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 | ₩131,203 | ₩132,142 | ₩127,902 | ₩131,779 | +0.44% | 117.1만 |
| 2026.10.08 | ₩125,300 | ₩128,117 | ₩124,763 | ₩127,795 | +1.99% | 161만 |
| 2026.10.07 | ₩125,863 | ₩127,151 | ₩124,897 | ₩124,897 | -0.77% | 94.6만 |
| 2026.10.06 | ₩128,895 | ₩132,276 | ₩126,521 | ₩126,910 | -1.54% | 152.5만 |
| 2026.10.05 | ₩124,133 | ₩128,184 | ₩123,422 | ₩127,326 | +2.57% | 257.2만 |
| 2026.10.02 | ₩124,200 | ₩126,776 | ₩124,200 | ₩126,024 | +1.47% | 176.9만 |
| 2026.10.01 | ₩125,514 | ₩125,863 | ₩121,007 | ₩123,838 | -1.34% | 136.6만 |
| 2026.09.30 | ₩119,263 | ₩124,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,019 |
| +3.15% |
| 188만 |
| 2026.09.29 | ₩117,371 | ₩119,518 | ₩116,338 | ₩119,129 | +1.50% | 160.1만 |
|---|
| 2026.09.28 | ₩114,916 | ₩118,995 | ₩113,521 | ₩117,975 | +2.66% | 191.4만 |
|---|
| 2026.09.25 | ₩121,919 | ₩124,280 | ₩117,210 | ₩118,217 | -3.04% | 176.2만 |
|---|
| 2026.09.24 | ₩122,080 | ₩122,697 | ₩119,853 | ₩122,456 | +0.31% | 161.8만 |
|---|
| 2026.09.23 | ₩119,920 | ₩122,778 | ₩119,089 | ₩122,456 | +2.11% | 152.1만 |
|---|
| 2026.09.22 | ₩122,080 | ₩122,416 | ₩117,626 | ₩119,692 | -1.96% | 144.3만 |
|---|
| 2026.09.21 | ₩117,398 | ₩120,900 | ₩116,660 | ₩120,350 | +2.51% | 123.7만 |
|---|
| 2026.09.18 | ₩120,054 | ₩120,403 | ₩116,097 | ₩116,660 | -2.83% | 326.4만 |
|---|
| 2026.09.17 | ₩114,688 | ₩120,376 | ₩112,434 | ₩119,357 | +4.07% | 199.8만 |
|---|
| 2026.09.16 | ₩112,354 | ₩115,775 | ₩112,233 | ₩114,071 | +1.53% | 197.9만 |
|---|
| 2026.09.15 | ₩112,166 | ₩117,599 | ₩111,750 | ₩114,246 | +1.85% | 155.3만 |
|---|
| 2026.09.14 | ₩113,360 | ₩115,332 | ₩111,401 | ₩114,178 | +0.72% | 237.2만 |
|---|
| 2026.09.11 | ₩112,005 | ₩113,709 | ₩110,208 | ₩111,871 | -0.12% | 235.5만 |
|---|
| 2026.09.10 | ₩115,372 | ₩118,377 | ₩111,898 | ₩111,992 | -2.93% | 210만 |
|---|
| 2026.09.09 | ₩118,579 | ₩119,196 | ₩115,386 | ₩116,151 | -2.05% | 258.6만 |
|---|
| 2026.09.08 | ₩120,712 | ₩121,530 | ₩118,190 | ₩118,619 | -1.73% | 248.8만 |
|---|
| 2026.09.04 | ₩127,634 | ₩128,788 | ₩122,684 | ₩123,167 | -3.50% | 195.7만 |
|---|
| 2026.09.03 | ₩123,422 | ₩129,418 | ₩123,422 | ₩128,962 | +4.49% | 387.8만 |
|---|
| 2026.09.02 | ₩123,422 | ₩125,434 | ₩119,853 | ₩120,175 | -2.63% | 240.7만 |
|---|
| 2026.09.01 | ₩128,466 | ₩130,116 | ₩123,556 | ₩123,945 | -3.52% | 286.2만 |
|---|
| 2026.08.31 | ₩131,471 | ₩137,401 | ₩127,929 | ₩130,867 | -0.46% | 593.8만 |
|---|
| 2026.08.28 | ₩139,373 | ₩144,886 | ₩129,888 | ₩134,033 | -3.83% | 1010.8만 |
|---|
