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 | ₩131,163 | ₩132,102 | ₩127,864 | ₩131,740 | +0.44% | 117.1만 |
| 2026.10.08 | ₩125,262 | ₩128,079 | ₩124,726 | ₩127,757 | +1.99% | 161만 |
| 2026.10.07 | ₩125,826 | ₩127,113 | ₩124,860 | ₩124,860 | -0.77% | 94.6만 |
| 2026.10.06 | ₩128,857 | ₩132,236 | ₩126,483 | ₩126,872 | -1.54% | 152.5만 |
| 2026.10.05 | ₩124,096 | ₩128,146 | ₩123,385 | ₩127,288 | +2.57% | 257.2만 |
| 2026.10.02 | ₩124,163 | ₩126,738 | ₩124,163 | ₩125,987 | +1.47% | 176.9만 |
| 2026.10.01 | ₩125,477 | ₩125,826 | ₩120,971 | ₩123,801 | -1.34% | 136.6만 |
| 2026.09.30 | ₩119,227 | ₩124,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,983 |
| +3.15% |
| 188만 |
| 2026.09.29 | ₩117,336 | ₩119,482 | ₩116,304 | ₩119,093 | +1.50% | 160.1만 |
|---|
| 2026.09.28 | ₩114,882 | ₩118,959 | ₩113,487 | ₩117,940 | +2.66% | 191.4만 |
|---|
| 2026.09.25 | ₩121,883 | ₩124,243 | ₩117,175 | ₩118,181 | -3.04% | 176.2만 |
|---|
| 2026.09.24 | ₩122,044 | ₩122,661 | ₩119,817 | ₩122,419 | +0.31% | 161.8만 |
|---|
| 2026.09.23 | ₩119,885 | ₩122,741 | ₩119,053 | ₩122,419 | +2.11% | 152.1만 |
|---|
| 2026.09.22 | ₩122,044 | ₩122,379 | ₩117,591 | ₩119,657 | -1.96% | 144.3만 |
|---|
| 2026.09.21 | ₩117,363 | ₩120,864 | ₩116,626 | ₩120,314 | +2.51% | 123.7만 |
|---|
| 2026.09.18 | ₩120,019 | ₩120,367 | ₩116,062 | ₩116,626 | -2.83% | 326.4만 |
|---|
| 2026.09.17 | ₩114,654 | ₩120,340 | ₩112,401 | ₩119,321 | +4.07% | 199.8만 |
|---|
| 2026.09.16 | ₩112,320 | ₩115,740 | ₩112,200 | ₩114,037 | +1.53% | 197.9만 |
|---|
| 2026.09.15 | ₩112,133 | ₩117,564 | ₩111,717 | ₩114,211 | +1.85% | 155.3만 |
|---|
| 2026.09.14 | ₩113,326 | ₩115,298 | ₩111,368 | ₩114,144 | +0.72% | 237.2만 |
|---|
| 2026.09.11 | ₩111,972 | ₩113,675 | ₩110,175 | ₩111,838 | -0.12% | 235.5만 |
|---|
| 2026.09.10 | ₩115,338 | ₩118,342 | ₩111,864 | ₩111,958 | -2.93% | 210만 |
|---|
| 2026.09.09 | ₩118,543 | ₩119,160 | ₩115,351 | ₩116,116 | -2.05% | 258.6만 |
|---|
| 2026.09.08 | ₩120,676 | ₩121,494 | ₩118,154 | ₩118,584 | -1.73% | 248.8만 |
|---|
| 2026.09.04 | ₩127,596 | ₩128,749 | ₩122,647 | ₩123,130 | -3.50% | 195.7만 |
|---|
| 2026.09.03 | ₩123,385 | ₩129,380 | ₩123,385 | ₩128,924 | +4.49% | 387.8만 |
|---|
| 2026.09.02 | ₩123,385 | ₩125,397 | ₩119,817 | ₩120,139 | -2.63% | 240.7만 |
|---|
| 2026.09.01 | ₩128,428 | ₩130,077 | ₩123,519 | ₩123,908 | -3.52% | 286.2만 |
|---|
| 2026.08.31 | ₩131,432 | ₩137,360 | ₩127,891 | ₩130,828 | -0.46% | 593.8만 |
|---|
| 2026.08.28 | ₩139,331 | ₩144,843 | ₩129,849 | ₩133,993 | -3.83% | 1010.8만 |
|---|
