.08 | ₩42,700 | ₩43,726 | ₩42,700 | ₩42,700 | 0.00% | 239.2만 |
|---|
| 2026.06.05 | ₩43,652 | ₩44,403 | ₩42,807 | ₩43,156 | -1.14% | 387.2만 |
|---|
| 2026.06.04 | ₩43,250 | ₩43,786 | ₩42,398 | ₩42,606 | -1.49% | 378.8만 |
|---|
| 2026.06.03 | ₩41,399 | ₩42,378 | ₩40,997 | ₩41,815 | +1.00% | 669.2만 |
|---|
| 2026.06.02 | ₩40,769 | ₩41,184 | ₩40,272 | ₩40,742 | -0.07% | 112.2만 |
|---|
| 2026.06.01 | ₩40,769 | ₩40,943 | ₩39,816 | ₩40,755 | -0.03% | 219.3만 |
|---|
| 2026.05.29 | ₩40,668 | ₩41,962 | ₩40,111 | ₩41,265 | +1.47% | 452.5만 |
|---|
| 2026.05.28 | ₩40,447 | ₩40,769 | ₩39,749 | ₩40,487 | +0.10% | 568만 |
|---|
| 2026.05.27 | ₩41,238 | ₩42,364 | ₩40,380 | ₩40,675 | -1.37% | 1124.5만 |
|---|
| 2026.05.26 | ₩40,259 | ₩40,594 | ₩39,803 | ₩40,246 | -0.03% | 141.9만 |
|---|
| 2026.05.22 | ₩39,629 | ₩39,937 | ₩39,005 | ₩39,186 | -1.12% | 147.7만 |
|---|
| 2026.05.21 | ₩38,140 | ₩39,407 | ₩37,778 | ₩39,065 | +2.43% | 165.1만 |
|---|
| 2026.05.20 | ₩37,309 | ₩38,643 | ₩36,786 | ₩38,542 | +3.31% | 208.4만 |
|---|
| 2026.05.19 | ₩37,174 | ₩37,309 | ₩35,967 | ₩37,228 | +0.14% | 191.3만 |
|---|
| 2026.05.18 | ₩36,893 | ₩37,577 | ₩36,598 | ₩37,027 | +0.36% | 168.4만 |
|---|
| 2026.05.15 | ₩37,335 | ₩37,335 | ₩35,927 | ₩35,954 | -3.70% | 115.3만 |
|---|
| 2026.05.14 | ₩37,724 | ₩38,194 | ₩37,456 | ₩37,765 | +0.11% | 124.5만 |
|---|
| 2026.05.13 | ₩37,094 | ₩37,644 | ₩37,054 | ₩37,429 | +0.90% | 178.6만 |
|---|
| 2026.05.12 | ₩37,979 | ₩37,979 | ₩36,906 | ₩37,268 | -1.87% | 146.4만 |
|---|
| 2026.05.11 | ₩39,401 | ₩39,508 | ₩38,060 | ₩38,073 | -3.37% | 161.6만 |
|---|
| 2026.05.08 | ₩38,516 | ₩39,441 | ₩38,475 | ₩39,065 | +1.43% | 180.4만 |
|---|
| 2026.05.07 | ₩39,629 | ₩39,761 | ₩38,140 | ₩38,314 | -3.32% | 283.6만 |
|---|
| 2026.05.06 | ₩38,650 | ₩39,910 | ₩38,113 | ₩38,288 | -0.94% | 413.6만 |
|---|
| 2026.05.05 | ₩36,477 | ₩37,315 | ₩36,330 | ₩36,423 | -0.15% | 288만 |
|---|
| 2026.05.04 | ₩37,376 | ₩37,630 | ₩35,351 | ₩35,793 | -4.23% | 281.8만 |
|---|
| 2026.05.01 | ₩38,355 | ₩38,536 | ₩37,027 | ₩37,188 | -3.04% | 171.7만 |
|---|
| 2026.04.30 | ₩37,657 | ₩38,770 | ₩37,657 | ₩38,140 | +1.28% | 234.9만 |
|---|
| 2026.04.29 | ₩38,060 | ₩38,516 | ₩37,738 | ₩37,832 | -0.60% | 167.8만 |
