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 | ₩131,178 | ₩132,117 | ₩127,879 | ₩131,755 | +0.44% | 117.1만 |
| 2026.10.08 | ₩125,276 | ₩128,093 | ₩124,740 | ₩127,771 | +1.99% | 161만 |
| 2026.10.07 | ₩125,840 | ₩127,127 | ₩124,874 | ₩124,874 | -0.77% | 94.6만 |
| 2026.10.06 | ₩128,871 | ₩132,251 | ₩126,497 | ₩126,886 | -1.54% | 152.5만 |
| 2026.10.05 | ₩124,110 | ₩128,160 | ₩123,399 | ₩127,302 | +2.57% | 257.2만 |
| 2026.10.02 | ₩124,177 | ₩126,752 | ₩124,177 | ₩126,001 | +1.47% | 176.9만 |
| 2026.10.01 | ₩125,491 | ₩125,840 | ₩120,984 | ₩123,814 | -1.34% | 136.6만 |
| 2026.09.30 | ₩119,241 | ₩124,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,996 |
| +3.15% |
| 188만 |
| 2026.09.29 | ₩117,349 | ₩119,496 | ₩116,317 | ₩119,107 | +1.50% | 160.1만 |
|---|
| 2026.09.28 | ₩114,895 | ₩118,972 | ₩113,500 | ₩117,953 | +2.66% | 191.4만 |
|---|
| 2026.09.25 | ₩121,896 | ₩124,257 | ₩117,189 | ₩118,194 | -3.04% | 176.2만 |
|---|
| 2026.09.24 | ₩122,057 | ₩122,674 | ₩119,831 | ₩122,433 | +0.31% | 161.8만 |
|---|
| 2026.09.23 | ₩119,898 | ₩122,755 | ₩119,066 | ₩122,433 | +2.11% | 152.1만 |
|---|
| 2026.09.22 | ₩122,057 | ₩122,393 | ₩117,604 | ₩119,670 | -1.96% | 144.3만 |
|---|
| 2026.09.21 | ₩117,376 | ₩120,877 | ₩116,639 | ₩120,327 | +2.51% | 123.7만 |
|---|
| 2026.09.18 | ₩120,032 | ₩120,381 | ₩116,075 | ₩116,639 | -2.83% | 326.4만 |
|---|
| 2026.09.17 | ₩114,667 | ₩120,354 | ₩112,414 | ₩119,335 | +4.07% | 199.8만 |
|---|
| 2026.09.16 | ₩112,333 | ₩115,753 | ₩112,212 | ₩114,050 | +1.53% | 197.9만 |
|---|
| 2026.09.15 | ₩112,145 | ₩117,577 | ₩111,729 | ₩114,224 | +1.85% | 155.3만 |
|---|
| 2026.09.14 | ₩113,339 | ₩115,311 | ₩111,381 | ₩114,157 | +0.72% | 237.2만 |
|---|
| 2026.09.11 | ₩111,984 | ₩113,688 | ₩110,187 | ₩111,850 | -0.12% | 235.5만 |
|---|
| 2026.09.10 | ₩115,351 | ₩118,355 | ₩111,877 | ₩111,971 | -2.93% | 210만 |
|---|
| 2026.09.09 | ₩118,557 | ₩119,174 | ₩115,364 | ₩116,129 | -2.05% | 258.6만 |
|---|
| 2026.09.08 | ₩120,689 | ₩121,507 | ₩118,168 | ₩118,597 | -1.73% | 248.8만 |
|---|
| 2026.09.04 | ₩127,610 | ₩128,764 | ₩122,661 | ₩123,144 | -3.50% | 195.7만 |
|---|
| 2026.09.03 | ₩123,399 | ₩129,394 | ₩123,399 | ₩128,938 | +4.49% | 387.8만 |
|---|
| 2026.09.02 | ₩123,399 | ₩125,411 | ₩119,831 | ₩120,153 | -2.63% | 240.7만 |
|---|
| 2026.09.01 | ₩128,442 | ₩130,092 | ₩123,533 | ₩123,922 | -3.52% | 286.2만 |
|---|
| 2026.08.31 | ₩131,446 | ₩137,375 | ₩127,905 | ₩130,843 | -0.46% | 593.8만 |
|---|
| 2026.08.28 | ₩139,347 | ₩144,859 | ₩129,864 | ₩134,008 | -3.83% | 1010.8만 |
|---|