| 2026.08.27 | ₩110,845 | ₩115,043 | ₩109,973 | ₩112,307 | +1.32% | 525.1만 |
|---|
| 2026.08.26 | ₩106,017 | ₩108,512 | ₩105,668 | ₩106,285 | +0.25% | 169.4만 |
|---|
| 2026.08.25 | ₩111,288 | ₩111,744 | ₩106,540 | ₩107,828 | -3.11% | 211.3만 |
|---|
| 2026.08.24 | ₩114,909 | ₩115,419 | ₩111,248 | ₩111,636 | -2.85% | 217만 |
|---|
| 2026.08.21 | ₩114,574 | ₩115,660 | ₩111,999 | ₩115,258 | +0.60% | 141.1만 |
|---|
| 2026.08.20 | ₩117,873 | ₩118,302 | ₩114,359 | ₩115,204 | -2.26% | 175.7만 |
|---|
| 2026.08.19 | ₩113,970 | ₩117,967 | ₩113,326 | ₩117,135 | +2.78% | 355.5만 |
|---|
| 2026.08.18 | ₩112,803 | ₩116,129 | ₩111,985 | ₩114,010 | +1.07% | 277.3만 |
|---|
| 2026.08.17 | ₩114,681 | ₩115,848 | ₩110,215 | ₩111,905 | -2.42% | 344.3만 |
|---|
| 2026.08.14 | ₩115,351 | ₩117,497 | ₩112,401 | ₩116,250 | +0.78% | 334.9만 |
|---|
| 2026.08.13 | ₩104,233 | ₩116,277 | ₩103,965 | ₩115,378 | +10.69% | 460.2만 |
|---|
| 2026.08.12 | ₩100,358 | ₩103,764 | ₩100,103 | ₩103,482 | +3.11% | 134.9만 |
|---|
| 2026.08.11 | ₩101,913 | ₩103,791 | ₩100,948 | ₩102,396 | +0.47% | 108.1만 |
|---|
| 2026.08.10 | ₩99,285 | ₩103,375 | ₩98,963 | ₩102,356 | +3.09% | 249.8만 |
|---|
| 2026.08.07 | ₩96,146 | ₩101,229 | ₩95,503 | ₩100,733 | +4.77% | 253.9만 |
|---|
| 2026.08.06 | ₩90,084 | ₩94,094 | ₩89,146 | ₩93,813 | +4.14% | 171.4만 |
|---|
| 2026.08.05 | ₩97,394 | ₩97,675 | ₩93,196 | ₩93,504 | -3.99% | 236.9만 |
|---|
| 2026.08.04 | ₩90,755 | ₩95,824 | ₩89,937 | ₩95,301 | +5.01% | 178만 |
|---|
| 2026.08.03 | ₩89,870 | ₩93,612 | ₩89,856 | ₩92,190 | +2.58% | 255.2만 |
|---|
| 2026.07.31 | ₩85,350 | ₩88,582 | ₩84,760 | ₩88,234 | +3.38% | 164만 |
|---|
| 2026.07.30 | ₩86,490 | ₩87,053 | ₩84,398 | ₩86,168 | -0.37% | 173.5만 |
|---|
| 2026.07.29 | ₩83,607 | ₩88,596 | ₩83,486 | ₩86,423 | +3.37% | 217.7만 |
|---|
| 2026.07.28 | ₩82,641 | ₩84,666 | ₩80,804 | ₩83,285 | +0.78% | 122.6만 |
|---|
| 2026.07.27 | ₩80,334 | ₩83,432 | ₩79,771 | ₩82,131 | +2.24% | 139.9만 |
|---|
| 2026.07.24 | ₩77,867 | ₩79,074 | ₩77,317 | ₩78,698 | +1.07% | 95.5만 |
|---|
| 2026.07.23 | ₩79,530 | ₩79,744 | ₩75,184 | ₩76,888 | -3.32% | 170.5만 |
|---|
| 2026.07.22 | ₩80,012 | ₩80,079 | ₩78,175 | ₩78,698 | -1.64% | 152.7만 |
|---|
| 2026.07.21 | ₩81,434 | ₩85,082 | ₩79,516 | ₩80,710 | -0.89% | 189.5만 |
|---|
| 2026.07.20 | ₩81,286 | ₩84,787 | ₩80,871 | ₩84,143 | +3.51% | 135.3만 |
|---|
| 2026.07.17 | ₩82,212 | ₩83,768 | ₩81,836 | ₩82,601 | +0.47% | 145.9만 |
|---|
| 2026.07.16 | ₩83,405 | ₩84,706 | ₩81,407 | ₩83,298 | -0.13% | 148.8만 |
|---|
