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 | ₩684 | ₩684 | ₩655 | ₩656 | -4.10% | 23.1만 |
| 2026.10.08 | ₩662 | ₩678 | ₩662 | ₩672 | +1.62% | 47.9만 |
| 2026.10.07 | ₩675 | ₩692 | ₩662 | ₩663 | -1.78% | 31.9만 |
| 2026.10.06 | ₩678 | ₩692 | ₩668 | ₩678 | 0.00% | 21.9만 |
| 2026.10.05 | ₩668 | ₩696 | ₩668 | ₩682 | +2.00% | 53.7만 |
| 2026.10.02 | ₩670 | ₩687 | ₩666 | ₩667 | -0.40% | 23만 |
| 2026.10.01 | ₩690 | ₩691 | ₩662 | ₩668 | -3.10% | 31만 |
| 2026.09.30 | ₩684 | ₩688 | ₩662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩663 |
| -3.13% |
| 48.8만 |
| 2026.09.29 | ₩708 | ₩708 | ₩675 | ₩679 | -4.15% | 53.4만 |
|---|
| 2026.09.28 | ₩719 | ₩722 | ₩703 | ₩708 | -1.49% | 18.8만 |
|---|
| 2026.09.25 | ₩710 | ₩731 | ₩708 | ₩719 | +1.32% | 11.3만 |
|---|
| 2026.09.24 | ₩727 | ₩727 | ₩695 | ₩704 | -3.13% | 21.7만 |
|---|
| 2026.09.23 | ₩762 | ₩776 | ₩716 | ₩727 | -4.56% | 33.1만 |
|---|
| 2026.09.22 | ₩782 | ₩799 | ₩754 | ₩770 | -1.54% | 31.9만 |
|---|
| 2026.09.21 | ₩742 | ₩789 | ₩742 | ₩774 | +4.32% | 40.3만 |
|---|
| 2026.09.18 | ₩748 | ₩748 | ₩722 | ₩746 | -0.36% | 17.1만 |
|---|
| 2026.09.17 | ₩735 | ₩748 | ₩735 | ₩735 | 0.00% | 34.5만 |
|---|
| 2026.09.16 | ₩752 | ₩771 | ₩712 | ₩715 | -4.97% | 50.3만 |
|---|
| 2026.09.15 | ₩699 | ₩722 | ₩698 | ₩710 | +1.53% | 26.8만 |
|---|
| 2026.09.14 | ₩695 | ₩735 | ₩691 | ₩704 | +1.35% | 47.2만 |
|---|
| 2026.09.11 | ₩735 | ₩746 | ₩698 | ₩698 | -5.09% | 38만 |
|---|
| 2026.09.10 | ₩775 | ₩789 | ₩708 | ₩722 | -6.90% | 47.5만 |
|---|
| 2026.09.09 | ₩795 | ₩799 | ₩762 | ₩764 | -3.87% | 19.6만 |
|---|
| 2026.09.08 | ₩790 | ₩802 | ₩775 | ₩786 | -0.51% | 25.3만 |
|---|
| 2026.09.04 | ₩771 | ₩798 | ₩743 | ₩794 | +2.95% | 41만 |
|---|
| 2026.09.03 | ₩748 | ₩787 | ₩743 | ₩752 | +0.54% | 46.8만 |
|---|
| 2026.09.02 | ₩776 | ₩799 | ₩755 | ₩760 | -2.07% | 37.7만 |
|---|
| 2026.09.01 | ₩797 | ₩823 | ₩775 | ₩787 | -1.17% | 59만 |
|---|
| 2026.08.31 | ₩803 | ₩815 | ₩795 | ₩795 | -1.00% | 24.8만 |
|---|
| 2026.08.28 | ₩849 | ₩849 | ₩802 | ₩811 | -4.41% | 31.9만 |
|---|
| 2026.08.27 | ₩813 | ₩833 | ₩811 | ₩830 | +2.14% | 33.7만 |
|---|
| 2026.08.26 | ₩841 | ₩841 | ₩795 | ₩810 | -3.66% | 24.5만 |
|---|
| 2026.08.25 | ₩810 | ₩825 | ₩803 | ₩821 | +1.32% | 22만 |
