시장 데이터를 불러오는 중
전체 종목
에스엘 과거 주가
005850.KS · KOSPI
주요 제품·사업: 자동차부품(자동차램프, 전동화부품, 전자부품) 제조, 판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
005850.KS · KOSPI
주요 제품·사업: 자동차부품(자동차램프, 전동화부품, 전자부품) 제조, 판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩50,600 | ₩50,900 | ₩49,950 | ₩50,300 | -0.59% | 6.7만 |
| 2026.10.07 | ₩51,700 | ₩52,000 | ₩50,700 | ₩50,900 | -1.55% | 3.5만 |
| 2026.10.06 | ₩52,600 | ₩52,900 | ₩51,500 | ₩52,000 | -1.14% | 8만 |
| 2026.10.02 | ₩52,100 | ₩52,500 | ₩50,900 | ₩52,100 | 0.00% | 4만 |
| 2026.10.01 | ₩50,700 | ₩52,600 | ₩50,300 | ₩52,400 | +3.35% | 12.3만 |
| 2026.09.30 | ₩50,000 | ₩50,100 | ₩49,000 | ₩49,300 | -1.40% | 5만 |
| 2026.09.29 | ₩50,200 | ₩50,400 | ₩48,900 | ₩49,700 | -1.00% | 5.1만 |
| 2026.09.28 | ₩48,400 | ₩50,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,400 |
| ₩50,600 |
| +4.55% |
| 9.3만 |
| 2026.09.23 | ₩49,650 | ₩49,650 | ₩47,850 | ₩48,300 | -2.72% | 10.6만 |
|---|
| 2026.09.22 | ₩49,800 | ₩50,300 | ₩49,000 | ₩49,200 | -1.20% | 5.8만 |
|---|
| 2026.09.21 | ₩50,300 | ₩50,400 | ₩49,150 | ₩49,250 | -2.09% | 5.1만 |
|---|
| 2026.09.18 | ₩51,100 | ₩51,300 | ₩50,000 | ₩50,000 | -2.15% | 5.6만 |
|---|
| 2026.09.17 | ₩50,500 | ₩50,900 | ₩50,000 | ₩50,500 | 0.00% | 5.1만 |
|---|
| 2026.09.16 | ₩50,700 | ₩50,700 | ₩49,700 | ₩50,300 | -0.79% | 5.7만 |
|---|
| 2026.09.15 | ₩50,500 | ₩52,100 | ₩50,200 | ₩50,700 | +0.40% | 6.1만 |
|---|
| 2026.09.14 | ₩51,300 | ₩51,400 | ₩50,200 | ₩50,800 | -0.97% | 6.4만 |
|---|
| 2026.09.11 | ₩51,200 | ₩52,600 | ₩50,900 | ₩52,200 | +1.95% | 7만 |
|---|
| 2026.09.10 | ₩50,500 | ₩51,800 | ₩50,000 | ₩51,800 | +2.57% | 12.2만 |
|---|
| 2026.09.09 | ₩50,700 | ₩51,400 | ₩50,400 | ₩51,100 | +0.79% | 4.5만 |
|---|
| 2026.09.08 | ₩52,500 | ₩52,500 | ₩50,800 | ₩50,800 | -3.24% | 5.6만 |
|---|
| 2026.09.07 | ₩51,900 | ₩52,300 | ₩51,500 | ₩51,900 | 0.00% | 4만 |
|---|
| 2026.09.04 | ₩51,200 | ₩51,800 | ₩50,700 | ₩51,400 | +0.39% | 4만 |
|---|
| 2026.09.03 | ₩50,600 | ₩51,800 | ₩49,900 | ₩50,800 | +0.40% | 7.1만 |
|---|
| 2026.09.02 | ₩52,100 | ₩54,100 | ₩49,750 | ₩50,100 | -3.84% | 14만 |
|---|
| 2026.09.01 | ₩53,200 | ₩53,800 | ₩52,100 | ₩52,900 | -0.56% | 3.6만 |
|---|
| 2026.08.31 | ₩51,900 | ₩53,600 | ₩50,700 | ₩53,200 | +2.50% | 6.4만 |
|---|
| 2026.08.28 | ₩52,600 | ₩53,000 | ₩51,800 | ₩52,400 | -0.38% | 6.5만 |
|---|
| 2026.08.27 | ₩53,500 | ₩54,500 | ₩52,100 | ₩52,600 | -1.68% | 7.6만 |
|---|