| 2026.07.15 | ₩85,055 | ₩86,691 | ₩82,641 | ₩83,473 | -1.86% | 171.9만 |
|---|
| 2026.07.14 | ₩80,254 | ₩84,425 | ₩79,744 | ₩83,580 | +4.14% | 207만 |
|---|
| 2026.07.13 | ₩82,024 | ₩84,653 | ₩81,219 | ₩83,727 | +2.08% | 198.6만 |
|---|
| 2026.07.10 | ₩85,149 | ₩85,793 | ₩80,147 | ₩80,790 | -5.12% | 149.9만 |
|---|
| 2026.07.09 | ₩78,618 | ₩84,157 | ₩78,256 | ₩83,231 | +5.87% | 150.5만 |
|---|
| 2026.07.08 | ₩77,853 | ₩81,018 | ₩77,491 | ₩80,576 | +3.50% | 196만 |
|---|
| 2026.07.07 | ₩80,200 | ₩82,185 | ₩77,800 | ₩79,744 | -0.57% | 157만 |
|---|
| 2026.07.06 | ₩76,445 | ₩78,591 | ₩75,855 | ₩78,510 | +2.70% | 131.8만 |
|---|
| 2026.07.02 | ₩78,390 | ₩80,187 | ₩77,062 | ₩77,840 | -0.70% | 155.5만 |
|---|
| 2026.07.01 | ₩78,725 | ₩80,187 | ₩77,907 | ₩78,390 | -0.43% | 167.1만 |
|---|
| 2026.06.30 | ₩75,251 | ₩77,196 | ₩75,117 | ₩76,472 | +1.62% | 119.1만 |
|---|
| 2026.06.29 | ₩77,129 | ₩78,940 | ₩76,230 | ₩76,378 | -0.97% | 175.1만 |
|---|
| 2026.06.26 | ₩72,261 | ₩76,351 | ₩72,261 | ₩75,426 | +4.38% | 353.8만 |
|---|
| 2026.06.25 | ₩76,043 | ₩76,150 | ₩71,134 | ₩71,885 | -5.47% | 338.9만 |
|---|
| 2026.06.24 | ₩78,323 | ₩79,919 | ₩77,451 | ₩78,738 | +0.53% | 160.4만 |
|---|
| 2026.06.23 | ₩79,127 | ₩80,777 | ₩78,537 | ₩79,100 | -0.03% | 177.7만 |
|---|
| 2026.06.22 | ₩77,759 | ₩81,099 | ₩75,909 | ₩78,765 | +1.29% | 214.1만 |
|---|
| 2026.06.18 | ₩77,786 | ₩79,302 | ₩74,970 | ₩79,087 | +1.67% | 328.8만 |
|---|
| 2026.06.17 | ₩80,012 | ₩81,729 | ₩77,920 | ₩78,537 | -1.84% | 179.4만 |
|---|
| 2026.06.16 | ₩83,379 | ₩84,224 | ₩79,704 | ₩80,616 | -3.31% | 147.3만 |
|---|
| 2026.06.15 | ₩81,903 | ₩85,015 | ₩80,737 | ₩83,553 | +2.01% | 234.2만 |
|---|
| 2026.06.12 | ₩80,763 | ₩81,729 | ₩78,001 | ₩80,938 | +0.22% | 154만 |
|---|
| 2026.06.11 | ₩80,039 | ₩81,461 | ₩78,215 | ₩80,763 | +0.90% | 149.7만 |
|---|
| 2026.06.10 | ₩80,173 | ₩82,373 | ₩79,154 | ₩81,514 | +1.67% | 124.2만 |
|---|
| 2026.06.09 | ₩81,823 | ₩83,526 | ₩78,846 | ₩82,158 | +0.41% | 245.8만 |
|---|
| 2026.06.08 | ₩82,587 | ₩83,955 | ₩81,219 | ₩83,338 | +0.91% | 154.3만 |
|---|
| 2026.06.05 | ₩87,147 | ₩88,918 | ₩82,681 | ₩82,869 | -4.91% | 183.7만 |
|---|
| 2026.06.04 | ₩86,866 | ₩89,588 | ₩84,867 | ₩87,295 | +0.49% | 176.8만 |
|---|
| 2026.06.03 | ₩88,931 | ₩89,722 | ₩84,827 | ₩85,967 | -3.33% | 263만 |
|---|
| 2026.06.02 | ₩87,818 | ₩90,929 | ₩85,873 | ₩90,648 | +3.22% | 260만 |
|---|
| 2026.06.01 | ₩89,950 | ₩92,163 | ₩84,666 | ₩91,278 | +1.48% | 424.8만 |
|---|
| 2026.05.29 | ₩72,301 | ₩87,523 | ₩71,349 | ₩86,772 | +20.01% | 747.2만 |
|---|
| 2026.05.28 | ₩76,579 | ₩79,382 | ₩75,104 | ₩77,263 | +0.89% | 630.1만 |
