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 | ₩685 | ₩685 | ₩656 | ₩657 | -4.10% | 23.1만 |
| 2026.10.08 | ₩663 | ₩679 | ₩663 | ₩673 | +1.62% | 47.9만 |
| 2026.10.07 | ₩676 | ₩694 | ₩663 | ₩664 | -1.78% | 31.9만 |
| 2026.10.06 | ₩679 | ₩694 | ₩669 | ₩679 | 0.00% | 21.9만 |
| 2026.10.05 | ₩669 | ₩698 | ₩669 | ₩683 | +2.00% | 53.7만 |
| 2026.10.02 | ₩671 | ₩688 | ₩667 | ₩668 | -0.40% | 23만 |
| 2026.10.01 | ₩691 | ₩692 | ₩663 | ₩669 | -3.10% | 31만 |
| 2026.09.30 | ₩685 | ₩689 | ₩663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩664 |
| -3.13% |
| 48.8만 |
| 2026.09.29 | ₩710 | ₩710 | ₩676 | ₩680 | -4.15% | 53.4만 |
|---|
| 2026.09.28 | ₩720 | ₩723 | ₩704 | ₩710 | -1.49% | 18.8만 |
|---|
| 2026.09.25 | ₩711 | ₩732 | ₩710 | ₩720 | +1.32% | 11.3만 |
|---|
| 2026.09.24 | ₩728 | ₩728 | ₩696 | ₩706 | -3.13% | 21.7만 |
|---|
| 2026.09.23 | ₩763 | ₩778 | ₩718 | ₩728 | -4.56% | 33.1만 |
|---|
| 2026.09.22 | ₩783 | ₩801 | ₩755 | ₩771 | -1.54% | 31.9만 |
|---|
| 2026.09.21 | ₩743 | ₩790 | ₩743 | ₩775 | +4.32% | 40.3만 |
|---|
| 2026.09.18 | ₩750 | ₩750 | ₩723 | ₩747 | -0.36% | 17.1만 |
|---|
| 2026.09.17 | ₩736 | ₩750 | ₩736 | ₩736 | 0.00% | 34.5만 |
|---|
| 2026.09.16 | ₩754 | ₩772 | ₩714 | ₩716 | -4.97% | 50.3만 |
|---|
| 2026.09.15 | ₩700 | ₩723 | ₩699 | ₩711 | +1.53% | 26.8만 |
|---|
| 2026.09.14 | ₩696 | ₩736 | ₩692 | ₩706 | +1.35% | 47.2만 |
|---|
| 2026.09.11 | ₩736 | ₩747 | ₩699 | ₩699 | -5.09% | 38만 |
|---|
| 2026.09.10 | ₩777 | ₩790 | ₩710 | ₩723 | -6.90% | 47.5만 |
|---|
| 2026.09.09 | ₩797 | ₩801 | ₩763 | ₩766 | -3.87% | 19.6만 |
|---|
| 2026.09.08 | ₩791 | ₩803 | ₩777 | ₩787 | -0.51% | 25.3만 |
|---|
| 2026.09.04 | ₩772 | ₩799 | ₩744 | ₩795 | +2.95% | 41만 |
|---|
| 2026.09.03 | ₩750 | ₩789 | ₩744 | ₩754 | +0.54% | 46.8만 |
|---|
| 2026.09.02 | ₩778 | ₩801 | ₩756 | ₩762 | -2.07% | 37.7만 |
|---|
| 2026.09.01 | ₩798 | ₩825 | ₩777 | ₩789 | -1.17% | 59만 |
|---|
| 2026.08.31 | ₩805 | ₩817 | ₩797 | ₩797 | -1.00% | 24.8만 |
|---|
| 2026.08.28 | ₩850 | ₩850 | ₩803 | ₩813 | -4.41% | 31.9만 |
|---|
| 2026.08.27 | ₩814 | ₩834 | ₩813 | ₩831 | +2.14% | 33.7만 |
|---|
| 2026.08.26 | ₩842 | ₩842 | ₩797 | ₩811 | -3.66% | 24.5만 |
|---|
| 2026.08.25 | ₩811 | ₩826 | ₩805 | ₩822 | +1.32% | 22만 |
