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 | ₩2,336 | ₩2,349 | ₩2,336 | ₩2,349 | +0.57% | 116.1만 |
| 2026.10.08 | ₩2,336 | ₩2,349 | ₩2,336 | ₩2,336 | 0.00% | 153.8만 |
| 2026.10.07 | ₩2,336 | ₩2,349 | ₩2,336 | ₩2,336 | 0.00% | 162.8만 |
| 2026.10.06 | ₩2,336 | ₩2,349 | ₩2,336 | ₩2,336 | 0.00% | 159만 |
| 2026.10.05 | ₩2,349 | ₩2,349 | ₩2,336 | ₩2,336 | -0.57% | 299.2만 |
| 2026.10.02 | ₩2,336 | ₩2,349 | ₩2,336 | ₩2,349 | +0.57% | 200.1만 |
| 2026.10.01 | ₩2,349 | ₩2,349 | ₩2,323 | ₩2,349 | 0.00% | 225.1만 |
| 2026.09.30 | ₩2,349 | ₩2,349 | ₩2,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,323 |
| -1.14% |
| 511.3만 |
| 2026.09.29 | ₩2,269 | ₩2,309 | ₩2,269 | ₩2,296 | +1.18% | 92만 |
|---|
| 2026.09.28 | ₩2,296 | ₩2,296 | ₩2,269 | ₩2,269 | -1.16% | 52.2만 |
|---|
| 2026.09.25 | ₩2,296 | ₩2,309 | ₩2,269 | ₩2,309 | +0.58% | 69.8만 |
|---|
| 2026.09.24 | ₩2,309 | ₩2,309 | ₩2,269 | ₩2,269 | -1.73% | 57만 |
|---|
| 2026.09.23 | ₩2,309 | ₩2,323 | ₩2,282 | ₩2,282 | -1.16% | 64.1만 |
|---|
| 2026.09.22 | ₩2,309 | ₩2,349 | ₩2,309 | ₩2,323 | +0.58% | 62.5만 |
|---|
| 2026.09.21 | ₩2,309 | ₩2,349 | ₩2,296 | ₩2,336 | +1.16% | 202.5만 |
|---|
| 2026.09.18 | ₩2,189 | ₩2,229 | ₩2,162 | ₩2,216 | +1.22% | 48.5만 |
|---|
| 2026.09.17 | ₩2,176 | ₩2,216 | ₩2,176 | ₩2,202 | +1.23% | 148만 |
|---|
| 2026.09.16 | ₩2,229 | ₩2,229 | ₩2,176 | ₩2,176 | -2.40% | 143.8만 |
|---|
| 2026.09.15 | ₩2,242 | ₩2,242 | ₩2,216 | ₩2,216 | -1.19% | 20.7만 |
|---|
| 2026.09.14 | ₩2,269 | ₩2,296 | ₩2,229 | ₩2,229 | -1.76% | 26.2만 |
|---|
| 2026.09.11 | ₩2,242 | ₩2,242 | ₩2,216 | ₩2,216 | -1.19% | 23.6만 |
|---|
| 2026.09.10 | ₩2,229 | ₩2,229 | ₩2,216 | ₩2,216 | -0.60% | 37.3만 |
|---|
| 2026.09.09 | ₩2,242 | ₩2,242 | ₩2,216 | ₩2,216 | -1.19% | 72만 |
|---|
| 2026.09.08 | ₩2,229 | ₩2,256 | ₩2,229 | ₩2,242 | +0.60% | 71.5만 |
|---|
| 2026.09.04 | ₩2,242 | ₩2,269 | ₩2,229 | ₩2,256 | +0.60% | 42.1만 |
|---|
| 2026.09.03 | ₩2,256 | ₩2,256 | ₩2,242 | ₩2,242 | -0.59% | 27.4만 |
|---|
| 2026.09.02 | ₩2,242 | ₩2,256 | ₩2,242 | ₩2,256 | +0.60% | 37.2만 |
|---|
| 2026.09.01 | ₩2,256 | ₩2,282 | ₩2,229 | ₩2,242 | -0.59% | 92.3만 |
|---|
| 2026.08.31 | ₩2,216 | ₩2,242 | ₩2,216 | ₩2,242 | +1.20% | 43.7만 |
|---|
| 2026.08.28 | ₩2,216 | ₩2,242 | ₩2,216 | ₩2,242 | +1.20% | 54.7만 |
|---|
| 2026.08.27 | ₩2,229 | ₩2,242 | ₩2,216 | ₩2,229 | 0.00% | 54.6만 |
|---|