| 2026.08.26 | ₩54,100 | ₩54,700 | ₩52,700 | ₩53,000 | -2.03% | 8만 |
|---|
| 2026.08.25 | ₩53,900 | ₩54,000 | ₩51,300 | ₩53,500 | -0.74% | 8.1만 |
|---|
| 2026.08.24 | ₩52,900 | ₩53,800 | ₩52,200 | ₩53,500 | +1.13% | 7.3만 |
|---|
| 2026.08.21 | ₩53,200 | ₩53,200 | ₩51,300 | ₩52,400 | -1.50% | 8.5만 |
|---|
| 2026.08.20 | ₩55,300 | ₩55,500 | ₩53,200 | ₩53,700 | -2.89% | 9.2만 |
|---|
| 2026.08.19 | ₩56,500 | ₩58,300 | ₩54,500 | ₩54,800 | -3.01% | 18.1만 |
|---|
| 2026.08.18 | ₩62,800 | ₩63,400 | ₩57,600 | ₩58,300 | -7.17% | 14.8만 |
|---|
| 2026.08.14 | ₩58,800 | ₩61,900 | ₩58,700 | ₩61,600 | +4.76% | 12.1만 |
|---|
| 2026.08.13 | ₩58,000 | ₩60,500 | ₩57,700 | ₩59,000 | +1.72% | 10.7만 |
|---|
| 2026.08.12 | ₩56,600 | ₩58,500 | ₩56,200 | ₩57,400 | +1.41% | 9.7만 |
|---|
| 2026.08.11 | ₩56,600 | ₩57,900 | ₩56,200 | ₩56,900 | +0.53% | 4.6만 |
|---|
| 2026.08.10 | ₩54,800 | ₩57,300 | ₩54,500 | ₩57,100 | +4.20% | 5.6만 |
|---|
| 2026.08.07 | ₩56,400 | ₩57,000 | ₩53,600 | ₩55,200 | -2.13% | 10.3만 |
|---|
| 2026.08.06 | ₩56,000 | ₩57,400 | ₩55,200 | ₩56,800 | +1.43% | 5.6만 |
|---|
| 2026.08.05 | ₩54,800 | ₩56,700 | ₩54,700 | ₩56,100 | +2.37% | 9.3만 |
|---|
| 2026.08.04 | ₩53,700 | ₩54,100 | ₩51,800 | ₩54,100 | +0.74% | 7.6만 |
|---|
| 2026.08.03 | ₩51,600 | ₩55,400 | ₩51,600 | ₩54,100 | +4.84% | 7.6만 |
|---|
| 2026.07.31 | ₩51,800 | ₩53,600 | ₩50,700 | ₩52,900 | +2.12% | 7.2만 |
|---|
| 2026.07.30 | ₩49,750 | ₩52,700 | ₩49,400 | ₩50,100 | +0.70% | 8.2만 |
|---|
| 2026.07.29 | ₩52,300 | ₩53,600 | ₩47,750 | ₩49,750 | -4.88% | 11.5만 |
|---|
| 2026.07.28 | ₩53,600 | ₩53,900 | ₩51,000 | ₩51,600 | -3.73% | 6.4만 |
|---|
| 2026.07.27 | ₩54,800 | ₩56,000 | ₩53,600 | ₩55,000 | +0.36% | 6.9만 |
|---|
| 2026.07.24 | ₩56,000 | ₩56,300 | ₩53,600 | ₩54,300 | -3.04% | 7.3만 |
|---|
| 2026.07.23 | ₩54,800 | ₩57,400 | ₩54,200 | ₩56,900 | +3.83% | 12.6만 |
|---|
| 2026.07.22 | ₩55,000 | ₩57,200 | ₩54,000 | ₩54,200 | -1.45% | 8.8만 |
|---|
| 2026.07.21 | ₩51,500 | ₩53,400 | ₩50,700 | ₩52,700 | +2.33% | 7.1만 |
|---|
| 2026.07.20 | ₩53,800 | ₩53,800 | ₩50,900 | ₩51,400 | -4.46% | 6.6만 |
|---|
| 2026.07.16 | ₩53,800 | ₩55,500 | ₩52,400 | ₩54,400 | +1.12% | 7.9만 |
|---|
| 2026.07.15 | ₩53,900 | ₩55,600 | ₩53,700 | ₩54,900 | +1.86% | 7.7만 |
|---|
| 2026.07.14 | ₩54,100 | ₩54,300 | ₩50,000 | ₩52,900 | -2.22% | 16.7만 |
|---|
| 2026.07.13 | ₩56,000 | ₩57,600 | ₩53,500 | ₩54,200 | -3.21% | 7.6만 |
|---|