|---|
| 2026.08.24 | ₩849 | ₩849 | ₩790 | ₩799 | -5.83% | 28.4만 |
|---|
| 2026.08.21 | ₩845 | ₩866 | ₩829 | ₩842 | -0.32% | 51.3만 |
|---|
| 2026.08.20 | ₩821 | ₩850 | ₩786 | ₩806 | -1.79% | 91.8만 |
|---|
| 2026.08.19 | ₩775 | ₩829 | ₩775 | ₩810 | +4.48% | 44.9만 |
|---|
| 2026.08.18 | ₩781 | ₩781 | ₩752 | ₩771 | -1.20% | 24.4만 |
|---|
| 2026.08.17 | ₩789 | ₩789 | ₩762 | ₩764 | -3.05% | 26.3만 |
|---|
| 2026.08.14 | ₩783 | ₩798 | ₩775 | ₩789 | +0.68% | 26.1만 |
|---|
| 2026.08.13 | ₩810 | ₩829 | ₩776 | ₩787 | -2.81% | 16.8만 |
|---|
| 2026.08.12 | ₩815 | ₩834 | ₩790 | ₩810 | -0.66% | 16만 |
|---|
| 2026.08.11 | ₩803 | ₩810 | ₩783 | ₩809 | +0.67% | 31.2만 |
|---|
| 2026.08.10 | ₩815 | ₩830 | ₩764 | ₩827 | +1.48% | 40.3만 |
|---|
| 2026.08.07 | ₩847 | ₩847 | ₩775 | ₩802 | -5.36% | 92.2만 |
|---|
| 2026.08.06 | ₩815 | ₩866 | ₩760 | ₩835 | +2.46% | 81.7만 |
|---|
| 2026.08.05 | ₩742 | ₩802 | ₩722 | ₩795 | +7.21% | 47.1만 |
|---|
| 2026.08.04 | ₩667 | ₩739 | ₩658 | ₩727 | +9.02% | 37.2만 |
|---|
| 2026.08.03 | ₩686 | ₩688 | ₩650 | ₩655 | -4.48% | 44.4만 |
|---|
| 2026.07.31 | ₩682 | ₩702 | ₩668 | ₩687 | +0.78% | 39.1만 |
|---|
| 2026.07.30 | ₩655 | ₩688 | ₩655 | ₩676 | +3.27% | 37.8만 |
|---|
| 2026.07.29 | ₩682 | ₩699 | ₩659 | ₩666 | -2.35% | 49.4만 |
|---|
| 2026.07.28 | ₩682 | ₩695 | ₩667 | ₩687 | +0.78% | 28.9만 |
|---|
| 2026.07.27 | ₩695 | ₩700 | ₩678 | ₩687 | -1.15% | 23.6만 |
|---|
| 2026.07.24 | ₩708 | ₩719 | ₩668 | ₩675 | -4.72% | 33.9만 |
|---|
| 2026.07.23 | ₩724 | ₩728 | ₩702 | ₩708 | -2.21% | 17만 |
|---|
| 2026.07.22 | ₩746 | ₩759 | ₩715 | ₩730 | -2.15% | 27.5만 |
|---|
| 2026.07.21 | ₩692 | ₩724 | ₩671 | ₩699 | +0.97% | 20.8만 |
|---|
| 2026.07.20 | ₩690 | ₩711 | ₩666 | ₩690 | 0.00% | 40.2만 |
|---|
| 2026.07.17 | ₩711 | ₩715 | ₩670 | ₩670 | -5.83% | 58.7만 |
|---|
| 2026.07.16 | ₩752 | ₩762 | ₩719 | ₩719 | -4.44% | 29.2만 |
|---|
| 2026.07.15 | ₩756 | ₩783 | ₩747 | ₩762 | +0.71% | 7.7만 |
|---|
| 2026.07.14 | ₩748 | ₩801 | ₩748 | ₩771 | +3.04% | 34.2만 |
|---|
| 2026.07.13 | ₩755 | ₩755 | ₩724 | ₩743 | -1.59% | 28.4만 |
|---|
| 2026.07.10 | ₩771 | ₩771 | ₩748 | ₩760 | -1.39% | 15.6만 |
|---|
| 2026.07.09 | ₩775 | ₩775 | ₩738 | ₩771 | -0.52% | 16.8만 |