|---|
| 2026.05.27 | ₩71,469 | ₩73,427 | ₩71,241 | ₩72,287 | +1.14% | 198.4만 |
|---|
| 2026.05.26 | ₩72,381 | ₩73,642 | ₩71,255 | ₩72,971 | +0.82% | 158.7만 |
|---|
| 2026.05.22 | ₩73,186 | ₩75,225 | ₩72,770 | ₩73,508 | +0.44% | 137.5만 |
|---|
| 2026.05.21 | ₩73,106 | ₩73,548 | ₩71,751 | ₩72,207 | -1.23% | 125.4만 |
|---|
| 2026.05.20 | ₩70,611 | ₩74,165 | ₩69,739 | ₩74,138 | +5.00% | 211.2만 |
|---|
| 2026.05.19 | ₩74,420 | ₩75,506 | ₩71,335 | ₩72,046 | -3.19% | 242.6만 |
|---|
| 2026.05.18 | ₩67,795 | ₩72,435 | ₩67,795 | ₩72,301 | +6.65% | 219.3만 |
|---|
| 2026.05.15 | ₩67,701 | ₩69,096 | ₩66,105 | ₩67,862 | +0.24% | 240.8만 |
|---|
| 2026.05.14 | ₩65,300 | ₩67,875 | ₩63,785 | ₩66,762 | +2.24% | 150.5만 |
|---|
| 2026.05.13 | ₩64,656 | ₩65,716 | ₩63,825 | ₩65,139 | +0.75% | 226.2만 |
|---|
| 2026.05.12 | ₩67,942 | ₩68,505 | ₩66,641 | ₩67,178 | -1.13% | 186만 |
|---|
| 2026.05.11 | ₩68,961 | ₩70,732 | ₩66,373 | ₩67,567 | -2.02% | 214.4만 |
|---|
| 2026.05.08 | ₩68,049 | ₩70,155 | ₩66,950 | ₩70,075 | +2.98% | 127만 |
|---|
| 2026.05.07 | ₩69,887 | ₩71,523 | ₩68,814 | ₩69,230 | -0.94% | 245.6만 |
|---|
| 2026.05.06 | ₩65,890 | ₩67,057 | ₩64,469 | ₩65,863 | -0.04% | 124만 |
|---|
| 2026.05.05 | ₩68,519 | ₩69,739 | ₩66,695 | ₩67,258 | -1.84% | 118만 |
|---|
| 2026.05.04 | ₩65,327 | ₩68,385 | ₩65,327 | ₩67,942 | +4.00% | 108.1만 |
|---|
| 2026.05.01 | ₩64,308 | ₩67,057 | ₩64,160 | ₩65,193 | +1.38% | 154.4만 |
|---|
| 2026.04.30 | ₩62,899 | ₩63,020 | ₩60,780 | ₩62,269 | -1.00% | 176만 |
|---|
| 2026.04.29 | ₩63,034 | ₩63,624 | ₩62,014 | ₩63,570 | +0.85% | 123.1만 |
|---|
| 2026.04.28 | ₩65,126 | ₩67,526 | ₩63,382 | ₩63,637 | -2.29% | 121.6만 |
|---|
| 2026.04.27 | ₩62,229 | ₩65,689 | ₩61,612 | ₩64,147 | +3.08% | 169만 |
|---|
| 2026.04.24 | ₩61,263 | ₩62,484 | ₩59,828 | ₩62,229 | +1.58% | 241.9만 |
|---|
| 2026.04.23 | ₩64,254 | ₩64,348 | ₩59,426 | ₩61,357 | -4.51% | 204만 |
|---|
| 2026.04.22 | ₩65,246 | ₩66,225 | ₩64,697 | ₩66,024 | +1.19% | 159.6만 |
|---|
| 2026.04.21 | ₩65,461 | ₩67,433 | ₩64,495 | ₩64,898 | -0.86% | 92.2만 |
|---|
| 2026.04.20 | ₩63,557 | ₩65,997 | ₩63,557 | ₩65,662 | +3.31% | 176.9만 |
|---|
| 2026.04.17 | ₩65,381 | ₩65,863 | ₩63,221 | ₩63,785 | -2.44% | 219.1만 |
|---|
| 2026.04.16 | ₩65,609 | ₩66,024 | ₩63,369 | ₩63,919 | -2.58% | 193만 |
|---|
| 2026.04.15 | ₩62,484 | ₩64,643 | ₩62,068 | ₩63,718 | +1.97% | 142.8만 |
|---|
| 2026.04.14 | ₩61,505 | ₩62,484 | ₩60,123 | ₩60,874 | -1.02% | 138.1만 |
|---|
| 2026.04.13 | ₩58,568 | ₩61,397 | ₩58,071 | ₩61,143 | +4.40% | 201.8만 |
