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 | ₩130,835 | ₩131,771 | ₩127,544 | ₩131,410 | +0.44% | 117.1만 |
| 2026.10.08 | ₩124,949 | ₩127,758 | ₩124,414 | ₩127,437 | +1.99% | 161만 |
| 2026.10.07 | ₩125,511 | ₩126,795 | ₩124,547 | ₩124,547 | -0.77% | 94.6만 |
| 2026.10.06 | ₩128,534 | ₩131,905 | ₩126,166 | ₩126,554 | -1.54% | 152.5만 |
| 2026.10.05 | ₩123,785 | ₩127,825 | ₩123,076 | ₩126,969 | +2.57% | 257.2만 |
| 2026.10.02 | ₩123,852 | ₩126,420 | ₩123,852 | ₩125,671 | +1.47% | 176.9만 |
| 2026.10.01 | ₩125,163 | ₩125,511 | ₩120,668 | ₩123,490 | -1.34% | 136.6만 |
| 2026.09.30 | ₩118,929 | ₩123,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,674 |
| +3.15% |
| 188만 |
| 2026.09.29 | ₩117,042 | ₩119,183 | ₩116,012 | ₩118,795 | +1.50% | 160.1만 |
|---|
| 2026.09.28 | ₩114,594 | ₩118,661 | ₩113,203 | ₩117,644 | +2.66% | 191.4만 |
|---|
| 2026.09.25 | ₩121,577 | ₩123,932 | ₩116,882 | ₩117,885 | -3.04% | 176.2만 |
|---|
| 2026.09.24 | ₩121,738 | ₩122,353 | ₩119,517 | ₩122,113 | +0.31% | 161.8만 |
|---|
| 2026.09.23 | ₩119,584 | ₩122,434 | ₩118,755 | ₩122,113 | +2.11% | 152.1만 |
|---|
| 2026.09.22 | ₩121,738 | ₩122,072 | ₩117,297 | ₩119,357 | -1.96% | 144.3만 |
|---|
| 2026.09.21 | ₩117,069 | ₩120,561 | ₩116,333 | ₩120,012 | +2.51% | 123.7만 |
|---|
| 2026.09.18 | ₩119,718 | ₩120,066 | ₩115,771 | ₩116,333 | -2.83% | 326.4만 |
|---|
| 2026.09.17 | ₩114,367 | ₩120,039 | ₩112,119 | ₩119,022 | +4.07% | 199.8만 |
|---|
| 2026.09.16 | ₩112,039 | ₩115,450 | ₩111,919 | ₩113,751 | +1.53% | 197.9만 |
|---|
| 2026.09.15 | ₩111,852 | ₩117,270 | ₩111,437 | ₩113,925 | +1.85% | 155.3만 |
|---|
| 2026.09.14 | ₩113,042 | ₩115,009 | ₩111,089 | ₩113,858 | +0.72% | 237.2만 |
|---|
| 2026.09.11 | ₩111,691 | ₩113,390 | ₩109,899 | ₩111,557 | -0.12% | 235.5만 |
|---|
| 2026.09.10 | ₩115,049 | ₩118,046 | ₩111,584 | ₩111,678 | -2.93% | 210만 |
|---|
| 2026.09.09 | ₩118,246 | ₩118,862 | ₩115,062 | ₩115,825 | -2.05% | 258.6만 |
|---|
| 2026.09.08 | ₩120,373 | ₩121,189 | ₩117,858 | ₩118,287 | -1.73% | 248.8만 |
|---|
| 2026.09.04 | ₩127,276 | ₩128,427 | ₩122,340 | ₩122,822 | -3.50% | 195.7만 |
|---|
| 2026.09.03 | ₩123,076 | ₩129,056 | ₩123,076 | ₩128,601 | +4.49% | 387.8만 |
|---|
| 2026.09.02 | ₩123,076 | ₩125,082 | ₩119,517 | ₩119,838 | -2.63% | 240.7만 |
|---|
| 2026.09.01 | ₩128,106 | ₩129,751 | ₩123,210 | ₩123,597 | -3.52% | 286.2만 |
|---|
| 2026.08.31 | ₩131,102 | ₩137,015 | ₩127,571 | ₩130,500 | -0.46% | 593.8만 |
|---|
| 2026.08.28 | ₩138,982 | ₩144,480 | ₩129,524 | ₩133,658 | -3.83% | 1010.8만 |
|---|
