시장 데이터를 불러오는 중
전체 종목
그래프테크 인터내셔널 과거 주가
GrafTech International Ltd. Common Stock · EAF · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GrafTech International Ltd. Common Stock · EAF · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,937 | ₩12,487 | ₩11,723 | ₩12,219 | +2.36% | 33만 |
| 2026.10.08 | ₩11,388 | ₩11,937 | ₩11,079 | ₩11,870 | +4.24% | 51.7만 |
| 2026.10.07 | ₩12,353 | ₩12,407 | ₩11,468 | ₩11,468 | -7.17% | 40.9만 |
| 2026.10.06 | ₩11,964 | ₩13,413 | ₩11,870 | ₩12,608 | +5.38% | 46.4만 |
| 2026.10.05 | ₩12,675 | ₩12,722 | ₩11,703 | ₩11,830 | -6.67% | 37.5만 |
| 2026.10.02 | ₩12,447 | ₩12,715 | ₩12,165 | ₩12,662 | +1.72% | 27.5만 |
| 2026.10.01 | ₩11,012 | ₩12,233 | ₩10,395 | ₩12,165 | +10.48% | 57.8만 |
| 2026.09.30 | ₩11,401 | ₩11,937 | ₩11,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,092 |
| -2.71% |
| 46.9만 |
| 2026.09.29 | ₩13,453 | ₩13,507 | ₩11,374 | ₩11,468 | -14.76% | 132.8만 |
|---|
| 2026.09.28 | ₩14,459 | ₩14,788 | ₩13,332 | ₩13,359 | -7.61% | 73.3만 |
|---|
| 2026.09.25 | ₩14,325 | ₩14,955 | ₩14,104 | ₩14,875 | +3.84% | 65만 |
|---|
| 2026.09.24 | ₩14,955 | ₩15,733 | ₩13,896 | ₩14,177 | -5.20% | 65.4만 |
|---|
| 2026.09.23 | ₩14,781 | ₩15,948 | ₩14,647 | ₩15,237 | +3.09% | 95.6만 |
|---|
| 2026.09.22 | ₩12,742 | ₩15,170 | ₩12,595 | ₩15,036 | +18.00% | 125.9만 |
|---|
| 2026.09.21 | ₩11,186 | ₩13,064 | ₩10,811 | ₩12,554 | +12.23% | 96만 |
|---|
| 2026.09.18 | ₩10,811 | ₩11,066 | ₩9,805 | ₩11,025 | +1.99% | 150.5만 |
|---|
| 2026.09.17 | ₩11,213 | ₩12,018 | ₩10,341 | ₩10,730 | -4.31% | 87.2만 |
|---|
| 2026.09.16 | ₩9,550 | ₩11,240 | ₩9,550 | ₩10,878 | +13.90% | 112.8만 |
|---|
| 2026.09.15 | ₩8,960 | ₩9,718 | ₩8,611 | ₩9,563 | +6.74% | 47.7만 |
|---|
| 2026.09.14 | ₩8,544 | ₩8,987 | ₩8,303 | ₩8,933 | +4.55% | 38.1만 |
|---|
| 2026.09.11 | ₩8,343 | ₩9,000 | ₩8,182 | ₩8,826 | +5.79% | 32.1만 |
|---|
| 2026.09.10 | ₩8,249 | ₩8,987 | ₩8,115 | ₩8,262 | +0.16% | 42만 |
|---|
| 2026.09.09 | ₩8,477 | ₩8,504 | ₩7,659 | ₩8,276 | -2.37% | 95만 |
|---|
| 2026.09.08 | ₩9,537 | ₩10,221 | ₩8,410 | ₩8,450 | -11.39% | 138.1만 |
|---|
| 2026.09.04 | ₩8,557 | ₩8,702 | ₩8,155 | ₩8,316 | -2.82% | 49.7만 |
|---|
| 2026.09.03 | ₩9,013 | ₩9,282 | ₩8,390 | ₩8,450 | -6.25% | 39.3만 |
|---|
| 2026.09.02 | ₩9,604 | ₩9,684 | ₩8,678 | ₩8,973 | -6.56% | 54.3만 |
|---|
| 2026.09.01 | ₩9,483 | ₩10,315 | ₩9,376 | ₩9,537 | +0.57% | 35.9만 |
|---|
| 2026.08.31 | ₩9,926 | ₩10,160 | ₩9,597 | ₩9,657 | -2.70% | 20.1만 |
