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 | ₩130,718 | ₩131,653 | ₩127,430 | ₩131,292 | +0.44% | 117.1만 |
| 2026.10.08 | ₩124,837 | ₩127,643 | ₩124,302 | ₩127,323 | +1.99% | 161만 |
| 2026.10.07 | ₩125,398 | ₩126,681 | ₩124,436 | ₩124,436 | -0.77% | 94.6만 |
| 2026.10.06 | ₩128,419 | ₩131,787 | ₩126,053 | ₩126,440 | -1.54% | 152.5만 |
| 2026.10.05 | ₩123,674 | ₩127,710 | ₩122,965 | ₩126,855 | +2.57% | 257.2만 |
| 2026.10.02 | ₩123,741 | ₩126,307 | ₩123,741 | ₩125,558 | +1.47% | 176.9만 |
| 2026.10.01 | ₩125,050 | ₩125,398 | ₩120,560 | ₩123,380 | -1.34% | 136.6만 |
| 2026.09.30 | ₩118,822 | ₩123,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,564 |
| +3.15% |
| 188만 |
| 2026.09.29 | ₩116,937 | ₩119,076 | ₩115,908 | ₩118,688 | +1.50% | 160.1만 |
|---|
| 2026.09.28 | ₩114,491 | ₩118,555 | ₩113,101 | ₩117,539 | +2.66% | 191.4만 |
|---|
| 2026.09.25 | ₩121,468 | ₩123,821 | ₩116,777 | ₩117,779 | -3.04% | 176.2만 |
|---|
| 2026.09.24 | ₩121,629 | ₩122,244 | ₩119,410 | ₩122,003 | +0.31% | 161.8만 |
|---|
| 2026.09.23 | ₩119,477 | ₩122,324 | ₩118,648 | ₩122,003 | +2.11% | 152.1만 |
|---|
| 2026.09.22 | ₩121,629 | ₩121,963 | ₩117,191 | ₩119,250 | -1.96% | 144.3만 |
|---|
| 2026.09.21 | ₩116,964 | ₩120,453 | ₩116,229 | ₩119,905 | +2.51% | 123.7만 |
|---|
| 2026.09.18 | ₩119,611 | ₩119,958 | ₩115,668 | ₩116,229 | -2.83% | 326.4만 |
|---|
| 2026.09.17 | ₩114,264 | ₩119,931 | ₩112,019 | ₩118,916 | +4.07% | 199.8만 |
|---|
| 2026.09.16 | ₩111,939 | ₩115,347 | ₩111,818 | ₩113,649 | +1.53% | 197.9만 |
|---|
| 2026.09.15 | ₩111,751 | ₩117,165 | ₩111,337 | ₩113,823 | +1.85% | 155.3만 |
|---|
| 2026.09.14 | ₩112,941 | ₩114,906 | ₩110,990 | ₩113,756 | +0.72% | 237.2만 |
|---|
| 2026.09.11 | ₩111,591 | ₩113,289 | ₩109,800 | ₩111,457 | -0.12% | 235.5만 |
|---|
| 2026.09.10 | ₩114,946 | ₩117,940 | ₩111,484 | ₩111,578 | -2.93% | 210만 |
|---|
| 2026.09.09 | ₩118,140 | ₩118,755 | ₩114,959 | ₩115,721 | -2.05% | 258.6만 |
|---|
| 2026.09.08 | ₩120,265 | ₩121,081 | ₩117,753 | ₩118,180 | -1.73% | 248.8만 |
|---|
| 2026.09.04 | ₩127,162 | ₩128,312 | ₩122,230 | ₩122,711 | -3.50% | 195.7만 |
|---|
| 2026.09.03 | ₩122,965 | ₩128,940 | ₩122,965 | ₩128,485 | +4.49% | 387.8만 |
|---|
| 2026.09.02 | ₩122,965 | ₩124,970 | ₩119,410 | ₩119,731 | -2.63% | 240.7만 |
|---|
| 2026.09.01 | ₩127,991 | ₩129,635 | ₩123,099 | ₩123,487 | -3.52% | 286.2만 |
|---|
| 2026.08.31 | ₩130,985 | ₩136,893 | ₩127,456 | ₩130,383 | -0.46% | 593.8만 |
|---|
| 2026.08.28 | ₩138,857 | ₩144,351 | ₩129,408 | ₩133,538 | -3.83% | 1010.8만 |
|---|
