시장 데이터를 불러오는 중
전체 종목
엘빗 시스템즈 과거 주가
Elbit Systems Ltd. - Ordinary Shares · ESLT · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Elbit Systems Ltd. - Ordinary Shares · ESLT · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩886,461 | ₩887,587 | ₩877,543 | ₩879,393 | -0.80% | 6.4만 |
| 2026.10.08 | ₩889,733 | ₩900,274 | ₩888,338 | ₩891,932 | +0.25% | 6만 |
| 2026.10.07 | ₩921,677 | ₩921,677 | ₩895,580 | ₩897,350 | -2.64% | 8.1만 |
| 2026.10.06 | ₩945,079 | ₩945,079 | ₩912,920 | ₩926,813 | -1.93% | 9.7만 |
| 2026.10.05 | ₩962,714 | ₩975,387 | ₩946,219 | ₩951,315 | -1.18% | 11.2만 |
| 2026.10.02 | ₩943,255 | ₩943,255 | ₩932,969 | ₩933,693 | -1.01% | 4만 |
| 2026.10.01 | ₩912,370 | ₩935,249 | ₩912,370 | ₩932,956 | +2.26% | 5.6만 |
| 2026.09.30 | ₩921,315 | ₩928,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩914,623 |
| -0.73% |
| 10.2만 |
| 2026.09.29 | ₩941,431 | ₩944,569 | ₩928,342 | ₩943,268 | +0.20% | 17.6만 |
|---|
| 2026.09.28 | ₩959,576 | ₩964,229 | ₩941,029 | ₩944,475 | -1.57% | 7.5만 |
|---|
| 2026.09.25 | ₩992,244 | ₩999,446 | ₩979,678 | ₩985,686 | -0.66% | 7.1만 |
|---|
| 2026.09.24 | ₩998,199 | ₩1,004,126 | ₩990,045 | ₩992,016 | -0.62% | 8.3만 |
|---|
| 2026.09.23 | ₩998,038 | ₩1,009,102 | ₩991,480 | ₩995,731 | -0.23% | 7만 |
|---|
| 2026.09.22 | ₩1,018,958 | ₩1,019,683 | ₩984,922 | ₩998,762 | -1.98% | 8.9만 |
|---|
| 2026.09.21 | ₩1,003,053 | ₩1,011,086 | ₩999,446 | ₩1,006,728 | +0.37% | 4.6만 |
|---|
| 2026.09.18 | ₩1,000,291 | ₩1,003,791 | ₩988,516 | ₩996,884 | -0.34% | 8.1만 |
|---|
| 2026.09.17 | ₩1,005,226 | ₩1,010,778 | ₩998,051 | ₩1,003,871 | -0.13% | 6.3만 |
|---|
| 2026.09.16 | ₩985,686 | ₩995,329 | ₩979,853 | ₩989,924 | +0.43% | 5.2만 |
|---|
| 2026.09.15 | ₩974,395 | ₩988,033 | ₩969,473 | ₩981,328 | +0.71% | 5.5만 |
|---|
| 2026.09.14 | ₩967,435 | ₩975,400 | ₩959,039 | ₩972,155 | +0.49% | 7만 |
|---|
| 2026.09.11 | ₩970,814 | ₩978,512 | ₩965,839 | ₩976,299 | +0.56% | 4.9만 |
|---|
| 2026.09.10 | ₩972,276 | ₩983,206 | ₩970,264 | ₩970,814 | -0.15% | 7.6만 |
|---|
| 2026.09.09 | ₩957,578 | ₩971,498 | ₩957,578 | ₩958,060 | +0.05% | 8.5만 |
|---|
| 2026.09.08 | ₩971,672 | ₩976,299 | ₩947,466 | ₩950,162 | -2.21% | 11.5만 |
|---|
| 2026.09.04 | ₩947,949 | ₩947,949 | ₩938,896 | ₩943,148 | -0.51% | 3.4만 |
|---|
| 2026.09.03 | ₩951,087 | ₩951,087 | ₩933,640 | ₩940,385 | -1.13% | 6.3만 |
|---|
| 2026.09.02 | ₩971,605 | ₩971,605 | ₩947,050 | ₩951,087 | -2.11% | 7만 |
|---|
| 2026.09.01 | ₩953,890 | ₩965,906 | ₩949,370 | ₩950,416 | -0.36% | 8.7만 |
|---|
| 2026.08.31 | ₩945,454 | ₩947,788 | ₩938,239 | ₩939,433 | -0.64% | 6.1만 |
|---|
| 2026.08.28 | ₩964,189 | ₩964,189 | ₩945,776 | ₩950,389 | -1.43% | 6.5만 |
|---|
| 2026.08.27 | ₩962,888 | ₩968,145 | ₩958,986 | ₩963,814 | +0.10% | 6.6만 |
