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 | ₩44,283 | ₩44,431 | ₩43,653 | ₩43,760 | -1.18% | 132.8만 |
| 2026.10.08 | ₩43,358 | ₩44,243 | ₩43,358 | ₩44,001 | +1.48% | 198.6만 |
| 2026.10.07 | ₩44,337 | ₩44,498 | ₩43,733 | ₩43,975 | -0.82% | 139.4만 |
| 2026.10.06 | ₩44,431 | ₩45,215 | ₩44,350 | ₩44,793 | +0.81% | 273.3만 |
| 2026.10.05 | ₩44,028 | ₩44,538 | ₩43,237 | ₩43,827 | -0.46% | 372만 |
| 2026.10.02 | ₩43,143 | ₩43,586 | ₩42,875 | ₩43,183 | +0.09% | 270.5만 |
| 2026.10.01 | ₩42,593 | ₩42,821 | ₩41,842 | ₩42,714 | +0.28% | 174만 |
| 2026.09.30 | ₩43,988 | ₩44,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,130 |
| -1.95% |
| 167.4만 |
| 2026.09.29 | ₩43,747 | ₩43,881 | ₩43,398 | ₩43,774 | +0.06% | 147.4만 |
|---|
| 2026.09.28 | ₩43,304 | ₩43,975 | ₩42,929 | ₩43,827 | +1.21% | 130만 |
|---|
| 2026.09.25 | ₩43,787 | ₩44,229 | ₩43,478 | ₩44,109 | +0.74% | 157.3만 |
|---|
| 2026.09.24 | ₩43,733 | ₩43,921 | ₩42,942 | ₩43,264 | -1.07% | 149.5만 |
|---|
| 2026.09.23 | ₩43,613 | ₩44,203 | ₩43,351 | ₩43,492 | -0.28% | 220.8만 |
|---|
| 2026.09.22 | ₩44,149 | ₩45,048 | ₩44,069 | ₩44,310 | +0.36% | 317.8만 |
|---|
| 2026.09.21 | ₩43,774 | ₩43,787 | ₩42,701 | ₩42,727 | -2.39% | 445.9만 |
|---|
| 2026.09.18 | ₩43,438 | ₩43,559 | ₩43,009 | ₩43,183 | -0.59% | 298.1만 |
|---|
| 2026.09.17 | ₩44,954 | ₩45,081 | ₩43,720 | ₩43,760 | -2.66% | 163.2만 |
|---|
| 2026.09.16 | ₩45,128 | ₩45,128 | ₩44,142 | ₩44,645 | -1.07% | 218.4만 |
|---|
| 2026.09.15 | ₩45,088 | ₩45,101 | ₩44,417 | ₩44,645 | -0.98% | 282.1만 |
|---|
| 2026.09.14 | ₩45,168 | ₩45,403 | ₩44,592 | ₩45,155 | -0.03% | 147만 |
|---|
| 2026.09.11 | ₩46,255 | ₩46,362 | ₩45,812 | ₩45,812 | -0.96% | 122.5만 |
|---|
| 2026.09.10 | ₩45,678 | ₩46,040 | ₩45,396 | ₩45,624 | -0.12% | 209.7만 |
|---|
| 2026.09.09 | ₩47,234 | ₩47,582 | ₩45,986 | ₩46,187 | -2.21% | 236만 |
|---|
| 2026.09.08 | ₩48,132 | ₩48,856 | ₩47,596 | ₩47,649 | -1.00% | 232.8만 |
|---|
| 2026.09.04 | ₩47,757 | ₩48,642 | ₩47,596 | ₩47,985 | +0.48% | 179.9만 |
|---|
| 2026.09.03 | ₩48,494 | ₩48,789 | ₩47,817 | ₩48,239 | -0.53% | 106.1만 |
|---|
| 2026.09.02 | ₩47,515 | ₩48,575 | ₩47,394 | ₩47,998 | +1.02% | 89.8만 |
|---|
| 2026.09.01 | ₩48,038 | ₩48,159 | ₩46,925 | ₩47,046 | -2.07% | 133.6만 |
|---|
| 2026.08.31 | ₩49,567 | ₩50,036 | ₩48,675 | ₩48,843 | -1.46% | 147만 |
|---|
| 2026.08.28 | ₩49,876 | ₩50,050 | ₩48,990 | ₩49,648 | -0.46% | 223.5만 |
|---|
| 2026.08.27 | ₩49,124 | ₩49,373 | ₩48,803 | ₩49,205 | +0.16% | 106.1만 |
|---|
