시장 데이터를 불러오는 중
전체 종목
에스엔시스 과거 주가
0008Z0.KQ · KOSDAQ
주요 제품·사업: 파워솔루션, 에코솔루션, 운항제어솔루션, MRO 솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
0008Z0.KQ · KOSDAQ
주요 제품·사업: 파워솔루션, 에코솔루션, 운항제어솔루션, MRO 솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩23,700 | ₩23,750 | ₩23,000 | ₩23,450 | -1.05% | 2만 |
| 2026.10.07 | ₩23,800 | ₩24,300 | ₩23,550 | ₩23,850 | +0.21% | 2.1만 |
| 2026.10.06 | ₩24,050 | ₩24,250 | ₩23,600 | ₩23,700 | -1.46% | 2만 |
| 2026.10.02 | ₩23,800 | ₩23,950 | ₩23,400 | ₩23,750 | -0.21% | 9.7천 |
| 2026.10.01 | ₩23,150 | ₩23,500 | ₩23,150 | ₩23,450 | +1.30% | 9.5천 |
| 2026.09.30 | ₩22,950 | ₩23,800 | ₩22,950 | ₩23,200 | +1.09% | 1.3만 |
| 2026.09.29 | ₩23,150 | ₩23,300 | ₩22,750 | ₩22,800 | -1.51% | 6.1천 |
| 2026.09.28 | ₩23,450 | ₩23,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,050 |
| ₩23,300 |
| -0.64% |
| 9.8천 |
| 2026.09.23 | ₩23,600 | ₩23,600 | ₩22,650 | ₩23,500 | -0.42% | 3.2만 |
|---|
| 2026.09.22 | ₩23,450 | ₩23,850 | ₩23,200 | ₩23,250 | -0.85% | 1.1만 |
|---|
| 2026.09.21 | ₩23,950 | ₩24,000 | ₩23,300 | ₩23,350 | -2.51% | 1.3만 |
|---|
| 2026.09.18 | ₩24,650 | ₩24,750 | ₩23,850 | ₩23,950 | -2.84% | 8천 |
|---|
| 2026.09.17 | ₩23,750 | ₩24,850 | ₩23,400 | ₩24,500 | +3.16% | 2.7만 |
|---|
| 2026.09.16 | ₩23,750 | ₩23,950 | ₩23,200 | ₩23,200 | -2.32% | 1.2만 |
|---|
| 2026.09.15 | ₩24,050 | ₩24,250 | ₩23,500 | ₩23,750 | -1.25% | 1.4만 |
|---|
| 2026.09.14 | ₩23,900 | ₩24,600 | ₩23,450 | ₩24,300 | +1.67% | 3.1만 |
|---|
| 2026.09.11 | ₩23,950 | ₩24,450 | ₩23,500 | ₩23,800 | -0.63% | 9.7천 |
|---|
| 2026.09.10 | ₩23,550 | ₩24,500 | ₩23,300 | ₩24,150 | +2.55% | 1.4만 |
|---|
| 2026.09.09 | ₩23,550 | ₩24,250 | ₩23,550 | ₩23,750 | +0.85% | 1.2만 |
|---|
| 2026.09.08 | ₩24,400 | ₩24,400 | ₩23,400 | ₩23,400 | -4.10% | 1.6만 |
|---|
| 2026.09.07 | ₩24,450 | ₩24,500 | ₩23,650 | ₩23,900 | -2.25% | 1.8만 |
|---|
| 2026.09.04 | ₩25,050 | ₩25,050 | ₩24,400 | ₩24,600 | -1.80% | 1.5만 |
|---|
| 2026.09.03 | ₩24,050 | ₩25,500 | ₩23,750 | ₩25,050 | +4.16% | 4.6만 |
|---|
| 2026.09.02 | ₩23,950 | ₩24,350 | ₩23,500 | ₩23,550 | -1.67% | 1.6만 |
|---|
| 2026.09.01 | ₩24,400 | ₩24,450 | ₩23,850 | ₩24,200 | -0.82% | 1.2만 |
|---|
| 2026.08.31 | ₩24,700 | ₩24,700 | ₩23,550 | ₩24,000 | -2.83% | 1.9만 |
|---|
| 2026.08.28 | ₩23,700 | ₩25,000 | ₩23,300 | ₩24,850 | +4.85% | 2.6만 |
|---|
| 2026.08.27 | ₩24,100 | ₩24,100 | ₩23,550 | ₩23,850 | -1.04% | 1.6만 |