|---|
| 2026.08.26 | ₩954,842 | ₩970,733 | ₩954,440 | ₩968,896 | +1.47% | 7.5만 |
|---|
| 2026.08.25 | ₩983,930 | ₩986,800 | ₩966,160 | ₩968,588 | -1.56% | 8.4만 |
|---|
| 2026.08.24 | ₩995,597 | ₩996,683 | ₩973,791 | ₩979,518 | -1.62% | 9만 |
|---|
| 2026.08.21 | ₩999,231 | ₩1,011,033 | ₩988,932 | ₩994,175 | -0.51% | 3.9만 |
|---|
| 2026.08.20 | ₩1,005,803 | ₩1,017,979 | ₩992,808 | ₩997,314 | -0.84% | 5.8만 |
|---|
| 2026.08.19 | ₩1,037,184 | ₩1,041,623 | ₩1,004,475 | ₩1,008,887 | -2.73% | 16.5만 |
|---|
| 2026.08.18 | ₩1,037,210 | ₩1,069,892 | ₩1,035,346 | ₩1,067,103 | +2.88% | 12.4만 |
|---|
| 2026.08.17 | ₩1,054,081 | ₩1,063,884 | ₩1,048,784 | ₩1,049,843 | -0.40% | 7.2만 |
|---|
| 2026.08.14 | ₩1,053,478 | ₩1,054,966 | ₩1,043,071 | ₩1,050,889 | -0.25% | 8.3만 |
|---|
| 2026.08.13 | ₩1,043,433 | ₩1,053,719 | ₩1,035,494 | ₩1,045,525 | +0.20% | 6.1만 |
|---|
| 2026.08.12 | ₩1,050,474 | ₩1,057,568 | ₩1,045,351 | ₩1,045,377 | -0.49% | 5.8만 |
|---|
| 2026.08.11 | ₩1,066,996 | ₩1,073,433 | ₩1,019,776 | ₩1,040,778 | -2.46% | 23.4만 |
|---|
| 2026.08.10 | ₩1,152,167 | ₩1,157,504 | ₩1,133,070 | ₩1,134,599 | -1.52% | 8.2만 |
|---|
| 2026.08.07 | ₩1,149,297 | ₩1,156,136 | ₩1,134,398 | ₩1,152,167 | +0.25% | 6.2만 |
|---|
| 2026.08.06 | ₩1,146,628 | ₩1,175,917 | ₩1,137,965 | ₩1,149,297 | +0.23% | 9.2만 |
|---|
| 2026.08.05 | ₩1,145,488 | ₩1,163,432 | ₩1,135,404 | ₩1,159,033 | +1.18% | 7.7만 |
|---|
| 2026.08.04 | ₩1,114,925 | ₩1,140,714 | ₩1,112,793 | ₩1,138,931 | +2.15% | 8만 |
|---|
| 2026.08.03 | ₩1,084,926 | ₩1,116,173 | ₩1,084,926 | ₩1,113,289 | +2.61% | 5.7만 |
|---|
| 2026.07.31 | ₩1,075,605 | ₩1,092,999 | ₩1,074,774 | ₩1,084,456 | +0.82% | 6.4만 |
|---|
| 2026.07.30 | ₩1,039,128 | ₩1,055,409 | ₩1,036,795 | ₩1,054,027 | +1.43% | 6.6만 |
|---|
| 2026.07.29 | ₩1,072,856 | ₩1,072,856 | ₩1,028,668 | ₩1,031,417 | -3.86% | 9만 |
|---|
| 2026.07.28 | ₩1,096,834 | ₩1,104,733 | ₩1,087,648 | ₩1,097,787 | +0.09% | 9.7만 |
|---|
| 2026.07.27 | ₩1,088,949 | ₩1,105,618 | ₩1,076,906 | ₩1,090,102 | +0.11% | 6.6만 |
|---|
| 2026.07.24 | ₩1,109,065 | ₩1,114,536 | ₩1,097,129 | ₩1,099,959 | -0.82% | 7.3만 |
|---|
| 2026.07.23 | ₩1,070,764 | ₩1,109,065 | ₩1,063,469 | ₩1,084,389 | +1.27% | 8.9만 |
|---|
| 2026.07.22 | ₩1,056,991 | ₩1,078,810 | ₩1,056,991 | ₩1,063,053 | +0.57% | 6.8만 |
|---|
| 2026.07.21 | ₩1,030,921 | ₩1,048,583 | ₩1,017,470 | ₩1,038,833 | +0.77% | 6.8만 |
|---|
| 2026.07.20 | ₩1,017,121 | ₩1,028,520 | ₩1,011,837 | ₩1,012,307 | -0.47% | 8.9만 |
|---|
| 2026.07.17 | ₩985,485 | ₩1,010,228 | ₩978,981 | ₩994,470 | +0.91% | 7만 |
|---|
| 2026.07.16 | ₩1,009,008 | ₩1,009,008 | ₩984,600 | ₩990,300 | -1.85% | 7.9만 |
|---|