| 2026.08.27 | ₩110,568 | ₩114,755 | ₩109,698 | ₩112,026 | +1.32% | 525.1만 |
|---|
| 2026.08.26 | ₩105,752 | ₩108,240 | ₩105,404 | ₩106,019 | +0.25% | 169.4만 |
|---|
| 2026.08.25 | ₩111,009 | ₩111,464 | ₩106,273 | ₩107,558 | -3.11% | 211.3만 |
|---|
| 2026.08.24 | ₩114,621 | ₩115,129 | ₩110,969 | ₩111,357 | -2.85% | 217만 |
|---|
| 2026.08.21 | ₩114,287 | ₩115,370 | ₩111,718 | ₩114,969 | +0.60% | 141.1만 |
|---|
| 2026.08.20 | ₩117,577 | ₩118,006 | ₩114,072 | ₩114,915 | -2.26% | 175.7만 |
|---|
| 2026.08.19 | ₩113,685 | ₩117,671 | ₩113,042 | ₩116,842 | +2.78% | 355.5만 |
|---|
| 2026.08.18 | ₩112,521 | ₩115,838 | ₩111,705 | ₩113,725 | +1.07% | 277.3만 |
|---|
| 2026.08.17 | ₩114,394 | ₩115,557 | ₩109,939 | ₩111,624 | -2.42% | 344.3만 |
|---|
| 2026.08.14 | ₩115,062 | ₩117,203 | ₩112,119 | ₩115,959 | +0.78% | 334.9만 |
|---|
| 2026.08.13 | ₩103,972 | ₩115,986 | ₩103,705 | ₩115,089 | +10.69% | 460.2만 |
|---|
| 2026.08.12 | ₩100,106 | ₩103,504 | ₩99,852 | ₩103,223 | +3.11% | 134.9만 |
|---|
| 2026.08.11 | ₩101,658 | ₩103,531 | ₩100,695 | ₩102,140 | +0.47% | 108.1만 |
|---|
| 2026.08.10 | ₩99,036 | ₩103,116 | ₩98,715 | ₩102,099 | +3.09% | 249.8만 |
|---|
| 2026.08.07 | ₩95,905 | ₩100,976 | ₩95,263 | ₩100,481 | +4.77% | 253.9만 |
|---|
| 2026.08.06 | ₩89,859 | ₩93,859 | ₩88,922 | ₩93,578 | +4.14% | 171.4만 |
|---|
| 2026.08.05 | ₩97,150 | ₩97,431 | ₩92,962 | ₩93,270 | -3.99% | 236.9만 |
|---|
| 2026.08.04 | ₩90,528 | ₩95,584 | ₩89,712 | ₩95,063 | +5.01% | 178만 |
|---|
| 2026.08.03 | ₩89,645 | ₩93,377 | ₩89,631 | ₩91,959 | +2.58% | 255.2만 |
|---|
| 2026.07.31 | ₩85,136 | ₩88,360 | ₩84,548 | ₩88,013 | +3.38% | 164만 |
|---|
| 2026.07.30 | ₩86,273 | ₩86,835 | ₩84,186 | ₩85,952 | -0.37% | 173.5만 |
|---|
| 2026.07.29 | ₩83,397 | ₩88,374 | ₩83,277 | ₩86,207 | +3.37% | 217.7만 |
|---|
| 2026.07.28 | ₩82,434 | ₩84,454 | ₩80,601 | ₩83,076 | +0.78% | 122.6만 |
|---|
| 2026.07.27 | ₩80,133 | ₩83,223 | ₩79,571 | ₩81,926 | +2.24% | 139.9만 |
|---|
| 2026.07.24 | ₩77,672 | ₩78,876 | ₩77,123 | ₩78,501 | +1.07% | 95.5만 |
|---|
| 2026.07.23 | ₩79,330 | ₩79,544 | ₩74,996 | ₩76,695 | -3.32% | 170.5만 |
|---|
| 2026.07.22 | ₩79,812 | ₩79,879 | ₩77,979 | ₩78,501 | -1.64% | 152.7만 |
|---|
| 2026.07.21 | ₩81,230 | ₩84,869 | ₩79,317 | ₩80,508 | -0.89% | 189.5만 |
|---|
| 2026.07.20 | ₩81,083 | ₩84,574 | ₩80,668 | ₩83,932 | +3.51% | 135.3만 |
|---|
| 2026.07.17 | ₩82,006 | ₩83,558 | ₩81,631 | ₩82,394 | +0.47% | 145.9만 |
|---|
| 2026.07.16 | ₩83,197 | ₩84,494 | ₩81,203 | ₩83,090 | -0.13% | 148.8만 |
|---|
