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 | ₩683 | ₩683 | ₩654 | ₩655 | -4.10% | 23.1만 |
| 2026.10.08 | ₩661 | ₩677 | ₩661 | ₩671 | +1.62% | 47.9만 |
| 2026.10.07 | ₩674 | ₩691 | ₩661 | ₩662 | -1.78% | 31.9만 |
| 2026.10.06 | ₩677 | ₩691 | ₩667 | ₩677 | 0.00% | 21.9만 |
| 2026.10.05 | ₩667 | ₩695 | ₩667 | ₩681 | +2.00% | 53.7만 |
| 2026.10.02 | ₩669 | ₩686 | ₩665 | ₩666 | -0.40% | 23만 |
| 2026.10.01 | ₩689 | ₩690 | ₩661 | ₩667 | -3.10% | 31만 |
| 2026.09.30 | ₩683 | ₩687 | ₩661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩662 |
| -3.13% |
| 48.8만 |
| 2026.09.29 | ₩707 | ₩707 | ₩674 | ₩678 | -4.15% | 53.4만 |
|---|
| 2026.09.28 | ₩718 | ₩721 | ₩702 | ₩707 | -1.49% | 18.8만 |
|---|
| 2026.09.25 | ₩709 | ₩730 | ₩707 | ₩718 | +1.32% | 11.3만 |
|---|
| 2026.09.24 | ₩726 | ₩726 | ₩694 | ₩703 | -3.13% | 21.7만 |
|---|
| 2026.09.23 | ₩761 | ₩775 | ₩715 | ₩726 | -4.56% | 33.1만 |
|---|
| 2026.09.22 | ₩781 | ₩798 | ₩753 | ₩769 | -1.54% | 31.9만 |
|---|
| 2026.09.21 | ₩741 | ₩787 | ₩741 | ₩773 | +4.32% | 40.3만 |
|---|
| 2026.09.18 | ₩747 | ₩747 | ₩721 | ₩745 | -0.36% | 17.1만 |
|---|
| 2026.09.17 | ₩734 | ₩747 | ₩734 | ₩734 | 0.00% | 34.5만 |
|---|
| 2026.09.16 | ₩751 | ₩770 | ₩711 | ₩714 | -4.97% | 50.3만 |
|---|
| 2026.09.15 | ₩698 | ₩721 | ₩697 | ₩709 | +1.53% | 26.8만 |
|---|
| 2026.09.14 | ₩694 | ₩734 | ₩690 | ₩703 | +1.35% | 47.2만 |
|---|
| 2026.09.11 | ₩734 | ₩745 | ₩697 | ₩697 | -5.09% | 38만 |
|---|
| 2026.09.10 | ₩774 | ₩787 | ₩707 | ₩721 | -6.90% | 47.5만 |
|---|
| 2026.09.09 | ₩794 | ₩798 | ₩761 | ₩763 | -3.87% | 19.6만 |
|---|
| 2026.09.08 | ₩789 | ₩801 | ₩774 | ₩785 | -0.51% | 25.3만 |
|---|
| 2026.09.04 | ₩770 | ₩797 | ₩742 | ₩793 | +2.95% | 41만 |
|---|
| 2026.09.03 | ₩747 | ₩786 | ₩742 | ₩751 | +0.54% | 46.8만 |
|---|
| 2026.09.02 | ₩775 | ₩798 | ₩754 | ₩759 | -2.07% | 37.7만 |
|---|
| 2026.09.01 | ₩795 | ₩822 | ₩774 | ₩786 | -1.17% | 59만 |
|---|
| 2026.08.31 | ₩802 | ₩814 | ₩794 | ₩794 | -1.00% | 24.8만 |
|---|
| 2026.08.28 | ₩847 | ₩847 | ₩801 | ₩810 | -4.41% | 31.9만 |
|---|
| 2026.08.27 | ₩811 | ₩831 | ₩810 | ₩829 | +2.14% | 33.7만 |
|---|
| 2026.08.26 | ₩839 | ₩839 | ₩794 | ₩809 | -3.66% | 24.5만 |
|---|
| 2026.08.25 | ₩809 | ₩823 | ₩802 | ₩819 | +1.32% | 22만 |