| 2026.08.26 | ₩49,688 | ₩50,050 | ₩48,964 | ₩49,098 | -1.19% | 158.8만 |
|---|
| 2026.08.25 | ₩48,669 | ₩48,856 | ₩48,199 | ₩48,816 | +0.30% | 91.5만 |
|---|
| 2026.08.24 | ₩48,749 | ₩49,124 | ₩48,360 | ₩48,360 | -0.80% | 116.2만 |
|---|
| 2026.08.21 | ₩48,320 | ₩48,883 | ₩47,958 | ₩48,548 | +0.47% | 109.9만 |
|---|
| 2026.08.20 | ₩47,676 | ₩48,575 | ₩47,462 | ₩47,609 | -0.14% | 234.3만 |
|---|
| 2026.08.19 | ₩48,347 | ₩48,957 | ₩48,233 | ₩48,642 | +0.61% | 184.5만 |
|---|
| 2026.08.18 | ₩48,159 | ₩48,394 | ₩47,287 | ₩47,502 | -1.36% | 177만 |
|---|
| 2026.08.17 | ₩49,339 | ₩49,554 | ₩48,280 | ₩48,427 | -1.85% | 168.9만 |
|---|
| 2026.08.14 | ₩49,688 | ₩50,358 | ₩49,661 | ₩50,036 | +0.70% | 123.4만 |
|---|
| 2026.08.13 | ₩50,224 | ₩50,385 | ₩49,466 | ₩49,688 | -1.07% | 154.2만 |
|---|
| 2026.08.12 | ₩50,774 | ₩50,895 | ₩49,513 | ₩49,996 | -1.53% | 230.3만 |
|---|
| 2026.08.11 | ₩49,768 | ₩50,640 | ₩49,768 | ₩49,996 | +0.46% | 171.7만 |
|---|
| 2026.08.10 | ₩50,761 | ₩50,761 | ₩50,023 | ₩50,211 | -1.08% | 129.2만 |
|---|
| 2026.08.07 | ₩50,828 | ₩51,780 | ₩50,787 | ₩51,217 | +0.77% | 110.8만 |
|---|
| 2026.08.06 | ₩51,123 | ₩51,458 | ₩50,291 | ₩50,345 | -1.52% | 173만 |
|---|
| 2026.08.05 | ₩50,627 | ₩51,179 | ₩50,399 | ₩51,056 | +0.85% | 123.8만 |
|---|
| 2026.08.04 | ₩49,004 | ₩50,559 | ₩49,004 | ₩50,439 | +2.93% | 156.8만 |
|---|
| 2026.08.03 | ₩48,883 | ₩49,379 | ₩48,494 | ₩48,655 | -0.47% | 168.1만 |
|---|
| 2026.07.31 | ₩48,320 | ₩48,320 | ₩47,569 | ₩48,025 | -0.61% | 135.8만 |
|---|
| 2026.07.30 | ₩48,883 | ₩49,111 | ₩47,810 | ₩48,320 | -1.15% | 197.4만 |
|---|
| 2026.07.29 | ₩47,408 | ₩47,649 | ₩46,657 | ₩46,711 | -1.47% | 158.4만 |
|---|
| 2026.07.28 | ₩46,617 | ₩48,253 | ₩46,603 | ₩47,529 | +1.96% | 319만 |
|---|
| 2026.07.27 | ₩45,155 | ₩46,040 | ₩44,551 | ₩45,249 | +0.21% | 149.6만 |
|---|
| 2026.07.24 | ₩43,090 | ₩44,726 | ₩43,022 | ₩43,934 | +1.96% | 146.7만 |
|---|
| 2026.07.23 | ₩42,888 | ₩43,411 | ₩42,271 | ₩42,486 | -0.94% | 358.7만 |
|---|
| 2026.07.22 | ₩44,726 | ₩45,222 | ₩43,894 | ₩43,988 | -1.65% | 95.2만 |
|---|
| 2026.07.21 | ₩42,996 | ₩43,988 | ₩42,827 | ₩43,532 | +1.25% | 86.9만 |
|---|
| 2026.07.20 | ₩43,371 | ₩43,646 | ₩43,009 | ₩43,076 | -0.68% | 132.2만 |
|---|
| 2026.07.17 | ₩44,095 | ₩44,297 | ₩43,224 | ₩43,371 | -1.64% | 153.9만 |
|---|
| 2026.07.16 | ₩43,452 | ₩44,203 | ₩43,157 | ₩44,095 | +1.48% | 111만 |
|---|
| 2026.07.15 | ₩42,942 | ₩43,639 | ₩42,835 | ₩43,492 | +1.28% | 157.7만 |
|---|
| 2026.07.14 | ₩43,626 | ₩43,814 | ₩42,754 | ₩43,076 | -1.26% | 191만 |