| 2026.07.10 | ₩56,100 | ₩58,200 | ₩55,600 | ₩55,700 | -0.71% | 12.3만 |
|---|
| 2026.07.09 | ₩57,800 | ₩57,800 | ₩52,900 | ₩56,500 | -2.25% | 15.8만 |
|---|
| 2026.07.08 | ₩56,500 | ₩61,500 | ₩56,300 | ₩57,400 | +1.59% | 12.8만 |
|---|
| 2026.07.07 | ₩60,100 | ₩60,500 | ₩55,400 | ₩58,000 | -3.49% | 12.1만 |
|---|
| 2026.07.06 | ₩59,700 | ₩61,300 | ₩57,600 | ₩60,000 | +0.50% | 8.6만 |
|---|
| 2026.07.03 | ₩58,000 | ₩59,700 | ₩56,300 | ₩59,600 | +2.76% | 19만 |
|---|
| 2026.07.02 | ₩57,400 | ₩59,300 | ₩54,800 | ₩57,100 | -0.52% | 9.2만 |
|---|
| 2026.07.01 | ₩57,600 | ₩59,200 | ₩56,600 | ₩58,400 | +1.39% | 11.6만 |
|---|
| 2026.06.30 | ₩60,000 | ₩60,100 | ₩56,600 | ₩56,700 | -5.50% | 13.9만 |
|---|
| 2026.06.29 | ₩56,500 | ₩58,900 | ₩53,800 | ₩58,600 | +3.72% | 17.8만 |
|---|
| 2026.06.26 | ₩55,600 | ₩56,300 | ₩52,800 | ₩54,800 | -1.44% | 15.1만 |
|---|
| 2026.06.25 | ₩59,000 | ₩60,500 | ₩55,600 | ₩56,400 | -4.41% | 15.9만 |
|---|
| 2026.06.24 | ₩59,400 | ₩60,000 | ₩56,600 | ₩57,700 | -2.86% | 12.7만 |
|---|
| 2026.06.23 | ₩63,000 | ₩64,800 | ₩58,500 | ₩58,600 | -6.98% | 15.1만 |
|---|
| 2026.06.22 | ₩65,600 | ₩69,800 | ₩63,100 | ₩63,500 | -3.20% | 21.5만 |
|---|
| 2026.06.19 | ₩69,400 | ₩70,200 | ₩65,200 | ₩66,400 | -4.32% | 16.5만 |
|---|
| 2026.06.18 | ₩72,500 | ₩72,800 | ₩69,200 | ₩69,400 | -4.28% | 13.8만 |
|---|
| 2026.06.17 | ₩78,000 | ₩78,000 | ₩73,000 | ₩73,100 | -6.28% | 18.3만 |
|---|
| 2026.06.16 | ₩77,200 | ₩77,950 | ₩73,600 | ₩76,200 | -1.30% | 22.1만 |
|---|
| 2026.06.15 | ₩69,700 | ₩79,500 | ₩69,000 | ₩75,900 | +8.90% | 42.1만 |
|---|
| 2026.06.12 | ₩67,200 | ₩72,000 | ₩66,300 | ₩67,700 | +0.74% | 20만 |
|---|
| 2026.06.11 | ₩61,600 | ₩64,900 | ₩60,100 | ₩64,900 | +5.36% | 29.2만 |
|---|
| 2026.06.10 | ₩64,600 | ₩67,600 | ₩61,000 | ₩63,500 | -1.70% | 15.4만 |
|---|
| 2026.06.09 | ₩65,400 | ₩67,900 | ₩61,800 | ₩65,200 | -0.31% | 18.5만 |
|---|
| 2026.06.08 | ₩63,800 | ₩67,600 | ₩63,100 | ₩63,900 | +0.16% | 18.2만 |
|---|
| 2026.06.05 | ₩70,100 | ₩71,000 | ₩66,000 | ₩69,700 | -0.57% | 15.2만 |
|---|
| 2026.06.04 | ₩67,100 | ₩72,000 | ₩66,800 | ₩71,200 | +6.11% | 17.5만 |
|---|
| 2026.06.02 | ₩73,200 | ₩74,700 | ₩68,000 | ₩69,000 | -5.74% | 26.7만 |
|---|
| 2026.06.01 | ₩73,600 | ₩76,100 | ₩70,300 | ₩74,200 | +0.82% | 21.4만 |
|---|
| 2026.05.29 | ₩76,200 | ₩79,100 | ₩73,900 | ₩75,100 | -1.44% | 36.4만 |
|---|
| 2026.05.28 | ₩74,400 | ₩79,500 | ₩72,200 | ₩75,600 | +1.61% | 45.1만 |
|---|