| 2026.08.27 | ₩110,468 | ₩114,652 | ₩109,600 | ₩111,925 | +1.32% | 525.1만 |
|---|
| 2026.08.26 | ₩105,657 | ₩108,143 | ₩105,309 | ₩105,924 | +0.25% | 169.4만 |
|---|
| 2026.08.25 | ₩110,909 | ₩111,364 | ₩106,178 | ₩107,461 | -3.11% | 211.3만 |
|---|
| 2026.08.24 | ₩114,518 | ₩115,026 | ₩110,869 | ₩111,257 | -2.85% | 217만 |
|---|
| 2026.08.21 | ₩114,184 | ₩115,267 | ₩111,618 | ₩114,866 | +0.60% | 141.1만 |
|---|
| 2026.08.20 | ₩117,472 | ₩117,900 | ₩113,970 | ₩114,812 | -2.26% | 175.7만 |
|---|
| 2026.08.19 | ₩113,583 | ₩117,566 | ₩112,941 | ₩116,737 | +2.78% | 355.5만 |
|---|
| 2026.08.18 | ₩112,420 | ₩115,734 | ₩111,604 | ₩113,623 | +1.07% | 277.3만 |
|---|
| 2026.08.17 | ₩114,291 | ₩115,454 | ₩109,840 | ₩111,524 | -2.42% | 344.3만 |
|---|
| 2026.08.14 | ₩114,959 | ₩117,098 | ₩112,019 | ₩115,855 | +0.78% | 334.9만 |
|---|
| 2026.08.13 | ₩103,879 | ₩115,881 | ₩103,612 | ₩114,986 | +10.69% | 460.2만 |
|---|
| 2026.08.12 | ₩100,016 | ₩103,411 | ₩99,762 | ₩103,131 | +3.11% | 134.9만 |
|---|
| 2026.08.11 | ₩101,567 | ₩103,438 | ₩100,604 | ₩102,048 | +0.47% | 108.1만 |
|---|
| 2026.08.10 | ₩98,947 | ₩103,024 | ₩98,626 | ₩102,008 | +3.09% | 249.8만 |
|---|
| 2026.08.07 | ₩95,819 | ₩100,885 | ₩95,178 | ₩100,391 | +4.77% | 253.9만 |
|---|
| 2026.08.06 | ₩89,778 | ₩93,774 | ₩88,842 | ₩93,494 | +4.14% | 171.4만 |
|---|
| 2026.08.05 | ₩97,062 | ₩97,343 | ₩92,879 | ₩93,186 | -3.99% | 236.9만 |
|---|
| 2026.08.04 | ₩90,446 | ₩95,499 | ₩89,631 | ₩94,977 | +5.01% | 178만 |
|---|
| 2026.08.03 | ₩89,564 | ₩93,293 | ₩89,551 | ₩91,877 | +2.58% | 255.2만 |
|---|
| 2026.07.31 | ₩85,060 | ₩88,281 | ₩84,472 | ₩87,934 | +3.38% | 164만 |
|---|
| 2026.07.30 | ₩86,196 | ₩86,757 | ₩84,111 | ₩85,875 | -0.37% | 173.5만 |
|---|
| 2026.07.29 | ₩83,322 | ₩88,294 | ₩83,202 | ₩86,129 | +3.37% | 217.7만 |
|---|
| 2026.07.28 | ₩82,360 | ₩84,378 | ₩80,529 | ₩83,002 | +0.78% | 122.6만 |
|---|
| 2026.07.27 | ₩80,061 | ₩83,149 | ₩79,500 | ₩81,852 | +2.24% | 139.9만 |
|---|
| 2026.07.24 | ₩77,602 | ₩78,805 | ₩77,054 | ₩78,431 | +1.07% | 95.5만 |
|---|
| 2026.07.23 | ₩79,259 | ₩79,473 | ₩74,929 | ₩76,626 | -3.32% | 170.5만 |
|---|
| 2026.07.22 | ₩79,740 | ₩79,807 | ₩77,909 | ₩78,431 | -1.64% | 152.7만 |
|---|
| 2026.07.21 | ₩81,157 | ₩84,793 | ₩79,246 | ₩80,435 | -0.89% | 189.5만 |
|---|
| 2026.07.20 | ₩81,010 | ₩84,499 | ₩80,596 | ₩83,857 | +3.51% | 135.3만 |
|---|
| 2026.07.17 | ₩81,932 | ₩83,483 | ₩81,558 | ₩82,320 | +0.47% | 145.9만 |
|---|
| 2026.07.16 | ₩83,122 | ₩84,418 | ₩81,130 | ₩83,015 | -0.13% | 148.8만 |
|---|