|---|
| 2026.08.24 | ₩847 | ₩847 | ₩789 | ₩798 | -5.83% | 28.4만 |
|---|
| 2026.08.21 | ₩843 | ₩865 | ₩827 | ₩841 | -0.32% | 51.3만 |
|---|
| 2026.08.20 | ₩819 | ₩849 | ₩785 | ₩805 | -1.79% | 91.8만 |
|---|
| 2026.08.19 | ₩774 | ₩827 | ₩774 | ₩809 | +4.48% | 44.9만 |
|---|
| 2026.08.18 | ₩779 | ₩779 | ₩751 | ₩770 | -1.20% | 24.4만 |
|---|
| 2026.08.17 | ₩787 | ₩787 | ₩761 | ₩763 | -3.05% | 26.3만 |
|---|
| 2026.08.14 | ₩782 | ₩797 | ₩774 | ₩787 | +0.68% | 26.1만 |
|---|
| 2026.08.13 | ₩809 | ₩827 | ₩775 | ₩786 | -2.81% | 16.8만 |
|---|
| 2026.08.12 | ₩814 | ₩833 | ₩789 | ₩809 | -0.66% | 16만 |
|---|
| 2026.08.11 | ₩802 | ₩809 | ₩782 | ₩807 | +0.67% | 31.2만 |
|---|
| 2026.08.10 | ₩814 | ₩829 | ₩763 | ₩826 | +1.48% | 40.3만 |
|---|
| 2026.08.07 | ₩846 | ₩846 | ₩774 | ₩801 | -5.36% | 92.2만 |
|---|
| 2026.08.06 | ₩814 | ₩865 | ₩759 | ₩834 | +2.46% | 81.7만 |
|---|
| 2026.08.05 | ₩741 | ₩801 | ₩721 | ₩794 | +7.21% | 47.1만 |
|---|
| 2026.08.04 | ₩666 | ₩738 | ₩657 | ₩726 | +9.02% | 37.2만 |
|---|
| 2026.08.03 | ₩685 | ₩687 | ₩649 | ₩654 | -4.48% | 44.4만 |
|---|
| 2026.07.31 | ₩681 | ₩701 | ₩667 | ₩686 | +0.78% | 39.1만 |
|---|
| 2026.07.30 | ₩654 | ₩687 | ₩654 | ₩675 | +3.27% | 37.8만 |
|---|
| 2026.07.29 | ₩681 | ₩698 | ₩658 | ₩665 | -2.35% | 49.4만 |
|---|
| 2026.07.28 | ₩681 | ₩694 | ₩666 | ₩686 | +0.78% | 28.9만 |
|---|
| 2026.07.27 | ₩694 | ₩699 | ₩677 | ₩686 | -1.15% | 23.6만 |
|---|
| 2026.07.24 | ₩707 | ₩718 | ₩667 | ₩674 | -4.72% | 33.9만 |
|---|
| 2026.07.23 | ₩723 | ₩727 | ₩701 | ₩707 | -2.21% | 17만 |
|---|
| 2026.07.22 | ₩745 | ₩758 | ₩714 | ₩729 | -2.15% | 27.5만 |
|---|
| 2026.07.21 | ₩691 | ₩723 | ₩670 | ₩698 | +0.97% | 20.8만 |
|---|
| 2026.07.20 | ₩689 | ₩710 | ₩665 | ₩689 | 0.00% | 40.2만 |
|---|
| 2026.07.17 | ₩710 | ₩714 | ₩669 | ₩669 | -5.83% | 58.7만 |
|---|
| 2026.07.16 | ₩751 | ₩761 | ₩718 | ₩718 | -4.44% | 29.2만 |
|---|
| 2026.07.15 | ₩755 | ₩782 | ₩746 | ₩761 | +0.71% | 7.7만 |
|---|
| 2026.07.14 | ₩747 | ₩799 | ₩747 | ₩770 | +3.04% | 34.2만 |
|---|
| 2026.07.13 | ₩754 | ₩754 | ₩723 | ₩742 | -1.59% | 28.4만 |
|---|
| 2026.07.10 | ₩770 | ₩770 | ₩747 | ₩759 | -1.39% | 15.6만 |
|---|
| 2026.07.09 | ₩774 | ₩774 | ₩737 | ₩770 | -0.52% | 16.8만 |