|---|
| 2026.04.10 | ₩60,365 | ₩60,378 | ₩56,395 | ₩58,071 | -3.80% | 321.6만 |
|---|
| 2026.04.09 | ₩64,804 | ₩64,804 | ₩59,560 | ₩60,351 | -6.87% | 252.3만 |
|---|
| 2026.04.08 | ₩69,203 | ₩69,619 | ₩64,951 | ₩65,340 | -5.58% | 179.2만 |
|---|
| 2026.04.07 | ₩67,379 | ₩67,661 | ₩65,595 | ₩66,816 | -0.84% | 158만 |
|---|
| 2026.04.06 | ₩68,170 | ₩68,787 | ₩66,641 | ₩67,808 | -0.53% | 112.2만 |
|---|
| 2026.04.02 | ₩66,614 | ₩69,122 | ₩64,522 | ₩67,956 | +2.01% | 91만 |
|---|
| 2026.04.01 | ₩68,049 | ₩68,385 | ₩65,139 | ₩66,936 | -1.64% | 120.7만 |
|---|
| 2026.03.31 | ₩66,467 | ₩68,291 | ₩65,716 | ₩67,044 | +0.87% | 186.1만 |
|---|
| 2026.03.30 | ₩66,051 | ₩68,425 | ₩65,850 | ₩66,266 | +0.32% | 135.3만 |
|---|
| 2026.03.27 | ₩67,593 | ₩67,593 | ₩63,691 | ₩65,072 | -3.73% | 174.9만 |
|---|
| 2026.03.26 | ₩66,293 | ₩69,981 | ₩66,158 | ₩68,814 | +3.80% | 127.4만 |
|---|
| 2026.03.25 | ₩68,157 | ₩68,988 | ₩65,327 | ₩66,977 | -1.73% | 138만 |
|---|
| 2026.03.24 | ₩69,739 | ₩69,739 | ₩66,453 | ₩66,614 | -4.48% | 203.9만 |
|---|
| 2026.03.23 | ₩71,496 | ₩72,703 | ₩70,249 | ₩70,933 | -0.79% | 183.2만 |
|---|
| 2026.03.20 | ₩72,422 | ₩73,119 | ₩70,598 | ₩71,496 | -1.28% | 782.1만 |
|---|
| 2026.03.19 | ₩74,420 | ₩76,284 | ₩72,475 | ₩73,964 | -0.61% | 161.9만 |
|---|
| 2026.03.18 | ₩73,722 | ₩75,922 | ₩73,106 | ₩74,782 | +1.44% | 173.6만 |
|---|
| 2026.03.17 | ₩71,697 | ₩75,546 | ₩71,147 | ₩74,299 | +3.63% | 230.5만 |
|---|
| 2026.03.16 | ₩70,906 | ₩72,623 | ₩69,726 | ₩71,671 | +1.08% | 275.8만 |
|---|
| 2026.03.13 | ₩69,136 | ₩70,531 | ₩68,304 | ₩69,055 | -0.12% | 203.6만 |
|---|
| 2026.03.12 | ₩70,477 | ₩73,199 | ₩68,961 | ₩69,337 | -1.62% | 146.6만 |
|---|
| 2026.03.11 | ₩70,396 | ₩72,690 | ₩68,613 | ₩70,879 | +0.69% | 155만 |
|---|
| 2026.03.10 | ₩71,885 | ₩72,180 | ₩67,902 | ₩69,538 | -3.26% | 206.5만 |
|---|
| 2026.03.09 | ₩70,946 | ₩71,724 | ₩68,814 | ₩71,416 | +0.66% | 256.1만 |
|---|
| 2026.03.06 | ₩70,812 | ₩72,784 | ₩69,484 | ₩72,059 | +1.76% | 223.1만 |
|---|
| 2026.03.05 | ₩70,276 | ₩73,736 | ₩69,780 | ₩71,107 | +1.18% | 276.4만 |
|---|
| 2026.03.04 | ₩70,463 | ₩71,644 | ₩69,337 | ₩69,538 | -1.31% | 260.5만 |
|---|
| 2026.03.03 | ₩68,465 | ₩72,100 | ₩67,848 | ₩70,651 | +3.19% | 289.8만 |
|---|
| 2026.03.02 | ₩68,613 | ₩73,736 | ₩68,613 | ₩70,973 | +3.44% | 281만 |
|---|
| 2026.02.27 | ₩73,897 | ₩73,897 | ₩66,923 | ₩69,833 | -5.50% | 738.8만 |
|---|
| 2026.02.26 | ₩79,114 | ₩83,285 | ₩79,114 | ₩82,587 | +4.39% | 408.8만 |
|---|
| 2026.02.25 | ₩75,748 | ₩78,349 | ₩73,387 | ₩77,786 | +2.69% | 229.9만 |