| 2026.07.15 | ₩982,991 | ₩990,340 | ₩970,371 | ₩980,671 | -0.24% | 7만 |
|---|
| 2026.07.14 | ₩975,172 | ₩997,515 | ₩975,172 | ₩987,430 | +1.26% | 9.4만 |
|---|
| 2026.07.13 | ₩1,005,239 | ₩1,005,239 | ₩977,922 | ₩986,223 | -1.89% | 8.9만 |
|---|
| 2026.07.10 | ₩1,019,227 | ₩1,019,227 | ₩1,006,460 | ₩1,008,216 | -1.08% | 5.3만 |
|---|
| 2026.07.09 | ₩1,033,429 | ₩1,037,532 | ₩1,019,481 | ₩1,020,407 | -1.26% | 5.4만 |
|---|
| 2026.07.08 | ₩1,042,762 | ₩1,053,719 | ₩1,039,571 | ₩1,046,102 | +0.32% | 5.3만 |
|---|
| 2026.07.07 | ₩1,072,655 | ₩1,077,322 | ₩1,030,948 | ₩1,043,259 | -2.74% | 8.2만 |
|---|
| 2026.07.06 | ₩1,086,857 | ₩1,101,354 | ₩1,084,939 | ₩1,087,621 | +0.07% | 8.3만 |
|---|
| 2026.07.02 | ₩1,058,882 | ₩1,099,677 | ₩1,055,959 | ₩1,077,228 | +1.73% | 12.9만 |
|---|
| 2026.07.01 | ₩1,021,506 | ₩1,041,555 | ₩1,016,585 | ₩1,019,186 | -0.23% | 7.5만 |
|---|
| 2026.06.30 | ₩1,005,333 | ₩1,027,260 | ₩1,005,333 | ₩1,017,497 | +1.21% | 10만 |
|---|
| 2026.06.29 | ₩976,017 | ₩987,671 | ₩966,965 | ₩982,548 | +0.67% | 12.2만 |
|---|
| 2026.06.26 | ₩964,229 | ₩981,462 | ₩952,160 | ₩959,831 | -0.46% | 9.6만 |
|---|
| 2026.06.25 | ₩1,011,301 | ₩1,012,387 | ₩975,977 | ₩982,615 | -2.84% | 9.9만 |
|---|
| 2026.06.24 | ₩1,027,233 | ₩1,036,191 | ₩1,004,461 | ₩1,007,009 | -1.97% | 8.3만 |
|---|
| 2026.06.23 | ₩1,033,697 | ₩1,045,150 | ₩1,029,754 | ₩1,035,910 | +0.21% | 6.3만 |
|---|
| 2026.06.22 | ₩1,052,002 | ₩1,054,617 | ₩1,034,676 | ₩1,038,820 | -1.25% | 11.5만 |
|---|
| 2026.06.18 | ₩1,101,126 | ₩1,106,342 | ₩1,046,759 | ₩1,057,072 | -4.00% | 21.3만 |
|---|
| 2026.06.17 | ₩1,101,407 | ₩1,116,119 | ₩1,095,319 | ₩1,102,118 | +0.06% | 8.2만 |
|---|
| 2026.06.16 | ₩1,102,413 | ₩1,115,636 | ₩1,091,041 | ₩1,102,346 | -0.01% | 9.4만 |
|---|
| 2026.06.15 | ₩1,119,230 | ₩1,128,671 | ₩1,083,585 | ₩1,092,503 | -2.39% | 13.4만 |
|---|
| 2026.06.12 | ₩1,183,347 | ₩1,183,347 | ₩1,137,724 | ₩1,145,354 | -3.21% | 10.8만 |
|---|
| 2026.06.11 | ₩1,159,435 | ₩1,229,104 | ₩1,159,033 | ₩1,224,665 | +5.63% | 19.4만 |
|---|
| 2026.06.10 | ₩1,108,247 | ₩1,115,971 | ₩1,091,242 | ₩1,098,296 | -0.90% | 6.6만 |
|---|
| 2026.06.09 | ₩1,117,675 | ₩1,127,840 | ₩1,084,255 | ₩1,123,267 | +0.50% | 7만 |
|---|
| 2026.06.08 | ₩1,125,426 | ₩1,137,563 | ₩1,109,977 | ₩1,113,303 | -1.08% | 7.9만 |
|---|
| 2026.06.05 | ₩1,108,233 | ₩1,121,792 | ₩1,095,668 | ₩1,104,183 | -0.37% | 8.1만 |
|---|
| 2026.06.04 | ₩1,107,724 | ₩1,128,484 | ₩1,090,142 | ₩1,123,736 | +1.45% | 7.8만 |
|---|
| 2026.06.03 | ₩1,123,884 | ₩1,133,593 | ₩1,110,406 | ₩1,112,833 | -0.98% | 7.3만 |
|---|
| 2026.06.02 | ₩1,133,070 | ₩1,145,274 | ₩1,123,522 | ₩1,138,770 | +0.50% | 6.6만 |
|---|
| 2026.06.01 | ₩1,165,215 | ₩1,166,717 | ₩1,140,580 | ₩1,150,719 | -1.24% | 10.4만 |
|---|