|---|
| 2026.08.24 | ₩850 | ₩850 | ₩791 | ₩801 | -5.83% | 28.4만 |
|---|
| 2026.08.21 | ₩846 | ₩868 | ₩830 | ₩843 | -0.32% | 51.3만 |
|---|
| 2026.08.20 | ₩822 | ₩851 | ₩787 | ₩807 | -1.79% | 91.8만 |
|---|
| 2026.08.19 | ₩777 | ₩830 | ₩777 | ₩811 | +4.48% | 44.9만 |
|---|
| 2026.08.18 | ₩782 | ₩782 | ₩754 | ₩772 | -1.20% | 24.4만 |
|---|
| 2026.08.17 | ₩790 | ₩790 | ₩763 | ₩766 | -3.05% | 26.3만 |
|---|
| 2026.08.14 | ₩785 | ₩799 | ₩777 | ₩790 | +0.68% | 26.1만 |
|---|
| 2026.08.13 | ₩811 | ₩830 | ₩778 | ₩789 | -2.81% | 16.8만 |
|---|
| 2026.08.12 | ₩817 | ₩835 | ₩791 | ₩811 | -0.66% | 16만 |
|---|
| 2026.08.11 | ₩805 | ₩811 | ₩785 | ₩810 | +0.67% | 31.2만 |
|---|
| 2026.08.10 | ₩817 | ₩831 | ₩766 | ₩829 | +1.48% | 40.3만 |
|---|
| 2026.08.07 | ₩849 | ₩849 | ₩777 | ₩803 | -5.36% | 92.2만 |
|---|
| 2026.08.06 | ₩817 | ₩868 | ₩762 | ₩837 | +2.46% | 81.7만 |
|---|
| 2026.08.05 | ₩743 | ₩803 | ₩723 | ₩797 | +7.21% | 47.1만 |
|---|
| 2026.08.04 | ₩668 | ₩740 | ₩659 | ₩728 | +9.02% | 37.2만 |
|---|
| 2026.08.03 | ₩687 | ₩689 | ₩651 | ₩656 | -4.48% | 44.4만 |
|---|
| 2026.07.31 | ₩683 | ₩703 | ₩669 | ₩688 | +0.78% | 39.1만 |
|---|
| 2026.07.30 | ₩656 | ₩689 | ₩656 | ₩677 | +3.27% | 37.8만 |
|---|
| 2026.07.29 | ₩683 | ₩700 | ₩660 | ₩667 | -2.35% | 49.4만 |
|---|
| 2026.07.28 | ₩683 | ₩696 | ₩668 | ₩688 | +0.78% | 28.9만 |
|---|
| 2026.07.27 | ₩696 | ₩702 | ₩679 | ₩688 | -1.15% | 23.6만 |
|---|
| 2026.07.24 | ₩710 | ₩720 | ₩669 | ₩676 | -4.72% | 33.9만 |
|---|
| 2026.07.23 | ₩726 | ₩730 | ₩703 | ₩710 | -2.21% | 17만 |
|---|
| 2026.07.22 | ₩747 | ₩760 | ₩716 | ₩731 | -2.15% | 27.5만 |
|---|
| 2026.07.21 | ₩694 | ₩726 | ₩672 | ₩700 | +0.97% | 20.8만 |
|---|
| 2026.07.20 | ₩691 | ₩712 | ₩667 | ₩691 | 0.00% | 40.2만 |
|---|
| 2026.07.17 | ₩712 | ₩716 | ₩671 | ₩671 | -5.83% | 58.7만 |
|---|
| 2026.07.16 | ₩754 | ₩763 | ₩720 | ₩720 | -4.44% | 29.2만 |
|---|
| 2026.07.15 | ₩758 | ₩785 | ₩748 | ₩763 | +0.71% | 7.7만 |
|---|
| 2026.07.14 | ₩750 | ₩802 | ₩750 | ₩772 | +3.04% | 34.2만 |
|---|
| 2026.07.13 | ₩756 | ₩756 | ₩726 | ₩744 | -1.59% | 28.4만 |
|---|
| 2026.07.10 | ₩772 | ₩772 | ₩750 | ₩762 | -1.39% | 15.6만 |
|---|
| 2026.07.09 | ₩777 | ₩777 | ₩739 | ₩772 | -0.52% | 16.8만 |