|---|
| 2026.07.08 | ₩750 | ₩762 | ₩729 | ₩755 | +0.71% | 25.8만 |
|---|
| 2026.07.07 | ₩759 | ₩766 | ₩714 | ₩762 | +0.35% | 68.6만 |
|---|
| 2026.07.06 | ₩761 | ₩773 | ₩753 | ₩759 | -0.18% | 20.1만 |
|---|
| 2026.07.02 | ₩790 | ₩810 | ₩734 | ₩751 | -4.90% | 39만 |
|---|
| 2026.07.01 | ₩805 | ₩814 | ₩761 | ₩771 | -4.15% | 30.3만 |
|---|
| 2026.06.30 | ₩725 | ₩807 | ₩713 | ₩806 | +11.23% | 77.8만 |
|---|
| 2026.06.29 | ₩694 | ₩718 | ₩669 | ₩702 | +1.15% | 32.1만 |
|---|
| 2026.06.26 | ₩681 | ₩709 | ₩674 | ₩694 | +1.96% | 52.4만 |
|---|
| 2026.06.25 | ₩694 | ₩717 | ₩678 | ₩694 | 0.00% | 50만 |
|---|
| 2026.06.24 | ₩761 | ₩763 | ₩683 | ₩709 | -6.84% | 88.4만 |
|---|
| 2026.06.23 | ₩774 | ₩795 | ₩738 | ₩753 | -2.76% | 33.9만 |
|---|
| 2026.06.22 | ₩787 | ₩801 | ₩765 | ₩766 | -2.71% | 34.3만 |
|---|
| 2026.06.18 | ₩774 | ₩794 | ₩761 | ₩761 | -1.72% | 54.5만 |
|---|
| 2026.06.17 | ₩807 | ₩839 | ₩753 | ₩757 | -6.28% | 75만 |
|---|
| 2026.06.16 | ₩822 | ₩827 | ₩801 | ₩814 | -0.97% | 39.7만 |
|---|
| 2026.06.15 | ₩841 | ₩850 | ₩818 | ₩822 | -2.22% | 42.2만 |
|---|
| 2026.06.12 | ₩850 | ₩861 | ₩789 | ₩797 | -6.28% | 76.8만 |
|---|
| 2026.06.11 | ₩826 | ₩854 | ₩797 | ₩838 | +1.45% | 34.3만 |
|---|
| 2026.06.10 | ₩795 | ₩854 | ₩786 | ₩821 | +3.19% | 90.8만 |
|---|
| 2026.06.09 | ₩855 | ₩889 | ₩787 | ₩814 | -4.84% | 70.6만 |
|---|
| 2026.06.08 | ₩890 | ₩899 | ₩822 | ₩830 | -6.75% | 65.4만 |
|---|
| 2026.06.05 | ₩961 | ₩963 | ₩849 | ₩861 | -10.42% | 135.3만 |
|---|
| 2026.06.04 | ₩911 | ₩962 | ₩901 | ₩934 | +2.49% | 85만 |
|---|
| 2026.06.03 | ₩961 | ₩974 | ₩886 | ₩886 | -7.78% | 94.9만 |
|---|
| 2026.06.02 | ₩941 | ₩1,027 | ₩921 | ₩990 | +5.25% | 281.1만 |
|---|
| 2026.06.01 | ₩883 | ₩961 | ₩882 | ₩931 | +5.44% | 251.7만 |
|---|
| 2026.05.29 | ₩882 | ₩894 | ₩846 | ₩871 | -1.21% | 219.6만 |
|---|
| 2026.05.28 | ₩810 | ₩835 | ₩799 | ₩821 | +1.32% | 67.6만 |
|---|
| 2026.05.27 | ₩845 | ₩845 | ₩809 | ₩819 | -3.00% | 33.5만 |
|---|
| 2026.05.26 | ₩814 | ₩859 | ₩814 | ₩845 | +3.77% | 68.5만 |
|---|
| 2026.05.22 | ₩807 | ₩834 | ₩801 | ₩818 | +1.32% | 54.8만 |
|---|
| 2026.05.21 | ₩791 | ₩835 | ₩787 | ₩814 | +2.87% | 42.1만 |
|---|
| 2026.05.20 | ₩775 | ₩819 | ₩765 | ₩805 | +3.79% | 43만 |