| 2026.07.15 | ₩84,766 | ₩86,397 | ₩82,360 | ₩83,189 | -1.86% | 171.9만 |
|---|
| 2026.07.14 | ₩79,981 | ₩84,138 | ₩79,473 | ₩83,296 | +4.14% | 207만 |
|---|
| 2026.07.13 | ₩81,745 | ₩84,365 | ₩80,943 | ₩83,443 | +2.08% | 198.6만 |
|---|
| 2026.07.10 | ₩84,859 | ₩85,501 | ₩79,874 | ₩80,516 | -5.12% | 149.9만 |
|---|
| 2026.07.09 | ₩78,350 | ₩83,870 | ₩77,989 | ₩82,948 | +5.87% | 150.5만 |
|---|
| 2026.07.08 | ₩77,588 | ₩80,743 | ₩77,228 | ₩80,302 | +3.50% | 196만 |
|---|
| 2026.07.07 | ₩79,927 | ₩81,906 | ₩77,535 | ₩79,473 | -0.57% | 157만 |
|---|
| 2026.07.06 | ₩76,185 | ₩78,324 | ₩75,597 | ₩78,243 | +2.70% | 131.8만 |
|---|
| 2026.07.02 | ₩78,123 | ₩79,914 | ₩76,800 | ₩77,575 | -0.70% | 155.5만 |
|---|
| 2026.07.01 | ₩78,457 | ₩79,914 | ₩77,642 | ₩78,123 | -0.43% | 167.1만 |
|---|
| 2026.06.30 | ₩74,996 | ₩76,934 | ₩74,862 | ₩76,212 | +1.62% | 119.1만 |
|---|
| 2026.06.29 | ₩76,867 | ₩78,671 | ₩75,971 | ₩76,118 | -0.97% | 175.1만 |
|---|
| 2026.06.26 | ₩72,015 | ₩76,091 | ₩72,015 | ₩75,169 | +4.38% | 353.8만 |
|---|
| 2026.06.25 | ₩75,784 | ₩75,891 | ₩70,892 | ₩71,641 | -5.47% | 338.9만 |
|---|
| 2026.06.24 | ₩78,056 | ₩79,647 | ₩77,187 | ₩78,471 | +0.53% | 160.4만 |
|---|
| 2026.06.23 | ₩78,858 | ₩80,502 | ₩78,270 | ₩78,831 | -0.03% | 177.7만 |
|---|
| 2026.06.22 | ₩77,495 | ₩80,823 | ₩75,650 | ₩78,497 | +1.29% | 214.1만 |
|---|
| 2026.06.18 | ₩77,522 | ₩79,032 | ₩74,715 | ₩78,818 | +1.67% | 328.8만 |
|---|
| 2026.06.17 | ₩79,740 | ₩81,451 | ₩77,655 | ₩78,270 | -1.84% | 179.4만 |
|---|
| 2026.06.16 | ₩83,095 | ₩83,937 | ₩79,433 | ₩80,342 | -3.31% | 147.3만 |
|---|
| 2026.06.15 | ₩81,625 | ₩84,726 | ₩80,462 | ₩83,269 | +2.01% | 234.2만 |
|---|
| 2026.06.12 | ₩80,489 | ₩81,451 | ₩77,735 | ₩80,663 | +0.22% | 154만 |
|---|
| 2026.06.11 | ₩79,767 | ₩81,184 | ₩77,949 | ₩80,489 | +0.90% | 149.7만 |
|---|
| 2026.06.10 | ₩79,901 | ₩82,093 | ₩78,885 | ₩81,237 | +1.67% | 124.2만 |
|---|
| 2026.06.09 | ₩81,545 | ₩83,242 | ₩78,578 | ₩81,879 | +0.41% | 245.8만 |
|---|
| 2026.06.08 | ₩82,307 | ₩83,670 | ₩80,943 | ₩83,055 | +0.91% | 154.3만 |
|---|
| 2026.06.05 | ₩86,851 | ₩88,615 | ₩82,400 | ₩82,587 | -4.91% | 183.7만 |
|---|
| 2026.06.04 | ₩86,570 | ₩89,284 | ₩84,579 | ₩86,998 | +0.49% | 176.8만 |
|---|
| 2026.06.03 | ₩88,629 | ₩89,417 | ₩84,539 | ₩85,675 | -3.33% | 263만 |
|---|
| 2026.06.02 | ₩87,519 | ₩90,620 | ₩85,581 | ₩90,339 | +3.22% | 260만 |
|---|
| 2026.06.01 | ₩89,644 | ₩91,850 | ₩84,378 | ₩90,968 | +1.48% | 424.8만 |
|---|
| 2026.05.29 | ₩72,055 | ₩87,225 | ₩71,106 | ₩86,477 | +20.01% | 747.2만 |
|---|
| 2026.05.28 | ₩76,319 | ₩79,112 | ₩74,848 | ₩77,000 | +0.89% | 630.1만 |