|---|
| 2026.08.28 | ₩10,060 | ₩10,516 | ₩9,858 | ₩9,939 | -1.20% | 19.6만 |
|---|
| 2026.08.27 | ₩9,470 | ₩10,516 | ₩9,233 | ₩9,966 | +5.24% | 25.3만 |
|---|
| 2026.08.26 | ₩8,987 | ₩9,765 | ₩8,987 | ₩9,376 | +4.33% | 24.4만 |
|---|
| 2026.08.25 | ₩8,785 | ₩9,216 | ₩8,497 | ₩8,987 | +2.29% | 24만 |
|---|
| 2026.08.24 | ₩9,121 | ₩9,121 | ₩8,477 | ₩8,665 | -5.00% | 24.7만 |
|---|
| 2026.08.21 | ₩9,013 | ₩9,496 | ₩9,013 | ₩9,161 | +1.64% | 20.4만 |
|---|
| 2026.08.20 | ₩9,268 | ₩9,492 | ₩8,839 | ₩8,960 | -3.33% | 23.1만 |
|---|
| 2026.08.19 | ₩9,443 | ₩9,832 | ₩9,268 | ₩9,416 | -0.28% | 26.4만 |
|---|
| 2026.08.18 | ₩9,724 | ₩9,818 | ₩9,288 | ₩9,402 | -3.31% | 22.4만 |
|---|
| 2026.08.17 | ₩10,221 | ₩10,315 | ₩9,590 | ₩9,872 | -3.41% | 24.2만 |
|---|
| 2026.08.14 | ₩10,355 | ₩10,596 | ₩10,073 | ₩10,207 | -1.42% | 14.7만 |
|---|
| 2026.08.13 | ₩10,247 | ₩10,730 | ₩10,247 | ₩10,449 | +1.96% | 15만 |
|---|
| 2026.08.12 | ₩10,730 | ₩10,824 | ₩10,019 | ₩10,315 | -3.87% | 20.7만 |
|---|
| 2026.08.11 | ₩10,475 | ₩10,870 | ₩10,395 | ₩10,610 | +1.28% | 12.3만 |
|---|
| 2026.08.10 | ₩10,985 | ₩11,119 | ₩10,502 | ₩10,529 | -4.15% | 21.4만 |
|---|
| 2026.08.07 | ₩10,328 | ₩10,923 | ₩10,207 | ₩10,905 | +5.58% | 21.1만 |
|---|
| 2026.08.06 | ₩10,127 | ₩10,596 | ₩10,019 | ₩10,247 | +1.19% | 19만 |
|---|
| 2026.08.05 | ₩10,288 | ₩10,529 | ₩9,926 | ₩10,288 | 0.00% | 27만 |
|---|
| 2026.08.04 | ₩10,288 | ₩10,623 | ₩10,221 | ₩10,301 | +0.13% | 22.4만 |
|---|
| 2026.08.03 | ₩9,148 | ₩10,167 | ₩9,148 | ₩10,046 | +9.82% | 34.1만 |
|---|
| 2026.07.31 | ₩8,638 | ₩9,047 | ₩8,423 | ₩9,013 | +4.35% | 38.9만 |
|---|
| 2026.07.30 | ₩9,698 | ₩9,751 | ₩8,383 | ₩8,705 | -10.24% | 35.8만 |
|---|
| 2026.07.29 | ₩10,288 | ₩10,596 | ₩9,402 | ₩9,470 | -7.95% | 32.8만 |
|---|
| 2026.07.28 | ₩10,449 | ₩10,462 | ₩9,402 | ₩10,301 | -1.41% | 37.8만 |
|---|
| 2026.07.27 | ₩10,127 | ₩11,374 | ₩10,087 | ₩10,449 | +3.18% | 59.3만 |
|---|
| 2026.07.24 | ₩9,724 | ₩10,784 | ₩9,282 | ₩9,979 | +2.62% | 54.9만 |
|---|
| 2026.07.23 | ₩9,027 | ₩9,858 | ₩9,013 | ₩9,523 | +5.50% | 44.9만 |
|---|
| 2026.07.22 | ₩8,718 | ₩9,268 | ₩8,598 | ₩9,134 | +4.77% | 27.7만 |
|---|
| 2026.07.21 | ₩8,598 | ₩8,933 | ₩8,403 | ₩8,745 | +1.72% | 31.1만 |
|---|
| 2026.07.20 | ₩9,241 | ₩9,255 | ₩8,249 | ₩8,477 | -8.27% | 26.4만 |
|---|
| 2026.07.17 | ₩9,322 | ₩9,389 | ₩8,772 | ₩9,295 | -0.29% | 41.9만 |
|---|
| 2026.07.16 | ₩9,067 | ₩10,824 | ₩9,040 | ₩9,912 | +9.32% | 68.8만 |
|---|