|---|
| 2026.07.08 | ₩752 | ₩764 | ₩731 | ₩758 | +0.71% | 25.8만 |
|---|
| 2026.07.07 | ₩762 | ₩768 | ₩716 | ₩764 | +0.35% | 68.6만 |
|---|
| 2026.07.06 | ₩763 | ₩775 | ₩755 | ₩762 | -0.18% | 20.1만 |
|---|
| 2026.07.02 | ₩793 | ₩813 | ₩736 | ₩754 | -4.90% | 39만 |
|---|
| 2026.07.01 | ₩807 | ₩817 | ₩763 | ₩774 | -4.15% | 30.3만 |
|---|
| 2026.06.30 | ₩727 | ₩810 | ₩715 | ₩809 | +11.23% | 77.8만 |
|---|
| 2026.06.29 | ₩696 | ₩720 | ₩671 | ₩704 | +1.15% | 32.1만 |
|---|
| 2026.06.26 | ₩683 | ₩711 | ₩676 | ₩696 | +1.96% | 52.4만 |
|---|
| 2026.06.25 | ₩696 | ₩719 | ₩680 | ₩696 | 0.00% | 50만 |
|---|
| 2026.06.24 | ₩763 | ₩766 | ₩685 | ₩711 | -6.84% | 88.4만 |
|---|
| 2026.06.23 | ₩777 | ₩798 | ₩740 | ₩755 | -2.76% | 33.9만 |
|---|
| 2026.06.22 | ₩790 | ₩803 | ₩767 | ₩768 | -2.71% | 34.3만 |
|---|
| 2026.06.18 | ₩777 | ₩797 | ₩763 | ₩763 | -1.72% | 54.5만 |
|---|
| 2026.06.17 | ₩810 | ₩842 | ₩755 | ₩759 | -6.28% | 75만 |
|---|
| 2026.06.16 | ₩825 | ₩830 | ₩803 | ₩817 | -0.97% | 39.7만 |
|---|
| 2026.06.15 | ₩843 | ₩853 | ₩821 | ₩825 | -2.22% | 42.2만 |
|---|
| 2026.06.12 | ₩853 | ₩864 | ₩791 | ₩799 | -6.28% | 76.8만 |
|---|
| 2026.06.11 | ₩829 | ₩857 | ₩799 | ₩841 | +1.45% | 34.3만 |
|---|
| 2026.06.10 | ₩798 | ₩857 | ₩789 | ₩823 | +3.19% | 90.8만 |
|---|
| 2026.06.09 | ₩858 | ₩892 | ₩790 | ₩817 | -4.84% | 70.6만 |
|---|
| 2026.06.08 | ₩893 | ₩902 | ₩825 | ₩833 | -6.75% | 65.4만 |
|---|
| 2026.06.05 | ₩964 | ₩967 | ₩851 | ₩864 | -10.42% | 135.3만 |
|---|
| 2026.06.04 | ₩914 | ₩965 | ₩904 | ₩937 | +2.49% | 85만 |
|---|
| 2026.06.03 | ₩964 | ₩977 | ₩889 | ₩889 | -7.78% | 94.9만 |
|---|
| 2026.06.02 | ₩944 | ₩1,031 | ₩924 | ₩993 | +5.25% | 281.1만 |
|---|
| 2026.06.01 | ₩886 | ₩964 | ₩885 | ₩934 | +5.44% | 251.7만 |
|---|
| 2026.05.29 | ₩885 | ₩897 | ₩849 | ₩874 | -1.21% | 219.6만 |
|---|
| 2026.05.28 | ₩813 | ₩838 | ₩802 | ₩823 | +1.32% | 67.6만 |
|---|
| 2026.05.27 | ₩847 | ₩847 | ₩811 | ₩822 | -3.00% | 33.5만 |
|---|
| 2026.05.26 | ₩817 | ₩862 | ₩817 | ₩847 | +3.77% | 68.5만 |
|---|
| 2026.05.22 | ₩810 | ₩837 | ₩803 | ₩821 | +1.32% | 54.8만 |
|---|
| 2026.05.21 | ₩794 | ₩838 | ₩790 | ₩817 | +2.87% | 42.1만 |
|---|
| 2026.05.20 | ₩778 | ₩822 | ₩767 | ₩807 | +3.79% | 43만 |