|---|
| 2026.02.24 | ₩72,180 | ₩77,759 | ₩71,443 | ₩75,613 | +4.76% | 308.4만 |
|---|
| 2026.02.23 | ₩76,083 | ₩76,351 | ₩70,718 | ₩71,536 | -5.98% | 432.8만 |
|---|
| 2026.02.20 | ₩83,204 | ₩86,772 | ₩77,558 | ₩77,947 | -6.32% | 267.4만 |
|---|
| 2026.02.19 | ₩81,635 | ₩83,566 | ₩80,535 | ₩83,231 | +1.95% | 151.2만 |
|---|
| 2026.02.18 | ₩80,965 | ₩82,722 | ₩79,328 | ₩81,850 | +1.09% | 159.8만 |
|---|
| 2026.02.17 | ₩82,158 | ₩83,151 | ₩78,926 | ₩81,058 | -1.34% | 314.9만 |
|---|
| 2026.02.13 | ₩82,467 | ₩84,706 | ₩80,790 | ₩82,574 | +0.13% | 194.5만 |
|---|
| 2026.02.12 | ₩82,641 | ₩83,821 | ₩77,183 | ₩80,978 | -2.01% | 246.9만 |
|---|
| 2026.02.11 | ₩84,881 | ₩84,881 | ₩81,166 | ₩82,950 | -2.28% | 152.9만 |
|---|
| 2026.02.10 | ₩85,833 | ₩87,818 | ₩84,089 | ₩85,001 | -0.97% | 167.3만 |
|---|
| 2026.02.09 | ₩80,468 | ₩83,338 | ₩79,141 | ₩82,252 | +2.22% | 232.2만 |
|---|
| 2026.02.06 | ₩78,323 | ₩80,509 | ₩76,458 | ₩79,288 | +1.23% | 211.8만 |
|---|
| 2026.02.05 | ₩79,395 | ₩81,367 | ₩76,043 | ₩76,660 | -3.45% | 191.7만 |
|---|
| 2026.02.04 | ₩79,154 | ₩82,748 | ₩76,807 | ₩80,978 | +2.30% | 260.1만 |
|---|
| 2026.02.03 | ₩86,289 | ₩86,289 | ₩78,779 | ₩80,495 | -6.71% | 297.7만 |
|---|
| 2026.02.02 | ₩88,502 | ₩89,897 | ₩86,208 | ₩87,818 | -0.77% | 235.4만 |
|---|
| 2026.01.30 | ₩90,192 | ₩92,257 | ₩87,898 | ₩88,421 | -1.96% | 171.7만 |
|---|
| 2026.01.29 | ₩95,650 | ₩96,415 | ₩87,697 | ₩90,822 | -5.05% | 248.9만 |
|---|
| 2026.01.28 | ₩101,001 | ₩102,128 | ₩98,265 | ₩98,413 | -2.56% | 79.1만 |
|---|
| 2026.01.27 | ₩101,028 | ₩101,538 | ₩98,896 | ₩99,539 | -1.47% | 172만 |
|---|
| 2026.01.26 | ₩96,683 | ₩101,591 | ₩96,683 | ₩100,800 | +4.26% | 177.7만 |
|---|
| 2026.01.23 | ₩96,187 | ₩97,340 | ₩95,529 | ₩96,267 | +0.08% | 114.3만 |
|---|
| 2026.01.22 | ₩94,684 | ₩96,897 | ₩94,148 | ₩96,294 | +1.70% | 111.8만 |
|---|
| 2026.01.21 | ₩93,518 | ₩93,893 | ₩91,157 | ₩93,236 | -0.30% | 139.1만 |
|---|
| 2026.01.20 | ₩95,221 | ₩96,750 | ₩93,021 | ₩93,303 | -2.01% | 145.2만 |
|---|
| 2026.01.16 | ₩98,990 | ₩100,492 | ₩95,516 | ₩95,731 | -3.29% | 225.6만 |
|---|
| 2026.01.15 | ₩97,769 | ₩102,490 | ₩97,608 | ₩97,648 | -0.12% | 193.1만 |
|---|
| 2026.01.14 | ₩101,216 | ₩101,216 | ₩96,938 | ₩97,179 | -3.99% | 104.5만 |
|---|
| 2026.01.13 | ₩103,737 | ₩104,475 | ₩99,674 | ₩101,041 | -2.60% | 135.5만 |
|---|
| 2026.01.12 | ₩104,958 | ₩105,534 | ₩102,450 | ₩102,852 | -2.01% | 112.8만 |
|---|
| 2026.01.09 | ₩105,494 | ₩108,190 | ₩105,145 | ₩105,440 | -0.05% | 139.8만 |
|---|
