시장 데이터를 불러오는 중
전체 종목
엘라스틱 과거 주가
Elastic N.V. Ordinary Shares · ESTC · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Elastic N.V. Ordinary Shares · ESTC · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩131,054 | ₩131,992 | ₩127,758 | ₩131,630 | +0.44% | 117.1만 |
| 2026.10.08 | ₩125,158 | ₩127,972 | ₩124,622 | ₩127,650 | +1.99% | 161만 |
| 2026.10.07 | ₩125,721 | ₩127,007 | ₩124,756 | ₩124,756 | -0.77% | 94.6만 |
| 2026.10.06 | ₩128,749 | ₩132,126 | ₩126,377 | ₩126,766 | -1.54% | 152.5만 |
| 2026.10.05 | ₩123,992 | ₩128,039 | ₩123,282 | ₩127,181 | +2.57% | 257.2만 |
| 2026.10.02 | ₩124,059 | ₩126,632 | ₩124,059 | ₩125,881 | +1.47% | 176.9만 |
| 2026.10.01 | ₩125,372 | ₩125,721 | ₩120,870 | ₩123,697 | -1.34% | 136.6만 |
| 2026.09.30 | ₩119,128 | ₩124,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,880 |
| +3.15% |
| 188만 |
| 2026.09.29 | ₩117,238 | ₩119,382 | ₩116,207 | ₩118,994 | +1.50% | 160.1만 |
|---|
| 2026.09.28 | ₩114,786 | ₩118,860 | ₩113,392 | ₩117,841 | +2.66% | 191.4만 |
|---|
| 2026.09.25 | ₩121,781 | ₩124,139 | ₩117,078 | ₩118,083 | -3.04% | 176.2만 |
|---|
| 2026.09.24 | ₩121,942 | ₩122,558 | ₩119,717 | ₩122,317 | +0.31% | 161.8만 |
|---|
| 2026.09.23 | ₩119,784 | ₩122,639 | ₩118,954 | ₩122,317 | +2.11% | 152.1만 |
|---|
| 2026.09.22 | ₩121,942 | ₩122,277 | ₩117,493 | ₩119,557 | -1.96% | 144.3만 |
|---|
| 2026.09.21 | ₩117,265 | ₩120,763 | ₩116,528 | ₩120,213 | +2.51% | 123.7만 |
|---|
| 2026.09.18 | ₩119,918 | ₩120,267 | ₩115,965 | ₩116,528 | -2.83% | 326.4만 |
|---|
| 2026.09.17 | ₩114,558 | ₩120,240 | ₩112,307 | ₩119,222 | +4.07% | 199.8만 |
|---|
| 2026.09.16 | ₩112,227 | ₩115,644 | ₩112,106 | ₩113,942 | +1.53% | 197.9만 |
|---|
| 2026.09.15 | ₩112,039 | ₩117,466 | ₩111,624 | ₩114,116 | +1.85% | 155.3만 |
|---|
| 2026.09.14 | ₩113,232 | ₩115,202 | ₩111,275 | ₩114,049 | +0.72% | 237.2만 |
|---|
| 2026.09.11 | ₩111,878 | ₩113,580 | ₩110,083 | ₩111,744 | -0.12% | 235.5만 |
|---|
| 2026.09.10 | ₩115,242 | ₩118,243 | ₩111,771 | ₩111,865 | -2.93% | 210만 |
|---|
| 2026.09.09 | ₩118,444 | ₩119,061 | ₩115,255 | ₩116,019 | -2.05% | 258.6만 |
|---|
| 2026.09.08 | ₩120,575 | ₩121,392 | ₩118,056 | ₩118,485 | -1.73% | 248.8만 |
|---|
| 2026.09.04 | ₩127,490 | ₩128,642 | ₩122,545 | ₩123,027 | -3.50% | 195.7만 |
|---|
| 2026.09.03 | ₩123,282 | ₩129,272 | ₩123,282 | ₩128,816 | +4.49% | 387.8만 |
|---|
| 2026.09.02 | ₩123,282 | ₩125,292 | ₩119,717 | ₩120,039 | -2.63% | 240.7만 |
|---|
| 2026.09.01 | ₩128,320 | ₩129,969 | ₩123,416 | ₩123,804 | -3.52% | 286.2만 |
|---|
| 2026.08.31 | ₩131,322 | ₩137,245 | ₩127,784 | ₩130,719 | -0.46% | 593.8만 |
