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 | ₩130,894 | ₩131,830 | ₩127,601 | ₩131,469 | +0.44% | 117.1만 |
| 2026.10.08 | ₩125,005 | ₩127,815 | ₩124,469 | ₩127,494 | +1.99% | 161만 |
| 2026.10.07 | ₩125,567 | ₩126,852 | ₩124,603 | ₩124,603 | -0.77% | 94.6만 |
| 2026.10.06 | ₩128,592 | ₩131,964 | ₩126,223 | ₩126,611 | -1.54% | 152.5만 |
| 2026.10.05 | ₩123,840 | ₩127,882 | ₩123,131 | ₩127,026 | +2.57% | 257.2만 |
| 2026.10.02 | ₩123,907 | ₩126,477 | ₩123,907 | ₩125,727 | +1.47% | 176.9만 |
| 2026.10.01 | ₩125,219 | ₩125,567 | ₩120,722 | ₩123,546 | -1.34% | 136.6만 |
| 2026.09.30 | ₩118,982 | ₩124,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,729 |
| +3.15% |
| 188만 |
| 2026.09.29 | ₩117,095 | ₩119,236 | ₩116,064 | ₩118,848 | +1.50% | 160.1만 |
|---|
| 2026.09.28 | ₩114,646 | ₩118,714 | ₩113,254 | ₩117,697 | +2.66% | 191.4만 |
|---|
| 2026.09.25 | ₩121,632 | ₩123,988 | ₩116,934 | ₩117,938 | -3.04% | 176.2만 |
|---|
| 2026.09.24 | ₩121,793 | ₩122,408 | ₩119,571 | ₩122,167 | +0.31% | 161.8만 |
|---|
| 2026.09.23 | ₩119,638 | ₩122,489 | ₩118,808 | ₩122,167 | +2.11% | 152.1만 |
|---|
| 2026.09.22 | ₩121,793 | ₩122,127 | ₩117,349 | ₩119,410 | -1.96% | 144.3만 |
|---|
| 2026.09.21 | ₩117,122 | ₩120,615 | ₩116,386 | ₩120,066 | +2.51% | 123.7만 |
|---|
| 2026.09.18 | ₩119,772 | ₩120,120 | ₩115,823 | ₩116,386 | -2.83% | 326.4만 |
|---|
| 2026.09.17 | ₩114,418 | ₩120,093 | ₩112,170 | ₩119,076 | +4.07% | 199.8만 |
|---|
| 2026.09.16 | ₩112,089 | ₩115,502 | ₩111,969 | ₩113,802 | +1.53% | 197.9만 |
|---|
| 2026.09.15 | ₩111,902 | ₩117,322 | ₩111,487 | ₩113,976 | +1.85% | 155.3만 |
|---|
| 2026.09.14 | ₩113,093 | ₩115,061 | ₩111,139 | ₩113,910 | +0.72% | 237.2만 |
|---|
| 2026.09.11 | ₩111,741 | ₩113,441 | ₩109,948 | ₩111,608 | -0.12% | 235.5만 |
|---|
| 2026.09.10 | ₩115,101 | ₩118,099 | ₩111,634 | ₩111,728 | -2.93% | 210만 |
|---|
| 2026.09.09 | ₩118,299 | ₩118,915 | ₩115,114 | ₩115,877 | -2.05% | 258.6만 |
|---|
| 2026.09.08 | ₩120,427 | ₩121,244 | ₩117,911 | ₩118,340 | -1.73% | 248.8만 |
|---|
| 2026.09.04 | ₩127,333 | ₩128,484 | ₩122,395 | ₩122,877 | -3.50% | 195.7만 |
|---|
| 2026.09.03 | ₩123,131 | ₩129,114 | ₩123,131 | ₩128,658 | +4.49% | 387.8만 |
|---|
| 2026.09.02 | ₩123,131 | ₩125,139 | ₩119,571 | ₩119,892 | -2.63% | 240.7만 |
|---|
| 2026.09.01 | ₩128,163 | ₩129,809 | ₩123,265 | ₩123,653 | -3.52% | 286.2만 |
|---|
| 2026.08.31 | ₩131,161 | ₩137,077 | ₩127,628 | ₩130,559 | -0.46% | 593.8만 |
|---|
| 2026.08.28 | ₩139,044 | ₩144,545 | ₩129,582 | ₩133,718 | -3.83% | 1010.8만 |
|---|