| 2026.05.29 | ₩1,202,363 | ₩1,203,999 | ₩1,153,293 | ₩1,181,335 | -1.75% | 14.6만 |
|---|
| 2026.05.28 | ₩1,164,344 | ₩1,209,887 | ₩1,156,190 | ₩1,197,079 | +2.81% | 24만 |
|---|
| 2026.05.27 | ₩1,122,583 | ₩1,122,797 | ₩1,087,527 | ₩1,111,492 | -0.99% | 18.9만 |
|---|
| 2026.05.26 | ₩1,149,954 | ₩1,149,954 | ₩1,099,677 | ₩1,143,141 | -0.59% | 27.8만 |
|---|
| 2026.05.22 | ₩1,029,955 | ₩1,036,956 | ₩1,017,443 | ₩1,029,700 | -0.02% | 13.5만 |
|---|
| 2026.05.21 | ₩1,021,895 | ₩1,032,624 | ₩1,008,190 | ₩1,024,202 | +0.23% | 7만 |
|---|
| 2026.05.20 | ₩1,040,416 | ₩1,050,138 | ₩1,027,890 | ₩1,031,068 | -0.90% | 6.3만 |
|---|
| 2026.05.19 | ₩1,036,647 | ₩1,054,859 | ₩1,023,236 | ₩1,033,965 | -0.26% | 14.1만 |
|---|
| 2026.05.18 | ₩1,011,073 | ₩1,021,158 | ₩999,593 | ₩1,020,058 | +0.89% | 14.9만 |
|---|
| 2026.05.15 | ₩1,025,919 | ₩1,037,961 | ₩1,002,812 | ₩1,005,816 | -1.96% | 11.7만 |
|---|
| 2026.05.14 | ₩1,042,280 | ₩1,056,750 | ₩1,039,329 | ₩1,045,270 | +0.29% | 9.2만 |
|---|
| 2026.05.13 | ₩1,054,215 | ₩1,054,215 | ₩1,025,919 | ₩1,045,257 | -0.85% | 13.3만 |
|---|
| 2026.05.12 | ₩1,070,241 | ₩1,077,107 | ₩1,051,412 | ₩1,075,820 | +0.52% | 10.9만 |
|---|
| 2026.05.11 | ₩1,038,109 | ₩1,078,502 | ₩1,038,109 | ₩1,066,084 | +2.69% | 14.6만 |
|---|
| 2026.05.08 | ₩1,066,231 | ₩1,078,730 | ₩1,039,396 | ₩1,048,998 | -1.62% | 14.3만 |
|---|
| 2026.05.07 | ₩1,108,622 | ₩1,108,622 | ₩1,047,121 | ₩1,066,097 | -3.84% | 19.4만 |
|---|
| 2026.05.06 | ₩1,120,585 | ₩1,132,681 | ₩1,109,937 | ₩1,113,209 | -0.66% | 12.2만 |
|---|
| 2026.05.05 | ₩1,159,261 | ₩1,159,355 | ₩1,127,263 | ₩1,141,599 | -1.52% | 8.8만 |
|---|
| 2026.05.04 | ₩1,134,129 | ₩1,170,888 | ₩1,123,978 | ₩1,150,356 | +1.43% | 9.1만 |
|---|
| 2026.05.01 | ₩1,125,614 | ₩1,125,614 | ₩1,098,336 | ₩1,114,724 | -0.97% | 6.2만 |
|---|
| 2026.04.30 | ₩1,106,986 | ₩1,125,962 | ₩1,100,348 | ₩1,125,614 | +1.68% | 7.3만 |
|---|
| 2026.04.29 | ₩1,126,660 | ₩1,126,660 | ₩1,076,303 | ₩1,099,007 | -2.45% | 10.9만 |
|---|
| 2026.04.28 | ₩1,099,208 | ₩1,122,274 | ₩1,094,675 | ₩1,118,519 | +1.76% | 8.5만 |
|---|
| 2026.04.27 | ₩1,092,972 | ₩1,104,747 | ₩1,084,416 | ₩1,099,208 | +0.57% | 10.5만 |
|---|
| 2026.04.24 | ₩1,123,508 | ₩1,125,171 | ₩1,073,674 | ₩1,102,306 | -1.89% | 11.9만 |
|---|
| 2026.04.23 | ₩1,149,002 | ₩1,159,543 | ₩1,125,305 | ₩1,143,048 | -0.52% | 7.7만 |
|---|
| 2026.04.22 | ₩1,176,708 | ₩1,188,188 | ₩1,138,582 | ₩1,154,621 | -1.88% | 10.9만 |
|---|
| 2026.04.21 | ₩1,173,892 | ₩1,177,459 | ₩1,140,580 | ₩1,160,669 | -1.13% | 9.6만 |
|---|
| 2026.04.20 | ₩1,179,109 | ₩1,193,230 | ₩1,178,801 | ₩1,182,797 | +0.31% | 8만 |
|---|
| 2026.04.17 | ₩1,173,503 | ₩1,189,529 | ₩1,164,049 | ₩1,170,191 | -0.28% | 11.3만 |
|---|