| 2026.01.08 | ₩102,718 | ₩106,111 | ₩99,834 | ₩105,253 | +2.47% | 166.8만 |
|---|
| 2026.01.07 | ₩101,752 | ₩104,341 | ₩101,350 | ₩103,402 | +1.62% | 80.3만 |
|---|
| 2026.01.06 | ₩99,915 | ₩101,511 | ₩98,949 | ₩101,404 | +1.49% | 107.1만 |
|---|
| 2026.01.05 | ₩97,742 | ₩101,404 | ₩97,447 | ₩99,660 | +1.96% | 116.6만 |
|---|
| 2026.01.02 | ₩101,176 | ₩101,377 | ₩96,468 | ₩97,313 | -3.82% | 135.5만 |
|---|
| 2025.12.31 | ₩102,114 | ₩102,557 | ₩101,068 | ₩101,176 | -0.92% | 70.3만 |
|---|
| 2025.12.30 | ₩102,664 | ₩103,657 | ₩102,611 | ₩102,772 | +0.10% | 70.3만 |
|---|
| 2025.12.29 | ₩102,436 | ₩103,496 | ₩101,967 | ₩103,388 | +0.93% | 115.2만 |
|---|
| 2025.12.26 | ₩102,932 | ₩103,737 | ₩102,477 | ₩103,228 | +0.29% | 54.6만 |
|---|
| 2025.12.24 | ₩103,563 | ₩103,563 | ₩102,249 | ₩103,000 | -0.54% | 37.1만 |
|---|
| 2025.12.23 | ₩104,958 | ₩105,119 | ₩101,672 | ₩103,254 | -1.62% | 123.7만 |
|---|
| 2025.12.22 | ₩103,134 | ₩105,655 | ₩102,624 | ₩105,186 | +1.99% | 86만 |
|---|
| 2025.12.19 | ₩101,739 | ₩102,812 | ₩100,130 | ₩102,490 | +0.74% | 181.7만 |
|---|
| 2025.12.18 | ₩100,706 | ₩104,502 | ₩100,666 | ₩102,155 | +1.44% | 161.3만 |
|---|
| 2025.12.17 | ₩100,103 | ₩102,222 | ₩99,150 | ₩99,942 | -0.16% | 138.3만 |
|---|
| 2025.12.16 | ₩98,507 | ₩100,921 | ₩98,493 | ₩100,559 | +2.08% | 141.7만 |
|---|
| 2025.12.15 | ₩102,155 | ₩102,463 | ₩98,453 | ₩98,869 | -3.22% | 174.3만 |
|---|
| 2025.12.12 | ₩106,071 | ₩107,090 | ₩101,712 | ₩102,342 | -3.51% | 156.9만 |
|---|
| 2025.12.11 | ₩104,569 | ₩107,117 | ₩104,341 | ₩106,339 | +1.69% | 188.9만 |
|---|
| 2025.12.10 | ₩99,928 | ₩106,379 | ₩99,271 | ₩105,776 | +5.85% | 220.8만 |
|---|
| 2025.12.09 | ₩100,358 | ₩101,913 | ₩99,137 | ₩100,170 | -0.19% | 201.4만 |
|---|
| 2025.12.08 | ₩100,049 | ₩102,396 | ₩99,915 | ₩101,323 | +1.27% | 309.7만 |
|---|
| 2025.12.05 | ₩99,285 | ₩100,666 | ₩98,882 | ₩100,143 | +0.86% | 147만 |
|---|
| 2025.12.04 | ₩100,586 | ₩101,229 | ₩98,359 | ₩98,882 | -1.69% | 167.2만 |
|---|
| 2025.12.03 | ₩98,574 | ₩101,256 | ₩98,346 | ₩100,612 | +2.07% | 193.3만 |
|---|
| 2025.12.02 | ₩96,562 | ₩98,493 | ₩96,321 | ₩96,911 | +0.36% | 175.5만 |
|---|
| 2025.12.01 | ₩93,075 | ₩95,516 | ₩93,075 | ₩95,342 | +2.44% | 191만 |
|---|
| 2025.11.28 | ₩93,840 | ₩95,583 | ₩93,840 | ₩94,591 | +0.80% | 93.7만 |
|---|
| 2025.11.26 | ₩92,861 | ₩95,194 | ₩92,418 | ₩93,799 | +1.01% | 217.3만 |
|---|
| 2025.11.25 | ₩92,887 | ₩94,000 | ₩91,332 | ₩93,249 | +0.39% | 377.9만 |
|---|
| 2025.11.24 | ₩94,564 | ₩95,543 | ₩92,378 | ₩92,633 | -2.04% | 349.4만 |
|---|
| 2025.11.21 | ₩97,313 | ₩101,927 | ₩92,244 | ₩93,933 | -3.47% | 894.5만 |