|---|
| 2026.08.26 | ₩23,050 | ₩23,500 | ₩22,800 | ₩22,950 | -0.43% | 7천 |
|---|
| 2026.08.25 | ₩22,050 | ₩23,900 | ₩21,500 | ₩23,200 | +5.22% | 1.9만 |
|---|
| 2026.08.24 | ₩22,100 | ₩22,800 | ₩22,100 | ₩22,600 | +2.26% | 9.5천 |
|---|
| 2026.08.21 | ₩23,050 | ₩23,100 | ₩21,500 | ₩22,050 | -4.34% | 1.3만 |
|---|
| 2026.08.20 | ₩22,900 | ₩23,700 | ₩22,750 | ₩23,250 | +1.53% | 1.2만 |
|---|
| 2026.08.19 | ₩23,100 | ₩23,150 | ₩22,350 | ₩22,600 | -2.16% | 6.3천 |
|---|
| 2026.08.18 | ₩24,800 | ₩24,800 | ₩22,350 | ₩23,350 | -5.85% | 2.3만 |
|---|
| 2026.08.14 | ₩25,000 | ₩25,150 | ₩24,100 | ₩24,700 | -1.20% | 2.9만 |
|---|
| 2026.08.13 | ₩24,300 | ₩24,850 | ₩23,750 | ₩24,050 | -1.03% | 2만 |
|---|
| 2026.08.12 | ₩24,050 | ₩24,450 | ₩23,750 | ₩24,150 | +0.42% | 8천 |
|---|
| 2026.08.11 | ₩24,000 | ₩24,550 | ₩23,500 | ₩23,850 | -0.63% | 1.8만 |
|---|
| 2026.08.10 | ₩22,850 | ₩24,500 | ₩22,850 | ₩24,500 | +7.22% | 2.9만 |
|---|
| 2026.08.07 | ₩23,500 | ₩23,950 | ₩22,350 | ₩23,000 | -2.13% | 1만 |
|---|
| 2026.08.06 | ₩24,100 | ₩24,300 | ₩23,300 | ₩23,450 | -2.70% | 1.8만 |
|---|
| 2026.08.05 | ₩23,150 | ₩24,400 | ₩22,700 | ₩24,150 | +4.32% | 3.5만 |
|---|
| 2026.08.04 | ₩21,800 | ₩22,350 | ₩21,600 | ₩22,300 | +2.29% | 1.2만 |
|---|
| 2026.08.03 | ₩21,000 | ₩22,200 | ₩20,100 | ₩21,650 | +3.10% | 1.6만 |
|---|
| 2026.07.31 | ₩20,100 | ₩21,400 | ₩20,000 | ₩21,000 | +4.48% | 1.7만 |
|---|
| 2026.07.30 | ₩19,000 | ₩20,500 | ₩19,000 | ₩19,660 | +3.47% | 2.8만 |
|---|
| 2026.07.29 | ₩20,950 | ₩21,450 | ₩19,430 | ₩19,510 | -6.87% | 6.5만 |
|---|
| 2026.07.28 | ₩22,200 | ₩22,200 | ₩20,950 | ₩20,950 | -5.63% | 3만 |
|---|
| 2026.07.27 | ₩22,500 | ₩22,900 | ₩21,850 | ₩22,500 | 0.00% | 2.1만 |
|---|
| 2026.07.24 | ₩22,900 | ₩24,100 | ₩22,300 | ₩22,650 | -1.09% | 4.9만 |
|---|
| 2026.07.23 | ₩21,000 | ₩22,850 | ₩21,000 | ₩22,850 | +8.81% | 2.9만 |
|---|
| 2026.07.22 | ₩21,300 | ₩21,850 | ₩21,000 | ₩21,000 | -1.41% | 4.3만 |
|---|
| 2026.07.21 | ₩21,000 | ₩21,350 | ₩20,300 | ₩21,100 | +0.48% | 2.7만 |
|---|
| 2026.07.20 | ₩23,000 | ₩23,000 | ₩21,050 | ₩21,050 | -8.48% | 5.5만 |
|---|
| 2026.07.16 | ₩22,100 | ₩22,950 | ₩21,050 | ₩21,800 | -1.36% | 2.1만 |
|---|
| 2026.07.15 | ₩20,950 | ₩21,950 | ₩20,950 | ₩21,700 | +3.58% | 1.2만 |
|---|
| 2026.07.14 | ₩20,800 | ₩21,250 | ₩20,100 | ₩20,750 | -0.24% | 3.3만 |
|---|
| 2026.07.13 | ₩21,650 | ₩22,500 | ₩20,950 | ₩20,950 | -3.23% | 2만 |