|---|
| 2026.07.13 | ₩43,841 | ₩44,457 | ₩42,768 | ₩43,009 | -1.90% | 240.1만 |
|---|
| 2026.07.10 | ₩43,693 | ₩44,189 | ₩43,559 | ₩43,599 | -0.21% | 91.8만 |
|---|
| 2026.07.09 | ₩43,827 | ₩44,162 | ₩43,425 | ₩43,653 | -0.40% | 89.2만 |
|---|
| 2026.07.08 | ₩44,538 | ₩45,034 | ₩42,517 | ₩43,666 | -1.96% | 146.8만 |
|---|
| 2026.07.07 | ₩47,126 | ₩47,341 | ₩45,919 | ₩45,933 | -2.53% | 146.6만 |
|---|
| 2026.07.06 | ₩47,260 | ₩47,260 | ₩46,375 | ₩46,952 | -0.65% | 123.4만 |
|---|
| 2026.07.02 | ₩46,536 | ₩47,234 | ₩46,389 | ₩47,086 | +1.18% | 147.7만 |
|---|
| 2026.07.01 | ₩45,839 | ₩46,281 | ₩45,537 | ₩45,866 | +0.06% | 142.7만 |
|---|
| 2026.06.30 | ₩45,477 | ₩46,000 | ₩45,276 | ₩45,892 | +0.91% | 89만 |
|---|
| 2026.06.29 | ₩45,986 | ₩45,986 | ₩44,846 | ₩45,611 | -0.82% | 156.9만 |
|---|
| 2026.06.26 | ₩45,892 | ₩46,523 | ₩45,799 | ₩46,268 | +0.82% | 170만 |
|---|
| 2026.06.25 | ₩47,126 | ₩47,515 | ₩45,986 | ₩46,576 | -1.17% | 232만 |
|---|
| 2026.06.24 | ₩45,597 | ₩46,643 | ₩45,597 | ₩46,483 | +1.94% | 234.4만 |
|---|
| 2026.06.23 | ₩44,900 | ₩46,000 | ₩44,900 | ₩45,115 | +0.48% | 236.1만 |
|---|
| 2026.06.22 | ₩46,804 | ₩46,965 | ₩45,946 | ₩46,040 | -1.63% | 250만 |
|---|
| 2026.06.18 | ₩45,316 | ₩46,871 | ₩44,904 | ₩46,643 | +2.93% | 486.4만 |
|---|
| 2026.06.17 | ₩44,954 | ₩45,986 | ₩44,954 | ₩45,597 | +1.43% | 335.3만 |
|---|
| 2026.06.16 | ₩45,772 | ₩46,402 | ₩44,659 | ₩44,685 | -2.37% | 313.9만 |
|---|
| 2026.06.15 | ₩46,141 | ₩46,483 | ₩45,141 | ₩45,289 | -1.85% | 171.1만 |
|---|
| 2026.06.12 | ₩45,235 | ₩45,262 | ₩44,042 | ₩44,404 | -1.84% | 240.2만 |
|---|
| 2026.06.11 | ₩43,210 | ₩44,283 | ₩42,875 | ₩43,827 | +1.43% | 286만 |
|---|
| 2026.06.10 | ₩44,229 | ₩44,846 | ₩42,982 | ₩43,049 | -2.67% | 195.7만 |
|---|
| 2026.06.09 | ₩44,229 | ₩44,706 | ₩43,499 | ₩44,055 | -0.39% | 236.4만 |
|---|
| 2026.06.08 | ₩42,701 | ₩43,727 | ₩42,701 | ₩42,701 | 0.00% | 239.2만 |
|---|
| 2026.06.05 | ₩43,653 | ₩44,404 | ₩42,808 | ₩43,157 | -1.14% | 387.2만 |
|---|
| 2026.06.04 | ₩43,250 | ₩43,787 | ₩42,399 | ₩42,607 | -1.49% | 378.8만 |
|---|
| 2026.06.03 | ₩41,400 | ₩42,379 | ₩40,997 | ₩41,815 | +1.00% | 669.2만 |
|---|
| 2026.06.02 | ₩40,769 | ₩41,185 | ₩40,273 | ₩40,743 | -0.07% | 112.2만 |
|---|
| 2026.06.01 | ₩40,769 | ₩40,944 | ₩39,817 | ₩40,756 | -0.03% | 219.3만 |
|---|
| 2026.05.29 | ₩40,669 | ₩41,963 | ₩40,112 | ₩41,266 | +1.47% | 452.5만 |
|---|
| 2026.05.28 | ₩40,448 | ₩40,769 | ₩39,750 | ₩40,488 | +0.10% | 568만 |
|---|
