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 | ₩131,205 | ₩132,144 | ₩127,904 | ₩131,781 | +0.44% | 117.1만 |
| 2026.10.08 | ₩125,302 | ₩128,119 | ₩124,765 | ₩127,797 | +1.99% | 161만 |
| 2026.10.07 | ₩125,865 | ₩127,153 | ₩124,899 | ₩124,899 | -0.77% | 94.6만 |
| 2026.10.06 | ₩128,897 | ₩132,278 | ₩126,523 | ₩126,912 | -1.54% | 152.5만 |
| 2026.10.05 | ₩124,135 | ₩128,186 | ₩123,424 | ₩127,327 | +2.57% | 257.2만 |
| 2026.10.02 | ₩124,202 | ₩126,777 | ₩124,202 | ₩126,026 | +1.47% | 176.9만 |
| 2026.10.01 | ₩125,516 | ₩125,865 | ₩121,009 | ₩123,839 | -1.34% | 136.6만 |
| 2026.09.30 | ₩119,265 | ₩124,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,021 |
| +3.15% |
| 188만 |
| 2026.09.29 | ₩117,373 | ₩119,520 | ₩116,340 | ₩119,131 | +1.50% | 160.1만 |
|---|
| 2026.09.28 | ₩114,918 | ₩118,996 | ₩113,523 | ₩117,977 | +2.66% | 191.4만 |
|---|
| 2026.09.25 | ₩121,921 | ₩124,282 | ₩117,212 | ₩118,218 | -3.04% | 176.2만 |
|---|
| 2026.09.24 | ₩122,082 | ₩122,699 | ₩119,855 | ₩122,458 | +0.31% | 161.8만 |
|---|
| 2026.09.23 | ₩119,922 | ₩122,780 | ₩119,090 | ₩122,458 | +2.11% | 152.1만 |
|---|
| 2026.09.22 | ₩122,082 | ₩122,417 | ₩117,628 | ₩119,694 | -1.96% | 144.3만 |
|---|
| 2026.09.21 | ₩117,400 | ₩120,901 | ₩116,662 | ₩120,351 | +2.51% | 123.7만 |
|---|
| 2026.09.18 | ₩120,056 | ₩120,405 | ₩116,099 | ₩116,662 | -2.83% | 326.4만 |
|---|
| 2026.09.17 | ₩114,690 | ₩120,378 | ₩112,436 | ₩119,359 | +4.07% | 199.8만 |
|---|
| 2026.09.16 | ₩112,356 | ₩115,777 | ₩112,235 | ₩114,073 | +1.53% | 197.9만 |
|---|
| 2026.09.15 | ₩112,168 | ₩117,601 | ₩111,752 | ₩114,247 | +1.85% | 155.3만 |
|---|
| 2026.09.14 | ₩113,362 | ₩115,334 | ₩111,403 | ₩114,180 | +0.72% | 237.2만 |
|---|
| 2026.09.11 | ₩112,007 | ₩113,711 | ₩110,209 | ₩111,873 | -0.12% | 235.5만 |
|---|
| 2026.09.10 | ₩115,374 | ₩118,379 | ₩111,900 | ₩111,993 | -2.93% | 210만 |
|---|
| 2026.09.09 | ₩118,580 | ₩119,198 | ₩115,388 | ₩116,152 | -2.05% | 258.6만 |
|---|
| 2026.09.08 | ₩120,714 | ₩121,532 | ₩118,191 | ₩118,621 | -1.73% | 248.8만 |
|---|
| 2026.09.04 | ₩127,636 | ₩128,790 | ₩122,686 | ₩123,169 | -3.50% | 195.7만 |
|---|
| 2026.09.03 | ₩123,424 | ₩129,420 | ₩123,424 | ₩128,964 | +4.49% | 387.8만 |
|---|
| 2026.09.02 | ₩123,424 | ₩125,436 | ₩119,855 | ₩120,177 | -2.63% | 240.7만 |
|---|
| 2026.09.01 | ₩128,468 | ₩130,118 | ₩123,558 | ₩123,947 | -3.52% | 286.2만 |
|---|
| 2026.08.31 | ₩131,473 | ₩137,403 | ₩127,931 | ₩130,869 | -0.46% | 593.8만 |
|---|
| 2026.08.28 | ₩139,375 | ₩144,888 | ₩129,890 | ₩134,035 | -3.83% | 1010.8만 |
|---|