| 2026.08.27 | ₩110,858 | ₩115,056 | ₩109,986 | ₩112,320 | +1.32% | 525.1만 |
|---|
| 2026.08.26 | ₩106,029 | ₩108,524 | ₩105,680 | ₩106,297 | +0.25% | 169.4만 |
|---|
| 2026.08.25 | ₩111,300 | ₩111,756 | ₩106,552 | ₩107,840 | -3.11% | 211.3만 |
|---|
| 2026.08.24 | ₩114,922 | ₩115,431 | ₩111,260 | ₩111,649 | -2.85% | 217만 |
|---|
| 2026.08.21 | ₩114,586 | ₩115,673 | ₩112,011 | ₩115,270 | +0.60% | 141.1만 |
|---|
| 2026.08.20 | ₩117,886 | ₩118,315 | ₩114,372 | ₩115,217 | -2.26% | 175.7만 |
|---|
| 2026.08.19 | ₩113,983 | ₩117,980 | ₩113,339 | ₩117,148 | +2.78% | 355.5만 |
|---|
| 2026.08.18 | ₩112,816 | ₩116,142 | ₩111,998 | ₩114,023 | +1.07% | 277.3만 |
|---|
| 2026.08.17 | ₩114,694 | ₩115,861 | ₩110,227 | ₩111,917 | -2.42% | 344.3만 |
|---|
| 2026.08.14 | ₩115,364 | ₩117,510 | ₩112,414 | ₩116,263 | +0.78% | 334.9만 |
|---|
| 2026.08.13 | ₩104,245 | ₩116,290 | ₩103,977 | ₩115,391 | +10.69% | 460.2만 |
|---|
| 2026.08.12 | ₩100,369 | ₩103,776 | ₩100,114 | ₩103,494 | +3.11% | 134.9만 |
|---|
| 2026.08.11 | ₩101,925 | ₩103,802 | ₩100,959 | ₩102,407 | +0.47% | 108.1만 |
|---|
| 2026.08.10 | ₩99,296 | ₩103,387 | ₩98,974 | ₩102,367 | +3.09% | 249.8만 |
|---|
| 2026.08.07 | ₩96,157 | ₩101,241 | ₩95,513 | ₩100,744 | +4.77% | 253.9만 |
|---|
| 2026.08.06 | ₩90,094 | ₩94,105 | ₩89,156 | ₩93,823 | +4.14% | 171.4만 |
|---|
| 2026.08.05 | ₩97,404 | ₩97,686 | ₩93,206 | ₩93,515 | -3.99% | 236.9만 |
|---|
| 2026.08.04 | ₩90,765 | ₩95,835 | ₩89,947 | ₩95,312 | +5.01% | 178만 |
|---|
| 2026.08.03 | ₩89,880 | ₩93,622 | ₩89,866 | ₩92,200 | +2.58% | 255.2만 |
|---|
| 2026.07.31 | ₩85,360 | ₩88,592 | ₩84,770 | ₩88,243 | +3.38% | 164만 |
|---|
| 2026.07.30 | ₩86,500 | ₩87,063 | ₩84,407 | ₩86,178 | -0.37% | 173.5만 |
|---|
| 2026.07.29 | ₩83,616 | ₩88,606 | ₩83,495 | ₩86,433 | +3.37% | 217.7만 |
|---|
| 2026.07.28 | ₩82,650 | ₩84,676 | ₩80,813 | ₩83,294 | +0.78% | 122.6만 |
|---|
| 2026.07.27 | ₩80,343 | ₩83,442 | ₩79,780 | ₩82,141 | +2.24% | 139.9만 |
|---|
| 2026.07.24 | ₩77,875 | ₩79,082 | ₩77,325 | ₩78,707 | +1.07% | 95.5만 |
|---|
| 2026.07.23 | ₩79,538 | ₩79,753 | ₩75,193 | ₩76,896 | -3.32% | 170.5만 |
|---|
| 2026.07.22 | ₩80,021 | ₩80,088 | ₩78,184 | ₩78,707 | -1.64% | 152.7만 |
|---|
| 2026.07.21 | ₩81,443 | ₩85,091 | ₩79,525 | ₩80,719 | -0.89% | 189.5만 |
|---|
| 2026.07.20 | ₩81,296 | ₩84,796 | ₩80,880 | ₩84,153 | +3.51% | 135.3만 |
|---|
| 2026.07.17 | ₩82,221 | ₩83,777 | ₩81,846 | ₩82,610 | +0.47% | 145.9만 |
|---|
| 2026.07.16 | ₩83,415 | ₩84,716 | ₩81,416 | ₩83,308 | -0.13% | 148.8만 |
|---|