|---|
| 2026.07.08 | ₩751 | ₩763 | ₩730 | ₩756 | +0.71% | 25.8만 |
|---|
| 2026.07.07 | ₩760 | ₩767 | ₩715 | ₩763 | +0.35% | 68.6만 |
|---|
| 2026.07.06 | ₩762 | ₩774 | ₩754 | ₩760 | -0.18% | 20.1만 |
|---|
| 2026.07.02 | ₩791 | ₩811 | ₩735 | ₩752 | -4.90% | 39만 |
|---|
| 2026.07.01 | ₩806 | ₩815 | ₩762 | ₩772 | -4.15% | 30.3만 |
|---|
| 2026.06.30 | ₩726 | ₩809 | ₩714 | ₩807 | +11.23% | 77.8만 |
|---|
| 2026.06.29 | ₩695 | ₩719 | ₩670 | ₩703 | +1.15% | 32.1만 |
|---|
| 2026.06.26 | ₩682 | ₩710 | ₩675 | ₩695 | +1.96% | 52.4만 |
|---|
| 2026.06.25 | ₩695 | ₩718 | ₩679 | ₩695 | 0.00% | 50만 |
|---|
| 2026.06.24 | ₩762 | ₩764 | ₩684 | ₩710 | -6.84% | 88.4만 |
|---|
| 2026.06.23 | ₩775 | ₩797 | ₩739 | ₩754 | -2.76% | 33.9만 |
|---|
| 2026.06.22 | ₩789 | ₩802 | ₩766 | ₩767 | -2.71% | 34.3만 |
|---|
| 2026.06.18 | ₩775 | ₩795 | ₩762 | ₩762 | -1.72% | 54.5만 |
|---|
| 2026.06.17 | ₩809 | ₩841 | ₩754 | ₩758 | -6.28% | 75만 |
|---|
| 2026.06.16 | ₩823 | ₩829 | ₩802 | ₩815 | -0.97% | 39.7만 |
|---|
| 2026.06.15 | ₩842 | ₩851 | ₩819 | ₩823 | -2.22% | 42.2만 |
|---|
| 2026.06.12 | ₩851 | ₩862 | ₩790 | ₩798 | -6.28% | 76.8만 |
|---|
| 2026.06.11 | ₩827 | ₩855 | ₩798 | ₩839 | +1.45% | 34.3만 |
|---|
| 2026.06.10 | ₩797 | ₩855 | ₩787 | ₩822 | +3.19% | 90.8만 |
|---|
| 2026.06.09 | ₩857 | ₩890 | ₩789 | ₩815 | -4.84% | 70.6만 |
|---|
| 2026.06.08 | ₩891 | ₩901 | ₩823 | ₩831 | -6.75% | 65.4만 |
|---|
| 2026.06.05 | ₩962 | ₩965 | ₩850 | ₩862 | -10.42% | 135.3만 |
|---|
| 2026.06.04 | ₩913 | ₩964 | ₩902 | ₩936 | +2.49% | 85만 |
|---|
| 2026.06.03 | ₩962 | ₩976 | ₩887 | ₩887 | -7.78% | 94.9만 |
|---|
| 2026.06.02 | ₩942 | ₩1,029 | ₩922 | ₩992 | +5.25% | 281.1만 |
|---|
| 2026.06.01 | ₩885 | ₩962 | ₩883 | ₩933 | +5.44% | 251.7만 |
|---|
| 2026.05.29 | ₩883 | ₩895 | ₩847 | ₩873 | -1.21% | 219.6만 |
|---|
| 2026.05.28 | ₩811 | ₩837 | ₩801 | ₩822 | +1.32% | 67.6만 |
|---|
| 2026.05.27 | ₩846 | ₩846 | ₩810 | ₩821 | -3.00% | 33.5만 |
|---|
| 2026.05.26 | ₩815 | ₩861 | ₩815 | ₩846 | +3.77% | 68.5만 |
|---|
| 2026.05.22 | ₩809 | ₩835 | ₩802 | ₩819 | +1.32% | 54.8만 |
|---|
| 2026.05.21 | ₩793 | ₩837 | ₩789 | ₩815 | +2.87% | 42.1만 |
|---|
| 2026.05.20 | ₩776 | ₩821 | ₩766 | ₩806 | +3.79% | 43만 |