| 2026.07.15 | ₩84,842 | ₩86,474 | ₩82,434 | ₩83,263 | -1.86% | 171.9만 |
|---|
| 2026.07.14 | ₩80,053 | ₩84,213 | ₩79,544 | ₩83,370 | +4.14% | 207만 |
|---|
| 2026.07.13 | ₩81,819 | ₩84,441 | ₩81,016 | ₩83,518 | +2.08% | 198.6만 |
|---|
| 2026.07.10 | ₩84,936 | ₩85,578 | ₩79,946 | ₩80,588 | -5.12% | 149.9만 |
|---|
| 2026.07.09 | ₩78,421 | ₩83,946 | ₩78,059 | ₩83,023 | +5.87% | 150.5만 |
|---|
| 2026.07.08 | ₩77,658 | ₩80,815 | ₩77,297 | ₩80,374 | +3.50% | 196만 |
|---|
| 2026.07.07 | ₩79,999 | ₩81,979 | ₩77,605 | ₩79,544 | -0.57% | 157만 |
|---|
| 2026.07.06 | ₩76,253 | ₩78,394 | ₩75,665 | ₩78,314 | +2.70% | 131.8만 |
|---|
| 2026.07.02 | ₩78,193 | ₩79,986 | ₩76,869 | ₩77,645 | -0.70% | 155.5만 |
|---|
| 2026.07.01 | ₩78,528 | ₩79,986 | ₩77,712 | ₩78,193 | -0.43% | 167.1만 |
|---|
| 2026.06.30 | ₩75,063 | ₩77,003 | ₩74,929 | ₩76,280 | +1.62% | 119.1만 |
|---|
| 2026.06.29 | ₩76,936 | ₩78,742 | ₩76,039 | ₩76,187 | -0.97% | 175.1만 |
|---|
| 2026.06.26 | ₩72,080 | ₩76,160 | ₩72,080 | ₩75,237 | +4.38% | 353.8만 |
|---|
| 2026.06.25 | ₩75,852 | ₩75,959 | ₩70,956 | ₩71,705 | -5.47% | 338.9만 |
|---|
| 2026.06.24 | ₩78,126 | ₩79,718 | ₩77,257 | ₩78,541 | +0.53% | 160.4만 |
|---|
| 2026.06.23 | ₩78,929 | ₩80,574 | ₩78,340 | ₩78,902 | -0.03% | 177.7만 |
|---|
| 2026.06.22 | ₩77,564 | ₩80,896 | ₩75,718 | ₩78,568 | +1.29% | 214.1만 |
|---|
| 2026.06.18 | ₩77,591 | ₩79,103 | ₩74,782 | ₩78,889 | +1.67% | 328.8만 |
|---|
| 2026.06.17 | ₩79,812 | ₩81,524 | ₩77,725 | ₩78,340 | -1.84% | 179.4만 |
|---|
| 2026.06.16 | ₩83,170 | ₩84,013 | ₩79,504 | ₩80,414 | -3.31% | 147.3만 |
|---|
| 2026.06.15 | ₩81,698 | ₩84,802 | ₩80,534 | ₩83,344 | +2.01% | 234.2만 |
|---|
| 2026.06.12 | ₩80,561 | ₩81,524 | ₩77,805 | ₩80,735 | +0.22% | 154만 |
|---|
| 2026.06.11 | ₩79,839 | ₩81,257 | ₩78,019 | ₩80,561 | +0.90% | 149.7만 |
|---|
| 2026.06.10 | ₩79,972 | ₩82,166 | ₩78,956 | ₩81,310 | +1.67% | 124.2만 |
|---|
| 2026.06.09 | ₩81,618 | ₩83,317 | ₩78,648 | ₩81,952 | +0.41% | 245.8만 |
|---|
| 2026.06.08 | ₩82,380 | ₩83,745 | ₩81,016 | ₩83,130 | +0.91% | 154.3만 |
|---|
| 2026.06.05 | ₩86,929 | ₩88,695 | ₩82,474 | ₩82,661 | -4.91% | 183.7만 |
|---|
| 2026.06.04 | ₩86,648 | ₩89,364 | ₩84,655 | ₩87,076 | +0.49% | 176.8만 |
|---|
| 2026.06.03 | ₩88,708 | ₩89,497 | ₩84,615 | ₩85,752 | -3.33% | 263만 |
|---|
| 2026.06.02 | ₩87,598 | ₩90,701 | ₩85,658 | ₩90,421 | +3.22% | 260만 |
|---|
| 2026.06.01 | ₩89,725 | ₩91,932 | ₩84,454 | ₩91,049 | +1.48% | 424.8만 |
|---|
| 2026.05.29 | ₩72,120 | ₩87,304 | ₩71,170 | ₩86,554 | +20.01% | 747.2만 |
|---|
| 2026.05.28 | ₩76,387 | ₩79,183 | ₩74,916 | ₩77,070 | +0.89% | 630.1만 |