| 2026.07.15 | ₩85,065 | ₩86,701 | ₩82,650 | ₩83,482 | -1.86% | 171.9만 |
|---|
| 2026.07.14 | ₩80,263 | ₩84,434 | ₩79,753 | ₩83,589 | +4.14% | 207만 |
|---|
| 2026.07.13 | ₩82,033 | ₩84,662 | ₩81,229 | ₩83,737 | +2.08% | 198.6만 |
|---|
| 2026.07.10 | ₩85,159 | ₩85,802 | ₩80,155 | ₩80,799 | -5.12% | 149.9만 |
|---|
| 2026.07.09 | ₩78,626 | ₩84,166 | ₩78,264 | ₩83,240 | +5.87% | 150.5만 |
|---|
| 2026.07.08 | ₩77,862 | ₩81,027 | ₩77,500 | ₩80,585 | +3.50% | 196만 |
|---|
| 2026.07.07 | ₩80,209 | ₩82,194 | ₩77,808 | ₩79,753 | -0.57% | 157만 |
|---|
| 2026.07.06 | ₩76,454 | ₩78,600 | ₩75,863 | ₩78,519 | +2.70% | 131.8만 |
|---|
| 2026.07.02 | ₩78,398 | ₩80,196 | ₩77,071 | ₩77,848 | -0.70% | 155.5만 |
|---|
| 2026.07.01 | ₩78,734 | ₩80,196 | ₩77,916 | ₩78,398 | -0.43% | 167.1만 |
|---|
| 2026.06.30 | ₩75,260 | ₩77,205 | ₩75,126 | ₩76,480 | +1.62% | 119.1만 |
|---|
| 2026.06.29 | ₩77,138 | ₩78,948 | ₩76,239 | ₩76,386 | -0.97% | 175.1만 |
|---|
| 2026.06.26 | ₩72,269 | ₩76,360 | ₩72,269 | ₩75,434 | +4.38% | 353.8만 |
|---|
| 2026.06.25 | ₩76,051 | ₩76,158 | ₩71,142 | ₩71,893 | -5.47% | 338.9만 |
|---|
| 2026.06.24 | ₩78,331 | ₩79,927 | ₩77,459 | ₩78,747 | +0.53% | 160.4만 |
|---|
| 2026.06.23 | ₩79,136 | ₩80,786 | ₩78,546 | ₩79,109 | -0.03% | 177.7만 |
|---|
| 2026.06.22 | ₩77,768 | ₩81,108 | ₩75,917 | ₩78,774 | +1.29% | 214.1만 |
|---|
| 2026.06.18 | ₩77,795 | ₩79,310 | ₩74,978 | ₩79,096 | +1.67% | 328.8만 |
|---|
| 2026.06.17 | ₩80,021 | ₩81,738 | ₩77,929 | ₩78,546 | -1.84% | 179.4만 |
|---|
| 2026.06.16 | ₩83,388 | ₩84,233 | ₩79,713 | ₩80,625 | -3.31% | 147.3만 |
|---|
| 2026.06.15 | ₩81,913 | ₩85,024 | ₩80,746 | ₩83,562 | +2.01% | 234.2만 |
|---|
| 2026.06.12 | ₩80,772 | ₩81,738 | ₩78,009 | ₩80,947 | +0.22% | 154만 |
|---|
| 2026.06.11 | ₩80,048 | ₩81,470 | ₩78,224 | ₩80,772 | +0.90% | 149.7만 |
|---|
| 2026.06.10 | ₩80,182 | ₩82,382 | ₩79,163 | ₩81,524 | +1.67% | 124.2만 |
|---|
| 2026.06.09 | ₩81,832 | ₩83,536 | ₩78,854 | ₩82,167 | +0.41% | 245.8만 |
|---|
| 2026.06.08 | ₩82,597 | ₩83,965 | ₩81,229 | ₩83,348 | +0.91% | 154.3만 |
|---|
| 2026.06.05 | ₩87,157 | ₩88,928 | ₩82,691 | ₩82,878 | -4.91% | 183.7만 |
|---|
| 2026.06.04 | ₩86,875 | ₩89,598 | ₩84,877 | ₩87,305 | +0.49% | 176.8만 |
|---|
| 2026.06.03 | ₩88,941 | ₩89,732 | ₩84,837 | ₩85,977 | -3.33% | 263만 |
|---|
| 2026.06.02 | ₩87,828 | ₩90,939 | ₩85,883 | ₩90,658 | +3.22% | 260만 |
|---|
| 2026.06.01 | ₩89,960 | ₩92,173 | ₩84,676 | ₩91,288 | +1.48% | 424.8만 |
|---|
| 2026.05.29 | ₩72,309 | ₩87,533 | ₩71,357 | ₩86,781 | +20.01% | 747.2만 |
|---|
| 2026.05.28 | ₩76,588 | ₩79,391 | ₩75,112 | ₩77,272 | +0.89% | 630.1만 |