| 2026.08.27 | ₩110,880 | ₩115,079 | ₩110,008 | ₩112,342 | +1.32% | 525.1만 |
|---|
| 2026.08.26 | ₩106,050 | ₩108,546 | ₩105,702 | ₩106,319 | +0.25% | 169.4만 |
|---|
| 2026.08.25 | ₩111,323 | ₩111,779 | ₩106,574 | ₩107,861 | -3.11% | 211.3만 |
|---|
| 2026.08.24 | ₩114,945 | ₩115,455 | ₩111,282 | ₩111,671 | -2.85% | 217만 |
|---|
| 2026.08.21 | ₩114,609 | ₩115,696 | ₩112,034 | ₩115,294 | +0.60% | 141.1만 |
|---|
| 2026.08.20 | ₩117,910 | ₩118,339 | ₩114,395 | ₩115,240 | -2.26% | 175.7만 |
|---|
| 2026.08.19 | ₩114,006 | ₩118,004 | ₩113,362 | ₩117,172 | +2.78% | 355.5만 |
|---|
| 2026.08.18 | ₩112,839 | ₩116,166 | ₩112,020 | ₩114,046 | +1.07% | 277.3만 |
|---|
| 2026.08.17 | ₩114,717 | ₩115,884 | ₩110,249 | ₩111,940 | -2.42% | 344.3만 |
|---|
| 2026.08.14 | ₩115,388 | ₩117,534 | ₩112,436 | ₩116,286 | +0.78% | 334.9만 |
|---|
| 2026.08.13 | ₩104,266 | ₩116,313 | ₩103,998 | ₩115,414 | +10.69% | 460.2만 |
|---|
| 2026.08.12 | ₩100,389 | ₩103,797 | ₩100,134 | ₩103,515 | +3.11% | 134.9만 |
|---|
| 2026.08.11 | ₩101,945 | ₩103,823 | ₩100,979 | ₩102,428 | +0.47% | 108.1만 |
|---|
| 2026.08.10 | ₩99,316 | ₩103,407 | ₩98,994 | ₩102,388 | +3.09% | 249.8만 |
|---|
| 2026.08.07 | ₩96,176 | ₩101,261 | ₩95,532 | ₩100,765 | +4.77% | 253.9만 |
|---|
| 2026.08.06 | ₩90,113 | ₩94,124 | ₩89,173 | ₩93,842 | +4.14% | 171.4만 |
|---|
| 2026.08.05 | ₩97,424 | ₩97,706 | ₩93,225 | ₩93,534 | -3.99% | 236.9만 |
|---|
| 2026.08.04 | ₩90,783 | ₩95,854 | ₩89,965 | ₩95,331 | +5.01% | 178만 |
|---|
| 2026.08.03 | ₩89,898 | ₩93,641 | ₩89,885 | ₩92,219 | +2.58% | 255.2만 |
|---|
| 2026.07.31 | ₩85,377 | ₩88,610 | ₩84,787 | ₩88,261 | +3.38% | 164만 |
|---|
| 2026.07.30 | ₩86,517 | ₩87,081 | ₩84,424 | ₩86,195 | -0.37% | 173.5만 |
|---|
| 2026.07.29 | ₩83,633 | ₩88,623 | ₩83,512 | ₩86,450 | +3.37% | 217.7만 |
|---|
| 2026.07.28 | ₩82,667 | ₩84,693 | ₩80,829 | ₩83,311 | +0.78% | 122.6만 |
|---|
| 2026.07.27 | ₩80,359 | ₩83,458 | ₩79,796 | ₩82,157 | +2.24% | 139.9만 |
|---|
| 2026.07.24 | ₩77,891 | ₩79,098 | ₩77,341 | ₩78,723 | +1.07% | 95.5만 |
|---|
| 2026.07.23 | ₩79,555 | ₩79,769 | ₩75,208 | ₩76,912 | -3.32% | 170.5만 |
|---|
| 2026.07.22 | ₩80,037 | ₩80,105 | ₩78,200 | ₩78,723 | -1.64% | 152.7만 |
|---|
| 2026.07.21 | ₩81,460 | ₩85,109 | ₩79,541 | ₩80,735 | -0.89% | 189.5만 |
|---|
| 2026.07.20 | ₩81,312 | ₩84,813 | ₩80,896 | ₩84,169 | +3.51% | 135.3만 |
|---|
| 2026.07.17 | ₩82,238 | ₩83,794 | ₩81,862 | ₩82,627 | +0.47% | 145.9만 |
|---|
| 2026.07.16 | ₩83,432 | ₩84,733 | ₩81,433 | ₩83,324 | -0.13% | 148.8만 |
|---|