|---|
| 2026.07.10 | ₩20,450 | ₩22,000 | ₩20,450 | ₩21,600 | +5.62% | 1.5만 |
|---|
| 2026.07.09 | ₩20,550 | ₩21,350 | ₩20,200 | ₩20,400 | -0.73% | 2.2만 |
|---|
| 2026.07.08 | ₩22,100 | ₩22,100 | ₩20,350 | ₩20,550 | -7.01% | 4.2만 |
|---|
| 2026.07.07 | ₩23,400 | ₩23,400 | ₩22,200 | ₩22,300 | -4.70% | 2.8만 |
|---|
| 2026.07.06 | ₩24,150 | ₩25,000 | ₩23,700 | ₩24,200 | +0.21% | 3.5만 |
|---|
| 2026.07.03 | ₩22,900 | ₩24,650 | ₩22,200 | ₩24,250 | +5.90% | 5.1만 |
|---|
| 2026.07.02 | ₩23,800 | ₩23,800 | ₩22,750 | ₩22,800 | -4.20% | 2.6만 |
|---|
| 2026.07.01 | ₩24,050 | ₩24,200 | ₩23,500 | ₩24,000 | -0.21% | 3.5만 |
|---|
| 2026.06.30 | ₩24,750 | ₩24,750 | ₩23,550 | ₩23,650 | -4.44% | 2.4만 |
|---|
| 2026.06.29 | ₩22,550 | ₩24,800 | ₩22,550 | ₩24,700 | +9.53% | 3.1만 |
|---|
| 2026.06.26 | ₩23,800 | ₩24,300 | ₩21,900 | ₩22,950 | -3.57% | 5.5만 |
|---|
| 2026.06.25 | ₩24,250 | ₩25,750 | ₩23,800 | ₩23,800 | -1.86% | 4.6만 |
|---|
| 2026.06.24 | ₩24,100 | ₩25,350 | ₩24,000 | ₩24,200 | +0.41% | 5.1만 |
|---|
| 2026.06.23 | ₩27,000 | ₩27,100 | ₩24,500 | ₩24,750 | -8.33% | 5.4만 |
|---|
| 2026.06.22 | ₩29,300 | ₩29,350 | ₩27,100 | ₩27,600 | -5.80% | 5.1만 |
|---|
| 2026.06.19 | ₩30,200 | ₩30,300 | ₩27,200 | ₩28,500 | -5.63% | 14.4만 |
|---|
| 2026.06.18 | ₩28,200 | ₩28,200 | ₩26,850 | ₩26,900 | -4.61% | 2.8만 |
|---|
| 2026.06.17 | ₩28,650 | ₩30,000 | ₩28,200 | ₩28,550 | -0.35% | 4.7만 |
|---|
| 2026.06.16 | ₩29,650 | ₩29,650 | ₩28,350 | ₩28,600 | -3.54% | 3.7만 |
|---|
| 2026.06.15 | ₩27,950 | ₩30,500 | ₩27,500 | ₩29,650 | +6.08% | 8.3만 |
|---|
| 2026.06.12 | ₩27,050 | ₩27,750 | ₩26,500 | ₩26,500 | -2.03% | 4.8만 |
|---|
| 2026.06.11 | ₩25,650 | ₩26,600 | ₩24,900 | ₩26,000 | +1.36% | 5.2만 |
|---|
| 2026.06.10 | ₩24,800 | ₩26,950 | ₩24,550 | ₩25,850 | +4.23% | 5.3만 |
|---|
| 2026.06.09 | ₩23,500 | ₩25,450 | ₩23,500 | ₩25,150 | +7.02% | 6.3만 |
|---|
| 2026.06.08 | ₩23,400 | ₩24,900 | ₩23,250 | ₩23,550 | +0.64% | 6.1만 |
|---|
| 2026.06.05 | ₩26,250 | ₩26,300 | ₩25,350 | ₩25,650 | -2.29% | 3.5만 |
|---|
| 2026.06.04 | ₩27,050 | ₩28,000 | ₩26,400 | ₩26,450 | -2.22% | 5.6만 |
|---|
| 2026.06.02 | ₩27,000 | ₩27,050 | ₩25,350 | ₩25,950 | -3.89% | 5.7만 |
|---|
| 2026.06.01 | ₩28,100 | ₩28,500 | ₩27,000 | ₩27,200 | -3.20% | 10.4만 |
|---|
| 2026.05.29 | ₩29,900 | ₩30,000 | ₩27,900 | ₩28,250 | -5.52% | 10만 |
|---|
| 2026.05.28 | ₩31,450 | ₩31,450 | ₩28,900 | ₩29,850 | -5.09% | 10.2만 |