|---|
| 2026.05.27 | ₩71,290 | ₩73,243 | ₩71,063 | ₩72,106 | +1.14% | 198.4만 |
|---|
| 2026.05.26 | ₩72,200 | ₩73,457 | ₩71,076 | ₩72,789 | +0.82% | 158.7만 |
|---|
| 2026.05.22 | ₩73,003 | ₩75,036 | ₩72,588 | ₩73,324 | +0.44% | 137.5만 |
|---|
| 2026.05.21 | ₩72,922 | ₩73,364 | ₩71,571 | ₩72,026 | -1.23% | 125.4만 |
|---|
| 2026.05.20 | ₩70,434 | ₩73,979 | ₩69,565 | ₩73,952 | +5.00% | 211.2만 |
|---|
| 2026.05.19 | ₩74,233 | ₩75,317 | ₩71,157 | ₩71,866 | -3.19% | 242.6만 |
|---|
| 2026.05.18 | ₩67,625 | ₩72,253 | ₩67,625 | ₩72,120 | +6.65% | 219.3만 |
|---|
| 2026.05.15 | ₩67,531 | ₩68,922 | ₩65,939 | ₩67,692 | +0.24% | 240.8만 |
|---|
| 2026.05.14 | ₩65,137 | ₩67,705 | ₩63,625 | ₩66,595 | +2.24% | 150.5만 |
|---|
| 2026.05.13 | ₩64,494 | ₩65,551 | ₩63,665 | ₩64,976 | +0.75% | 226.2만 |
|---|
| 2026.05.12 | ₩67,772 | ₩68,334 | ₩66,474 | ₩67,009 | -1.13% | 186만 |
|---|
| 2026.05.11 | ₩68,789 | ₩70,555 | ₩66,207 | ₩67,397 | -2.02% | 214.4만 |
|---|
| 2026.05.08 | ₩67,879 | ₩69,979 | ₩66,782 | ₩69,899 | +2.98% | 127만 |
|---|
| 2026.05.07 | ₩69,712 | ₩71,344 | ₩68,641 | ₩69,056 | -0.94% | 245.6만 |
|---|
| 2026.05.06 | ₩65,725 | ₩66,889 | ₩64,307 | ₩65,698 | -0.04% | 124만 |
|---|
| 2026.05.05 | ₩68,347 | ₩69,565 | ₩66,528 | ₩67,090 | -1.84% | 118만 |
|---|
| 2026.05.04 | ₩65,163 | ₩68,213 | ₩65,163 | ₩67,772 | +4.00% | 108.1만 |
|---|
| 2026.05.01 | ₩64,147 | ₩66,889 | ₩63,999 | ₩65,029 | +1.38% | 154.4만 |
|---|
| 2026.04.30 | ₩62,742 | ₩62,862 | ₩60,628 | ₩62,113 | -1.00% | 176만 |
|---|
| 2026.04.29 | ₩62,876 | ₩63,464 | ₩61,859 | ₩63,411 | +0.85% | 123.1만 |
|---|
| 2026.04.28 | ₩64,963 | ₩67,357 | ₩63,223 | ₩63,478 | -2.29% | 121.6만 |
|---|
| 2026.04.27 | ₩62,073 | ₩65,524 | ₩61,458 | ₩63,986 | +3.08% | 169만 |
|---|
| 2026.04.24 | ₩61,110 | ₩62,327 | ₩59,678 | ₩62,073 | +1.58% | 241.9만 |
|---|
| 2026.04.23 | ₩64,093 | ₩64,187 | ₩59,277 | ₩61,203 | -4.51% | 204만 |
|---|
| 2026.04.22 | ₩65,083 | ₩66,060 | ₩64,535 | ₩65,859 | +1.19% | 159.6만 |
|---|
| 2026.04.21 | ₩65,297 | ₩67,264 | ₩64,334 | ₩64,735 | -0.86% | 92.2만 |
|---|
| 2026.04.20 | ₩63,397 | ₩65,832 | ₩63,397 | ₩65,498 | +3.31% | 176.9만 |
|---|
| 2026.04.17 | ₩65,217 | ₩65,698 | ₩63,063 | ₩63,625 | -2.44% | 219.1만 |
|---|
| 2026.04.16 | ₩65,444 | ₩65,859 | ₩63,210 | ₩63,759 | -2.58% | 193만 |
|---|
| 2026.04.15 | ₩62,327 | ₩64,481 | ₩61,912 | ₩63,558 | +1.97% | 142.8만 |
|---|
| 2026.04.14 | ₩61,351 | ₩62,327 | ₩59,973 | ₩60,722 | -1.02% | 138.1만 |
|---|
| 2026.04.13 | ₩58,421 | ₩61,244 | ₩57,926 | ₩60,989 | +4.40% | 201.8만 |