|---|
| 2026.05.27 | ₩71,226 | ₩73,178 | ₩70,999 | ₩72,042 | +1.14% | 198.4만 |
|---|
| 2026.05.26 | ₩72,135 | ₩73,392 | ₩71,012 | ₩72,723 | +0.82% | 158.7만 |
|---|
| 2026.05.22 | ₩72,937 | ₩74,969 | ₩72,523 | ₩73,258 | +0.44% | 137.5만 |
|---|
| 2026.05.21 | ₩72,857 | ₩73,298 | ₩71,507 | ₩71,961 | -1.23% | 125.4만 |
|---|
| 2026.05.20 | ₩70,371 | ₩73,913 | ₩69,502 | ₩73,886 | +5.00% | 211.2만 |
|---|
| 2026.05.19 | ₩74,167 | ₩75,249 | ₩71,093 | ₩71,801 | -3.19% | 242.6만 |
|---|
| 2026.05.18 | ₩67,564 | ₩72,189 | ₩67,564 | ₩72,055 | +6.65% | 219.3만 |
|---|
| 2026.05.15 | ₩67,471 | ₩68,861 | ₩65,880 | ₩67,631 | +0.24% | 240.8만 |
|---|
| 2026.05.14 | ₩65,078 | ₩67,644 | ₩63,568 | ₩66,535 | +2.24% | 150.5만 |
|---|
| 2026.05.13 | ₩64,437 | ₩65,492 | ₩63,608 | ₩64,918 | +0.75% | 226.2만 |
|---|
| 2026.05.12 | ₩67,711 | ₩68,273 | ₩66,415 | ₩66,949 | -1.13% | 186만 |
|---|
| 2026.05.11 | ₩68,727 | ₩70,491 | ₩66,147 | ₩67,337 | -2.02% | 214.4만 |
|---|
| 2026.05.08 | ₩67,818 | ₩69,917 | ₩66,722 | ₩69,836 | +2.98% | 127만 |
|---|
| 2026.05.07 | ₩69,649 | ₩71,280 | ₩68,580 | ₩68,994 | -0.94% | 245.6만 |
|---|
| 2026.05.06 | ₩65,666 | ₩66,829 | ₩64,249 | ₩65,639 | -0.04% | 124만 |
|---|
| 2026.05.05 | ₩68,286 | ₩69,502 | ₩66,468 | ₩67,029 | -1.84% | 118만 |
|---|
| 2026.05.04 | ₩65,105 | ₩68,152 | ₩65,105 | ₩67,711 | +4.00% | 108.1만 |
|---|
| 2026.05.01 | ₩64,089 | ₩66,829 | ₩63,942 | ₩64,971 | +1.38% | 154.4만 |
|---|
| 2026.04.30 | ₩62,686 | ₩62,806 | ₩60,574 | ₩62,057 | -1.00% | 176만 |
|---|
| 2026.04.29 | ₩62,819 | ₩63,407 | ₩61,803 | ₩63,354 | +0.85% | 123.1만 |
|---|
| 2026.04.28 | ₩64,904 | ₩67,297 | ₩63,167 | ₩63,421 | -2.29% | 121.6만 |
|---|
| 2026.04.27 | ₩62,017 | ₩65,466 | ₩61,402 | ₩63,929 | +3.08% | 169만 |
|---|
| 2026.04.24 | ₩61,055 | ₩62,271 | ₩59,625 | ₩62,017 | +1.58% | 241.9만 |
|---|
| 2026.04.23 | ₩64,036 | ₩64,129 | ₩59,224 | ₩61,149 | -4.51% | 204만 |
|---|
| 2026.04.22 | ₩65,025 | ₩66,000 | ₩64,477 | ₩65,800 | +1.19% | 159.6만 |
|---|
| 2026.04.21 | ₩65,238 | ₩67,203 | ₩64,276 | ₩64,677 | -0.86% | 92.2만 |
|---|
| 2026.04.20 | ₩63,341 | ₩65,773 | ₩63,341 | ₩65,439 | +3.31% | 176.9만 |
|---|
| 2026.04.17 | ₩65,158 | ₩65,639 | ₩63,006 | ₩63,568 | -2.44% | 219.1만 |
|---|
| 2026.04.16 | ₩65,385 | ₩65,800 | ₩63,153 | ₩63,701 | -2.58% | 193만 |
|---|
| 2026.04.15 | ₩62,271 | ₩64,423 | ₩61,857 | ₩63,501 | +1.97% | 142.8만 |
|---|
| 2026.04.14 | ₩61,296 | ₩62,271 | ₩59,919 | ₩60,667 | -1.02% | 138.1만 |
|---|
| 2026.04.13 | ₩58,368 | ₩61,189 | ₩57,874 | ₩60,935 | +4.40% | 201.8만 |