| 2026.08.27 | ₩110,878 | ₩115,077 | ₩110,006 | ₩112,341 | +1.32% | 525.1만 |
|---|
| 2026.08.26 | ₩106,049 | ₩108,544 | ₩105,700 | ₩106,317 | +0.25% | 169.4만 |
|---|
| 2026.08.25 | ₩111,321 | ₩111,777 | ₩106,572 | ₩107,860 | -3.11% | 211.3만 |
|---|
| 2026.08.24 | ₩114,943 | ₩115,453 | ₩111,281 | ₩111,670 | -2.85% | 217만 |
|---|
| 2026.08.21 | ₩114,608 | ₩115,694 | ₩112,032 | ₩115,292 | +0.60% | 141.1만 |
|---|
| 2026.08.20 | ₩117,908 | ₩118,337 | ₩114,393 | ₩115,238 | -2.26% | 175.7만 |
|---|
| 2026.08.19 | ₩114,004 | ₩118,002 | ₩113,360 | ₩117,170 | +2.78% | 355.5만 |
|---|
| 2026.08.18 | ₩112,837 | ₩116,164 | ₩112,019 | ₩114,044 | +1.07% | 277.3만 |
|---|
| 2026.08.17 | ₩114,715 | ₩115,882 | ₩110,248 | ₩111,938 | -2.42% | 344.3만 |
|---|
| 2026.08.14 | ₩115,386 | ₩117,532 | ₩112,434 | ₩116,285 | +0.78% | 334.9만 |
|---|
| 2026.08.13 | ₩104,264 | ₩116,312 | ₩103,996 | ₩115,413 | +10.69% | 460.2만 |
|---|
| 2026.08.12 | ₩100,387 | ₩103,795 | ₩100,133 | ₩103,513 | +3.11% | 134.9만 |
|---|
| 2026.08.11 | ₩101,944 | ₩103,822 | ₩100,978 | ₩102,427 | +0.47% | 108.1만 |
|---|
| 2026.08.10 | ₩99,314 | ₩103,406 | ₩98,992 | ₩102,386 | +3.09% | 249.8만 |
|---|
| 2026.08.07 | ₩96,175 | ₩101,259 | ₩95,531 | ₩100,763 | +4.77% | 253.9만 |
|---|
| 2026.08.06 | ₩90,111 | ₩94,122 | ₩89,172 | ₩93,841 | +4.14% | 171.4만 |
|---|
| 2026.08.05 | ₩97,423 | ₩97,704 | ₩93,224 | ₩93,532 | -3.99% | 236.9만 |
|---|
| 2026.08.04 | ₩90,782 | ₩95,853 | ₩89,964 | ₩95,330 | +5.01% | 178만 |
|---|
| 2026.08.03 | ₩89,897 | ₩93,639 | ₩89,883 | ₩92,217 | +2.58% | 255.2만 |
|---|
| 2026.07.31 | ₩85,376 | ₩88,609 | ₩84,785 | ₩88,260 | +3.38% | 164만 |
|---|
| 2026.07.30 | ₩86,516 | ₩87,079 | ₩84,423 | ₩86,194 | -0.37% | 173.5만 |
|---|
| 2026.07.29 | ₩83,632 | ₩88,622 | ₩83,511 | ₩86,449 | +3.37% | 217.7만 |
|---|
| 2026.07.28 | ₩82,666 | ₩84,691 | ₩80,828 | ₩83,310 | +0.78% | 122.6만 |
|---|
| 2026.07.27 | ₩80,358 | ₩83,457 | ₩79,795 | ₩82,156 | +2.24% | 139.9만 |
|---|
| 2026.07.24 | ₩77,890 | ₩79,097 | ₩77,340 | ₩78,722 | +1.07% | 95.5만 |
|---|
| 2026.07.23 | ₩79,553 | ₩79,768 | ₩75,207 | ₩76,910 | -3.32% | 170.5만 |
|---|
| 2026.07.22 | ₩80,036 | ₩80,103 | ₩78,198 | ₩78,722 | -1.64% | 152.7만 |
|---|
| 2026.07.21 | ₩81,458 | ₩85,107 | ₩79,540 | ₩80,734 | -0.89% | 189.5만 |
|---|
| 2026.07.20 | ₩81,311 | ₩84,812 | ₩80,895 | ₩84,168 | +3.51% | 135.3만 |
|---|
| 2026.07.17 | ₩82,236 | ₩83,793 | ₩81,861 | ₩82,625 | +0.47% | 145.9만 |
|---|
| 2026.07.16 | ₩83,430 | ₩84,732 | ₩81,431 | ₩83,323 | -0.13% | 148.8만 |
|---|