| 2026.07.15 | ₩9,013 | ₩9,389 | ₩8,557 | ₩9,188 | +1.93% | 58.3만 |
|---|
| 2026.07.14 | ₩7,766 | ₩9,060 | ₩7,766 | ₩8,879 | +14.34% | 36.8만 |
|---|
| 2026.07.13 | ₩7,806 | ₩7,873 | ₩7,471 | ₩7,645 | -2.06% | 18.5만 |
|---|
| 2026.07.10 | ₩7,739 | ₩8,168 | ₩7,739 | ₩7,900 | +2.08% | 20.6만 |
|---|
| 2026.07.09 | ₩7,712 | ₩7,967 | ₩7,458 | ₩7,726 | +0.17% | 25.3만 |
|---|
| 2026.07.08 | ₩7,122 | ₩7,974 | ₩6,841 | ₩7,753 | +8.85% | 34.4만 |
|---|
| 2026.07.07 | ₩7,726 | ₩8,295 | ₩7,203 | ₩7,216 | -6.60% | 24.5만 |
|---|
| 2026.07.06 | ₩7,659 | ₩8,276 | ₩7,659 | ₩7,793 | +1.75% | 25.1만 |
|---|
| 2026.07.02 | ₩8,209 | ₩8,718 | ₩7,458 | ₩7,619 | -7.19% | 33.2만 |
|---|
| 2026.07.01 | ₩7,833 | ₩8,940 | ₩7,753 | ₩8,101 | +3.42% | 33.7만 |
|---|
| 2026.06.30 | ₩7,961 | ₩8,618 | ₩7,565 | ₩7,927 | -0.42% | 53.7만 |
|---|
| 2026.06.29 | ₩9,630 | ₩9,704 | ₩7,625 | ₩7,766 | -19.36% | 56만 |
|---|
| 2026.06.26 | ₩9,577 | ₩9,926 | ₩9,121 | ₩9,657 | +0.84% | 233.3만 |
|---|
| 2026.06.25 | ₩9,537 | ₩9,959 | ₩9,255 | ₩9,818 | +2.95% | 24.7만 |
|---|
| 2026.06.24 | ₩9,376 | ₩9,860 | ₩8,987 | ₩9,456 | +0.86% | 26.3만 |
|---|
| 2026.06.23 | ₩9,630 | ₩9,885 | ₩9,402 | ₩9,416 | -2.23% | 20.8만 |
|---|
| 2026.06.22 | ₩10,395 | ₩10,516 | ₩9,952 | ₩10,167 | -2.19% | 17.4만 |
|---|
| 2026.06.18 | ₩10,516 | ₩10,958 | ₩10,060 | ₩10,341 | -1.66% | 85.1만 |
|---|
| 2026.06.17 | ₩10,945 | ₩11,240 | ₩10,167 | ₩10,247 | -6.37% | 28.8만 |
|---|
| 2026.06.16 | ₩11,092 | ₩11,329 | ₩10,683 | ₩10,918 | -1.57% | 13.6만 |
|---|
| 2026.06.15 | ₩11,334 | ₩11,964 | ₩10,985 | ₩11,025 | -2.72% | 22.5만 |
|---|
| 2026.06.12 | ₩11,455 | ₩11,549 | ₩11,106 | ₩11,468 | +0.12% | 15.4만 |
|---|
| 2026.06.11 | ₩10,569 | ₩11,361 | ₩10,462 | ₩11,253 | +6.47% | 16.4만 |
|---|
| 2026.06.10 | ₩10,864 | ₩11,160 | ₩10,113 | ₩10,489 | -3.46% | 23.9만 |
|---|
| 2026.06.09 | ₩12,031 | ₩12,434 | ₩10,717 | ₩10,905 | -9.36% | 21.7만 |
|---|
| 2026.06.08 | ₩11,978 | ₩11,998 | ₩11,508 | ₩11,870 | -0.90% | 17.6만 |
|---|
| 2026.06.05 | ₩12,863 | ₩13,126 | ₩11,334 | ₩11,696 | -9.07% | 25.6만 |
|---|
| 2026.06.04 | ₩13,131 | ₩13,239 | ₩12,742 | ₩12,890 | -1.84% | 15만 |
|---|
| 2026.06.03 | ₩14,727 | ₩14,741 | ₩13,024 | ₩13,306 | -9.65% | 25.5만 |
|---|
| 2026.06.02 | ₩13,614 | ₩15,123 | ₩13,426 | ₩14,955 | +9.85% | 23.7만 |
|---|
| 2026.06.01 | ₩12,917 | ₩14,070 | ₩12,677 | ₩13,601 | +5.30% | 28.3만 |
|---|
| 2026.05.29 | ₩13,386 | ₩13,681 | ₩12,742 | ₩13,386 | 0.00% | 52.3만 |
|---|