|---|
| 2026.05.27 | ₩34,100 | ₩34,100 | ₩31,400 | ₩31,550 | -7.48% | 11.7만 |
|---|
| 2026.05.26 | ₩36,150 | ₩36,250 | ₩33,800 | ₩33,900 | -6.22% | 13.2만 |
|---|
| 2026.05.22 | ₩34,800 | ₩35,950 | ₩34,500 | ₩35,400 | +1.72% | 6.4만 |
|---|
| 2026.05.21 | ₩33,950 | ₩34,450 | ₩33,500 | ₩33,950 | 0.00% | 8.5만 |
|---|
| 2026.05.20 | ₩35,650 | ₩36,000 | ₩32,100 | ₩33,150 | -7.01% | 17만 |
|---|
| 2026.05.19 | ₩37,200 | ₩39,050 | ₩35,200 | ₩35,650 | -4.17% | 9.1만 |
|---|
| 2026.05.18 | ₩37,750 | ₩37,850 | ₩35,250 | ₩37,200 | -1.46% | 10.7만 |
|---|
| 2026.05.15 | ₩44,550 | ₩44,550 | ₩38,100 | ₩38,750 | -13.02% | 23.1만 |
|---|
| 2026.05.14 | ₩45,050 | ₩45,650 | ₩42,400 | ₩43,450 | -3.55% | 18.4만 |
|---|
| 2026.05.13 | ₩38,800 | ₩45,300 | ₩37,850 | ₩43,750 | +12.76% | 47만 |
|---|
| 2026.05.12 | ₩40,650 | ₩40,800 | ₩36,500 | ₩38,750 | -4.67% | 14.1만 |
|---|
| 2026.05.11 | ₩41,300 | ₩42,700 | ₩40,500 | ₩40,600 | -1.69% | 14만 |
|---|
| 2026.05.08 | ₩42,500 | ₩42,500 | ₩40,250 | ₩40,400 | -4.94% | 11.4만 |
|---|
| 2026.05.07 | ₩41,400 | ₩44,000 | ₩40,950 | ₩43,000 | +3.86% | 18.1만 |
|---|
| 2026.05.06 | ₩40,850 | ₩41,700 | ₩40,300 | ₩41,400 | +1.35% | 13.1만 |
|---|
| 2026.05.04 | ₩42,800 | ₩42,800 | ₩39,750 | ₩40,150 | -6.19% | 22.6만 |
|---|
| 2026.04.30 | ₩43,900 | ₩44,350 | ₩42,050 | ₩42,300 | -3.64% | 16.3만 |
|---|
| 2026.04.29 | ₩41,700 | ₩47,900 | ₩40,500 | ₩44,900 | +7.67% | 61.1만 |
|---|
| 2026.04.28 | ₩41,750 | ₩42,950 | ₩40,450 | ₩41,800 | +0.12% | 23만 |
|---|
| 2026.04.27 | ₩44,250 | ₩44,250 | ₩41,700 | ₩41,750 | -5.65% | 26만 |
|---|
| 2026.04.24 | ₩45,850 | ₩45,900 | ₩42,800 | ₩44,550 | -2.84% | 36.7만 |
|---|
| 2026.04.23 | ₩42,000 | ₩49,900 | ₩41,450 | ₩46,550 | +10.83% | 129.2만 |
|---|
| 2026.04.22 | ₩40,700 | ₩42,300 | ₩39,150 | ₩41,050 | +0.86% | 25.9만 |
|---|
| 2026.04.21 | ₩37,000 | ₩42,300 | ₩36,500 | ₩41,500 | +12.16% | 73.2만 |
|---|
| 2026.04.20 | ₩35,100 | ₩36,300 | ₩34,150 | ₩35,850 | +2.14% | 15.9만 |
|---|
| 2026.04.17 | ₩32,550 | ₩34,300 | ₩32,050 | ₩33,900 | +4.15% | 9.8만 |
|---|
| 2026.04.16 | ₩32,350 | ₩32,500 | ₩31,900 | ₩32,250 | -0.31% | 2.8만 |
|---|
| 2026.04.15 | ₩32,700 | ₩32,700 | ₩31,950 | ₩31,950 | -2.29% | 2.9만 |
|---|
| 2026.04.14 | ₩32,300 | ₩32,550 | ₩31,650 | ₩32,350 | +0.15% | 2.1만 |
|---|
| 2026.04.13 | ₩31,500 | ₩31,850 | ₩31,250 | ₩31,450 | -0.16% | 1.5만 |
|---|
| 2026.04.10 | ₩33,000 | ₩33,000 | ₩31,800 | ₩32,150 | -2.58% | 2.3만 |