| 2026.07.15 | ₩85,080 | ₩86,717 | ₩82,666 | ₩83,497 | -1.86% | 171.9만 |
|---|
| 2026.07.14 | ₩80,278 | ₩84,450 | ₩79,768 | ₩83,605 | +4.14% | 207만 |
|---|
| 2026.07.13 | ₩82,049 | ₩84,678 | ₩81,244 | ₩83,752 | +2.08% | 198.6만 |
|---|
| 2026.07.10 | ₩85,174 | ₩85,818 | ₩80,170 | ₩80,814 | -5.12% | 149.9만 |
|---|
| 2026.07.09 | ₩78,641 | ₩84,182 | ₩78,279 | ₩83,256 | +5.87% | 150.5만 |
|---|
| 2026.07.08 | ₩77,876 | ₩81,042 | ₩77,514 | ₩80,600 | +3.50% | 196만 |
|---|
| 2026.07.07 | ₩80,224 | ₩82,210 | ₩77,823 | ₩79,768 | -0.57% | 157만 |
|---|
| 2026.07.06 | ₩76,468 | ₩78,614 | ₩75,878 | ₩78,534 | +2.70% | 131.8만 |
|---|
| 2026.07.02 | ₩78,413 | ₩80,211 | ₩77,085 | ₩77,863 | -0.70% | 155.5만 |
|---|
| 2026.07.01 | ₩78,748 | ₩80,211 | ₩77,930 | ₩78,413 | -0.43% | 167.1만 |
|---|
| 2026.06.30 | ₩75,274 | ₩77,219 | ₩75,140 | ₩76,495 | +1.62% | 119.1만 |
|---|
| 2026.06.29 | ₩77,152 | ₩78,963 | ₩76,253 | ₩76,401 | -0.97% | 175.1만 |
|---|
| 2026.06.26 | ₩72,282 | ₩76,374 | ₩72,282 | ₩75,448 | +4.38% | 353.8만 |
|---|
| 2026.06.25 | ₩76,065 | ₩76,173 | ₩71,155 | ₩71,907 | -5.47% | 338.9만 |
|---|
| 2026.06.24 | ₩78,346 | ₩79,942 | ₩77,474 | ₩78,762 | +0.53% | 160.4만 |
|---|
| 2026.06.23 | ₩79,151 | ₩80,801 | ₩78,561 | ₩79,124 | -0.03% | 177.7만 |
|---|
| 2026.06.22 | ₩77,782 | ₩81,123 | ₩75,931 | ₩78,789 | +1.29% | 214.1만 |
|---|
| 2026.06.18 | ₩77,809 | ₩79,325 | ₩74,992 | ₩79,111 | +1.67% | 328.8만 |
|---|
| 2026.06.17 | ₩80,036 | ₩81,753 | ₩77,943 | ₩78,561 | -1.84% | 179.4만 |
|---|
| 2026.06.16 | ₩83,404 | ₩84,249 | ₩79,728 | ₩80,640 | -3.31% | 147.3만 |
|---|
| 2026.06.15 | ₩81,928 | ₩85,040 | ₩80,761 | ₩83,578 | +2.01% | 234.2만 |
|---|
| 2026.06.12 | ₩80,788 | ₩81,753 | ₩78,024 | ₩80,962 | +0.22% | 154만 |
|---|
| 2026.06.11 | ₩80,063 | ₩81,485 | ₩78,239 | ₩80,788 | +0.90% | 149.7만 |
|---|
| 2026.06.10 | ₩80,197 | ₩82,397 | ₩79,178 | ₩81,539 | +1.67% | 124.2만 |
|---|
| 2026.06.09 | ₩81,847 | ₩83,551 | ₩78,869 | ₩82,183 | +0.41% | 245.8만 |
|---|
| 2026.06.08 | ₩82,612 | ₩83,980 | ₩81,244 | ₩83,363 | +0.91% | 154.3만 |
|---|
| 2026.06.05 | ₩87,173 | ₩88,944 | ₩82,706 | ₩82,894 | -4.91% | 183.7만 |
|---|
| 2026.06.04 | ₩86,892 | ₩89,615 | ₩84,893 | ₩87,321 | +0.49% | 176.8만 |
|---|
| 2026.06.03 | ₩88,958 | ₩89,749 | ₩84,852 | ₩85,993 | -3.33% | 263만 |
|---|
| 2026.06.02 | ₩87,844 | ₩90,956 | ₩85,899 | ₩90,675 | +3.22% | 260만 |
|---|
| 2026.06.01 | ₩89,977 | ₩92,191 | ₩84,691 | ₩91,305 | +1.48% | 424.8만 |
|---|
| 2026.05.29 | ₩72,322 | ₩87,549 | ₩71,370 | ₩86,798 | +20.01% | 747.2만 |
|---|
| 2026.05.28 | ₩76,602 | ₩79,406 | ₩75,126 | ₩77,286 | +0.89% | 630.1만 |