|---|
| 2026.05.19 | ₩783 | ₩790 | ₩748 | ₩759 | -3.08% | 69.5만 |
|---|
| 2026.05.18 | ₩806 | ₩818 | ₩763 | ₩770 | -4.49% | 47.1만 |
|---|
| 2026.05.15 | ₩803 | ₩818 | ₩787 | ₩802 | -0.17% | 63.7만 |
|---|
| 2026.05.14 | ₩826 | ₩830 | ₩803 | ₩830 | +0.49% | 61.8만 |
|---|
| 2026.05.13 | ₩830 | ₩856 | ₩817 | ₩826 | -0.48% | 61.1만 |
|---|
| 2026.05.12 | ₩854 | ₩857 | ₩813 | ₩833 | -2.51% | 92.7만 |
|---|
| 2026.05.11 | ₩850 | ₩885 | ₩843 | ₩860 | +1.10% | 61.2만 |
|---|
| 2026.05.08 | ₩884 | ₩908 | ₩830 | ₩862 | -2.42% | 84.5만 |
|---|
| 2026.05.07 | ₩906 | ₩906 | ₩857 | ₩880 | -2.95% | 119.3만 |
|---|
| 2026.05.06 | ₩921 | ₩921 | ₩870 | ₩878 | -4.65% | 148.9만 |
|---|
| 2026.05.05 | ₩853 | ₩897 | ₩843 | ₩877 | +2.83% | 418.3만 |
|---|
| 2026.05.04 | ₩936 | ₩977 | ₩787 | ₩806 | -13.88% | 907.1만 |
|---|
| 2026.05.01 | ₩819 | ₩819 | ₩777 | ₩786 | -4.08% | 26.5만 |
|---|
| 2026.04.30 | ₩759 | ₩873 | ₩758 | ₩810 | +6.70% | 58.3만 |
|---|
| 2026.04.29 | ₩803 | ₩803 | ₩739 | ₩751 | -6.50% | 48.2만 |
|---|
| 2026.04.28 | ₩819 | ₩830 | ₩791 | ₩795 | -2.94% | 36.6만 |
|---|
| 2026.04.27 | ₩843 | ₩861 | ₩819 | ₩822 | -2.54% | 31.3만 |
|---|
| 2026.04.24 | ₩811 | ₩842 | ₩801 | ₩842 | +3.80% | 34.2만 |
|---|
| 2026.04.23 | ₩843 | ₩843 | ₩787 | ₩793 | -6.03% | 60만 |
|---|
| 2026.04.22 | ₩835 | ₩878 | ₩810 | ₩822 | -1.60% | 83.3만 |
|---|
| 2026.04.21 | ₩884 | ₩912 | ₩827 | ₩853 | -3.48% | 96.1만 |
|---|
| 2026.04.20 | ₩924 | ₩924 | ₩880 | ₩909 | -1.59% | 43.7만 |
|---|
| 2026.04.17 | ₩874 | ₩949 | ₩870 | ₩904 | +3.37% | 106.5만 |
|---|
| 2026.04.16 | ₩904 | ₩917 | ₩866 | ₩901 | -0.30% | 115.2만 |
|---|
| 2026.04.15 | ₩827 | ₩905 | ₩822 | ₩905 | +9.39% | 88.9만 |
|---|
| 2026.04.14 | ₩802 | ₩893 | ₩802 | ₩847 | +5.68% | 99.3만 |
|---|
| 2026.04.13 | ₩783 | ₩823 | ₩779 | ₩809 | +3.25% | 44만 |
|---|
| 2026.04.10 | ₩782 | ₩817 | ₩762 | ₩791 | +1.20% | 60.1만 |
|---|
| 2026.04.09 | ₩794 | ₩814 | ₩751 | ₩758 | -4.55% | 68.4만 |
|---|
| 2026.04.08 | ₩817 | ₩843 | ₩766 | ₩779 | -4.59% | 58.1만 |
|---|
| 2026.04.07 | ₩833 | ₩833 | ₩767 | ₩767 | -7.88% | 41.1만 |
|---|
| 2026.04.06 | ₩803 | ₩870 | ₩803 | ₩829 | +3.17% | 45.4만 |
|---|
| 2026.04.02 | ₩754 | ₩803 | ₩736 | ₩793 | +5.15% | 38.7만 |