| 2026.08.27 | ₩110,617 | ₩114,806 | ₩109,747 | ₩112,076 | +1.32% | 525.1만 |
|---|
| 2026.08.26 | ₩105,799 | ₩108,288 | ₩105,451 | ₩106,067 | +0.25% | 169.4만 |
|---|
| 2026.08.25 | ₩111,059 | ₩111,514 | ₩106,321 | ₩107,606 | -3.11% | 211.3만 |
|---|
| 2026.08.24 | ₩114,672 | ₩115,181 | ₩111,019 | ₩111,407 | -2.85% | 217만 |
|---|
| 2026.08.21 | ₩114,338 | ₩115,422 | ₩111,768 | ₩115,020 | +0.60% | 141.1만 |
|---|
| 2026.08.20 | ₩117,630 | ₩118,058 | ₩114,124 | ₩114,967 | -2.26% | 175.7만 |
|---|
| 2026.08.19 | ₩113,736 | ₩117,724 | ₩113,093 | ₩116,894 | +2.78% | 355.5만 |
|---|
| 2026.08.18 | ₩112,571 | ₩115,890 | ₩111,755 | ₩113,776 | +1.07% | 277.3만 |
|---|
| 2026.08.17 | ₩114,445 | ₩115,609 | ₩109,988 | ₩111,674 | -2.42% | 344.3만 |
|---|
| 2026.08.14 | ₩115,114 | ₩117,255 | ₩112,170 | ₩116,011 | +0.78% | 334.9만 |
|---|
| 2026.08.13 | ₩104,019 | ₩116,038 | ₩103,751 | ₩115,141 | +10.69% | 460.2만 |
|---|
| 2026.08.12 | ₩100,151 | ₩103,550 | ₩99,897 | ₩103,269 | +3.11% | 134.9만 |
|---|
| 2026.08.11 | ₩101,703 | ₩103,577 | ₩100,740 | ₩102,185 | +0.47% | 108.1만 |
|---|
| 2026.08.10 | ₩99,080 | ₩103,162 | ₩98,759 | ₩102,145 | +3.09% | 249.8만 |
|---|
| 2026.08.07 | ₩95,948 | ₩101,021 | ₩95,306 | ₩100,526 | +4.77% | 253.9만 |
|---|
| 2026.08.06 | ₩89,899 | ₩93,901 | ₩88,962 | ₩93,620 | +4.14% | 171.4만 |
|---|
| 2026.08.05 | ₩97,193 | ₩97,474 | ₩93,004 | ₩93,312 | -3.99% | 236.9만 |
|---|
| 2026.08.04 | ₩90,568 | ₩95,627 | ₩89,752 | ₩95,105 | +5.01% | 178만 |
|---|
| 2026.08.03 | ₩89,685 | ₩93,419 | ₩89,671 | ₩92,000 | +2.58% | 255.2만 |
|---|
| 2026.07.31 | ₩85,175 | ₩88,400 | ₩84,586 | ₩88,052 | +3.38% | 164만 |
|---|
| 2026.07.30 | ₩86,312 | ₩86,874 | ₩84,224 | ₩85,991 | -0.37% | 173.5만 |
|---|
| 2026.07.29 | ₩83,435 | ₩88,413 | ₩83,314 | ₩86,245 | +3.37% | 217.7만 |
|---|
| 2026.07.28 | ₩82,471 | ₩84,492 | ₩80,637 | ₩83,113 | +0.78% | 122.6만 |
|---|
| 2026.07.27 | ₩80,169 | ₩83,261 | ₩79,607 | ₩81,962 | +2.24% | 139.9만 |
|---|
| 2026.07.24 | ₩77,706 | ₩78,911 | ₩77,158 | ₩78,536 | +1.07% | 95.5만 |
|---|
| 2026.07.23 | ₩79,366 | ₩79,580 | ₩75,030 | ₩76,729 | -3.32% | 170.5만 |
|---|
| 2026.07.22 | ₩79,848 | ₩79,915 | ₩78,014 | ₩78,536 | -1.64% | 152.7만 |
|---|
| 2026.07.21 | ₩81,266 | ₩84,907 | ₩79,353 | ₩80,544 | -0.89% | 189.5만 |
|---|
| 2026.07.20 | ₩81,119 | ₩84,612 | ₩80,704 | ₩83,970 | +3.51% | 135.3만 |
|---|
| 2026.07.17 | ₩82,043 | ₩83,595 | ₩81,668 | ₩82,431 | +0.47% | 145.9만 |
|---|
| 2026.07.16 | ₩83,234 | ₩84,532 | ₩81,240 | ₩83,127 | -0.13% | 148.8만 |
|---|