| 2026.08.26 | ₩2,242 | ₩2,256 | ₩2,229 | ₩2,229 | -0.60% | 121.6만 |
|---|
| 2026.08.25 | ₩2,256 | ₩2,256 | ₩2,216 | ₩2,256 | 0.00% | 75.9만 |
|---|
| 2026.08.24 | ₩2,242 | ₩2,256 | ₩2,216 | ₩2,242 | 0.00% | 38.8만 |
|---|
| 2026.08.21 | ₩2,229 | ₩2,256 | ₩2,216 | ₩2,216 | -0.60% | 127.7만 |
|---|
| 2026.08.20 | ₩2,149 | ₩2,176 | ₩2,149 | ₩2,162 | +0.62% | 26.7만 |
|---|
| 2026.08.19 | ₩2,162 | ₩2,189 | ₩2,149 | ₩2,162 | 0.00% | 39.9만 |
|---|
| 2026.08.18 | ₩2,162 | ₩2,162 | ₩2,149 | ₩2,149 | -0.62% | 17.5만 |
|---|
| 2026.08.17 | ₩2,162 | ₩2,176 | ₩2,149 | ₩2,149 | -0.62% | 26만 |
|---|
| 2026.08.14 | ₩2,189 | ₩2,189 | ₩2,162 | ₩2,162 | -1.22% | 20.9만 |
|---|
| 2026.08.13 | ₩2,176 | ₩2,202 | ₩2,162 | ₩2,162 | -0.61% | 42.1만 |
|---|
| 2026.08.12 | ₩2,189 | ₩2,189 | ₩2,149 | ₩2,162 | -1.22% | 27.5만 |
|---|
| 2026.08.11 | ₩2,149 | ₩2,176 | ₩2,149 | ₩2,162 | +0.62% | 34.3만 |
|---|
| 2026.08.10 | ₩2,176 | ₩2,189 | ₩2,149 | ₩2,162 | -0.61% | 77.8만 |
|---|
| 2026.08.07 | ₩2,162 | ₩2,189 | ₩2,162 | ₩2,162 | 0.00% | 51만 |
|---|
| 2026.08.06 | ₩2,162 | ₩2,202 | ₩2,162 | ₩2,176 | +0.62% | 64.9만 |
|---|
| 2026.08.05 | ₩2,176 | ₩2,189 | ₩2,162 | ₩2,189 | +0.61% | 24.3만 |
|---|
| 2026.08.04 | ₩2,176 | ₩2,202 | ₩2,162 | ₩2,162 | -0.61% | 44.5만 |
|---|
| 2026.08.03 | ₩2,176 | ₩2,229 | ₩2,162 | ₩2,189 | +0.61% | 74만 |
|---|
| 2026.07.31 | ₩2,176 | ₩2,176 | ₩2,136 | ₩2,149 | -1.23% | 34.7만 |
|---|
| 2026.07.30 | ₩2,176 | ₩2,176 | ₩2,136 | ₩2,162 | -0.61% | 51.4만 |
|---|
| 2026.07.29 | ₩2,162 | ₩2,176 | ₩2,136 | ₩2,176 | +0.62% | 88.4만 |
|---|
| 2026.07.28 | ₩2,176 | ₩2,176 | ₩2,122 | ₩2,136 | -1.84% | 176.2만 |
|---|
| 2026.07.27 | ₩2,162 | ₩2,189 | ₩2,122 | ₩2,162 | 0.00% | 307.8만 |
|---|
| 2026.07.24 | ₩1,962 | ₩2,029 | ₩1,962 | ₩1,989 | +1.36% | 184.3만 |
|---|
| 2026.07.23 | ₩1,989 | ₩2,002 | ₩1,949 | ₩1,962 | -1.34% | 77.2만 |
|---|
| 2026.07.22 | ₩2,002 | ₩2,042 | ₩1,989 | ₩1,989 | -0.67% | 51.6만 |
|---|
| 2026.07.21 | ₩2,002 | ₩2,029 | ₩1,989 | ₩2,016 | +0.67% | 39.2만 |
|---|
| 2026.07.20 | ₩2,002 | ₩2,056 | ₩2,002 | ₩2,002 | 0.00% | 58.4만 |
|---|
| 2026.07.17 | ₩2,029 | ₩2,056 | ₩2,002 | ₩2,029 | 0.00% | 175.9만 |
|---|
| 2026.07.16 | ₩2,029 | ₩2,082 | ₩2,016 | ₩2,056 | +1.32% | 109.6만 |
|---|
| 2026.07.15 | ₩2,029 | ₩2,069 | ₩1,989 | ₩2,016 | -0.66% | 666.6만 |
|---|
| 2026.07.14 | ₩2,056 | ₩2,069 | ₩2,016 | ₩2,056 | 0.00% | 89.5만 |
|---|
| 2026.07.13 | ₩2,002 | ₩2,082 | ₩2,002 | ₩2,029 | +1.33% | 107.3만 |