|---|
| 2026.04.10 | ₩60,213 | ₩60,227 | ₩56,254 | ₩57,926 | -3.80% | 321.6만 |
|---|
| 2026.04.09 | ₩64,642 | ₩64,642 | ₩59,411 | ₩60,200 | -6.87% | 252.3만 |
|---|
| 2026.04.08 | ₩69,029 | ₩69,444 | ₩64,789 | ₩65,177 | -5.58% | 179.2만 |
|---|
| 2026.04.07 | ₩67,210 | ₩67,491 | ₩65,431 | ₩66,648 | -0.84% | 158만 |
|---|
| 2026.04.06 | ₩67,999 | ₩68,615 | ₩66,474 | ₩67,638 | -0.53% | 112.2만 |
|---|
| 2026.04.02 | ₩66,448 | ₩68,949 | ₩64,361 | ₩67,785 | +2.01% | 91만 |
|---|
| 2026.04.01 | ₩67,879 | ₩68,213 | ₩64,976 | ₩66,769 | -1.64% | 120.7만 |
|---|
| 2026.03.31 | ₩66,300 | ₩68,120 | ₩65,551 | ₩66,876 | +0.87% | 186.1만 |
|---|
| 2026.03.30 | ₩65,886 | ₩68,254 | ₩65,685 | ₩66,100 | +0.32% | 135.3만 |
|---|
| 2026.03.27 | ₩67,424 | ₩67,424 | ₩63,531 | ₩64,909 | -3.73% | 174.9만 |
|---|
| 2026.03.26 | ₩66,126 | ₩69,805 | ₩65,993 | ₩68,641 | +3.80% | 127.4만 |
|---|
| 2026.03.25 | ₩67,986 | ₩68,815 | ₩65,163 | ₩66,809 | -1.73% | 138만 |
|---|
| 2026.03.24 | ₩69,565 | ₩69,565 | ₩66,287 | ₩66,448 | -4.48% | 203.9만 |
|---|
| 2026.03.23 | ₩71,317 | ₩72,521 | ₩70,073 | ₩70,755 | -0.79% | 183.2만 |
|---|
| 2026.03.20 | ₩72,240 | ₩72,936 | ₩70,421 | ₩71,317 | -1.28% | 782.1만 |
|---|
| 2026.03.19 | ₩74,233 | ₩76,093 | ₩72,294 | ₩73,779 | -0.61% | 161.9만 |
|---|
| 2026.03.18 | ₩73,538 | ₩75,732 | ₩72,922 | ₩74,595 | +1.44% | 173.6만 |
|---|
| 2026.03.17 | ₩71,518 | ₩75,357 | ₩70,969 | ₩74,113 | +3.63% | 230.5만 |
|---|
| 2026.03.16 | ₩70,728 | ₩72,441 | ₩69,551 | ₩71,491 | +1.08% | 275.8만 |
|---|
| 2026.03.13 | ₩68,963 | ₩70,354 | ₩68,133 | ₩68,882 | -0.12% | 203.6만 |
|---|
| 2026.03.12 | ₩70,300 | ₩73,016 | ₩68,789 | ₩69,163 | -1.62% | 146.6만 |
|---|
| 2026.03.11 | ₩70,220 | ₩72,508 | ₩68,441 | ₩70,702 | +0.69% | 155만 |
|---|
| 2026.03.10 | ₩71,705 | ₩71,999 | ₩67,732 | ₩69,364 | -3.26% | 206.5만 |
|---|
| 2026.03.09 | ₩70,769 | ₩71,544 | ₩68,641 | ₩71,237 | +0.66% | 256.1만 |
|---|
| 2026.03.06 | ₩70,635 | ₩72,601 | ₩69,310 | ₩71,879 | +1.76% | 223.1만 |
|---|
| 2026.03.05 | ₩70,100 | ₩73,551 | ₩69,605 | ₩70,929 | +1.18% | 276.4만 |
|---|
| 2026.03.04 | ₩70,287 | ₩71,464 | ₩69,163 | ₩69,364 | -1.31% | 260.5만 |
|---|
| 2026.03.03 | ₩68,294 | ₩71,919 | ₩67,678 | ₩70,474 | +3.19% | 289.8만 |
|---|
| 2026.03.02 | ₩68,441 | ₩73,551 | ₩68,441 | ₩70,795 | +3.44% | 281만 |
|---|
| 2026.02.27 | ₩73,712 | ₩73,712 | ₩66,755 | ₩69,658 | -5.50% | 738.8만 |
|---|
| 2026.02.26 | ₩78,916 | ₩83,076 | ₩78,916 | ₩82,380 | +4.39% | 408.8만 |
|---|
| 2026.02.25 | ₩75,558 | ₩78,153 | ₩73,203 | ₩77,591 | +2.69% | 229.9만 |