| 2026.05.28 | ₩13,051 | ₩13,768 | ₩12,796 | ₩13,413 | +2.77% | 62.9만 |
|---|
| 2026.05.27 | ₩12,179 | ₩13,581 | ₩12,072 | ₩12,903 | +5.95% | 30.9만 |
|---|
| 2026.05.26 | ₩12,447 | ₩13,171 | ₩11,951 | ₩12,179 | -2.16% | 20.9만 |
|---|
| 2026.05.22 | ₩11,642 | ₩12,206 | ₩11,629 | ₩12,206 | +4.84% | 20.5만 |
|---|
| 2026.05.21 | ₩11,522 | ₩11,723 | ₩11,320 | ₩11,549 | +0.23% | 23.6만 |
|---|
| 2026.05.20 | ₩11,535 | ₩11,911 | ₩11,227 | ₩11,495 | -0.35% | 11.1만 |
|---|
| 2026.05.19 | ₩11,227 | ₩11,522 | ₩10,596 | ₩11,455 | +2.03% | 25.4만 |
|---|
| 2026.05.18 | ₩12,139 | ₩12,139 | ₩11,267 | ₩11,374 | -6.30% | 10만 |
|---|
| 2026.05.15 | ₩12,112 | ₩12,165 | ₩11,602 | ₩12,045 | -0.55% | 17.3만 |
|---|
| 2026.05.14 | ₩12,461 | ₩12,702 | ₩12,031 | ₩12,554 | +0.75% | 15.1만 |
|---|
| 2026.05.13 | ₩12,326 | ₩13,032 | ₩12,085 | ₩12,434 | +0.87% | 14.1만 |
|---|
| 2026.05.12 | ₩13,480 | ₩13,480 | ₩12,259 | ₩12,313 | -8.66% | 17.5만 |
|---|
| 2026.05.11 | ₩12,501 | ₩14,110 | ₩12,501 | ₩13,453 | +7.62% | 27.3만 |
|---|
| 2026.05.08 | ₩12,179 | ₩12,514 | ₩11,924 | ₩12,461 | +2.31% | 13.4만 |
|---|
| 2026.05.07 | ₩12,581 | ₩12,957 | ₩11,991 | ₩12,005 | -4.58% | 20.7만 |
|---|
| 2026.05.06 | ₩12,058 | ₩12,749 | ₩11,978 | ₩12,675 | +5.12% | 44.9만 |
|---|
| 2026.05.05 | ₩12,313 | ₩12,890 | ₩12,045 | ₩12,058 | -2.07% | 32.6만 |
|---|
| 2026.05.04 | ₩11,522 | ₩13,668 | ₩11,522 | ₩12,380 | +7.45% | 57.3만 |
|---|
| 2026.05.01 | ₩11,133 | ₩11,468 | ₩8,504 | ₩11,455 | +2.89% | 65.6만 |
|---|
| 2026.04.30 | ₩11,857 | ₩12,072 | ₩11,401 | ₩11,401 | -3.85% | 23.9만 |
|---|
| 2026.04.29 | ₩12,219 | ₩12,219 | ₩11,253 | ₩11,642 | -4.72% | 18.1만 |
|---|
| 2026.04.28 | ₩12,608 | ₩12,608 | ₩11,803 | ₩12,085 | -4.15% | 20.1만 |
|---|
| 2026.04.27 | ₩12,608 | ₩13,071 | ₩12,501 | ₩12,756 | +1.17% | 17만 |
|---|
| 2026.04.24 | ₩12,984 | ₩13,099 | ₩12,434 | ₩12,635 | -2.69% | 19.3만 |
|---|
| 2026.04.23 | ₩12,876 | ₩13,118 | ₩12,286 | ₩12,782 | -0.73% | 22.3만 |
|---|
| 2026.04.22 | ₩12,058 | ₩12,890 | ₩11,830 | ₩12,890 | +6.90% | 27.8만 |
|---|
| 2026.04.21 | ₩11,535 | ₩12,031 | ₩11,468 | ₩11,629 | +0.81% | 23.1만 |
|---|
| 2026.04.20 | ₩10,958 | ₩11,562 | ₩10,636 | ₩11,428 | +4.28% | 27.1만 |
|---|
| 2026.04.17 | ₩11,428 | ₩11,626 | ₩10,703 | ₩10,864 | -4.93% | 42.8만 |
|---|
| 2026.04.16 | ₩10,529 | ₩11,106 | ₩10,100 | ₩11,106 | +5.48% | 19.8만 |
|---|
| 2026.04.15 | ₩10,167 | ₩10,475 | ₩9,858 | ₩10,408 | +2.37% | 19.3만 |
|---|