| 2026.07.15 | ₩84,880 | ₩86,513 | ₩82,471 | ₩83,301 | -1.86% | 171.9만 |
|---|
| 2026.07.14 | ₩80,089 | ₩84,251 | ₩79,580 | ₩83,408 | +4.14% | 207만 |
|---|
| 2026.07.13 | ₩81,855 | ₩84,479 | ₩81,052 | ₩83,555 | +2.08% | 198.6만 |
|---|
| 2026.07.10 | ₩84,974 | ₩85,616 | ₩79,982 | ₩80,624 | -5.12% | 149.9만 |
|---|
| 2026.07.09 | ₩78,456 | ₩83,983 | ₩78,094 | ₩83,060 | +5.87% | 150.5만 |
|---|
| 2026.07.08 | ₩77,693 | ₩80,852 | ₩77,332 | ₩80,410 | +3.50% | 196만 |
|---|
| 2026.07.07 | ₩80,035 | ₩82,016 | ₩77,639 | ₩79,580 | -0.57% | 157만 |
|---|
| 2026.07.06 | ₩76,288 | ₩78,429 | ₩75,699 | ₩78,349 | +2.70% | 131.8만 |
|---|
| 2026.07.02 | ₩78,228 | ₩80,022 | ₩76,903 | ₩77,680 | -0.70% | 155.5만 |
|---|
| 2026.07.01 | ₩78,563 | ₩80,022 | ₩77,746 | ₩78,228 | -0.43% | 167.1만 |
|---|
| 2026.06.30 | ₩75,097 | ₩77,037 | ₩74,963 | ₩76,314 | +1.62% | 119.1만 |
|---|
| 2026.06.29 | ₩76,970 | ₩78,777 | ₩76,074 | ₩76,221 | -0.97% | 175.1만 |
|---|
| 2026.06.26 | ₩72,112 | ₩76,194 | ₩72,112 | ₩75,270 | +4.38% | 353.8만 |
|---|
| 2026.06.25 | ₩75,886 | ₩75,993 | ₩70,988 | ₩71,737 | -5.47% | 338.9만 |
|---|
| 2026.06.24 | ₩78,161 | ₩79,754 | ₩77,291 | ₩78,576 | +0.53% | 160.4만 |
|---|
| 2026.06.23 | ₩78,964 | ₩80,611 | ₩78,376 | ₩78,938 | -0.03% | 177.7만 |
|---|
| 2026.06.22 | ₩77,599 | ₩80,932 | ₩75,752 | ₩78,603 | +1.29% | 214.1만 |
|---|
| 2026.06.18 | ₩77,626 | ₩79,138 | ₩74,815 | ₩78,924 | +1.67% | 328.8만 |
|---|
| 2026.06.17 | ₩79,848 | ₩81,561 | ₩77,760 | ₩78,376 | -1.84% | 179.4만 |
|---|
| 2026.06.16 | ₩83,207 | ₩84,050 | ₩79,540 | ₩80,450 | -3.31% | 147.3만 |
|---|
| 2026.06.15 | ₩81,735 | ₩84,840 | ₩80,570 | ₩83,381 | +2.01% | 234.2만 |
|---|
| 2026.06.12 | ₩80,597 | ₩81,561 | ₩77,840 | ₩80,771 | +0.22% | 154만 |
|---|
| 2026.06.11 | ₩79,875 | ₩81,293 | ₩78,054 | ₩80,597 | +0.90% | 149.7만 |
|---|
| 2026.06.10 | ₩80,008 | ₩82,203 | ₩78,991 | ₩81,347 | +1.67% | 124.2만 |
|---|
| 2026.06.09 | ₩81,655 | ₩83,354 | ₩78,683 | ₩81,989 | +0.41% | 245.8만 |
|---|
| 2026.06.08 | ₩82,417 | ₩83,783 | ₩81,052 | ₩83,167 | +0.91% | 154.3만 |
|---|
| 2026.06.05 | ₩86,968 | ₩88,735 | ₩82,511 | ₩82,699 | -4.91% | 183.7만 |
|---|
| 2026.06.04 | ₩86,687 | ₩89,404 | ₩84,693 | ₩87,115 | +0.49% | 176.8만 |
|---|
| 2026.06.03 | ₩88,748 | ₩89,538 | ₩84,653 | ₩85,790 | -3.33% | 263만 |
|---|
| 2026.06.02 | ₩87,637 | ₩90,742 | ₩85,696 | ₩90,461 | +3.22% | 260만 |
|---|
| 2026.06.01 | ₩89,765 | ₩91,973 | ₩84,492 | ₩91,090 | +1.48% | 424.8만 |
|---|
| 2026.05.29 | ₩72,152 | ₩87,343 | ₩71,202 | ₩86,593 | +20.01% | 747.2만 |
|---|
| 2026.05.28 | ₩76,421 | ₩79,219 | ₩74,949 | ₩77,104 | +0.89% | 630.1만 |
