시장 데이터를 불러오는 중
전체 종목
Electra Battery Materials Corporation - Common Stock 과거 주가
Electra Battery Materials Corporation - Common Stock · ELBM · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Electra Battery Materials Corporation - Common Stock · ELBM · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩686 | ₩686 | ₩657 | ₩658 | -4.10% | 23.1만 |
| 2026.10.08 | ₩663 | ₩679 | ₩663 | ₩674 | +1.62% | 47.9만 |
| 2026.10.07 | ₩677 | ₩694 | ₩663 | ₩665 | -1.78% | 31.9만 |
| 2026.10.06 | ₩679 | ₩694 | ₩670 | ₩679 | 0.00% | 21.9만 |
| 2026.10.05 | ₩670 | ₩698 | ₩670 | ₩683 | +2.00% | 53.7만 |
| 2026.10.02 | ₩671 | ₩689 | ₩667 | ₩669 | -0.40% | 23만 |
| 2026.10.01 | ₩691 | ₩693 | ₩663 | ₩670 | -3.10% | 31만 |
| 2026.09.30 | ₩686 | ₩690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩665 |
| -3.13% |
| 48.8만 |
| 2026.09.29 | ₩710 | ₩710 | ₩677 | ₩681 | -4.15% | 53.4만 |
|---|
| 2026.09.28 | ₩721 | ₩724 | ₩705 | ₩710 | -1.49% | 18.8만 |
|---|
| 2026.09.25 | ₩712 | ₩733 | ₩710 | ₩721 | +1.32% | 11.3만 |
|---|
| 2026.09.24 | ₩729 | ₩729 | ₩697 | ₩706 | -3.13% | 21.7만 |
|---|
| 2026.09.23 | ₩764 | ₩779 | ₩718 | ₩729 | -4.56% | 33.1만 |
|---|
| 2026.09.22 | ₩784 | ₩801 | ₩756 | ₩772 | -1.54% | 31.9만 |
|---|
| 2026.09.21 | ₩744 | ₩791 | ₩744 | ₩776 | +4.32% | 40.3만 |
|---|
| 2026.09.18 | ₩750 | ₩750 | ₩724 | ₩748 | -0.36% | 17.1만 |
|---|
| 2026.09.17 | ₩737 | ₩750 | ₩737 | ₩737 | 0.00% | 34.5만 |
|---|
| 2026.09.16 | ₩754 | ₩773 | ₩714 | ₩717 | -4.97% | 50.3만 |
|---|
| 2026.09.15 | ₩701 | ₩724 | ₩699 | ₩712 | +1.53% | 26.8만 |
|---|
| 2026.09.14 | ₩697 | ₩737 | ₩693 | ₩706 | +1.35% | 47.2만 |
|---|
| 2026.09.11 | ₩737 | ₩748 | ₩699 | ₩699 | -5.09% | 38만 |
|---|
| 2026.09.10 | ₩777 | ₩791 | ₩710 | ₩724 | -6.90% | 47.5만 |
|---|
| 2026.09.09 | ₩797 | ₩801 | ₩764 | ₩766 | -3.87% | 19.6만 |
|---|
| 2026.09.08 | ₩792 | ₩804 | ₩777 | ₩788 | -0.51% | 25.3만 |
|---|
| 2026.09.04 | ₩773 | ₩800 | ₩745 | ₩796 | +2.95% | 41만 |
|---|
| 2026.09.03 | ₩750 | ₩789 | ₩745 | ₩754 | +0.54% | 46.8만 |
|---|
| 2026.09.02 | ₩779 | ₩801 | ₩757 | ₩762 | -2.07% | 37.7만 |
|---|
| 2026.09.01 | ₩799 | ₩825 | ₩777 | ₩789 | -1.17% | 59만 |
|---|
| 2026.08.31 | ₩805 | ₩817 | ₩797 | ₩797 | -1.00% | 24.8만 |
|---|