|---|
| 2026.08.28 | ₩139,215 | ₩144,722 | ₩129,741 | ₩133,881 | -3.83% | 1010.8만 |
|---|
| 2026.08.27 | ₩110,753 | ₩114,947 | ₩109,882 | ₩112,213 | +1.32% | 525.1만 |
|---|
| 2026.08.26 | ₩105,929 | ₩108,421 | ₩105,580 | ₩106,197 | +0.25% | 169.4만 |
|---|
| 2026.08.25 | ₩111,195 | ₩111,650 | ₩106,451 | ₩107,738 | -3.11% | 211.3만 |
|---|
| 2026.08.24 | ₩114,813 | ₩115,322 | ₩111,155 | ₩111,543 | -2.85% | 217만 |
|---|
| 2026.08.21 | ₩114,478 | ₩115,563 | ₩111,905 | ₩115,161 | +0.60% | 141.1만 |
|---|
| 2026.08.20 | ₩117,774 | ₩118,203 | ₩114,264 | ₩115,108 | -2.26% | 175.7만 |
|---|
| 2026.08.19 | ₩113,875 | ₩117,868 | ₩113,232 | ₩117,037 | +2.78% | 355.5만 |
|---|
| 2026.08.18 | ₩112,709 | ₩116,032 | ₩111,892 | ₩113,915 | +1.07% | 277.3만 |
|---|
| 2026.08.17 | ₩114,585 | ₩115,751 | ₩110,123 | ₩111,811 | -2.42% | 344.3만 |
|---|
| 2026.08.14 | ₩115,255 | ₩117,399 | ₩112,307 | ₩116,153 | +0.78% | 334.9만 |
|---|
| 2026.08.13 | ₩104,146 | ₩116,180 | ₩103,878 | ₩115,282 | +10.69% | 460.2만 |
|---|
| 2026.08.12 | ₩100,274 | ₩103,677 | ₩100,019 | ₩103,396 | +3.11% | 134.9만 |
|---|
| 2026.08.11 | ₩101,828 | ₩103,704 | ₩100,863 | ₩102,311 | +0.47% | 108.1만 |
|---|
| 2026.08.10 | ₩99,202 | ₩103,289 | ₩98,880 | ₩102,270 | +3.09% | 249.8만 |
|---|
| 2026.08.07 | ₩96,066 | ₩101,145 | ₩95,423 | ₩100,649 | +4.77% | 253.9만 |
|---|
| 2026.08.06 | ₩90,009 | ₩94,016 | ₩89,071 | ₩93,734 | +4.14% | 171.4만 |
|---|
| 2026.08.05 | ₩97,312 | ₩97,594 | ₩93,118 | ₩93,426 | -3.99% | 236.9만 |
|---|
| 2026.08.04 | ₩90,679 | ₩95,744 | ₩89,862 | ₩95,222 | +5.01% | 178만 |
|---|
| 2026.08.03 | ₩89,795 | ₩93,533 | ₩89,781 | ₩92,113 | +2.58% | 255.2만 |
|---|
| 2026.07.31 | ₩85,279 | ₩88,508 | ₩84,689 | ₩88,160 | +3.38% | 164만 |
|---|
| 2026.07.30 | ₩86,418 | ₩86,981 | ₩84,327 | ₩86,096 | -0.37% | 173.5만 |
|---|
| 2026.07.29 | ₩83,537 | ₩88,522 | ₩83,416 | ₩86,351 | +3.37% | 217.7만 |
|---|
| 2026.07.28 | ₩82,572 | ₩84,595 | ₩80,736 | ₩83,215 | +0.78% | 122.6만 |
|---|
| 2026.07.27 | ₩80,267 | ₩83,363 | ₩79,704 | ₩82,063 | +2.24% | 139.9만 |
|---|
| 2026.07.24 | ₩77,802 | ₩79,008 | ₩77,252 | ₩78,632 | +1.07% | 95.5만 |
|---|
| 2026.07.23 | ₩79,463 | ₩79,678 | ₩75,122 | ₩76,823 | -3.32% | 170.5만 |
|---|
| 2026.07.22 | ₩79,946 | ₩80,013 | ₩78,110 | ₩78,632 | -1.64% | 152.7만 |
|---|
| 2026.07.21 | ₩81,366 | ₩85,011 | ₩79,450 | ₩80,642 | -0.89% | 189.5만 |
|---|
| 2026.07.20 | ₩81,219 | ₩84,716 | ₩80,803 | ₩84,073 | +3.51% | 135.3만 |
|---|
| 2026.07.17 | ₩82,143 | ₩83,698 | ₩81,768 | ₩82,532 | +0.47% | 145.9만 |
