시장 데이터를 불러오는 중
전체 종목
Elme Communities Common Stock 과거 주가
Elme Communities Common Stock · ELME · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Elme Communities Common Stock · ELME · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,340 | ₩2,354 | ₩2,340 | ₩2,354 | +0.57% | 116.1만 |
| 2026.10.08 | ₩2,340 | ₩2,354 | ₩2,340 | ₩2,340 | 0.00% | 153.8만 |
| 2026.10.07 | ₩2,340 | ₩2,354 | ₩2,340 | ₩2,340 | 0.00% | 162.8만 |
| 2026.10.06 | ₩2,340 | ₩2,354 | ₩2,340 | ₩2,340 | 0.00% | 159만 |
| 2026.10.05 | ₩2,354 | ₩2,354 | ₩2,340 | ₩2,340 | -0.57% | 299.2만 |
| 2026.10.02 | ₩2,340 | ₩2,354 | ₩2,340 | ₩2,354 | +0.57% | 200.1만 |
| 2026.10.01 | ₩2,354 | ₩2,354 | ₩2,327 | ₩2,354 | 0.00% | 225.1만 |
| 2026.09.30 | ₩2,354 | ₩2,354 | ₩2,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,327 |
| -1.14% |
| 511.3만 |
| 2026.09.29 | ₩2,274 | ₩2,314 | ₩2,274 | ₩2,300 | +1.18% | 92만 |
|---|
| 2026.09.28 | ₩2,300 | ₩2,300 | ₩2,274 | ₩2,274 | -1.16% | 52.2만 |
|---|
| 2026.09.25 | ₩2,300 | ₩2,314 | ₩2,274 | ₩2,314 | +0.58% | 69.8만 |
|---|
| 2026.09.24 | ₩2,314 | ₩2,314 | ₩2,274 | ₩2,274 | -1.73% | 57만 |
|---|
| 2026.09.23 | ₩2,314 | ₩2,327 | ₩2,287 | ₩2,287 | -1.16% | 64.1만 |
|---|
| 2026.09.22 | ₩2,314 | ₩2,354 | ₩2,314 | ₩2,327 | +0.58% | 62.5만 |
|---|
| 2026.09.21 | ₩2,314 | ₩2,354 | ₩2,300 | ₩2,340 | +1.16% | 202.5만 |
|---|
| 2026.09.18 | ₩2,193 | ₩2,233 | ₩2,167 | ₩2,220 | +1.22% | 48.5만 |
|---|
| 2026.09.17 | ₩2,180 | ₩2,220 | ₩2,180 | ₩2,207 | +1.23% | 148만 |
|---|
| 2026.09.16 | ₩2,233 | ₩2,233 | ₩2,180 | ₩2,180 | -2.40% | 143.8만 |
|---|
| 2026.09.15 | ₩2,247 | ₩2,247 | ₩2,220 | ₩2,220 | -1.19% | 20.7만 |
|---|
| 2026.09.14 | ₩2,274 | ₩2,300 | ₩2,233 | ₩2,233 | -1.76% | 26.2만 |
|---|
| 2026.09.11 | ₩2,247 | ₩2,247 | ₩2,220 | ₩2,220 | -1.19% | 23.6만 |
|---|
| 2026.09.10 | ₩2,233 | ₩2,233 | ₩2,220 | ₩2,220 | -0.60% | 37.3만 |
|---|
| 2026.09.09 | ₩2,247 | ₩2,247 | ₩2,220 | ₩2,220 | -1.19% | 72만 |
|---|
| 2026.09.08 | ₩2,233 | ₩2,260 | ₩2,233 | ₩2,247 | +0.60% | 71.5만 |
|---|
| 2026.09.04 | ₩2,247 | ₩2,274 | ₩2,233 | ₩2,260 | +0.60% | 42.1만 |
|---|
| 2026.09.03 | ₩2,260 | ₩2,260 | ₩2,247 | ₩2,247 | -0.59% | 27.4만 |
|---|
| 2026.09.02 | ₩2,247 | ₩2,260 | ₩2,247 | ₩2,260 | +0.60% | 37.2만 |
|---|
| 2026.09.01 | ₩2,260 | ₩2,287 | ₩2,233 | ₩2,247 | -0.59% | 92.3만 |
|---|
| 2026.08.31 | ₩2,220 | ₩2,247 | ₩2,220 | ₩2,247 | +1.20% | 43.7만 |
|---|