|---|
| 2026.05.27 | ₩71,491 | ₩73,449 | ₩71,263 | ₩72,309 | +1.14% | 198.4만 |
|---|
| 2026.05.26 | ₩72,403 | ₩73,664 | ₩71,276 | ₩72,993 | +0.82% | 158.7만 |
|---|
| 2026.05.22 | ₩73,208 | ₩75,247 | ₩72,792 | ₩73,530 | +0.44% | 137.5만 |
|---|
| 2026.05.21 | ₩73,127 | ₩73,570 | ₩71,772 | ₩72,229 | -1.23% | 125.4만 |
|---|
| 2026.05.20 | ₩70,632 | ₩74,187 | ₩69,760 | ₩74,160 | +5.00% | 211.2만 |
|---|
| 2026.05.19 | ₩74,442 | ₩75,529 | ₩71,357 | ₩72,068 | -3.19% | 242.6만 |
|---|
| 2026.05.18 | ₩67,815 | ₩72,457 | ₩67,815 | ₩72,322 | +6.65% | 219.3만 |
|---|
| 2026.05.15 | ₩67,721 | ₩69,116 | ₩66,125 | ₩67,882 | +0.24% | 240.8만 |
|---|
| 2026.05.14 | ₩65,320 | ₩67,895 | ₩63,804 | ₩66,782 | +2.24% | 150.5만 |
|---|
| 2026.05.13 | ₩64,676 | ₩65,735 | ₩63,844 | ₩65,159 | +0.75% | 226.2만 |
|---|
| 2026.05.12 | ₩67,962 | ₩68,526 | ₩66,661 | ₩67,198 | -1.13% | 186만 |
|---|
| 2026.05.11 | ₩68,982 | ₩70,753 | ₩66,393 | ₩67,587 | -2.02% | 214.4만 |
|---|
| 2026.05.08 | ₩68,070 | ₩70,176 | ₩66,970 | ₩70,095 | +2.98% | 127만 |
|---|
| 2026.05.07 | ₩69,908 | ₩71,544 | ₩68,834 | ₩69,250 | -0.94% | 245.6만 |
|---|
| 2026.05.06 | ₩65,910 | ₩67,077 | ₩64,488 | ₩65,883 | -0.04% | 124만 |
|---|
| 2026.05.05 | ₩68,539 | ₩69,760 | ₩66,715 | ₩67,278 | -1.84% | 118만 |
|---|
| 2026.05.04 | ₩65,346 | ₩68,405 | ₩65,346 | ₩67,962 | +4.00% | 108.1만 |
|---|
| 2026.05.01 | ₩64,327 | ₩67,077 | ₩64,179 | ₩65,212 | +1.38% | 154.4만 |
|---|
| 2026.04.30 | ₩62,918 | ₩63,039 | ₩60,799 | ₩62,288 | -1.00% | 176만 |
|---|
| 2026.04.29 | ₩63,052 | ₩63,643 | ₩62,033 | ₩63,589 | +0.85% | 123.1만 |
|---|
| 2026.04.28 | ₩65,145 | ₩67,547 | ₩63,401 | ₩63,656 | -2.29% | 121.6만 |
|---|
| 2026.04.27 | ₩62,247 | ₩65,709 | ₩61,630 | ₩64,166 | +3.08% | 169만 |
|---|
| 2026.04.24 | ₩61,282 | ₩62,502 | ₩59,846 | ₩62,247 | +1.58% | 241.9만 |
|---|
| 2026.04.23 | ₩64,273 | ₩64,367 | ₩59,444 | ₩61,375 | -4.51% | 204만 |
|---|
| 2026.04.22 | ₩65,266 | ₩66,245 | ₩64,716 | ₩66,044 | +1.19% | 159.6만 |
|---|
| 2026.04.21 | ₩65,481 | ₩67,453 | ₩64,515 | ₩64,917 | -0.86% | 92.2만 |
|---|
| 2026.04.20 | ₩63,576 | ₩66,017 | ₩63,576 | ₩65,682 | +3.31% | 176.9만 |
|---|
| 2026.04.17 | ₩65,400 | ₩65,883 | ₩63,240 | ₩63,804 | -2.44% | 219.1만 |
|---|
| 2026.04.16 | ₩65,628 | ₩66,044 | ₩63,388 | ₩63,938 | -2.58% | 193만 |
|---|
| 2026.04.15 | ₩62,502 | ₩64,662 | ₩62,086 | ₩63,737 | +1.97% | 142.8만 |
|---|
| 2026.04.14 | ₩61,523 | ₩62,502 | ₩60,141 | ₩60,892 | -1.02% | 138.1만 |
|---|
| 2026.04.13 | ₩58,585 | ₩61,416 | ₩58,089 | ₩61,161 | +4.40% | 201.8만 |