|---|
| 2026.07.10 | ₩2,056 | ₩2,082 | ₩2,016 | ₩2,029 | -1.30% | 120만 |
|---|
| 2026.07.09 | ₩2,069 | ₩2,096 | ₩2,056 | ₩2,056 | -0.65% | 80.3만 |
|---|
| 2026.07.08 | ₩2,096 | ₩2,096 | ₩2,056 | ₩2,069 | -1.27% | 57.3만 |
|---|
| 2026.07.07 | ₩2,082 | ₩2,136 | ₩2,069 | ₩2,082 | 0.00% | 140.6만 |
|---|
| 2026.07.06 | ₩2,122 | ₩2,149 | ₩2,016 | ₩2,069 | -2.52% | 97.6만 |
|---|
| 2026.07.02 | ₩2,029 | ₩2,162 | ₩2,029 | ₩2,122 | +4.61% | 263.2만 |
|---|
| 2026.07.01 | ₩1,989 | ₩2,109 | ₩1,962 | ₩2,056 | +3.36% | 486.8만 |
|---|
| 2026.06.30 | ₩1,935 | ₩2,029 | ₩1,935 | ₩1,975 | +2.07% | 148.2만 |
|---|
| 2026.06.29 | ₩1,975 | ₩1,975 | ₩1,935 | ₩1,935 | -2.03% | 74.9만 |
|---|
| 2026.06.26 | ₩1,842 | ₩1,989 | ₩1,842 | ₩1,975 | +7.25% | 350.1만 |
|---|
| 2026.06.25 | ₩1,975 | ₩2,029 | ₩1,682 | ₩1,802 | -8.78% | 1697.8만 |
|---|
| 2026.06.24 | ₩2,710 | ₩2,723 | ₩2,696 | ₩2,696 | -0.49% | 104.1만 |
|---|
| 2026.06.23 | ₩2,683 | ₩2,723 | ₩2,683 | ₩2,696 | +0.50% | 106.5만 |
|---|
| 2026.06.22 | ₩2,683 | ₩2,696 | ₩2,683 | ₩2,683 | 0.00% | 88만 |
|---|
| 2026.06.18 | ₩2,696 | ₩2,710 | ₩2,683 | ₩2,683 | -0.50% | 169만 |
|---|
| 2026.06.17 | ₩2,696 | ₩2,723 | ₩2,683 | ₩2,683 | -0.50% | 139.5만 |
|---|
| 2026.06.16 | ₩2,723 | ₩2,736 | ₩2,696 | ₩2,696 | -0.98% | 96.1만 |
|---|
| 2026.06.15 | ₩2,750 | ₩2,750 | ₩2,696 | ₩2,696 | -1.94% | 119.2만 |
|---|
| 2026.06.12 | ₩2,736 | ₩2,750 | ₩2,710 | ₩2,710 | -0.98% | 91.6만 |
|---|
| 2026.06.11 | ₩2,710 | ₩2,736 | ₩2,696 | ₩2,723 | +0.49% | 135.1만 |
|---|
| 2026.06.10 | ₩2,723 | ₩2,736 | ₩2,710 | ₩2,723 | 0.00% | 66.2만 |
|---|
| 2026.06.09 | ₩2,710 | ₩2,736 | ₩2,710 | ₩2,723 | +0.49% | 51.2만 |
|---|
| 2026.06.08 | ₩2,723 | ₩2,736 | ₩2,710 | ₩2,723 | 0.00% | 58.8만 |
|---|
| 2026.06.05 | ₩2,736 | ₩2,750 | ₩2,710 | ₩2,710 | -0.98% | 60.1만 |
|---|
| 2026.06.04 | ₩2,710 | ₩2,763 | ₩2,710 | ₩2,736 | +0.99% | 82.1만 |
|---|
| 2026.06.03 | ₩2,723 | ₩2,736 | ₩2,696 | ₩2,696 | -0.98% | 116.9만 |
|---|
| 2026.06.02 | ₩2,723 | ₩2,750 | ₩2,710 | ₩2,723 | 0.00% | 155.8만 |
|---|
| 2026.06.01 | ₩2,723 | ₩2,750 | ₩2,710 | ₩2,736 | +0.49% | 95.2만 |
|---|
| 2026.05.29 | ₩2,710 | ₩2,763 | ₩2,696 | ₩2,736 | +0.99% | 217.7만 |
|---|
| 2026.05.28 | ₩2,670 | ₩2,696 | ₩2,670 | ₩2,683 | +0.50% | 67.7만 |
|---|
| 2026.05.27 | ₩2,670 | ₩2,696 | ₩2,643 | ₩2,670 | 0.00% | 183만 |
|---|