| 2026.04.16 | ₩1,187,571 | ₩1,190,508 | ₩1,160,361 | ₩1,166,449 | -1.78% | 13.6만 |
|---|
| 2026.04.15 | ₩1,225,738 | ₩1,225,738 | ₩1,195,041 | ₩1,205,622 | -1.64% | 10.6만 |
|---|
| 2026.04.14 | ₩1,245,492 | ₩1,249,059 | ₩1,225,054 | ₩1,234,844 | -0.85% | 12.3만 |
|---|
| 2026.04.13 | ₩1,231,102 | ₩1,256,583 | ₩1,231,102 | ₩1,253,967 | +1.86% | 10.1만 |
|---|
| 2026.04.10 | ₩1,239,846 | ₩1,249,046 | ₩1,216,391 | ₩1,240,812 | +0.08% | 7.9만 |
|---|
| 2026.04.09 | ₩1,249,918 | ₩1,260,874 | ₩1,240,047 | ₩1,245,143 | -0.38% | 10.9만 |
|---|
| 2026.04.08 | ₩1,228,420 | ₩1,251,218 | ₩1,207,057 | ₩1,234,482 | +0.49% | 10.2만 |
|---|
| 2026.04.07 | ₩1,238,720 | ₩1,238,961 | ₩1,215,009 | ₩1,225,966 | -1.03% | 16만 |
|---|
| 2026.04.06 | ₩1,225,738 | ₩1,244,620 | ₩1,215,009 | ₩1,238,720 | +1.06% | 19만 |
|---|
| 2026.04.02 | ₩1,180,142 | ₩1,217,329 | ₩1,177,258 | ₩1,192,171 | +1.02% | 13.2만 |
|---|
| 2026.04.01 | ₩1,170,499 | ₩1,204,281 | ₩1,165,055 | ₩1,202,310 | +2.72% | 10.7만 |
|---|
| 2026.03.31 | ₩1,090,773 | ₩1,146,615 | ₩1,090,223 | ₩1,138,689 | +4.39% | 13.5만 |
|---|
| 2026.03.30 | ₩1,143,571 | ₩1,146,776 | ₩1,086,267 | ₩1,095,346 | -4.22% | 23.3만 |
|---|
| 2026.03.27 | ₩1,156,297 | ₩1,183,830 | ₩1,143,933 | ₩1,166,490 | +0.88% | 13.5만 |
|---|
| 2026.03.26 | ₩1,207,432 | ₩1,227,079 | ₩1,188,778 | ₩1,193,847 | -1.13% | 17.5만 |
|---|
| 2026.03.25 | ₩1,199,989 | ₩1,227,817 | ₩1,199,989 | ₩1,222,922 | +1.91% | 14.4만 |
|---|
| 2026.03.24 | ₩1,188,255 | ₩1,205,367 | ₩1,182,609 | ₩1,199,989 | +0.99% | 14.4만 |
|---|
| 2026.03.23 | ₩1,193,753 | ₩1,228,232 | ₩1,183,105 | ₩1,210,933 | +1.44% | 14.9만 |
|---|
| 2026.03.20 | ₩1,259,251 | ₩1,267,029 | ₩1,221,406 | ₩1,234,790 | -1.94% | 23.1만 |
|---|
| 2026.03.19 | ₩1,265,434 | ₩1,283,230 | ₩1,232,872 | ₩1,282,130 | +1.32% | 19.3만 |
|---|
| 2026.03.18 | ₩1,306,202 | ₩1,318,030 | ₩1,274,499 | ₩1,278,804 | -2.10% | 26.8만 |
|---|
| 2026.03.17 | ₩1,252,291 | ₩1,362,608 | ₩1,240,490 | ₩1,360,288 | +8.62% | 43.5만 |
|---|
| 2026.03.16 | ₩1,193,660 | ₩1,200,512 | ₩1,166,731 | ₩1,172,766 | -1.75% | 23.8만 |
|---|
| 2026.03.13 | ₩1,176,105 | ₩1,199,855 | ₩1,157,437 | ₩1,168,219 | -0.67% | 14.9만 |
|---|
| 2026.03.12 | ₩1,191,407 | ₩1,191,769 | ₩1,144,603 | ₩1,161,139 | -2.54% | 26.5만 |
|---|
| 2026.03.11 | ₩1,132,037 | ₩1,195,698 | ₩1,121,282 | ₩1,181,711 | +4.39% | 24.2만 |
|---|
| 2026.03.10 | ₩1,162,735 | ₩1,190,790 | ₩1,162,386 | ₩1,176,279 | +1.16% | 21.4만 |
|---|
| 2026.03.09 | ₩1,253,565 | ₩1,257,186 | ₩1,188,188 | ₩1,210,423 | -3.44% | 29.1만 |
|---|
| 2026.03.06 | ₩1,191,004 | ₩1,287,427 | ₩1,188,336 | ₩1,255,429 | +5.41% | 41.7만 |
|---|
| 2026.03.05 | ₩1,222,198 | ₩1,223,364 | ₩1,160,911 | ₩1,191,004 | -2.55% | 42.7만 |
|---|