|---|
| 2026.07.16 | ₩83,336 | ₩84,636 | ₩81,339 | ₩83,229 | -0.13% | 148.8만 |
|---|
| 2026.07.15 | ₩84,984 | ₩86,619 | ₩82,572 | ₩83,403 | -1.86% | 171.9만 |
|---|
| 2026.07.14 | ₩80,187 | ₩84,354 | ₩79,678 | ₩83,510 | +4.14% | 207만 |
|---|
| 2026.07.13 | ₩81,956 | ₩84,582 | ₩81,152 | ₩83,657 | +2.08% | 198.6만 |
|---|
| 2026.07.10 | ₩85,078 | ₩85,721 | ₩80,080 | ₩80,723 | -5.12% | 149.9만 |
|---|
| 2026.07.09 | ₩78,552 | ₩84,086 | ₩78,190 | ₩83,162 | +5.87% | 150.5만 |
|---|
| 2026.07.08 | ₩77,788 | ₩80,951 | ₩77,426 | ₩80,508 | +3.50% | 196만 |
|---|
| 2026.07.07 | ₩80,133 | ₩82,116 | ₩77,735 | ₩79,678 | -0.57% | 157만 |
|---|
| 2026.07.06 | ₩76,381 | ₩78,525 | ₩75,792 | ₩78,445 | +2.70% | 131.8만 |
|---|
| 2026.07.02 | ₩78,324 | ₩80,120 | ₩76,998 | ₩77,775 | -0.70% | 155.5만 |
|---|
| 2026.07.01 | ₩78,659 | ₩80,120 | ₩77,842 | ₩78,324 | -0.43% | 167.1만 |
|---|
| 2026.06.30 | ₩75,189 | ₩77,132 | ₩75,055 | ₩76,408 | +1.62% | 119.1만 |
|---|
| 2026.06.29 | ₩77,065 | ₩78,874 | ₩76,167 | ₩76,314 | -0.97% | 175.1만 |
|---|
| 2026.06.26 | ₩72,200 | ₩76,287 | ₩72,200 | ₩75,363 | +4.38% | 353.8만 |
|---|
| 2026.06.25 | ₩75,979 | ₩76,086 | ₩71,075 | ₩71,825 | -5.47% | 338.9만 |
|---|
| 2026.06.24 | ₩78,257 | ₩79,852 | ₩77,386 | ₩78,673 | +0.53% | 160.4만 |
|---|
| 2026.06.23 | ₩79,061 | ₩80,709 | ₩78,472 | ₩79,034 | -0.03% | 177.7만 |
|---|
| 2026.06.22 | ₩77,694 | ₩81,031 | ₩75,845 | ₩78,699 | +1.29% | 214.1만 |
|---|
| 2026.06.18 | ₩77,721 | ₩79,235 | ₩74,907 | ₩79,021 | +1.67% | 328.8만 |
|---|
| 2026.06.17 | ₩79,946 | ₩81,661 | ₩77,855 | ₩78,472 | -1.84% | 179.4만 |
|---|
| 2026.06.16 | ₩83,309 | ₩84,153 | ₩79,637 | ₩80,549 | -3.31% | 147.3만 |
|---|
| 2026.06.15 | ₩81,835 | ₩84,944 | ₩80,669 | ₩83,483 | +2.01% | 234.2만 |
|---|
| 2026.06.12 | ₩80,696 | ₩81,661 | ₩77,936 | ₩80,870 | +0.22% | 154만 |
|---|
| 2026.06.11 | ₩79,972 | ₩81,393 | ₩78,150 | ₩80,696 | +0.90% | 149.7만 |
|---|
| 2026.06.10 | ₩80,106 | ₩82,304 | ₩79,088 | ₩81,446 | +1.67% | 124.2만 |
|---|
| 2026.06.09 | ₩81,755 | ₩83,456 | ₩78,780 | ₩82,090 | +0.41% | 245.8만 |
|---|
| 2026.06.08 | ₩82,518 | ₩83,885 | ₩81,152 | ₩83,269 | +0.91% | 154.3만 |
|---|
| 2026.06.05 | ₩87,075 | ₩88,843 | ₩82,612 | ₩82,800 | -4.91% | 183.7만 |
|---|
| 2026.06.04 | ₩86,793 | ₩89,513 | ₩84,796 | ₩87,222 | +0.49% | 176.8만 |
|---|
| 2026.06.03 | ₩88,857 | ₩89,647 | ₩84,756 | ₩85,895 | -3.33% | 263만 |
|---|
| 2026.06.02 | ₩87,745 | ₩90,853 | ₩85,801 | ₩90,572 | +3.22% | 260만 |
|---|
| 2026.06.01 | ₩89,875 | ₩92,086 | ₩84,595 | ₩91,202 | +1.48% | 424.8만 |
|---|