|---|
| 2026.04.09 | ₩32,800 | ₩32,950 | ₩32,300 | ₩32,400 | -1.22% | 2.9만 |
|---|
| 2026.04.08 | ₩32,350 | ₩32,700 | ₩32,000 | ₩32,600 | +0.77% | 4.2만 |
|---|
| 2026.04.07 | ₩33,000 | ₩33,250 | ₩30,800 | ₩31,200 | -5.45% | 5.5만 |
|---|
| 2026.04.06 | ₩31,350 | ₩31,750 | ₩30,350 | ₩30,650 | -2.23% | 3만 |
|---|
| 2026.04.03 | ₩32,150 | ₩32,450 | ₩31,050 | ₩32,000 | -0.47% | 5.3만 |
|---|
| 2026.04.02 | ₩34,100 | ₩34,100 | ₩30,750 | ₩31,200 | -8.50% | 15.4만 |
|---|
| 2026.04.01 | ₩29,000 | ₩29,500 | ₩28,800 | ₩29,250 | +0.86% | 2.9만 |
|---|
| 2026.03.31 | ₩27,900 | ₩29,100 | ₩27,400 | ₩28,100 | +0.72% | 2.4만 |
|---|
| 2026.03.30 | ₩27,650 | ₩28,150 | ₩27,200 | ₩28,000 | +1.27% | 1.8만 |
|---|
| 2026.03.27 | ₩28,200 | ₩28,900 | ₩27,550 | ₩28,500 | +1.06% | 2만 |
|---|
| 2026.03.26 | ₩29,500 | ₩29,850 | ₩28,450 | ₩28,550 | -3.22% | 2.5만 |
|---|
| 2026.03.25 | ₩28,900 | ₩29,600 | ₩28,600 | ₩29,550 | +2.25% | 1.6만 |
|---|
| 2026.03.24 | ₩29,000 | ₩29,050 | ₩27,850 | ₩28,550 | -1.55% | 3.2만 |
|---|
| 2026.03.23 | ₩29,000 | ₩29,500 | ₩27,700 | ₩28,050 | -3.28% | 3.2만 |
|---|
| 2026.03.20 | ₩30,150 | ₩31,150 | ₩29,750 | ₩30,200 | +0.17% | 2.3만 |
|---|
| 2026.03.19 | ₩29,900 | ₩30,200 | ₩29,300 | ₩29,900 | 0.00% | 1.8만 |
|---|
| 2026.03.18 | ₩30,900 | ₩30,900 | ₩30,000 | ₩30,250 | -2.10% | 2.5만 |
|---|
| 2026.03.17 | ₩30,500 | ₩31,850 | ₩29,800 | ₩30,350 | -0.49% | 16.1만 |
|---|
| 2026.03.16 | ₩30,800 | ₩30,800 | ₩29,600 | ₩29,750 | -3.41% | 2.4만 |
|---|
| 2026.03.13 | ₩31,400 | ₩31,600 | ₩30,600 | ₩30,850 | -1.75% | 2.8만 |
|---|
| 2026.03.12 | ₩30,650 | ₩31,750 | ₩30,650 | ₩31,050 | +1.31% | 3.5만 |
|---|
| 2026.03.11 | ₩30,450 | ₩31,550 | ₩30,300 | ₩31,000 | +1.81% | 5만 |
|---|
| 2026.03.10 | ₩29,600 | ₩29,650 | ₩28,700 | ₩29,400 | -0.68% | 2.8만 |
|---|
| 2026.03.09 | ₩27,900 | ₩29,150 | ₩27,500 | ₩28,850 | +3.41% | 3만 |
|---|
| 2026.03.06 | ₩28,500 | ₩29,450 | ₩28,050 | ₩29,200 | +2.46% | 2.7만 |
|---|
| 2026.03.05 | ₩27,700 | ₩29,150 | ₩27,600 | ₩28,700 | +3.61% | 3.3만 |
|---|
| 2026.03.04 | ₩30,300 | ₩30,300 | ₩26,150 | ₩26,150 | -13.70% | 12.1만 |
|---|
| 2026.03.03 | ₩31,900 | ₩33,000 | ₩30,900 | ₩31,000 | -2.82% | 4.2만 |
|---|
| 2026.02.27 | ₩33,100 | ₩33,700 | ₩32,500 | ₩32,550 | -1.66% | 4.3만 |
|---|
| 2026.02.26 | ₩34,100 | ₩34,250 | ₩33,150 | ₩33,250 | -2.49% | 4.8만 |
|---|