|---|
| 2026.05.19 | ₩782 | ₩789 | ₩747 | ₩758 | -3.08% | 69.5만 |
|---|
| 2026.05.18 | ₩805 | ₩817 | ₩762 | ₩768 | -4.49% | 47.1만 |
|---|
| 2026.05.15 | ₩802 | ₩817 | ₩786 | ₩801 | -0.17% | 63.7만 |
|---|
| 2026.05.14 | ₩825 | ₩829 | ₩802 | ₩829 | +0.49% | 61.8만 |
|---|
| 2026.05.13 | ₩829 | ₩854 | ₩815 | ₩825 | -0.48% | 61.1만 |
|---|
| 2026.05.12 | ₩853 | ₩855 | ₩811 | ₩831 | -2.51% | 92.7만 |
|---|
| 2026.05.11 | ₩849 | ₩883 | ₩842 | ₩858 | +1.10% | 61.2만 |
|---|
| 2026.05.08 | ₩882 | ₩906 | ₩829 | ₩861 | -2.42% | 84.5만 |
|---|
| 2026.05.07 | ₩905 | ₩905 | ₩855 | ₩878 | -2.95% | 119.3만 |
|---|
| 2026.05.06 | ₩919 | ₩919 | ₩869 | ₩877 | -4.65% | 148.9만 |
|---|
| 2026.05.05 | ₩851 | ₩895 | ₩842 | ₩875 | +2.83% | 418.3만 |
|---|
| 2026.05.04 | ₩934 | ₩976 | ₩786 | ₩805 | -13.88% | 907.1만 |
|---|
| 2026.05.01 | ₩818 | ₩818 | ₩775 | ₩785 | -4.08% | 26.5만 |
|---|
| 2026.04.30 | ₩758 | ₩871 | ₩756 | ₩809 | +6.70% | 58.3만 |
|---|
| 2026.04.29 | ₩802 | ₩802 | ₩738 | ₩750 | -6.50% | 48.2만 |
|---|
| 2026.04.28 | ₩818 | ₩829 | ₩790 | ₩794 | -2.94% | 36.6만 |
|---|
| 2026.04.27 | ₩842 | ₩859 | ₩818 | ₩821 | -2.54% | 31.3만 |
|---|
| 2026.04.24 | ₩810 | ₩841 | ₩799 | ₩841 | +3.80% | 34.2만 |
|---|
| 2026.04.23 | ₩842 | ₩842 | ₩786 | ₩791 | -6.03% | 60만 |
|---|
| 2026.04.22 | ₩834 | ₩877 | ₩809 | ₩821 | -1.60% | 83.3만 |
|---|
| 2026.04.21 | ₩882 | ₩910 | ₩826 | ₩851 | -3.48% | 96.1만 |
|---|
| 2026.04.20 | ₩922 | ₩922 | ₩878 | ₩907 | -1.59% | 43.7만 |
|---|
| 2026.04.17 | ₩873 | ₩948 | ₩869 | ₩902 | +3.37% | 106.5만 |
|---|
| 2026.04.16 | ₩902 | ₩915 | ₩865 | ₩899 | -0.30% | 115.2만 |
|---|
| 2026.04.15 | ₩826 | ₩903 | ₩821 | ₩903 | +9.39% | 88.9만 |
|---|
| 2026.04.14 | ₩801 | ₩891 | ₩801 | ₩846 | +5.68% | 99.3만 |
|---|
| 2026.04.13 | ₩782 | ₩822 | ₩778 | ₩807 | +3.25% | 44만 |
|---|
| 2026.04.10 | ₩781 | ₩815 | ₩760 | ₩790 | +1.20% | 60.1만 |
|---|
| 2026.04.09 | ₩793 | ₩813 | ₩750 | ₩756 | -4.55% | 68.4만 |
|---|
| 2026.04.08 | ₩815 | ₩842 | ₩764 | ₩778 | -4.59% | 58.1만 |
|---|
| 2026.04.07 | ₩831 | ₩831 | ₩766 | ₩766 | -7.88% | 41.1만 |
|---|
| 2026.04.06 | ₩802 | ₩869 | ₩802 | ₩827 | +3.17% | 45.4만 |
|---|
| 2026.04.02 | ₩752 | ₩802 | ₩735 | ₩791 | +5.15% | 38.7만 |