| 2026.05.29 | ₩72,240 | ₩87,450 | ₩71,289 | ₩86,699 | +20.01% | 747.2만 |
|---|
| 2026.05.28 | ₩76,515 | ₩79,316 | ₩75,041 | ₩77,199 | +0.89% | 630.1만 |
|---|
| 2026.05.27 | ₩71,410 | ₩73,366 | ₩71,182 | ₩72,227 | +1.14% | 198.4만 |
|---|
| 2026.05.26 | ₩72,321 | ₩73,580 | ₩71,195 | ₩72,910 | +0.82% | 158.7만 |
|---|
| 2026.05.22 | ₩73,125 | ₩75,162 | ₩72,709 | ₩73,446 | +0.44% | 137.5만 |
|---|
| 2026.05.21 | ₩73,044 | ₩73,487 | ₩71,691 | ₩72,147 | -1.23% | 125.4만 |
|---|
| 2026.05.20 | ₩70,552 | ₩74,103 | ₩69,681 | ₩74,076 | +5.00% | 211.2만 |
|---|
| 2026.05.19 | ₩74,358 | ₩75,443 | ₩71,276 | ₩71,986 | -3.19% | 242.6만 |
|---|
| 2026.05.18 | ₩67,738 | ₩72,374 | ₩67,738 | ₩72,240 | +6.65% | 219.3만 |
|---|
| 2026.05.15 | ₩67,644 | ₩69,038 | ₩66,050 | ₩67,805 | +0.24% | 240.8만 |
|---|
| 2026.05.14 | ₩65,246 | ₩67,818 | ₩63,731 | ₩66,706 | +2.24% | 150.5만 |
|---|
| 2026.05.13 | ₩64,602 | ₩65,661 | ₩63,772 | ₩65,085 | +0.75% | 226.2만 |
|---|
| 2026.05.12 | ₩67,885 | ₩68,448 | ₩66,586 | ₩67,122 | -1.13% | 186만 |
|---|
| 2026.05.11 | ₩68,904 | ₩70,673 | ₩66,318 | ₩67,510 | -2.02% | 214.4만 |
|---|
| 2026.05.08 | ₩67,993 | ₩70,096 | ₩66,894 | ₩70,016 | +2.98% | 127만 |
|---|
| 2026.05.07 | ₩69,828 | ₩71,463 | ₩68,756 | ₩69,172 | -0.94% | 245.6만 |
|---|
| 2026.05.06 | ₩65,835 | ₩67,001 | ₩64,415 | ₩65,808 | -0.04% | 124만 |
|---|
| 2026.05.05 | ₩68,462 | ₩69,681 | ₩66,639 | ₩67,202 | -1.84% | 118만 |
|---|
| 2026.05.04 | ₩65,272 | ₩68,328 | ₩65,272 | ₩67,885 | +4.00% | 108.1만 |
|---|
| 2026.05.01 | ₩64,254 | ₩67,001 | ₩64,107 | ₩65,138 | +1.38% | 154.4만 |
|---|
| 2026.04.30 | ₩62,847 | ₩62,968 | ₩60,730 | ₩62,217 | -1.00% | 176만 |
|---|
| 2026.04.29 | ₩62,981 | ₩63,571 | ₩61,963 | ₩63,517 | +0.85% | 123.1만 |
|---|
| 2026.04.28 | ₩65,071 | ₩67,470 | ₩63,329 | ₩63,584 | -2.29% | 121.6만 |
|---|
| 2026.04.27 | ₩62,177 | ₩65,634 | ₩61,561 | ₩64,093 | +3.08% | 169만 |
|---|
| 2026.04.24 | ₩61,212 | ₩62,432 | ₩59,778 | ₩62,177 | +1.58% | 241.9만 |
|---|
| 2026.04.23 | ₩64,200 | ₩64,294 | ₩59,376 | ₩61,306 | -4.51% | 204만 |
|---|
| 2026.04.22 | ₩65,192 | ₩66,170 | ₩64,643 | ₩65,969 | +1.19% | 159.6만 |
|---|
| 2026.04.21 | ₩65,406 | ₩67,376 | ₩64,442 | ₩64,844 | -0.86% | 92.2만 |
|---|
| 2026.04.20 | ₩63,504 | ₩65,942 | ₩63,504 | ₩65,607 | +3.31% | 176.9만 |
|---|
| 2026.04.17 | ₩65,326 | ₩65,808 | ₩63,169 | ₩63,731 | -2.44% | 219.1만 |
|---|
| 2026.04.16 | ₩65,554 | ₩65,969 | ₩63,316 | ₩63,865 | -2.58% | 193만 |
|---|
| 2026.04.15 | ₩62,432 | ₩64,589 | ₩62,016 | ₩63,664 | +1.97% | 142.8만 |
|---|
| 2026.04.14 | ₩61,453 | ₩62,432 | ₩60,073 | ₩60,824 | -1.02% | 138.1만 |