|---|
| 2026.05.27 | ₩71,477 | ₩73,436 | ₩71,249 | ₩72,296 | +1.14% | 198.4만 |
|---|
| 2026.05.26 | ₩72,389 | ₩73,650 | ₩71,263 | ₩72,980 | +0.82% | 158.7만 |
|---|
| 2026.05.22 | ₩73,194 | ₩75,233 | ₩72,778 | ₩73,516 | +0.44% | 137.5만 |
|---|
| 2026.05.21 | ₩73,114 | ₩73,556 | ₩71,759 | ₩72,215 | -1.23% | 125.4만 |
|---|
| 2026.05.20 | ₩70,619 | ₩74,173 | ₩69,747 | ₩74,147 | +5.00% | 211.2만 |
|---|
| 2026.05.19 | ₩74,428 | ₩75,515 | ₩71,343 | ₩72,054 | -3.19% | 242.6만 |
|---|
| 2026.05.18 | ₩67,802 | ₩72,443 | ₩67,802 | ₩72,309 | +6.65% | 219.3만 |
|---|
| 2026.05.15 | ₩67,708 | ₩69,103 | ₩66,112 | ₩67,869 | +0.24% | 240.8만 |
|---|
| 2026.05.14 | ₩65,307 | ₩67,883 | ₩63,792 | ₩66,769 | +2.24% | 150.5만 |
|---|
| 2026.05.13 | ₩64,664 | ₩65,723 | ₩63,832 | ₩65,146 | +0.75% | 226.2만 |
|---|
| 2026.05.12 | ₩67,950 | ₩68,513 | ₩66,649 | ₩67,185 | -1.13% | 186만 |
|---|
| 2026.05.11 | ₩68,969 | ₩70,740 | ₩66,380 | ₩67,574 | -2.02% | 214.4만 |
|---|
| 2026.05.08 | ₩68,057 | ₩70,163 | ₩66,957 | ₩70,082 | +2.98% | 127만 |
|---|
| 2026.05.07 | ₩69,895 | ₩71,531 | ₩68,822 | ₩69,237 | -0.94% | 245.6만 |
|---|
| 2026.05.06 | ₩65,898 | ₩67,065 | ₩64,476 | ₩65,871 | -0.04% | 124만 |
|---|
| 2026.05.05 | ₩68,527 | ₩69,747 | ₩66,702 | ₩67,266 | -1.84% | 118만 |
|---|
| 2026.05.04 | ₩65,334 | ₩68,392 | ₩65,334 | ₩67,950 | +4.00% | 108.1만 |
|---|
| 2026.05.01 | ₩64,315 | ₩67,065 | ₩64,167 | ₩65,200 | +1.38% | 154.4만 |
|---|
| 2026.04.30 | ₩62,907 | ₩63,027 | ₩60,787 | ₩62,276 | -1.00% | 176만 |
|---|
| 2026.04.29 | ₩63,041 | ₩63,631 | ₩62,021 | ₩63,577 | +0.85% | 123.1만 |
|---|
| 2026.04.28 | ₩65,133 | ₩67,534 | ₩63,389 | ₩63,644 | -2.29% | 121.6만 |
|---|
| 2026.04.27 | ₩62,236 | ₩65,696 | ₩61,619 | ₩64,154 | +3.08% | 169만 |
|---|
| 2026.04.24 | ₩61,270 | ₩62,491 | ₩59,835 | ₩62,236 | +1.58% | 241.9만 |
|---|
| 2026.04.23 | ₩64,261 | ₩64,355 | ₩59,433 | ₩61,364 | -4.51% | 204만 |
|---|
| 2026.04.22 | ₩65,254 | ₩66,233 | ₩64,704 | ₩66,032 | +1.19% | 159.6만 |
|---|
| 2026.04.21 | ₩65,468 | ₩67,440 | ₩64,503 | ₩64,905 | -0.86% | 92.2만 |
|---|
| 2026.04.20 | ₩63,564 | ₩66,005 | ₩63,564 | ₩65,670 | +3.31% | 176.9만 |
|---|
| 2026.04.17 | ₩65,388 | ₩65,871 | ₩63,228 | ₩63,792 | -2.44% | 219.1만 |
|---|
| 2026.04.16 | ₩65,616 | ₩66,032 | ₩63,376 | ₩63,926 | -2.58% | 193만 |
|---|
| 2026.04.15 | ₩62,491 | ₩64,650 | ₩62,075 | ₩63,725 | +1.97% | 142.8만 |
|---|
| 2026.04.14 | ₩61,512 | ₩62,491 | ₩60,130 | ₩60,881 | -1.02% | 138.1만 |
|---|
| 2026.04.13 | ₩58,574 | ₩61,404 | ₩58,078 | ₩61,149 | +4.40% | 201.8만 |