| 2026.08.28 | ₩2,220 | ₩2,247 | ₩2,220 | ₩2,247 | +1.20% | 54.7만 |
|---|
| 2026.08.27 | ₩2,233 | ₩2,247 | ₩2,220 | ₩2,233 | 0.00% | 54.6만 |
|---|
| 2026.08.26 | ₩2,247 | ₩2,260 | ₩2,233 | ₩2,233 | -0.60% | 121.6만 |
|---|
| 2026.08.25 | ₩2,260 | ₩2,260 | ₩2,220 | ₩2,260 | 0.00% | 75.9만 |
|---|
| 2026.08.24 | ₩2,247 | ₩2,260 | ₩2,220 | ₩2,247 | 0.00% | 38.8만 |
|---|
| 2026.08.21 | ₩2,233 | ₩2,260 | ₩2,220 | ₩2,220 | -0.60% | 127.7만 |
|---|
| 2026.08.20 | ₩2,153 | ₩2,180 | ₩2,153 | ₩2,167 | +0.62% | 26.7만 |
|---|
| 2026.08.19 | ₩2,167 | ₩2,193 | ₩2,153 | ₩2,167 | 0.00% | 39.9만 |
|---|
| 2026.08.18 | ₩2,167 | ₩2,167 | ₩2,153 | ₩2,153 | -0.62% | 17.5만 |
|---|
| 2026.08.17 | ₩2,167 | ₩2,180 | ₩2,153 | ₩2,153 | -0.62% | 26만 |
|---|
| 2026.08.14 | ₩2,193 | ₩2,193 | ₩2,167 | ₩2,167 | -1.22% | 20.9만 |
|---|
| 2026.08.13 | ₩2,180 | ₩2,207 | ₩2,167 | ₩2,167 | -0.61% | 42.1만 |
|---|
| 2026.08.12 | ₩2,193 | ₩2,193 | ₩2,153 | ₩2,167 | -1.22% | 27.5만 |
|---|
| 2026.08.11 | ₩2,153 | ₩2,180 | ₩2,153 | ₩2,167 | +0.62% | 34.3만 |
|---|
| 2026.08.10 | ₩2,180 | ₩2,193 | ₩2,153 | ₩2,167 | -0.61% | 77.8만 |
|---|
| 2026.08.07 | ₩2,167 | ₩2,193 | ₩2,167 | ₩2,167 | 0.00% | 51만 |
|---|
| 2026.08.06 | ₩2,167 | ₩2,207 | ₩2,167 | ₩2,180 | +0.62% | 64.9만 |
|---|
| 2026.08.05 | ₩2,180 | ₩2,193 | ₩2,167 | ₩2,193 | +0.61% | 24.3만 |
|---|
| 2026.08.04 | ₩2,180 | ₩2,207 | ₩2,167 | ₩2,167 | -0.61% | 44.5만 |
|---|
| 2026.08.03 | ₩2,180 | ₩2,233 | ₩2,167 | ₩2,193 | +0.61% | 74만 |
|---|
| 2026.07.31 | ₩2,180 | ₩2,180 | ₩2,140 | ₩2,153 | -1.23% | 34.7만 |
|---|
| 2026.07.30 | ₩2,180 | ₩2,180 | ₩2,140 | ₩2,167 | -0.61% | 51.4만 |
|---|
| 2026.07.29 | ₩2,167 | ₩2,180 | ₩2,140 | ₩2,180 | +0.62% | 88.4만 |
|---|
| 2026.07.28 | ₩2,180 | ₩2,180 | ₩2,126 | ₩2,140 | -1.84% | 176.2만 |
|---|
| 2026.07.27 | ₩2,167 | ₩2,193 | ₩2,126 | ₩2,167 | 0.00% | 307.8만 |
|---|
| 2026.07.24 | ₩1,966 | ₩2,033 | ₩1,966 | ₩1,993 | +1.36% | 184.3만 |
|---|
| 2026.07.23 | ₩1,993 | ₩2,006 | ₩1,953 | ₩1,966 | -1.34% | 77.2만 |
|---|
| 2026.07.22 | ₩2,006 | ₩2,046 | ₩1,993 | ₩1,993 | -0.67% | 51.6만 |
|---|
| 2026.07.21 | ₩2,006 | ₩2,033 | ₩1,993 | ₩2,019 | +0.67% | 39.2만 |
|---|
| 2026.07.20 | ₩2,006 | ₩2,060 | ₩2,006 | ₩2,006 | 0.00% | 58.4만 |
|---|
| 2026.07.17 | ₩2,033 | ₩2,060 | ₩2,006 | ₩2,033 | 0.00% | 175.9만 |
|---|
| 2026.07.16 | ₩2,033 | ₩2,086 | ₩2,019 | ₩2,060 | +1.32% | 109.6만 |
|---|
| 2026.07.15 | ₩2,033 | ₩2,073 | ₩1,993 | ₩2,019 | -0.66% | 666.6만 |