|---|
| 2026.04.01 | ₩766 | ₩829 | ₩766 | ₩776 | +1.40% | 81.1만 |
|---|
| 2026.03.31 | ₩695 | ₩762 | ₩684 | ₩748 | +7.69% | 66.5만 |
|---|
| 2026.03.30 | ₩735 | ₩735 | ₩668 | ₩672 | -8.55% | 53.4만 |
|---|
| 2026.03.27 | ₩750 | ₩771 | ₩715 | ₩731 | -2.50% | 67.3만 |
|---|
| 2026.03.26 | ₩767 | ₩794 | ₩748 | ₩748 | -2.44% | 32.8만 |
|---|
| 2026.03.25 | ₩766 | ₩807 | ₩762 | ₩775 | +1.22% | 44.4만 |
|---|
| 2026.03.24 | ₩775 | ₩790 | ₩748 | ₩754 | -2.76% | 64.3만 |
|---|
| 2026.03.23 | ₩746 | ₩802 | ₩727 | ₩776 | +4.12% | 86.2만 |
|---|
| 2026.03.20 | ₩768 | ₩789 | ₩715 | ₩728 | -5.22% | 125.5만 |
|---|
| 2026.03.19 | ₩774 | ₩797 | ₩744 | ₩767 | -0.86% | 119.5만 |
|---|
| 2026.03.18 | ₩855 | ₩855 | ₩782 | ₩795 | -7.03% | 140.6만 |
|---|
| 2026.03.17 | ₩878 | ₩895 | ₩850 | ₩850 | -3.20% | 62.5만 |
|---|
| 2026.03.16 | ₩890 | ₩902 | ₩869 | ₩873 | -1.95% | 50.1만 |
|---|
| 2026.03.13 | ₩937 | ₩946 | ₩862 | ₩870 | -7.13% | 101.2만 |
|---|
| 2026.03.12 | ₩976 | ₩984 | ₩911 | ₩911 | -6.58% | 32.2만 |
|---|
| 2026.03.11 | ₩936 | ₩986 | ₩936 | ₩941 | +0.57% | 42.2만 |
|---|
| 2026.03.10 | ₩922 | ₩1,029 | ₩909 | ₩969 | +5.07% | 163.7만 |
|---|
| 2026.03.09 | ₩913 | ₩914 | ₩858 | ₩890 | -2.49% | 118.3만 |
|---|
| 2026.03.06 | ₩922 | ₩961 | ₩895 | ₩929 | +0.72% | 122.5만 |
|---|
| 2026.03.05 | ₩949 | ₩996 | ₩942 | ₩961 | +1.27% | 72.1만 |
|---|
| 2026.03.04 | ₩928 | ₩998 | ₩922 | ₩997 | +7.49% | 84.5만 |
|---|
| 2026.03.03 | ₩996 | ₩996 | ₩936 | ₩972 | -2.42% | 150.2만 |
|---|
| 2026.03.02 | ₩985 | ₩1,000 | ₩969 | ₩982 | -0.27% | 74.9만 |
|---|
| 2026.02.27 | ₩1,083 | ₩1,083 | ₩982 | ₩982 | -9.26% | 184.9만 |
|---|
| 2026.02.26 | ₩1,087 | ₩1,087 | ₩1,052 | ₩1,053 | -3.08% | 45.9만 |
|---|
| 2026.02.25 | ₩1,069 | ₩1,083 | ₩1,056 | ₩1,068 | -0.12% | 55.6만 |
|---|
| 2026.02.24 | ₩1,083 | ₩1,109 | ₩1,042 | ₩1,042 | -3.70% | 70.2만 |
|---|
| 2026.02.23 | ₩1,080 | ₩1,123 | ₩1,056 | ₩1,072 | -0.74% | 94만 |
|---|
| 2026.02.20 | ₩1,140 | ₩1,163 | ₩1,100 | ₩1,120 | -1.76% | 66.4만 |
|---|
| 2026.02.19 | ₩1,129 | ₩1,151 | ₩1,125 | ₩1,141 | +1.07% | 19.7만 |
|---|
| 2026.02.18 | ₩1,143 | ₩1,163 | ₩1,123 | ₩1,124 | -1.64% | 28.6만 |
|---|