| 2026.05.27 | ₩41,239 | ₩42,365 | ₩40,381 | ₩40,676 | -1.37% | 1124.5만 |
|---|
| 2026.05.26 | ₩40,260 | ₩40,595 | ₩39,804 | ₩40,246 | -0.03% | 141.9만 |
|---|
| 2026.05.22 | ₩39,630 | ₩39,938 | ₩39,006 | ₩39,187 | -1.12% | 147.7만 |
|---|
| 2026.05.21 | ₩38,141 | ₩39,408 | ₩37,779 | ₩39,066 | +2.43% | 165.1만 |
|---|
| 2026.05.20 | ₩37,309 | ₩38,644 | ₩36,786 | ₩38,543 | +3.31% | 208.4만 |
|---|
| 2026.05.19 | ₩37,175 | ₩37,309 | ₩35,968 | ₩37,229 | +0.14% | 191.3만 |
|---|
| 2026.05.18 | ₩36,894 | ₩37,578 | ₩36,599 | ₩37,028 | +0.36% | 168.4만 |
|---|
| 2026.05.15 | ₩37,336 | ₩37,336 | ₩35,928 | ₩35,955 | -3.70% | 115.3만 |
|---|
| 2026.05.14 | ₩37,725 | ₩38,195 | ₩37,457 | ₩37,765 | +0.11% | 124.5만 |
|---|
| 2026.05.13 | ₩37,095 | ₩37,645 | ₩37,055 | ₩37,430 | +0.90% | 178.6만 |
|---|
| 2026.05.12 | ₩37,980 | ₩37,980 | ₩36,907 | ₩37,269 | -1.87% | 146.4만 |
|---|
| 2026.05.11 | ₩39,402 | ₩39,509 | ₩38,060 | ₩38,074 | -3.37% | 161.6만 |
|---|
| 2026.05.08 | ₩38,516 | ₩39,442 | ₩38,476 | ₩39,066 | +1.43% | 180.4만 |
|---|
| 2026.05.07 | ₩39,630 | ₩39,762 | ₩38,141 | ₩38,315 | -3.32% | 283.6만 |
|---|
| 2026.05.06 | ₩38,651 | ₩39,911 | ₩38,114 | ₩38,288 | -0.94% | 413.6만 |
|---|
| 2026.05.05 | ₩36,478 | ₩37,316 | ₩36,330 | ₩36,424 | -0.15% | 288만 |
|---|
| 2026.05.04 | ₩37,376 | ₩37,631 | ₩35,351 | ₩35,794 | -4.23% | 281.8만 |
|---|
| 2026.05.01 | ₩38,355 | ₩38,537 | ₩37,028 | ₩37,189 | -3.04% | 171.7만 |
|---|
| 2026.04.30 | ₩37,658 | ₩38,771 | ₩37,658 | ₩38,141 | +1.28% | 234.9만 |
|---|
| 2026.04.29 | ₩38,060 | ₩38,516 | ₩37,739 | ₩37,832 | -0.60% | 167.8만 |
|---|
| 2026.04.28 | ₩39,469 | ₩39,562 | ₩37,980 | ₩38,302 | -2.96% | 148.8만 |
|---|
| 2026.04.27 | ₩39,710 | ₩40,018 | ₩39,442 | ₩39,469 | -0.61% | 198.9만 |
|---|
| 2026.04.24 | ₩39,630 | ₩39,978 | ₩39,395 | ₩39,790 | +0.41% | 141만 |
|---|
| 2026.04.23 | ₩40,018 | ₩40,166 | ₩39,120 | ₩39,348 | -1.68% | 125.5만 |
|---|
| 2026.04.22 | ₩40,099 | ₩40,649 | ₩39,764 | ₩40,206 | +0.27% | 263.5만 |
|---|
| 2026.04.21 | ₩39,536 | ₩39,790 | ₩38,865 | ₩39,013 | -1.32% | 203.4만 |
|---|
| 2026.04.20 | ₩39,844 | ₩40,179 | ₩39,562 | ₩39,804 | -0.10% | 273만 |
|---|
| 2026.04.17 | ₩39,388 | ₩41,883 | ₩39,388 | ₩40,233 | +2.15% | 375만 |
|---|
| 2026.04.16 | ₩38,919 | ₩39,643 | ₩38,134 | ₩38,543 | -0.96% | 251.4만 |
|---|
| 2026.04.15 | ₩38,449 | ₩38,449 | ₩37,470 | ₩37,671 | -2.02% | 139.4만 |
|---|
| 2026.04.14 | ₩38,865 | ₩39,054 | ₩38,510 | ₩38,570 | -0.76% | 123.8만 |
|---|