| 2026.04.14 | ₩10,315 | ₩10,422 | ₩9,055 | ₩10,167 | -1.43% | 53.7만 |
|---|
| 2026.04.13 | ₩9,510 | ₩10,730 | ₩9,483 | ₩10,422 | +9.59% | 22.4만 |
|---|
| 2026.04.10 | ₩9,993 | ₩10,113 | ₩9,537 | ₩9,617 | -3.76% | 11.1만 |
|---|
| 2026.04.09 | ₩9,832 | ₩10,006 | ₩9,389 | ₩9,845 | +0.14% | 19.5만 |
|---|
| 2026.04.08 | ₩9,201 | ₩9,926 | ₩9,054 | ₩9,872 | +7.29% | 17.6만 |
|---|
| 2026.04.07 | ₩9,161 | ₩9,161 | ₩8,611 | ₩8,839 | -3.51% | 17.5만 |
|---|
| 2026.04.06 | ₩8,853 | ₩9,349 | ₩8,812 | ₩9,215 | +4.09% | 13.9만 |
|---|
| 2026.04.02 | ₩8,732 | ₩9,288 | ₩8,490 | ₩8,906 | +2.00% | 23.7만 |
|---|
| 2026.04.01 | ₩9,228 | ₩9,416 | ₩8,853 | ₩9,040 | -2.03% | 17만 |
|---|
| 2026.03.31 | ₩8,383 | ₩9,389 | ₩8,303 | ₩9,094 | +8.48% | 29.4만 |
|---|
| 2026.03.30 | ₩8,410 | ₩8,960 | ₩8,115 | ₩8,329 | -0.96% | 16.7만 |
|---|
| 2026.03.27 | ₩8,611 | ₩8,920 | ₩8,182 | ₩8,410 | -2.34% | 32.3만 |
|---|
| 2026.03.26 | ₩8,195 | ₩10,730 | ₩8,195 | ₩8,785 | +7.20% | 77.8만 |
|---|
| 2026.03.25 | ₩8,276 | ₩8,611 | ₩8,128 | ₩8,370 | +1.13% | 15.3만 |
|---|
| 2026.03.24 | ₩7,847 | ₩8,370 | ₩7,847 | ₩8,115 | +3.42% | 20만 |
|---|
| 2026.03.23 | ₩7,967 | ₩8,356 | ₩7,778 | ₩8,075 | +1.35% | 16.7만 |
|---|
| 2026.03.20 | ₩8,222 | ₩8,390 | ₩7,806 | ₩7,806 | -5.06% | 61.9만 |
|---|
| 2026.03.19 | ₩7,619 | ₩8,410 | ₩7,350 | ₩8,249 | +8.27% | 28만 |
|---|
| 2026.03.18 | ₩7,927 | ₩8,303 | ₩7,766 | ₩7,766 | -2.03% | 21.5만 |
|---|
| 2026.03.17 | ₩7,940 | ₩8,242 | ₩7,775 | ₩8,034 | +1.18% | 16.6만 |
|---|
| 2026.03.16 | ₩7,739 | ₩8,061 | ₩7,551 | ₩7,686 | -0.69% | 21.4만 |
|---|
| 2026.03.13 | ₩7,002 | ₩7,605 | ₩6,871 | ₩7,592 | +8.43% | 32.5만 |
|---|
| 2026.03.12 | ₩7,243 | ₩7,619 | ₩6,680 | ₩7,015 | -3.15% | 65.7만 |
|---|
| 2026.03.11 | ₩7,444 | ₩7,940 | ₩7,243 | ₩7,377 | -0.90% | 25.4만 |
|---|
| 2026.03.10 | ₩7,498 | ₩7,994 | ₩7,404 | ₩7,551 | +0.72% | 34만 |
|---|
| 2026.03.09 | ₩7,471 | ₩7,511 | ₩6,599 | ₩7,391 | -1.08% | 55.9만 |
|---|
| 2026.03.06 | ₩8,396 | ₩8,396 | ₩7,753 | ₩7,820 | -6.87% | 41.4만 |
|---|
| 2026.03.05 | ₩8,933 | ₩9,241 | ₩8,316 | ₩8,517 | -4.65% | 24.9만 |
|---|
| 2026.03.04 | ₩9,268 | ₩9,577 | ₩9,027 | ₩9,054 | -2.32% | 16.9만 |
|---|
| 2026.03.03 | ₩9,282 | ₩9,389 | ₩8,853 | ₩9,067 | -2.31% | 17.8만 |
|---|
| 2026.03.02 | ₩9,067 | ₩10,019 | ₩9,063 | ₩9,684 | +6.80% | 21.1만 |
|---|
| 2026.02.27 | ₩9,309 | ₩9,335 | ₩8,732 | ₩9,322 | +0.14% | 38만 |
|---|
| 2026.02.26 | ₩9,161 | ₩9,563 | ₩8,705 | ₩9,550 | +4.25% | 22.6만 |
|---|