|---|
| 2026.05.19 | ₩781 | ₩787 | ₩746 | ₩757 | -3.08% | 69.5만 |
|---|
| 2026.05.18 | ₩803 | ₩815 | ₩761 | ₩767 | -4.49% | 47.1만 |
|---|
| 2026.05.15 | ₩801 | ₩815 | ₩785 | ₩799 | -0.17% | 63.7만 |
|---|
| 2026.05.14 | ₩823 | ₩827 | ₩801 | ₩827 | +0.49% | 61.8만 |
|---|
| 2026.05.13 | ₩827 | ₩853 | ₩814 | ₩823 | -0.48% | 61.1만 |
|---|
| 2026.05.12 | ₩851 | ₩854 | ₩810 | ₩830 | -2.51% | 92.7만 |
|---|
| 2026.05.11 | ₩847 | ₩882 | ₩841 | ₩857 | +1.10% | 61.2만 |
|---|
| 2026.05.08 | ₩881 | ₩905 | ₩827 | ₩859 | -2.42% | 84.5만 |
|---|
| 2026.05.07 | ₩903 | ₩903 | ₩854 | ₩877 | -2.95% | 119.3만 |
|---|
| 2026.05.06 | ₩918 | ₩918 | ₩867 | ₩875 | -4.65% | 148.9만 |
|---|
| 2026.05.05 | ₩850 | ₩894 | ₩841 | ₩874 | +2.83% | 418.3만 |
|---|
| 2026.05.04 | ₩933 | ₩974 | ₩785 | ₩803 | -13.88% | 907.1만 |
|---|
| 2026.05.01 | ₩817 | ₩817 | ₩774 | ₩783 | -4.08% | 26.5만 |
|---|
| 2026.04.30 | ₩757 | ₩870 | ₩755 | ₩807 | +6.70% | 58.3만 |
|---|
| 2026.04.29 | ₩801 | ₩801 | ₩737 | ₩749 | -6.50% | 48.2만 |
|---|
| 2026.04.28 | ₩817 | ₩827 | ₩789 | ₩793 | -2.94% | 36.6만 |
|---|
| 2026.04.27 | ₩841 | ₩858 | ₩817 | ₩819 | -2.54% | 31.3만 |
|---|
| 2026.04.24 | ₩809 | ₩839 | ₩798 | ₩839 | +3.80% | 34.2만 |
|---|
| 2026.04.23 | ₩841 | ₩841 | ₩785 | ₩790 | -6.03% | 60만 |
|---|
| 2026.04.22 | ₩833 | ₩875 | ₩807 | ₩819 | -1.60% | 83.3만 |
|---|
| 2026.04.21 | ₩881 | ₩909 | ₩825 | ₩850 | -3.48% | 96.1만 |
|---|
| 2026.04.20 | ₩921 | ₩921 | ₩877 | ₩906 | -1.59% | 43.7만 |
|---|
| 2026.04.17 | ₩871 | ₩946 | ₩867 | ₩901 | +3.37% | 106.5만 |
|---|
| 2026.04.16 | ₩901 | ₩914 | ₩863 | ₩898 | -0.30% | 115.2만 |
|---|
| 2026.04.15 | ₩825 | ₩902 | ₩819 | ₩902 | +9.39% | 88.9만 |
|---|
| 2026.04.14 | ₩799 | ₩890 | ₩799 | ₩845 | +5.68% | 99.3만 |
|---|
| 2026.04.13 | ₩781 | ₩821 | ₩777 | ₩806 | +3.25% | 44만 |
|---|
| 2026.04.10 | ₩779 | ₩814 | ₩759 | ₩789 | +1.20% | 60.1만 |
|---|
| 2026.04.09 | ₩791 | ₩811 | ₩749 | ₩755 | -4.55% | 68.4만 |
|---|
| 2026.04.08 | ₩814 | ₩841 | ₩763 | ₩777 | -4.59% | 58.1만 |
|---|
| 2026.04.07 | ₩830 | ₩830 | ₩765 | ₩765 | -7.88% | 41.1만 |
|---|
| 2026.04.06 | ₩801 | ₩867 | ₩801 | ₩826 | +3.17% | 45.4만 |
|---|
| 2026.04.02 | ₩751 | ₩801 | ₩734 | ₩790 | +5.15% | 38.7만 |