| 2026.05.26 | ₩2,710 | ₩2,710 | ₩2,670 | ₩2,670 | -1.48% | 46.6만 |
|---|
| 2026.05.22 | ₩2,683 | ₩2,723 | ₩2,683 | ₩2,710 | +1.00% | 51.5만 |
|---|
| 2026.05.21 | ₩2,696 | ₩2,710 | ₩2,683 | ₩2,696 | 0.00% | 45.4만 |
|---|
| 2026.05.20 | ₩2,670 | ₩2,696 | ₩2,670 | ₩2,696 | +1.00% | 59.7만 |
|---|
| 2026.05.19 | ₩2,683 | ₩2,710 | ₩2,670 | ₩2,670 | -0.50% | 105.1만 |
|---|
| 2026.05.18 | ₩2,696 | ₩2,710 | ₩2,670 | ₩2,683 | -0.50% | 116.4만 |
|---|
| 2026.05.15 | ₩2,683 | ₩2,710 | ₩2,670 | ₩2,683 | 0.00% | 94.3만 |
|---|
| 2026.05.14 | ₩2,723 | ₩2,736 | ₩2,683 | ₩2,683 | -1.47% | 110.4만 |
|---|
| 2026.05.13 | ₩2,696 | ₩2,750 | ₩2,696 | ₩2,710 | +0.50% | 317.2만 |
|---|
| 2026.05.12 | ₩2,683 | ₩2,723 | ₩2,670 | ₩2,696 | +0.50% | 173.8만 |
|---|
| 2026.05.11 | ₩2,763 | ₩2,776 | ₩2,683 | ₩2,683 | -2.90% | 293.8만 |
|---|
| 2026.05.08 | ₩2,830 | ₩2,843 | ₩2,790 | ₩2,803 | -0.94% | 70.1만 |
|---|
| 2026.05.07 | ₩2,896 | ₩2,910 | ₩2,816 | ₩2,816 | -2.76% | 162.6만 |
|---|
| 2026.05.06 | ₩2,883 | ₩2,937 | ₩2,883 | ₩2,896 | +0.46% | 63.1만 |
|---|
| 2026.05.05 | ₩2,896 | ₩2,937 | ₩2,883 | ₩2,883 | -0.46% | 100.3만 |
|---|
| 2026.05.04 | ₩2,883 | ₩2,923 | ₩2,870 | ₩2,910 | +0.93% | 97.5만 |
|---|
| 2026.05.01 | ₩2,910 | ₩2,937 | ₩2,870 | ₩2,870 | -1.38% | 103.5만 |
|---|
| 2026.04.30 | ₩2,856 | ₩2,923 | ₩2,856 | ₩2,896 | +1.40% | 86.8만 |
|---|
| 2026.04.29 | ₩2,896 | ₩2,896 | ₩2,856 | ₩2,870 | -0.92% | 74.4만 |
|---|
| 2026.04.28 | ₩2,883 | ₩2,937 | ₩2,883 | ₩2,883 | 0.00% | 108.9만 |
|---|
| 2026.04.27 | ₩2,830 | ₩2,896 | ₩2,830 | ₩2,883 | +1.89% | 84.6만 |
|---|
| 2026.04.24 | ₩2,856 | ₩2,883 | ₩2,843 | ₩2,843 | -0.47% | 64.1만 |
|---|
| 2026.04.23 | ₩2,790 | ₩2,870 | ₩2,790 | ₩2,830 | +1.44% | 135.6만 |
|---|
| 2026.04.22 | ₩2,803 | ₩2,830 | ₩2,750 | ₩2,776 | -0.95% | 128.9만 |
|---|
| 2026.04.21 | ₩2,896 | ₩2,896 | ₩2,803 | ₩2,803 | -3.23% | 57.7만 |
|---|
| 2026.04.20 | ₩2,883 | ₩2,910 | ₩2,870 | ₩2,870 | -0.46% | 134.1만 |
|---|
| 2026.04.17 | ₩2,883 | ₩2,910 | ₩2,870 | ₩2,870 | -0.46% | 47.1만 |
|---|
| 2026.04.16 | ₩2,896 | ₩2,910 | ₩2,856 | ₩2,856 | -1.38% | 115만 |
|---|
| 2026.04.15 | ₩2,870 | ₩2,910 | ₩2,870 | ₩2,883 | +0.47% | 62.3만 |
|---|
| 2026.04.14 | ₩2,843 | ₩2,923 | ₩2,843 | ₩2,870 | +0.94% | 109.1만 |
|---|
| 2026.04.13 | ₩2,830 | ₩2,883 | ₩2,830 | ₩2,843 | +0.47% | 102.4만 |
|---|
| 2026.04.10 | ₩2,790 | ₩2,856 | ₩2,790 | ₩2,830 | +1.44% | 168.8만 |
|---|