|---|
| 2026.04.13 | ₩58,519 | ₩61,346 | ₩58,023 | ₩61,092 | +4.40% | 201.8만 |
|---|
| 2026.04.10 | ₩60,314 | ₩60,328 | ₩56,348 | ₩58,023 | -3.80% | 321.6만 |
|---|
| 2026.04.09 | ₩64,750 | ₩64,750 | ₩59,510 | ₩60,301 | -6.87% | 252.3만 |
|---|
| 2026.04.08 | ₩69,145 | ₩69,560 | ₩64,897 | ₩65,286 | -5.58% | 179.2만 |
|---|
| 2026.04.07 | ₩67,323 | ₩67,604 | ₩65,540 | ₩66,760 | -0.84% | 158만 |
|---|
| 2026.04.06 | ₩68,113 | ₩68,730 | ₩66,586 | ₩67,751 | -0.53% | 112.2만 |
|---|
| 2026.04.02 | ₩66,559 | ₩69,065 | ₩64,468 | ₩67,899 | +2.01% | 91만 |
|---|
| 2026.04.01 | ₩67,993 | ₩68,328 | ₩65,085 | ₩66,880 | -1.64% | 120.7만 |
|---|
| 2026.03.31 | ₩66,411 | ₩68,234 | ₩65,661 | ₩66,988 | +0.87% | 186.1만 |
|---|
| 2026.03.30 | ₩65,996 | ₩68,368 | ₩65,795 | ₩66,210 | +0.32% | 135.3만 |
|---|
| 2026.03.27 | ₩67,537 | ₩67,537 | ₩63,638 | ₩65,018 | -3.73% | 174.9만 |
|---|
| 2026.03.26 | ₩66,237 | ₩69,922 | ₩66,103 | ₩68,756 | +3.80% | 127.4만 |
|---|
| 2026.03.25 | ₩68,100 | ₩68,931 | ₩65,272 | ₩66,921 | -1.73% | 138만 |
|---|
| 2026.03.24 | ₩69,681 | ₩69,681 | ₩66,398 | ₩66,559 | -4.48% | 203.9만 |
|---|
| 2026.03.23 | ₩71,436 | ₩72,642 | ₩70,190 | ₩70,874 | -0.79% | 183.2만 |
|---|
| 2026.03.20 | ₩72,361 | ₩73,058 | ₩70,539 | ₩71,436 | -1.28% | 782.1만 |
|---|
| 2026.03.19 | ₩74,358 | ₩76,220 | ₩72,415 | ₩73,902 | -0.61% | 161.9만 |
|---|
| 2026.03.18 | ₩73,661 | ₩75,859 | ₩73,044 | ₩74,720 | +1.44% | 173.6만 |
|---|
| 2026.03.17 | ₩71,637 | ₩75,483 | ₩71,088 | ₩74,237 | +3.63% | 230.5만 |
|---|
| 2026.03.16 | ₩70,847 | ₩72,562 | ₩69,668 | ₩71,611 | +1.08% | 275.8만 |
|---|
| 2026.03.13 | ₩69,078 | ₩70,472 | ₩68,247 | ₩68,998 | -0.12% | 203.6만 |
|---|
| 2026.03.12 | ₩70,418 | ₩73,138 | ₩68,904 | ₩69,279 | -1.62% | 146.6만 |
|---|
| 2026.03.11 | ₩70,338 | ₩72,629 | ₩68,555 | ₩70,820 | +0.69% | 155만 |
|---|
| 2026.03.10 | ₩71,825 | ₩72,120 | ₩67,845 | ₩69,480 | -3.26% | 206.5만 |
|---|
| 2026.03.09 | ₩70,887 | ₩71,664 | ₩68,756 | ₩71,356 | +0.66% | 256.1만 |
|---|
| 2026.03.06 | ₩70,753 | ₩72,723 | ₩69,426 | ₩71,999 | +1.76% | 223.1만 |
|---|
| 2026.03.05 | ₩70,217 | ₩73,674 | ₩69,721 | ₩71,048 | +1.18% | 276.4만 |
|---|
| 2026.03.04 | ₩70,405 | ₩71,584 | ₩69,279 | ₩69,480 | -1.31% | 260.5만 |
|---|
| 2026.03.03 | ₩68,408 | ₩72,039 | ₩67,792 | ₩70,592 | +3.19% | 289.8만 |
|---|
| 2026.03.02 | ₩68,555 | ₩73,674 | ₩68,555 | ₩70,914 | +3.44% | 281만 |
|---|
| 2026.02.27 | ₩73,835 | ₩73,835 | ₩66,867 | ₩69,775 | -5.50% | 738.8만 |
|---|
| 2026.02.26 | ₩79,048 | ₩83,215 | ₩79,048 | ₩82,518 | +4.39% | 408.8만 |