| 2026.04.13 | ₩38,248 | ₩38,436 | ₩37,564 | ₩38,382 | +0.35% | 169.3만 |
|---|
| 2026.04.10 | ₩38,543 | ₩39,455 | ₩38,469 | ₩38,691 | +0.38% | 240.9만 |
|---|
| 2026.04.09 | ₩38,020 | ₩38,288 | ₩37,705 | ₩38,221 | +0.53% | 187.2만 |
|---|
| 2026.04.08 | ₩38,798 | ₩39,133 | ₩38,013 | ₩38,436 | -0.93% | 393.2만 |
|---|
| 2026.04.07 | ₩35,593 | ₩35,713 | ₩34,956 | ₩35,043 | -1.54% | 187만 |
|---|
| 2026.04.06 | ₩35,888 | ₩35,888 | ₩35,123 | ₩35,392 | -1.38% | 156.6만 |
|---|
| 2026.04.02 | ₩36,035 | ₩36,800 | ₩35,392 | ₩35,968 | -0.19% | 271.3만 |
|---|
| 2026.04.01 | ₩37,967 | ₩38,530 | ₩37,055 | ₩37,095 | -2.30% | 262.9만 |
|---|
| 2026.03.31 | ₩36,237 | ₩37,397 | ₩36,129 | ₩37,148 | +2.52% | 211만 |
|---|
| 2026.03.30 | ₩36,411 | ₩36,545 | ₩35,774 | ₩35,794 | -1.69% | 172.3만 |
|---|
| 2026.03.27 | ₩36,491 | ₩36,532 | ₩35,713 | ₩36,009 | -1.32% | 303.4만 |
|---|
| 2026.03.26 | ₩36,438 | ₩37,148 | ₩36,344 | ₩36,692 | +0.70% | 228.7만 |
|---|
| 2026.03.25 | ₩36,760 | ₩37,135 | ₩36,143 | ₩37,095 | +0.91% | 232.6만 |
|---|
| 2026.03.24 | ₩34,976 | ₩36,227 | ₩34,627 | ₩36,102 | +3.22% | 462.6만 |
|---|
| 2026.03.23 | ₩35,432 | ₩35,868 | ₩34,641 | ₩35,432 | 0.00% | 273.9만 |
|---|
| 2026.03.20 | ₩35,190 | ₩35,365 | ₩33,749 | ₩34,118 | -3.05% | 639.7만 |
|---|
| 2026.03.19 | ₩33,890 | ₩35,150 | ₩33,443 | ₩35,003 | +3.28% | 356.5만 |
|---|
| 2026.03.18 | ₩37,309 | ₩37,470 | ₩36,344 | ₩36,397 | -2.44% | 179.5만 |
|---|
| 2026.03.17 | ₩37,752 | ₩37,940 | ₩37,457 | ₩37,685 | -0.18% | 243.6만 |
|---|
| 2026.03.16 | ₩37,363 | ₩37,806 | ₩37,122 | ₩37,457 | +0.25% | 300.5만 |
|---|
| 2026.03.13 | ₩37,537 | ₩37,846 | ₩36,706 | ₩37,001 | -1.43% | 216.2만 |
|---|
| 2026.03.12 | ₩37,779 | ₩38,181 | ₩37,229 | ₩37,363 | -1.10% | 349.8만 |
|---|
| 2026.03.11 | ₩38,744 | ₩38,999 | ₩37,893 | ₩38,020 | -1.87% | 201.1만 |
|---|
| 2026.03.10 | ₩39,556 | ₩40,059 | ₩38,972 | ₩39,013 | -1.37% | 275.3만 |
|---|
| 2026.03.09 | ₩38,677 | ₩39,520 | ₩37,792 | ₩39,281 | +1.56% | 447.8만 |
|---|
| 2026.03.06 | ₩39,562 | ₩39,750 | ₩38,651 | ₩39,710 | +0.37% | 464.1만 |
|---|
| 2026.03.05 | ₩41,225 | ₩41,574 | ₩40,300 | ₩40,582 | -1.56% | 397.6만 |
|---|
| 2026.03.04 | ₩42,258 | ₩42,499 | ₩41,292 | ₩42,111 | -0.35% | 325.9만 |
|---|
| 2026.03.03 | ₩40,769 | ₩43,136 | ₩40,407 | ₩42,486 | +4.21% | 453만 |
|---|
| 2026.03.02 | ₩42,164 | ₩44,189 | ₩41,614 | ₩43,706 | +3.66% | 281.5만 |
|---|
| 2026.02.27 | ₩44,753 | ₩45,208 | ₩44,357 | ₩44,806 | +0.12% | 281.4만 |
|---|
| 2026.02.26 | ₩45,557 | ₩45,879 | ₩44,726 | ₩45,074 | -1.06% | 177.3만 |