| 2026.02.25 | ₩9,013 | ₩9,416 | ₩8,832 | ₩9,134 | +1.34% | 28.2만 |
|---|
| 2026.02.24 | ₩8,423 | ₩9,054 | ₩8,423 | ₩8,839 | +4.94% | 22.7만 |
|---|
| 2026.02.23 | ₩8,168 | ₩8,678 | ₩7,981 | ₩8,329 | +1.97% | 22.5만 |
|---|
| 2026.02.20 | ₩8,477 | ₩8,624 | ₩8,075 | ₩8,289 | -2.22% | 47만 |
|---|
| 2026.02.19 | ₩7,981 | ₩8,792 | ₩7,940 | ₩8,624 | +8.07% | 43.1만 |
|---|
| 2026.02.18 | ₩8,423 | ₩8,732 | ₩7,914 | ₩8,168 | -3.03% | 45.7만 |
|---|
| 2026.02.17 | ₩9,027 | ₩9,192 | ₩8,396 | ₩8,477 | -6.09% | 39.3만 |
|---|
| 2026.02.13 | ₩9,148 | ₩9,778 | ₩8,893 | ₩8,946 | -2.20% | 46.6만 |
|---|
| 2026.02.12 | ₩10,221 | ₩10,395 | ₩9,282 | ₩9,322 | -8.79% | 49.4만 |
|---|
| 2026.02.11 | ₩9,805 | ₩10,636 | ₩9,376 | ₩10,167 | +3.69% | 107.5만 |
|---|
| 2026.02.10 | ₩11,294 | ₩11,508 | ₩9,691 | ₩9,698 | -14.13% | 119.8만 |
|---|
| 2026.02.09 | ₩11,160 | ₩12,058 | ₩9,000 | ₩11,964 | +7.21% | 166.2만 |
|---|
| 2026.02.06 | ₩16,216 | ₩16,766 | ₩11,307 | ₩11,320 | -30.19% | 226.2만 |
|---|
| 2026.02.05 | ₩21,313 | ₩21,715 | ₩19,677 | ₩21,045 | -1.26% | 37만 |
|---|
| 2026.02.04 | ₩22,601 | ₩26,450 | ₩21,836 | ₩22,011 | -2.61% | 70.1만 |
|---|
| 2026.02.03 | ₩20,777 | ₩22,923 | ₩20,522 | ₩22,306 | +7.36% | 59.2만 |
|---|
| 2026.02.02 | ₩20,173 | ₩21,555 | ₩19,895 | ₩20,294 | +0.60% | 31.7만 |
|---|
| 2026.01.30 | ₩21,407 | ₩21,541 | ₩19,871 | ₩20,267 | -5.33% | 19.8만 |
|---|
| 2026.01.29 | ₩23,338 | ₩23,707 | ₩21,561 | ₩21,984 | -5.80% | 13.7만 |
|---|
| 2026.01.28 | ₩22,292 | ₩23,030 | ₩21,595 | ₩23,030 | +3.31% | 14.9만 |
|---|
| 2026.01.27 | ₩21,541 | ₩22,373 | ₩21,273 | ₩22,279 | +3.42% | 16.1만 |
|---|
| 2026.01.26 | ₩23,473 | ₩23,473 | ₩21,052 | ₩21,541 | -8.23% | 21.6만 |
|---|
| 2026.01.23 | ₩24,103 | ₩24,224 | ₩23,017 | ₩23,245 | -3.56% | 12.7만 |
|---|
| 2026.01.22 | ₩24,143 | ₩24,599 | ₩23,777 | ₩23,915 | -0.94% | 28.6만 |
|---|
| 2026.01.21 | ₩22,896 | ₩23,900 | ₩22,681 | ₩23,741 | +3.69% | 16.7만 |
|---|
| 2026.01.20 | ₩22,359 | ₩23,432 | ₩22,139 | ₩22,547 | +0.84% | 15.2만 |
|---|
| 2026.01.16 | ₩23,955 | ₩24,586 | ₩23,365 | ₩23,942 | -0.06% | 21.7만 |
|---|
| 2026.01.15 | ₩24,666 | ₩24,666 | ₩23,238 | ₩23,647 | -4.13% | 24.8만 |
|---|
| 2026.01.14 | ₩23,620 | ₩24,613 | ₩23,379 | ₩24,157 | +2.27% | 25.9만 |
|---|
| 2026.01.13 | ₩24,398 | ₩24,699 | ₩23,218 | ₩23,634 | -3.13% | 12만 |
|---|
| 2026.01.12 | ₩22,829 | ₩25,176 | ₩21,950 | ₩24,143 | +5.76% | 23.5만 |
|---|
| 2026.01.09 | ₩23,204 | ₩23,365 | ₩22,708 | ₩22,802 | -1.73% | 18.3만 |