|---|
| 2026.04.01 | ₩765 | ₩827 | ₩765 | ₩775 | +1.40% | 81.1만 |
|---|
| 2026.03.31 | ₩694 | ₩761 | ₩683 | ₩747 | +7.69% | 66.5만 |
|---|
| 2026.03.30 | ₩734 | ₩734 | ₩667 | ₩671 | -8.55% | 53.4만 |
|---|
| 2026.03.27 | ₩749 | ₩770 | ₩714 | ₩730 | -2.50% | 67.3만 |
|---|
| 2026.03.26 | ₩766 | ₩793 | ₩747 | ₩747 | -2.44% | 32.8만 |
|---|
| 2026.03.25 | ₩765 | ₩806 | ₩761 | ₩774 | +1.22% | 44.4만 |
|---|
| 2026.03.24 | ₩774 | ₩789 | ₩747 | ₩753 | -2.76% | 64.3만 |
|---|
| 2026.03.23 | ₩745 | ₩801 | ₩726 | ₩775 | +4.12% | 86.2만 |
|---|
| 2026.03.20 | ₩767 | ₩787 | ₩714 | ₩727 | -5.22% | 125.5만 |
|---|
| 2026.03.19 | ₩773 | ₩795 | ₩743 | ₩766 | -0.86% | 119.5만 |
|---|
| 2026.03.18 | ₩854 | ₩854 | ₩781 | ₩794 | -7.03% | 140.6만 |
|---|
| 2026.03.17 | ₩877 | ₩894 | ₩849 | ₩849 | -3.20% | 62.5만 |
|---|
| 2026.03.16 | ₩889 | ₩901 | ₩867 | ₩871 | -1.95% | 50.1만 |
|---|
| 2026.03.13 | ₩935 | ₩945 | ₩861 | ₩869 | -7.13% | 101.2만 |
|---|
| 2026.03.12 | ₩974 | ₩982 | ₩910 | ₩910 | -6.58% | 32.2만 |
|---|
| 2026.03.11 | ₩934 | ₩985 | ₩934 | ₩939 | +0.57% | 42.2만 |
|---|
| 2026.03.10 | ₩921 | ₩1,027 | ₩907 | ₩967 | +5.07% | 163.7만 |
|---|
| 2026.03.09 | ₩911 | ₩913 | ₩857 | ₩889 | -2.49% | 118.3만 |
|---|
| 2026.03.06 | ₩921 | ₩959 | ₩894 | ₩927 | +0.72% | 122.5만 |
|---|
| 2026.03.05 | ₩947 | ₩994 | ₩941 | ₩959 | +1.27% | 72.1만 |
|---|
| 2026.03.04 | ₩926 | ₩997 | ₩921 | ₩995 | +7.49% | 84.5만 |
|---|
| 2026.03.03 | ₩994 | ₩994 | ₩934 | ₩970 | -2.42% | 150.2만 |
|---|
| 2026.03.02 | ₩983 | ₩998 | ₩967 | ₩981 | -0.27% | 74.9만 |
|---|
| 2026.02.27 | ₩1,081 | ₩1,081 | ₩981 | ₩981 | -9.26% | 184.9만 |
|---|
| 2026.02.26 | ₩1,085 | ₩1,085 | ₩1,050 | ₩1,051 | -3.08% | 45.9만 |
|---|
| 2026.02.25 | ₩1,068 | ₩1,081 | ₩1,054 | ₩1,066 | -0.12% | 55.6만 |
|---|
| 2026.02.24 | ₩1,081 | ₩1,108 | ₩1,041 | ₩1,041 | -3.70% | 70.2만 |
|---|
| 2026.02.23 | ₩1,078 | ₩1,121 | ₩1,054 | ₩1,070 | -0.74% | 94만 |
|---|
| 2026.02.20 | ₩1,138 | ₩1,161 | ₩1,098 | ₩1,118 | -1.76% | 66.4만 |
|---|
| 2026.02.19 | ₩1,128 | ₩1,149 | ₩1,124 | ₩1,140 | +1.07% | 19.7만 |
|---|
| 2026.02.18 | ₩1,141 | ₩1,161 | ₩1,121 | ₩1,122 | -1.64% | 28.6만 |
|---|
| 2026.02.17 | ₩1,134 | ₩1,141 | ₩1,101 | ₩1,121 | -1.18% | 62.1만 |