| 2026.08.28 | ₩851 | ₩851 | ₩804 | ₩813 | -4.41% | 31.9만 |
|---|
| 2026.08.27 | ₩815 | ₩835 | ₩813 | ₩832 | +2.14% | 33.7만 |
|---|
| 2026.08.26 | ₩843 | ₩843 | ₩797 | ₩812 | -3.66% | 24.5만 |
|---|
| 2026.08.25 | ₩812 | ₩827 | ₩805 | ₩823 | +1.32% | 22만 |
|---|
| 2026.08.24 | ₩851 | ₩851 | ₩792 | ₩801 | -5.83% | 28.4만 |
|---|
| 2026.08.21 | ₩847 | ₩868 | ₩831 | ₩844 | -0.32% | 51.3만 |
|---|
| 2026.08.20 | ₩823 | ₩852 | ₩788 | ₩808 | -1.79% | 91.8만 |
|---|
| 2026.08.19 | ₩777 | ₩831 | ₩777 | ₩812 | +4.48% | 44.9만 |
|---|
| 2026.08.18 | ₩783 | ₩783 | ₩754 | ₩773 | -1.20% | 24.4만 |
|---|
| 2026.08.17 | ₩791 | ₩791 | ₩764 | ₩766 | -3.05% | 26.3만 |
|---|
| 2026.08.14 | ₩785 | ₩800 | ₩777 | ₩791 | +0.68% | 26.1만 |
|---|
| 2026.08.13 | ₩812 | ₩831 | ₩779 | ₩789 | -2.81% | 16.8만 |
|---|
| 2026.08.12 | ₩817 | ₩836 | ₩792 | ₩812 | -0.66% | 16만 |
|---|
| 2026.08.11 | ₩805 | ₩812 | ₩785 | ₩811 | +0.67% | 31.2만 |
|---|
| 2026.08.10 | ₩817 | ₩832 | ₩766 | ₩829 | +1.48% | 40.3만 |
|---|
| 2026.08.07 | ₩850 | ₩850 | ₩777 | ₩804 | -5.36% | 92.2만 |
|---|
| 2026.08.06 | ₩817 | ₩868 | ₩762 | ₩838 | +2.46% | 81.7만 |
|---|
| 2026.08.05 | ₩744 | ₩804 | ₩724 | ₩797 | +7.21% | 47.1만 |
|---|
| 2026.08.04 | ₩669 | ₩741 | ₩659 | ₩729 | +9.02% | 37.2만 |
|---|
| 2026.08.03 | ₩687 | ₩690 | ₩651 | ₩657 | -4.48% | 44.4만 |
|---|
| 2026.07.31 | ₩683 | ₩704 | ₩670 | ₩689 | +0.78% | 39.1만 |
|---|
| 2026.07.30 | ₩657 | ₩690 | ₩657 | ₩678 | +3.27% | 37.8만 |
|---|
| 2026.07.29 | ₩683 | ₩701 | ₩661 | ₩667 | -2.35% | 49.4만 |
|---|
| 2026.07.28 | ₩683 | ₩697 | ₩669 | ₩689 | +0.78% | 28.9만 |
|---|
| 2026.07.27 | ₩697 | ₩702 | ₩679 | ₩689 | -1.15% | 23.6만 |
|---|
| 2026.07.24 | ₩710 | ₩721 | ₩670 | ₩677 | -4.72% | 33.9만 |
|---|
| 2026.07.23 | ₩726 | ₩730 | ₩704 | ₩710 | -2.21% | 17만 |
|---|
| 2026.07.22 | ₩748 | ₩761 | ₩717 | ₩732 | -2.15% | 27.5만 |
|---|
| 2026.07.21 | ₩694 | ₩726 | ₩673 | ₩701 | +0.97% | 20.8만 |
|---|
| 2026.07.20 | ₩691 | ₩713 | ₩667 | ₩691 | 0.00% | 40.2만 |
|---|
| 2026.07.17 | ₩713 | ₩717 | ₩671 | ₩671 | -5.83% | 58.7만 |
|---|
| 2026.07.16 | ₩754 | ₩764 | ₩721 | ₩721 | -4.44% | 29.2만 |
|---|
| 2026.07.15 | ₩758 | ₩785 | ₩749 | ₩764 | +0.71% | 7.7만 |
|---|
| 2026.07.14 | ₩750 | ₩803 | ₩750 | ₩773 | +3.04% | 34.2만 |