|---|
| 2026.02.25 | ₩75,684 | ₩78,284 | ₩73,326 | ₩77,721 | +2.69% | 229.9만 |
|---|
| 2026.02.24 | ₩72,120 | ₩77,694 | ₩71,383 | ₩75,550 | +4.76% | 308.4만 |
|---|
| 2026.02.23 | ₩76,019 | ₩76,287 | ₩70,659 | ₩71,477 | -5.98% | 432.8만 |
|---|
| 2026.02.20 | ₩83,135 | ₩86,699 | ₩77,493 | ₩77,882 | -6.32% | 267.4만 |
|---|
| 2026.02.19 | ₩81,567 | ₩83,497 | ₩80,468 | ₩83,162 | +1.95% | 151.2만 |
|---|
| 2026.02.18 | ₩80,897 | ₩82,652 | ₩79,262 | ₩81,781 | +1.09% | 159.8만 |
|---|
| 2026.02.17 | ₩82,090 | ₩83,081 | ₩78,860 | ₩80,991 | -1.34% | 314.9만 |
|---|
| 2026.02.13 | ₩82,398 | ₩84,636 | ₩80,723 | ₩82,505 | +0.13% | 194.5만 |
|---|
| 2026.02.12 | ₩82,572 | ₩83,751 | ₩77,118 | ₩80,910 | -2.01% | 246.9만 |
|---|
| 2026.02.11 | ₩84,810 | ₩84,810 | ₩81,098 | ₩82,880 | -2.28% | 152.9만 |
|---|
| 2026.02.10 | ₩85,761 | ₩87,745 | ₩84,019 | ₩84,930 | -0.97% | 167.3만 |
|---|
| 2026.02.09 | ₩80,401 | ₩83,269 | ₩79,075 | ₩82,183 | +2.22% | 232.2만 |
|---|
| 2026.02.06 | ₩78,257 | ₩80,441 | ₩76,395 | ₩79,222 | +1.23% | 211.8만 |
|---|
| 2026.02.05 | ₩79,329 | ₩81,299 | ₩75,979 | ₩76,596 | -3.45% | 191.7만 |
|---|
| 2026.02.04 | ₩79,088 | ₩82,679 | ₩76,743 | ₩80,910 | +2.30% | 260.1만 |
|---|
| 2026.02.03 | ₩86,217 | ₩86,217 | ₩78,713 | ₩80,428 | -6.71% | 297.7만 |
|---|
| 2026.02.02 | ₩88,428 | ₩89,822 | ₩86,136 | ₩87,745 | -0.77% | 235.4만 |
|---|
| 2026.01.30 | ₩90,116 | ₩92,180 | ₩87,825 | ₩88,348 | -1.96% | 171.7만 |
|---|
| 2026.01.29 | ₩95,570 | ₩96,334 | ₩87,624 | ₩90,746 | -5.05% | 248.9만 |
|---|
| 2026.01.28 | ₩100,917 | ₩102,043 | ₩98,183 | ₩98,331 | -2.56% | 79.1만 |
|---|
| 2026.01.27 | ₩100,944 | ₩101,453 | ₩98,813 | ₩99,456 | -1.47% | 172만 |
|---|
| 2026.01.26 | ₩96,602 | ₩101,507 | ₩96,602 | ₩100,716 | +4.26% | 177.7만 |
|---|
| 2026.01.23 | ₩96,106 | ₩97,259 | ₩95,450 | ₩96,187 | +0.08% | 114.3만 |
|---|
| 2026.01.22 | ₩94,605 | ₩96,816 | ₩94,069 | ₩96,213 | +1.70% | 111.8만 |
|---|
| 2026.01.21 | ₩93,440 | ₩93,815 | ₩91,081 | ₩93,158 | -0.30% | 139.1만 |
|---|
| 2026.01.20 | ₩95,141 | ₩96,669 | ₩92,944 | ₩93,225 | -2.01% | 145.2만 |
|---|
| 2026.01.16 | ₩98,907 | ₩100,408 | ₩95,436 | ₩95,651 | -3.29% | 225.6만 |
|---|
| 2026.01.15 | ₩97,687 | ₩102,404 | ₩97,527 | ₩97,567 | -0.12% | 193.1만 |
|---|
| 2026.01.14 | ₩101,131 | ₩101,131 | ₩96,857 | ₩97,098 | -3.99% | 104.5만 |
|---|
| 2026.01.13 | ₩103,651 | ₩104,388 | ₩99,590 | ₩100,957 | -2.60% | 135.5만 |
|---|
| 2026.01.12 | ₩104,870 | ₩105,446 | ₩102,364 | ₩102,766 | -2.01% | 112.8만 |
|---|
| 2026.01.09 | ₩105,406 | ₩108,099 | ₩105,058 | ₩105,352 | -0.05% | 139.8만 |
