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 | ₩130,982 | ₩131,919 | ₩127,687 | ₩131,557 | +0.44% | 117.1만 |
| 2026.10.08 | ₩125,089 | ₩127,901 | ₩124,553 | ₩127,580 | +1.99% | 161만 |
| 2026.10.07 | ₩125,651 | ₩126,937 | ₩124,687 | ₩124,687 | -0.77% | 94.6만 |
| 2026.10.06 | ₩128,678 | ₩132,053 | ₩126,307 | ₩126,696 | -1.54% | 152.5만 |
| 2026.10.05 | ₩123,924 | ₩127,968 | ₩123,214 | ₩127,111 | +2.57% | 257.2만 |
| 2026.10.02 | ₩123,991 | ₩126,562 | ₩123,991 | ₩125,812 | +1.47% | 176.9만 |
| 2026.10.01 | ₩125,303 | ₩125,651 | ₩120,803 | ₩123,629 | -1.34% | 136.6만 |
| 2026.09.30 | ₩119,062 | ₩124,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,812 |
| +3.15% |
| 188만 |
| 2026.09.29 | ₩117,174 | ₩119,316 | ₩116,142 | ₩118,928 | +1.50% | 160.1만 |
|---|
| 2026.09.28 | ₩114,723 | ₩118,794 | ₩113,330 | ₩117,776 | +2.66% | 191.4만 |
|---|
| 2026.09.25 | ₩121,714 | ₩124,071 | ₩117,013 | ₩118,017 | -3.04% | 176.2만 |
|---|
| 2026.09.24 | ₩121,874 | ₩122,491 | ₩119,651 | ₩122,249 | +0.31% | 161.8만 |
|---|
| 2026.09.23 | ₩119,718 | ₩122,571 | ₩118,888 | ₩122,249 | +2.11% | 152.1만 |
|---|
| 2026.09.22 | ₩121,874 | ₩122,209 | ₩117,428 | ₩119,491 | -1.96% | 144.3만 |
|---|
| 2026.09.21 | ₩117,200 | ₩120,696 | ₩116,464 | ₩120,147 | +2.51% | 123.7만 |
|---|
| 2026.09.18 | ₩119,852 | ₩120,200 | ₩115,901 | ₩116,464 | -2.83% | 326.4만 |
|---|
| 2026.09.17 | ₩114,495 | ₩120,174 | ₩112,245 | ₩119,156 | +4.07% | 199.8만 |
|---|
| 2026.09.16 | ₩112,165 | ₩115,580 | ₩112,044 | ₩113,879 | +1.53% | 197.9만 |
|---|
| 2026.09.15 | ₩111,977 | ₩117,401 | ₩111,562 | ₩114,053 | +1.85% | 155.3만 |
|---|
| 2026.09.14 | ₩113,169 | ₩115,138 | ₩111,214 | ₩113,986 | +0.72% | 237.2만 |
|---|
| 2026.09.11 | ₩111,816 | ₩113,517 | ₩110,022 | ₩111,683 | -0.12% | 235.5만 |
|---|
| 2026.09.10 | ₩115,178 | ₩118,178 | ₩111,709 | ₩111,803 | -2.93% | 210만 |
|---|
| 2026.09.09 | ₩118,379 | ₩118,995 | ₩115,191 | ₩115,955 | -2.05% | 258.6만 |
|---|
| 2026.09.08 | ₩120,508 | ₩121,325 | ₩117,991 | ₩118,419 | -1.73% | 248.8만 |
|---|
| 2026.09.04 | ₩127,419 | ₩128,571 | ₩122,477 | ₩122,959 | -3.50% | 195.7만 |
|---|
| 2026.09.03 | ₩123,214 | ₩129,200 | ₩123,214 | ₩128,745 | +4.49% | 387.8만 |
|---|
| 2026.09.02 | ₩123,214 | ₩125,223 | ₩119,651 | ₩119,973 | -2.63% | 240.7만 |
|---|
| 2026.09.01 | ₩128,249 | ₩129,897 | ₩123,348 | ₩123,736 | -3.52% | 286.2만 |
|---|
| 2026.08.31 | ₩131,249 | ₩137,169 | ₩127,714 | ₩130,647 | -0.46% | 593.8만 |
|---|
| 2026.08.28 | ₩139,138 | ₩144,642 | ₩129,669 | ₩133,807 | -3.83% | 1010.8만 |
|---|