|---|
| 2026.04.28 | ₩39,468 | ₩39,562 | ₩37,979 | ₩38,301 | -2.96% | 148.8만 |
|---|
| 2026.04.27 | ₩39,709 | ₩40,018 | ₩39,441 | ₩39,468 | -0.61% | 198.9만 |
|---|
| 2026.04.24 | ₩39,629 | ₩39,977 | ₩39,394 | ₩39,790 | +0.41% | 141만 |
|---|
| 2026.04.23 | ₩40,018 | ₩40,165 | ₩39,119 | ₩39,347 | -1.68% | 125.5만 |
|---|
| 2026.04.22 | ₩40,098 | ₩40,648 | ₩39,763 | ₩40,205 | +0.27% | 263.5만 |
|---|
| 2026.04.21 | ₩39,535 | ₩39,790 | ₩38,864 | ₩39,012 | -1.32% | 203.4만 |
|---|
| 2026.04.20 | ₩39,843 | ₩40,178 | ₩39,562 | ₩39,803 | -0.10% | 273만 |
|---|
| 2026.04.17 | ₩39,387 | ₩41,882 | ₩39,387 | ₩40,232 | +2.15% | 375만 |
|---|
| 2026.04.16 | ₩38,918 | ₩39,642 | ₩38,133 | ₩38,542 | -0.96% | 251.4만 |
|---|
| 2026.04.15 | ₩38,448 | ₩38,448 | ₩37,469 | ₩37,671 | -2.02% | 139.4만 |
|---|
| 2026.04.14 | ₩38,864 | ₩39,053 | ₩38,509 | ₩38,569 | -0.76% | 123.8만 |
|---|
| 2026.04.13 | ₩38,247 | ₩38,435 | ₩37,563 | ₩38,381 | +0.35% | 169.3만 |
|---|
| 2026.04.10 | ₩38,542 | ₩39,454 | ₩38,469 | ₩38,690 | +0.38% | 240.9만 |
|---|
| 2026.04.09 | ₩38,019 | ₩38,288 | ₩37,704 | ₩38,220 | +0.53% | 187.2만 |
|---|
| 2026.04.08 | ₩38,797 | ₩39,132 | ₩38,013 | ₩38,435 | -0.93% | 393.2만 |
|---|
| 2026.04.07 | ₩35,592 | ₩35,713 | ₩34,955 | ₩35,042 | -1.54% | 187만 |
|---|
| 2026.04.06 | ₩35,887 | ₩35,887 | ₩35,123 | ₩35,391 | -1.38% | 156.6만 |
|---|
| 2026.04.02 | ₩36,035 | ₩36,799 | ₩35,391 | ₩35,967 | -0.19% | 271.3만 |
|---|
| 2026.04.01 | ₩37,966 | ₩38,529 | ₩37,054 | ₩37,094 | -2.30% | 262.9만 |
|---|
| 2026.03.31 | ₩36,236 | ₩37,396 | ₩36,128 | ₩37,148 | +2.52% | 211만 |
|---|
| 2026.03.30 | ₩36,410 | ₩36,544 | ₩35,773 | ₩35,793 | -1.69% | 172.3만 |
|---|
| 2026.03.27 | ₩36,491 | ₩36,531 | ₩35,713 | ₩36,008 | -1.32% | 303.4만 |
|---|
| 2026.03.26 | ₩36,437 | ₩37,148 | ₩36,343 | ₩36,692 | +0.70% | 228.7만 |
|---|
| 2026.03.25 | ₩36,759 | ₩37,134 | ₩36,142 | ₩37,094 | +0.91% | 232.6만 |
|---|
| 2026.03.24 | ₩34,975 | ₩36,226 | ₩34,626 | ₩36,102 | +3.22% | 462.6만 |
|---|
| 2026.03.23 | ₩35,431 | ₩35,867 | ₩34,640 | ₩35,431 | 0.00% | 273.9만 |
|---|
| 2026.03.20 | ₩35,190 | ₩35,364 | ₩33,748 | ₩34,117 | -3.05% | 639.7만 |
|---|