|---|
| 2026.01.08 | ₩102,632 | ₩106,022 | ₩99,751 | ₩105,165 | +2.47% | 166.8만 |
|---|
| 2026.01.07 | ₩101,667 | ₩104,254 | ₩101,265 | ₩103,316 | +1.62% | 80.3만 |
|---|
| 2026.01.06 | ₩99,831 | ₩101,426 | ₩98,867 | ₩101,319 | +1.49% | 107.1만 |
|---|
| 2026.01.05 | ₩97,661 | ₩101,319 | ₩97,366 | ₩99,577 | +1.96% | 116.6만 |
|---|
| 2026.01.02 | ₩101,091 | ₩101,292 | ₩96,388 | ₩97,232 | -3.82% | 135.5만 |
|---|
| 2025.12.31 | ₩102,029 | ₩102,471 | ₩100,984 | ₩101,091 | -0.92% | 70.3만 |
|---|
| 2025.12.30 | ₩102,579 | ₩103,570 | ₩102,525 | ₩102,686 | +0.10% | 70.3만 |
|---|
| 2025.12.29 | ₩102,351 | ₩103,409 | ₩101,882 | ₩103,302 | +0.93% | 115.2만 |
|---|
| 2025.12.26 | ₩102,847 | ₩103,651 | ₩102,391 | ₩103,141 | +0.29% | 54.6만 |
|---|
| 2025.12.24 | ₩103,476 | ₩103,476 | ₩102,163 | ₩102,914 | -0.54% | 37.1만 |
|---|
| 2025.12.23 | ₩104,870 | ₩105,031 | ₩101,587 | ₩103,168 | -1.62% | 123.7만 |
|---|
| 2025.12.22 | ₩103,048 | ₩105,567 | ₩102,538 | ₩105,098 | +1.99% | 86만 |
|---|
| 2025.12.19 | ₩101,654 | ₩102,726 | ₩100,046 | ₩102,404 | +0.74% | 181.7만 |
|---|
| 2025.12.18 | ₩100,622 | ₩104,414 | ₩100,582 | ₩102,069 | +1.44% | 161.3만 |
|---|
| 2025.12.17 | ₩100,019 | ₩102,136 | ₩99,068 | ₩99,858 | -0.16% | 138.3만 |
|---|
| 2025.12.16 | ₩98,424 | ₩100,837 | ₩98,411 | ₩100,475 | +2.08% | 141.7만 |
|---|
| 2025.12.15 | ₩102,069 | ₩102,378 | ₩98,371 | ₩98,786 | -3.22% | 174.3만 |
|---|
| 2025.12.12 | ₩105,982 | ₩107,001 | ₩101,627 | ₩102,257 | -3.51% | 156.9만 |
|---|
| 2025.12.11 | ₩104,481 | ₩107,027 | ₩104,254 | ₩106,250 | +1.69% | 188.9만 |
|---|
| 2025.12.10 | ₩99,845 | ₩106,290 | ₩99,188 | ₩105,687 | +5.85% | 220.8만 |
|---|
| 2025.12.09 | ₩100,274 | ₩101,828 | ₩99,054 | ₩100,086 | -0.19% | 201.4만 |
|---|
| 2025.12.08 | ₩99,965 | ₩102,311 | ₩99,831 | ₩101,239 | +1.27% | 309.7만 |
|---|
| 2025.12.05 | ₩99,202 | ₩100,582 | ₩98,800 | ₩100,059 | +0.86% | 147만 |
|---|
| 2025.12.04 | ₩100,502 | ₩101,145 | ₩98,277 | ₩98,800 | -1.69% | 167.2만 |
|---|
| 2025.12.03 | ₩98,491 | ₩101,172 | ₩98,264 | ₩100,528 | +2.07% | 193.3만 |
|---|
| 2025.12.02 | ₩96,481 | ₩98,411 | ₩96,240 | ₩96,830 | +0.36% | 175.5만 |
|---|
| 2025.12.01 | ₩92,997 | ₩95,436 | ₩92,997 | ₩95,262 | +2.44% | 191만 |
|---|
| 2025.11.28 | ₩93,761 | ₩95,503 | ₩93,761 | ₩94,512 | +0.80% | 93.7만 |
|---|
| 2025.11.26 | ₩92,783 | ₩95,115 | ₩92,341 | ₩93,721 | +1.01% | 217.3만 |
|---|
| 2025.11.25 | ₩92,810 | ₩93,922 | ₩91,255 | ₩93,172 | +0.39% | 377.9만 |
|---|
| 2025.11.24 | ₩94,485 | ₩95,463 | ₩92,301 | ₩92,555 | -2.04% | 349.4만 |
|---|