| 2026.05.27 | ₩75,100 | ₩75,300 | ₩71,100 | ₩72,600 | -3.33% | 24.8만 |
|---|
| 2026.05.26 | ₩78,200 | ₩78,300 | ₩74,000 | ₩75,700 | -3.20% | 25.5만 |
|---|
| 2026.05.22 | ₩68,600 | ₩77,300 | ₩68,000 | ₩75,800 | +10.50% | 59.9만 |
|---|
| 2026.05.21 | ₩60,700 | ₩68,900 | ₩60,200 | ₩68,500 | +12.85% | 28.7만 |
|---|
| 2026.05.20 | ₩61,200 | ₩62,300 | ₩57,000 | ₩58,900 | -3.76% | 22.6만 |
|---|
| 2026.05.19 | ₩64,800 | ₩64,900 | ₩58,500 | ₩62,500 | -3.55% | 37.6만 |
|---|
| 2026.05.18 | ₩70,500 | ₩70,500 | ₩63,500 | ₩64,800 | -8.09% | 30.9만 |
|---|
| 2026.05.15 | ₩69,800 | ₩72,600 | ₩63,800 | ₩71,900 | +3.01% | 67.7만 |
|---|
| 2026.05.14 | ₩69,200 | ₩69,300 | ₩65,600 | ₩67,900 | -1.88% | 29.5만 |
|---|
| 2026.05.13 | ₩64,100 | ₩70,500 | ₩63,200 | ₩68,700 | +7.18% | 39.1만 |
|---|
| 2026.05.12 | ₩70,800 | ₩70,900 | ₩62,800 | ₩64,700 | -8.62% | 46.5만 |
|---|
| 2026.05.11 | ₩70,300 | ₩70,350 | ₩66,900 | ₩68,000 | -3.27% | 23.6만 |
|---|
| 2026.05.08 | ₩66,300 | ₩71,300 | ₩64,700 | ₩68,300 | +3.02% | 78.5만 |
|---|
| 2026.05.07 | ₩64,400 | ₩66,500 | ₩63,100 | ₩64,100 | -0.47% | 18.4만 |
|---|
| 2026.05.06 | ₩63,300 | ₩65,100 | ₩62,300 | ₩62,800 | -0.79% | 14.3만 |
|---|
| 2026.05.04 | ₩64,200 | ₩64,400 | ₩62,900 | ₩63,700 | -0.78% | 11.3만 |
|---|
| 2026.04.30 | ₩67,300 | ₩67,300 | ₩62,600 | ₩62,900 | -6.54% | 16.3만 |
|---|
| 2026.04.29 | ₩66,700 | ₩67,200 | ₩65,000 | ₩66,500 | -0.30% | 13.1만 |
|---|
| 2026.04.28 | ₩66,000 | ₩68,200 | ₩64,500 | ₩66,000 | 0.00% | 30.6만 |
|---|
| 2026.04.27 | ₩61,600 | ₩65,200 | ₩60,800 | ₩64,100 | +4.06% | 25.8만 |
|---|
| 2026.04.24 | ₩61,700 | ₩61,900 | ₩59,900 | ₩60,800 | -1.46% | 14.1만 |
|---|
| 2026.04.23 | ₩67,200 | ₩67,200 | ₩61,000 | ₩61,400 | -8.63% | 23.1만 |
|---|
| 2026.04.22 | ₩64,700 | ₩64,700 | ₩62,700 | ₩64,000 | -1.08% | 14.3만 |
|---|
| 2026.04.21 | ₩62,400 | ₩65,000 | ₩61,200 | ₩64,900 | +4.01% | 26.6만 |
|---|
| 2026.04.20 | ₩61,500 | ₩61,900 | ₩60,600 | ₩61,000 | -0.81% | 15.6만 |
|---|
| 2026.04.17 | ₩61,800 | ₩61,900 | ₩60,400 | ₩61,200 | -0.97% | 13.9만 |
|---|
| 2026.04.16 | ₩60,900 | ₩61,800 | ₩59,000 | ₩60,200 | -1.15% | 28.6만 |
|---|
| 2026.04.15 | ₩60,000 | ₩60,000 | ₩57,900 | ₩58,500 | -2.50% | 17.8만 |
|---|
| 2026.04.14 | ₩56,500 | ₩58,400 | ₩56,350 | ₩58,100 | +2.83% | 13.9만 |
|---|
| 2026.04.13 | ₩56,000 | ₩56,000 | ₩54,700 | ₩55,300 | -1.25% | 22.7만 |
|---|
| 2026.04.10 | ₩59,100 | ₩59,600 | ₩56,100 | ₩56,700 | -4.06% | 21.6만 |