|---|
| 2026.07.14 | ₩2,060 | ₩2,073 | ₩2,019 | ₩2,060 | 0.00% | 89.5만 |
|---|
| 2026.07.13 | ₩2,006 | ₩2,086 | ₩2,006 | ₩2,033 | +1.33% | 107.3만 |
|---|
| 2026.07.10 | ₩2,060 | ₩2,086 | ₩2,019 | ₩2,033 | -1.30% | 120만 |
|---|
| 2026.07.09 | ₩2,073 | ₩2,100 | ₩2,060 | ₩2,060 | -0.65% | 80.3만 |
|---|
| 2026.07.08 | ₩2,100 | ₩2,100 | ₩2,060 | ₩2,073 | -1.27% | 57.3만 |
|---|
| 2026.07.07 | ₩2,086 | ₩2,140 | ₩2,073 | ₩2,086 | 0.00% | 140.6만 |
|---|
| 2026.07.06 | ₩2,126 | ₩2,153 | ₩2,019 | ₩2,073 | -2.52% | 97.6만 |
|---|
| 2026.07.02 | ₩2,033 | ₩2,167 | ₩2,033 | ₩2,126 | +4.61% | 263.2만 |
|---|
| 2026.07.01 | ₩1,993 | ₩2,113 | ₩1,966 | ₩2,060 | +3.36% | 486.8만 |
|---|
| 2026.06.30 | ₩1,939 | ₩2,033 | ₩1,939 | ₩1,979 | +2.07% | 148.2만 |
|---|
| 2026.06.29 | ₩1,979 | ₩1,979 | ₩1,939 | ₩1,939 | -2.03% | 74.9만 |
|---|
| 2026.06.26 | ₩1,846 | ₩1,993 | ₩1,846 | ₩1,979 | +7.25% | 350.1만 |
|---|
| 2026.06.25 | ₩1,979 | ₩2,033 | ₩1,685 | ₩1,805 | -8.78% | 1697.8만 |
|---|
| 2026.06.24 | ₩2,715 | ₩2,728 | ₩2,702 | ₩2,702 | -0.49% | 104.1만 |
|---|
| 2026.06.23 | ₩2,688 | ₩2,728 | ₩2,688 | ₩2,702 | +0.50% | 106.5만 |
|---|
| 2026.06.22 | ₩2,688 | ₩2,702 | ₩2,688 | ₩2,688 | 0.00% | 88만 |
|---|
| 2026.06.18 | ₩2,702 | ₩2,715 | ₩2,688 | ₩2,688 | -0.50% | 169만 |
|---|
| 2026.06.17 | ₩2,702 | ₩2,728 | ₩2,688 | ₩2,688 | -0.50% | 139.5만 |
|---|
| 2026.06.16 | ₩2,728 | ₩2,742 | ₩2,702 | ₩2,702 | -0.98% | 96.1만 |
|---|
| 2026.06.15 | ₩2,755 | ₩2,755 | ₩2,702 | ₩2,702 | -1.94% | 119.2만 |
|---|
| 2026.06.12 | ₩2,742 | ₩2,755 | ₩2,715 | ₩2,715 | -0.98% | 91.6만 |
|---|
| 2026.06.11 | ₩2,715 | ₩2,742 | ₩2,702 | ₩2,728 | +0.49% | 135.1만 |
|---|
| 2026.06.10 | ₩2,728 | ₩2,742 | ₩2,715 | ₩2,728 | 0.00% | 66.2만 |
|---|
| 2026.06.09 | ₩2,715 | ₩2,742 | ₩2,715 | ₩2,728 | +0.49% | 51.2만 |
|---|
| 2026.06.08 | ₩2,728 | ₩2,742 | ₩2,715 | ₩2,728 | 0.00% | 58.8만 |
|---|
| 2026.06.05 | ₩2,742 | ₩2,755 | ₩2,715 | ₩2,715 | -0.98% | 60.1만 |
|---|
| 2026.06.04 | ₩2,715 | ₩2,768 | ₩2,715 | ₩2,742 | +0.99% | 82.1만 |
|---|
| 2026.06.03 | ₩2,728 | ₩2,742 | ₩2,702 | ₩2,702 | -0.98% | 116.9만 |
|---|
| 2026.06.02 | ₩2,728 | ₩2,755 | ₩2,715 | ₩2,728 | 0.00% | 155.8만 |
|---|
| 2026.06.01 | ₩2,728 | ₩2,755 | ₩2,715 | ₩2,742 | +0.49% | 95.2만 |
|---|
| 2026.05.29 | ₩2,715 | ₩2,768 | ₩2,702 | ₩2,742 | +0.99% | 217.7만 |
|---|
| 2026.05.28 | ₩2,675 | ₩2,702 | ₩2,675 | ₩2,688 | +0.50% | 67.7만 |