| 2026.03.19 | ₩33,889 | ₩35,149 | ₩33,442 | ₩35,002 | +3.28% | 356.5만 |
|---|
| 2026.03.18 | ₩37,309 | ₩37,469 | ₩36,343 | ₩36,397 | -2.44% | 179.5만 |
|---|
| 2026.03.17 | ₩37,751 | ₩37,939 | ₩37,456 | ₩37,684 | -0.18% | 243.6만 |
|---|
| 2026.03.16 | ₩37,362 | ₩37,805 | ₩37,121 | ₩37,456 | +0.25% | 300.5만 |
|---|
| 2026.03.13 | ₩37,537 | ₩37,845 | ₩36,705 | ₩37,000 | -1.43% | 216.2만 |
|---|
| 2026.03.12 | ₩37,778 | ₩38,180 | ₩37,228 | ₩37,362 | -1.10% | 349.8만 |
|---|
| 2026.03.11 | ₩38,744 | ₩38,998 | ₩37,892 | ₩38,019 | -1.87% | 201.1만 |
|---|
| 2026.03.10 | ₩39,555 | ₩40,058 | ₩38,971 | ₩39,012 | -1.37% | 275.3만 |
|---|
| 2026.03.09 | ₩38,676 | ₩39,519 | ₩37,791 | ₩39,280 | +1.56% | 447.8만 |
|---|
| 2026.03.06 | ₩39,562 | ₩39,749 | ₩38,650 | ₩39,709 | +0.37% | 464.1만 |
|---|
| 2026.03.05 | ₩41,224 | ₩41,573 | ₩40,299 | ₩40,581 | -1.56% | 397.6만 |
|---|
| 2026.03.04 | ₩42,257 | ₩42,499 | ₩41,292 | ₩42,110 | -0.35% | 325.9만 |
|---|
| 2026.03.03 | ₩40,769 | ₩43,136 | ₩40,406 | ₩42,485 | +4.21% | 453만 |
|---|
| 2026.03.02 | ₩42,163 | ₩44,188 | ₩41,613 | ₩43,705 | +3.66% | 281.5만 |
|---|
| 2026.02.27 | ₩44,752 | ₩45,207 | ₩44,356 | ₩44,805 | +0.12% | 281.4만 |
|---|
| 2026.02.26 | ₩45,556 | ₩45,878 | ₩44,725 | ₩45,073 | -1.06% | 177.3만 |
|---|
| 2026.02.25 | ₩46,066 | ₩46,441 | ₩44,939 | ₩45,234 | -1.80% | 207.9만 |
|---|
| 2026.02.24 | ₩46,254 | ₩46,750 | ₩45,623 | ₩45,851 | -0.87% | 192만 |
|---|
| 2026.02.23 | ₩46,026 | ₩46,642 | ₩45,529 | ₩45,663 | -0.79% | 197.7만 |
|---|
| 2026.02.20 | ₩46,240 | ₩47,139 | ₩46,026 | ₩46,240 | 0.00% | 207.2만 |
|---|
| 2026.02.19 | ₩47,125 | ₩47,326 | ₩45,824 | ₩46,428 | -1.48% | 226.2만 |
|---|
| 2026.02.18 | ₩46,830 | ₩47,903 | ₩46,830 | ₩47,702 | +1.86% | 176.9만 |
|---|
| 2026.02.17 | ₩46,066 | ₩46,971 | ₩45,851 | ₩46,870 | +1.75% | 319만 |
|---|
| 2026.02.13 | ₩46,026 | ₩46,844 | ₩45,422 | ₩45,771 | -0.55% | 372.6만 |
|---|
| 2026.02.12 | ₩45,529 | ₩46,723 | ₩45,047 | ₩45,315 | -0.47% | 372.4만 |
|---|
| 2026.02.11 | ₩46,267 | ₩46,569 | ₩44,933 | ₩45,033 | -2.67% | 319.2만 |
|---|
| 2026.02.10 | ₩46,401 | ₩47,098 | ₩45,811 | ₩46,160 | -0.52% | 532.8만 |
|---|
| 2026.02.09 | ₩45,435 | ₩46,066 | ₩44,966 | ₩45,878 | +0.97% | 467.7만 |