|---|
| 2026.04.10 | ₩60,371 | ₩60,385 | ₩56,401 | ₩58,078 | -3.80% | 321.6만 |
|---|
| 2026.04.09 | ₩64,811 | ₩64,811 | ₩59,567 | ₩60,358 | -6.87% | 252.3만 |
|---|
| 2026.04.08 | ₩69,211 | ₩69,626 | ₩64,959 | ₩65,348 | -5.58% | 179.2만 |
|---|
| 2026.04.07 | ₩67,386 | ₩67,668 | ₩65,602 | ₩66,823 | -0.84% | 158만 |
|---|
| 2026.04.06 | ₩68,178 | ₩68,795 | ₩66,649 | ₩67,816 | -0.53% | 112.2만 |
|---|
| 2026.04.02 | ₩66,622 | ₩69,130 | ₩64,529 | ₩67,963 | +2.01% | 91만 |
|---|
| 2026.04.01 | ₩68,057 | ₩68,392 | ₩65,146 | ₩66,944 | -1.64% | 120.7만 |
|---|
| 2026.03.31 | ₩66,474 | ₩68,298 | ₩65,723 | ₩67,051 | +0.87% | 186.1만 |
|---|
| 2026.03.30 | ₩66,059 | ₩68,433 | ₩65,857 | ₩66,273 | +0.32% | 135.3만 |
|---|
| 2026.03.27 | ₩67,601 | ₩67,601 | ₩63,698 | ₩65,079 | -3.73% | 174.9만 |
|---|
| 2026.03.26 | ₩66,300 | ₩69,989 | ₩66,166 | ₩68,822 | +3.80% | 127.4만 |
|---|
| 2026.03.25 | ₩68,164 | ₩68,996 | ₩65,334 | ₩66,984 | -1.73% | 138만 |
|---|
| 2026.03.24 | ₩69,747 | ₩69,747 | ₩66,461 | ₩66,622 | -4.48% | 203.9만 |
|---|
| 2026.03.23 | ₩71,504 | ₩72,711 | ₩70,257 | ₩70,941 | -0.79% | 183.2만 |
|---|
| 2026.03.20 | ₩72,430 | ₩73,127 | ₩70,606 | ₩71,504 | -1.28% | 782.1만 |
|---|
| 2026.03.19 | ₩74,428 | ₩76,293 | ₩72,483 | ₩73,972 | -0.61% | 161.9만 |
|---|
| 2026.03.18 | ₩73,731 | ₩75,930 | ₩73,114 | ₩74,790 | +1.44% | 173.6만 |
|---|
| 2026.03.17 | ₩71,705 | ₩75,555 | ₩71,155 | ₩74,307 | +3.63% | 230.5만 |
|---|
| 2026.03.16 | ₩70,914 | ₩72,631 | ₩69,734 | ₩71,679 | +1.08% | 275.8만 |
|---|
| 2026.03.13 | ₩69,143 | ₩70,538 | ₩68,312 | ₩69,063 | -0.12% | 203.6만 |
|---|
| 2026.03.12 | ₩70,485 | ₩73,208 | ₩68,969 | ₩69,345 | -1.62% | 146.6만 |
|---|
| 2026.03.11 | ₩70,404 | ₩72,698 | ₩68,620 | ₩70,887 | +0.69% | 155만 |
|---|
| 2026.03.10 | ₩71,893 | ₩72,188 | ₩67,910 | ₩69,546 | -3.26% | 206.5만 |
|---|
| 2026.03.09 | ₩70,954 | ₩71,732 | ₩68,822 | ₩71,424 | +0.66% | 256.1만 |
|---|
| 2026.03.06 | ₩70,820 | ₩72,792 | ₩69,492 | ₩72,068 | +1.76% | 223.1만 |
|---|
| 2026.03.05 | ₩70,284 | ₩73,744 | ₩69,787 | ₩71,115 | +1.18% | 276.4만 |
|---|
| 2026.03.04 | ₩70,471 | ₩71,652 | ₩69,345 | ₩69,546 | -1.31% | 260.5만 |
|---|
| 2026.03.03 | ₩68,473 | ₩72,108 | ₩67,856 | ₩70,659 | +3.19% | 289.8만 |
|---|
| 2026.03.02 | ₩68,620 | ₩73,744 | ₩68,620 | ₩70,981 | +3.44% | 281만 |
|---|
| 2026.02.27 | ₩73,905 | ₩73,905 | ₩66,930 | ₩69,841 | -5.50% | 738.8만 |
|---|
| 2026.02.26 | ₩79,123 | ₩83,294 | ₩79,123 | ₩82,597 | +4.39% | 408.8만 |
|---|
| 2026.02.25 | ₩75,756 | ₩78,358 | ₩73,395 | ₩77,795 | +2.69% | 229.9만 |