|---|
| 2026.05.27 | ₩2,675 | ₩2,702 | ₩2,648 | ₩2,675 | 0.00% | 183만 |
|---|
| 2026.05.26 | ₩2,715 | ₩2,715 | ₩2,675 | ₩2,675 | -1.48% | 46.6만 |
|---|
| 2026.05.22 | ₩2,688 | ₩2,728 | ₩2,688 | ₩2,715 | +1.00% | 51.5만 |
|---|
| 2026.05.21 | ₩2,702 | ₩2,715 | ₩2,688 | ₩2,702 | 0.00% | 45.4만 |
|---|
| 2026.05.20 | ₩2,675 | ₩2,702 | ₩2,675 | ₩2,702 | +1.00% | 59.7만 |
|---|
| 2026.05.19 | ₩2,688 | ₩2,715 | ₩2,675 | ₩2,675 | -0.50% | 105.1만 |
|---|
| 2026.05.18 | ₩2,702 | ₩2,715 | ₩2,675 | ₩2,688 | -0.50% | 116.4만 |
|---|
| 2026.05.15 | ₩2,688 | ₩2,715 | ₩2,675 | ₩2,688 | 0.00% | 94.3만 |
|---|
| 2026.05.14 | ₩2,728 | ₩2,742 | ₩2,688 | ₩2,688 | -1.47% | 110.4만 |
|---|
| 2026.05.13 | ₩2,702 | ₩2,755 | ₩2,702 | ₩2,715 | +0.50% | 317.2만 |
|---|
| 2026.05.12 | ₩2,688 | ₩2,728 | ₩2,675 | ₩2,702 | +0.50% | 173.8만 |
|---|
| 2026.05.11 | ₩2,768 | ₩2,782 | ₩2,688 | ₩2,688 | -2.90% | 293.8만 |
|---|
| 2026.05.08 | ₩2,835 | ₩2,849 | ₩2,795 | ₩2,808 | -0.94% | 70.1만 |
|---|
| 2026.05.07 | ₩2,902 | ₩2,915 | ₩2,822 | ₩2,822 | -2.76% | 162.6만 |
|---|
| 2026.05.06 | ₩2,889 | ₩2,942 | ₩2,889 | ₩2,902 | +0.46% | 63.1만 |
|---|
| 2026.05.05 | ₩2,902 | ₩2,942 | ₩2,889 | ₩2,889 | -0.46% | 100.3만 |
|---|
| 2026.05.04 | ₩2,889 | ₩2,929 | ₩2,875 | ₩2,915 | +0.93% | 97.5만 |
|---|
| 2026.05.01 | ₩2,915 | ₩2,942 | ₩2,875 | ₩2,875 | -1.38% | 103.5만 |
|---|
| 2026.04.30 | ₩2,862 | ₩2,929 | ₩2,862 | ₩2,902 | +1.40% | 86.8만 |
|---|
| 2026.04.29 | ₩2,902 | ₩2,902 | ₩2,862 | ₩2,875 | -0.92% | 74.4만 |
|---|
| 2026.04.28 | ₩2,889 | ₩2,942 | ₩2,889 | ₩2,889 | 0.00% | 108.9만 |
|---|
| 2026.04.27 | ₩2,835 | ₩2,902 | ₩2,835 | ₩2,889 | +1.89% | 84.6만 |
|---|
| 2026.04.24 | ₩2,862 | ₩2,889 | ₩2,849 | ₩2,849 | -0.47% | 64.1만 |
|---|
| 2026.04.23 | ₩2,795 | ₩2,875 | ₩2,795 | ₩2,835 | +1.44% | 135.6만 |
|---|
| 2026.04.22 | ₩2,808 | ₩2,835 | ₩2,755 | ₩2,782 | -0.95% | 128.9만 |
|---|
| 2026.04.21 | ₩2,902 | ₩2,902 | ₩2,808 | ₩2,808 | -3.23% | 57.7만 |
|---|
| 2026.04.20 | ₩2,889 | ₩2,915 | ₩2,875 | ₩2,875 | -0.46% | 134.1만 |
|---|
| 2026.04.17 | ₩2,889 | ₩2,915 | ₩2,875 | ₩2,875 | -0.46% | 47.1만 |
|---|
| 2026.04.16 | ₩2,902 | ₩2,915 | ₩2,862 | ₩2,862 | -1.38% | 115만 |
|---|
| 2026.04.15 | ₩2,875 | ₩2,915 | ₩2,875 | ₩2,889 | +0.47% | 62.3만 |
|---|
| 2026.04.14 | ₩2,849 | ₩2,929 | ₩2,849 | ₩2,875 | +0.94% | 109.1만 |
|---|
| 2026.04.13 | ₩2,835 | ₩2,889 | ₩2,835 | ₩2,849 | +0.47% | 102.4만 |
|---|