|---|
| 2026.07.13 | ₩757 | ₩757 | ₩726 | ₩745 | -1.59% | 28.4만 |
|---|
| 2026.07.10 | ₩773 | ₩773 | ₩750 | ₩762 | -1.39% | 15.6만 |
|---|
| 2026.07.09 | ₩777 | ₩777 | ₩740 | ₩773 | -0.52% | 16.8만 |
|---|
| 2026.07.08 | ₩753 | ₩765 | ₩732 | ₩758 | +0.71% | 25.8만 |
|---|
| 2026.07.07 | ₩762 | ₩769 | ₩717 | ₩765 | +0.35% | 68.6만 |
|---|
| 2026.07.06 | ₩764 | ₩776 | ₩756 | ₩762 | -0.18% | 20.1만 |
|---|
| 2026.07.02 | ₩793 | ₩813 | ₩737 | ₩754 | -4.90% | 39만 |
|---|
| 2026.07.01 | ₩808 | ₩817 | ₩764 | ₩775 | -4.15% | 30.3만 |
|---|
| 2026.06.30 | ₩728 | ₩811 | ₩716 | ₩809 | +11.23% | 77.8만 |
|---|
| 2026.06.29 | ₩697 | ₩721 | ₩671 | ₩705 | +1.15% | 32.1만 |
|---|
| 2026.06.26 | ₩683 | ₩712 | ₩677 | ₩697 | +1.96% | 52.4만 |
|---|
| 2026.06.25 | ₩697 | ₩720 | ₩681 | ₩697 | 0.00% | 50만 |
|---|
| 2026.06.24 | ₩764 | ₩766 | ₩686 | ₩712 | -6.84% | 88.4만 |
|---|
| 2026.06.23 | ₩777 | ₩799 | ₩741 | ₩756 | -2.76% | 33.9만 |
|---|
| 2026.06.22 | ₩791 | ₩804 | ₩768 | ₩769 | -2.71% | 34.3만 |
|---|
| 2026.06.18 | ₩777 | ₩797 | ₩764 | ₩764 | -1.72% | 54.5만 |
|---|
| 2026.06.17 | ₩811 | ₩843 | ₩756 | ₩760 | -6.28% | 75만 |
|---|
| 2026.06.16 | ₩825 | ₩831 | ₩804 | ₩817 | -0.97% | 39.7만 |
|---|
| 2026.06.15 | ₩844 | ₩854 | ₩821 | ₩825 | -2.22% | 42.2만 |
|---|
| 2026.06.12 | ₩854 | ₩864 | ₩792 | ₩800 | -6.28% | 76.8만 |
|---|
| 2026.06.11 | ₩829 | ₩858 | ₩800 | ₩842 | +1.45% | 34.3만 |
|---|
| 2026.06.10 | ₩799 | ₩858 | ₩789 | ₩824 | +3.19% | 90.8만 |
|---|
| 2026.06.09 | ₩859 | ₩892 | ₩791 | ₩817 | -4.84% | 70.6만 |
|---|
| 2026.06.08 | ₩894 | ₩903 | ₩825 | ₩833 | -6.75% | 65.4만 |
|---|
| 2026.06.05 | ₩965 | ₩967 | ₩852 | ₩864 | -10.42% | 135.3만 |
|---|
| 2026.06.04 | ₩915 | ₩966 | ₩905 | ₩938 | +2.49% | 85만 |
|---|
| 2026.06.03 | ₩965 | ₩978 | ₩890 | ₩890 | -7.78% | 94.9만 |
|---|
| 2026.06.02 | ₩945 | ₩1,032 | ₩925 | ₩994 | +5.25% | 281.1만 |
|---|
| 2026.06.01 | ₩887 | ₩965 | ₩886 | ₩935 | +5.44% | 251.7만 |
|---|
| 2026.05.29 | ₩886 | ₩898 | ₩850 | ₩875 | -1.21% | 219.6만 |
|---|
| 2026.05.28 | ₩813 | ₩839 | ₩803 | ₩824 | +1.32% | 67.6만 |
|---|
| 2026.05.27 | ₩848 | ₩848 | ₩812 | ₩823 | -3.00% | 33.5만 |
|---|
| 2026.05.26 | ₩817 | ₩863 | ₩817 | ₩848 | +3.77% | 68.5만 |
|---|