| 2026.07.15 | ₩85,082 | ₩86,718 | ₩82,667 | ₩83,499 | -1.86% | 171.9만 |
|---|
| 2026.07.14 | ₩80,279 | ₩84,451 | ₩79,769 | ₩83,606 | +4.14% | 207만 |
|---|
| 2026.07.13 | ₩82,050 | ₩84,679 | ₩81,245 | ₩83,754 | +2.08% | 198.6만 |
|---|
| 2026.07.10 | ₩85,176 | ₩85,820 | ₩80,172 | ₩80,816 | -5.12% | 149.9만 |
|---|
| 2026.07.09 | ₩78,642 | ₩84,183 | ₩78,280 | ₩83,257 | +5.87% | 150.5만 |
|---|
| 2026.07.08 | ₩77,878 | ₩81,044 | ₩77,515 | ₩80,601 | +3.50% | 196만 |
|---|
| 2026.07.07 | ₩80,225 | ₩82,211 | ₩77,824 | ₩79,769 | -0.57% | 157만 |
|---|
| 2026.07.06 | ₩76,469 | ₩78,615 | ₩75,879 | ₩78,535 | +2.70% | 131.8만 |
|---|
| 2026.07.02 | ₩78,414 | ₩80,212 | ₩77,086 | ₩77,864 | -0.70% | 155.5만 |
|---|
| 2026.07.01 | ₩78,750 | ₩80,212 | ₩77,931 | ₩78,414 | -0.43% | 167.1만 |
|---|
| 2026.06.30 | ₩75,275 | ₩77,220 | ₩75,141 | ₩76,496 | +1.62% | 119.1만 |
|---|
| 2026.06.29 | ₩77,153 | ₩78,964 | ₩76,254 | ₩76,402 | -0.97% | 175.1만 |
|---|
| 2026.06.26 | ₩72,283 | ₩76,375 | ₩72,283 | ₩75,449 | +4.38% | 353.8만 |
|---|
| 2026.06.25 | ₩76,066 | ₩76,174 | ₩71,156 | ₩71,908 | -5.47% | 338.9만 |
|---|
| 2026.06.24 | ₩78,347 | ₩79,944 | ₩77,475 | ₩78,763 | +0.53% | 160.4만 |
|---|
| 2026.06.23 | ₩79,152 | ₩80,802 | ₩78,562 | ₩79,125 | -0.03% | 177.7만 |
|---|
| 2026.06.22 | ₩77,784 | ₩81,124 | ₩75,932 | ₩78,790 | +1.29% | 214.1만 |
|---|
| 2026.06.18 | ₩77,810 | ₩79,326 | ₩74,993 | ₩79,112 | +1.67% | 328.8만 |
|---|
| 2026.06.17 | ₩80,037 | ₩81,755 | ₩77,945 | ₩78,562 | -1.84% | 179.4만 |
|---|
| 2026.06.16 | ₩83,405 | ₩84,250 | ₩79,729 | ₩80,641 | -3.31% | 147.3만 |
|---|
| 2026.06.15 | ₩81,929 | ₩85,041 | ₩80,762 | ₩83,579 | +2.01% | 234.2만 |
|---|
| 2026.06.12 | ₩80,789 | ₩81,755 | ₩78,025 | ₩80,963 | +0.22% | 154만 |
|---|
| 2026.06.11 | ₩80,064 | ₩81,486 | ₩78,240 | ₩80,789 | +0.90% | 149.7만 |
|---|
| 2026.06.10 | ₩80,198 | ₩82,399 | ₩79,179 | ₩81,540 | +1.67% | 124.2만 |
|---|
| 2026.06.09 | ₩81,849 | ₩83,552 | ₩78,870 | ₩82,184 | +0.41% | 245.8만 |
|---|
| 2026.06.08 | ₩82,613 | ₩83,982 | ₩81,245 | ₩83,365 | +0.91% | 154.3만 |
|---|
| 2026.06.05 | ₩87,175 | ₩88,945 | ₩82,707 | ₩82,895 | -4.91% | 183.7만 |
|---|
| 2026.06.04 | ₩86,893 | ₩89,616 | ₩84,894 | ₩87,322 | +0.49% | 176.8만 |
|---|
| 2026.06.03 | ₩88,959 | ₩89,750 | ₩84,854 | ₩85,994 | -3.33% | 263만 |
|---|
| 2026.06.02 | ₩87,845 | ₩90,958 | ₩85,900 | ₩90,676 | +3.22% | 260만 |
|---|
| 2026.06.01 | ₩89,978 | ₩92,192 | ₩84,693 | ₩91,307 | +1.48% | 424.8만 |
|---|
| 2026.05.29 | ₩72,323 | ₩87,550 | ₩71,371 | ₩86,799 | +20.01% | 747.2만 |
|---|
| 2026.05.28 | ₩76,603 | ₩79,407 | ₩75,127 | ₩77,287 | +0.89% | 630.1만 |