| 2026.04.10 | ₩2,795 | ₩2,862 | ₩2,795 | ₩2,835 | +1.44% | 168.8만 |
|---|
| 2026.04.09 | ₩2,742 | ₩2,808 | ₩2,742 | ₩2,795 | +1.95% | 125.3만 |
|---|
| 2026.04.08 | ₩2,742 | ₩2,768 | ₩2,715 | ₩2,742 | 0.00% | 95만 |
|---|
| 2026.04.07 | ₩2,742 | ₩2,742 | ₩2,702 | ₩2,702 | -1.46% | 56.4만 |
|---|
| 2026.04.06 | ₩2,768 | ₩2,782 | ₩2,702 | ₩2,728 | -1.45% | 122.1만 |
|---|
| 2026.04.02 | ₩2,688 | ₩2,755 | ₩2,688 | ₩2,742 | +1.99% | 170.2만 |
|---|
| 2026.04.01 | ₩2,715 | ₩2,728 | ₩2,675 | ₩2,702 | -0.49% | 157.2만 |
|---|
| 2026.03.31 | ₩2,688 | ₩2,728 | ₩2,675 | ₩2,688 | 0.00% | 281.4만 |
|---|
| 2026.03.30 | ₩2,702 | ₩2,728 | ₩2,661 | ₩2,661 | -1.49% | 120.4만 |
|---|
| 2026.03.27 | ₩2,715 | ₩2,782 | ₩2,688 | ₩2,702 | -0.49% | 101.5만 |
|---|
| 2026.03.26 | ₩2,715 | ₩2,782 | ₩2,702 | ₩2,702 | -0.49% | 77.5만 |
|---|
| 2026.03.25 | ₩2,715 | ₩2,782 | ₩2,715 | ₩2,715 | 0.00% | 69.5만 |
|---|
| 2026.03.24 | ₩2,702 | ₩2,742 | ₩2,688 | ₩2,688 | -0.50% | 127만 |
|---|
| 2026.03.23 | ₩2,728 | ₩2,782 | ₩2,688 | ₩2,688 | -1.47% | 212.7만 |
|---|
| 2026.03.20 | ₩2,728 | ₩2,728 | ₩2,648 | ₩2,702 | -0.98% | 312.8만 |
|---|
| 2026.03.19 | ₩2,755 | ₩2,755 | ₩2,702 | ₩2,702 | -1.94% | 174.6만 |
|---|
| 2026.03.18 | ₩2,782 | ₩2,795 | ₩2,755 | ₩2,755 | -0.96% | 156.6만 |
|---|
| 2026.03.17 | ₩2,822 | ₩2,835 | ₩2,782 | ₩2,795 | -0.95% | 128.6만 |
|---|
| 2026.03.16 | ₩2,795 | ₩2,822 | ₩2,782 | ₩2,795 | 0.00% | 92.9만 |
|---|
| 2026.03.13 | ₩2,835 | ₩2,849 | ₩2,742 | ₩2,755 | -2.83% | 258.3만 |
|---|
| 2026.03.12 | ₩2,849 | ₩2,862 | ₩2,795 | ₩2,795 | -1.88% | 115.6만 |
|---|
| 2026.03.11 | ₩2,862 | ₩2,889 | ₩2,849 | ₩2,849 | -0.47% | 152.7만 |
|---|
| 2026.03.10 | ₩2,849 | ₩2,889 | ₩2,849 | ₩2,862 | +0.47% | 87.7만 |
|---|
| 2026.03.09 | ₩2,862 | ₩2,889 | ₩2,808 | ₩2,875 | +0.47% | 189.9만 |
|---|
| 2026.03.06 | ₩2,915 | ₩2,915 | ₩2,862 | ₩2,862 | -1.83% | 92.8만 |
|---|
| 2026.03.05 | ₩2,929 | ₩2,956 | ₩2,915 | ₩2,915 | -0.46% | 96만 |
|---|
| 2026.03.04 | ₩2,902 | ₩2,956 | ₩2,889 | ₩2,929 | +0.92% | 92.1만 |
|---|
| 2026.03.03 | ₩2,875 | ₩2,902 | ₩2,835 | ₩2,875 | 0.00% | 158.2만 |
|---|
| 2026.03.02 | ₩2,875 | ₩2,929 | ₩2,862 | ₩2,862 | -0.47% | 138.1만 |
|---|
| 2026.02.27 | ₩2,875 | ₩2,902 | ₩2,849 | ₩2,875 | 0.00% | 209.2만 |
|---|
| 2026.02.26 | ₩2,889 | ₩2,915 | ₩2,889 | ₩2,902 | +0.46% | 74.9만 |
|---|
| 2026.02.25 | ₩2,875 | ₩2,915 | ₩2,875 | ₩2,902 | +0.93% | 106.4만 |
|---|