|---|
| 2026.02.13 | ₩1,128 | ₩1,181 | ₩1,128 | ₩1,149 | +1.89% | 37.1만 |
|---|
| 2026.02.12 | ₩1,170 | ₩1,184 | ₩1,112 | ₩1,121 | -4.22% | 54.5만 |
|---|
| 2026.02.11 | ₩1,238 | ₩1,254 | ₩1,168 | ₩1,174 | -5.17% | 42.6만 |
|---|
| 2026.02.10 | ₩1,218 | ₩1,254 | ₩1,188 | ₩1,188 | -2.52% | 46.5만 |
|---|
| 2026.02.09 | ₩1,198 | ₩1,228 | ₩1,174 | ₩1,208 | +0.78% | 61.3만 |
|---|
| 2026.02.06 | ₩1,154 | ₩1,241 | ₩1,125 | ₩1,201 | +4.05% | 98.8만 |
|---|
| 2026.02.05 | ₩1,174 | ₩1,213 | ₩1,125 | ₩1,145 | -2.50% | 156만 |
|---|
| 2026.02.04 | ₩1,236 | ₩1,268 | ₩1,174 | ₩1,254 | +1.51% | 118.9만 |
|---|
| 2026.02.03 | ₩1,268 | ₩1,308 | ₩1,190 | ₩1,294 | +2.11% | 199.2만 |
|---|
| 2026.02.02 | ₩1,254 | ₩1,268 | ₩1,201 | ₩1,217 | -2.98% | 78.8만 |
|---|
| 2026.01.30 | ₩1,276 | ₩1,348 | ₩1,201 | ₩1,214 | -4.81% | 176.1만 |
|---|
| 2026.01.29 | ₩1,388 | ₩1,414 | ₩1,268 | ₩1,348 | -2.88% | 154.9만 |
|---|
| 2026.01.28 | ₩1,401 | ₩1,421 | ₩1,348 | ₩1,414 | +0.95% | 98.4만 |
|---|
| 2026.01.27 | ₩1,414 | ₩1,441 | ₩1,308 | ₩1,374 | -2.83% | 169.1만 |
|---|
| 2026.01.26 | ₩1,601 | ₩1,641 | ₩1,374 | ₩1,388 | -13.33% | 367.3만 |
|---|
| 2026.01.23 | ₩1,655 | ₩1,668 | ₩1,535 | ₩1,588 | -4.03% | 340.7만 |
|---|
| 2026.01.22 | ₩1,414 | ₩1,615 | ₩1,361 | ₩1,588 | +12.26% | 512.6만 |
|---|
| 2026.01.21 | ₩1,289 | ₩1,466 | ₩1,280 | ₩1,388 | +7.66% | 449.2만 |
|---|
| 2026.01.20 | ₩1,240 | ₩1,306 | ₩1,232 | ₩1,268 | +2.26% | 128.3만 |
|---|
| 2026.01.16 | ₩1,188 | ₩1,248 | ₩1,174 | ₩1,224 | +3.03% | 93.6만 |
|---|
| 2026.01.15 | ₩1,248 | ₩1,248 | ₩1,188 | ₩1,188 | -4.81% | 90.5만 |
|---|
| 2026.01.14 | ₩1,202 | ₩1,248 | ₩1,201 | ₩1,202 | 0.00% | 80만 |
|---|
| 2026.01.13 | ₩1,268 | ₩1,268 | ₩1,208 | ₩1,208 | -4.74% | 48.2만 |
|---|
| 2026.01.12 | ₩1,221 | ₩1,269 | ₩1,221 | ₩1,262 | +3.39% | 85.2만 |
|---|
| 2026.01.09 | ₩1,253 | ₩1,292 | ₩1,214 | ₩1,214 | -3.09% | 64만 |
|---|
| 2026.01.08 | ₩1,268 | ₩1,268 | ₩1,214 | ₩1,214 | -4.21% | 45.1만 |
|---|
| 2026.01.07 | ₩1,261 | ₩1,288 | ₩1,224 | ₩1,248 | -1.06% | 76.8만 |
|---|
| 2026.01.06 | ₩1,254 | ₩1,268 | ₩1,188 | ₩1,217 | -2.98% | 60.1만 |
|---|
| 2026.01.05 | ₩1,214 | ₩1,276 | ₩1,212 | ₩1,212 | -0.22% | 101.9만 |