| 2026.04.09 | ₩2,736 | ₩2,803 | ₩2,736 | ₩2,790 | +1.95% | 125.3만 |
|---|
| 2026.04.08 | ₩2,736 | ₩2,763 | ₩2,710 | ₩2,736 | 0.00% | 95만 |
|---|
| 2026.04.07 | ₩2,736 | ₩2,736 | ₩2,696 | ₩2,696 | -1.46% | 56.4만 |
|---|
| 2026.04.06 | ₩2,763 | ₩2,776 | ₩2,696 | ₩2,723 | -1.45% | 122.1만 |
|---|
| 2026.04.02 | ₩2,683 | ₩2,750 | ₩2,683 | ₩2,736 | +1.99% | 170.2만 |
|---|
| 2026.04.01 | ₩2,710 | ₩2,723 | ₩2,670 | ₩2,696 | -0.49% | 157.2만 |
|---|
| 2026.03.31 | ₩2,683 | ₩2,723 | ₩2,670 | ₩2,683 | 0.00% | 281.4만 |
|---|
| 2026.03.30 | ₩2,696 | ₩2,723 | ₩2,656 | ₩2,656 | -1.49% | 120.4만 |
|---|
| 2026.03.27 | ₩2,710 | ₩2,776 | ₩2,683 | ₩2,696 | -0.49% | 101.5만 |
|---|
| 2026.03.26 | ₩2,710 | ₩2,776 | ₩2,696 | ₩2,696 | -0.49% | 77.5만 |
|---|
| 2026.03.25 | ₩2,710 | ₩2,776 | ₩2,710 | ₩2,710 | 0.00% | 69.5만 |
|---|
| 2026.03.24 | ₩2,696 | ₩2,736 | ₩2,683 | ₩2,683 | -0.50% | 127만 |
|---|
| 2026.03.23 | ₩2,723 | ₩2,776 | ₩2,683 | ₩2,683 | -1.47% | 212.7만 |
|---|
| 2026.03.20 | ₩2,723 | ₩2,723 | ₩2,643 | ₩2,696 | -0.98% | 312.8만 |
|---|
| 2026.03.19 | ₩2,750 | ₩2,750 | ₩2,696 | ₩2,696 | -1.94% | 174.6만 |
|---|
| 2026.03.18 | ₩2,776 | ₩2,790 | ₩2,750 | ₩2,750 | -0.96% | 156.6만 |
|---|
| 2026.03.17 | ₩2,816 | ₩2,830 | ₩2,776 | ₩2,790 | -0.95% | 128.6만 |
|---|
| 2026.03.16 | ₩2,790 | ₩2,816 | ₩2,776 | ₩2,790 | 0.00% | 92.9만 |
|---|
| 2026.03.13 | ₩2,830 | ₩2,843 | ₩2,736 | ₩2,750 | -2.83% | 258.3만 |
|---|
| 2026.03.12 | ₩2,843 | ₩2,856 | ₩2,790 | ₩2,790 | -1.88% | 115.6만 |
|---|
| 2026.03.11 | ₩2,856 | ₩2,883 | ₩2,843 | ₩2,843 | -0.47% | 152.7만 |
|---|
| 2026.03.10 | ₩2,843 | ₩2,883 | ₩2,843 | ₩2,856 | +0.47% | 87.7만 |
|---|
| 2026.03.09 | ₩2,856 | ₩2,883 | ₩2,803 | ₩2,870 | +0.47% | 189.9만 |
|---|
| 2026.03.06 | ₩2,910 | ₩2,910 | ₩2,856 | ₩2,856 | -1.83% | 92.8만 |
|---|
| 2026.03.05 | ₩2,923 | ₩2,950 | ₩2,910 | ₩2,910 | -0.46% | 96만 |
|---|
| 2026.03.04 | ₩2,896 | ₩2,950 | ₩2,883 | ₩2,923 | +0.92% | 92.1만 |
|---|
| 2026.03.03 | ₩2,870 | ₩2,896 | ₩2,830 | ₩2,870 | 0.00% | 158.2만 |
|---|
| 2026.03.02 | ₩2,870 | ₩2,923 | ₩2,856 | ₩2,856 | -0.47% | 138.1만 |
|---|
| 2026.02.27 | ₩2,870 | ₩2,896 | ₩2,843 | ₩2,870 | 0.00% | 209.2만 |
|---|
| 2026.02.26 | ₩2,883 | ₩2,910 | ₩2,883 | ₩2,896 | +0.46% | 74.9만 |
|---|
| 2026.02.25 | ₩2,870 | ₩2,910 | ₩2,870 | ₩2,896 | +0.93% | 106.4만 |
|---|
| 2026.02.24 | ₩2,870 | ₩2,910 | ₩2,870 | ₩2,870 | 0.00% | 125.9만 |
|---|