|---|
| 2026.05.27 | ₩71,492 | ₩73,450 | ₩71,264 | ₩72,310 | +1.14% | 198.4만 |
|---|
| 2026.05.26 | ₩72,404 | ₩73,665 | ₩71,277 | ₩72,994 | +0.82% | 158.7만 |
|---|
| 2026.05.22 | ₩73,209 | ₩75,248 | ₩72,793 | ₩73,531 | +0.44% | 137.5만 |
|---|
| 2026.05.21 | ₩73,128 | ₩73,571 | ₩71,773 | ₩72,230 | -1.23% | 125.4만 |
|---|
| 2026.05.20 | ₩70,633 | ₩74,188 | ₩69,761 | ₩74,161 | +5.00% | 211.2만 |
|---|
| 2026.05.19 | ₩74,443 | ₩75,530 | ₩71,358 | ₩72,069 | -3.19% | 242.6만 |
|---|
| 2026.05.18 | ₩67,816 | ₩72,458 | ₩67,816 | ₩72,323 | +6.65% | 219.3만 |
|---|
| 2026.05.15 | ₩67,722 | ₩69,117 | ₩66,125 | ₩67,883 | +0.24% | 240.8만 |
|---|
| 2026.05.14 | ₩65,321 | ₩67,896 | ₩63,805 | ₩66,783 | +2.24% | 150.5만 |
|---|
| 2026.05.13 | ₩64,677 | ₩65,736 | ₩63,845 | ₩65,160 | +0.75% | 226.2만 |
|---|
| 2026.05.12 | ₩67,963 | ₩68,527 | ₩66,662 | ₩67,199 | -1.13% | 186만 |
|---|
| 2026.05.11 | ₩68,983 | ₩70,754 | ₩66,394 | ₩67,588 | -2.02% | 214.4만 |
|---|
| 2026.05.08 | ₩68,071 | ₩70,177 | ₩66,971 | ₩70,097 | +2.98% | 127만 |
|---|
| 2026.05.07 | ₩69,909 | ₩71,545 | ₩68,835 | ₩69,251 | -0.94% | 245.6만 |
|---|
| 2026.05.06 | ₩65,911 | ₩67,078 | ₩64,489 | ₩65,884 | -0.04% | 124만 |
|---|
| 2026.05.05 | ₩68,540 | ₩69,761 | ₩66,716 | ₩67,279 | -1.84% | 118만 |
|---|
| 2026.05.04 | ₩65,347 | ₩68,406 | ₩65,347 | ₩67,963 | +4.00% | 108.1만 |
|---|
| 2026.05.01 | ₩64,328 | ₩67,078 | ₩64,180 | ₩65,213 | +1.38% | 154.4만 |
|---|
| 2026.04.30 | ₩62,919 | ₩63,040 | ₩60,799 | ₩62,289 | -1.00% | 176만 |
|---|
| 2026.04.29 | ₩63,053 | ₩63,644 | ₩62,034 | ₩63,590 | +0.85% | 123.1만 |
|---|
| 2026.04.28 | ₩65,146 | ₩67,548 | ₩63,402 | ₩63,657 | -2.29% | 121.6만 |
|---|
| 2026.04.27 | ₩62,248 | ₩65,710 | ₩61,631 | ₩64,167 | +3.08% | 169만 |
|---|
| 2026.04.24 | ₩61,282 | ₩62,503 | ₩59,847 | ₩62,248 | +1.58% | 241.9만 |
|---|
| 2026.04.23 | ₩64,274 | ₩64,368 | ₩59,445 | ₩61,376 | -4.51% | 204만 |
|---|
| 2026.04.22 | ₩65,267 | ₩66,246 | ₩64,717 | ₩66,045 | +1.19% | 159.6만 |
|---|
| 2026.04.21 | ₩65,482 | ₩67,454 | ₩64,516 | ₩64,918 | -0.86% | 92.2만 |
|---|
| 2026.04.20 | ₩63,577 | ₩66,018 | ₩63,577 | ₩65,683 | +3.31% | 176.9만 |
|---|
| 2026.04.17 | ₩65,401 | ₩65,884 | ₩63,241 | ₩63,805 | -2.44% | 219.1만 |
|---|
| 2026.04.16 | ₩65,629 | ₩66,045 | ₩63,389 | ₩63,939 | -2.58% | 193만 |
|---|
| 2026.04.15 | ₩62,503 | ₩64,663 | ₩62,087 | ₩63,738 | +1.97% | 142.8만 |
|---|
| 2026.04.14 | ₩61,524 | ₩62,503 | ₩60,142 | ₩60,893 | -1.02% | 138.1만 |
|---|
| 2026.04.13 | ₩58,586 | ₩61,417 | ₩58,090 | ₩61,162 | +4.40% | 201.8만 |