|---|
| 2026.05.27 | ₩71,322 | ₩73,276 | ₩71,095 | ₩72,139 | +1.14% | 198.4만 |
|---|
| 2026.05.26 | ₩72,232 | ₩73,490 | ₩71,108 | ₩72,821 | +0.82% | 158.7만 |
|---|
| 2026.05.22 | ₩73,035 | ₩75,070 | ₩72,620 | ₩73,357 | +0.44% | 137.5만 |
|---|
| 2026.05.21 | ₩72,955 | ₩73,397 | ₩71,603 | ₩72,058 | -1.23% | 125.4만 |
|---|
| 2026.05.20 | ₩70,466 | ₩74,012 | ₩69,596 | ₩73,986 | +5.00% | 211.2만 |
|---|
| 2026.05.19 | ₩74,267 | ₩75,351 | ₩71,188 | ₩71,898 | -3.19% | 242.6만 |
|---|
| 2026.05.18 | ₩67,655 | ₩72,286 | ₩67,655 | ₩72,152 | +6.65% | 219.3만 |
|---|
| 2026.05.15 | ₩67,561 | ₩68,953 | ₩65,969 | ₩67,722 | +0.24% | 240.8만 |
|---|
| 2026.05.14 | ₩65,166 | ₩67,735 | ₩63,653 | ₩66,625 | +2.24% | 150.5만 |
|---|
| 2026.05.13 | ₩64,523 | ₩65,581 | ₩63,694 | ₩65,005 | +0.75% | 226.2만 |
|---|
| 2026.05.12 | ₩67,802 | ₩68,364 | ₩66,504 | ₩67,039 | -1.13% | 186만 |
|---|
| 2026.05.11 | ₩68,819 | ₩70,586 | ₩66,236 | ₩67,428 | -2.02% | 214.4만 |
|---|
| 2026.05.08 | ₩67,909 | ₩70,011 | ₩66,812 | ₩69,930 | +2.98% | 127만 |
|---|
| 2026.05.07 | ₩69,743 | ₩71,376 | ₩68,672 | ₩69,087 | -0.94% | 245.6만 |
|---|
| 2026.05.06 | ₩65,755 | ₩66,919 | ₩64,336 | ₩65,728 | -0.04% | 124만 |
|---|
| 2026.05.05 | ₩68,378 | ₩69,596 | ₩66,558 | ₩67,120 | -1.84% | 118만 |
|---|
| 2026.05.04 | ₩65,192 | ₩68,244 | ₩65,192 | ₩67,802 | +4.00% | 108.1만 |
|---|
| 2026.05.01 | ₩64,175 | ₩66,919 | ₩64,028 | ₩65,059 | +1.38% | 154.4만 |
|---|
| 2026.04.30 | ₩62,770 | ₩62,890 | ₩60,655 | ₩62,141 | -1.00% | 176만 |
|---|
| 2026.04.29 | ₩62,904 | ₩63,493 | ₩61,887 | ₩63,439 | +0.85% | 123.1만 |
|---|
| 2026.04.28 | ₩64,992 | ₩67,387 | ₩63,252 | ₩63,506 | -2.29% | 121.6만 |
|---|
| 2026.04.27 | ₩62,101 | ₩65,554 | ₩61,485 | ₩64,015 | +3.08% | 169만 |
|---|
| 2026.04.24 | ₩61,137 | ₩62,355 | ₩59,705 | ₩62,101 | +1.58% | 241.9만 |
|---|
| 2026.04.23 | ₩64,122 | ₩64,215 | ₩59,304 | ₩61,231 | -4.51% | 204만 |
|---|
| 2026.04.22 | ₩65,112 | ₩66,089 | ₩64,563 | ₩65,888 | +1.19% | 159.6만 |
|---|
| 2026.04.21 | ₩65,326 | ₩67,294 | ₩64,363 | ₩64,764 | -0.86% | 92.2만 |
|---|
| 2026.04.20 | ₩63,426 | ₩65,862 | ₩63,426 | ₩65,527 | +3.31% | 176.9만 |
|---|
| 2026.04.17 | ₩65,246 | ₩65,728 | ₩63,091 | ₩63,653 | -2.44% | 219.1만 |
|---|
| 2026.04.16 | ₩65,474 | ₩65,888 | ₩63,238 | ₩63,787 | -2.58% | 193만 |
|---|
| 2026.04.15 | ₩62,355 | ₩64,510 | ₩61,940 | ₩63,586 | +1.97% | 142.8만 |
|---|
| 2026.04.14 | ₩61,378 | ₩62,355 | ₩60,000 | ₩60,749 | -1.02% | 138.1만 |
|---|
| 2026.04.13 | ₩58,447 | ₩61,271 | ₩57,952 | ₩61,017 | +4.40% | 201.8만 |