| 2026.08.27 | ₩110,691 | ₩114,883 | ₩109,821 | ₩112,151 | +1.32% | 525.1만 |
|---|
| 2026.08.26 | ₩105,870 | ₩108,361 | ₩105,522 | ₩106,138 | +0.25% | 169.4만 |
|---|
| 2026.08.25 | ₩111,133 | ₩111,589 | ₩106,392 | ₩107,678 | -3.11% | 211.3만 |
|---|
| 2026.08.24 | ₩114,750 | ₩115,258 | ₩111,093 | ₩111,482 | -2.85% | 217만 |
|---|
| 2026.08.21 | ₩114,415 | ₩115,500 | ₩111,843 | ₩115,098 | +0.60% | 141.1만 |
|---|
| 2026.08.20 | ₩117,709 | ₩118,138 | ₩114,200 | ₩115,044 | -2.26% | 175.7만 |
|---|
| 2026.08.19 | ₩113,812 | ₩117,803 | ₩113,169 | ₩116,973 | +2.78% | 355.5만 |
|---|
| 2026.08.18 | ₩112,647 | ₩115,968 | ₩111,830 | ₩113,852 | +1.07% | 277.3만 |
|---|
| 2026.08.17 | ₩114,522 | ₩115,687 | ₩110,062 | ₩111,750 | -2.42% | 344.3만 |
|---|
| 2026.08.14 | ₩115,191 | ₩117,334 | ₩112,245 | ₩116,089 | +0.78% | 334.9만 |
|---|
| 2026.08.13 | ₩104,089 | ₩116,116 | ₩103,821 | ₩115,218 | +10.69% | 460.2만 |
|---|
| 2026.08.12 | ₩100,218 | ₩103,620 | ₩99,964 | ₩103,339 | +3.11% | 134.9만 |
|---|
| 2026.08.11 | ₩101,772 | ₩103,647 | ₩100,808 | ₩102,254 | +0.47% | 108.1만 |
|---|
| 2026.08.10 | ₩99,147 | ₩103,232 | ₩98,825 | ₩102,214 | +3.09% | 249.8만 |
|---|
| 2026.08.07 | ₩96,013 | ₩101,089 | ₩95,370 | ₩100,593 | +4.77% | 253.9만 |
|---|
| 2026.08.06 | ₩89,959 | ₩93,964 | ₩89,022 | ₩93,683 | +4.14% | 171.4만 |
|---|
| 2026.08.05 | ₩97,259 | ₩97,540 | ₩93,067 | ₩93,375 | -3.99% | 236.9만 |
|---|
| 2026.08.04 | ₩90,629 | ₩95,692 | ₩89,812 | ₩95,169 | +5.01% | 178만 |
|---|
| 2026.08.03 | ₩89,745 | ₩93,482 | ₩89,732 | ₩92,062 | +2.58% | 255.2만 |
|---|
| 2026.07.31 | ₩85,232 | ₩88,459 | ₩84,642 | ₩88,111 | +3.38% | 164만 |
|---|
| 2026.07.30 | ₩86,370 | ₩86,933 | ₩84,281 | ₩86,049 | -0.37% | 173.5만 |
|---|
| 2026.07.29 | ₩83,491 | ₩88,473 | ₩83,370 | ₩86,303 | +3.37% | 217.7만 |
|---|
| 2026.07.28 | ₩82,526 | ₩84,549 | ₩80,692 | ₩83,169 | +0.78% | 122.6만 |
|---|
| 2026.07.27 | ₩80,223 | ₩83,317 | ₩79,660 | ₩82,018 | +2.24% | 139.9만 |
|---|
| 2026.07.24 | ₩77,759 | ₩78,964 | ₩77,209 | ₩78,589 | +1.07% | 95.5만 |
|---|
| 2026.07.23 | ₩79,419 | ₩79,634 | ₩75,080 | ₩76,781 | -3.32% | 170.5만 |
|---|
| 2026.07.22 | ₩79,901 | ₩79,968 | ₩78,067 | ₩78,589 | -1.64% | 152.7만 |
|---|
| 2026.07.21 | ₩81,321 | ₩84,964 | ₩79,406 | ₩80,598 | -0.89% | 189.5만 |
|---|
| 2026.07.20 | ₩81,174 | ₩84,669 | ₩80,759 | ₩84,026 | +3.51% | 135.3만 |
|---|
| 2026.07.17 | ₩82,098 | ₩83,651 | ₩81,723 | ₩82,486 | +0.47% | 145.9만 |
|---|
| 2026.07.16 | ₩83,290 | ₩84,589 | ₩81,294 | ₩83,183 | -0.13% | 148.8만 |
|---|