| 2026.05.22 | ₩811 | ₩838 | ₩804 | ₩821 | +1.32% | 54.8만 |
|---|
| 2026.05.21 | ₩795 | ₩839 | ₩791 | ₩817 | +2.87% | 42.1만 |
|---|
| 2026.05.20 | ₩779 | ₩823 | ₩768 | ₩808 | +3.79% | 43만 |
|---|
| 2026.05.19 | ₩784 | ₩791 | ₩749 | ₩760 | -3.08% | 69.5만 |
|---|
| 2026.05.18 | ₩807 | ₩819 | ₩764 | ₩771 | -4.49% | 47.1만 |
|---|
| 2026.05.15 | ₩804 | ₩819 | ₩788 | ₩803 | -0.17% | 63.7만 |
|---|
| 2026.05.14 | ₩827 | ₩831 | ₩804 | ₩831 | +0.49% | 61.8만 |
|---|
| 2026.05.13 | ₩831 | ₩856 | ₩817 | ₩827 | -0.48% | 61.1만 |
|---|
| 2026.05.12 | ₩855 | ₩858 | ₩813 | ₩833 | -2.51% | 92.7만 |
|---|
| 2026.05.11 | ₩851 | ₩886 | ₩844 | ₩860 | +1.10% | 61.2만 |
|---|
| 2026.05.08 | ₩884 | ₩909 | ₩831 | ₩863 | -2.42% | 84.5만 |
|---|
| 2026.05.07 | ₩907 | ₩907 | ₩858 | ₩880 | -2.95% | 119.3만 |
|---|
| 2026.05.06 | ₩922 | ₩922 | ₩871 | ₩879 | -4.65% | 148.9만 |
|---|
| 2026.05.05 | ₩854 | ₩898 | ₩844 | ₩878 | +2.83% | 418.3만 |
|---|
| 2026.05.04 | ₩937 | ₩978 | ₩788 | ₩807 | -13.88% | 907.1만 |
|---|
| 2026.05.01 | ₩820 | ₩820 | ₩777 | ₩787 | -4.08% | 26.5만 |
|---|
| 2026.04.30 | ₩760 | ₩874 | ₩758 | ₩811 | +6.70% | 58.3만 |
|---|
| 2026.04.29 | ₩804 | ₩804 | ₩740 | ₩752 | -6.50% | 48.2만 |
|---|
| 2026.04.28 | ₩820 | ₩831 | ₩792 | ₩796 | -2.94% | 36.6만 |
|---|
| 2026.04.27 | ₩844 | ₩862 | ₩820 | ₩823 | -2.54% | 31.3만 |
|---|
| 2026.04.24 | ₩812 | ₩843 | ₩801 | ₩843 | +3.80% | 34.2만 |
|---|
| 2026.04.23 | ₩844 | ₩844 | ₩788 | ₩793 | -6.03% | 60만 |
|---|
| 2026.04.22 | ₩836 | ₩879 | ₩811 | ₩823 | -1.60% | 83.3만 |
|---|
| 2026.04.21 | ₩884 | ₩913 | ₩828 | ₩854 | -3.48% | 96.1만 |
|---|
| 2026.04.20 | ₩925 | ₩925 | ₩880 | ₩910 | -1.59% | 43.7만 |
|---|
| 2026.04.17 | ₩875 | ₩950 | ₩871 | ₩905 | +3.37% | 106.5만 |
|---|
| 2026.04.16 | ₩905 | ₩918 | ₩867 | ₩902 | -0.30% | 115.2만 |
|---|
| 2026.04.15 | ₩828 | ₩906 | ₩823 | ₩906 | +9.39% | 88.9만 |
|---|
| 2026.04.14 | ₩803 | ₩894 | ₩803 | ₩848 | +5.68% | 99.3만 |
|---|
| 2026.04.13 | ₩784 | ₩824 | ₩780 | ₩809 | +3.25% | 44만 |
|---|
| 2026.04.10 | ₩783 | ₩817 | ₩762 | ₩792 | +1.20% | 60.1만 |
|---|
| 2026.04.09 | ₩795 | ₩815 | ₩752 | ₩758 | -4.55% | 68.4만 |
|---|
| 2026.04.08 | ₩817 | ₩844 | ₩766 | ₩780 | -4.59% | 58.1만 |
|---|
| 2026.04.07 | ₩833 | ₩833 | ₩768 | ₩768 | -7.88% | 41.1만 |