|---|
| 2026.02.24 | ₩71,999 | ₩77,564 | ₩71,264 | ₩75,424 | +4.76% | 308.4만 |
|---|
| 2026.02.23 | ₩75,892 | ₩76,160 | ₩70,541 | ₩71,357 | -5.98% | 432.8만 |
|---|
| 2026.02.20 | ₩82,996 | ₩86,554 | ₩77,364 | ₩77,752 | -6.32% | 267.4만 |
|---|
| 2026.02.19 | ₩81,431 | ₩83,357 | ₩80,334 | ₩83,023 | +1.95% | 151.2만 |
|---|
| 2026.02.18 | ₩80,762 | ₩82,514 | ₩79,130 | ₩81,645 | +1.09% | 159.8만 |
|---|
| 2026.02.17 | ₩81,952 | ₩82,942 | ₩78,728 | ₩80,855 | -1.34% | 314.9만 |
|---|
| 2026.02.13 | ₩82,260 | ₩84,494 | ₩80,588 | ₩82,367 | +0.13% | 194.5만 |
|---|
| 2026.02.12 | ₩82,434 | ₩83,611 | ₩76,989 | ₩80,775 | -2.01% | 246.9만 |
|---|
| 2026.02.11 | ₩84,668 | ₩84,668 | ₩80,962 | ₩82,742 | -2.28% | 152.9만 |
|---|
| 2026.02.10 | ₩85,618 | ₩87,598 | ₩83,879 | ₩84,788 | -0.97% | 167.3만 |
|---|
| 2026.02.09 | ₩80,267 | ₩83,130 | ₩78,942 | ₩82,046 | +2.22% | 232.2만 |
|---|
| 2026.02.06 | ₩78,126 | ₩80,307 | ₩76,267 | ₩79,090 | +1.23% | 211.8만 |
|---|
| 2026.02.05 | ₩79,197 | ₩81,163 | ₩75,852 | ₩76,468 | -3.45% | 191.7만 |
|---|
| 2026.02.04 | ₩78,956 | ₩82,541 | ₩76,615 | ₩80,775 | +2.30% | 260.1만 |
|---|
| 2026.02.03 | ₩86,073 | ₩86,073 | ₩78,581 | ₩80,294 | -6.71% | 297.7만 |
|---|
| 2026.02.02 | ₩88,280 | ₩89,671 | ₩85,992 | ₩87,598 | -0.77% | 235.4만 |
|---|
| 2026.01.30 | ₩89,966 | ₩92,026 | ₩87,678 | ₩88,200 | -1.96% | 171.7만 |
|---|
| 2026.01.29 | ₩95,410 | ₩96,173 | ₩87,477 | ₩90,594 | -5.05% | 248.9만 |
|---|
| 2026.01.28 | ₩100,748 | ₩101,872 | ₩98,019 | ₩98,166 | -2.56% | 79.1만 |
|---|
| 2026.01.27 | ₩100,775 | ₩101,283 | ₩98,648 | ₩99,290 | -1.47% | 172만 |
|---|
| 2026.01.26 | ₩96,441 | ₩101,337 | ₩96,441 | ₩100,548 | +4.26% | 177.7만 |
|---|
| 2026.01.23 | ₩95,946 | ₩97,096 | ₩95,290 | ₩96,026 | +0.08% | 114.3만 |
|---|
| 2026.01.22 | ₩94,447 | ₩96,655 | ₩93,912 | ₩96,053 | +1.70% | 111.8만 |
|---|
| 2026.01.21 | ₩93,283 | ₩93,658 | ₩90,929 | ₩93,002 | -0.30% | 139.1만 |
|---|
| 2026.01.20 | ₩94,982 | ₩96,507 | ₩92,788 | ₩93,069 | -2.01% | 145.2만 |
|---|
| 2026.01.16 | ₩98,742 | ₩100,240 | ₩95,277 | ₩95,491 | -3.29% | 225.6만 |
|---|
| 2026.01.15 | ₩97,524 | ₩102,233 | ₩97,364 | ₩97,404 | -0.12% | 193.1만 |
|---|
| 2026.01.14 | ₩100,962 | ₩100,962 | ₩96,695 | ₩96,936 | -3.99% | 104.5만 |
|---|
| 2026.01.13 | ₩103,477 | ₩104,213 | ₩99,424 | ₩100,788 | -2.60% | 135.5만 |
|---|
| 2026.01.12 | ₩104,695 | ₩105,270 | ₩102,193 | ₩102,594 | -2.01% | 112.8만 |
|---|
| 2026.01.09 | ₩105,230 | ₩107,919 | ₩104,882 | ₩105,176 | -0.05% | 139.8만 |
|---|