|---|
| 2026.04.01 | ₩767 | ₩830 | ₩767 | ₩778 | +1.40% | 81.1만 |
|---|
| 2026.03.31 | ₩696 | ₩763 | ₩685 | ₩750 | +7.69% | 66.5만 |
|---|
| 2026.03.30 | ₩736 | ₩736 | ₩669 | ₩673 | -8.55% | 53.4만 |
|---|
| 2026.03.27 | ₩751 | ₩772 | ₩716 | ₩732 | -2.50% | 67.3만 |
|---|
| 2026.03.26 | ₩768 | ₩795 | ₩750 | ₩750 | -2.44% | 32.8만 |
|---|
| 2026.03.25 | ₩767 | ₩809 | ₩763 | ₩777 | +1.22% | 44.4만 |
|---|
| 2026.03.24 | ₩777 | ₩791 | ₩750 | ₩755 | -2.76% | 64.3만 |
|---|
| 2026.03.23 | ₩747 | ₩803 | ₩728 | ₩778 | +4.12% | 86.2만 |
|---|
| 2026.03.20 | ₩770 | ₩790 | ₩716 | ₩730 | -5.22% | 125.5만 |
|---|
| 2026.03.19 | ₩775 | ₩798 | ₩746 | ₩768 | -0.86% | 119.5만 |
|---|
| 2026.03.18 | ₩857 | ₩857 | ₩783 | ₩797 | -7.03% | 140.6만 |
|---|
| 2026.03.17 | ₩880 | ₩897 | ₩851 | ₩851 | -3.20% | 62.5만 |
|---|
| 2026.03.16 | ₩892 | ₩904 | ₩870 | ₩874 | -1.95% | 50.1만 |
|---|
| 2026.03.13 | ₩939 | ₩948 | ₩864 | ₩872 | -7.13% | 101.2만 |
|---|
| 2026.03.12 | ₩977 | ₩985 | ₩913 | ₩913 | -6.58% | 32.2만 |
|---|
| 2026.03.11 | ₩937 | ₩988 | ₩937 | ₩943 | +0.57% | 42.2만 |
|---|
| 2026.03.10 | ₩924 | ₩1,031 | ₩910 | ₩971 | +5.07% | 163.7만 |
|---|
| 2026.03.09 | ₩914 | ₩916 | ₩860 | ₩892 | -2.49% | 118.3만 |
|---|
| 2026.03.06 | ₩924 | ₩963 | ₩897 | ₩930 | +0.72% | 122.5만 |
|---|
| 2026.03.05 | ₩951 | ₩997 | ₩944 | ₩963 | +1.27% | 72.1만 |
|---|
| 2026.03.04 | ₩929 | ₩1,000 | ₩924 | ₩999 | +7.49% | 84.5만 |
|---|
| 2026.03.03 | ₩997 | ₩997 | ₩937 | ₩973 | -2.42% | 150.2만 |
|---|
| 2026.03.02 | ₩987 | ₩1,001 | ₩971 | ₩984 | -0.27% | 74.9만 |
|---|
| 2026.02.27 | ₩1,084 | ₩1,084 | ₩984 | ₩984 | -9.26% | 184.9만 |
|---|
| 2026.02.26 | ₩1,088 | ₩1,088 | ₩1,054 | ₩1,055 | -3.08% | 45.9만 |
|---|
| 2026.02.25 | ₩1,071 | ₩1,084 | ₩1,058 | ₩1,070 | -0.12% | 55.6만 |
|---|
| 2026.02.24 | ₩1,084 | ₩1,111 | ₩1,044 | ₩1,044 | -3.70% | 70.2만 |
|---|
| 2026.02.23 | ₩1,082 | ₩1,125 | ₩1,058 | ₩1,074 | -0.74% | 94만 |
|---|
| 2026.02.20 | ₩1,142 | ₩1,165 | ₩1,102 | ₩1,122 | -1.76% | 66.4만 |
|---|
| 2026.02.19 | ₩1,131 | ₩1,153 | ₩1,127 | ₩1,143 | +1.07% | 19.7만 |
|---|
| 2026.02.18 | ₩1,145 | ₩1,165 | ₩1,125 | ₩1,126 | -1.64% | 28.6만 |
|---|