| 2026.03.04 | ₩1,157,880 | ₩1,188,550 | ₩1,131,206 | ₩1,186,847 | +2.50% | 34.7만 |
|---|
| 2026.03.03 | ₩1,112,230 | ₩1,113,088 | ₩1,074,868 | ₩1,103,808 | -0.76% | 22.2만 |
|---|
| 2026.03.02 | ₩1,090,196 | ₩1,117,447 | ₩1,081,922 | ₩1,112,230 | +2.02% | 22.2만 |
|---|
| 2026.02.27 | ₩1,022,244 | ₩1,037,988 | ₩1,016,598 | ₩1,031,336 | +0.89% | 10.5만 |
|---|
| 2026.02.26 | ₩1,006,486 | ₩1,026,307 | ₩997,716 | ₩1,026,307 | +1.97% | 13.6만 |
|---|
| 2026.02.25 | ₩1,025,945 | ₩1,040,657 | ₩989,374 | ₩1,013,205 | -1.24% | 18.8만 |
|---|
| 2026.02.24 | ₩995,597 | ₩1,024,108 | ₩973,966 | ₩1,021,252 | +2.58% | 32.1만 |
|---|
| 2026.02.23 | ₩979,813 | ₩1,004,461 | ₩975,226 | ₩999,875 | +2.05% | 17.4만 |
|---|
| 2026.02.20 | ₩994,792 | ₩994,792 | ₩967,166 | ₩971,914 | -2.30% | 21.3만 |
|---|
| 2026.02.19 | ₩950,819 | ₩986,585 | ₩944,744 | ₩979,397 | +3.01% | 16.5만 |
|---|
| 2026.02.18 | ₩948,619 | ₩961,198 | ₩937,314 | ₩951,020 | +0.25% | 15.9만 |
|---|
| 2026.02.17 | ₩907,395 | ₩937,408 | ₩903,519 | ₩930,837 | +2.58% | 10만 |
|---|
| 2026.02.13 | ₩908,267 | ₩921,315 | ₩889,263 | ₩907,140 | -0.12% | 5.8만 |
|---|
| 2026.02.12 | ₩901,065 | ₩914,610 | ₩895,164 | ₩908,267 | +0.80% | 12.6만 |
|---|
| 2026.02.11 | ₩916,139 | ₩918,177 | ₩874,190 | ₩891,691 | -2.67% | 17.7만 |
|---|
| 2026.02.10 | ₩920,282 | ₩922,093 | ₩906,899 | ₩910,814 | -1.03% | 12.5만 |
|---|
| 2026.02.09 | ₩895,030 | ₩905,061 | ₩890,470 | ₩899,603 | +0.51% | 8.8만 |
|---|
| 2026.02.06 | ₩900,461 | ₩913,135 | ₩868,008 | ₩891,812 | -0.96% | 15.2만 |
|---|
| 2026.02.05 | ₩910,372 | ₩930,153 | ₩895,781 | ₩904,149 | -0.68% | 11.8만 |
|---|
| 2026.02.04 | ₩965,584 | ₩965,584 | ₩899,724 | ₩911,914 | -5.56% | 16.1만 |
|---|
| 2026.02.03 | ₩948,727 | ₩967,931 | ₩944,167 | ₩965,584 | +1.78% | 9.7만 |
|---|
| 2026.02.02 | ₩929,321 | ₩951,677 | ₩925,338 | ₩935,490 | +0.66% | 10.9만 |
|---|
| 2026.01.30 | ₩956,263 | ₩970,921 | ₩932,312 | ₩942,196 | -1.47% | 11.2만 |
|---|
| 2026.01.29 | ₩981,234 | ₩985,096 | ₩955,928 | ₩967,958 | -1.35% | 11.4만 |
|---|
| 2026.01.28 | ₩989,844 | ₩993,290 | ₩969,030 | ₩980,094 | -0.98% | 11.4만 |
|---|
| 2026.01.27 | ₩969,996 | ₩985,955 | ₩958,865 | ₩978,820 | +0.91% | 10.4만 |
|---|
| 2026.01.26 | ₩963,143 | ₩964,189 | ₩947,841 | ₩951,073 | -1.25% | 7.8만 |
|---|
| 2026.01.23 | ₩976,259 | ₩982,615 | ₩956,934 | ₩964,216 | -1.23% | 6.9만 |
|---|
| 2026.01.22 | ₩958,946 | ₩962,982 | ₩937,998 | ₩950,617 | -0.87% | 13.5만 |
|---|
| 2026.01.21 | ₩938,749 | ₩956,800 | ₩925,352 | ₩956,357 | +1.88% | 13.8만 |
|---|
| 2026.01.20 | ₩970,157 | ₩988,074 | ₩948,150 | ₩953,635 | -1.70% | 18.1만 |
|---|
| 2026.01.16 | ₩965,570 | ₩989,053 | ₩963,317 | ₩980,108 | +1.51% | 11.4만 |
|---|
| 2026.01.15 | ₩950,430 | ₩971,739 | ₩948,257 | ₩966,147 | +1.65% | 9.6만 |