|---|
| 2026.02.24 | ₩72,188 | ₩77,768 | ₩71,451 | ₩75,622 | +4.76% | 308.4만 |
|---|
| 2026.02.23 | ₩76,091 | ₩76,360 | ₩70,726 | ₩71,544 | -5.98% | 432.8만 |
|---|
| 2026.02.20 | ₩83,214 | ₩86,781 | ₩77,567 | ₩77,956 | -6.32% | 267.4만 |
|---|
| 2026.02.19 | ₩81,644 | ₩83,576 | ₩80,544 | ₩83,240 | +1.95% | 151.2만 |
|---|
| 2026.02.18 | ₩80,974 | ₩82,731 | ₩79,337 | ₩81,859 | +1.09% | 159.8만 |
|---|
| 2026.02.17 | ₩82,167 | ₩83,160 | ₩78,935 | ₩81,068 | -1.34% | 314.9만 |
|---|
| 2026.02.13 | ₩82,476 | ₩84,716 | ₩80,799 | ₩82,583 | +0.13% | 194.5만 |
|---|
| 2026.02.12 | ₩82,650 | ₩83,831 | ₩77,191 | ₩80,987 | -2.01% | 246.9만 |
|---|
| 2026.02.11 | ₩84,890 | ₩84,890 | ₩81,175 | ₩82,959 | -2.28% | 152.9만 |
|---|
| 2026.02.10 | ₩85,843 | ₩87,828 | ₩84,099 | ₩85,011 | -0.97% | 167.3만 |
|---|
| 2026.02.09 | ₩80,477 | ₩83,348 | ₩79,150 | ₩82,261 | +2.22% | 232.2만 |
|---|
| 2026.02.06 | ₩78,331 | ₩80,518 | ₩76,467 | ₩79,297 | +1.23% | 211.8만 |
|---|
| 2026.02.05 | ₩79,404 | ₩81,376 | ₩76,051 | ₩76,668 | -3.45% | 191.7만 |
|---|
| 2026.02.04 | ₩79,163 | ₩82,758 | ₩76,816 | ₩80,987 | +2.30% | 260.1만 |
|---|
| 2026.02.03 | ₩86,299 | ₩86,299 | ₩78,787 | ₩80,504 | -6.71% | 297.7만 |
|---|
| 2026.02.02 | ₩88,512 | ₩89,907 | ₩86,218 | ₩87,828 | -0.77% | 235.4만 |
|---|
| 2026.01.30 | ₩90,202 | ₩92,267 | ₩87,908 | ₩88,431 | -1.96% | 171.7만 |
|---|
| 2026.01.29 | ₩95,661 | ₩96,425 | ₩87,707 | ₩90,832 | -5.05% | 248.9만 |
|---|
| 2026.01.28 | ₩101,013 | ₩102,139 | ₩98,276 | ₩98,424 | -2.56% | 79.1만 |
|---|
| 2026.01.27 | ₩101,039 | ₩101,549 | ₩98,907 | ₩99,551 | -1.47% | 172만 |
|---|
| 2026.01.26 | ₩96,694 | ₩101,603 | ₩96,694 | ₩100,811 | +4.26% | 177.7만 |
|---|
| 2026.01.23 | ₩96,197 | ₩97,351 | ₩95,540 | ₩96,278 | +0.08% | 114.3만 |
|---|
| 2026.01.22 | ₩94,695 | ₩96,908 | ₩94,159 | ₩96,305 | +1.70% | 111.8만 |
|---|
| 2026.01.21 | ₩93,528 | ₩93,904 | ₩91,167 | ₩93,246 | -0.30% | 139.1만 |
|---|
| 2026.01.20 | ₩95,232 | ₩96,761 | ₩93,032 | ₩93,314 | -2.01% | 145.2만 |
|---|
| 2026.01.16 | ₩99,001 | ₩100,503 | ₩95,527 | ₩95,741 | -3.29% | 225.6만 |
|---|
| 2026.01.15 | ₩97,780 | ₩102,501 | ₩97,619 | ₩97,659 | -0.12% | 193.1만 |
|---|
| 2026.01.14 | ₩101,227 | ₩101,227 | ₩96,948 | ₩97,190 | -3.99% | 104.5만 |
|---|
| 2026.01.13 | ₩103,749 | ₩104,486 | ₩99,685 | ₩101,053 | -2.60% | 135.5만 |
|---|
| 2026.01.12 | ₩104,969 | ₩105,546 | ₩102,461 | ₩102,864 | -2.01% | 112.8만 |
|---|
| 2026.01.09 | ₩105,506 | ₩108,202 | ₩105,157 | ₩105,452 | -0.05% | 139.8만 |
|---|