|---|
| 2026.04.10 | ₩60,240 | ₩60,254 | ₩56,279 | ₩57,952 | -3.80% | 321.6만 |
|---|
| 2026.04.09 | ₩64,671 | ₩64,671 | ₩59,437 | ₩60,227 | -6.87% | 252.3만 |
|---|
| 2026.04.08 | ₩69,060 | ₩69,475 | ₩64,818 | ₩65,206 | -5.58% | 179.2만 |
|---|
| 2026.04.07 | ₩67,240 | ₩67,521 | ₩65,460 | ₩66,678 | -0.84% | 158만 |
|---|
| 2026.04.06 | ₩68,030 | ₩68,646 | ₩66,504 | ₩67,668 | -0.53% | 112.2만 |
|---|
| 2026.04.02 | ₩66,477 | ₩68,980 | ₩64,389 | ₩67,816 | +2.01% | 91만 |
|---|
| 2026.04.01 | ₩67,909 | ₩68,244 | ₩65,005 | ₩66,799 | -1.64% | 120.7만 |
|---|
| 2026.03.31 | ₩66,330 | ₩68,150 | ₩65,581 | ₩66,906 | +0.87% | 186.1만 |
|---|
| 2026.03.30 | ₩65,915 | ₩68,284 | ₩65,714 | ₩66,129 | +0.32% | 135.3만 |
|---|
| 2026.03.27 | ₩67,454 | ₩67,454 | ₩63,560 | ₩64,938 | -3.73% | 174.9만 |
|---|
| 2026.03.26 | ₩66,156 | ₩69,837 | ₩66,022 | ₩68,672 | +3.80% | 127.4만 |
|---|
| 2026.03.25 | ₩68,016 | ₩68,846 | ₩65,192 | ₩66,839 | -1.73% | 138만 |
|---|
| 2026.03.24 | ₩69,596 | ₩69,596 | ₩66,317 | ₩66,477 | -4.48% | 203.9만 |
|---|
| 2026.03.23 | ₩71,349 | ₩72,554 | ₩70,104 | ₩70,787 | -0.79% | 183.2만 |
|---|
| 2026.03.20 | ₩72,273 | ₩72,968 | ₩70,452 | ₩71,349 | -1.28% | 782.1만 |
|---|
| 2026.03.19 | ₩74,267 | ₩76,127 | ₩72,326 | ₩73,812 | -0.61% | 161.9만 |
|---|
| 2026.03.18 | ₩73,571 | ₩75,766 | ₩72,955 | ₩74,628 | +1.44% | 173.6만 |
|---|
| 2026.03.17 | ₩71,550 | ₩75,391 | ₩71,001 | ₩74,146 | +3.63% | 230.5만 |
|---|
| 2026.03.16 | ₩70,760 | ₩72,473 | ₩69,582 | ₩71,523 | +1.08% | 275.8만 |
|---|
| 2026.03.13 | ₩68,993 | ₩70,385 | ₩68,164 | ₩68,913 | -0.12% | 203.6만 |
|---|
| 2026.03.12 | ₩70,332 | ₩73,049 | ₩68,819 | ₩69,194 | -1.62% | 146.6만 |
|---|
| 2026.03.11 | ₩70,252 | ₩72,540 | ₩68,472 | ₩70,733 | +0.69% | 155만 |
|---|
| 2026.03.10 | ₩71,737 | ₩72,032 | ₩67,762 | ₩69,395 | -3.26% | 206.5만 |
|---|
| 2026.03.09 | ₩70,800 | ₩71,577 | ₩68,672 | ₩71,269 | +0.66% | 256.1만 |
|---|
| 2026.03.06 | ₩70,666 | ₩72,634 | ₩69,341 | ₩71,911 | +1.76% | 223.1만 |
|---|
| 2026.03.05 | ₩70,131 | ₩73,584 | ₩69,636 | ₩70,961 | +1.18% | 276.4만 |
|---|
| 2026.03.04 | ₩70,318 | ₩71,496 | ₩69,194 | ₩69,395 | -1.31% | 260.5만 |
|---|
| 2026.03.03 | ₩68,324 | ₩71,951 | ₩67,709 | ₩70,506 | +3.19% | 289.8만 |
|---|
| 2026.03.02 | ₩68,472 | ₩73,584 | ₩68,472 | ₩70,827 | +3.44% | 281만 |
|---|
| 2026.02.27 | ₩73,745 | ₩73,745 | ₩66,785 | ₩69,689 | -5.50% | 738.8만 |
|---|
| 2026.02.26 | ₩78,951 | ₩83,113 | ₩78,951 | ₩82,417 | +4.39% | 408.8만 |
|---|
| 2026.02.25 | ₩75,592 | ₩78,188 | ₩73,236 | ₩77,626 | +2.69% | 229.9만 |