|---|
| 2026.02.25 | ₩46,067 | ₩46,442 | ₩44,940 | ₩45,235 | -1.80% | 207.9만 |
|---|
| 2026.02.24 | ₩46,255 | ₩46,751 | ₩45,624 | ₩45,852 | -0.87% | 192만 |
|---|
| 2026.02.23 | ₩46,027 | ₩46,643 | ₩45,530 | ₩45,664 | -0.79% | 197.7만 |
|---|
| 2026.02.20 | ₩46,241 | ₩47,140 | ₩46,027 | ₩46,241 | 0.00% | 207.2만 |
|---|
| 2026.02.19 | ₩47,126 | ₩47,327 | ₩45,825 | ₩46,429 | -1.48% | 226.2만 |
|---|
| 2026.02.18 | ₩46,831 | ₩47,904 | ₩46,831 | ₩47,703 | +1.86% | 176.9만 |
|---|
| 2026.02.17 | ₩46,067 | ₩46,972 | ₩45,852 | ₩46,871 | +1.75% | 319만 |
|---|
| 2026.02.13 | ₩46,027 | ₩46,845 | ₩45,423 | ₩45,772 | -0.55% | 372.6만 |
|---|
| 2026.02.12 | ₩45,530 | ₩46,724 | ₩45,048 | ₩45,316 | -0.47% | 372.4만 |
|---|
| 2026.02.11 | ₩46,268 | ₩46,570 | ₩44,934 | ₩45,034 | -2.67% | 319.2만 |
|---|
| 2026.02.10 | ₩46,402 | ₩47,099 | ₩45,812 | ₩46,161 | -0.52% | 532.8만 |
|---|
| 2026.02.09 | ₩45,436 | ₩46,067 | ₩44,967 | ₩45,879 | +0.97% | 467.7만 |
|---|
| 2026.02.06 | ₩45,262 | ₩45,490 | ₩45,007 | ₩45,343 | +0.18% | 279.2만 |
|---|
| 2026.02.05 | ₩46,308 | ₩46,335 | ₩45,088 | ₩45,316 | -2.14% | 297만 |
|---|
| 2026.02.04 | ₩45,852 | ₩46,161 | ₩45,128 | ₩45,959 | +0.23% | 403.5만 |
|---|
| 2026.02.03 | ₩42,298 | ₩44,015 | ₩42,178 | ₩43,277 | +2.31% | 584.9만 |
|---|
| 2026.02.02 | ₩45,155 | ₩45,450 | ₩44,927 | ₩44,994 | -0.36% | 403만 |
|---|
| 2026.01.30 | ₩45,611 | ₩45,986 | ₩44,699 | ₩45,034 | -1.26% | 220.1만 |
|---|
| 2026.01.29 | ₩45,839 | ₩46,268 | ₩44,927 | ₩45,732 | -0.23% | 305.7만 |
|---|
| 2026.01.28 | ₩45,034 | ₩46,214 | ₩44,880 | ₩45,678 | +1.43% | 351만 |
|---|
| 2026.01.27 | ₩45,235 | ₩45,289 | ₩44,826 | ₩45,061 | -0.39% | 201.2만 |
|---|
| 2026.01.26 | ₩45,302 | ₩45,718 | ₩45,141 | ₩45,195 | -0.24% | 207.2만 |
|---|
| 2026.01.23 | ₩45,115 | ₩45,611 | ₩44,793 | ₩45,088 | -0.06% | 217.3만 |
|---|
| 2026.01.22 | ₩45,530 | ₩45,866 | ₩45,262 | ₩45,772 | +0.53% | 226.5만 |
|---|
| 2026.01.21 | ₩45,504 | ₩45,664 | ₩44,645 | ₩44,887 | -1.36% | 271.1만 |
|---|
| 2026.01.20 | ₩44,256 | ₩44,840 | ₩43,934 | ₩44,632 | +0.85% | 507.7만 |
|---|
| 2026.01.16 | ₩44,672 | ₩45,061 | ₩44,310 | ₩45,021 | +0.78% | 748.7만 |
|---|
| 2026.01.15 | ₩44,417 | ₩45,074 | ₩44,162 | ₩45,074 | +1.48% | 600만 |
|---|
| 2026.01.14 | ₩44,377 | ₩44,652 | ₩44,136 | ₩44,297 | -0.18% | 482.2만 |
|---|
| 2026.01.13 | ₩44,095 | ₩44,478 | ₩44,042 | ₩44,350 | +0.58% | 526.4만 |
|---|
| 2026.01.12 | ₩44,055 | ₩44,598 | ₩43,988 | ₩44,243 | +0.43% | 247.2만 |
|---|