| 2026.02.24 | ₩2,875 | ₩2,915 | ₩2,875 | ₩2,875 | 0.00% | 125.9만 |
|---|
| 2026.02.23 | ₩2,929 | ₩2,942 | ₩2,875 | ₩2,902 | -0.91% | 127.5만 |
|---|
| 2026.02.20 | ₩2,915 | ₩2,942 | ₩2,915 | ₩2,915 | 0.00% | 97.5만 |
|---|
| 2026.02.19 | ₩2,915 | ₩2,956 | ₩2,902 | ₩2,942 | +0.92% | 81.4만 |
|---|
| 2026.02.18 | ₩2,902 | ₩2,956 | ₩2,902 | ₩2,902 | 0.00% | 139.8만 |
|---|
| 2026.02.17 | ₩2,929 | ₩2,942 | ₩2,875 | ₩2,915 | -0.46% | 144.8만 |
|---|
| 2026.02.13 | ₩3,009 | ₩3,009 | ₩2,915 | ₩2,915 | -3.11% | 101.3만 |
|---|
| 2026.02.12 | ₩2,969 | ₩3,009 | ₩2,875 | ₩2,902 | -2.25% | 247만 |
|---|
| 2026.02.11 | ₩3,022 | ₩3,022 | ₩2,969 | ₩2,982 | -1.33% | 104만 |
|---|
| 2026.02.10 | ₩2,956 | ₩3,022 | ₩2,956 | ₩3,009 | +1.81% | 189만 |
|---|
| 2026.02.09 | ₩2,982 | ₩3,009 | ₩2,956 | ₩3,009 | +0.90% | 137.9만 |
|---|
| 2026.02.06 | ₩2,915 | ₩2,982 | ₩2,915 | ₩2,969 | +1.83% | 152.1만 |
|---|
| 2026.02.05 | ₩2,902 | ₩2,969 | ₩2,902 | ₩2,956 | +1.84% | 197.9만 |
|---|
| 2026.02.04 | ₩2,929 | ₩2,956 | ₩2,915 | ₩2,915 | -0.46% | 219.4만 |
|---|
| 2026.02.03 | ₩2,982 | ₩2,982 | ₩2,902 | ₩2,902 | -2.69% | 309.5만 |
|---|
| 2026.02.02 | ₩2,969 | ₩2,996 | ₩2,929 | ₩2,929 | -1.35% | 353.7만 |
|---|
| 2026.01.30 | ₩2,862 | ₩2,996 | ₩2,822 | ₩2,942 | +2.80% | 2654.9만 |
|---|
| 2026.01.29 | ₩2,942 | ₩2,969 | ₩2,808 | ₩2,915 | -0.91% | 745.8만 |
|---|
| 2026.01.28 | ₩2,969 | ₩2,996 | ₩2,849 | ₩2,889 | -2.70% | 1006.8만 |
|---|
| 2026.01.27 | ₩3,009 | ₩3,103 | ₩2,969 | ₩2,982 | -0.89% | 572.3만 |
|---|
| 2026.01.26 | ₩3,343 | ₩3,397 | ₩2,956 | ₩2,982 | -10.80% | 2309.8만 |
|---|
| 2026.01.23 | ₩4,079 | ₩4,106 | ₩3,919 | ₩3,959 | -2.95% | 769.5만 |
|---|
| 2026.01.22 | ₩4,239 | ₩4,253 | ₩4,079 | ₩4,106 | -3.15% | 280.6만 |
|---|
| 2026.01.21 | ₩4,146 | ₩4,253 | ₩4,119 | ₩4,253 | +2.58% | 542.9만 |
|---|
| 2026.01.20 | ₩4,133 | ₩4,146 | ₩4,066 | ₩4,119 | -0.32% | 305.8만 |
|---|
| 2026.01.16 | ₩4,119 | ₩4,146 | ₩4,066 | ₩4,119 | 0.00% | 332.1만 |
|---|
| 2026.01.15 | ₩3,945 | ₩4,159 | ₩3,945 | ₩4,146 | +5.08% | 496.6만 |
|---|
| 2026.01.14 | ₩3,838 | ₩4,012 | ₩3,838 | ₩3,999 | +4.18% | 695만 |
|---|
| 2026.01.13 | ₩3,812 | ₩3,892 | ₩3,785 | ₩3,825 | +0.35% | 389.7만 |
|---|
| 2026.01.12 | ₩3,932 | ₩3,932 | ₩3,745 | ₩3,838 | -2.38% | 782만 |
|---|
| 2026.01.09 | ₩3,745 | ₩3,985 | ₩3,745 | ₩3,945 | +5.36% | 1538만 |
|---|
| 2026.01.08 | ₩3,611 | ₩3,812 | ₩3,611 | ₩3,705 | +2.59% | 3578.8만 |
|---|