| 2026.07.15 | ₩84,937 | ₩86,571 | ₩82,526 | ₩83,357 | -1.86% | 171.9만 |
|---|
| 2026.07.14 | ₩80,143 | ₩84,308 | ₩79,634 | ₩83,464 | +4.14% | 207만 |
|---|
| 2026.07.13 | ₩81,910 | ₩84,535 | ₩81,107 | ₩83,611 | +2.08% | 198.6만 |
|---|
| 2026.07.10 | ₩85,031 | ₩85,674 | ₩80,035 | ₩80,678 | -5.12% | 149.9만 |
|---|
| 2026.07.09 | ₩78,509 | ₩84,040 | ₩78,147 | ₩83,116 | +5.87% | 150.5만 |
|---|
| 2026.07.08 | ₩77,745 | ₩80,906 | ₩77,384 | ₩80,464 | +3.50% | 196만 |
|---|
| 2026.07.07 | ₩80,089 | ₩82,071 | ₩77,692 | ₩79,634 | -0.57% | 157만 |
|---|
| 2026.07.06 | ₩76,339 | ₩78,482 | ₩75,750 | ₩78,401 | +2.70% | 131.8만 |
|---|
| 2026.07.02 | ₩78,281 | ₩80,076 | ₩76,955 | ₩77,732 | -0.70% | 155.5만 |
|---|
| 2026.07.01 | ₩78,616 | ₩80,076 | ₩77,799 | ₩78,281 | -0.43% | 167.1만 |
|---|
| 2026.06.30 | ₩75,147 | ₩77,089 | ₩75,013 | ₩76,366 | +1.62% | 119.1만 |
|---|
| 2026.06.29 | ₩77,022 | ₩78,830 | ₩76,125 | ₩76,272 | -0.97% | 175.1만 |
|---|
| 2026.06.26 | ₩72,160 | ₩76,245 | ₩72,160 | ₩75,321 | +4.38% | 353.8만 |
|---|
| 2026.06.25 | ₩75,937 | ₩76,044 | ₩71,035 | ₩71,785 | -5.47% | 338.9만 |
|---|
| 2026.06.24 | ₩78,214 | ₩79,808 | ₩77,343 | ₩78,629 | +0.53% | 160.4만 |
|---|
| 2026.06.23 | ₩79,018 | ₩80,665 | ₩78,428 | ₩78,991 | -0.03% | 177.7만 |
|---|
| 2026.06.22 | ₩77,651 | ₩80,986 | ₩75,803 | ₩78,656 | +1.29% | 214.1만 |
|---|
| 2026.06.18 | ₩77,678 | ₩79,192 | ₩74,866 | ₩78,977 | +1.67% | 328.8만 |
|---|
| 2026.06.17 | ₩79,901 | ₩81,616 | ₩77,812 | ₩78,428 | -1.84% | 179.4만 |
|---|
| 2026.06.16 | ₩83,263 | ₩84,107 | ₩79,593 | ₩80,504 | -3.31% | 147.3만 |
|---|
| 2026.06.15 | ₩81,790 | ₩84,897 | ₩80,625 | ₩83,437 | +2.01% | 234.2만 |
|---|
| 2026.06.12 | ₩80,651 | ₩81,616 | ₩77,893 | ₩80,826 | +0.22% | 154만 |
|---|
| 2026.06.11 | ₩79,928 | ₩81,348 | ₩78,107 | ₩80,651 | +0.90% | 149.7만 |
|---|
| 2026.06.10 | ₩80,062 | ₩82,259 | ₩79,044 | ₩81,401 | +1.67% | 124.2만 |
|---|
| 2026.06.09 | ₩81,709 | ₩83,410 | ₩78,736 | ₩82,044 | +0.41% | 245.8만 |
|---|
| 2026.06.08 | ₩82,473 | ₩83,839 | ₩81,107 | ₩83,223 | +0.91% | 154.3만 |
|---|
| 2026.06.05 | ₩87,026 | ₩88,794 | ₩82,567 | ₩82,754 | -4.91% | 183.7만 |
|---|
| 2026.06.04 | ₩86,745 | ₩89,464 | ₩84,750 | ₩87,174 | +0.49% | 176.8만 |
|---|
| 2026.06.03 | ₩88,808 | ₩89,598 | ₩84,709 | ₩85,848 | -3.33% | 263만 |
|---|
| 2026.06.02 | ₩87,696 | ₩90,803 | ₩85,754 | ₩90,522 | +3.22% | 260만 |
|---|
| 2026.06.01 | ₩89,826 | ₩92,035 | ₩84,549 | ₩91,151 | +1.48% | 424.8만 |
|---|
| 2026.05.29 | ₩72,201 | ₩87,401 | ₩71,250 | ₩86,651 | +20.01% | 747.2만 |
|---|
| 2026.05.28 | ₩76,473 | ₩79,272 | ₩75,000 | ₩77,156 | +0.89% | 630.1만 |