| 2026.02.23 | ₩2,923 | ₩2,937 | ₩2,870 | ₩2,896 | -0.91% | 127.5만 |
|---|
| 2026.02.20 | ₩2,910 | ₩2,937 | ₩2,910 | ₩2,910 | 0.00% | 97.5만 |
|---|
| 2026.02.19 | ₩2,910 | ₩2,950 | ₩2,896 | ₩2,937 | +0.92% | 81.4만 |
|---|
| 2026.02.18 | ₩2,896 | ₩2,950 | ₩2,896 | ₩2,896 | 0.00% | 139.8만 |
|---|
| 2026.02.17 | ₩2,923 | ₩2,937 | ₩2,870 | ₩2,910 | -0.46% | 144.8만 |
|---|
| 2026.02.13 | ₩3,003 | ₩3,003 | ₩2,910 | ₩2,910 | -3.11% | 101.3만 |
|---|
| 2026.02.12 | ₩2,963 | ₩3,003 | ₩2,870 | ₩2,896 | -2.25% | 247만 |
|---|
| 2026.02.11 | ₩3,017 | ₩3,017 | ₩2,963 | ₩2,977 | -1.33% | 104만 |
|---|
| 2026.02.10 | ₩2,950 | ₩3,017 | ₩2,950 | ₩3,003 | +1.81% | 189만 |
|---|
| 2026.02.09 | ₩2,977 | ₩3,003 | ₩2,950 | ₩3,003 | +0.90% | 137.9만 |
|---|
| 2026.02.06 | ₩2,910 | ₩2,977 | ₩2,910 | ₩2,963 | +1.83% | 152.1만 |
|---|
| 2026.02.05 | ₩2,896 | ₩2,963 | ₩2,896 | ₩2,950 | +1.84% | 197.9만 |
|---|
| 2026.02.04 | ₩2,923 | ₩2,950 | ₩2,910 | ₩2,910 | -0.46% | 219.4만 |
|---|
| 2026.02.03 | ₩2,977 | ₩2,977 | ₩2,896 | ₩2,896 | -2.69% | 309.5만 |
|---|
| 2026.02.02 | ₩2,963 | ₩2,990 | ₩2,923 | ₩2,923 | -1.35% | 353.7만 |
|---|
| 2026.01.30 | ₩2,856 | ₩2,990 | ₩2,816 | ₩2,937 | +2.80% | 2654.9만 |
|---|
| 2026.01.29 | ₩2,937 | ₩2,963 | ₩2,803 | ₩2,910 | -0.91% | 745.8만 |
|---|
| 2026.01.28 | ₩2,963 | ₩2,990 | ₩2,843 | ₩2,883 | -2.70% | 1006.8만 |
|---|
| 2026.01.27 | ₩3,003 | ₩3,097 | ₩2,963 | ₩2,977 | -0.89% | 572.3만 |
|---|
| 2026.01.26 | ₩3,337 | ₩3,390 | ₩2,950 | ₩2,977 | -10.80% | 2309.8만 |
|---|
| 2026.01.23 | ₩4,071 | ₩4,098 | ₩3,911 | ₩3,951 | -2.95% | 769.5만 |
|---|
| 2026.01.22 | ₩4,231 | ₩4,245 | ₩4,071 | ₩4,098 | -3.15% | 280.6만 |
|---|
| 2026.01.21 | ₩4,138 | ₩4,245 | ₩4,111 | ₩4,245 | +2.58% | 542.9만 |
|---|
| 2026.01.20 | ₩4,125 | ₩4,138 | ₩4,058 | ₩4,111 | -0.32% | 305.8만 |
|---|
| 2026.01.16 | ₩4,111 | ₩4,138 | ₩4,058 | ₩4,111 | 0.00% | 332.1만 |
|---|
| 2026.01.15 | ₩3,938 | ₩4,151 | ₩3,938 | ₩4,138 | +5.08% | 496.6만 |
|---|
| 2026.01.14 | ₩3,831 | ₩4,004 | ₩3,831 | ₩3,991 | +4.18% | 695만 |
|---|
| 2026.01.13 | ₩3,804 | ₩3,884 | ₩3,777 | ₩3,817 | +0.35% | 389.7만 |
|---|
| 2026.01.12 | ₩3,924 | ₩3,924 | ₩3,737 | ₩3,831 | -2.38% | 782만 |
|---|
| 2026.01.09 | ₩3,737 | ₩3,978 | ₩3,737 | ₩3,938 | +5.36% | 1538만 |
|---|
| 2026.01.08 | ₩3,604 | ₩3,804 | ₩3,604 | ₩3,697 | +2.59% | 3578.8만 |
|---|
| 2026.01.07 | ₩23,332 | ₩23,345 | ₩23,025 | ₩23,132 | -0.86% | 1355만 |