|---|
| 2026.04.10 | ₩60,383 | ₩60,396 | ₩56,412 | ₩58,089 | -3.80% | 321.6만 |
|---|
| 2026.04.09 | ₩64,823 | ₩64,823 | ₩59,578 | ₩60,369 | -6.87% | 252.3만 |
|---|
| 2026.04.08 | ₩69,223 | ₩69,639 | ₩64,971 | ₩65,360 | -5.58% | 179.2만 |
|---|
| 2026.04.07 | ₩67,399 | ₩67,681 | ₩65,615 | ₩66,836 | -0.84% | 158만 |
|---|
| 2026.04.06 | ₩68,190 | ₩68,808 | ₩66,661 | ₩67,828 | -0.53% | 112.2만 |
|---|
| 2026.04.02 | ₩66,634 | ₩69,143 | ₩64,541 | ₩67,976 | +2.01% | 91만 |
|---|
| 2026.04.01 | ₩68,070 | ₩68,405 | ₩65,159 | ₩66,956 | -1.64% | 120.7만 |
|---|
| 2026.03.31 | ₩66,487 | ₩68,311 | ₩65,735 | ₩67,064 | +0.87% | 186.1만 |
|---|
| 2026.03.30 | ₩66,071 | ₩68,445 | ₩65,870 | ₩66,285 | +0.32% | 135.3만 |
|---|
| 2026.03.27 | ₩67,614 | ₩67,614 | ₩63,710 | ₩65,092 | -3.73% | 174.9만 |
|---|
| 2026.03.26 | ₩66,312 | ₩70,002 | ₩66,178 | ₩68,834 | +3.80% | 127.4만 |
|---|
| 2026.03.25 | ₩68,177 | ₩69,009 | ₩65,346 | ₩66,997 | -1.73% | 138만 |
|---|
| 2026.03.24 | ₩69,760 | ₩69,760 | ₩66,473 | ₩66,634 | -4.48% | 203.9만 |
|---|
| 2026.03.23 | ₩71,517 | ₩72,725 | ₩70,270 | ₩70,954 | -0.79% | 183.2만 |
|---|
| 2026.03.20 | ₩72,443 | ₩73,141 | ₩70,619 | ₩71,517 | -1.28% | 782.1만 |
|---|
| 2026.03.19 | ₩74,442 | ₩76,307 | ₩72,497 | ₩73,986 | -0.61% | 161.9만 |
|---|
| 2026.03.18 | ₩73,744 | ₩75,945 | ₩73,127 | ₩74,804 | +1.44% | 173.6만 |
|---|
| 2026.03.17 | ₩71,719 | ₩75,569 | ₩71,169 | ₩74,321 | +3.63% | 230.5만 |
|---|
| 2026.03.16 | ₩70,927 | ₩72,644 | ₩69,747 | ₩71,692 | +1.08% | 275.8만 |
|---|
| 2026.03.13 | ₩69,156 | ₩70,552 | ₩68,325 | ₩69,076 | -0.12% | 203.6만 |
|---|
| 2026.03.12 | ₩70,498 | ₩73,221 | ₩68,982 | ₩69,358 | -1.62% | 146.6만 |
|---|
| 2026.03.11 | ₩70,417 | ₩72,711 | ₩68,633 | ₩70,900 | +0.69% | 155만 |
|---|
| 2026.03.10 | ₩71,907 | ₩72,202 | ₩67,922 | ₩69,559 | -3.26% | 206.5만 |
|---|
| 2026.03.09 | ₩70,967 | ₩71,746 | ₩68,834 | ₩71,437 | +0.66% | 256.1만 |
|---|
| 2026.03.06 | ₩70,833 | ₩72,805 | ₩69,505 | ₩72,081 | +1.76% | 223.1만 |
|---|
| 2026.03.05 | ₩70,297 | ₩73,758 | ₩69,800 | ₩71,128 | +1.18% | 276.4만 |
|---|
| 2026.03.04 | ₩70,485 | ₩71,665 | ₩69,358 | ₩69,559 | -1.31% | 260.5만 |
|---|
| 2026.03.03 | ₩68,486 | ₩72,121 | ₩67,869 | ₩70,672 | +3.19% | 289.8만 |
|---|
| 2026.03.02 | ₩68,633 | ₩73,758 | ₩68,633 | ₩70,994 | +3.44% | 281만 |
|---|
| 2026.02.27 | ₩73,919 | ₩73,919 | ₩66,943 | ₩69,854 | -5.50% | 738.8만 |
|---|
| 2026.02.26 | ₩79,137 | ₩83,310 | ₩79,137 | ₩82,612 | +4.39% | 408.8만 |
|---|
| 2026.02.25 | ₩75,770 | ₩78,373 | ₩73,409 | ₩77,809 | +2.69% | 229.9만 |