|---|
| 2026.01.02 | ₩1,121 | ₩1,213 | ₩1,108 | ₩1,174 | +4.76% | 69.2만 |
|---|
| 2025.12.31 | ₩1,102 | ₩1,162 | ₩1,054 | ₩1,068 | -3.15% | 123.7만 |
|---|
| 2025.12.30 | ₩1,117 | ₩1,141 | ₩1,108 | ₩1,108 | -0.84% | 54.1만 |
|---|
| 2025.12.29 | ₩1,154 | ₩1,174 | ₩1,108 | ₩1,108 | -4.05% | 116.1만 |
|---|
| 2025.12.26 | ₩1,188 | ₩1,202 | ₩1,134 | ₩1,176 | -1.01% | 59.3만 |
|---|
| 2025.12.24 | ₩1,174 | ₩1,200 | ₩1,150 | ₩1,164 | -0.91% | 51.6만 |
|---|
| 2025.12.23 | ₩1,228 | ₩1,228 | ₩1,136 | ₩1,137 | -7.39% | 115.5만 |
|---|
| 2025.12.22 | ₩1,241 | ₩1,288 | ₩1,214 | ₩1,214 | -2.15% | 70.1만 |
|---|
| 2025.12.19 | ₩1,145 | ₩1,277 | ₩1,141 | ₩1,237 | +8.04% | 79.1만 |
|---|
| 2025.12.18 | ₩1,182 | ₩1,182 | ₩1,121 | ₩1,144 | -3.27% | 87.4만 |
|---|
| 2025.12.17 | ₩1,268 | ₩1,268 | ₩1,148 | ₩1,148 | -9.47% | 84.7만 |
|---|
| 2025.12.16 | ₩1,198 | ₩1,241 | ₩1,149 | ₩1,222 | +2.00% | 99.7만 |
|---|
| 2025.12.15 | ₩1,238 | ₩1,244 | ₩1,174 | ₩1,174 | -5.17% | 115.7만 |
|---|
| 2025.12.12 | ₩1,308 | ₩1,308 | ₩1,228 | ₩1,228 | -6.12% | 107.8만 |
|---|
| 2025.12.11 | ₩1,361 | ₩1,361 | ₩1,281 | ₩1,308 | -3.92% | 87.4만 |
|---|
| 2025.12.10 | ₩1,374 | ₩1,374 | ₩1,308 | ₩1,321 | -3.88% | 61.1만 |
|---|
| 2025.12.09 | ₩1,388 | ₩1,401 | ₩1,334 | ₩1,388 | 0.00% | 51.4만 |
|---|
| 2025.12.08 | ₩1,334 | ₩1,428 | ₩1,288 | ₩1,401 | +5.00% | 94.7만 |
|---|
| 2025.12.05 | ₩1,428 | ₩1,468 | ₩1,341 | ₩1,361 | -4.67% | 92.6만 |
|---|
| 2025.12.04 | ₩1,334 | ₩1,414 | ₩1,308 | ₩1,388 | +4.00% | 118.9만 |
|---|
| 2025.12.03 | ₩1,241 | ₩1,348 | ₩1,241 | ₩1,333 | +7.42% | 79.2만 |
|---|
| 2025.12.02 | ₩1,281 | ₩1,288 | ₩1,241 | ₩1,248 | -2.60% | 61.7만 |
|---|
| 2025.12.01 | ₩1,308 | ₩1,328 | ₩1,268 | ₩1,276 | -2.45% | 65.2만 |
|---|
| 2025.11.28 | ₩1,254 | ₩1,361 | ₩1,241 | ₩1,334 | +6.38% | 99.4만 |
|---|
| 2025.11.26 | ₩1,310 | ₩1,321 | ₩1,220 | ₩1,248 | -4.79% | 106.2만 |
|---|
| 2025.11.25 | ₩1,261 | ₩1,308 | ₩1,201 | ₩1,294 | +2.65% | 132.3만 |
|---|
| 2025.11.24 | ₩1,152 | ₩1,260 | ₩1,134 | ₩1,230 | +6.84% | 137.9만 |
|---|
| 2025.11.21 | ₩1,174 | ₩1,201 | ₩1,116 | ₩1,134 | -3.41% | 133.2만 |
|---|
| 2025.11.20 | ₩1,301 | ₩1,348 | ₩1,174 | ₩1,186 | -8.82% | 142.1만 |
|---|