| 2026.02.25 | ₩35,150 | ₩35,300 | ₩34,200 | ₩34,250 | -2.56% | 8.7만 |
|---|
| 2026.02.24 | ₩34,400 | ₩34,700 | ₩33,450 | ₩34,050 | -1.02% | 4.9만 |
|---|
| 2026.02.23 | ₩35,250 | ₩35,700 | ₩34,000 | ₩34,400 | -2.41% | 8.3만 |
|---|
| 2026.02.20 | ₩32,650 | ₩34,700 | ₩32,650 | ₩34,300 | +5.05% | 14.7만 |
|---|
| 2026.02.19 | ₩30,900 | ₩32,900 | ₩30,700 | ₩32,500 | +5.18% | 13.8만 |
|---|
| 2026.02.13 | ₩32,000 | ₩32,600 | ₩31,550 | ₩32,150 | +0.47% | 2.5만 |
|---|
| 2026.02.12 | ₩32,050 | ₩32,800 | ₩31,750 | ₩32,050 | 0.00% | 3만 |
|---|
| 2026.02.11 | ₩32,200 | ₩32,500 | ₩31,650 | ₩31,900 | -0.93% | 2만 |
|---|
| 2026.02.10 | ₩32,500 | ₩32,800 | ₩32,000 | ₩32,050 | -1.38% | 1.9만 |
|---|
| 2026.02.09 | ₩32,000 | ₩32,700 | ₩32,000 | ₩32,350 | +1.09% | 2.8만 |
|---|
| 2026.02.06 | ₩31,700 | ₩32,350 | ₩30,500 | ₩31,500 | -0.63% | 5.4만 |
|---|
| 2026.02.05 | ₩33,400 | ₩33,700 | ₩32,550 | ₩32,600 | -2.40% | 4.8만 |
|---|
| 2026.02.04 | ₩33,600 | ₩34,450 | ₩33,050 | ₩34,050 | +1.34% | 5.7만 |
|---|
| 2026.02.03 | ₩33,200 | ₩35,600 | ₩32,300 | ₩33,600 | +1.20% | 25.2만 |
|---|
| 2026.02.02 | ₩33,300 | ₩33,450 | ₩31,700 | ₩31,900 | -4.20% | 6.3만 |
|---|
| 2026.01.30 | ₩32,850 | ₩34,300 | ₩32,300 | ₩33,750 | +2.74% | 10.1만 |
|---|
| 2026.01.29 | ₩33,500 | ₩33,500 | ₩31,900 | ₩32,850 | -1.94% | 7.5만 |
|---|
| 2026.01.28 | ₩33,700 | ₩33,700 | ₩32,800 | ₩33,000 | -2.08% | 8.6만 |
|---|
| 2026.01.27 | ₩34,400 | ₩34,450 | ₩33,350 | ₩33,600 | -2.33% | 5.8만 |
|---|
| 2026.01.26 | ₩34,000 | ₩34,000 | ₩33,350 | ₩33,900 | -0.29% | 6.1만 |
|---|
| 2026.01.23 | ₩33,100 | ₩34,300 | ₩32,800 | ₩34,000 | +2.72% | 13.5만 |
|---|
| 2026.01.22 | ₩33,300 | ₩33,350 | ₩32,200 | ₩32,800 | -1.50% | 4.8만 |
|---|
| 2026.01.21 | ₩33,050 | ₩33,050 | ₩31,800 | ₩32,350 | -2.12% | 5.5만 |
|---|
| 2026.01.20 | ₩33,400 | ₩34,000 | ₩32,800 | ₩33,500 | +0.30% | 6.1만 |
|---|
| 2026.01.19 | ₩33,100 | ₩34,100 | ₩32,900 | ₩33,800 | +2.11% | 6.1만 |
|---|
| 2026.01.16 | ₩33,600 | ₩33,950 | ₩32,500 | ₩32,600 | -2.98% | 5.2만 |
|---|
| 2026.01.15 | ₩32,450 | ₩34,450 | ₩32,300 | ₩33,650 | +3.70% | 8.4만 |
|---|
| 2026.01.14 | ₩33,050 | ₩33,400 | ₩32,000 | ₩32,400 | -1.97% | 7.1만 |
|---|
| 2026.01.13 | ₩33,500 | ₩33,800 | ₩32,500 | ₩32,950 | -1.64% | 7.8만 |
|---|
| 2026.01.12 | ₩34,500 | ₩34,500 | ₩33,100 | ₩33,700 | -2.32% | 6.3만 |
|---|
| 2026.01.09 | ₩35,500 | ₩35,500 | ₩33,250 | ₩33,750 | -4.93% | 16.7만 |
|---|