|---|
| 2026.02.24 | ₩72,202 | ₩77,782 | ₩71,464 | ₩75,636 | +4.76% | 308.4만 |
|---|
| 2026.02.23 | ₩76,106 | ₩76,374 | ₩70,739 | ₩71,558 | -5.98% | 432.8만 |
|---|
| 2026.02.20 | ₩83,229 | ₩86,798 | ₩77,581 | ₩77,970 | -6.32% | 267.4만 |
|---|
| 2026.02.19 | ₩81,660 | ₩83,591 | ₩80,559 | ₩83,256 | +1.95% | 151.2만 |
|---|
| 2026.02.18 | ₩80,989 | ₩82,746 | ₩79,352 | ₩81,874 | +1.09% | 159.8만 |
|---|
| 2026.02.17 | ₩82,183 | ₩83,175 | ₩78,950 | ₩81,083 | -1.34% | 314.9만 |
|---|
| 2026.02.13 | ₩82,491 | ₩84,732 | ₩80,814 | ₩82,599 | +0.13% | 194.5만 |
|---|
| 2026.02.12 | ₩82,666 | ₩83,846 | ₩77,206 | ₩81,002 | -2.01% | 246.9만 |
|---|
| 2026.02.11 | ₩84,906 | ₩84,906 | ₩81,190 | ₩82,974 | -2.28% | 152.9만 |
|---|
| 2026.02.10 | ₩85,859 | ₩87,844 | ₩84,115 | ₩85,027 | -0.97% | 167.3만 |
|---|
| 2026.02.09 | ₩80,492 | ₩83,363 | ₩79,164 | ₩82,277 | +2.22% | 232.2만 |
|---|
| 2026.02.06 | ₩78,346 | ₩80,533 | ₩76,481 | ₩79,312 | +1.23% | 211.8만 |
|---|
| 2026.02.05 | ₩79,419 | ₩81,391 | ₩76,065 | ₩76,682 | -3.45% | 191.7만 |
|---|
| 2026.02.04 | ₩79,178 | ₩82,773 | ₩76,830 | ₩81,002 | +2.30% | 260.1만 |
|---|
| 2026.02.03 | ₩86,315 | ₩86,315 | ₩78,802 | ₩80,519 | -6.71% | 297.7만 |
|---|
| 2026.02.02 | ₩88,528 | ₩89,923 | ₩86,234 | ₩87,844 | -0.77% | 235.4만 |
|---|
| 2026.01.30 | ₩90,219 | ₩92,285 | ₩87,925 | ₩88,448 | -1.96% | 171.7만 |
|---|
| 2026.01.29 | ₩95,679 | ₩96,443 | ₩87,723 | ₩90,849 | -5.05% | 248.9만 |
|---|
| 2026.01.28 | ₩101,031 | ₩102,158 | ₩98,295 | ₩98,442 | -2.56% | 79.1만 |
|---|
| 2026.01.27 | ₩101,058 | ₩101,568 | ₩98,925 | ₩99,569 | -1.47% | 172만 |
|---|
| 2026.01.26 | ₩96,712 | ₩101,622 | ₩96,712 | ₩100,830 | +4.26% | 177.7만 |
|---|
| 2026.01.23 | ₩96,215 | ₩97,369 | ₩95,558 | ₩96,296 | +0.08% | 114.3만 |
|---|
| 2026.01.22 | ₩94,713 | ₩96,926 | ₩94,176 | ₩96,323 | +1.70% | 111.8만 |
|---|
| 2026.01.21 | ₩93,546 | ₩93,921 | ₩91,184 | ₩93,264 | -0.30% | 139.1만 |
|---|
| 2026.01.20 | ₩95,249 | ₩96,779 | ₩93,049 | ₩93,331 | -2.01% | 145.2만 |
|---|
| 2026.01.16 | ₩99,019 | ₩100,522 | ₩95,544 | ₩95,759 | -3.29% | 225.6만 |
|---|
| 2026.01.15 | ₩97,798 | ₩102,520 | ₩97,637 | ₩97,678 | -0.12% | 193.1만 |
|---|
| 2026.01.14 | ₩101,246 | ₩101,246 | ₩96,967 | ₩97,208 | -3.99% | 104.5만 |
|---|
| 2026.01.13 | ₩103,768 | ₩104,506 | ₩99,703 | ₩101,072 | -2.60% | 135.5만 |
|---|
| 2026.01.12 | ₩104,989 | ₩105,566 | ₩102,480 | ₩102,883 | -2.01% | 112.8만 |
|---|
| 2026.01.09 | ₩105,526 | ₩108,222 | ₩105,177 | ₩105,472 | -0.05% | 139.8만 |
|---|