|---|
| 2026.05.27 | ₩71,370 | ₩73,326 | ₩71,143 | ₩72,187 | +1.14% | 198.4만 |
|---|
| 2026.05.26 | ₩72,281 | ₩73,540 | ₩71,156 | ₩72,870 | +0.82% | 158.7만 |
|---|
| 2026.05.22 | ₩73,085 | ₩75,120 | ₩72,669 | ₩73,406 | +0.44% | 137.5만 |
|---|
| 2026.05.21 | ₩73,004 | ₩73,446 | ₩71,651 | ₩72,107 | -1.23% | 125.4만 |
|---|
| 2026.05.20 | ₩70,513 | ₩74,062 | ₩69,643 | ₩74,035 | +5.00% | 211.2만 |
|---|
| 2026.05.19 | ₩74,317 | ₩75,401 | ₩71,236 | ₩71,946 | -3.19% | 242.6만 |
|---|
| 2026.05.18 | ₩67,701 | ₩72,335 | ₩67,701 | ₩72,201 | +6.65% | 219.3만 |
|---|
| 2026.05.15 | ₩67,607 | ₩69,000 | ₩66,013 | ₩67,768 | +0.24% | 240.8만 |
|---|
| 2026.05.14 | ₩65,210 | ₩67,781 | ₩63,696 | ₩66,669 | +2.24% | 150.5만 |
|---|
| 2026.05.13 | ₩64,567 | ₩65,625 | ₩63,736 | ₩65,049 | +0.75% | 226.2만 |
|---|
| 2026.05.12 | ₩67,848 | ₩68,410 | ₩66,549 | ₩67,085 | -1.13% | 186만 |
|---|
| 2026.05.11 | ₩68,866 | ₩70,634 | ₩66,281 | ₩67,473 | -2.02% | 214.4만 |
|---|
| 2026.05.08 | ₩67,955 | ₩70,058 | ₩66,857 | ₩69,977 | +2.98% | 127만 |
|---|
| 2026.05.07 | ₩69,790 | ₩71,424 | ₩68,718 | ₩69,134 | -0.94% | 245.6만 |
|---|
| 2026.05.06 | ₩65,799 | ₩66,964 | ₩64,379 | ₩65,772 | -0.04% | 124만 |
|---|
| 2026.05.05 | ₩68,424 | ₩69,643 | ₩66,602 | ₩67,165 | -1.84% | 118만 |
|---|
| 2026.05.04 | ₩65,236 | ₩68,290 | ₩65,236 | ₩67,848 | +4.00% | 108.1만 |
|---|
| 2026.05.01 | ₩64,218 | ₩66,964 | ₩64,071 | ₩65,102 | +1.38% | 154.4만 |
|---|
| 2026.04.30 | ₩62,812 | ₩62,933 | ₩60,696 | ₩62,183 | -1.00% | 176만 |
|---|
| 2026.04.29 | ₩62,946 | ₩63,535 | ₩61,928 | ₩63,482 | +0.85% | 123.1만 |
|---|
| 2026.04.28 | ₩65,035 | ₩67,433 | ₩63,294 | ₩63,549 | -2.29% | 121.6만 |
|---|
| 2026.04.27 | ₩62,143 | ₩65,598 | ₩61,527 | ₩64,058 | +3.08% | 169만 |
|---|
| 2026.04.24 | ₩61,178 | ₩62,397 | ₩59,745 | ₩62,143 | +1.58% | 241.9만 |
|---|
| 2026.04.23 | ₩64,165 | ₩64,259 | ₩59,343 | ₩61,272 | -4.51% | 204만 |
|---|
| 2026.04.22 | ₩65,156 | ₩66,134 | ₩64,607 | ₩65,933 | +1.19% | 159.6만 |
|---|
| 2026.04.21 | ₩65,370 | ₩67,339 | ₩64,406 | ₩64,808 | -0.86% | 92.2만 |
|---|
| 2026.04.20 | ₩63,468 | ₩65,906 | ₩63,468 | ₩65,571 | +3.31% | 176.9만 |
|---|
| 2026.04.17 | ₩65,290 | ₩65,772 | ₩63,134 | ₩63,696 | -2.44% | 219.1만 |
|---|
| 2026.04.16 | ₩65,518 | ₩65,933 | ₩63,281 | ₩63,830 | -2.58% | 193만 |
|---|
| 2026.04.15 | ₩62,397 | ₩64,553 | ₩61,982 | ₩63,629 | +1.97% | 142.8만 |
|---|
| 2026.04.14 | ₩61,419 | ₩62,397 | ₩60,040 | ₩60,790 | -1.02% | 138.1만 |
|---|
| 2026.04.13 | ₩58,486 | ₩61,312 | ₩57,991 | ₩61,058 | +4.40% | 201.8만 |