| 2026.02.17 | ₩1,138 | ₩1,145 | ₩1,105 | ₩1,125 | -1.18% | 62.1만 |
|---|
| 2026.02.13 | ₩1,131 | ₩1,185 | ₩1,131 | ₩1,153 | +1.89% | 37.1만 |
|---|
| 2026.02.12 | ₩1,174 | ₩1,188 | ₩1,115 | ₩1,125 | -4.22% | 54.5만 |
|---|
| 2026.02.11 | ₩1,242 | ₩1,258 | ₩1,171 | ₩1,178 | -5.17% | 42.6만 |
|---|
| 2026.02.10 | ₩1,222 | ₩1,258 | ₩1,192 | ₩1,192 | -2.52% | 46.5만 |
|---|
| 2026.02.09 | ₩1,202 | ₩1,232 | ₩1,178 | ₩1,212 | +0.78% | 61.3만 |
|---|
| 2026.02.06 | ₩1,158 | ₩1,245 | ₩1,129 | ₩1,205 | +4.05% | 98.8만 |
|---|
| 2026.02.05 | ₩1,178 | ₩1,217 | ₩1,129 | ₩1,149 | -2.50% | 156만 |
|---|
| 2026.02.04 | ₩1,240 | ₩1,272 | ₩1,178 | ₩1,258 | +1.51% | 118.9만 |
|---|
| 2026.02.03 | ₩1,272 | ₩1,312 | ₩1,194 | ₩1,299 | +2.11% | 199.2만 |
|---|
| 2026.02.02 | ₩1,258 | ₩1,272 | ₩1,205 | ₩1,221 | -2.98% | 78.8만 |
|---|
| 2026.01.30 | ₩1,280 | ₩1,352 | ₩1,205 | ₩1,218 | -4.81% | 176.1만 |
|---|
| 2026.01.29 | ₩1,392 | ₩1,419 | ₩1,272 | ₩1,352 | -2.88% | 154.9만 |
|---|
| 2026.01.28 | ₩1,406 | ₩1,426 | ₩1,352 | ₩1,419 | +0.95% | 98.4만 |
|---|
| 2026.01.27 | ₩1,419 | ₩1,446 | ₩1,312 | ₩1,379 | -2.83% | 169.1만 |
|---|
| 2026.01.26 | ₩1,607 | ₩1,647 | ₩1,379 | ₩1,392 | -13.33% | 367.3만 |
|---|
| 2026.01.23 | ₩1,660 | ₩1,674 | ₩1,540 | ₩1,593 | -4.03% | 340.7만 |
|---|
| 2026.01.22 | ₩1,419 | ₩1,620 | ₩1,366 | ₩1,593 | +12.26% | 512.6만 |
|---|
| 2026.01.21 | ₩1,293 | ₩1,471 | ₩1,284 | ₩1,392 | +7.66% | 449.2만 |
|---|
| 2026.01.20 | ₩1,244 | ₩1,311 | ₩1,236 | ₩1,272 | +2.26% | 128.3만 |
|---|
| 2026.01.16 | ₩1,192 | ₩1,252 | ₩1,178 | ₩1,228 | +3.03% | 93.6만 |
|---|
| 2026.01.15 | ₩1,252 | ₩1,252 | ₩1,192 | ₩1,192 | -4.81% | 90.5만 |
|---|
| 2026.01.14 | ₩1,206 | ₩1,252 | ₩1,205 | ₩1,206 | 0.00% | 80만 |
|---|
| 2026.01.13 | ₩1,272 | ₩1,272 | ₩1,212 | ₩1,212 | -4.74% | 48.2만 |
|---|
| 2026.01.12 | ₩1,225 | ₩1,273 | ₩1,225 | ₩1,267 | +3.39% | 85.2만 |
|---|
| 2026.01.09 | ₩1,257 | ₩1,296 | ₩1,218 | ₩1,218 | -3.09% | 64만 |
|---|
| 2026.01.08 | ₩1,272 | ₩1,272 | ₩1,218 | ₩1,218 | -4.21% | 45.1만 |
|---|
| 2026.01.07 | ₩1,265 | ₩1,292 | ₩1,228 | ₩1,252 | -1.06% | 76.8만 |
|---|
| 2026.01.06 | ₩1,258 | ₩1,272 | ₩1,192 | ₩1,221 | -2.98% | 60.1만 |
|---|
| 2026.01.05 | ₩1,218 | ₩1,280 | ₩1,216 | ₩1,216 | -0.22% | 101.9만 |