|---|
| 2026.01.06 | ₩23,239 | ₩23,305 | ₩22,932 | ₩23,252 | +0.06% | 532.8만 |
|---|
| 2026.01.05 | ₩23,319 | ₩23,466 | ₩23,305 | ₩23,345 | +0.11% | 143.5만 |
|---|
| 2026.01.02 | ₩23,225 | ₩23,466 | ₩23,185 | ₩23,386 | +0.69% | 233.6만 |
|---|
| 2025.12.31 | ₩23,225 | ₩23,399 | ₩23,172 | ₩23,225 | 0.00% | 153.9만 |
|---|
| 2025.12.30 | ₩23,292 | ₩23,426 | ₩23,212 | ₩23,225 | -0.29% | 91.1만 |
|---|
| 2025.12.29 | ₩23,492 | ₩23,599 | ₩23,279 | ₩23,319 | -0.74% | 112.5만 |
|---|
| 2025.12.26 | ₩23,332 | ₩23,452 | ₩23,279 | ₩23,426 | +0.40% | 122.7만 |
|---|
| 2025.12.24 | ₩23,212 | ₩23,319 | ₩23,172 | ₩23,265 | +0.23% | 56만 |
|---|
| 2025.12.23 | ₩23,119 | ₩23,279 | ₩23,119 | ₩23,199 | +0.35% | 140.9만 |
|---|
| 2025.12.22 | ₩22,998 | ₩23,212 | ₩22,998 | ₩23,172 | +0.75% | 111.8만 |
|---|
| 2025.12.19 | ₩23,212 | ₩23,239 | ₩23,105 | ₩23,119 | -0.40% | 261.3만 |
|---|
| 2025.12.18 | ₩23,305 | ₩23,359 | ₩23,199 | ₩23,212 | -0.40% | 135.5만 |
|---|
| 2025.12.17 | ₩23,105 | ₩23,305 | ₩23,105 | ₩23,239 | +0.58% | 150.9만 |
|---|
| 2025.12.16 | ₩23,172 | ₩23,305 | ₩23,065 | ₩23,105 | -0.29% | 144.7만 |
|---|
| 2025.12.15 | ₩23,212 | ₩23,252 | ₩23,038 | ₩23,145 | -0.29% | 267.5만 |
|---|
| 2025.12.12 | ₩23,279 | ₩23,319 | ₩23,159 | ₩23,185 | -0.40% | 163.1만 |
|---|
| 2025.12.11 | ₩23,052 | ₩23,265 | ₩22,958 | ₩23,212 | +0.69% | 255만 |
|---|
| 2025.12.10 | ₩22,878 | ₩23,012 | ₩22,852 | ₩22,985 | +0.47% | 125.5만 |
|---|
| 2025.12.09 | ₩22,852 | ₩22,932 | ₩22,758 | ₩22,825 | -0.12% | 102.8만 |
|---|
| 2025.12.08 | ₩22,905 | ₩22,932 | ₩22,758 | ₩22,772 | -0.58% | 179.3만 |
|---|
| 2025.12.05 | ₩22,958 | ₩23,065 | ₩22,932 | ₩22,932 | -0.12% | 112.5만 |
|---|
| 2025.12.04 | ₩23,012 | ₩23,145 | ₩22,972 | ₩22,972 | -0.17% | 147.3만 |
|---|
| 2025.12.03 | ₩23,065 | ₩23,132 | ₩23,025 | ₩23,105 | +0.17% | 136.8만 |
|---|
| 2025.12.02 | ₩23,132 | ₩23,132 | ₩23,025 | ₩23,025 | -0.46% | 144.9만 |
|---|
| 2025.12.01 | ₩23,119 | ₩23,212 | ₩23,065 | ₩23,079 | -0.17% | 225.9만 |
|---|
| 2025.11.28 | ₩23,159 | ₩23,225 | ₩23,159 | ₩23,172 | +0.06% | 108.5만 |
|---|
| 2025.11.26 | ₩22,958 | ₩23,212 | ₩22,958 | ₩23,159 | +0.87% | 395만 |
|---|
| 2025.11.25 | ₩22,812 | ₩22,958 | ₩22,745 | ₩22,892 | +0.35% | 229.4만 |
|---|
| 2025.11.24 | ₩22,598 | ₩22,772 | ₩22,598 | ₩22,731 | +0.59% | 125.4만 |
|---|
| 2025.11.21 | ₩22,638 | ₩22,745 | ₩22,598 | ₩22,665 | +0.12% | 166.3만 |