|---|
| 2026.01.08 | ₩23,124 | ₩23,466 | ₩22,587 | ₩22,856 | -1.16% | 23.7만 |
|---|
| 2026.01.07 | ₩23,406 | ₩23,907 | ₩23,084 | ₩23,245 | -0.69% | 28.9만 |
|---|
| 2026.01.06 | ₩22,949 | ₩23,942 | ₩22,507 | ₩23,660 | +3.10% | 27.8만 |
|---|
| 2026.01.05 | ₩22,413 | ₩24,157 | ₩21,903 | ₩22,802 | +1.74% | 29만 |
|---|
| 2026.01.02 | ₩21,072 | ₩22,288 | ₩20,602 | ₩22,024 | +4.52% | 9.2만 |
|---|
| 2025.12.31 | ₩20,911 | ₩21,179 | ₩20,401 | ₩20,803 | -0.51% | 8.4만 |
|---|
| 2025.12.30 | ₩21,327 | ₩21,327 | ₩20,620 | ₩20,884 | -2.08% | 7.4만 |
|---|
| 2025.12.29 | ₩21,353 | ₩22,011 | ₩20,892 | ₩21,327 | -0.13% | 9.6만 |
|---|
| 2025.12.26 | ₩22,493 | ₩22,909 | ₩21,380 | ₩21,796 | -3.10% | 10.4만 |
|---|
| 2025.12.24 | ₩21,394 | ₩22,916 | ₩21,394 | ₩22,426 | +4.83% | 9만 |
|---|
| 2025.12.23 | ₩21,259 | ₩21,789 | ₩20,844 | ₩21,608 | +1.64% | 8.2만 |
|---|
| 2025.12.22 | ₩20,696 | ₩21,887 | ₩20,642 | ₩21,353 | +3.18% | 12.9만 |
|---|
| 2025.12.19 | ₩19,529 | ₩21,233 | ₩19,529 | ₩20,642 | +5.70% | 45.5만 |
|---|
| 2025.12.18 | ₩19,194 | ₩19,851 | ₩18,778 | ₩19,462 | +1.40% | 17.8만 |
|---|
| 2025.12.17 | ₩21,139 | ₩21,447 | ₩18,657 | ₩18,671 | -11.68% | 30.4만 |
|---|
| 2025.12.16 | ₩21,715 | ₩21,876 | ₩20,294 | ₩21,058 | -3.03% | 24.9만 |
|---|
| 2025.12.15 | ₩22,815 | ₩22,815 | ₩21,273 | ₩21,823 | -4.35% | 24.7만 |
|---|
| 2025.12.12 | ₩23,942 | ₩24,546 | ₩22,762 | ₩22,815 | -4.71% | 10.2만 |
|---|
| 2025.12.11 | ₩23,660 | ₩24,546 | ₩23,151 | ₩23,835 | +0.74% | 20.5만 |
|---|
| 2025.12.10 | ₩23,177 | ₩24,143 | ₩22,755 | ₩23,915 | +3.18% | 14.7만 |
|---|
| 2025.12.09 | ₩22,869 | ₩23,298 | ₩22,507 | ₩23,030 | +0.70% | 12.6만 |
|---|
| 2025.12.08 | ₩22,534 | ₩23,070 | ₩22,138 | ₩22,949 | +1.85% | 21.6만 |
|---|
| 2025.12.05 | ₩23,030 | ₩23,439 | ₩22,239 | ₩22,426 | -2.62% | 19.4만 |
|---|
| 2025.12.04 | ₩21,903 | ₩23,459 | ₩21,394 | ₩23,003 | +5.02% | 26.7만 |
|---|
| 2025.12.03 | ₩20,401 | ₩22,037 | ₩20,321 | ₩21,850 | +7.10% | 22.8만 |
|---|
| 2025.12.02 | ₩19,449 | ₩20,629 | ₩19,288 | ₩20,401 | +4.90% | 18.3만 |
|---|
| 2025.12.01 | ₩19,046 | ₩20,079 | ₩18,508 | ₩19,422 | +1.97% | 13.9만 |
|---|
| 2025.11.28 | ₩19,033 | ₩19,704 | ₩18,765 | ₩19,341 | +1.62% | 5.5만 |
|---|
| 2025.11.26 | ₩17,423 | ₩19,248 | ₩16,927 | ₩18,993 | +9.01% | 13.5만 |
|---|
| 2025.11.25 | ₩17,008 | ₩17,866 | ₩16,645 | ₩17,289 | +1.66% | 15.8만 |
|---|
| 2025.11.24 | ₩16,377 | ₩16,987 | ₩16,270 | ₩16,847 | +2.87% | 22.4만 |