| 2026.01.08 | ₩102,729 | ₩106,123 | ₩99,846 | ₩105,264 | +2.47% | 166.8만 |
|---|
| 2026.01.07 | ₩101,764 | ₩104,352 | ₩101,361 | ₩103,413 | +1.62% | 80.3만 |
|---|
| 2026.01.06 | ₩99,926 | ₩101,522 | ₩98,960 | ₩101,415 | +1.49% | 107.1만 |
|---|
| 2026.01.05 | ₩97,753 | ₩101,415 | ₩97,458 | ₩99,671 | +1.96% | 116.6만 |
|---|
| 2026.01.02 | ₩101,187 | ₩101,388 | ₩96,479 | ₩97,324 | -3.82% | 135.5만 |
|---|
| 2025.12.31 | ₩102,126 | ₩102,568 | ₩101,080 | ₩101,187 | -0.92% | 70.3만 |
|---|
| 2025.12.30 | ₩102,676 | ₩103,668 | ₩102,622 | ₩102,783 | +0.10% | 70.3만 |
|---|
| 2025.12.29 | ₩102,448 | ₩103,507 | ₩101,978 | ₩103,400 | +0.93% | 115.2만 |
|---|
| 2025.12.26 | ₩102,944 | ₩103,749 | ₩102,488 | ₩103,239 | +0.29% | 54.6만 |
|---|
| 2025.12.24 | ₩103,574 | ₩103,574 | ₩102,260 | ₩103,011 | -0.54% | 37.1만 |
|---|
| 2025.12.23 | ₩104,969 | ₩105,130 | ₩101,683 | ₩103,266 | -1.62% | 123.7만 |
|---|
| 2025.12.22 | ₩103,145 | ₩105,667 | ₩102,636 | ₩105,197 | +1.99% | 86만 |
|---|
| 2025.12.19 | ₩101,750 | ₩102,823 | ₩100,141 | ₩102,501 | +0.74% | 181.7만 |
|---|
| 2025.12.18 | ₩100,717 | ₩104,513 | ₩100,677 | ₩102,166 | +1.44% | 161.3만 |
|---|
| 2025.12.17 | ₩100,114 | ₩102,233 | ₩99,162 | ₩99,953 | -0.16% | 138.3만 |
|---|
| 2025.12.16 | ₩98,518 | ₩100,932 | ₩98,504 | ₩100,570 | +2.08% | 141.7만 |
|---|
| 2025.12.15 | ₩102,166 | ₩102,475 | ₩98,464 | ₩98,880 | -3.22% | 174.3만 |
|---|
| 2025.12.12 | ₩106,083 | ₩107,102 | ₩101,723 | ₩102,354 | -3.51% | 156.9만 |
|---|
| 2025.12.11 | ₩104,580 | ₩107,129 | ₩104,352 | ₩106,351 | +1.69% | 188.9만 |
|---|
| 2025.12.10 | ₩99,940 | ₩106,391 | ₩99,282 | ₩105,788 | +5.85% | 220.8만 |
|---|
| 2025.12.09 | ₩100,369 | ₩101,925 | ₩99,148 | ₩100,181 | -0.19% | 201.4만 |
|---|
| 2025.12.08 | ₩100,060 | ₩102,407 | ₩99,926 | ₩101,334 | +1.27% | 309.7만 |
|---|
| 2025.12.05 | ₩99,296 | ₩100,677 | ₩98,893 | ₩100,154 | +0.86% | 147만 |
|---|
| 2025.12.04 | ₩100,597 | ₩101,241 | ₩98,370 | ₩98,893 | -1.69% | 167.2만 |
|---|
| 2025.12.03 | ₩98,585 | ₩101,267 | ₩98,357 | ₩100,624 | +2.07% | 193.3만 |
|---|
| 2025.12.02 | ₩96,573 | ₩98,504 | ₩96,331 | ₩96,922 | +0.36% | 175.5만 |
|---|
| 2025.12.01 | ₩93,086 | ₩95,527 | ₩93,086 | ₩95,352 | +2.44% | 191만 |
|---|
| 2025.11.28 | ₩93,850 | ₩95,594 | ₩93,850 | ₩94,601 | +0.80% | 93.7만 |
|---|
| 2025.11.26 | ₩92,871 | ₩95,205 | ₩92,428 | ₩93,810 | +1.01% | 217.3만 |
|---|
| 2025.11.25 | ₩92,898 | ₩94,011 | ₩91,342 | ₩93,260 | +0.39% | 377.9만 |
|---|
| 2025.11.24 | ₩94,574 | ₩95,553 | ₩92,388 | ₩92,643 | -2.04% | 349.4만 |
|---|
| 2025.11.21 | ₩97,324 | ₩101,938 | ₩92,254 | ₩93,944 | -3.47% | 894.5만 |