|---|
| 2026.04.10 | ₩60,281 | ₩60,294 | ₩56,317 | ₩57,991 | -3.80% | 321.6만 |
|---|
| 2026.04.09 | ₩64,714 | ₩64,714 | ₩59,477 | ₩60,268 | -6.87% | 252.3만 |
|---|
| 2026.04.08 | ₩69,107 | ₩69,522 | ₩64,861 | ₩65,250 | -5.58% | 179.2만 |
|---|
| 2026.04.07 | ₩67,285 | ₩67,567 | ₩65,504 | ₩66,723 | -0.84% | 158만 |
|---|
| 2026.04.06 | ₩68,076 | ₩68,692 | ₩66,549 | ₩67,714 | -0.53% | 112.2만 |
|---|
| 2026.04.02 | ₩66,522 | ₩69,026 | ₩64,433 | ₩67,861 | +2.01% | 91만 |
|---|
| 2026.04.01 | ₩67,955 | ₩68,290 | ₩65,049 | ₩66,843 | -1.64% | 120.7만 |
|---|
| 2026.03.31 | ₩66,375 | ₩68,196 | ₩65,625 | ₩66,951 | +0.87% | 186.1만 |
|---|
| 2026.03.30 | ₩65,960 | ₩68,330 | ₩65,759 | ₩66,174 | +0.32% | 135.3만 |
|---|
| 2026.03.27 | ₩67,500 | ₩67,500 | ₩63,602 | ₩64,982 | -3.73% | 174.9만 |
|---|
| 2026.03.26 | ₩66,201 | ₩69,884 | ₩66,067 | ₩68,718 | +3.80% | 127.4만 |
|---|
| 2026.03.25 | ₩68,062 | ₩68,893 | ₩65,236 | ₩66,884 | -1.73% | 138만 |
|---|
| 2026.03.24 | ₩69,643 | ₩69,643 | ₩66,361 | ₩66,522 | -4.48% | 203.9만 |
|---|
| 2026.03.23 | ₩71,397 | ₩72,602 | ₩70,151 | ₩70,835 | -0.79% | 183.2만 |
|---|
| 2026.03.20 | ₩72,321 | ₩73,018 | ₩70,500 | ₩71,397 | -1.28% | 782.1만 |
|---|
| 2026.03.19 | ₩74,317 | ₩76,178 | ₩72,375 | ₩73,861 | -0.61% | 161.9만 |
|---|
| 2026.03.18 | ₩73,620 | ₩75,817 | ₩73,004 | ₩74,678 | +1.44% | 173.6만 |
|---|
| 2026.03.17 | ₩71,598 | ₩75,442 | ₩71,049 | ₩74,196 | +3.63% | 230.5만 |
|---|
| 2026.03.16 | ₩70,808 | ₩72,522 | ₩69,629 | ₩71,571 | +1.08% | 275.8만 |
|---|
| 2026.03.13 | ₩69,040 | ₩70,433 | ₩68,210 | ₩68,960 | -0.12% | 203.6만 |
|---|
| 2026.03.12 | ₩70,379 | ₩73,098 | ₩68,866 | ₩69,241 | -1.62% | 146.6만 |
|---|
| 2026.03.11 | ₩70,299 | ₩72,589 | ₩68,518 | ₩70,781 | +0.69% | 155만 |
|---|
| 2026.03.10 | ₩71,785 | ₩72,080 | ₩67,808 | ₩69,442 | -3.26% | 206.5만 |
|---|
| 2026.03.09 | ₩70,848 | ₩71,625 | ₩68,718 | ₩71,317 | +0.66% | 256.1만 |
|---|
| 2026.03.06 | ₩70,714 | ₩72,683 | ₩69,388 | ₩71,960 | +1.76% | 223.1만 |
|---|
| 2026.03.05 | ₩70,178 | ₩73,634 | ₩69,683 | ₩71,009 | +1.18% | 276.4만 |
|---|
| 2026.03.04 | ₩70,366 | ₩71,544 | ₩69,241 | ₩69,442 | -1.31% | 260.5만 |
|---|
| 2026.03.03 | ₩68,370 | ₩72,000 | ₩67,754 | ₩70,553 | +3.19% | 289.8만 |
|---|
| 2026.03.02 | ₩68,518 | ₩73,634 | ₩68,518 | ₩70,875 | +3.44% | 281만 |
|---|
| 2026.02.27 | ₩73,794 | ₩73,794 | ₩66,830 | ₩69,736 | -5.50% | 738.8만 |
|---|
| 2026.02.26 | ₩79,004 | ₩83,169 | ₩79,004 | ₩82,473 | +4.39% | 408.8만 |
|---|
| 2026.02.25 | ₩75,643 | ₩78,241 | ₩73,285 | ₩77,678 | +2.69% | 229.9만 |