|---|
| 2026.04.09 | ₩59,000 | ₩59,700 | ₩57,400 | ₩58,300 | -1.19% | 12.4만 |
|---|
| 2026.04.08 | ₩56,700 | ₩59,400 | ₩56,100 | ₩58,900 | +3.88% | 18.2만 |
|---|
| 2026.04.07 | ₩54,800 | ₩55,200 | ₩53,200 | ₩54,200 | -1.09% | 9.5만 |
|---|
| 2026.04.06 | ₩55,000 | ₩56,000 | ₩54,100 | ₩54,800 | -0.36% | 10.7만 |
|---|
| 2026.04.03 | ₩55,900 | ₩56,100 | ₩53,700 | ₩55,200 | -1.25% | 11.8만 |
|---|
| 2026.04.02 | ₩60,100 | ₩60,200 | ₩53,500 | ₩54,200 | -9.82% | 21.3만 |
|---|
| 2026.04.01 | ₩58,300 | ₩59,000 | ₩57,000 | ₩58,800 | +0.86% | 11.9만 |
|---|
| 2026.03.31 | ₩56,000 | ₩57,200 | ₩54,700 | ₩55,400 | -1.07% | 22만 |
|---|
| 2026.03.30 | ₩56,300 | ₩57,800 | ₩55,100 | ₩57,100 | +1.42% | 16.9만 |
|---|
| 2026.03.27 | ₩57,700 | ₩60,000 | ₩57,000 | ₩59,800 | +3.64% | 13.2만 |
|---|
| 2026.03.26 | ₩61,100 | ₩61,100 | ₩58,500 | ₩59,200 | -3.11% | 12.6만 |
|---|
| 2026.03.25 | ₩60,900 | ₩62,300 | ₩60,300 | ₩61,000 | +0.16% | 10.2만 |
|---|
| 2026.03.24 | ₩61,500 | ₩62,900 | ₩58,700 | ₩59,700 | -2.93% | 22.1만 |
|---|
| 2026.03.23 | ₩60,400 | ₩60,700 | ₩58,500 | ₩58,800 | -2.65% | 17.1만 |
|---|
| 2026.03.20 | ₩64,600 | ₩64,900 | ₩62,900 | ₩63,100 | -2.32% | 12.4만 |
|---|
| 2026.03.19 | ₩65,000 | ₩65,600 | ₩64,100 | ₩64,500 | -0.77% | 13.1만 |
|---|
| 2026.03.18 | ₩68,200 | ₩68,800 | ₩66,900 | ₩68,200 | 0.00% | 21.3만 |
|---|
| 2026.03.17 | ₩66,700 | ₩69,100 | ₩65,700 | ₩65,700 | -1.50% | 25.4만 |
|---|
| 2026.03.16 | ₩64,000 | ₩65,500 | ₩62,600 | ₩63,300 | -1.09% | 15.2만 |
|---|
| 2026.03.13 | ₩62,400 | ₩65,400 | ₩61,700 | ₩65,300 | +4.65% | 15.6만 |
|---|
| 2026.03.12 | ₩64,000 | ₩66,800 | ₩63,900 | ₩65,000 | +1.56% | 15.2만 |
|---|
| 2026.03.11 | ₩69,100 | ₩69,100 | ₩63,000 | ₩64,000 | -7.38% | 24.8만 |
|---|
| 2026.03.10 | ₩65,100 | ₩65,200 | ₩62,500 | ₩63,700 | -2.15% | 15.1만 |
|---|
| 2026.03.09 | ₩62,900 | ₩63,000 | ₩58,500 | ₩61,800 | -1.75% | 26.1만 |
|---|
| 2026.03.06 | ₩63,900 | ₩68,500 | ₩63,800 | ₩68,200 | +6.73% | 18.7만 |
|---|
| 2026.03.05 | ₩65,500 | ₩67,400 | ₩64,000 | ₩66,000 | +0.76% | 26만 |
|---|
| 2026.03.04 | ₩65,000 | ₩68,200 | ₩57,800 | ₩59,900 | -7.85% | 35.9만 |
|---|
| 2026.03.03 | ₩71,300 | ₩72,600 | ₩68,300 | ₩68,300 | -4.21% | 29.6만 |
|---|
| 2026.02.27 | ₩68,300 | ₩77,400 | ₩68,300 | ₩73,400 | +7.47% | 65.2만 |
|---|
| 2026.02.26 | ₩72,900 | ₩72,900 | ₩68,600 | ₩70,800 | -2.88% | 50.7만 |
|---|
| 2026.02.25 | ₩63,000 | ₩72,700 | ₩62,500 | ₩72,200 | +14.60% | 103.8만 |