|---|
| 2026.02.06 | ₩45,261 | ₩45,489 | ₩45,006 | ₩45,342 | +0.18% | 279.2만 |
|---|
| 2026.02.05 | ₩46,307 | ₩46,334 | ₩45,087 | ₩45,315 | -2.14% | 297만 |
|---|
| 2026.02.04 | ₩45,851 | ₩46,160 | ₩45,127 | ₩45,958 | +0.23% | 403.5만 |
|---|
| 2026.02.03 | ₩42,297 | ₩44,014 | ₩42,177 | ₩43,276 | +2.31% | 584.9만 |
|---|
| 2026.02.02 | ₩45,154 | ₩45,449 | ₩44,926 | ₩44,993 | -0.36% | 403만 |
|---|
| 2026.01.30 | ₩45,610 | ₩45,985 | ₩44,698 | ₩45,033 | -1.26% | 220.1만 |
|---|
| 2026.01.29 | ₩45,838 | ₩46,267 | ₩44,926 | ₩45,730 | -0.23% | 305.7만 |
|---|
| 2026.01.28 | ₩45,033 | ₩46,213 | ₩44,879 | ₩45,677 | +1.43% | 351만 |
|---|
| 2026.01.27 | ₩45,234 | ₩45,288 | ₩44,825 | ₩45,060 | -0.39% | 201.2만 |
|---|
| 2026.01.26 | ₩45,301 | ₩45,717 | ₩45,140 | ₩45,194 | -0.24% | 207.2만 |
|---|
| 2026.01.23 | ₩45,114 | ₩45,610 | ₩44,792 | ₩45,087 | -0.06% | 217.3만 |
|---|
| 2026.01.22 | ₩45,529 | ₩45,865 | ₩45,261 | ₩45,771 | +0.53% | 226.5만 |
|---|
| 2026.01.21 | ₩45,503 | ₩45,663 | ₩44,644 | ₩44,886 | -1.36% | 271.1만 |
|---|
| 2026.01.20 | ₩44,255 | ₩44,839 | ₩43,933 | ₩44,631 | +0.85% | 507.7만 |
|---|
| 2026.01.16 | ₩44,671 | ₩45,060 | ₩44,309 | ₩45,020 | +0.78% | 748.7만 |
|---|
| 2026.01.15 | ₩44,416 | ₩45,073 | ₩44,161 | ₩45,073 | +1.48% | 600만 |
|---|
| 2026.01.14 | ₩44,376 | ₩44,651 | ₩44,135 | ₩44,296 | -0.18% | 482.2만 |
|---|
| 2026.01.13 | ₩44,094 | ₩44,477 | ₩44,041 | ₩44,349 | +0.58% | 526.4만 |
|---|
| 2026.01.12 | ₩44,054 | ₩44,597 | ₩43,987 | ₩44,242 | +0.43% | 247.2만 |
|---|
| 2026.01.09 | ₩44,014 | ₩44,617 | ₩43,974 | ₩44,282 | +0.61% | 285만 |
|---|
| 2026.01.08 | ₩43,022 | ₩43,933 | ₩42,391 | ₩43,491 | +1.09% | 401.7만 |
|---|
| 2026.01.07 | ₩43,598 | ₩43,853 | ₩43,276 | ₩43,504 | -0.22% | 250.3만 |
|---|
| 2026.01.06 | ₩43,719 | ₩44,510 | ₩43,337 | ₩44,188 | +1.07% | 392.3만 |
|---|
| 2026.01.05 | ₩44,202 | ₩45,100 | ₩44,148 | ₩44,349 | +0.33% | 295.7만 |
|---|
| 2026.01.02 | ₩43,705 | ₩44,443 | ₩43,518 | ₩44,255 | +1.26% | 452.1만 |
|---|
| 2025.12.31 | ₩43,799 | ₩43,987 | ₩43,236 | ₩43,330 | -1.07% | 168.6만 |
|---|
| 2025.12.30 | ₩43,933 | ₩44,403 | ₩43,840 | ₩44,001 | +0.15% | 210.8만 |
|---|