|---|
| 2026.02.24 | ₩72,032 | ₩77,599 | ₩71,296 | ₩75,458 | +4.76% | 308.4만 |
|---|
| 2026.02.23 | ₩75,926 | ₩76,194 | ₩70,573 | ₩71,389 | -5.98% | 432.8만 |
|---|
| 2026.02.20 | ₩83,033 | ₩86,593 | ₩77,399 | ₩77,787 | -6.32% | 267.4만 |
|---|
| 2026.02.19 | ₩81,467 | ₩83,394 | ₩80,370 | ₩83,060 | +1.95% | 151.2만 |
|---|
| 2026.02.18 | ₩80,798 | ₩82,551 | ₩79,165 | ₩81,681 | +1.09% | 159.8만 |
|---|
| 2026.02.17 | ₩81,989 | ₩82,980 | ₩78,764 | ₩80,892 | -1.34% | 314.9만 |
|---|
| 2026.02.13 | ₩82,297 | ₩84,532 | ₩80,624 | ₩82,404 | +0.13% | 194.5만 |
|---|
| 2026.02.12 | ₩82,471 | ₩83,649 | ₩77,024 | ₩80,811 | -2.01% | 246.9만 |
|---|
| 2026.02.11 | ₩84,706 | ₩84,706 | ₩80,999 | ₩82,779 | -2.28% | 152.9만 |
|---|
| 2026.02.10 | ₩85,656 | ₩87,637 | ₩83,916 | ₩84,827 | -0.97% | 167.3만 |
|---|
| 2026.02.09 | ₩80,303 | ₩83,167 | ₩78,978 | ₩82,083 | +2.22% | 232.2만 |
|---|
| 2026.02.06 | ₩78,161 | ₩80,343 | ₩76,301 | ₩79,125 | +1.23% | 211.8만 |
|---|
| 2026.02.05 | ₩79,232 | ₩81,200 | ₩75,886 | ₩76,502 | -3.45% | 191.7만 |
|---|
| 2026.02.04 | ₩78,991 | ₩82,578 | ₩76,649 | ₩80,811 | +2.30% | 260.1만 |
|---|
| 2026.02.03 | ₩86,111 | ₩86,111 | ₩78,616 | ₩80,330 | -6.71% | 297.7만 |
|---|
| 2026.02.02 | ₩88,320 | ₩89,712 | ₩86,031 | ₩87,637 | -0.77% | 235.4만 |
|---|
| 2026.01.30 | ₩90,006 | ₩92,067 | ₩87,717 | ₩88,239 | -1.96% | 171.7만 |
|---|
| 2026.01.29 | ₩95,453 | ₩96,216 | ₩87,517 | ₩90,635 | -5.05% | 248.9만 |
|---|
| 2026.01.28 | ₩100,793 | ₩101,918 | ₩98,063 | ₩98,210 | -2.56% | 79.1만 |
|---|
| 2026.01.27 | ₩100,820 | ₩101,329 | ₩98,692 | ₩99,335 | -1.47% | 172만 |
|---|
| 2026.01.26 | ₩96,484 | ₩101,382 | ₩96,484 | ₩100,593 | +4.26% | 177.7만 |
|---|
| 2026.01.23 | ₩95,989 | ₩97,140 | ₩95,333 | ₩96,069 | +0.08% | 114.3만 |
|---|
| 2026.01.22 | ₩94,490 | ₩96,698 | ₩93,954 | ₩96,096 | +1.70% | 111.8만 |
|---|
| 2026.01.21 | ₩93,325 | ₩93,700 | ₩90,970 | ₩93,044 | -0.30% | 139.1만 |
|---|
| 2026.01.20 | ₩95,025 | ₩96,551 | ₩92,830 | ₩93,111 | -2.01% | 145.2만 |
|---|
| 2026.01.16 | ₩98,786 | ₩100,285 | ₩95,319 | ₩95,534 | -3.29% | 225.6만 |
|---|
| 2026.01.15 | ₩97,568 | ₩102,279 | ₩97,407 | ₩97,447 | -0.12% | 193.1만 |
|---|
| 2026.01.14 | ₩101,008 | ₩101,008 | ₩96,738 | ₩96,979 | -3.99% | 104.5만 |
|---|
| 2026.01.13 | ₩103,524 | ₩104,260 | ₩99,468 | ₩100,834 | -2.60% | 135.5만 |
|---|
| 2026.01.12 | ₩104,742 | ₩105,317 | ₩102,239 | ₩102,640 | -2.01% | 112.8만 |
|---|
| 2026.01.09 | ₩105,277 | ₩107,967 | ₩104,929 | ₩105,223 | -0.05% | 139.8만 |
|---|