|---|
| 2026.04.06 | ₩804 | ₩871 | ₩804 | ₩829 | +3.17% | 45.4만 |
|---|
| 2026.04.02 | ₩754 | ₩804 | ₩737 | ₩793 | +5.15% | 38.7만 |
|---|
| 2026.04.01 | ₩768 | ₩831 | ₩768 | ₩779 | +1.40% | 81.1만 |
|---|
| 2026.03.31 | ₩697 | ₩764 | ₩686 | ₩750 | +7.69% | 66.5만 |
|---|
| 2026.03.30 | ₩737 | ₩737 | ₩670 | ₩674 | -8.55% | 53.4만 |
|---|
| 2026.03.27 | ₩752 | ₩773 | ₩717 | ₩733 | -2.50% | 67.3만 |
|---|
| 2026.03.26 | ₩769 | ₩796 | ₩750 | ₩750 | -2.44% | 32.8만 |
|---|
| 2026.03.25 | ₩768 | ₩809 | ₩764 | ₩777 | +1.22% | 44.4만 |
|---|
| 2026.03.24 | ₩777 | ₩792 | ₩750 | ₩756 | -2.76% | 64.3만 |
|---|
| 2026.03.23 | ₩748 | ₩804 | ₩729 | ₩779 | +4.12% | 86.2만 |
|---|
| 2026.03.20 | ₩771 | ₩791 | ₩717 | ₩730 | -5.22% | 125.5만 |
|---|
| 2026.03.19 | ₩776 | ₩799 | ₩746 | ₩769 | -0.86% | 119.5만 |
|---|
| 2026.03.18 | ₩858 | ₩858 | ₩784 | ₩797 | -7.03% | 140.6만 |
|---|
| 2026.03.17 | ₩880 | ₩898 | ₩852 | ₩852 | -3.20% | 62.5만 |
|---|
| 2026.03.16 | ₩892 | ₩905 | ₩871 | ₩875 | -1.95% | 50.1만 |
|---|
| 2026.03.13 | ₩939 | ₩949 | ₩864 | ₩872 | -7.13% | 101.2만 |
|---|
| 2026.03.12 | ₩978 | ₩986 | ₩914 | ₩914 | -6.58% | 32.2만 |
|---|
| 2026.03.11 | ₩938 | ₩989 | ₩938 | ₩943 | +0.57% | 42.2만 |
|---|
| 2026.03.10 | ₩925 | ₩1,032 | ₩911 | ₩972 | +5.07% | 163.7만 |
|---|
| 2026.03.09 | ₩915 | ₩917 | ₩860 | ₩892 | -2.49% | 118.3만 |
|---|
| 2026.03.06 | ₩925 | ₩963 | ₩898 | ₩931 | +0.72% | 122.5만 |
|---|
| 2026.03.05 | ₩951 | ₩998 | ₩945 | ₩963 | +1.27% | 72.1만 |
|---|
| 2026.03.04 | ₩930 | ₩1,001 | ₩925 | ₩1,000 | +7.49% | 84.5만 |
|---|
| 2026.03.03 | ₩998 | ₩998 | ₩938 | ₩974 | -2.42% | 150.2만 |
|---|
| 2026.03.02 | ₩988 | ₩1,002 | ₩972 | ₩985 | -0.27% | 74.9만 |
|---|
| 2026.02.27 | ₩1,085 | ₩1,085 | ₩985 | ₩985 | -9.26% | 184.9만 |
|---|
| 2026.02.26 | ₩1,089 | ₩1,089 | ₩1,055 | ₩1,056 | -3.08% | 45.9만 |
|---|
| 2026.02.25 | ₩1,072 | ₩1,085 | ₩1,059 | ₩1,071 | -0.12% | 55.6만 |
|---|
| 2026.02.24 | ₩1,085 | ₩1,112 | ₩1,045 | ₩1,045 | -3.70% | 70.2만 |
|---|
| 2026.02.23 | ₩1,083 | ₩1,126 | ₩1,059 | ₩1,075 | -0.74% | 94만 |
|---|
| 2026.02.20 | ₩1,143 | ₩1,166 | ₩1,103 | ₩1,123 | -1.76% | 66.4만 |
|---|
| 2026.02.19 | ₩1,132 | ₩1,154 | ₩1,128 | ₩1,144 | +1.07% | 19.7만 |
|---|