|---|
| 2026.02.24 | ₩61,700 | ₩62,500 | ₩60,500 | ₩61,200 | -0.81% | 14.1만 |
|---|
| 2026.02.23 | ₩63,000 | ₩63,800 | ₩60,600 | ₩61,900 | -1.75% | 31.7만 |
|---|
| 2026.02.20 | ₩58,300 | ₩63,000 | ₩58,000 | ₩61,100 | +4.80% | 92.8만 |
|---|
| 2026.02.19 | ₩52,600 | ₩55,700 | ₩52,500 | ₩55,100 | +4.75% | 20.2만 |
|---|
| 2026.02.13 | ₩53,500 | ₩53,900 | ₩52,100 | ₩52,500 | -1.87% | 16.4만 |
|---|
| 2026.02.12 | ₩55,000 | ₩55,000 | ₩53,400 | ₩54,500 | -0.91% | 21만 |
|---|
| 2026.02.11 | ₩55,200 | ₩55,300 | ₩53,600 | ₩54,700 | -0.91% | 17.4만 |
|---|
| 2026.02.10 | ₩55,300 | ₩56,200 | ₩54,100 | ₩54,500 | -1.45% | 15.4만 |
|---|
| 2026.02.09 | ₩52,900 | ₩53,600 | ₩52,400 | ₩53,400 | +0.95% | 11.1만 |
|---|
| 2026.02.06 | ₩52,100 | ₩52,500 | ₩49,950 | ₩51,500 | -1.15% | 20.9만 |
|---|
| 2026.02.05 | ₩55,000 | ₩55,800 | ₩53,500 | ₩54,500 | -0.91% | 15.5만 |
|---|
| 2026.02.04 | ₩55,500 | ₩56,400 | ₩54,400 | ₩56,100 | +1.08% | 20.5만 |
|---|
| 2026.02.03 | ₩54,200 | ₩54,900 | ₩52,600 | ₩54,800 | +1.11% | 22.6만 |
|---|
| 2026.02.02 | ₩54,100 | ₩55,500 | ₩52,400 | ₩52,900 | -2.22% | 19.8만 |
|---|
| 2026.01.30 | ₩56,900 | ₩57,000 | ₩55,000 | ₩55,300 | -2.81% | 34.4만 |
|---|
| 2026.01.29 | ₩58,500 | ₩59,400 | ₩55,800 | ₩58,200 | -0.51% | 39.4만 |
|---|
| 2026.01.28 | ₩57,600 | ₩59,000 | ₩56,400 | ₩57,500 | -0.17% | 33.7만 |
|---|
| 2026.01.27 | ₩53,500 | ₩56,700 | ₩53,000 | ₩56,700 | +5.98% | 46.4만 |
|---|
| 2026.01.26 | ₩55,200 | ₩56,700 | ₩54,700 | ₩55,000 | -0.36% | 38.1만 |
|---|
| 2026.01.23 | ₩60,800 | ₩63,400 | ₩56,100 | ₩56,300 | -7.40% | 83.8만 |
|---|
| 2026.01.22 | ₩70,300 | ₩70,400 | ₩60,000 | ₩61,800 | -12.09% | 119.9만 |
|---|
| 2026.01.21 | ₩48,200 | ₩64,800 | ₩48,200 | ₩64,800 | +34.44% | 184.4만 |
|---|
| 2026.01.20 | ₩55,100 | ₩55,800 | ₩49,150 | ₩49,900 | -9.44% | 49.3만 |
|---|
| 2026.01.19 | ₩50,500 | ₩53,500 | ₩49,400 | ₩52,400 | +3.76% | 56.7만 |
|---|
| 2026.01.16 | ₩48,200 | ₩54,200 | ₩46,750 | ₩50,000 | +3.73% | 101.9만 |
|---|
| 2026.01.15 | ₩46,000 | ₩48,050 | ₩45,650 | ₩47,150 | +2.50% | 23.2만 |
|---|
| 2026.01.14 | ₩48,150 | ₩48,350 | ₩46,300 | ₩46,550 | -3.32% | 28만 |
|---|
| 2026.01.13 | ₩44,650 | ₩48,000 | ₩44,500 | ₩46,350 | +3.81% | 49.4만 |
|---|
| 2026.01.12 | ₩46,700 | ₩46,700 | ₩43,750 | ₩44,200 | -5.35% | 34.8만 |
|---|
| 2026.01.09 | ₩44,000 | ₩46,300 | ₩43,300 | ₩46,050 | +4.66% | 30.1만 |
|---|