|---|
| 2026.04.10 | ₩60,384 | ₩60,397 | ₩56,413 | ₩58,090 | -3.80% | 321.6만 |
|---|
| 2026.04.09 | ₩64,824 | ₩64,824 | ₩59,579 | ₩60,370 | -6.87% | 252.3만 |
|---|
| 2026.04.08 | ₩69,224 | ₩69,640 | ₩64,972 | ₩65,361 | -5.58% | 179.2만 |
|---|
| 2026.04.07 | ₩67,400 | ₩67,682 | ₩65,616 | ₩66,837 | -0.84% | 158만 |
|---|
| 2026.04.06 | ₩68,191 | ₩68,809 | ₩66,662 | ₩67,829 | -0.53% | 112.2만 |
|---|
| 2026.04.02 | ₩66,635 | ₩69,144 | ₩64,542 | ₩67,977 | +2.01% | 91만 |
|---|
| 2026.04.01 | ₩68,071 | ₩68,406 | ₩65,160 | ₩66,957 | -1.64% | 120.7만 |
|---|
| 2026.03.31 | ₩66,488 | ₩68,312 | ₩65,736 | ₩67,065 | +0.87% | 186.1만 |
|---|
| 2026.03.30 | ₩66,072 | ₩68,446 | ₩65,871 | ₩66,286 | +0.32% | 135.3만 |
|---|
| 2026.03.27 | ₩67,615 | ₩67,615 | ₩63,711 | ₩65,092 | -3.73% | 174.9만 |
|---|
| 2026.03.26 | ₩66,313 | ₩70,003 | ₩66,179 | ₩68,835 | +3.80% | 127.4만 |
|---|
| 2026.03.25 | ₩68,178 | ₩69,010 | ₩65,347 | ₩66,998 | -1.73% | 138만 |
|---|
| 2026.03.24 | ₩69,761 | ₩69,761 | ₩66,474 | ₩66,635 | -4.48% | 203.9만 |
|---|
| 2026.03.23 | ₩71,519 | ₩72,726 | ₩70,271 | ₩70,955 | -0.79% | 183.2만 |
|---|
| 2026.03.20 | ₩72,444 | ₩73,142 | ₩70,620 | ₩71,519 | -1.28% | 782.1만 |
|---|
| 2026.03.19 | ₩74,443 | ₩76,308 | ₩72,498 | ₩73,987 | -0.61% | 161.9만 |
|---|
| 2026.03.18 | ₩73,746 | ₩75,946 | ₩73,128 | ₩74,805 | +1.44% | 173.6만 |
|---|
| 2026.03.17 | ₩71,720 | ₩75,570 | ₩71,170 | ₩74,322 | +3.63% | 230.5만 |
|---|
| 2026.03.16 | ₩70,928 | ₩72,645 | ₩69,748 | ₩71,693 | +1.08% | 275.8만 |
|---|
| 2026.03.13 | ₩69,157 | ₩70,553 | ₩68,326 | ₩69,077 | -0.12% | 203.6만 |
|---|
| 2026.03.12 | ₩70,499 | ₩73,222 | ₩68,983 | ₩69,359 | -1.62% | 146.6만 |
|---|
| 2026.03.11 | ₩70,418 | ₩72,713 | ₩68,634 | ₩70,901 | +0.69% | 155만 |
|---|
| 2026.03.10 | ₩71,908 | ₩72,203 | ₩67,923 | ₩69,560 | -3.26% | 206.5만 |
|---|
| 2026.03.09 | ₩70,969 | ₩71,747 | ₩68,835 | ₩71,438 | +0.66% | 256.1만 |
|---|
| 2026.03.06 | ₩70,834 | ₩72,806 | ₩69,506 | ₩72,082 | +1.76% | 223.1만 |
|---|
| 2026.03.05 | ₩70,298 | ₩73,759 | ₩69,801 | ₩71,130 | +1.18% | 276.4만 |
|---|
| 2026.03.04 | ₩70,486 | ₩71,666 | ₩69,359 | ₩69,560 | -1.31% | 260.5만 |
|---|
| 2026.03.03 | ₩68,487 | ₩72,122 | ₩67,870 | ₩70,673 | +3.19% | 289.8만 |
|---|
| 2026.03.02 | ₩68,634 | ₩73,759 | ₩68,634 | ₩70,995 | +3.44% | 281만 |
|---|
| 2026.02.27 | ₩73,920 | ₩73,920 | ₩66,944 | ₩69,855 | -5.50% | 738.8만 |
|---|
| 2026.02.26 | ₩79,139 | ₩83,311 | ₩79,139 | ₩82,613 | +4.39% | 408.8만 |
|---|
| 2026.02.25 | ₩75,771 | ₩78,374 | ₩73,410 | ₩77,810 | +2.69% | 229.9만 |