|---|
| 2025.11.20 | ₩119,549 | ₩122,178 | ₩109,758 | ₩110,093 | -7.91% | 376.4만 |
|---|
| 2025.11.19 | ₩118,101 | ₩120,501 | ₩117,417 | ₩118,409 | +0.26% | 155.1만 |
|---|
| 2025.11.18 | ₩116,719 | ₩119,348 | ₩115,861 | ₩118,785 | +1.77% | 166.3만 |
|---|
| 2025.11.17 | ₩120,998 | ₩122,057 | ₩116,276 | ₩117,282 | -3.07% | 195.9만 |
|---|
| 2025.11.14 | ₩118,677 | ₩123,761 | ₩117,376 | ₩121,829 | +2.66% | 125.5만 |
|---|
| 2025.11.13 | ₩122,567 | ₩125,974 | ₩121,333 | ₩122,460 | -0.09% | 125.6만 |
|---|
| 2025.11.12 | ₩127,262 | ₩128,858 | ₩123,707 | ₩124,016 | -2.55% | 148.4만 |
|---|
| 2025.11.11 | ₩124,217 | ₩127,436 | ₩124,217 | ₩126,712 | +2.01% | 141.4만 |
|---|
| 2025.11.10 | ₩120,703 | ₩125,169 | ₩120,555 | ₩124,834 | +3.42% | 190.2만 |
|---|
| 2025.11.07 | ₩114,399 | ₩120,823 | ₩113,835 | ₩120,743 | +5.55% | 158.8만 |
|---|
| 2025.11.06 | ₩118,396 | ₩120,273 | ₩113,795 | ₩116,129 | -1.91% | 125.5만 |
|---|
| 2025.11.05 | ₩118,329 | ₩118,731 | ₩116,317 | ₩116,746 | -1.34% | 116.2만 |
|---|
| 2025.11.04 | ₩118,449 | ₩120,850 | ₩115,767 | ₩118,744 | +0.25% | 155.9만 |
|---|
| 2025.11.03 | ₩120,703 | ₩123,721 | ₩119,831 | ₩121,695 | +0.82% | 209.8만 |
|---|
| 2025.10.31 | ₩119,697 | ₩121,642 | ₩118,704 | ₩119,670 | -0.02% | 132.9만 |
|---|
| 2025.10.30 | ₩115,136 | ₩121,226 | ₩115,136 | ₩118,557 | +2.97% | 145.9만 |
|---|
| 2025.10.29 | ₩116,236 | ₩117,564 | ₩114,962 | ₩115,861 | -0.32% | 115.4만 |
|---|
| 2025.10.28 | ₩119,576 | ₩120,958 | ₩116,102 | ₩116,987 | -2.16% | 100.5만 |
|---|
| 2025.10.27 | ₩119,643 | ₩120,327 | ₩118,194 | ₩118,946 | -0.58% | 138만 |
|---|
| 2025.10.24 | ₩118,208 | ₩120,810 | ₩117,859 | ₩118,302 | +0.08% | 146.7만 |
|---|
| 2025.10.23 | ₩115,110 | ₩116,987 | ₩114,881 | ₩116,893 | +1.55% | 115.2만 |
|---|
| 2025.10.22 | ₩115,592 | ₩116,089 | ₩113,741 | ₩115,445 | -0.13% | 173.1만 |
|---|
| 2025.10.21 | ₩112,507 | ₩116,531 | ₩111,984 | ₩116,290 | +3.36% | 127.9만 |
|---|
| 2025.10.20 | ₩109,275 | ₩112,601 | ₩109,275 | ₩112,440 | +2.90% | 125.7만 |
|---|
| 2025.10.17 | ₩107,840 | ₩109,543 | ₩107,625 | ₩108,859 | +0.95% | 142.5만 |
|---|
| 2025.10.16 | ₩108,644 | ₩110,442 | ₩105,828 | ₩108,027 | -0.57% | 186만 |
|---|
| 2025.10.15 | ₩110,804 | ₩110,992 | ₩107,035 | ₩107,558 | -2.93% | 253.7만 |
|---|
| 2025.10.14 | ₩111,998 | ₩113,460 | ₩109,624 | ₩109,731 | -2.02% | 197.2만 |
|---|
| 2025.10.13 | ₩116,987 | ₩117,725 | ₩113,017 | ₩113,634 | -2.87% | 206.3만 |
|---|
| 2025.10.10 | ₩122,151 | ₩124,686 | ₩113,808 | ₩115,995 | -5.04% | 482.5만 |
|---|