|---|
| 2026.04.10 | ₩60,159 | ₩60,173 | ₩56,203 | ₩57,874 | -3.80% | 321.6만 |
|---|
| 2026.04.09 | ₩64,584 | ₩64,584 | ₩59,358 | ₩60,146 | -6.87% | 252.3만 |
|---|
| 2026.04.08 | ₩68,968 | ₩69,382 | ₩64,731 | ₩65,118 | -5.58% | 179.2만 |
|---|
| 2026.04.07 | ₩67,150 | ₩67,430 | ₩65,372 | ₩66,588 | -0.84% | 158만 |
|---|
| 2026.04.06 | ₩67,938 | ₩68,553 | ₩66,415 | ₩67,577 | -0.53% | 112.2만 |
|---|
| 2026.04.02 | ₩66,388 | ₩68,887 | ₩64,303 | ₩67,725 | +2.01% | 91만 |
|---|
| 2026.04.01 | ₩67,818 | ₩68,152 | ₩64,918 | ₩66,709 | -1.64% | 120.7만 |
|---|
| 2026.03.31 | ₩66,241 | ₩68,059 | ₩65,492 | ₩66,816 | +0.87% | 186.1만 |
|---|
| 2026.03.30 | ₩65,827 | ₩68,192 | ₩65,626 | ₩66,040 | +0.32% | 135.3만 |
|---|
| 2026.03.27 | ₩67,364 | ₩67,364 | ₩63,474 | ₩64,851 | -3.73% | 174.9만 |
|---|
| 2026.03.26 | ₩66,067 | ₩69,743 | ₩65,933 | ₩68,580 | +3.80% | 127.4만 |
|---|
| 2026.03.25 | ₩67,925 | ₩68,754 | ₩65,105 | ₩66,749 | -1.73% | 138만 |
|---|
| 2026.03.24 | ₩69,502 | ₩69,502 | ₩66,228 | ₩66,388 | -4.48% | 203.9만 |
|---|
| 2026.03.23 | ₩71,253 | ₩72,456 | ₩70,010 | ₩70,692 | -0.79% | 183.2만 |
|---|
| 2026.03.20 | ₩72,175 | ₩72,870 | ₩70,358 | ₩71,253 | -1.28% | 782.1만 |
|---|
| 2026.03.19 | ₩74,167 | ₩76,025 | ₩72,229 | ₩73,712 | -0.61% | 161.9만 |
|---|
| 2026.03.18 | ₩73,472 | ₩75,664 | ₩72,857 | ₩74,528 | +1.44% | 173.6만 |
|---|
| 2026.03.17 | ₩71,454 | ₩75,290 | ₩70,906 | ₩74,047 | +3.63% | 230.5만 |
|---|
| 2026.03.16 | ₩70,665 | ₩72,376 | ₩69,489 | ₩71,427 | +1.08% | 275.8만 |
|---|
| 2026.03.13 | ₩68,901 | ₩70,291 | ₩68,072 | ₩68,821 | -0.12% | 203.6만 |
|---|
| 2026.03.12 | ₩70,237 | ₩72,951 | ₩68,727 | ₩69,101 | -1.62% | 146.6만 |
|---|
| 2026.03.11 | ₩70,157 | ₩72,443 | ₩68,379 | ₩70,638 | +0.69% | 155만 |
|---|
| 2026.03.10 | ₩71,641 | ₩71,935 | ₩67,671 | ₩69,302 | -3.26% | 206.5만 |
|---|
| 2026.03.09 | ₩70,705 | ₩71,480 | ₩68,580 | ₩71,173 | +0.66% | 256.1만 |
|---|
| 2026.03.06 | ₩70,571 | ₩72,536 | ₩69,248 | ₩71,814 | +1.76% | 223.1만 |
|---|
| 2026.03.05 | ₩70,037 | ₩73,485 | ₩69,542 | ₩70,865 | +1.18% | 276.4만 |
|---|
| 2026.03.04 | ₩70,224 | ₩71,400 | ₩69,101 | ₩69,302 | -1.31% | 260.5만 |
|---|
| 2026.03.03 | ₩68,232 | ₩71,855 | ₩67,618 | ₩70,411 | +3.19% | 289.8만 |
|---|
| 2026.03.02 | ₩68,379 | ₩73,485 | ₩68,379 | ₩70,732 | +3.44% | 281만 |
|---|
| 2026.02.27 | ₩73,646 | ₩73,646 | ₩66,695 | ₩69,596 | -5.50% | 738.8만 |
|---|
| 2026.02.26 | ₩78,845 | ₩83,002 | ₩78,845 | ₩82,307 | +4.39% | 408.8만 |
|---|
| 2026.02.25 | ₩75,490 | ₩78,083 | ₩73,138 | ₩77,522 | +2.69% | 229.9만 |