| 2025.11.19 | ₩1,201 | ₩1,268 | ₩1,174 | ₩1,262 | +5.11% | 121.6만 |
|---|
| 2025.11.18 | ₩1,160 | ₩1,214 | ₩1,158 | ₩1,201 | +3.57% | 125.7만 |
|---|
| 2025.11.17 | ₩1,245 | ₩1,278 | ₩1,154 | ₩1,161 | -6.75% | 153.3만 |
|---|
| 2025.11.14 | ₩1,228 | ₩1,268 | ₩1,201 | ₩1,253 | +2.07% | 217만 |
|---|
| 2025.11.13 | ₩1,374 | ₩1,374 | ₩1,269 | ₩1,285 | -6.50% | 189.3만 |
|---|
| 2025.11.12 | ₩1,361 | ₩1,388 | ₩1,334 | ₩1,374 | +0.98% | 177.2만 |
|---|
| 2025.11.11 | ₩1,414 | ₩1,441 | ₩1,334 | ₩1,374 | -2.83% | 240.6만 |
|---|
| 2025.11.10 | ₩1,468 | ₩1,535 | ₩1,414 | ₩1,468 | 0.00% | 540만 |
|---|
| 2025.11.07 | ₩1,248 | ₩1,414 | ₩1,228 | ₩1,388 | +11.23% | 335.8만 |
|---|
| 2025.11.06 | ₩1,361 | ₩1,361 | ₩1,228 | ₩1,265 | -7.06% | 422.9만 |
|---|
| 2025.11.05 | ₩1,441 | ₩1,495 | ₩1,361 | ₩1,401 | -2.78% | 648.5만 |
|---|
| 2025.11.04 | ₩1,334 | ₩1,388 | ₩1,294 | ₩1,309 | -1.90% | 336.5만 |
|---|
| 2025.11.03 | ₩1,701 | ₩1,708 | ₩1,348 | ₩1,388 | -18.43% | 709.8만 |
|---|
| 2025.10.31 | ₩1,855 | ₩1,868 | ₩1,655 | ₩1,708 | -7.91% | 397.8만 |
|---|
| 2025.10.30 | ₩1,935 | ₩1,975 | ₩1,775 | ₩1,868 | -3.45% | 468.4만 |
|---|
| 2025.10.29 | ₩1,895 | ₩2,028 | ₩1,828 | ₩1,962 | +3.52% | 438.1만 |
|---|
| 2025.10.28 | ₩1,922 | ₩1,948 | ₩1,801 | ₩1,881 | -2.08% | 340.8만 |
|---|
| 2025.10.27 | ₩2,042 | ₩2,055 | ₩1,748 | ₩2,002 | -1.96% | 903.3만 |
|---|
| 2025.10.24 | ₩2,188 | ₩2,202 | ₩1,908 | ₩1,975 | -9.76% | 1244.2만 |
|---|
| 2025.10.23 | ₩2,455 | ₩2,549 | ₩2,082 | ₩2,295 | -6.52% | 2235.3만 |
|---|
| 2025.10.22 | ₩2,002 | ₩2,409 | ₩1,935 | ₩2,215 | +10.67% | 1544.1만 |
|---|
| 2025.10.21 | ₩2,335 | ₩2,413 | ₩2,135 | ₩2,202 | -5.71% | 981.4만 |
|---|
| 2025.10.20 | ₩2,902 | ₩3,336 | ₩2,509 | ₩2,776 | -4.37% | 1158.6만 |
|---|
| 2025.10.17 | ₩3,523 | ₩3,536 | ₩2,469 | ₩2,962 | -15.91% | 6126.5만 |
|---|
| 2025.10.16 | ₩3,136 | ₩3,269 | ₩2,135 | ₩2,188 | -30.21% | 2691.6만 |
|---|
| 2025.10.15 | ₩5,698 | ₩5,714 | ₩2,896 | ₩3,082 | -45.90% | 2542.1만 |
|---|
| 2025.10.14 | ₩8,300 | ₩8,433 | ₩5,618 | ₩6,285 | -24.28% | 2128.4만 |
|---|
| 2025.10.13 | ₩4,403 | ₩11,609 | ₩4,363 | ₩9,367 | +112.73% | 2억 |
|---|
| 2025.10.10 | ₩2,735 | ₩3,096 | ₩2,188 | ₩2,202 | -19.51% | 313.9만 |
|---|