| 2026.01.08 | ₩31,600 | ₩33,900 | ₩31,500 | ₩33,500 | +6.01% | 18.3만 |
|---|
| 2026.01.07 | ₩32,000 | ₩32,700 | ₩30,450 | ₩30,900 | -3.44% | 14.3만 |
|---|
| 2026.01.06 | ₩35,750 | ₩36,000 | ₩31,700 | ₩32,450 | -9.23% | 51.3만 |
|---|
| 2026.01.05 | ₩29,850 | ₩30,450 | ₩29,750 | ₩29,800 | -0.17% | 2.7만 |
|---|
| 2026.01.02 | ₩29,700 | ₩30,350 | ₩29,600 | ₩30,200 | +1.68% | 1.9만 |
|---|
| 2025.12.30 | ₩30,600 | ₩30,600 | ₩29,650 | ₩29,800 | -2.61% | 3.2만 |
|---|
| 2025.12.29 | ₩30,400 | ₩30,700 | ₩29,850 | ₩30,600 | +0.66% | 2.6만 |
|---|
| 2025.12.26 | ₩31,000 | ₩31,000 | ₩30,000 | ₩30,100 | -2.90% | 4.4만 |
|---|
| 2025.12.24 | ₩31,650 | ₩32,000 | ₩30,625 | ₩31,000 | -2.05% | 4.5만 |
|---|
| 2025.12.23 | ₩33,200 | ₩33,600 | ₩31,200 | ₩31,450 | -5.27% | 8.6만 |
|---|
| 2025.12.22 | ₩30,350 | ₩33,050 | ₩30,350 | ₩32,200 | +6.10% | 14.2만 |
|---|
| 2025.12.19 | ₩28,650 | ₩30,300 | ₩28,400 | ₩30,300 | +5.76% | 7.3만 |
|---|
| 2025.12.18 | ₩28,500 | ₩28,700 | ₩27,900 | ₩28,500 | 0.00% | 5.9만 |
|---|
| 2025.12.17 | ₩29,400 | ₩29,850 | ₩28,450 | ₩28,750 | -2.21% | 8.7만 |
|---|
| 2025.12.16 | ₩30,300 | ₩30,550 | ₩29,350 | ₩29,350 | -3.14% | 10.1만 |
|---|
| 2025.12.15 | ₩30,500 | ₩30,750 | ₩29,900 | ₩30,600 | +0.33% | 4.1만 |
|---|
| 2025.12.12 | ₩30,450 | ₩30,950 | ₩30,200 | ₩30,600 | +0.49% | 6만 |
|---|
| 2025.12.11 | ₩31,150 | ₩32,700 | ₩30,300 | ₩30,300 | -2.73% | 7.4만 |
|---|
| 2025.12.10 | ₩30,850 | ₩30,950 | ₩30,200 | ₩30,250 | -1.94% | 5만 |
|---|
| 2025.12.09 | ₩30,600 | ₩31,450 | ₩30,350 | ₩30,850 | +0.82% | 5.5만 |
|---|
| 2025.12.08 | ₩31,250 | ₩31,250 | ₩30,300 | ₩31,000 | -0.80% | 4.5만 |
|---|
| 2025.12.05 | ₩30,600 | ₩31,300 | ₩30,500 | ₩30,850 | +0.82% | 5만 |
|---|
| 2025.12.04 | ₩31,800 | ₩31,800 | ₩30,600 | ₩30,700 | -3.46% | 4.4만 |
|---|
| 2025.12.03 | ₩31,850 | ₩32,100 | ₩31,200 | ₩31,800 | -0.16% | 4.1만 |
|---|
| 2025.12.02 | ₩31,400 | ₩31,900 | ₩31,200 | ₩31,650 | +0.80% | 3.4만 |
|---|
| 2025.12.01 | ₩32,300 | ₩32,400 | ₩31,000 | ₩31,150 | -3.56% | 4만 |
|---|
| 2025.11.28 | ₩31,250 | ₩32,550 | ₩31,200 | ₩32,200 | +3.04% | 6.6만 |
|---|
| 2025.11.27 | ₩31,650 | ₩32,100 | ₩31,100 | ₩31,200 | -1.42% | 4.2만 |
|---|
| 2025.11.26 | ₩30,650 | ₩31,650 | ₩30,450 | ₩31,450 | +2.61% | 4.5만 |
|---|
| 2025.11.25 | ₩31,200 | ₩31,800 | ₩30,050 | ₩30,650 | -1.76% | 5.7만 |
|---|
| 2025.11.24 | ₩30,900 | ₩31,250 | ₩29,750 | ₩31,200 | +0.97% | 5.1만 |
|---|