|---|
| 2026.02.24 | ₩71,935 | ₩77,495 | ₩71,200 | ₩75,356 | +4.76% | 308.4만 |
|---|
| 2026.02.23 | ₩75,824 | ₩76,091 | ₩70,478 | ₩71,293 | -5.98% | 432.8만 |
|---|
| 2026.02.20 | ₩82,921 | ₩86,477 | ₩77,294 | ₩77,682 | -6.32% | 267.4만 |
|---|
| 2026.02.19 | ₩81,358 | ₩83,282 | ₩80,262 | ₩82,948 | +1.95% | 151.2만 |
|---|
| 2026.02.18 | ₩80,689 | ₩82,440 | ₩79,059 | ₩81,571 | +1.09% | 159.8만 |
|---|
| 2026.02.17 | ₩81,879 | ₩82,868 | ₩78,658 | ₩80,783 | -1.34% | 314.9만 |
|---|
| 2026.02.13 | ₩82,186 | ₩84,418 | ₩80,516 | ₩82,293 | +0.13% | 194.5만 |
|---|
| 2026.02.12 | ₩82,360 | ₩83,536 | ₩76,920 | ₩80,703 | -2.01% | 246.9만 |
|---|
| 2026.02.11 | ₩84,592 | ₩84,592 | ₩80,890 | ₩82,667 | -2.28% | 152.9만 |
|---|
| 2026.02.10 | ₩85,541 | ₩87,519 | ₩83,804 | ₩84,712 | -0.97% | 167.3만 |
|---|
| 2026.02.09 | ₩80,195 | ₩83,055 | ₩78,872 | ₩81,972 | +2.22% | 232.2만 |
|---|
| 2026.02.06 | ₩78,056 | ₩80,235 | ₩76,198 | ₩79,019 | +1.23% | 211.8만 |
|---|
| 2026.02.05 | ₩79,126 | ₩81,090 | ₩75,784 | ₩76,399 | -3.45% | 191.7만 |
|---|
| 2026.02.04 | ₩78,885 | ₩82,467 | ₩76,546 | ₩80,703 | +2.30% | 260.1만 |
|---|
| 2026.02.03 | ₩85,996 | ₩85,996 | ₩78,511 | ₩80,222 | -6.71% | 297.7만 |
|---|
| 2026.02.02 | ₩88,201 | ₩89,591 | ₩85,915 | ₩87,519 | -0.77% | 235.4만 |
|---|
| 2026.01.30 | ₩89,885 | ₩91,943 | ₩87,599 | ₩88,121 | -1.96% | 171.7만 |
|---|
| 2026.01.29 | ₩95,325 | ₩96,087 | ₩87,399 | ₩90,513 | -5.05% | 248.9만 |
|---|
| 2026.01.28 | ₩100,658 | ₩101,781 | ₩97,931 | ₩98,078 | -2.56% | 79.1만 |
|---|
| 2026.01.27 | ₩100,685 | ₩101,192 | ₩98,559 | ₩99,201 | -1.47% | 172만 |
|---|
| 2026.01.26 | ₩96,354 | ₩101,246 | ₩96,354 | ₩100,457 | +4.26% | 177.7만 |
|---|
| 2026.01.23 | ₩95,860 | ₩97,009 | ₩95,205 | ₩95,940 | +0.08% | 114.3만 |
|---|
| 2026.01.22 | ₩94,363 | ₩96,568 | ₩93,828 | ₩95,966 | +1.70% | 111.8만 |
|---|
| 2026.01.21 | ₩93,200 | ₩93,574 | ₩90,847 | ₩92,919 | -0.30% | 139.1만 |
|---|
| 2026.01.20 | ₩94,897 | ₩96,421 | ₩92,705 | ₩92,986 | -2.01% | 145.2만 |
|---|
| 2026.01.16 | ₩98,653 | ₩100,150 | ₩95,191 | ₩95,405 | -3.29% | 225.6만 |
|---|
| 2026.01.15 | ₩97,437 | ₩102,141 | ₩97,276 | ₩97,316 | -0.12% | 193.1만 |
|---|
| 2026.01.14 | ₩100,872 | ₩100,872 | ₩96,608 | ₩96,849 | -3.99% | 104.5만 |
|---|
| 2026.01.13 | ₩103,384 | ₩104,120 | ₩99,335 | ₩100,698 | -2.60% | 135.5만 |
|---|
| 2026.01.12 | ₩104,601 | ₩105,175 | ₩102,101 | ₩102,502 | -2.01% | 112.8만 |
|---|
| 2026.01.09 | ₩105,135 | ₩107,822 | ₩104,788 | ₩105,082 | -0.05% | 139.8만 |
|---|