| 2026.01.08 | ₩102,749 | ₩106,143 | ₩99,864 | ₩105,284 | +2.47% | 166.8만 |
|---|
| 2026.01.07 | ₩101,783 | ₩104,372 | ₩101,380 | ₩103,433 | +1.62% | 80.3만 |
|---|
| 2026.01.06 | ₩99,945 | ₩101,541 | ₩98,979 | ₩101,434 | +1.49% | 107.1만 |
|---|
| 2026.01.05 | ₩97,771 | ₩101,434 | ₩97,476 | ₩99,690 | +1.96% | 116.6만 |
|---|
| 2026.01.02 | ₩101,206 | ₩101,407 | ₩96,497 | ₩97,342 | -3.82% | 135.5만 |
|---|
| 2025.12.31 | ₩102,145 | ₩102,588 | ₩101,098 | ₩101,206 | -0.92% | 70.3만 |
|---|
| 2025.12.30 | ₩102,695 | ₩103,688 | ₩102,641 | ₩102,802 | +0.10% | 70.3만 |
|---|
| 2025.12.29 | ₩102,467 | ₩103,527 | ₩101,997 | ₩103,419 | +0.93% | 115.2만 |
|---|
| 2025.12.26 | ₩102,963 | ₩103,768 | ₩102,507 | ₩103,258 | +0.29% | 54.6만 |
|---|
| 2025.12.24 | ₩103,594 | ₩103,594 | ₩102,279 | ₩103,030 | -0.54% | 37.1만 |
|---|
| 2025.12.23 | ₩104,989 | ₩105,150 | ₩101,702 | ₩103,285 | -1.62% | 123.7만 |
|---|
| 2025.12.22 | ₩103,164 | ₩105,687 | ₩102,655 | ₩105,217 | +1.99% | 86만 |
|---|
| 2025.12.19 | ₩101,769 | ₩102,842 | ₩100,159 | ₩102,520 | +0.74% | 181.7만 |
|---|
| 2025.12.18 | ₩100,736 | ₩104,533 | ₩100,696 | ₩102,185 | +1.44% | 161.3만 |
|---|
| 2025.12.17 | ₩100,133 | ₩102,252 | ₩99,180 | ₩99,972 | -0.16% | 138.3만 |
|---|
| 2025.12.16 | ₩98,536 | ₩100,951 | ₩98,523 | ₩100,589 | +2.08% | 141.7만 |
|---|
| 2025.12.15 | ₩102,185 | ₩102,494 | ₩98,482 | ₩98,898 | -3.22% | 174.3만 |
|---|
| 2025.12.12 | ₩106,102 | ₩107,122 | ₩101,742 | ₩102,373 | -3.51% | 156.9만 |
|---|
| 2025.12.11 | ₩104,600 | ₩107,149 | ₩104,372 | ₩106,371 | +1.69% | 188.9만 |
|---|
| 2025.12.10 | ₩99,958 | ₩106,411 | ₩99,301 | ₩105,807 | +5.85% | 220.8만 |
|---|
| 2025.12.09 | ₩100,387 | ₩101,944 | ₩99,167 | ₩100,200 | -0.19% | 201.4만 |
|---|
| 2025.12.08 | ₩100,079 | ₩102,427 | ₩99,945 | ₩101,353 | +1.27% | 309.7만 |
|---|
| 2025.12.05 | ₩99,314 | ₩100,696 | ₩98,912 | ₩100,173 | +0.86% | 147만 |
|---|
| 2025.12.04 | ₩100,616 | ₩101,259 | ₩98,389 | ₩98,912 | -1.69% | 167.2만 |
|---|
| 2025.12.03 | ₩98,603 | ₩101,286 | ₩98,375 | ₩100,642 | +2.07% | 193.3만 |
|---|
| 2025.12.02 | ₩96,591 | ₩98,523 | ₩96,349 | ₩96,940 | +0.36% | 175.5만 |
|---|
| 2025.12.01 | ₩93,103 | ₩95,544 | ₩93,103 | ₩95,370 | +2.44% | 191만 |
|---|
| 2025.11.28 | ₩93,868 | ₩95,612 | ₩93,868 | ₩94,619 | +0.80% | 93.7만 |
|---|
| 2025.11.26 | ₩92,888 | ₩95,223 | ₩92,446 | ₩93,827 | +1.01% | 217.3만 |
|---|
| 2025.11.25 | ₩92,915 | ₩94,029 | ₩91,359 | ₩93,277 | +0.39% | 377.9만 |
|---|
| 2025.11.24 | ₩94,592 | ₩95,571 | ₩92,405 | ₩92,660 | -2.04% | 349.4만 |
|---|
| 2025.11.21 | ₩97,342 | ₩101,957 | ₩92,271 | ₩93,961 | -3.47% | 894.5만 |