|---|
| 2026.01.14 | ₩936,295 | ₩972,168 | ₩925,338 | ₩966,362 | +3.21% | 11.1만 |
|---|
| 2026.01.13 | ₩946,232 | ₩946,232 | ₩923,823 | ₩938,078 | -0.86% | 14.4만 |
|---|
| 2026.01.12 | ₩948,123 | ₩965,557 | ₩935,155 | ₩961,601 | +1.42% | 30.8만 |
|---|
| 2026.01.09 | ₩900,314 | ₩923,233 | ₩895,097 | ₩916,434 | +1.79% | 11.8만 |
|---|
| 2026.01.08 | ₩885,710 | ₩913,537 | ₩885,576 | ₩904,726 | +2.15% | 16.9만 |
|---|
| 2026.01.07 | ₩861,946 | ₩889,196 | ₩859,036 | ₩882,303 | +2.36% | 16.5만 |
|---|
| 2026.01.06 | ₩843,520 | ₩859,921 | ₩837,310 | ₩858,379 | +1.76% | 16.7만 |
|---|
| 2026.01.05 | ₩830,310 | ₩844,888 | ₩823,122 | ₩842,487 | +1.47% | 16.3만 |
|---|
| 2026.01.02 | ₩783,212 | ₩795,255 | ₩779,162 | ₩793,860 | +1.36% | 8.8만 |
|---|
| 2025.12.31 | ₩777,821 | ₩778,397 | ₩770,163 | ₩774,750 | -0.39% | 5.6만 |
|---|
| 2025.12.30 | ₩783,131 | ₩783,788 | ₩771,424 | ₩776,480 | -0.85% | 12.2만 |
|---|
| 2025.12.29 | ₩765,872 | ₩775,581 | ₩764,356 | ₩775,045 | +1.20% | 6.7만 |
|---|
| 2025.12.26 | ₩769,238 | ₩769,238 | ₩751,777 | ₩765,872 | -0.44% | 6.9만 |
|---|
| 2025.12.24 | ₩786,323 | ₩786,323 | ₩774,776 | ₩780,717 | -0.71% | 4.6만 |
|---|
| 2025.12.23 | ₩775,138 | ₩780,248 | ₩770,740 | ₩777,955 | +0.36% | 12.8만 |
|---|
| 2025.12.22 | ₩757,302 | ₩768,862 | ₩751,817 | ₩768,420 | +1.47% | 11.4만 |
|---|
| 2025.12.19 | ₩724,500 | ₩745,635 | ₩724,500 | ₩743,288 | +2.59% | 15.2만 |
|---|
| 2025.12.18 | ₩740,753 | ₩747,123 | ₩721,898 | ₩725,733 | -2.03% | 16.3만 |
|---|
| 2025.12.17 | ₩730,226 | ₩739,318 | ₩721,603 | ₩722,810 | -1.02% | 25.6만 |
|---|
| 2025.12.16 | ₩690,356 | ₩706,851 | ₩688,331 | ₩701,487 | +1.61% | 12.3만 |
|---|
| 2025.12.15 | ₩691,188 | ₩693,977 | ₩683,731 | ₩688,331 | -0.41% | 9만 |
|---|
| 2025.12.12 | ₩684,710 | ₩691,992 | ₩675,953 | ₩690,973 | +0.91% | 11만 |
|---|
| 2025.12.11 | ₩690,718 | ₩694,902 | ₩681,264 | ₩684,710 | -0.87% | 10만 |
|---|
| 2025.12.10 | ₩678,863 | ₩679,493 | ₩667,048 | ₩671,514 | -1.08% | 7.3만 |
|---|
| 2025.12.09 | ₩670,589 | ₩686,601 | ₩669,355 | ₩671,863 | +0.19% | 13.1만 |
|---|
| 2025.12.08 | ₩654,590 | ₩660,692 | ₩645,457 | ₩650,741 | -0.59% | 8.1만 |
|---|
| 2025.12.05 | ₩650,419 | ₩651,291 | ₩630,464 | ₩649,883 | -0.08% | 9.3만 |
|---|
| 2025.12.04 | ₩644,156 | ₩653,718 | ₩637,008 | ₩643,861 | -0.05% | 6.6만 |
|---|
| 2025.12.03 | ₩636,820 | ₩644,263 | ₩630,544 | ₩644,156 | +1.15% | 6.6만 |
|---|
| 2025.12.02 | ₩619,977 | ₩628,962 | ₩619,641 | ₩624,483 | +0.73% | 8.3만 |
|---|
| 2025.12.01 | ₩624,080 | ₩624,885 | ₩607,505 | ₩610,120 | -2.24% | 11.5만 |
|---|
| 2025.11.28 | ₩628,962 | ₩631,282 | ₩621,801 | ₩630,021 | +0.17% | 2.4만 |
|---|
| 2025.11.26 | ₩632,583 | ₩634,970 | ₩623,128 | ₩629,860 | -0.43% | 7.1만 |