| 2026.01.09 | ₩44,015 | ₩44,618 | ₩43,975 | ₩44,283 | +0.61% | 285만 |
|---|
| 2026.01.08 | ₩43,022 | ₩43,934 | ₩42,392 | ₩43,492 | +1.09% | 401.7만 |
|---|
| 2026.01.07 | ₩43,599 | ₩43,854 | ₩43,277 | ₩43,505 | -0.22% | 250.3만 |
|---|
| 2026.01.06 | ₩43,720 | ₩44,511 | ₩43,338 | ₩44,189 | +1.07% | 392.3만 |
|---|
| 2026.01.05 | ₩44,203 | ₩45,101 | ₩44,149 | ₩44,350 | +0.33% | 295.7만 |
|---|
| 2026.01.02 | ₩43,706 | ₩44,444 | ₩43,519 | ₩44,256 | +1.26% | 452.1만 |
|---|
| 2025.12.31 | ₩43,800 | ₩43,988 | ₩43,237 | ₩43,331 | -1.07% | 168.6만 |
|---|
| 2025.12.30 | ₩43,934 | ₩44,404 | ₩43,841 | ₩44,001 | +0.15% | 210.8만 |
|---|
| 2025.12.29 | ₩43,961 | ₩44,115 | ₩43,639 | ₩44,028 | +0.15% | 240.4만 |
|---|
| 2025.12.26 | ₩43,237 | ₩43,512 | ₩42,980 | ₩43,478 | +0.56% | 134.5만 |
|---|
| 2025.12.24 | ₩43,344 | ₩43,344 | ₩42,888 | ₩43,304 | -0.09% | 72.6만 |
|---|
| 2025.12.23 | ₩43,385 | ₩43,680 | ₩42,976 | ₩43,291 | -0.22% | 268.3만 |
|---|
| 2025.12.22 | ₩42,929 | ₩43,552 | ₩42,795 | ₩43,237 | +0.72% | 390.2만 |
|---|
| 2025.12.19 | ₩42,835 | ₩43,318 | ₩42,727 | ₩42,996 | +0.38% | 551.5만 |
|---|
| 2025.12.18 | ₩42,848 | ₩43,559 | ₩42,660 | ₩42,915 | +0.16% | 484.4만 |
|---|
| 2025.12.17 | ₩42,111 | ₩43,250 | ₩42,111 | ₩42,781 | +1.59% | 442.9만 |
|---|
| 2025.12.16 | ₩42,546 | ₩42,875 | ₩41,842 | ₩42,111 | -1.02% | 444.4만 |
|---|
| 2025.12.15 | ₩41,735 | ₩42,218 | ₩41,373 | ₩41,722 | -0.03% | 382.3만 |
|---|
| 2025.12.12 | ₩41,708 | ₩42,124 | ₩40,964 | ₩41,829 | +0.29% | 386.2만 |
|---|
| 2025.12.11 | ₩39,737 | ₩41,132 | ₩39,536 | ₩41,038 | +3.27% | 458만 |
|---|
| 2025.12.10 | ₩38,154 | ₩39,187 | ₩37,671 | ₩39,160 | +2.64% | 662.5만 |
|---|
| 2025.12.09 | ₩38,047 | ₩38,624 | ₩37,993 | ₩38,141 | +0.25% | 508.9만 |
|---|
| 2025.12.08 | ₩38,932 | ₩39,147 | ₩37,741 | ₩37,859 | -2.76% | 357.5만 |
|---|
| 2025.12.05 | ₩39,428 | ₩40,099 | ₩38,905 | ₩38,999 | -1.09% | 518.5만 |
|---|
| 2025.12.04 | ₩40,381 | ₩40,689 | ₩38,919 | ₩39,241 | -2.82% | 521.1만 |
|---|
| 2025.12.03 | ₩40,246 | ₩40,930 | ₩40,032 | ₩40,233 | -0.03% | 266.1만 |
|---|
| 2025.12.02 | ₩40,434 | ₩40,676 | ₩40,099 | ₩40,300 | -0.33% | 186.1만 |
|---|
| 2025.12.01 | ₩40,515 | ₩41,199 | ₩40,032 | ₩40,193 | -0.79% | 238.3만 |
|---|
| 2025.11.28 | ₩40,126 | ₩40,881 | ₩40,085 | ₩40,407 | +0.70% | 137.2만 |
|---|
| 2025.11.26 | ₩39,898 | ₩40,622 | ₩39,898 | ₩39,911 | +0.03% | 269.1만 |
|---|
| 2025.11.25 | ₩39,951 | ₩40,166 | ₩39,294 | ₩39,898 | -0.13% | 343.4만 |
|---|
| 2025.11.24 | ₩40,340 | ₩40,448 | ₩39,603 | ₩39,683 | -1.63% | 303.8만 |