|---|
| 2026.01.02 | ₩1,125 | ₩1,217 | ₩1,111 | ₩1,178 | +4.76% | 69.2만 |
|---|
| 2025.12.31 | ₩1,106 | ₩1,166 | ₩1,058 | ₩1,071 | -3.15% | 123.7만 |
|---|
| 2025.12.30 | ₩1,121 | ₩1,145 | ₩1,111 | ₩1,111 | -0.84% | 54.1만 |
|---|
| 2025.12.29 | ₩1,158 | ₩1,178 | ₩1,111 | ₩1,111 | -4.05% | 116.1만 |
|---|
| 2025.12.26 | ₩1,192 | ₩1,206 | ₩1,138 | ₩1,180 | -1.01% | 59.3만 |
|---|
| 2025.12.24 | ₩1,178 | ₩1,204 | ₩1,154 | ₩1,167 | -0.91% | 51.6만 |
|---|
| 2025.12.23 | ₩1,232 | ₩1,232 | ₩1,139 | ₩1,141 | -7.39% | 115.5만 |
|---|
| 2025.12.22 | ₩1,245 | ₩1,292 | ₩1,218 | ₩1,218 | -2.15% | 70.1만 |
|---|
| 2025.12.19 | ₩1,149 | ₩1,281 | ₩1,145 | ₩1,241 | +8.04% | 79.1만 |
|---|
| 2025.12.18 | ₩1,186 | ₩1,186 | ₩1,125 | ₩1,147 | -3.27% | 87.4만 |
|---|
| 2025.12.17 | ₩1,272 | ₩1,272 | ₩1,151 | ₩1,151 | -9.47% | 84.7만 |
|---|
| 2025.12.16 | ₩1,202 | ₩1,245 | ₩1,153 | ₩1,226 | +2.00% | 99.7만 |
|---|
| 2025.12.15 | ₩1,242 | ₩1,248 | ₩1,178 | ₩1,178 | -5.17% | 115.7만 |
|---|
| 2025.12.12 | ₩1,312 | ₩1,312 | ₩1,232 | ₩1,232 | -6.12% | 107.8만 |
|---|
| 2025.12.11 | ₩1,366 | ₩1,366 | ₩1,285 | ₩1,312 | -3.92% | 87.4만 |
|---|
| 2025.12.10 | ₩1,379 | ₩1,379 | ₩1,312 | ₩1,325 | -3.88% | 61.1만 |
|---|
| 2025.12.09 | ₩1,392 | ₩1,406 | ₩1,339 | ₩1,392 | 0.00% | 51.4만 |
|---|
| 2025.12.08 | ₩1,339 | ₩1,433 | ₩1,292 | ₩1,406 | +5.00% | 94.7만 |
|---|
| 2025.12.05 | ₩1,433 | ₩1,473 | ₩1,346 | ₩1,366 | -4.67% | 92.6만 |
|---|
| 2025.12.04 | ₩1,339 | ₩1,419 | ₩1,312 | ₩1,392 | +4.00% | 118.9만 |
|---|
| 2025.12.03 | ₩1,245 | ₩1,352 | ₩1,245 | ₩1,337 | +7.42% | 79.2만 |
|---|
| 2025.12.02 | ₩1,285 | ₩1,292 | ₩1,245 | ₩1,252 | -2.60% | 61.7만 |
|---|
| 2025.12.01 | ₩1,312 | ₩1,332 | ₩1,272 | ₩1,280 | -2.45% | 65.2만 |
|---|
| 2025.11.28 | ₩1,258 | ₩1,366 | ₩1,245 | ₩1,339 | +6.38% | 99.4만 |
|---|
| 2025.11.26 | ₩1,315 | ₩1,325 | ₩1,224 | ₩1,252 | -4.79% | 106.2만 |
|---|
| 2025.11.25 | ₩1,265 | ₩1,312 | ₩1,205 | ₩1,299 | +2.65% | 132.3만 |
|---|
| 2025.11.24 | ₩1,155 | ₩1,264 | ₩1,138 | ₩1,234 | +6.84% | 137.9만 |
|---|
| 2025.11.21 | ₩1,178 | ₩1,205 | ₩1,119 | ₩1,138 | -3.41% | 133.2만 |
|---|
| 2025.11.20 | ₩1,305 | ₩1,352 | ₩1,178 | ₩1,190 | -8.82% | 142.1만 |
|---|