|---|
| 2025.11.25 | ₩634,447 | ₩634,970 | ₩614,948 | ₩625,167 | -1.46% | 9.8만 |
|---|
| 2025.11.24 | ₩630,933 | ₩637,746 | ₩625,609 | ₩634,326 | +0.54% | 11.9만 |
|---|
| 2025.11.21 | ₩621,331 | ₩635,654 | ₩613,231 | ₩635,278 | +2.24% | 10.3만 |
|---|
| 2025.11.20 | ₩652,203 | ₩657,124 | ₩626,534 | ₩628,171 | -3.68% | 8만 |
|---|
| 2025.11.19 | ₩686,480 | ₩686,480 | ₩637,075 | ₩645,497 | -5.97% | 17.5만 |
|---|
| 2025.11.18 | ₩701,380 | ₩701,380 | ₩657,111 | ₩675,966 | -3.62% | 20.5만 |
|---|
| 2025.11.17 | ₩692,636 | ₩693,333 | ₩674,867 | ₩674,867 | -2.57% | 16.7만 |
|---|
| 2025.11.14 | ₩624,268 | ₩639,690 | ₩620,915 | ₩634,366 | +1.62% | 7만 |
|---|
| 2025.11.13 | ₩650,794 | ₩650,794 | ₩631,644 | ₩632,435 | -2.82% | 8만 |
|---|
| 2025.11.12 | ₩657,124 | ₩658,573 | ₩645,014 | ₩647,911 | -1.40% | 11.6만 |
|---|
| 2025.11.11 | ₩651,089 | ₩654,107 | ₩642,802 | ₩650,473 | -0.09% | 5.7만 |
|---|
| 2025.11.10 | ₩643,378 | ₩653,906 | ₩640,374 | ₩652,095 | +1.35% | 8.5만 |
|---|
| 2025.11.07 | ₩621,291 | ₩630,303 | ₩612,292 | ₩628,385 | +1.14% | 5.6만 |
|---|
| 2025.11.06 | ₩636,069 | ₩637,008 | ₩621,050 | ₩621,546 | -2.28% | 9.4만 |
|---|
| 2025.11.05 | ₩630,088 | ₩630,719 | ₩623,598 | ₩623,718 | -1.01% | 6.9만 |
|---|
| 2025.11.04 | ₩634,970 | ₩638,027 | ₩626,642 | ₩634,420 | -0.09% | 7.6만 |
|---|
| 2025.11.03 | ₩647,241 | ₩647,241 | ₩640,602 | ₩645,041 | -0.34% | 7.6만 |
|---|
| 2025.10.31 | ₩632,985 | ₩643,714 | ₩631,684 | ₩639,355 | +1.01% | 10.6만 |
|---|
| 2025.10.30 | ₩634,930 | ₩645,296 | ₩632,422 | ₩633,441 | -0.23% | 13만 |
|---|
| 2025.10.29 | ₩646,060 | ₩646,396 | ₩635,265 | ₩640,991 | -0.78% | 12.8만 |
|---|
| 2025.10.28 | ₩646,396 | ₩646,972 | ₩634,044 | ₩636,458 | -1.54% | 8.9만 |
|---|
| 2025.10.27 | ₩663,830 | ₩665,171 | ₩645,149 | ₩653,115 | -1.61% | 9.9만 |
|---|
| 2025.10.24 | ₩658,345 | ₩661,845 | ₩651,881 | ₩659,418 | +0.16% | 8.3만 |
|---|
| 2025.10.23 | ₩641,005 | ₩656,601 | ₩641,005 | ₩654,657 | +2.13% | 7.6만 |
|---|
| 2025.10.22 | ₩653,088 | ₩658,787 | ₩637,008 | ₩641,005 | -1.85% | 9.3만 |
|---|
| 2025.10.21 | ₩650,540 | ₩658,304 | ₩646,771 | ₩650,097 | -0.07% | 7.4만 |
|---|
| 2025.10.20 | ₩651,344 | ₩663,655 | ₩650,714 | ₩657,996 | +1.02% | 6.9만 |
|---|
| 2025.10.17 | ₩651,076 | ₩658,304 | ₩641,796 | ₩643,714 | -1.13% | 10.9만 |
|---|
| 2025.10.16 | ₩666,525 | ₩672,412 | ₩659,190 | ₩659,337 | -1.08% | 7.9만 |
|---|
| 2025.10.15 | ₩698,885 | ₩704,062 | ₩657,325 | ₩673,311 | -3.66% | 18.8만 |
|---|
| 2025.10.14 | ₩689,162 | ₩701,085 | ₩677,307 | ₩692,381 | +0.47% | 12.6만 |
|---|
| 2025.10.13 | ₩673,311 | ₩696,833 | ₩673,311 | ₩694,661 | +3.17% | 8.6만 |
|---|
| 2025.10.10 | ₩677,254 | ₩687,593 | ₩670,548 | ₩673,687 | -0.53% | 7.9만 |
|---|