|---|
| 2026.02.24 | ₩72,080 | ₩77,651 | ₩71,343 | ₩75,509 | +4.76% | 308.4만 |
|---|
| 2026.02.23 | ₩75,977 | ₩76,245 | ₩70,620 | ₩71,437 | -5.98% | 432.8만 |
|---|
| 2026.02.20 | ₩83,089 | ₩86,651 | ₩77,451 | ₩77,839 | -6.32% | 267.4만 |
|---|
| 2026.02.19 | ₩81,522 | ₩83,451 | ₩80,424 | ₩83,116 | +1.95% | 151.2만 |
|---|
| 2026.02.18 | ₩80,852 | ₩82,607 | ₩79,218 | ₩81,736 | +1.09% | 159.8만 |
|---|
| 2026.02.17 | ₩82,044 | ₩83,035 | ₩78,817 | ₩80,946 | -1.34% | 314.9만 |
|---|
| 2026.02.13 | ₩82,352 | ₩84,589 | ₩80,678 | ₩82,459 | +0.13% | 194.5만 |
|---|
| 2026.02.12 | ₩82,526 | ₩83,705 | ₩77,076 | ₩80,866 | -2.01% | 246.9만 |
|---|
| 2026.02.11 | ₩84,763 | ₩84,763 | ₩81,053 | ₩82,834 | -2.28% | 152.9만 |
|---|
| 2026.02.10 | ₩85,714 | ₩87,696 | ₩83,973 | ₩84,884 | -0.97% | 167.3만 |
|---|
| 2026.02.09 | ₩80,357 | ₩83,223 | ₩79,031 | ₩82,138 | +2.22% | 232.2만 |
|---|
| 2026.02.06 | ₩78,214 | ₩80,397 | ₩76,352 | ₩79,178 | +1.23% | 211.8만 |
|---|
| 2026.02.05 | ₩79,285 | ₩81,254 | ₩75,937 | ₩76,553 | -3.45% | 191.7만 |
|---|
| 2026.02.04 | ₩79,044 | ₩82,634 | ₩76,701 | ₩80,866 | +2.30% | 260.1만 |
|---|
| 2026.02.03 | ₩86,169 | ₩86,169 | ₩78,669 | ₩80,384 | -6.71% | 297.7만 |
|---|
| 2026.02.02 | ₩88,379 | ₩89,772 | ₩86,089 | ₩87,696 | -0.77% | 235.4만 |
|---|
| 2026.01.30 | ₩90,067 | ₩92,129 | ₩87,776 | ₩88,299 | -1.96% | 171.7만 |
|---|
| 2026.01.29 | ₩95,517 | ₩96,281 | ₩87,576 | ₩90,696 | -5.05% | 248.9만 |
|---|
| 2026.01.28 | ₩100,861 | ₩101,986 | ₩98,129 | ₩98,276 | -2.56% | 79.1만 |
|---|
| 2026.01.27 | ₩100,888 | ₩101,397 | ₩98,759 | ₩99,401 | -1.47% | 172만 |
|---|
| 2026.01.26 | ₩96,549 | ₩101,450 | ₩96,549 | ₩100,660 | +4.26% | 177.7만 |
|---|
| 2026.01.23 | ₩96,053 | ₩97,205 | ₩95,397 | ₩96,134 | +0.08% | 114.3만 |
|---|
| 2026.01.22 | ₩94,553 | ₩96,763 | ₩94,017 | ₩96,160 | +1.70% | 111.8만 |
|---|
| 2026.01.21 | ₩93,388 | ₩93,763 | ₩91,031 | ₩93,107 | -0.30% | 139.1만 |
|---|
| 2026.01.20 | ₩95,089 | ₩96,616 | ₩92,892 | ₩93,174 | -2.01% | 145.2만 |
|---|
| 2026.01.16 | ₩98,852 | ₩100,352 | ₩95,384 | ₩95,598 | -3.29% | 225.6만 |
|---|
| 2026.01.15 | ₩97,634 | ₩102,348 | ₩97,473 | ₩97,513 | -0.12% | 193.1만 |
|---|
| 2026.01.14 | ₩101,075 | ₩101,075 | ₩96,803 | ₩97,044 | -3.99% | 104.5만 |
|---|
| 2026.01.13 | ₩103,593 | ₩104,330 | ₩99,535 | ₩100,901 | -2.60% | 135.5만 |
|---|
| 2026.01.12 | ₩104,812 | ₩105,388 | ₩102,308 | ₩102,709 | -2.01% | 112.8만 |
|---|
| 2026.01.09 | ₩105,348 | ₩108,040 | ₩105,000 | ₩105,294 | -0.05% | 139.8만 |
|---|