| 2025.11.21 | ₩97,232 | ₩101,842 | ₩92,167 | ₩93,855 | -3.47% | 894.5만 |
|---|
| 2025.11.20 | ₩119,436 | ₩122,062 | ₩109,654 | ₩109,989 | -7.91% | 376.4만 |
|---|
| 2025.11.19 | ₩117,989 | ₩120,387 | ₩117,305 | ₩118,297 | +0.26% | 155.1만 |
|---|
| 2025.11.18 | ₩116,609 | ₩119,235 | ₩115,751 | ₩118,672 | +1.77% | 166.3만 |
|---|
| 2025.11.17 | ₩120,883 | ₩121,942 | ₩116,166 | ₩117,171 | -3.07% | 195.9만 |
|---|
| 2025.11.14 | ₩118,565 | ₩123,644 | ₩117,265 | ₩121,714 | +2.66% | 125.5만 |
|---|
| 2025.11.13 | ₩122,451 | ₩125,855 | ₩121,218 | ₩122,344 | -0.09% | 125.6만 |
|---|
| 2025.11.12 | ₩127,141 | ₩128,736 | ₩123,590 | ₩123,898 | -2.55% | 148.4만 |
|---|
| 2025.11.11 | ₩124,099 | ₩127,315 | ₩124,099 | ₩126,592 | +2.01% | 141.4만 |
|---|
| 2025.11.10 | ₩120,588 | ₩125,051 | ₩120,441 | ₩124,716 | +3.42% | 190.2만 |
|---|
| 2025.11.07 | ₩114,290 | ₩120,709 | ₩113,728 | ₩120,629 | +5.55% | 158.8만 |
|---|
| 2025.11.06 | ₩118,284 | ₩120,160 | ₩113,687 | ₩116,019 | -1.91% | 125.5만 |
|---|
| 2025.11.05 | ₩118,217 | ₩118,619 | ₩116,207 | ₩116,635 | -1.34% | 116.2만 |
|---|
| 2025.11.04 | ₩118,337 | ₩120,736 | ₩115,657 | ₩118,632 | +0.25% | 155.9만 |
|---|
| 2025.11.03 | ₩120,588 | ₩123,603 | ₩119,717 | ₩121,580 | +0.82% | 209.8만 |
|---|
| 2025.10.31 | ₩119,583 | ₩121,526 | ₩118,592 | ₩119,557 | -0.02% | 132.9만 |
|---|
| 2025.10.30 | ₩115,027 | ₩121,111 | ₩115,027 | ₩118,444 | +2.97% | 145.9만 |
|---|
| 2025.10.29 | ₩116,126 | ₩117,453 | ₩114,853 | ₩115,751 | -0.32% | 115.4만 |
|---|
| 2025.10.28 | ₩119,463 | ₩120,843 | ₩115,992 | ₩116,877 | -2.16% | 100.5만 |
|---|
| 2025.10.27 | ₩119,530 | ₩120,213 | ₩118,083 | ₩118,833 | -0.58% | 138만 |
|---|
| 2025.10.24 | ₩118,096 | ₩120,696 | ₩117,748 | ₩118,190 | +0.08% | 146.7만 |
|---|
| 2025.10.23 | ₩115,001 | ₩116,877 | ₩114,773 | ₩116,783 | +1.55% | 115.2만 |
|---|
| 2025.10.22 | ₩115,483 | ₩115,979 | ₩113,634 | ₩115,336 | -0.13% | 173.1만 |
|---|
| 2025.10.21 | ₩112,401 | ₩116,421 | ₩111,878 | ₩116,180 | +3.36% | 127.9만 |
|---|
| 2025.10.20 | ₩109,171 | ₩112,495 | ₩109,171 | ₩112,334 | +2.90% | 125.7만 |
|---|
| 2025.10.17 | ₩107,738 | ₩109,439 | ₩107,523 | ₩108,756 | +0.95% | 142.5만 |
|---|
| 2025.10.16 | ₩108,542 | ₩110,337 | ₩105,728 | ₩107,925 | -0.57% | 186만 |
|---|
| 2025.10.15 | ₩110,699 | ₩110,887 | ₩106,934 | ₩107,456 | -2.93% | 253.7만 |
|---|
| 2025.10.14 | ₩111,892 | ₩113,352 | ₩109,520 | ₩109,627 | -2.02% | 197.2만 |
|---|
| 2025.10.13 | ₩116,877 | ₩117,614 | ₩112,910 | ₩113,526 | -2.87% | 206.3만 |
|---|
| 2025.10.10 | ₩122,036 | ₩124,568 | ₩113,701 | ₩115,885 | -5.04% | 482.5만 |
|---|