| 2026.02.17 | ₩1,136 | ₩1,143 | ₩1,103 | ₩1,123 | -1.18% | 62.1만 |
|---|
| 2026.02.13 | ₩1,129 | ₩1,183 | ₩1,129 | ₩1,151 | +1.89% | 37.1만 |
|---|
| 2026.02.12 | ₩1,172 | ₩1,185 | ₩1,113 | ₩1,123 | -4.22% | 54.5만 |
|---|
| 2026.02.11 | ₩1,240 | ₩1,256 | ₩1,169 | ₩1,176 | -5.17% | 42.6만 |
|---|
| 2026.02.10 | ₩1,220 | ₩1,256 | ₩1,189 | ₩1,189 | -2.52% | 46.5만 |
|---|
| 2026.02.09 | ₩1,200 | ₩1,230 | ₩1,176 | ₩1,210 | +0.78% | 61.3만 |
|---|
| 2026.02.06 | ₩1,156 | ₩1,243 | ₩1,127 | ₩1,203 | +4.05% | 98.8만 |
|---|
| 2026.02.05 | ₩1,176 | ₩1,215 | ₩1,127 | ₩1,147 | -2.50% | 156만 |
|---|
| 2026.02.04 | ₩1,238 | ₩1,270 | ₩1,176 | ₩1,256 | +1.51% | 118.9만 |
|---|
| 2026.02.03 | ₩1,270 | ₩1,310 | ₩1,192 | ₩1,296 | +2.11% | 199.2만 |
|---|
| 2026.02.02 | ₩1,256 | ₩1,270 | ₩1,203 | ₩1,219 | -2.98% | 78.8만 |
|---|
| 2026.01.30 | ₩1,278 | ₩1,350 | ₩1,203 | ₩1,216 | -4.81% | 176.1만 |
|---|
| 2026.01.29 | ₩1,390 | ₩1,417 | ₩1,270 | ₩1,350 | -2.88% | 154.9만 |
|---|
| 2026.01.28 | ₩1,403 | ₩1,423 | ₩1,350 | ₩1,417 | +0.95% | 98.4만 |
|---|
| 2026.01.27 | ₩1,417 | ₩1,443 | ₩1,310 | ₩1,377 | -2.83% | 169.1만 |
|---|
| 2026.01.26 | ₩1,604 | ₩1,644 | ₩1,377 | ₩1,390 | -13.33% | 367.3만 |
|---|
| 2026.01.23 | ₩1,657 | ₩1,671 | ₩1,537 | ₩1,590 | -4.03% | 340.7만 |
|---|
| 2026.01.22 | ₩1,417 | ₩1,617 | ₩1,363 | ₩1,590 | +12.26% | 512.6만 |
|---|
| 2026.01.21 | ₩1,291 | ₩1,469 | ₩1,282 | ₩1,390 | +7.66% | 449.2만 |
|---|
| 2026.01.20 | ₩1,242 | ₩1,308 | ₩1,234 | ₩1,270 | +2.26% | 128.3만 |
|---|
| 2026.01.16 | ₩1,189 | ₩1,250 | ₩1,176 | ₩1,226 | +3.03% | 93.6만 |
|---|
| 2026.01.15 | ₩1,250 | ₩1,250 | ₩1,189 | ₩1,189 | -4.81% | 90.5만 |
|---|
| 2026.01.14 | ₩1,204 | ₩1,250 | ₩1,203 | ₩1,204 | 0.00% | 80만 |
|---|
| 2026.01.13 | ₩1,270 | ₩1,270 | ₩1,210 | ₩1,210 | -4.74% | 48.2만 |
|---|
| 2026.01.12 | ₩1,223 | ₩1,271 | ₩1,223 | ₩1,264 | +3.39% | 85.2만 |
|---|
| 2026.01.09 | ₩1,255 | ₩1,294 | ₩1,216 | ₩1,216 | -3.09% | 64만 |
|---|
| 2026.01.08 | ₩1,270 | ₩1,270 | ₩1,216 | ₩1,216 | -4.21% | 45.1만 |
|---|
| 2026.01.07 | ₩1,263 | ₩1,290 | ₩1,226 | ₩1,250 | -1.06% | 76.8만 |
|---|
| 2026.01.06 | ₩1,256 | ₩1,270 | ₩1,189 | ₩1,219 | -2.98% | 60.1만 |
|---|
| 2026.01.05 | ₩1,216 | ₩1,278 | ₩1,214 | ₩1,214 | -0.22% | 101.9만 |