|---|
| 2025.11.20 | ₩119,571 | ₩122,201 | ₩109,778 | ₩110,114 | -7.91% | 376.4만 |
|---|
| 2025.11.19 | ₩118,123 | ₩120,524 | ₩117,438 | ₩118,431 | +0.26% | 155.1만 |
|---|
| 2025.11.18 | ₩116,741 | ₩119,370 | ₩115,882 | ₩118,807 | +1.77% | 166.3만 |
|---|
| 2025.11.17 | ₩121,020 | ₩122,080 | ₩116,298 | ₩117,304 | -3.07% | 195.9만 |
|---|
| 2025.11.14 | ₩118,699 | ₩123,784 | ₩117,398 | ₩121,852 | +2.66% | 125.5만 |
|---|
| 2025.11.13 | ₩122,590 | ₩125,997 | ₩121,356 | ₩122,483 | -0.09% | 125.6만 |
|---|
| 2025.11.12 | ₩127,285 | ₩128,882 | ₩123,730 | ₩124,039 | -2.55% | 148.4만 |
|---|
| 2025.11.11 | ₩124,240 | ₩127,460 | ₩124,240 | ₩126,735 | +2.01% | 141.4만 |
|---|
| 2025.11.10 | ₩120,725 | ₩125,193 | ₩120,578 | ₩124,857 | +3.42% | 190.2만 |
|---|
| 2025.11.07 | ₩114,420 | ₩120,846 | ₩113,857 | ₩120,765 | +5.55% | 158.8만 |
|---|
| 2025.11.06 | ₩118,418 | ₩120,296 | ₩113,816 | ₩116,151 | -1.91% | 125.5만 |
|---|
| 2025.11.05 | ₩118,351 | ₩118,753 | ₩116,338 | ₩116,768 | -1.34% | 116.2만 |
|---|
| 2025.11.04 | ₩118,471 | ₩120,873 | ₩115,788 | ₩118,767 | +0.25% | 155.9만 |
|---|
| 2025.11.03 | ₩120,725 | ₩123,744 | ₩119,853 | ₩121,718 | +0.82% | 209.8만 |
|---|
| 2025.10.31 | ₩119,719 | ₩121,664 | ₩118,726 | ₩119,692 | -0.02% | 132.9만 |
|---|
| 2025.10.30 | ₩115,158 | ₩121,248 | ₩115,158 | ₩118,579 | +2.97% | 145.9만 |
|---|
| 2025.10.29 | ₩116,258 | ₩117,586 | ₩114,983 | ₩115,882 | -0.32% | 115.4만 |
|---|
| 2025.10.28 | ₩119,598 | ₩120,980 | ₩116,124 | ₩117,009 | -2.16% | 100.5만 |
|---|
| 2025.10.27 | ₩119,665 | ₩120,350 | ₩118,217 | ₩118,968 | -0.58% | 138만 |
|---|
| 2025.10.24 | ₩118,230 | ₩120,833 | ₩117,881 | ₩118,324 | +0.08% | 146.7만 |
|---|
| 2025.10.23 | ₩115,131 | ₩117,009 | ₩114,903 | ₩116,915 | +1.55% | 115.2만 |
|---|
| 2025.10.22 | ₩115,614 | ₩116,110 | ₩113,763 | ₩115,466 | -0.13% | 173.1만 |
|---|
| 2025.10.21 | ₩112,528 | ₩116,553 | ₩112,005 | ₩116,312 | +3.36% | 127.9만 |
|---|
| 2025.10.20 | ₩109,295 | ₩112,622 | ₩109,295 | ₩112,461 | +2.90% | 125.7만 |
|---|
| 2025.10.17 | ₩107,860 | ₩109,564 | ₩107,645 | ₩108,879 | +0.95% | 142.5만 |
|---|
| 2025.10.16 | ₩108,665 | ₩110,462 | ₩105,848 | ₩108,048 | -0.57% | 186만 |
|---|
| 2025.10.15 | ₩110,825 | ₩111,012 | ₩107,055 | ₩107,578 | -2.93% | 253.7만 |
|---|
| 2025.10.14 | ₩112,019 | ₩113,481 | ₩109,644 | ₩109,751 | -2.02% | 197.2만 |
|---|
| 2025.10.13 | ₩117,009 | ₩117,747 | ₩113,038 | ₩113,655 | -2.87% | 206.3만 |
|---|
| 2025.10.10 | ₩122,174 | ₩124,710 | ₩113,830 | ₩116,016 | -5.04% | 482.5만 |
|---|