| 2025.11.21 | ₩31,050 | ₩31,350 | ₩30,300 | ₩30,500 | -1.77% | 7만 |
|---|
| 2025.11.20 | ₩31,400 | ₩32,400 | ₩31,200 | ₩32,200 | +2.55% | 9.9만 |
|---|
| 2025.11.19 | ₩30,000 | ₩31,750 | ₩29,550 | ₩31,350 | +4.50% | 31.4만 |
|---|
| 2025.11.18 | ₩34,300 | ₩34,800 | ₩32,650 | ₩32,750 | -4.52% | 6.5만 |
|---|
| 2025.11.17 | ₩34,600 | ₩35,800 | ₩33,050 | ₩34,600 | 0.00% | 9.7만 |
|---|
| 2025.11.14 | ₩33,400 | ₩36,050 | ₩33,400 | ₩34,250 | +2.54% | 10.9만 |
|---|
| 2025.11.13 | ₩35,050 | ₩35,600 | ₩34,000 | ₩34,800 | -0.71% | 5.7만 |
|---|
| 2025.11.12 | ₩35,500 | ₩35,750 | ₩34,750 | ₩34,900 | -1.69% | 5.4만 |
|---|
| 2025.11.11 | ₩35,000 | ₩36,300 | ₩35,000 | ₩35,250 | +0.71% | 9.9만 |
|---|
| 2025.11.10 | ₩34,450 | ₩34,800 | ₩33,450 | ₩34,550 | +0.29% | 6.6만 |
|---|
| 2025.11.07 | ₩33,500 | ₩35,000 | ₩33,350 | ₩34,350 | +2.54% | 12.9만 |
|---|
| 2025.11.06 | ₩37,000 | ₩37,050 | ₩35,050 | ₩35,250 | -4.73% | 9.3만 |
|---|
| 2025.11.05 | ₩38,250 | ₩38,250 | ₩35,200 | ₩36,100 | -5.62% | 16.8만 |
|---|
| 2025.11.04 | ₩40,050 | ₩40,200 | ₩38,550 | ₩38,600 | -3.62% | 18.4만 |
|---|
| 2025.11.03 | ₩41,500 | ₩42,100 | ₩40,000 | ₩40,050 | -3.49% | 17.1만 |
|---|
| 2025.10.31 | ₩41,500 | ₩42,000 | ₩40,750 | ₩41,100 | -0.96% | 13.7만 |
|---|
| 2025.10.30 | ₩45,350 | ₩46,150 | ₩42,150 | ₩42,250 | -6.84% | 34.4만 |
|---|
| 2025.10.29 | ₩44,950 | ₩45,000 | ₩42,800 | ₩43,650 | -2.89% | 34.9만 |
|---|
| 2025.10.28 | ₩46,100 | ₩46,150 | ₩43,900 | ₩44,850 | -2.71% | 39.7만 |
|---|
| 2025.10.27 | ₩43,000 | ₩49,200 | ₩43,000 | ₩45,450 | +5.70% | 205.1만 |
|---|
| 2025.10.24 | ₩42,800 | ₩43,800 | ₩42,100 | ₩42,550 | -0.58% | 15.9만 |
|---|
| 2025.10.23 | ₩43,250 | ₩44,250 | ₩42,600 | ₩42,800 | -1.04% | 27.6만 |
|---|
| 2025.10.22 | ₩44,000 | ₩44,200 | ₩42,350 | ₩43,250 | -1.70% | 17.4만 |
|---|
| 2025.10.21 | ₩42,900 | ₩43,700 | ₩42,100 | ₩43,650 | +1.75% | 41.2만 |
|---|
| 2025.10.20 | ₩40,400 | ₩43,200 | ₩40,200 | ₩42,600 | +5.45% | 29.3만 |
|---|
| 2025.10.17 | ₩41,550 | ₩42,350 | ₩40,100 | ₩40,100 | -3.49% | 14.1만 |
|---|
| 2025.10.16 | ₩39,950 | ₩42,000 | ₩39,150 | ₩41,150 | +3.00% | 25만 |
|---|
| 2025.10.15 | ₩39,100 | ₩39,900 | ₩38,900 | ₩39,700 | +1.53% | 6.5만 |
|---|
| 2025.10.14 | ₩40,750 | ₩40,800 | ₩38,600 | ₩38,900 | -4.54% | 17.8만 |
|---|
| 2025.10.13 | ₩41,050 | ₩42,650 | ₩40,650 | ₩40,700 | -0.85% | 14.1만 |
|---|
| 2025.10.10 | ₩40,850 | ₩42,100 | ₩40,750 | ₩42,000 | +2.82% | 14.3만 |
|---|