| 2026.01.08 | ₩102,369 | ₩105,750 | ₩99,495 | ₩104,895 | +2.47% | 166.8만 |
|---|
| 2026.01.07 | ₩101,406 | ₩103,986 | ₩101,005 | ₩103,050 | +1.62% | 80.3만 |
|---|
| 2026.01.06 | ₩99,575 | ₩101,166 | ₩98,613 | ₩101,059 | +1.49% | 107.1만 |
|---|
| 2026.01.05 | ₩97,410 | ₩101,059 | ₩97,116 | ₩99,321 | +1.96% | 116.6만 |
|---|
| 2026.01.02 | ₩100,832 | ₩101,032 | ₩96,140 | ₩96,982 | -3.82% | 135.5만 |
|---|
| 2025.12.31 | ₩101,767 | ₩102,208 | ₩100,725 | ₩100,832 | -0.92% | 70.3만 |
|---|
| 2025.12.30 | ₩102,315 | ₩103,304 | ₩102,262 | ₩102,422 | +0.10% | 70.3만 |
|---|
| 2025.12.29 | ₩102,088 | ₩103,144 | ₩101,620 | ₩103,037 | +0.93% | 115.2만 |
|---|
| 2025.12.26 | ₩102,583 | ₩103,384 | ₩102,128 | ₩102,877 | +0.29% | 54.6만 |
|---|
| 2025.12.24 | ₩103,211 | ₩103,211 | ₩101,901 | ₩102,649 | -0.54% | 37.1만 |
|---|
| 2025.12.23 | ₩104,601 | ₩104,761 | ₩101,326 | ₩102,903 | -1.62% | 123.7만 |
|---|
| 2025.12.22 | ₩102,783 | ₩105,296 | ₩102,275 | ₩104,828 | +1.99% | 86만 |
|---|
| 2025.12.19 | ₩101,393 | ₩102,462 | ₩99,789 | ₩102,141 | +0.74% | 181.7만 |
|---|
| 2025.12.18 | ₩100,364 | ₩104,146 | ₩100,324 | ₩101,807 | +1.44% | 161.3만 |
|---|
| 2025.12.17 | ₩99,762 | ₩101,874 | ₩98,813 | ₩99,602 | -0.16% | 138.3만 |
|---|
| 2025.12.16 | ₩98,172 | ₩100,578 | ₩98,158 | ₩100,217 | +2.08% | 141.7만 |
|---|
| 2025.12.15 | ₩101,807 | ₩102,115 | ₩98,118 | ₩98,533 | -3.22% | 174.3만 |
|---|
| 2025.12.12 | ₩105,710 | ₩106,726 | ₩101,366 | ₩101,994 | -3.51% | 156.9만 |
|---|
| 2025.12.11 | ₩104,213 | ₩106,753 | ₩103,986 | ₩105,977 | +1.69% | 188.9만 |
|---|
| 2025.12.10 | ₩99,589 | ₩106,018 | ₩98,934 | ₩105,416 | +5.85% | 220.8만 |
|---|
| 2025.12.09 | ₩100,016 | ₩101,567 | ₩98,800 | ₩99,829 | -0.19% | 201.4만 |
|---|
| 2025.12.08 | ₩99,709 | ₩102,048 | ₩99,575 | ₩100,979 | +1.27% | 309.7만 |
|---|
| 2025.12.05 | ₩98,947 | ₩100,324 | ₩98,546 | ₩99,802 | +0.86% | 147만 |
|---|
| 2025.12.04 | ₩100,244 | ₩100,885 | ₩98,025 | ₩98,546 | -1.69% | 167.2만 |
|---|
| 2025.12.03 | ₩98,239 | ₩100,912 | ₩98,011 | ₩100,270 | +2.07% | 193.3만 |
|---|
| 2025.12.02 | ₩96,234 | ₩98,158 | ₩95,993 | ₩96,581 | +0.36% | 175.5만 |
|---|
| 2025.12.01 | ₩92,759 | ₩95,191 | ₩92,759 | ₩95,017 | +2.44% | 191만 |
|---|
| 2025.11.28 | ₩93,521 | ₩95,258 | ₩93,521 | ₩94,269 | +0.80% | 93.7만 |
|---|
| 2025.11.26 | ₩92,545 | ₩94,870 | ₩92,104 | ₩93,480 | +1.01% | 217.3만 |
|---|
| 2025.11.25 | ₩92,572 | ₩93,681 | ₩91,021 | ₩92,932 | +0.39% | 377.9만 |
|---|
| 2025.11.24 | ₩94,242 | ₩95,218 | ₩92,064 | ₩92,318 | -2.04% | 349.4만 |
|---|
| 2025.11.21 | ₩96,982 | ₩101,580 | ₩91,930 | ₩93,614 | -3.47% | 894.5만 |