| 2026.01.08 | ₩102,507 | ₩105,893 | ₩99,629 | ₩105,036 | +2.47% | 166.8만 |
|---|
| 2026.01.07 | ₩101,543 | ₩104,126 | ₩101,141 | ₩103,189 | +1.62% | 80.3만 |
|---|
| 2026.01.06 | ₩99,709 | ₩101,302 | ₩98,746 | ₩101,195 | +1.49% | 107.1만 |
|---|
| 2026.01.05 | ₩97,541 | ₩101,195 | ₩97,247 | ₩99,455 | +1.96% | 116.6만 |
|---|
| 2026.01.02 | ₩100,967 | ₩101,168 | ₩96,270 | ₩97,113 | -3.82% | 135.5만 |
|---|
| 2025.12.31 | ₩101,904 | ₩102,346 | ₩100,860 | ₩100,967 | -0.92% | 70.3만 |
|---|
| 2025.12.30 | ₩102,453 | ₩103,443 | ₩102,399 | ₩102,560 | +0.10% | 70.3만 |
|---|
| 2025.12.29 | ₩102,225 | ₩103,283 | ₩101,757 | ₩103,176 | +0.93% | 115.2만 |
|---|
| 2025.12.26 | ₩102,721 | ₩103,524 | ₩102,266 | ₩103,015 | +0.29% | 54.6만 |
|---|
| 2025.12.24 | ₩103,350 | ₩103,350 | ₩102,038 | ₩102,788 | -0.54% | 37.1만 |
|---|
| 2025.12.23 | ₩104,742 | ₩104,902 | ₩101,463 | ₩103,042 | -1.62% | 123.7만 |
|---|
| 2025.12.22 | ₩102,921 | ₩105,438 | ₩102,413 | ₩104,969 | +1.99% | 86만 |
|---|
| 2025.12.19 | ₩101,530 | ₩102,600 | ₩99,923 | ₩102,279 | +0.74% | 181.7만 |
|---|
| 2025.12.18 | ₩100,499 | ₩104,287 | ₩100,459 | ₩101,944 | +1.44% | 161.3만 |
|---|
| 2025.12.17 | ₩99,897 | ₩102,011 | ₩98,946 | ₩99,736 | -0.16% | 138.3만 |
|---|
| 2025.12.16 | ₩98,304 | ₩100,713 | ₩98,291 | ₩100,352 | +2.08% | 141.7만 |
|---|
| 2025.12.15 | ₩101,944 | ₩102,252 | ₩98,250 | ₩98,665 | -3.22% | 174.3만 |
|---|
| 2025.12.12 | ₩105,852 | ₩106,870 | ₩101,503 | ₩102,132 | -3.51% | 156.9만 |
|---|
| 2025.12.11 | ₩104,353 | ₩106,896 | ₩104,126 | ₩106,120 | +1.69% | 188.9만 |
|---|
| 2025.12.10 | ₩99,723 | ₩106,160 | ₩99,067 | ₩105,558 | +5.85% | 220.8만 |
|---|
| 2025.12.09 | ₩100,151 | ₩101,703 | ₩98,933 | ₩99,964 | -0.19% | 201.4만 |
|---|
| 2025.12.08 | ₩99,843 | ₩102,185 | ₩99,709 | ₩101,115 | +1.27% | 309.7만 |
|---|
| 2025.12.05 | ₩99,080 | ₩100,459 | ₩98,679 | ₩99,937 | +0.86% | 147만 |
|---|
| 2025.12.04 | ₩100,379 | ₩101,021 | ₩98,157 | ₩98,679 | -1.69% | 167.2만 |
|---|
| 2025.12.03 | ₩98,371 | ₩101,048 | ₩98,143 | ₩100,405 | +2.07% | 193.3만 |
|---|
| 2025.12.02 | ₩96,363 | ₩98,291 | ₩96,122 | ₩96,711 | +0.36% | 175.5만 |
|---|
| 2025.12.01 | ₩92,884 | ₩95,319 | ₩92,884 | ₩95,145 | +2.44% | 191만 |
|---|
| 2025.11.28 | ₩93,646 | ₩95,386 | ₩93,646 | ₩94,396 | +0.80% | 93.7만 |
|---|
| 2025.11.26 | ₩92,669 | ₩94,998 | ₩92,228 | ₩93,606 | +1.01% | 217.3만 |
|---|
| 2025.11.25 | ₩92,696 | ₩93,807 | ₩91,144 | ₩93,058 | +0.39% | 377.9만 |
|---|
| 2025.11.24 | ₩94,369 | ₩95,346 | ₩92,188 | ₩92,442 | -2.04% | 349.4만 |
|---|
| 2025.11.21 | ₩97,113 | ₩101,717 | ₩92,054 | ₩93,740 | -3.47% | 894.5만 |