| 2026.01.07 | ₩23,377 | ₩23,391 | ₩23,070 | ₩23,177 | -0.86% | 1355만 |
|---|
| 2026.01.06 | ₩23,284 | ₩23,351 | ₩22,976 | ₩23,297 | +0.06% | 532.8만 |
|---|
| 2026.01.05 | ₩23,364 | ₩23,511 | ₩23,351 | ₩23,391 | +0.11% | 143.5만 |
|---|
| 2026.01.02 | ₩23,270 | ₩23,511 | ₩23,230 | ₩23,431 | +0.69% | 233.6만 |
|---|
| 2025.12.31 | ₩23,270 | ₩23,444 | ₩23,217 | ₩23,270 | 0.00% | 153.9만 |
|---|
| 2025.12.30 | ₩23,337 | ₩23,471 | ₩23,257 | ₩23,270 | -0.29% | 91.1만 |
|---|
| 2025.12.29 | ₩23,538 | ₩23,645 | ₩23,324 | ₩23,364 | -0.74% | 112.5만 |
|---|
| 2025.12.26 | ₩23,377 | ₩23,498 | ₩23,324 | ₩23,471 | +0.40% | 122.7만 |
|---|
| 2025.12.24 | ₩23,257 | ₩23,364 | ₩23,217 | ₩23,311 | +0.23% | 56만 |
|---|
| 2025.12.23 | ₩23,163 | ₩23,324 | ₩23,163 | ₩23,244 | +0.35% | 140.9만 |
|---|
| 2025.12.22 | ₩23,043 | ₩23,257 | ₩23,043 | ₩23,217 | +0.75% | 111.8만 |
|---|
| 2025.12.19 | ₩23,257 | ₩23,284 | ₩23,150 | ₩23,163 | -0.40% | 261.3만 |
|---|
| 2025.12.18 | ₩23,351 | ₩23,404 | ₩23,244 | ₩23,257 | -0.40% | 135.5만 |
|---|
| 2025.12.17 | ₩23,150 | ₩23,351 | ₩23,150 | ₩23,284 | +0.58% | 150.9만 |
|---|
| 2025.12.16 | ₩23,217 | ₩23,351 | ₩23,110 | ₩23,150 | -0.29% | 144.7만 |
|---|
| 2025.12.15 | ₩23,257 | ₩23,297 | ₩23,083 | ₩23,190 | -0.29% | 267.5만 |
|---|
| 2025.12.12 | ₩23,324 | ₩23,364 | ₩23,204 | ₩23,230 | -0.40% | 163.1만 |
|---|
| 2025.12.11 | ₩23,097 | ₩23,311 | ₩23,003 | ₩23,257 | +0.69% | 255만 |
|---|
| 2025.12.10 | ₩22,923 | ₩23,056 | ₩22,896 | ₩23,030 | +0.47% | 125.5만 |
|---|
| 2025.12.09 | ₩22,896 | ₩22,976 | ₩22,802 | ₩22,869 | -0.12% | 102.8만 |
|---|
| 2025.12.08 | ₩22,949 | ₩22,976 | ₩22,802 | ₩22,816 | -0.58% | 179.3만 |
|---|
| 2025.12.05 | ₩23,003 | ₩23,110 | ₩22,976 | ₩22,976 | -0.12% | 112.5만 |
|---|
| 2025.12.04 | ₩23,056 | ₩23,190 | ₩23,016 | ₩23,016 | -0.17% | 147.3만 |
|---|
| 2025.12.03 | ₩23,110 | ₩23,177 | ₩23,070 | ₩23,150 | +0.17% | 136.8만 |
|---|
| 2025.12.02 | ₩23,177 | ₩23,177 | ₩23,070 | ₩23,070 | -0.46% | 144.9만 |
|---|
| 2025.12.01 | ₩23,163 | ₩23,257 | ₩23,110 | ₩23,123 | -0.17% | 225.9만 |
|---|
| 2025.11.28 | ₩23,204 | ₩23,270 | ₩23,204 | ₩23,217 | +0.06% | 108.5만 |
|---|
| 2025.11.26 | ₩23,003 | ₩23,257 | ₩23,003 | ₩23,204 | +0.87% | 395만 |
|---|
| 2025.11.25 | ₩22,856 | ₩23,003 | ₩22,789 | ₩22,936 | +0.35% | 229.4만 |
|---|
| 2025.11.24 | ₩22,642 | ₩22,816 | ₩22,642 | ₩22,776 | +0.59% | 125.4만 |
|---|
| 2025.11.21 | ₩22,682 | ₩22,789 | ₩22,642 | ₩22,709 | +0.12% | 166.3만 |