| 2025.11.19 | ₩1,205 | ₩1,272 | ₩1,178 | ₩1,267 | +5.11% | 121.6만 |
|---|
| 2025.11.18 | ₩1,163 | ₩1,218 | ₩1,162 | ₩1,205 | +3.57% | 125.7만 |
|---|
| 2025.11.17 | ₩1,249 | ₩1,283 | ₩1,158 | ₩1,165 | -6.75% | 153.3만 |
|---|
| 2025.11.14 | ₩1,232 | ₩1,272 | ₩1,205 | ₩1,257 | +2.07% | 217만 |
|---|
| 2025.11.13 | ₩1,379 | ₩1,379 | ₩1,273 | ₩1,289 | -6.50% | 189.3만 |
|---|
| 2025.11.12 | ₩1,366 | ₩1,392 | ₩1,339 | ₩1,379 | +0.98% | 177.2만 |
|---|
| 2025.11.11 | ₩1,419 | ₩1,446 | ₩1,339 | ₩1,379 | -2.83% | 240.6만 |
|---|
| 2025.11.10 | ₩1,473 | ₩1,540 | ₩1,419 | ₩1,473 | 0.00% | 540만 |
|---|
| 2025.11.07 | ₩1,252 | ₩1,419 | ₩1,232 | ₩1,392 | +11.23% | 335.8만 |
|---|
| 2025.11.06 | ₩1,366 | ₩1,366 | ₩1,232 | ₩1,269 | -7.06% | 422.9만 |
|---|
| 2025.11.05 | ₩1,446 | ₩1,499 | ₩1,366 | ₩1,406 | -2.78% | 648.5만 |
|---|
| 2025.11.04 | ₩1,339 | ₩1,392 | ₩1,299 | ₩1,313 | -1.90% | 336.5만 |
|---|
| 2025.11.03 | ₩1,707 | ₩1,714 | ₩1,352 | ₩1,392 | -18.43% | 709.8만 |
|---|
| 2025.10.31 | ₩1,861 | ₩1,874 | ₩1,660 | ₩1,714 | -7.91% | 397.8만 |
|---|
| 2025.10.30 | ₩1,941 | ₩1,981 | ₩1,781 | ₩1,874 | -3.45% | 468.4만 |
|---|
| 2025.10.29 | ₩1,901 | ₩2,035 | ₩1,834 | ₩1,968 | +3.52% | 438.1만 |
|---|
| 2025.10.28 | ₩1,928 | ₩1,955 | ₩1,807 | ₩1,888 | -2.08% | 340.8만 |
|---|
| 2025.10.27 | ₩2,048 | ₩2,062 | ₩1,754 | ₩2,008 | -1.96% | 903.3만 |
|---|
| 2025.10.24 | ₩2,196 | ₩2,209 | ₩1,915 | ₩1,981 | -9.76% | 1244.2만 |
|---|
| 2025.10.23 | ₩2,463 | ₩2,557 | ₩2,089 | ₩2,303 | -6.52% | 2235.3만 |
|---|
| 2025.10.22 | ₩2,008 | ₩2,417 | ₩1,941 | ₩2,222 | +10.67% | 1544.1만 |
|---|
| 2025.10.21 | ₩2,343 | ₩2,421 | ₩2,142 | ₩2,209 | -5.71% | 981.4만 |
|---|
| 2025.10.20 | ₩2,912 | ₩3,347 | ₩2,517 | ₩2,785 | -4.37% | 1158.6만 |
|---|
| 2025.10.17 | ₩3,534 | ₩3,548 | ₩2,477 | ₩2,972 | -15.91% | 6126.5만 |
|---|
| 2025.10.16 | ₩3,146 | ₩3,280 | ₩2,142 | ₩2,196 | -30.21% | 2691.6만 |
|---|
| 2025.10.15 | ₩5,717 | ₩5,733 | ₩2,905 | ₩3,093 | -45.90% | 2542.1만 |
|---|
| 2025.10.14 | ₩8,327 | ₩8,461 | ₩5,636 | ₩6,306 | -24.28% | 2128.4만 |
|---|
| 2025.10.13 | ₩4,418 | ₩11,648 | ₩4,378 | ₩9,399 | +112.73% | 2억 |
|---|
| 2025.10.10 | ₩2,745 | ₩3,106 | ₩2,196 | ₩2,209 | -19.51% | 313.9만 |
|---|