|---|
| 2025.11.21 | ₩16,028 | ₩16,471 | ₩15,599 | ₩16,310 | +1.76% | 18.1만 |
|---|
| 2025.11.20 | ₩17,973 | ₩18,644 | ₩16,042 | ₩16,055 | -10.67% | 23.6만 |
|---|
| 2025.11.19 | ₩17,370 | ₩17,786 | ₩16,645 | ₩17,249 | -0.69% | 15.2만 |
|---|
| 2025.11.18 | ₩16,940 | ₩17,671 | ₩16,847 | ₩17,303 | +2.14% | 18.7만 |
|---|
| 2025.11.17 | ₩18,054 | ₩18,765 | ₩16,847 | ₩17,088 | -5.35% | 23.8만 |
|---|
| 2025.11.14 | ₩17,692 | ₩18,822 | ₩17,557 | ₩18,228 | +3.03% | 15.6만 |
|---|
| 2025.11.13 | ₩19,046 | ₩19,154 | ₩17,812 | ₩18,268 | -4.08% | 24.5만 |
|---|
| 2025.11.12 | ₩17,933 | ₩19,650 | ₩17,831 | ₩19,382 | +8.08% | 17만 |
|---|
| 2025.11.11 | ₩17,504 | ₩18,067 | ₩17,262 | ₩17,960 | +2.61% | 12.1만 |
|---|
| 2025.11.10 | ₩17,920 | ₩18,912 | ₩17,678 | ₩17,759 | -0.90% | 21.6만 |
|---|
| 2025.11.07 | ₩15,814 | ₩17,383 | ₩15,385 | ₩17,289 | +9.33% | 22.3만 |
|---|
| 2025.11.06 | ₩16,444 | ₩16,900 | ₩15,599 | ₩16,136 | -1.88% | 16.9만 |
|---|
| 2025.11.05 | ₩16,149 | ₩16,975 | ₩16,042 | ₩16,310 | +1.00% | 21.8만 |
|---|
| 2025.11.04 | ₩17,101 | ₩18,094 | ₩16,042 | ₩16,149 | -5.57% | 19.8만 |
|---|
| 2025.11.03 | ₩17,906 | ₩18,476 | ₩17,289 | ₩17,611 | -1.65% | 13.5만 |
|---|
| 2025.10.31 | ₩17,182 | ₩18,201 | ₩16,847 | ₩18,107 | +5.39% | 22.3만 |
|---|
| 2025.10.30 | ₩17,329 | ₩17,450 | ₩16,847 | ₩17,034 | -1.70% | 18.9만 |
|---|
| 2025.10.29 | ₩18,174 | ₩18,510 | ₩17,128 | ₩17,544 | -3.47% | 21.2만 |
|---|
| 2025.10.28 | ₩18,416 | ₩18,570 | ₩17,598 | ₩18,094 | -1.75% | 31.5만 |
|---|
| 2025.10.27 | ₩22,493 | ₩22,493 | ₩18,201 | ₩18,228 | -18.96% | 54.4만 |
|---|
| 2025.10.24 | ₩25,189 | ₩25,324 | ₩21,246 | ₩22,829 | -9.37% | 39만 |
|---|
| 2025.10.23 | ₩23,070 | ₩24,006 | ₩22,480 | ₩23,312 | +1.05% | 17.5만 |
|---|
| 2025.10.22 | ₩23,017 | ₩23,996 | ₩22,024 | ₩22,856 | -0.70% | 14.2만 |
|---|
| 2025.10.21 | ₩25,203 | ₩25,485 | ₩23,540 | ₩23,660 | -6.12% | 17.7만 |
|---|
| 2025.10.20 | ₩24,224 | ₩25,270 | ₩23,781 | ₩25,203 | +4.04% | 16.5만 |
|---|
| 2025.10.17 | ₩22,239 | ₩23,835 | ₩22,239 | ₩23,741 | +6.76% | 27.5만 |
|---|
| 2025.10.16 | ₩25,203 | ₩25,739 | ₩22,292 | ₩22,346 | -11.34% | 24.4만 |
|---|
| 2025.10.15 | ₩27,107 | ₩27,255 | ₩23,553 | ₩25,055 | -7.57% | 44.3만 |
|---|
| 2025.10.14 | ₩26,048 | ₩26,741 | ₩24,461 | ₩26,584 | +2.06% | 22.6만 |
|---|
| 2025.10.13 | ₩25,109 | ₩26,423 | ₩24,894 | ₩26,048 | +3.74% | 23.4만 |
|---|
| 2025.10.10 | ₩25,028 | ₩26,517 | ₩24,143 | ₩24,465 | -2.25% | 43.8만 |
|---|