|---|
| 2025.11.20 | ₩119,536 | ₩122,164 | ₩109,745 | ₩110,081 | -7.91% | 376.4만 |
|---|
| 2025.11.19 | ₩118,087 | ₩120,488 | ₩117,403 | ₩118,396 | +0.26% | 155.1만 |
|---|
| 2025.11.18 | ₩116,706 | ₩119,335 | ₩115,848 | ₩118,771 | +1.77% | 166.3만 |
|---|
| 2025.11.17 | ₩120,984 | ₩122,044 | ₩116,263 | ₩117,269 | -3.07% | 195.9만 |
|---|
| 2025.11.14 | ₩118,664 | ₩123,747 | ₩117,363 | ₩121,816 | +2.66% | 125.5만 |
|---|
| 2025.11.13 | ₩122,553 | ₩125,960 | ₩121,320 | ₩122,446 | -0.09% | 125.6만 |
|---|
| 2025.11.12 | ₩127,247 | ₩128,843 | ₩123,693 | ₩124,002 | -2.55% | 148.4만 |
|---|
| 2025.11.11 | ₩124,203 | ₩127,422 | ₩124,203 | ₩126,697 | +2.01% | 141.4만 |
|---|
| 2025.11.10 | ₩120,689 | ₩125,155 | ₩120,542 | ₩124,820 | +3.42% | 190.2만 |
|---|
| 2025.11.07 | ₩114,386 | ₩120,810 | ₩113,823 | ₩120,729 | +5.55% | 158.8만 |
|---|
| 2025.11.06 | ₩118,382 | ₩120,260 | ₩113,782 | ₩116,116 | -1.91% | 125.5만 |
|---|
| 2025.11.05 | ₩118,315 | ₩118,718 | ₩116,304 | ₩116,733 | -1.34% | 116.2만 |
|---|
| 2025.11.04 | ₩118,436 | ₩120,837 | ₩115,754 | ₩118,731 | +0.25% | 155.9만 |
|---|
| 2025.11.03 | ₩120,689 | ₩123,707 | ₩119,817 | ₩121,682 | +0.82% | 209.8만 |
|---|
| 2025.10.31 | ₩119,683 | ₩121,628 | ₩118,691 | ₩119,657 | -0.02% | 132.9만 |
|---|
| 2025.10.30 | ₩115,123 | ₩121,212 | ₩115,123 | ₩118,543 | +2.97% | 145.9만 |
|---|
| 2025.10.29 | ₩116,223 | ₩117,551 | ₩114,949 | ₩115,848 | -0.32% | 115.4만 |
|---|
| 2025.10.28 | ₩119,563 | ₩120,944 | ₩116,089 | ₩116,974 | -2.16% | 100.5만 |
|---|
| 2025.10.27 | ₩119,630 | ₩120,314 | ₩118,181 | ₩118,932 | -0.58% | 138만 |
|---|
| 2025.10.24 | ₩118,195 | ₩120,796 | ₩117,846 | ₩118,289 | +0.08% | 146.7만 |
|---|
| 2025.10.23 | ₩115,097 | ₩116,974 | ₩114,869 | ₩116,880 | +1.55% | 115.2만 |
|---|
| 2025.10.22 | ₩115,579 | ₩116,076 | ₩113,729 | ₩115,432 | -0.13% | 173.1만 |
|---|
| 2025.10.21 | ₩112,495 | ₩116,518 | ₩111,972 | ₩116,277 | +3.36% | 127.9만 |
|---|
| 2025.10.20 | ₩109,263 | ₩112,589 | ₩109,263 | ₩112,428 | +2.90% | 125.7만 |
|---|
| 2025.10.17 | ₩107,828 | ₩109,531 | ₩107,613 | ₩108,847 | +0.95% | 142.5만 |
|---|
| 2025.10.16 | ₩108,632 | ₩110,429 | ₩105,816 | ₩108,015 | -0.57% | 186만 |
|---|
| 2025.10.15 | ₩110,792 | ₩110,979 | ₩107,023 | ₩107,546 | -2.93% | 253.7만 |
|---|
| 2025.10.14 | ₩111,985 | ₩113,447 | ₩109,611 | ₩109,719 | -2.02% | 197.2만 |
|---|
| 2025.10.13 | ₩116,974 | ₩117,712 | ₩113,004 | ₩113,621 | -2.87% | 206.3만 |
|---|
| 2025.10.10 | ₩122,138 | ₩124,672 | ₩113,796 | ₩115,982 | -5.04% | 482.5만 |
|---|