|---|
| 2026.02.24 | ₩72,203 | ₩77,784 | ₩71,465 | ₩75,637 | +4.76% | 308.4만 |
|---|
| 2026.02.23 | ₩76,107 | ₩76,375 | ₩70,740 | ₩71,559 | -5.98% | 432.8만 |
|---|
| 2026.02.20 | ₩83,230 | ₩86,799 | ₩77,582 | ₩77,971 | -6.32% | 267.4만 |
|---|
| 2026.02.19 | ₩81,661 | ₩83,593 | ₩80,561 | ₩83,257 | +1.95% | 151.2만 |
|---|
| 2026.02.18 | ₩80,990 | ₩82,747 | ₩79,353 | ₩81,875 | +1.09% | 159.8만 |
|---|
| 2026.02.17 | ₩82,184 | ₩83,177 | ₩78,951 | ₩81,084 | -1.34% | 314.9만 |
|---|
| 2026.02.13 | ₩82,493 | ₩84,733 | ₩80,816 | ₩82,600 | +0.13% | 194.5만 |
|---|
| 2026.02.12 | ₩82,667 | ₩83,848 | ₩77,207 | ₩81,003 | -2.01% | 246.9만 |
|---|
| 2026.02.11 | ₩84,907 | ₩84,907 | ₩81,191 | ₩82,975 | -2.28% | 152.9만 |
|---|
| 2026.02.10 | ₩85,860 | ₩87,845 | ₩84,116 | ₩85,028 | -0.97% | 167.3만 |
|---|
| 2026.02.09 | ₩80,494 | ₩83,365 | ₩79,165 | ₩82,278 | +2.22% | 232.2만 |
|---|
| 2026.02.06 | ₩78,347 | ₩80,534 | ₩76,482 | ₩79,313 | +1.23% | 211.8만 |
|---|
| 2026.02.05 | ₩79,420 | ₩81,392 | ₩76,066 | ₩76,684 | -3.45% | 191.7만 |
|---|
| 2026.02.04 | ₩79,179 | ₩82,774 | ₩76,831 | ₩81,003 | +2.30% | 260.1만 |
|---|
| 2026.02.03 | ₩86,316 | ₩86,316 | ₩78,803 | ₩80,520 | -6.71% | 297.7만 |
|---|
| 2026.02.02 | ₩88,530 | ₩89,925 | ₩86,235 | ₩87,845 | -0.77% | 235.4만 |
|---|
| 2026.01.30 | ₩90,220 | ₩92,286 | ₩87,926 | ₩88,449 | -1.96% | 171.7만 |
|---|
| 2026.01.29 | ₩95,680 | ₩96,445 | ₩87,725 | ₩90,850 | -5.05% | 248.9만 |
|---|
| 2026.01.28 | ₩101,033 | ₩102,160 | ₩98,296 | ₩98,444 | -2.56% | 79.1만 |
|---|
| 2026.01.27 | ₩101,060 | ₩101,570 | ₩98,927 | ₩99,571 | -1.47% | 172만 |
|---|
| 2026.01.26 | ₩96,713 | ₩101,623 | ₩96,713 | ₩100,832 | +4.26% | 177.7만 |
|---|
| 2026.01.23 | ₩96,217 | ₩97,370 | ₩95,559 | ₩96,297 | +0.08% | 114.3만 |
|---|
| 2026.01.22 | ₩94,714 | ₩96,928 | ₩94,178 | ₩96,324 | +1.70% | 111.8만 |
|---|
| 2026.01.21 | ₩93,547 | ₩93,923 | ₩91,186 | ₩93,265 | -0.30% | 139.1만 |
|---|
| 2026.01.20 | ₩95,251 | ₩96,780 | ₩93,051 | ₩93,332 | -2.01% | 145.2만 |
|---|
| 2026.01.16 | ₩99,021 | ₩100,523 | ₩95,546 | ₩95,761 | -3.29% | 225.6만 |
|---|
| 2026.01.15 | ₩97,800 | ₩102,522 | ₩97,639 | ₩97,679 | -0.12% | 193.1만 |
|---|
| 2026.01.14 | ₩101,248 | ₩101,248 | ₩96,968 | ₩97,209 | -3.99% | 104.5만 |
|---|
| 2026.01.13 | ₩103,770 | ₩104,508 | ₩99,705 | ₩101,073 | -2.60% | 135.5만 |
|---|
| 2026.01.12 | ₩104,990 | ₩105,567 | ₩102,482 | ₩102,884 | -2.01% | 112.8만 |
|---|
| 2026.01.09 | ₩105,527 | ₩108,224 | ₩105,178 | ₩105,473 | -0.05% | 139.8만 |
|---|