| 2026.02.18 | ₩1,146 | ₩1,166 | ₩1,126 | ₩1,127 | -1.64% | 28.6만 |
|---|
| 2026.02.17 | ₩1,139 | ₩1,146 | ₩1,106 | ₩1,126 | -1.18% | 62.1만 |
|---|
| 2026.02.13 | ₩1,132 | ₩1,186 | ₩1,132 | ₩1,154 | +1.89% | 37.1만 |
|---|
| 2026.02.12 | ₩1,175 | ₩1,189 | ₩1,116 | ₩1,126 | -4.22% | 54.5만 |
|---|
| 2026.02.11 | ₩1,244 | ₩1,260 | ₩1,173 | ₩1,179 | -5.17% | 42.6만 |
|---|
| 2026.02.10 | ₩1,223 | ₩1,260 | ₩1,193 | ₩1,193 | -2.52% | 46.5만 |
|---|
| 2026.02.09 | ₩1,203 | ₩1,233 | ₩1,179 | ₩1,213 | +0.78% | 61.3만 |
|---|
| 2026.02.06 | ₩1,159 | ₩1,246 | ₩1,130 | ₩1,206 | +4.05% | 98.8만 |
|---|
| 2026.02.05 | ₩1,179 | ₩1,218 | ₩1,130 | ₩1,150 | -2.50% | 156만 |
|---|
| 2026.02.04 | ₩1,241 | ₩1,273 | ₩1,179 | ₩1,260 | +1.51% | 118.9만 |
|---|
| 2026.02.03 | ₩1,273 | ₩1,313 | ₩1,195 | ₩1,300 | +2.11% | 199.2만 |
|---|
| 2026.02.02 | ₩1,260 | ₩1,273 | ₩1,206 | ₩1,222 | -2.98% | 78.8만 |
|---|
| 2026.01.30 | ₩1,281 | ₩1,353 | ₩1,206 | ₩1,219 | -4.81% | 176.1만 |
|---|
| 2026.01.29 | ₩1,394 | ₩1,420 | ₩1,273 | ₩1,353 | -2.88% | 154.9만 |
|---|
| 2026.01.28 | ₩1,407 | ₩1,427 | ₩1,353 | ₩1,420 | +0.95% | 98.4만 |
|---|
| 2026.01.27 | ₩1,420 | ₩1,447 | ₩1,313 | ₩1,380 | -2.83% | 169.1만 |
|---|
| 2026.01.26 | ₩1,608 | ₩1,648 | ₩1,380 | ₩1,394 | -13.33% | 367.3만 |
|---|
| 2026.01.23 | ₩1,662 | ₩1,675 | ₩1,541 | ₩1,595 | -4.03% | 340.7만 |
|---|
| 2026.01.22 | ₩1,420 | ₩1,621 | ₩1,367 | ₩1,595 | +12.26% | 512.6만 |
|---|
| 2026.01.21 | ₩1,294 | ₩1,473 | ₩1,285 | ₩1,394 | +7.66% | 449.2만 |
|---|
| 2026.01.20 | ₩1,245 | ₩1,312 | ₩1,237 | ₩1,273 | +2.26% | 128.3만 |
|---|
| 2026.01.16 | ₩1,193 | ₩1,253 | ₩1,179 | ₩1,229 | +3.03% | 93.6만 |
|---|
| 2026.01.15 | ₩1,253 | ₩1,253 | ₩1,193 | ₩1,193 | -4.81% | 90.5만 |
|---|
| 2026.01.14 | ₩1,207 | ₩1,253 | ₩1,206 | ₩1,207 | 0.00% | 80만 |
|---|
| 2026.01.13 | ₩1,273 | ₩1,273 | ₩1,213 | ₩1,213 | -4.74% | 48.2만 |
|---|
| 2026.01.12 | ₩1,226 | ₩1,274 | ₩1,226 | ₩1,268 | +3.39% | 85.2만 |
|---|
| 2026.01.09 | ₩1,258 | ₩1,297 | ₩1,219 | ₩1,219 | -3.09% | 64만 |
|---|
| 2026.01.08 | ₩1,273 | ₩1,273 | ₩1,219 | ₩1,219 | -4.21% | 45.1만 |
|---|
| 2026.01.07 | ₩1,266 | ₩1,293 | ₩1,229 | ₩1,253 | -1.06% | 76.8만 |
|---|
| 2026.01.06 | ₩1,260 | ₩1,273 | ₩1,193 | ₩1,222 | -2.98% | 60.1만 |