|---|
| 2026.01.02 | ₩1,123 | ₩1,215 | ₩1,109 | ₩1,176 | +4.76% | 69.2만 |
|---|
| 2025.12.31 | ₩1,104 | ₩1,164 | ₩1,056 | ₩1,069 | -3.15% | 123.7만 |
|---|
| 2025.12.30 | ₩1,119 | ₩1,143 | ₩1,109 | ₩1,109 | -0.84% | 54.1만 |
|---|
| 2025.12.29 | ₩1,156 | ₩1,176 | ₩1,109 | ₩1,109 | -4.05% | 116.1만 |
|---|
| 2025.12.26 | ₩1,189 | ₩1,204 | ₩1,136 | ₩1,177 | -1.01% | 59.3만 |
|---|
| 2025.12.24 | ₩1,176 | ₩1,201 | ₩1,152 | ₩1,165 | -0.91% | 51.6만 |
|---|
| 2025.12.23 | ₩1,230 | ₩1,230 | ₩1,137 | ₩1,139 | -7.39% | 115.5만 |
|---|
| 2025.12.22 | ₩1,243 | ₩1,290 | ₩1,216 | ₩1,216 | -2.15% | 70.1만 |
|---|
| 2025.12.19 | ₩1,147 | ₩1,279 | ₩1,143 | ₩1,239 | +8.04% | 79.1만 |
|---|
| 2025.12.18 | ₩1,184 | ₩1,184 | ₩1,123 | ₩1,145 | -3.27% | 87.4만 |
|---|
| 2025.12.17 | ₩1,270 | ₩1,270 | ₩1,149 | ₩1,149 | -9.47% | 84.7만 |
|---|
| 2025.12.16 | ₩1,200 | ₩1,243 | ₩1,151 | ₩1,224 | +2.00% | 99.7만 |
|---|
| 2025.12.15 | ₩1,240 | ₩1,246 | ₩1,176 | ₩1,176 | -5.17% | 115.7만 |
|---|
| 2025.12.12 | ₩1,310 | ₩1,310 | ₩1,230 | ₩1,230 | -6.12% | 107.8만 |
|---|
| 2025.12.11 | ₩1,363 | ₩1,363 | ₩1,283 | ₩1,310 | -3.92% | 87.4만 |
|---|
| 2025.12.10 | ₩1,377 | ₩1,377 | ₩1,310 | ₩1,323 | -3.88% | 61.1만 |
|---|
| 2025.12.09 | ₩1,390 | ₩1,403 | ₩1,336 | ₩1,390 | 0.00% | 51.4만 |
|---|
| 2025.12.08 | ₩1,336 | ₩1,430 | ₩1,290 | ₩1,403 | +5.00% | 94.7만 |
|---|
| 2025.12.05 | ₩1,430 | ₩1,470 | ₩1,343 | ₩1,363 | -4.67% | 92.6만 |
|---|
| 2025.12.04 | ₩1,336 | ₩1,417 | ₩1,310 | ₩1,390 | +4.00% | 118.9만 |
|---|
| 2025.12.03 | ₩1,243 | ₩1,350 | ₩1,243 | ₩1,335 | +7.42% | 79.2만 |
|---|
| 2025.12.02 | ₩1,283 | ₩1,290 | ₩1,243 | ₩1,250 | -2.60% | 61.7만 |
|---|
| 2025.12.01 | ₩1,310 | ₩1,330 | ₩1,270 | ₩1,278 | -2.45% | 65.2만 |
|---|
| 2025.11.28 | ₩1,256 | ₩1,363 | ₩1,243 | ₩1,336 | +6.38% | 99.4만 |
|---|
| 2025.11.26 | ₩1,312 | ₩1,323 | ₩1,222 | ₩1,250 | -4.79% | 106.2만 |
|---|
| 2025.11.25 | ₩1,263 | ₩1,310 | ₩1,203 | ₩1,296 | +2.65% | 132.3만 |
|---|
| 2025.11.24 | ₩1,153 | ₩1,262 | ₩1,136 | ₩1,232 | +6.84% | 137.9만 |
|---|
| 2025.11.21 | ₩1,176 | ₩1,203 | ₩1,117 | ₩1,136 | -3.41% | 133.2만 |
|---|
| 2025.11.20 | ₩1,303 | ₩1,350 | ₩1,176 | ₩1,188 | -8.82% | 142.1만 |
|---|