| 2025.12.29 | ₩43,960 | ₩44,114 | ₩43,638 | ₩44,027 | +0.15% | 240.4만 |
|---|
| 2025.12.26 | ₩43,236 | ₩43,511 | ₩42,979 | ₩43,477 | +0.56% | 134.5만 |
|---|
| 2025.12.24 | ₩43,343 | ₩43,343 | ₩42,887 | ₩43,303 | -0.09% | 72.6만 |
|---|
| 2025.12.23 | ₩43,384 | ₩43,679 | ₩42,975 | ₩43,290 | -0.22% | 268.3만 |
|---|
| 2025.12.22 | ₩42,928 | ₩43,551 | ₩42,794 | ₩43,236 | +0.72% | 390.2만 |
|---|
| 2025.12.19 | ₩42,834 | ₩43,317 | ₩42,726 | ₩42,995 | +0.38% | 551.5만 |
|---|
| 2025.12.18 | ₩42,847 | ₩43,558 | ₩42,659 | ₩42,914 | +0.16% | 484.4만 |
|---|
| 2025.12.17 | ₩42,110 | ₩43,250 | ₩42,110 | ₩42,780 | +1.59% | 442.9만 |
|---|
| 2025.12.16 | ₩42,545 | ₩42,874 | ₩41,841 | ₩42,110 | -1.02% | 444.4만 |
|---|
| 2025.12.15 | ₩41,734 | ₩42,217 | ₩41,372 | ₩41,721 | -0.03% | 382.3만 |
|---|
| 2025.12.12 | ₩41,707 | ₩42,123 | ₩40,963 | ₩41,828 | +0.29% | 386.2만 |
|---|
| 2025.12.11 | ₩39,736 | ₩41,131 | ₩39,535 | ₩41,037 | +3.27% | 458만 |
|---|
| 2025.12.10 | ₩38,153 | ₩39,186 | ₩37,671 | ₩39,159 | +2.64% | 662.5만 |
|---|
| 2025.12.09 | ₩38,046 | ₩38,623 | ₩37,993 | ₩38,140 | +0.25% | 508.9만 |
|---|
| 2025.12.08 | ₩38,931 | ₩39,146 | ₩37,740 | ₩37,858 | -2.76% | 357.5만 |
|---|
| 2025.12.05 | ₩39,427 | ₩40,098 | ₩38,904 | ₩38,998 | -1.09% | 518.5만 |
|---|
| 2025.12.04 | ₩40,380 | ₩40,688 | ₩38,918 | ₩39,240 | -2.82% | 521.1만 |
|---|
| 2025.12.03 | ₩40,246 | ₩40,929 | ₩40,031 | ₩40,232 | -0.03% | 266.1만 |
|---|
| 2025.12.02 | ₩40,433 | ₩40,675 | ₩40,098 | ₩40,299 | -0.33% | 186.1만 |
|---|
| 2025.12.01 | ₩40,514 | ₩41,198 | ₩40,031 | ₩40,192 | -0.79% | 238.3만 |
|---|
| 2025.11.28 | ₩40,125 | ₩40,880 | ₩40,085 | ₩40,406 | +0.70% | 137.2만 |
|---|
| 2025.11.26 | ₩39,897 | ₩40,621 | ₩39,897 | ₩39,910 | +0.03% | 269.1만 |
|---|
| 2025.11.25 | ₩39,950 | ₩40,165 | ₩39,293 | ₩39,897 | -0.13% | 343.4만 |
|---|
| 2025.11.24 | ₩40,339 | ₩40,447 | ₩39,602 | ₩39,682 | -1.63% | 303.8만 |
|---|
| 2025.11.21 | ₩38,824 | ₩40,997 | ₩38,583 | ₩40,447 | +4.18% | 646.5만 |
|---|
| 2025.11.20 | ₩38,060 | ₩39,387 | ₩37,925 | ₩38,502 | +1.16% | 977.6만 |
|---|
| 2025.11.19 | ₩37,590 | ₩38,583 | ₩37,268 | ₩37,282 | -0.82% | 1143.2만 |
|---|
| 2025.11.18 | ₩39,186 | ₩39,678 | ₩37,496 | ₩37,550 | -4.18% | 1874.1만 |