|---|
| 2025.11.20 | ₩119,290 | ₩121,913 | ₩109,520 | ₩109,854 | -7.91% | 376.4만 |
|---|
| 2025.11.19 | ₩117,844 | ₩120,240 | ₩117,162 | ₩118,152 | +0.26% | 155.1만 |
|---|
| 2025.11.18 | ₩116,466 | ₩119,089 | ₩115,609 | ₩118,527 | +1.77% | 166.3만 |
|---|
| 2025.11.17 | ₩120,735 | ₩121,793 | ₩116,024 | ₩117,028 | -3.07% | 195.9만 |
|---|
| 2025.11.14 | ₩118,420 | ₩123,492 | ₩117,122 | ₩121,565 | +2.66% | 125.5만 |
|---|
| 2025.11.13 | ₩122,301 | ₩125,701 | ₩121,070 | ₩122,194 | -0.09% | 125.6만 |
|---|
| 2025.11.12 | ₩126,985 | ₩128,578 | ₩123,439 | ₩123,747 | -2.55% | 148.4만 |
|---|
| 2025.11.11 | ₩123,947 | ₩127,159 | ₩123,947 | ₩126,437 | +2.01% | 141.4만 |
|---|
| 2025.11.10 | ₩120,441 | ₩124,898 | ₩120,294 | ₩124,563 | +3.42% | 190.2만 |
|---|
| 2025.11.07 | ₩114,150 | ₩120,561 | ₩113,588 | ₩120,481 | +5.55% | 158.8만 |
|---|
| 2025.11.06 | ₩118,139 | ₩120,013 | ₩113,548 | ₩115,877 | -1.91% | 125.5만 |
|---|
| 2025.11.05 | ₩118,072 | ₩118,473 | ₩116,064 | ₩116,493 | -1.34% | 116.2만 |
|---|
| 2025.11.04 | ₩118,192 | ₩120,588 | ₩115,516 | ₩118,487 | +0.25% | 155.9만 |
|---|
| 2025.11.03 | ₩120,441 | ₩123,452 | ₩119,571 | ₩121,431 | +0.82% | 209.8만 |
|---|
| 2025.10.31 | ₩119,437 | ₩121,378 | ₩118,447 | ₩119,410 | -0.02% | 132.9만 |
|---|
| 2025.10.30 | ₩114,887 | ₩120,963 | ₩114,887 | ₩118,299 | +2.97% | 145.9만 |
|---|
| 2025.10.29 | ₩115,984 | ₩117,309 | ₩114,713 | ₩115,609 | -0.32% | 115.4만 |
|---|
| 2025.10.28 | ₩119,317 | ₩120,695 | ₩115,850 | ₩116,734 | -2.16% | 100.5만 |
|---|
| 2025.10.27 | ₩119,383 | ₩120,066 | ₩117,938 | ₩118,688 | -0.58% | 138만 |
|---|
| 2025.10.24 | ₩117,951 | ₩120,548 | ₩117,603 | ₩118,045 | +0.08% | 146.7만 |
|---|
| 2025.10.23 | ₩114,860 | ₩116,734 | ₩114,632 | ₩116,640 | +1.55% | 115.2만 |
|---|
| 2025.10.22 | ₩115,342 | ₩115,837 | ₩113,495 | ₩115,194 | -0.13% | 173.1만 |
|---|
| 2025.10.21 | ₩112,263 | ₩116,278 | ₩111,741 | ₩116,038 | +3.36% | 127.9만 |
|---|
| 2025.10.20 | ₩109,038 | ₩112,357 | ₩109,038 | ₩112,196 | +2.90% | 125.7만 |
|---|
| 2025.10.17 | ₩107,606 | ₩109,305 | ₩107,392 | ₩108,623 | +0.95% | 142.5만 |
|---|
| 2025.10.16 | ₩108,409 | ₩110,202 | ₩105,598 | ₩107,793 | -0.57% | 186만 |
|---|
| 2025.10.15 | ₩110,564 | ₩110,751 | ₩106,803 | ₩107,325 | -2.93% | 253.7만 |
|---|
| 2025.10.14 | ₩111,755 | ₩113,214 | ₩109,386 | ₩109,493 | -2.02% | 197.2만 |
|---|
| 2025.10.13 | ₩116,734 | ₩117,470 | ₩112,772 | ₩113,388 | -2.87% | 206.3만 |
|---|
| 2025.10.10 | ₩121,886 | ₩124,416 | ₩113,562 | ₩115,743 | -5.04% | 482.5만 |
|---|