| 2026.01.08 | ₩102,750 | ₩106,144 | ₩99,866 | ₩105,286 | +2.47% | 166.8만 |
|---|
| 2026.01.07 | ₩101,784 | ₩104,373 | ₩101,382 | ₩103,434 | +1.62% | 80.3만 |
|---|
| 2026.01.06 | ₩99,946 | ₩101,543 | ₩98,980 | ₩101,435 | +1.49% | 107.1만 |
|---|
| 2026.01.05 | ₩97,773 | ₩101,435 | ₩97,478 | ₩99,691 | +1.96% | 116.6만 |
|---|
| 2026.01.02 | ₩101,207 | ₩101,409 | ₩96,498 | ₩97,344 | -3.82% | 135.5만 |
|---|
| 2025.12.31 | ₩102,146 | ₩102,589 | ₩101,100 | ₩101,207 | -0.92% | 70.3만 |
|---|
| 2025.12.30 | ₩102,696 | ₩103,689 | ₩102,643 | ₩102,804 | +0.10% | 70.3만 |
|---|
| 2025.12.29 | ₩102,468 | ₩103,528 | ₩101,999 | ₩103,421 | +0.93% | 115.2만 |
|---|
| 2025.12.26 | ₩102,965 | ₩103,770 | ₩102,509 | ₩103,260 | +0.29% | 54.6만 |
|---|
| 2025.12.24 | ₩103,595 | ₩103,595 | ₩102,281 | ₩103,032 | -0.54% | 37.1만 |
|---|
| 2025.12.23 | ₩104,990 | ₩105,151 | ₩101,704 | ₩103,287 | -1.62% | 123.7만 |
|---|
| 2025.12.22 | ₩103,166 | ₩105,688 | ₩102,656 | ₩105,219 | +1.99% | 86만 |
|---|
| 2025.12.19 | ₩101,771 | ₩102,844 | ₩100,161 | ₩102,522 | +0.74% | 181.7만 |
|---|
| 2025.12.18 | ₩100,738 | ₩104,534 | ₩100,697 | ₩102,187 | +1.44% | 161.3만 |
|---|
| 2025.12.17 | ₩100,134 | ₩102,254 | ₩99,182 | ₩99,973 | -0.16% | 138.3만 |
|---|
| 2025.12.16 | ₩98,538 | ₩100,952 | ₩98,524 | ₩100,590 | +2.08% | 141.7만 |
|---|
| 2025.12.15 | ₩102,187 | ₩102,495 | ₩98,484 | ₩98,900 | -3.22% | 174.3만 |
|---|
| 2025.12.12 | ₩106,104 | ₩107,124 | ₩101,744 | ₩102,374 | -3.51% | 156.9만 |
|---|
| 2025.12.11 | ₩104,601 | ₩107,150 | ₩104,373 | ₩106,372 | +1.69% | 188.9만 |
|---|
| 2025.12.10 | ₩99,960 | ₩106,413 | ₩99,302 | ₩105,809 | +5.85% | 220.8만 |
|---|
| 2025.12.09 | ₩100,389 | ₩101,945 | ₩99,168 | ₩100,201 | -0.19% | 201.4만 |
|---|
| 2025.12.08 | ₩100,080 | ₩102,428 | ₩99,946 | ₩101,355 | +1.27% | 309.7만 |
|---|
| 2025.12.05 | ₩99,316 | ₩100,697 | ₩98,913 | ₩100,174 | +0.86% | 147만 |
|---|
| 2025.12.04 | ₩100,617 | ₩101,261 | ₩98,390 | ₩98,913 | -1.69% | 167.2만 |
|---|
| 2025.12.03 | ₩98,605 | ₩101,288 | ₩98,377 | ₩100,644 | +2.07% | 193.3만 |
|---|
| 2025.12.02 | ₩96,592 | ₩98,524 | ₩96,351 | ₩96,941 | +0.36% | 175.5만 |
|---|
| 2025.12.01 | ₩93,104 | ₩95,546 | ₩93,104 | ₩95,371 | +2.44% | 191만 |
|---|
| 2025.11.28 | ₩93,869 | ₩95,613 | ₩93,869 | ₩94,620 | +0.80% | 93.7만 |
|---|
| 2025.11.26 | ₩92,890 | ₩95,224 | ₩92,447 | ₩93,829 | +1.01% | 217.3만 |
|---|
| 2025.11.25 | ₩92,916 | ₩94,030 | ₩91,360 | ₩93,279 | +0.39% | 377.9만 |
|---|
| 2025.11.24 | ₩94,593 | ₩95,573 | ₩92,407 | ₩92,662 | -2.04% | 349.4만 |
|---|
| 2025.11.21 | ₩97,344 | ₩101,959 | ₩92,272 | ₩93,963 | -3.47% | 894.5만 |