|---|
| 2026.01.05 | ₩1,219 | ₩1,281 | ₩1,217 | ₩1,217 | -0.22% | 101.9만 |
|---|
| 2026.01.02 | ₩1,126 | ₩1,218 | ₩1,112 | ₩1,179 | +4.76% | 69.2만 |
|---|
| 2025.12.31 | ₩1,107 | ₩1,167 | ₩1,059 | ₩1,072 | -3.15% | 123.7만 |
|---|
| 2025.12.30 | ₩1,122 | ₩1,146 | ₩1,112 | ₩1,112 | -0.84% | 54.1만 |
|---|
| 2025.12.29 | ₩1,159 | ₩1,179 | ₩1,112 | ₩1,112 | -4.05% | 116.1만 |
|---|
| 2025.12.26 | ₩1,193 | ₩1,207 | ₩1,139 | ₩1,181 | -1.01% | 59.3만 |
|---|
| 2025.12.24 | ₩1,179 | ₩1,205 | ₩1,155 | ₩1,168 | -0.91% | 51.6만 |
|---|
| 2025.12.23 | ₩1,233 | ₩1,233 | ₩1,140 | ₩1,142 | -7.39% | 115.5만 |
|---|
| 2025.12.22 | ₩1,246 | ₩1,293 | ₩1,219 | ₩1,219 | -2.15% | 70.1만 |
|---|
| 2025.12.19 | ₩1,150 | ₩1,282 | ₩1,146 | ₩1,242 | +8.04% | 79.1만 |
|---|
| 2025.12.18 | ₩1,187 | ₩1,187 | ₩1,126 | ₩1,148 | -3.27% | 87.4만 |
|---|
| 2025.12.17 | ₩1,273 | ₩1,273 | ₩1,152 | ₩1,152 | -9.47% | 84.7만 |
|---|
| 2025.12.16 | ₩1,203 | ₩1,246 | ₩1,154 | ₩1,227 | +2.00% | 99.7만 |
|---|
| 2025.12.15 | ₩1,244 | ₩1,249 | ₩1,179 | ₩1,179 | -5.17% | 115.7만 |
|---|
| 2025.12.12 | ₩1,313 | ₩1,313 | ₩1,233 | ₩1,233 | -6.12% | 107.8만 |
|---|
| 2025.12.11 | ₩1,367 | ₩1,367 | ₩1,286 | ₩1,313 | -3.92% | 87.4만 |
|---|
| 2025.12.10 | ₩1,380 | ₩1,380 | ₩1,313 | ₩1,327 | -3.88% | 61.1만 |
|---|
| 2025.12.09 | ₩1,394 | ₩1,407 | ₩1,340 | ₩1,394 | 0.00% | 51.4만 |
|---|
| 2025.12.08 | ₩1,340 | ₩1,434 | ₩1,293 | ₩1,407 | +5.00% | 94.7만 |
|---|
| 2025.12.05 | ₩1,434 | ₩1,474 | ₩1,347 | ₩1,367 | -4.67% | 92.6만 |
|---|
| 2025.12.04 | ₩1,340 | ₩1,420 | ₩1,313 | ₩1,394 | +4.00% | 118.9만 |
|---|
| 2025.12.03 | ₩1,246 | ₩1,353 | ₩1,246 | ₩1,339 | +7.42% | 79.2만 |
|---|
| 2025.12.02 | ₩1,286 | ₩1,293 | ₩1,246 | ₩1,253 | -2.60% | 61.7만 |
|---|
| 2025.12.01 | ₩1,313 | ₩1,333 | ₩1,273 | ₩1,281 | -2.45% | 65.2만 |
|---|
| 2025.11.28 | ₩1,260 | ₩1,367 | ₩1,246 | ₩1,340 | +6.38% | 99.4만 |
|---|
| 2025.11.26 | ₩1,316 | ₩1,327 | ₩1,225 | ₩1,253 | -4.79% | 106.2만 |
|---|
| 2025.11.25 | ₩1,266 | ₩1,313 | ₩1,206 | ₩1,300 | +2.65% | 132.3만 |
|---|
| 2025.11.24 | ₩1,156 | ₩1,265 | ₩1,139 | ₩1,235 | +6.84% | 137.9만 |
|---|
| 2025.11.21 | ₩1,179 | ₩1,206 | ₩1,120 | ₩1,139 | -3.41% | 133.2만 |
|---|
| 2025.11.20 | ₩1,307 | ₩1,353 | ₩1,179 | ₩1,191 | -8.82% | 142.1만 |