| 2026.01.08 | ₩102,461 | ₩105,845 | ₩99,584 | ₩104,989 | +2.47% | 166.8만 |
|---|
| 2026.01.07 | ₩101,497 | ₩104,079 | ₩101,096 | ₩103,143 | +1.62% | 80.3만 |
|---|
| 2026.01.06 | ₩99,665 | ₩101,257 | ₩98,701 | ₩101,150 | +1.49% | 107.1만 |
|---|
| 2026.01.05 | ₩97,497 | ₩101,150 | ₩97,203 | ₩99,410 | +1.96% | 116.6만 |
|---|
| 2026.01.02 | ₩100,922 | ₩101,123 | ₩96,227 | ₩97,069 | -3.82% | 135.5만 |
|---|
| 2025.12.31 | ₩101,859 | ₩102,300 | ₩100,815 | ₩100,922 | -0.92% | 70.3만 |
|---|
| 2025.12.30 | ₩102,407 | ₩103,397 | ₩102,354 | ₩102,514 | +0.10% | 70.3만 |
|---|
| 2025.12.29 | ₩102,180 | ₩103,236 | ₩101,711 | ₩103,129 | +0.93% | 115.2만 |
|---|
| 2025.12.26 | ₩102,675 | ₩103,477 | ₩102,220 | ₩102,969 | +0.29% | 54.6만 |
|---|
| 2025.12.24 | ₩103,303 | ₩103,303 | ₩101,992 | ₩102,742 | -0.54% | 37.1만 |
|---|
| 2025.12.23 | ₩104,695 | ₩104,855 | ₩101,417 | ₩102,996 | -1.62% | 123.7만 |
|---|
| 2025.12.22 | ₩102,875 | ₩105,390 | ₩102,367 | ₩104,922 | +1.99% | 86만 |
|---|
| 2025.12.19 | ₩101,484 | ₩102,554 | ₩99,879 | ₩102,233 | +0.74% | 181.7만 |
|---|
| 2025.12.18 | ₩100,454 | ₩104,240 | ₩100,414 | ₩101,899 | +1.44% | 161.3만 |
|---|
| 2025.12.17 | ₩99,852 | ₩101,966 | ₩98,902 | ₩99,691 | -0.16% | 138.3만 |
|---|
| 2025.12.16 | ₩98,260 | ₩100,668 | ₩98,247 | ₩100,307 | +2.08% | 141.7만 |
|---|
| 2025.12.15 | ₩101,899 | ₩102,206 | ₩98,206 | ₩98,621 | -3.22% | 174.3만 |
|---|
| 2025.12.12 | ₩105,805 | ₩106,822 | ₩101,457 | ₩102,086 | -3.51% | 156.9만 |
|---|
| 2025.12.11 | ₩104,307 | ₩106,848 | ₩104,079 | ₩106,073 | +1.69% | 188.9만 |
|---|
| 2025.12.10 | ₩99,678 | ₩106,113 | ₩99,022 | ₩105,511 | +5.85% | 220.8만 |
|---|
| 2025.12.09 | ₩100,106 | ₩101,658 | ₩98,889 | ₩99,919 | -0.19% | 201.4만 |
|---|
| 2025.12.08 | ₩99,798 | ₩102,140 | ₩99,665 | ₩101,069 | +1.27% | 309.7만 |
|---|
| 2025.12.05 | ₩99,036 | ₩100,414 | ₩98,635 | ₩99,892 | +0.86% | 147만 |
|---|
| 2025.12.04 | ₩100,334 | ₩100,976 | ₩98,113 | ₩98,635 | -1.69% | 167.2만 |
|---|
| 2025.12.03 | ₩98,327 | ₩101,002 | ₩98,099 | ₩100,360 | +2.07% | 193.3만 |
|---|
| 2025.12.02 | ₩96,320 | ₩98,247 | ₩96,079 | ₩96,668 | +0.36% | 175.5만 |
|---|
| 2025.12.01 | ₩92,842 | ₩95,277 | ₩92,842 | ₩95,103 | +2.44% | 191만 |
|---|
| 2025.11.28 | ₩93,604 | ₩95,344 | ₩93,604 | ₩94,354 | +0.80% | 93.7만 |
|---|
| 2025.11.26 | ₩92,628 | ₩94,956 | ₩92,186 | ₩93,564 | +1.01% | 217.3만 |
|---|
| 2025.11.25 | ₩92,655 | ₩93,765 | ₩91,103 | ₩93,016 | +0.39% | 377.9만 |
|---|
| 2025.11.24 | ₩94,327 | ₩95,303 | ₩92,146 | ₩92,400 | -2.04% | 349.4만 |
|---|
| 2025.11.21 | ₩97,069 | ₩101,671 | ₩92,013 | ₩93,698 | -3.47% | 894.5만 |