|---|
| 2025.11.21 | ₩38,825 | ₩40,997 | ₩38,583 | ₩40,448 | +4.18% | 646.5만 |
|---|
| 2025.11.20 | ₩38,060 | ₩39,388 | ₩37,926 | ₩38,503 | +1.16% | 977.6만 |
|---|
| 2025.11.19 | ₩37,591 | ₩38,583 | ₩37,269 | ₩37,283 | -0.82% | 1143.2만 |
|---|
| 2025.11.18 | ₩39,187 | ₩39,679 | ₩37,497 | ₩37,551 | -4.18% | 1874.1만 |
|---|
| 2025.11.17 | ₩38,704 | ₩39,060 | ₩37,712 | ₩37,792 | -2.36% | 293.1만 |
|---|
| 2025.11.14 | ₩39,241 | ₩39,495 | ₩38,624 | ₩38,771 | -1.20% | 208.5만 |
|---|
| 2025.11.13 | ₩39,227 | ₩39,911 | ₩39,106 | ₩39,790 | +1.44% | 271만 |
|---|
| 2025.11.12 | ₩38,919 | ₩40,032 | ₩38,691 | ₩39,321 | +1.03% | 246.7만 |
|---|
| 2025.11.11 | ₩38,718 | ₩38,999 | ₩38,369 | ₩38,892 | +0.45% | 187.2만 |
|---|
| 2025.11.10 | ₩38,972 | ₩38,979 | ₩37,967 | ₩38,570 | -1.03% | 261.4만 |
|---|
| 2025.11.07 | ₩37,685 | ₩38,959 | ₩37,638 | ₩38,878 | +3.17% | 392.3만 |
|---|
| 2025.11.06 | ₩37,430 | ₩38,161 | ₩37,323 | ₩37,859 | +1.15% | 352.2만 |
|---|
| 2025.11.05 | ₩36,920 | ₩37,651 | ₩36,813 | ₩37,444 | +1.42% | 260.3만 |
|---|
| 2025.11.04 | ₩37,095 | ₩37,376 | ₩36,867 | ₩36,961 | -0.36% | 375.5만 |
|---|
| 2025.11.03 | ₩37,712 | ₩38,087 | ₩37,048 | ₩37,685 | -0.07% | 447.9만 |
|---|
| 2025.10.31 | ₩38,221 | ₩38,342 | ₩37,779 | ₩38,181 | -0.11% | 315.8만 |
|---|
| 2025.10.30 | ₩38,892 | ₩40,065 | ₩38,101 | ₩38,436 | -1.17% | 438.7만 |
|---|
| 2025.10.29 | ₩39,683 | ₩40,139 | ₩39,247 | ₩39,536 | -0.37% | 644.1만 |
|---|
| 2025.10.28 | ₩40,220 | ₩41,199 | ₩38,657 | ₩39,831 | -0.97% | 1184.7만 |
|---|
| 2025.10.27 | ₩39,187 | ₩39,288 | ₩38,624 | ₩38,972 | -0.55% | 386.2만 |
|---|
| 2025.10.24 | ₩38,946 | ₩39,120 | ₩38,550 | ₩38,946 | 0.00% | 368.2만 |
|---|
| 2025.10.23 | ₩38,114 | ₩38,718 | ₩37,819 | ₩38,664 | +1.44% | 399.4만 |
|---|
| 2025.10.22 | ₩38,651 | ₩39,039 | ₩37,671 | ₩37,832 | -2.12% | 461.3만 |
|---|
| 2025.10.21 | ₩38,114 | ₩38,939 | ₩37,879 | ₩38,905 | +2.08% | 420.7만 |
|---|
| 2025.10.20 | ₩38,409 | ₩38,409 | ₩37,712 | ₩38,262 | -0.38% | 424.1만 |
|---|
| 2025.10.17 | ₩37,216 | ₩38,282 | ₩36,867 | ₩38,168 | +2.56% | 724.4만 |
|---|
| 2025.10.16 | ₩37,242 | ₩37,336 | ₩36,625 | ₩37,216 | -0.07% | 348만 |
|---|
| 2025.10.15 | ₩37,028 | ₩37,256 | ₩36,518 | ₩37,028 | 0.00% | 374.4만 |
|---|
| 2025.10.14 | ₩35,486 | ₩36,981 | ₩35,459 | ₩36,558 | +3.02% | 418.6만 |
|---|
| 2025.10.13 | ₩35,633 | ₩36,015 | ₩35,512 | ₩35,915 | +0.79% | 344.8만 |
|---|
| 2025.10.10 | ₩36,129 | ₩36,572 | ₩35,244 | ₩35,392 | -2.04% | 530.5만 |
|---|