|---|
| 2025.11.19 | ₩1,206 | ₩1,273 | ₩1,179 | ₩1,268 | +5.11% | 121.6만 |
|---|
| 2025.11.18 | ₩1,164 | ₩1,219 | ₩1,163 | ₩1,206 | +3.57% | 125.7만 |
|---|
| 2025.11.17 | ₩1,250 | ₩1,284 | ₩1,159 | ₩1,166 | -6.75% | 153.3만 |
|---|
| 2025.11.14 | ₩1,233 | ₩1,273 | ₩1,206 | ₩1,258 | +2.07% | 217만 |
|---|
| 2025.11.13 | ₩1,380 | ₩1,380 | ₩1,274 | ₩1,290 | -6.50% | 189.3만 |
|---|
| 2025.11.12 | ₩1,367 | ₩1,394 | ₩1,340 | ₩1,380 | +0.98% | 177.2만 |
|---|
| 2025.11.11 | ₩1,420 | ₩1,447 | ₩1,340 | ₩1,380 | -2.83% | 240.6만 |
|---|
| 2025.11.10 | ₩1,474 | ₩1,541 | ₩1,420 | ₩1,474 | 0.00% | 540만 |
|---|
| 2025.11.07 | ₩1,253 | ₩1,420 | ₩1,233 | ₩1,394 | +11.23% | 335.8만 |
|---|
| 2025.11.06 | ₩1,367 | ₩1,367 | ₩1,233 | ₩1,270 | -7.06% | 422.9만 |
|---|
| 2025.11.05 | ₩1,447 | ₩1,501 | ₩1,367 | ₩1,407 | -2.78% | 648.5만 |
|---|
| 2025.11.04 | ₩1,340 | ₩1,394 | ₩1,300 | ₩1,315 | -1.90% | 336.5만 |
|---|
| 2025.11.03 | ₩1,709 | ₩1,715 | ₩1,353 | ₩1,394 | -18.43% | 709.8만 |
|---|
| 2025.10.31 | ₩1,863 | ₩1,876 | ₩1,662 | ₩1,715 | -7.91% | 397.8만 |
|---|
| 2025.10.30 | ₩1,943 | ₩1,983 | ₩1,782 | ₩1,876 | -3.45% | 468.4만 |
|---|
| 2025.10.29 | ₩1,903 | ₩2,037 | ₩1,836 | ₩1,970 | +3.52% | 438.1만 |
|---|
| 2025.10.28 | ₩1,930 | ₩1,956 | ₩1,809 | ₩1,889 | -2.08% | 340.8만 |
|---|
| 2025.10.27 | ₩2,050 | ₩2,064 | ₩1,755 | ₩2,010 | -1.96% | 903.3만 |
|---|
| 2025.10.24 | ₩2,198 | ₩2,211 | ₩1,916 | ₩1,983 | -9.76% | 1244.2만 |
|---|
| 2025.10.23 | ₩2,466 | ₩2,559 | ₩2,090 | ₩2,305 | -6.52% | 2235.3만 |
|---|
| 2025.10.22 | ₩2,010 | ₩2,419 | ₩1,943 | ₩2,224 | +10.67% | 1544.1만 |
|---|
| 2025.10.21 | ₩2,345 | ₩2,423 | ₩2,144 | ₩2,211 | -5.71% | 981.4만 |
|---|
| 2025.10.20 | ₩2,915 | ₩3,350 | ₩2,519 | ₩2,787 | -4.37% | 1158.6만 |
|---|
| 2025.10.17 | ₩3,538 | ₩3,551 | ₩2,479 | ₩2,975 | -15.91% | 6126.5만 |
|---|
| 2025.10.16 | ₩3,149 | ₩3,283 | ₩2,144 | ₩2,198 | -30.21% | 2691.6만 |
|---|
| 2025.10.15 | ₩5,722 | ₩5,738 | ₩2,908 | ₩3,095 | -45.90% | 2542.1만 |
|---|
| 2025.10.14 | ₩8,335 | ₩8,469 | ₩5,641 | ₩6,311 | -24.28% | 2128.4만 |
|---|
| 2025.10.13 | ₩4,422 | ₩11,658 | ₩4,382 | ₩9,407 | +112.73% | 2억 |
|---|
| 2025.10.10 | ₩2,747 | ₩3,109 | ₩2,198 | ₩2,211 | -19.51% | 313.9만 |
|---|