|---|
| 2025.11.20 | ₩119,236 | ₩121,858 | ₩109,471 | ₩109,805 | -7.91% | 376.4만 |
|---|
| 2025.11.19 | ₩117,792 | ₩120,186 | ₩117,109 | ₩118,099 | +0.26% | 155.1만 |
|---|
| 2025.11.18 | ₩116,414 | ₩119,036 | ₩115,557 | ₩118,474 | +1.77% | 166.3만 |
|---|
| 2025.11.17 | ₩120,681 | ₩121,738 | ₩115,972 | ₩116,975 | -3.07% | 195.9만 |
|---|
| 2025.11.14 | ₩118,367 | ₩123,437 | ₩117,069 | ₩121,511 | +2.66% | 125.5만 |
|---|
| 2025.11.13 | ₩122,246 | ₩125,644 | ₩121,016 | ₩122,139 | -0.09% | 125.6만 |
|---|
| 2025.11.12 | ₩126,929 | ₩128,521 | ₩123,383 | ₩123,691 | -2.55% | 148.4만 |
|---|
| 2025.11.11 | ₩123,892 | ₩127,102 | ₩123,892 | ₩126,380 | +2.01% | 141.4만 |
|---|
| 2025.11.10 | ₩120,387 | ₩124,842 | ₩120,240 | ₩124,507 | +3.42% | 190.2만 |
|---|
| 2025.11.07 | ₩114,099 | ₩120,507 | ₩113,537 | ₩120,427 | +5.55% | 158.8만 |
|---|
| 2025.11.06 | ₩118,086 | ₩119,959 | ₩113,497 | ₩115,825 | -1.91% | 125.5만 |
|---|
| 2025.11.05 | ₩118,019 | ₩118,420 | ₩116,012 | ₩116,440 | -1.34% | 116.2만 |
|---|
| 2025.11.04 | ₩118,139 | ₩120,534 | ₩115,464 | ₩118,434 | +0.25% | 155.9만 |
|---|
| 2025.11.03 | ₩120,387 | ₩123,397 | ₩119,517 | ₩121,377 | +0.82% | 209.8만 |
|---|
| 2025.10.31 | ₩119,383 | ₩121,323 | ₩118,394 | ₩119,357 | -0.02% | 132.9만 |
|---|
| 2025.10.30 | ₩114,835 | ₩120,909 | ₩114,835 | ₩118,246 | +2.97% | 145.9만 |
|---|
| 2025.10.29 | ₩115,932 | ₩117,256 | ₩114,661 | ₩115,557 | -0.32% | 115.4만 |
|---|
| 2025.10.28 | ₩119,263 | ₩120,641 | ₩115,798 | ₩116,681 | -2.16% | 100.5만 |
|---|
| 2025.10.27 | ₩119,330 | ₩120,012 | ₩117,885 | ₩118,634 | -0.58% | 138만 |
|---|
| 2025.10.24 | ₩117,899 | ₩120,494 | ₩117,551 | ₩117,992 | +0.08% | 146.7만 |
|---|
| 2025.10.23 | ₩114,808 | ₩116,681 | ₩114,581 | ₩116,588 | +1.55% | 115.2만 |
|---|
| 2025.10.22 | ₩115,290 | ₩115,785 | ₩113,444 | ₩115,143 | -0.13% | 173.1만 |
|---|
| 2025.10.21 | ₩112,213 | ₩116,226 | ₩111,691 | ₩115,986 | +3.36% | 127.9만 |
|---|
| 2025.10.20 | ₩108,989 | ₩112,307 | ₩108,989 | ₩112,146 | +2.90% | 125.7만 |
|---|
| 2025.10.17 | ₩107,558 | ₩109,256 | ₩107,343 | ₩108,574 | +0.95% | 142.5만 |
|---|
| 2025.10.16 | ₩108,360 | ₩110,153 | ₩105,551 | ₩107,745 | -0.57% | 186만 |
|---|
| 2025.10.15 | ₩110,514 | ₩110,701 | ₩106,755 | ₩107,277 | -2.93% | 253.7만 |
|---|
| 2025.10.14 | ₩111,705 | ₩113,163 | ₩109,337 | ₩109,444 | -2.02% | 197.2만 |
|---|
| 2025.10.13 | ₩116,681 | ₩117,417 | ₩112,721 | ₩113,337 | -2.87% | 206.3만 |
|---|
| 2025.10.10 | ₩121,832 | ₩124,360 | ₩113,511 | ₩115,691 | -5.04% | 482.5만 |
|---|