|---|
| 2025.11.20 | ₩22,575 | ₩22,682 | ₩22,535 | ₩22,615 | +0.18% | 150.6만 |
|---|
| 2025.11.19 | ₩22,374 | ₩22,535 | ₩22,374 | ₩22,495 | +0.54% | 125.1만 |
|---|
| 2025.11.18 | ₩22,374 | ₩22,455 | ₩21,906 | ₩22,414 | +0.18% | 101.3만 |
|---|
| 2025.11.17 | ₩22,562 | ₩22,628 | ₩22,267 | ₩22,307 | -1.13% | 247만 |
|---|
| 2025.11.14 | ₩22,455 | ₩22,535 | ₩22,187 | ₩22,521 | +0.30% | 187.4만 |
|---|
| 2025.11.13 | ₩22,334 | ₩22,562 | ₩22,281 | ₩22,481 | +0.66% | 172.3만 |
|---|
| 2025.11.12 | ₩22,401 | ₩22,548 | ₩22,201 | ₩22,214 | -0.84% | 265만 |
|---|
| 2025.11.11 | ₩22,414 | ₩22,575 | ₩22,334 | ₩22,481 | +0.30% | 118.9만 |
|---|
| 2025.11.10 | ₩22,468 | ₩22,508 | ₩22,267 | ₩22,321 | -0.65% | 112.5만 |
|---|
| 2025.11.07 | ₩22,227 | ₩22,414 | ₩22,214 | ₩22,388 | +0.72% | 117만 |
|---|
| 2025.11.06 | ₩22,187 | ₩22,401 | ₩22,107 | ₩22,160 | -0.12% | 91.2만 |
|---|
| 2025.11.05 | ₩22,094 | ₩22,307 | ₩22,094 | ₩22,267 | +0.79% | 108.5만 |
|---|
| 2025.11.04 | ₩21,946 | ₩22,147 | ₩21,906 | ₩22,107 | +0.73% | 87.3만 |
|---|
| 2025.11.03 | ₩21,933 | ₩22,027 | ₩21,839 | ₩21,933 | 0.00% | 134.4만 |
|---|
| 2025.10.31 | ₩21,946 | ₩22,107 | ₩21,866 | ₩22,000 | +0.24% | 167.8만 |
|---|
| 2025.10.30 | ₩22,013 | ₩22,214 | ₩21,933 | ₩22,000 | -0.06% | 136.8만 |
|---|
| 2025.10.29 | ₩22,080 | ₩22,147 | ₩21,973 | ₩21,973 | -0.48% | 206.9만 |
|---|
| 2025.10.28 | ₩22,107 | ₩22,227 | ₩22,027 | ₩22,107 | 0.00% | 110.5만 |
|---|
| 2025.10.27 | ₩22,267 | ₩22,294 | ₩22,013 | ₩22,187 | -0.36% | 144.9만 |
|---|
| 2025.10.24 | ₩22,267 | ₩22,588 | ₩22,254 | ₩22,267 | 0.00% | 210.7만 |
|---|
| 2025.10.23 | ₩22,521 | ₩22,722 | ₩22,468 | ₩22,615 | +0.42% | 84.6만 |
|---|
| 2025.10.22 | ₩22,521 | ₩22,602 | ₩22,414 | ₩22,548 | +0.12% | 215.6만 |
|---|
| 2025.10.21 | ₩22,508 | ₩22,669 | ₩22,414 | ₩22,428 | -0.36% | 89.1만 |
|---|
| 2025.10.20 | ₩22,414 | ₩22,535 | ₩22,388 | ₩22,508 | +0.42% | 53.2만 |
|---|
| 2025.10.17 | ₩22,361 | ₩22,495 | ₩22,294 | ₩22,388 | +0.12% | 70.9만 |
|---|
| 2025.10.16 | ₩22,441 | ₩22,562 | ₩22,361 | ₩22,388 | -0.24% | 94.2만 |
|---|
| 2025.10.15 | ₩22,414 | ₩22,535 | ₩22,388 | ₩22,481 | +0.30% | 63.2만 |
|---|
| 2025.10.14 | ₩22,428 | ₩22,535 | ₩22,388 | ₩22,388 | -0.18% | 101.4만 |
|---|
| 2025.10.13 | ₩22,267 | ₩22,468 | ₩22,267 | ₩22,441 | +0.78% | 49.3만 |
|---|
| 2025.10.10 | ₩22,321 | ₩22,414 | ₩22,187 | ₩22,201 | -0.54% | 137.5만 |
|---|