| 2026.01.08 | ₩45,050 | ₩45,100 | ₩42,500 | ₩43,700 | -3.00% | 27.3만 |
|---|
| 2026.01.07 | ₩42,050 | ₩45,800 | ₩41,800 | ₩44,500 | +5.83% | 58.4만 |
|---|
| 2026.01.06 | ₩42,100 | ₩43,900 | ₩41,400 | ₩42,050 | -0.12% | 30.9만 |
|---|
| 2026.01.05 | ₩41,750 | ₩41,950 | ₩41,250 | ₩41,650 | -0.24% | 17.8만 |
|---|
| 2026.01.02 | ₩43,250 | ₩43,400 | ₩41,550 | ₩41,800 | -3.35% | 16.7만 |
|---|
| 2025.12.30 | ₩43,100 | ₩43,100 | ₩42,200 | ₩42,850 | -0.58% | 11만 |
|---|
| 2025.12.29 | ₩43,200 | ₩43,450 | ₩42,350 | ₩42,750 | -1.04% | 9.1만 |
|---|
| 2025.12.26 | ₩43,200 | ₩43,800 | ₩42,650 | ₩43,200 | 0.00% | 11.4만 |
|---|
| 2025.12.24 | ₩42,950 | ₩43,650 | ₩42,250 | ₩42,900 | -0.12% | 13.5만 |
|---|
| 2025.12.23 | ₩43,850 | ₩44,150 | ₩42,200 | ₩42,500 | -3.08% | 14.1만 |
|---|
| 2025.12.22 | ₩44,400 | ₩44,450 | ₩42,900 | ₩43,600 | -1.80% | 16.8만 |
|---|
| 2025.12.19 | ₩42,900 | ₩43,600 | ₩41,500 | ₩43,150 | +0.58% | 16.7만 |
|---|
| 2025.12.18 | ₩42,400 | ₩43,200 | ₩41,500 | ₩42,150 | -0.59% | 14.2만 |
|---|
| 2025.12.17 | ₩42,750 | ₩45,100 | ₩42,750 | ₩43,600 | +1.99% | 25.2만 |
|---|
| 2025.12.16 | ₩44,600 | ₩45,000 | ₩42,200 | ₩42,550 | -4.60% | 17.7만 |
|---|
| 2025.12.15 | ₩43,500 | ₩44,000 | ₩43,050 | ₩43,550 | +0.11% | 10.8만 |
|---|
| 2025.12.12 | ₩43,700 | ₩44,300 | ₩43,350 | ₩44,050 | +0.80% | 14.4만 |
|---|
| 2025.12.11 | ₩44,250 | ₩44,400 | ₩42,900 | ₩43,500 | -1.69% | 40.6만 |
|---|
| 2025.12.10 | ₩45,100 | ₩45,250 | ₩43,550 | ₩43,950 | -2.55% | 13.8만 |
|---|
| 2025.12.09 | ₩45,200 | ₩46,550 | ₩44,000 | ₩44,100 | -2.43% | 26.9만 |
|---|
| 2025.12.08 | ₩47,000 | ₩49,600 | ₩45,000 | ₩46,200 | -1.70% | 40.1만 |
|---|
| 2025.12.05 | ₩44,050 | ₩46,100 | ₩43,400 | ₩45,650 | +3.63% | 39.3만 |
|---|
| 2025.12.04 | ₩44,650 | ₩45,300 | ₩43,800 | ₩44,000 | -1.46% | 40.8만 |
|---|
| 2025.12.03 | ₩41,500 | ₩44,600 | ₩41,250 | ₩43,850 | +5.66% | 48.1만 |
|---|
| 2025.12.02 | ₩40,850 | ₩42,100 | ₩40,750 | ₩41,200 | +0.86% | 20.6만 |
|---|
| 2025.12.01 | ₩41,250 | ₩41,700 | ₩39,900 | ₩40,300 | -2.30% | 18.9만 |
|---|
| 2025.11.28 | ₩40,100 | ₩42,100 | ₩40,100 | ₩41,400 | +3.24% | 33.9만 |
|---|
| 2025.11.27 | ₩37,800 | ₩40,500 | ₩37,800 | ₩40,300 | +6.61% | 44.9만 |
|---|
| 2025.11.26 | ₩37,350 | ₩38,100 | ₩36,650 | ₩38,100 | +2.01% | 20.3만 |
|---|
| 2025.11.25 | ₩36,800 | ₩37,900 | ₩36,750 | ₩37,150 | +0.95% | 19.6만 |
|---|
| 2025.11.24 | ₩36,500 | ₩36,850 | ₩35,900 | ₩36,450 | -0.14% | 14.3만 |
|---|