|---|
| 2025.11.20 | ₩22,531 | ₩22,638 | ₩22,491 | ₩22,571 | +0.18% | 150.6만 |
|---|
| 2025.11.19 | ₩22,331 | ₩22,491 | ₩22,331 | ₩22,451 | +0.54% | 125.1만 |
|---|
| 2025.11.18 | ₩22,331 | ₩22,411 | ₩21,864 | ₩22,371 | +0.18% | 101.3만 |
|---|
| 2025.11.17 | ₩22,518 | ₩22,585 | ₩22,224 | ₩22,264 | -1.13% | 247만 |
|---|
| 2025.11.14 | ₩22,411 | ₩22,491 | ₩22,144 | ₩22,478 | +0.30% | 187.4만 |
|---|
| 2025.11.13 | ₩22,291 | ₩22,518 | ₩22,238 | ₩22,438 | +0.66% | 172.3만 |
|---|
| 2025.11.12 | ₩22,358 | ₩22,505 | ₩22,158 | ₩22,171 | -0.84% | 265만 |
|---|
| 2025.11.11 | ₩22,371 | ₩22,531 | ₩22,291 | ₩22,438 | +0.30% | 118.9만 |
|---|
| 2025.11.10 | ₩22,424 | ₩22,465 | ₩22,224 | ₩22,278 | -0.65% | 112.5만 |
|---|
| 2025.11.07 | ₩22,184 | ₩22,371 | ₩22,171 | ₩22,344 | +0.72% | 117만 |
|---|
| 2025.11.06 | ₩22,144 | ₩22,358 | ₩22,064 | ₩22,117 | -0.12% | 91.2만 |
|---|
| 2025.11.05 | ₩22,051 | ₩22,264 | ₩22,051 | ₩22,224 | +0.79% | 108.5만 |
|---|
| 2025.11.04 | ₩21,904 | ₩22,104 | ₩21,864 | ₩22,064 | +0.73% | 87.3만 |
|---|
| 2025.11.03 | ₩21,891 | ₩21,984 | ₩21,797 | ₩21,891 | 0.00% | 134.4만 |
|---|
| 2025.10.31 | ₩21,904 | ₩22,064 | ₩21,824 | ₩21,957 | +0.24% | 167.8만 |
|---|
| 2025.10.30 | ₩21,971 | ₩22,171 | ₩21,891 | ₩21,957 | -0.06% | 136.8만 |
|---|
| 2025.10.29 | ₩22,037 | ₩22,104 | ₩21,931 | ₩21,931 | -0.48% | 206.9만 |
|---|
| 2025.10.28 | ₩22,064 | ₩22,184 | ₩21,984 | ₩22,064 | 0.00% | 110.5만 |
|---|
| 2025.10.27 | ₩22,224 | ₩22,251 | ₩21,971 | ₩22,144 | -0.36% | 144.9만 |
|---|
| 2025.10.24 | ₩22,224 | ₩22,545 | ₩22,211 | ₩22,224 | 0.00% | 210.7만 |
|---|
| 2025.10.23 | ₩22,478 | ₩22,678 | ₩22,424 | ₩22,571 | +0.42% | 84.6만 |
|---|
| 2025.10.22 | ₩22,478 | ₩22,558 | ₩22,371 | ₩22,505 | +0.12% | 215.6만 |
|---|
| 2025.10.21 | ₩22,465 | ₩22,625 | ₩22,371 | ₩22,384 | -0.36% | 89.1만 |
|---|
| 2025.10.20 | ₩22,371 | ₩22,491 | ₩22,344 | ₩22,465 | +0.42% | 53.2만 |
|---|
| 2025.10.17 | ₩22,318 | ₩22,451 | ₩22,251 | ₩22,344 | +0.12% | 70.9만 |
|---|
| 2025.10.16 | ₩22,398 | ₩22,518 | ₩22,318 | ₩22,344 | -0.24% | 94.2만 |
|---|
| 2025.10.15 | ₩22,371 | ₩22,491 | ₩22,344 | ₩22,438 | +0.30% | 63.2만 |
|---|
| 2025.10.14 | ₩22,384 | ₩22,491 | ₩22,344 | ₩22,344 | -0.18% | 101.4만 |
|---|
| 2025.10.13 | ₩22,224 | ₩22,424 | ₩22,224 | ₩22,398 | +0.78% | 49.3만 |
|---|
| 2025.10.10 | ₩22,278 | ₩22,371 | ₩22,144 | ₩22,158 | -0.54% | 137.5만 |
|---|