| 2025.11.19 | ₩1,203 | ₩1,270 | ₩1,176 | ₩1,264 | +5.11% | 121.6만 |
|---|
| 2025.11.18 | ₩1,161 | ₩1,216 | ₩1,160 | ₩1,203 | +3.57% | 125.7만 |
|---|
| 2025.11.17 | ₩1,247 | ₩1,280 | ₩1,156 | ₩1,163 | -6.75% | 153.3만 |
|---|
| 2025.11.14 | ₩1,230 | ₩1,270 | ₩1,203 | ₩1,255 | +2.07% | 217만 |
|---|
| 2025.11.13 | ₩1,377 | ₩1,377 | ₩1,271 | ₩1,287 | -6.50% | 189.3만 |
|---|
| 2025.11.12 | ₩1,363 | ₩1,390 | ₩1,336 | ₩1,377 | +0.98% | 177.2만 |
|---|
| 2025.11.11 | ₩1,417 | ₩1,443 | ₩1,336 | ₩1,377 | -2.83% | 240.6만 |
|---|
| 2025.11.10 | ₩1,470 | ₩1,537 | ₩1,417 | ₩1,470 | 0.00% | 540만 |
|---|
| 2025.11.07 | ₩1,250 | ₩1,417 | ₩1,230 | ₩1,390 | +11.23% | 335.8만 |
|---|
| 2025.11.06 | ₩1,363 | ₩1,363 | ₩1,230 | ₩1,267 | -7.06% | 422.9만 |
|---|
| 2025.11.05 | ₩1,443 | ₩1,497 | ₩1,363 | ₩1,403 | -2.78% | 648.5만 |
|---|
| 2025.11.04 | ₩1,336 | ₩1,390 | ₩1,296 | ₩1,311 | -1.90% | 336.5만 |
|---|
| 2025.11.03 | ₩1,704 | ₩1,711 | ₩1,350 | ₩1,390 | -18.43% | 709.8만 |
|---|
| 2025.10.31 | ₩1,858 | ₩1,871 | ₩1,657 | ₩1,711 | -7.91% | 397.8만 |
|---|
| 2025.10.30 | ₩1,938 | ₩1,978 | ₩1,778 | ₩1,871 | -3.45% | 468.4만 |
|---|
| 2025.10.29 | ₩1,898 | ₩2,031 | ₩1,831 | ₩1,965 | +3.52% | 438.1만 |
|---|
| 2025.10.28 | ₩1,925 | ₩1,951 | ₩1,804 | ₩1,884 | -2.08% | 340.8만 |
|---|
| 2025.10.27 | ₩2,045 | ₩2,058 | ₩1,751 | ₩2,005 | -1.96% | 903.3만 |
|---|
| 2025.10.24 | ₩2,192 | ₩2,205 | ₩1,911 | ₩1,978 | -9.76% | 1244.2만 |
|---|
| 2025.10.23 | ₩2,459 | ₩2,553 | ₩2,085 | ₩2,299 | -6.52% | 2235.3만 |
|---|
| 2025.10.22 | ₩2,005 | ₩2,412 | ₩1,938 | ₩2,219 | +10.67% | 1544.1만 |
|---|
| 2025.10.21 | ₩2,339 | ₩2,416 | ₩2,138 | ₩2,205 | -5.71% | 981.4만 |
|---|
| 2025.10.20 | ₩2,907 | ₩3,341 | ₩2,513 | ₩2,780 | -4.37% | 1158.6만 |
|---|
| 2025.10.17 | ₩3,528 | ₩3,542 | ₩2,472 | ₩2,967 | -15.91% | 6126.5만 |
|---|
| 2025.10.16 | ₩3,141 | ₩3,274 | ₩2,138 | ₩2,192 | -30.21% | 2691.6만 |
|---|
| 2025.10.15 | ₩5,707 | ₩5,723 | ₩2,900 | ₩3,087 | -45.90% | 2542.1만 |
|---|
| 2025.10.14 | ₩8,313 | ₩8,447 | ₩5,627 | ₩6,295 | -24.28% | 2128.4만 |
|---|
| 2025.10.13 | ₩4,410 | ₩11,627 | ₩4,370 | ₩9,382 | +112.73% | 2억 |
|---|
| 2025.10.10 | ₩2,740 | ₩3,101 | ₩2,192 | ₩2,205 | -19.51% | 313.9만 |
|---|