| 2026.01.08 | ₩102,575 | ₩105,964 | ₩99,696 | ₩105,107 | +2.47% | 166.8만 |
|---|
| 2026.01.07 | ₩101,611 | ₩104,196 | ₩101,209 | ₩103,258 | +1.62% | 80.3만 |
|---|
| 2026.01.06 | ₩99,776 | ₩101,370 | ₩98,812 | ₩101,263 | +1.49% | 107.1만 |
|---|
| 2026.01.05 | ₩97,607 | ₩101,263 | ₩97,312 | ₩99,522 | +1.96% | 116.6만 |
|---|
| 2026.01.02 | ₩101,035 | ₩101,236 | ₩96,334 | ₩97,178 | -3.82% | 135.5만 |
|---|
| 2025.12.31 | ₩101,973 | ₩102,415 | ₩100,928 | ₩101,035 | -0.92% | 70.3만 |
|---|
| 2025.12.30 | ₩102,522 | ₩103,513 | ₩102,468 | ₩102,629 | +0.10% | 70.3만 |
|---|
| 2025.12.29 | ₩102,294 | ₩103,352 | ₩101,825 | ₩103,245 | +0.93% | 115.2만 |
|---|
| 2025.12.26 | ₩102,790 | ₩103,593 | ₩102,334 | ₩103,084 | +0.29% | 54.6만 |
|---|
| 2025.12.24 | ₩103,419 | ₩103,419 | ₩102,107 | ₩102,857 | -0.54% | 37.1만 |
|---|
| 2025.12.23 | ₩104,812 | ₩104,973 | ₩101,531 | ₩103,111 | -1.62% | 123.7만 |
|---|
| 2025.12.22 | ₩102,991 | ₩105,508 | ₩102,482 | ₩105,040 | +1.99% | 86만 |
|---|
| 2025.12.19 | ₩101,598 | ₩102,669 | ₩99,991 | ₩102,348 | +0.74% | 181.7만 |
|---|
| 2025.12.18 | ₩100,567 | ₩104,357 | ₩100,526 | ₩102,013 | +1.44% | 161.3만 |
|---|
| 2025.12.17 | ₩99,964 | ₩102,080 | ₩99,013 | ₩99,803 | -0.16% | 138.3만 |
|---|
| 2025.12.16 | ₩98,370 | ₩100,781 | ₩98,357 | ₩100,419 | +2.08% | 141.7만 |
|---|
| 2025.12.15 | ₩102,013 | ₩102,321 | ₩98,317 | ₩98,732 | -3.22% | 174.3만 |
|---|
| 2025.12.12 | ₩105,924 | ₩106,942 | ₩101,571 | ₩102,200 | -3.51% | 156.9만 |
|---|
| 2025.12.11 | ₩104,424 | ₩106,968 | ₩104,196 | ₩106,192 | +1.69% | 188.9만 |
|---|
| 2025.12.10 | ₩99,790 | ₩106,232 | ₩99,134 | ₩105,629 | +5.85% | 220.8만 |
|---|
| 2025.12.09 | ₩100,218 | ₩101,772 | ₩99,000 | ₩100,031 | -0.19% | 201.4만 |
|---|
| 2025.12.08 | ₩99,910 | ₩102,254 | ₩99,776 | ₩101,183 | +1.27% | 309.7만 |
|---|
| 2025.12.05 | ₩99,147 | ₩100,526 | ₩98,745 | ₩100,004 | +0.86% | 147만 |
|---|
| 2025.12.04 | ₩100,446 | ₩101,089 | ₩98,223 | ₩98,745 | -1.69% | 167.2만 |
|---|
| 2025.12.03 | ₩98,437 | ₩101,116 | ₩98,209 | ₩100,473 | +2.07% | 193.3만 |
|---|
| 2025.12.02 | ₩96,428 | ₩98,357 | ₩96,187 | ₩96,776 | +0.36% | 175.5만 |
|---|
| 2025.12.01 | ₩92,946 | ₩95,384 | ₩92,946 | ₩95,209 | +2.44% | 191만 |
|---|
| 2025.11.28 | ₩93,709 | ₩95,450 | ₩93,709 | ₩94,459 | +0.80% | 93.7만 |
|---|
| 2025.11.26 | ₩92,732 | ₩95,062 | ₩92,290 | ₩93,669 | +1.01% | 217.3만 |
|---|
| 2025.11.25 | ₩92,759 | ₩93,870 | ₩91,205 | ₩93,120 | +0.39% | 377.9만 |
|---|
| 2025.11.24 | ₩94,433 | ₩95,410 | ₩92,250 | ₩92,504 | -2.04% | 349.4만 |
|---|
| 2025.11.21 | ₩97,178 | ₩101,785 | ₩92,116 | ₩93,803 | -3.47% | 894.5만 |