|---|
| 2025.11.17 | ₩38,703 | ₩39,059 | ₩37,711 | ₩37,791 | -2.36% | 293.1만 |
|---|
| 2025.11.14 | ₩39,240 | ₩39,495 | ₩38,623 | ₩38,770 | -1.20% | 208.5만 |
|---|
| 2025.11.13 | ₩39,226 | ₩39,910 | ₩39,106 | ₩39,790 | +1.44% | 271만 |
|---|
| 2025.11.12 | ₩38,918 | ₩40,031 | ₩38,690 | ₩39,320 | +1.03% | 246.7만 |
|---|
| 2025.11.11 | ₩38,717 | ₩38,998 | ₩38,368 | ₩38,891 | +0.45% | 187.2만 |
|---|
| 2025.11.10 | ₩38,971 | ₩38,978 | ₩37,966 | ₩38,569 | -1.03% | 261.4만 |
|---|
| 2025.11.07 | ₩37,684 | ₩38,958 | ₩37,637 | ₩38,878 | +3.17% | 392.3만 |
|---|
| 2025.11.06 | ₩37,429 | ₩38,160 | ₩37,322 | ₩37,858 | +1.15% | 352.2만 |
|---|
| 2025.11.05 | ₩36,920 | ₩37,651 | ₩36,812 | ₩37,443 | +1.42% | 260.3만 |
|---|
| 2025.11.04 | ₩37,094 | ₩37,376 | ₩36,866 | ₩36,960 | -0.36% | 375.5만 |
|---|
| 2025.11.03 | ₩37,711 | ₩38,086 | ₩37,047 | ₩37,684 | -0.07% | 447.9만 |
|---|
| 2025.10.31 | ₩38,220 | ₩38,341 | ₩37,778 | ₩38,180 | -0.11% | 315.8만 |
|---|
| 2025.10.30 | ₩38,891 | ₩40,064 | ₩38,100 | ₩38,435 | -1.17% | 438.7만 |
|---|
| 2025.10.29 | ₩39,682 | ₩40,138 | ₩39,246 | ₩39,535 | -0.37% | 644.1만 |
|---|
| 2025.10.28 | ₩40,219 | ₩41,198 | ₩38,656 | ₩39,830 | -0.97% | 1184.7만 |
|---|
| 2025.10.27 | ₩39,186 | ₩39,287 | ₩38,623 | ₩38,971 | -0.55% | 386.2만 |
|---|
| 2025.10.24 | ₩38,945 | ₩39,119 | ₩38,549 | ₩38,945 | 0.00% | 368.2만 |
|---|
| 2025.10.23 | ₩38,113 | ₩38,717 | ₩37,818 | ₩38,663 | +1.44% | 399.4만 |
|---|
| 2025.10.22 | ₩38,650 | ₩39,039 | ₩37,671 | ₩37,832 | -2.12% | 461.3만 |
|---|
| 2025.10.21 | ₩38,113 | ₩38,938 | ₩37,879 | ₩38,904 | +2.08% | 420.7만 |
|---|
| 2025.10.20 | ₩38,408 | ₩38,408 | ₩37,711 | ₩38,261 | -0.38% | 424.1만 |
|---|
| 2025.10.17 | ₩37,215 | ₩38,281 | ₩36,866 | ₩38,167 | +2.56% | 724.4만 |
|---|
| 2025.10.16 | ₩37,242 | ₩37,335 | ₩36,625 | ₩37,215 | -0.07% | 348만 |
|---|
| 2025.10.15 | ₩37,027 | ₩37,255 | ₩36,517 | ₩37,027 | 0.00% | 374.4만 |
|---|
| 2025.10.14 | ₩35,485 | ₩36,980 | ₩35,458 | ₩36,558 | +3.02% | 418.6만 |
|---|
| 2025.10.13 | ₩35,632 | ₩36,014 | ₩35,512 | ₩35,914 | +0.79% | 344.8만 |
|---|
| 2025.10.10 | ₩36,128 | ₩36,571 | ₩35,243 | ₩35,391 | -2.04% | 530.5만 |
|---|