| 2025.11.21 | ₩35,800 | ₩36,600 | ₩35,550 | ₩36,100 | +0.84% | 13.7만 |
|---|
| 2025.11.20 | ₩35,850 | ₩37,050 | ₩35,600 | ₩36,500 | +1.81% | 27.2만 |
|---|
| 2025.11.19 | ₩34,850 | ₩35,850 | ₩34,650 | ₩35,400 | +1.58% | 16.8만 |
|---|
| 2025.11.18 | ₩34,450 | ₩35,000 | ₩34,200 | ₩34,450 | 0.00% | 9.7만 |
|---|
| 2025.11.17 | ₩35,050 | ₩35,050 | ₩34,200 | ₩34,800 | -0.71% | 7.1만 |
|---|
| 2025.11.14 | ₩34,550 | ₩35,300 | ₩34,300 | ₩34,300 | -0.72% | 8만 |
|---|
| 2025.11.13 | ₩35,150 | ₩35,500 | ₩34,900 | ₩35,050 | -0.28% | 11.1만 |
|---|
| 2025.11.12 | ₩34,600 | ₩35,300 | ₩34,350 | ₩35,100 | +1.45% | 7.9만 |
|---|
| 2025.11.11 | ₩35,100 | ₩35,250 | ₩34,550 | ₩34,800 | -0.85% | 8.1만 |
|---|
| 2025.11.10 | ₩34,100 | ₩35,150 | ₩33,950 | ₩34,900 | +2.35% | 9.3만 |
|---|
| 2025.11.07 | ₩34,400 | ₩34,400 | ₩33,400 | ₩33,850 | -1.60% | 10.1만 |
|---|
| 2025.11.06 | ₩34,500 | ₩34,700 | ₩33,650 | ₩34,400 | -0.29% | 9.1만 |
|---|
| 2025.11.05 | ₩34,400 | ₩34,500 | ₩33,200 | ₩33,750 | -1.89% | 15.2만 |
|---|
| 2025.11.04 | ₩35,250 | ₩35,250 | ₩34,550 | ₩34,650 | -1.70% | 11.8만 |
|---|
| 2025.11.03 | ₩36,850 | ₩36,850 | ₩35,150 | ₩35,350 | -4.07% | 25만 |
|---|
| 2025.10.31 | ₩36,050 | ₩36,850 | ₩35,650 | ₩36,350 | +0.83% | 30.6만 |
|---|
| 2025.10.30 | ₩38,750 | ₩38,750 | ₩35,400 | ₩35,450 | -8.52% | 38.5만 |
|---|
| 2025.10.29 | ₩36,000 | ₩36,250 | ₩35,350 | ₩36,100 | +0.28% | 14.4만 |
|---|
| 2025.10.28 | ₩35,800 | ₩35,800 | ₩35,300 | ₩35,600 | -0.56% | 13만 |
|---|
| 2025.10.27 | ₩36,300 | ₩36,600 | ₩35,650 | ₩36,000 | -0.83% | 19.2만 |
|---|
| 2025.10.24 | ₩36,400 | ₩36,400 | ₩35,700 | ₩36,250 | -0.41% | 12.8만 |
|---|
| 2025.10.23 | ₩36,450 | ₩36,800 | ₩36,100 | ₩36,100 | -0.96% | 14만 |
|---|
| 2025.10.22 | ₩37,950 | ₩38,000 | ₩36,400 | ₩37,200 | -1.98% | 21.2만 |
|---|
| 2025.10.21 | ₩36,950 | ₩37,700 | ₩36,300 | ₩36,600 | -0.95% | 27.7만 |
|---|
| 2025.10.20 | ₩37,600 | ₩37,700 | ₩35,600 | ₩36,300 | -3.46% | 20.5만 |
|---|
| 2025.10.17 | ₩36,150 | ₩36,850 | ₩36,000 | ₩36,400 | +0.69% | 13.5만 |
|---|
| 2025.10.16 | ₩36,950 | ₩37,800 | ₩36,100 | ₩36,650 | -0.81% | 43.5만 |
|---|
| 2025.10.15 | ₩34,050 | ₩35,100 | ₩34,050 | ₩34,850 | +2.35% | 9만 |
|---|
| 2025.10.14 | ₩33,650 | ₩34,600 | ₩33,650 | ₩33,750 | +0.30% | 11.7만 |
|---|
| 2025.10.13 | ₩34,200 | ₩34,350 | ₩33,500 | ₩33,800 | -1.17% | 9.5만 |
|---|
| 2025.10.10 | ₩34,150 | ₩34,600 | ₩33,800 | ₩34,300 | +0.44% | 10.8만 |
|---|