|---|
| 2025.11.20 | ₩119,370 | ₩121,995 | ₩109,593 | ₩109,928 | -7.91% | 376.4만 |
|---|
| 2025.11.19 | ₩117,924 | ₩120,321 | ₩117,241 | ₩118,232 | +0.26% | 155.1만 |
|---|
| 2025.11.18 | ₩116,544 | ₩119,169 | ₩115,687 | ₩118,607 | +1.77% | 166.3만 |
|---|
| 2025.11.17 | ₩120,816 | ₩121,874 | ₩116,102 | ₩117,107 | -3.07% | 195.9만 |
|---|
| 2025.11.14 | ₩118,499 | ₩123,575 | ₩117,200 | ₩121,647 | +2.66% | 125.5만 |
|---|
| 2025.11.13 | ₩122,383 | ₩125,785 | ₩121,151 | ₩122,276 | -0.09% | 125.6만 |
|---|
| 2025.11.12 | ₩127,071 | ₩128,665 | ₩123,522 | ₩123,830 | -2.55% | 148.4만 |
|---|
| 2025.11.11 | ₩124,031 | ₩127,245 | ₩124,031 | ₩126,522 | +2.01% | 141.4만 |
|---|
| 2025.11.10 | ₩120,522 | ₩124,982 | ₩120,374 | ₩124,647 | +3.42% | 190.2만 |
|---|
| 2025.11.07 | ₩114,227 | ₩120,642 | ₩113,665 | ₩120,562 | +5.55% | 158.8만 |
|---|
| 2025.11.06 | ₩118,218 | ₩120,093 | ₩113,625 | ₩115,955 | -1.91% | 125.5만 |
|---|
| 2025.11.05 | ₩118,151 | ₩118,553 | ₩116,142 | ₩116,571 | -1.34% | 116.2만 |
|---|
| 2025.11.04 | ₩118,272 | ₩120,669 | ₩115,593 | ₩118,566 | +0.25% | 155.9만 |
|---|
| 2025.11.03 | ₩120,522 | ₩123,535 | ₩119,651 | ₩121,513 | +0.82% | 209.8만 |
|---|
| 2025.10.31 | ₩119,517 | ₩121,459 | ₩118,526 | ₩119,491 | -0.02% | 132.9만 |
|---|
| 2025.10.30 | ₩114,964 | ₩121,044 | ₩114,964 | ₩118,379 | +2.97% | 145.9만 |
|---|
| 2025.10.29 | ₩116,062 | ₩117,388 | ₩114,790 | ₩115,687 | -0.32% | 115.4만 |
|---|
| 2025.10.28 | ₩119,397 | ₩120,776 | ₩115,928 | ₩116,812 | -2.16% | 100.5만 |
|---|
| 2025.10.27 | ₩119,464 | ₩120,147 | ₩118,017 | ₩118,767 | -0.58% | 138만 |
|---|
| 2025.10.24 | ₩118,031 | ₩120,629 | ₩117,683 | ₩118,124 | +0.08% | 146.7만 |
|---|
| 2025.10.23 | ₩114,937 | ₩116,812 | ₩114,709 | ₩116,718 | +1.55% | 115.2만 |
|---|
| 2025.10.22 | ₩115,419 | ₩115,915 | ₩113,571 | ₩115,272 | -0.13% | 173.1만 |
|---|
| 2025.10.21 | ₩112,339 | ₩116,357 | ₩111,816 | ₩116,116 | +3.36% | 127.9만 |
|---|
| 2025.10.20 | ₩109,111 | ₩112,433 | ₩109,111 | ₩112,272 | +2.90% | 125.7만 |
|---|
| 2025.10.17 | ₩107,678 | ₩109,379 | ₩107,464 | ₩108,696 | +0.95% | 142.5만 |
|---|
| 2025.10.16 | ₩108,482 | ₩110,276 | ₩105,669 | ₩107,866 | -0.57% | 186만 |
|---|
| 2025.10.15 | ₩110,638 | ₩110,825 | ₩106,875 | ₩107,397 | -2.93% | 253.7만 |
|---|
| 2025.10.14 | ₩111,830 | ₩113,290 | ₩109,459 | ₩109,566 | -2.02% | 197.2만 |
|---|
| 2025.10.13 | ₩116,812 | ₩117,549 | ₩112,848 | ₩113,464 | -2.87% | 206.3만 |
|---|
| 2025.10.10 | ₩121,968 | ₩124,499 | ₩113,638 | ₩115,821 | -5.04% | 482.5만 |
|---|