|---|
| 2025.11.20 | ₩119,129 | ₩121,749 | ₩109,372 | ₩109,706 | -7.91% | 376.4만 |
|---|
| 2025.11.19 | ₩117,686 | ₩120,078 | ₩117,004 | ₩117,993 | +0.26% | 155.1만 |
|---|
| 2025.11.18 | ₩116,309 | ₩118,929 | ₩115,454 | ₩118,368 | +1.77% | 166.3만 |
|---|
| 2025.11.17 | ₩120,573 | ₩121,629 | ₩115,868 | ₩116,871 | -3.07% | 195.9만 |
|---|
| 2025.11.14 | ₩118,261 | ₩123,326 | ₩116,964 | ₩121,402 | +2.66% | 125.5만 |
|---|
| 2025.11.13 | ₩122,137 | ₩125,532 | ₩120,907 | ₩122,030 | -0.09% | 125.6만 |
|---|
| 2025.11.12 | ₩126,815 | ₩128,405 | ₩123,273 | ₩123,580 | -2.55% | 148.4만 |
|---|
| 2025.11.11 | ₩123,781 | ₩126,988 | ₩123,781 | ₩126,267 | +2.01% | 141.4만 |
|---|
| 2025.11.10 | ₩120,279 | ₩124,730 | ₩120,132 | ₩124,396 | +3.42% | 190.2만 |
|---|
| 2025.11.07 | ₩113,997 | ₩120,399 | ₩113,436 | ₩120,319 | +5.55% | 158.8만 |
|---|
| 2025.11.06 | ₩117,980 | ₩119,851 | ₩113,395 | ₩115,721 | -1.91% | 125.5만 |
|---|
| 2025.11.05 | ₩117,913 | ₩118,314 | ₩115,908 | ₩116,336 | -1.34% | 116.2만 |
|---|
| 2025.11.04 | ₩118,033 | ₩120,426 | ₩115,360 | ₩118,327 | +0.25% | 155.9만 |
|---|
| 2025.11.03 | ₩120,279 | ₩123,286 | ₩119,410 | ₩121,268 | +0.82% | 209.8만 |
|---|
| 2025.10.31 | ₩119,276 | ₩121,214 | ₩118,287 | ₩119,250 | -0.02% | 132.9만 |
|---|
| 2025.10.30 | ₩114,732 | ₩120,800 | ₩114,732 | ₩118,140 | +2.97% | 145.9만 |
|---|
| 2025.10.29 | ₩115,828 | ₩117,151 | ₩114,558 | ₩115,454 | -0.32% | 115.4만 |
|---|
| 2025.10.28 | ₩119,156 | ₩120,533 | ₩115,694 | ₩116,577 | -2.16% | 100.5만 |
|---|
| 2025.10.27 | ₩119,223 | ₩119,905 | ₩117,779 | ₩118,528 | -0.58% | 138만 |
|---|
| 2025.10.24 | ₩117,793 | ₩120,386 | ₩117,445 | ₩117,886 | +0.08% | 146.7만 |
|---|
| 2025.10.23 | ₩114,705 | ₩116,577 | ₩114,478 | ₩116,483 | +1.55% | 115.2만 |
|---|
| 2025.10.22 | ₩115,186 | ₩115,681 | ₩113,342 | ₩115,039 | -0.13% | 173.1만 |
|---|
| 2025.10.21 | ₩112,112 | ₩116,122 | ₩111,591 | ₩115,881 | +3.36% | 127.9만 |
|---|
| 2025.10.20 | ₩108,891 | ₩112,206 | ₩108,891 | ₩112,046 | +2.90% | 125.7만 |
|---|
| 2025.10.17 | ₩107,461 | ₩109,158 | ₩107,247 | ₩108,477 | +0.95% | 142.5만 |
|---|
| 2025.10.16 | ₩108,263 | ₩110,054 | ₩105,456 | ₩107,648 | -0.57% | 186만 |
|---|
| 2025.10.15 | ₩110,415 | ₩110,602 | ₩106,659 | ₩107,180 | -2.93% | 253.7만 |
|---|
| 2025.10.14 | ₩111,604 | ₩113,061 | ₩109,239 | ₩109,346 | -2.02% | 197.2만 |
|---|
| 2025.10.13 | ₩116,577 | ₩117,312 | ₩112,620 | ₩113,235 | -2.87% | 206.3만 |
|---|
| 2025.10.10 | ₩121,722 | ₩124,248 | ₩113,409 | ₩115,587 | -5.04% | 482.5만 |
|---|