|---|
| 2025.11.20 | ₩119,573 | ₩122,203 | ₩109,780 | ₩110,115 | -7.91% | 376.4만 |
|---|
| 2025.11.19 | ₩118,124 | ₩120,526 | ₩117,440 | ₩118,433 | +0.26% | 155.1만 |
|---|
| 2025.11.18 | ₩116,743 | ₩119,372 | ₩115,884 | ₩118,809 | +1.77% | 166.3만 |
|---|
| 2025.11.17 | ₩121,022 | ₩122,082 | ₩116,300 | ₩117,306 | -3.07% | 195.9만 |
|---|
| 2025.11.14 | ₩118,701 | ₩123,786 | ₩117,400 | ₩121,854 | +2.66% | 125.5만 |
|---|
| 2025.11.13 | ₩122,592 | ₩125,999 | ₩121,358 | ₩122,484 | -0.09% | 125.6만 |
|---|
| 2025.11.12 | ₩127,287 | ₩128,884 | ₩123,732 | ₩124,041 | -2.55% | 148.4만 |
|---|
| 2025.11.11 | ₩124,242 | ₩127,462 | ₩124,242 | ₩126,737 | +2.01% | 141.4만 |
|---|
| 2025.11.10 | ₩120,727 | ₩125,194 | ₩120,579 | ₩124,859 | +3.42% | 190.2만 |
|---|
| 2025.11.07 | ₩114,422 | ₩120,848 | ₩113,858 | ₩120,767 | +5.55% | 158.8만 |
|---|
| 2025.11.06 | ₩118,419 | ₩120,298 | ₩113,818 | ₩116,152 | -1.91% | 125.5만 |
|---|
| 2025.11.05 | ₩118,352 | ₩118,755 | ₩116,340 | ₩116,769 | -1.34% | 116.2만 |
|---|
| 2025.11.04 | ₩118,473 | ₩120,875 | ₩115,790 | ₩118,768 | +0.25% | 155.9만 |
|---|
| 2025.11.03 | ₩120,727 | ₩123,745 | ₩119,855 | ₩121,720 | +0.82% | 209.8만 |
|---|
| 2025.10.31 | ₩119,721 | ₩121,666 | ₩118,728 | ₩119,694 | -0.02% | 132.9만 |
|---|
| 2025.10.30 | ₩115,160 | ₩121,250 | ₩115,160 | ₩118,580 | +2.97% | 145.9만 |
|---|
| 2025.10.29 | ₩116,260 | ₩117,588 | ₩114,985 | ₩115,884 | -0.32% | 115.4만 |
|---|
| 2025.10.28 | ₩119,600 | ₩120,982 | ₩116,125 | ₩117,011 | -2.16% | 100.5만 |
|---|
| 2025.10.27 | ₩119,667 | ₩120,351 | ₩118,218 | ₩118,970 | -0.58% | 138만 |
|---|
| 2025.10.24 | ₩118,232 | ₩120,834 | ₩117,883 | ₩118,326 | +0.08% | 146.7만 |
|---|
| 2025.10.23 | ₩115,133 | ₩117,011 | ₩114,905 | ₩116,917 | +1.55% | 115.2만 |
|---|
| 2025.10.22 | ₩115,616 | ₩116,112 | ₩113,764 | ₩115,468 | -0.13% | 173.1만 |
|---|
| 2025.10.21 | ₩112,530 | ₩116,555 | ₩112,007 | ₩116,313 | +3.36% | 127.9만 |
|---|
| 2025.10.20 | ₩109,297 | ₩112,624 | ₩109,297 | ₩112,463 | +2.90% | 125.7만 |
|---|
| 2025.10.17 | ₩107,861 | ₩109,565 | ₩107,647 | ₩108,881 | +0.95% | 142.5만 |
|---|
| 2025.10.16 | ₩108,666 | ₩110,464 | ₩105,849 | ₩108,049 | -0.57% | 186만 |
|---|
| 2025.10.15 | ₩110,826 | ₩111,014 | ₩107,056 | ₩107,580 | -2.93% | 253.7만 |
|---|
| 2025.10.14 | ₩112,020 | ₩113,483 | ₩109,646 | ₩109,753 | -2.02% | 197.2만 |
|---|
| 2025.10.13 | ₩117,011 | ₩117,749 | ₩113,040 | ₩113,657 | -2.87% | 206.3만 |
|---|
| 2025.10.10 | ₩122,176 | ₩124,711 | ₩113,831 | ₩116,018 | -5.04% | 482.5만 |
|---|