시장 데이터를 불러오는 중
전체 종목
에쓰씨엔지니어링 과거 주가
023960.KS · KOSPI
주요 제품·사업: 기술용역(건축설계) 서비스/화학플랜트 설비,기계 제작(음식료,석유화학사업관련)/유공압기기 판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
023960.KS · KOSPI
주요 제품·사업: 기술용역(건축설계) 서비스/화학플랜트 설비,기계 제작(음식료,석유화학사업관련)/유공압기기 판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,003 | ₩1,015 | ₩983 | ₩997 | -0.60% | 1.9만 |
| 2026.10.07 | ₩1,004 | ₩1,013 | ₩987 | ₩1,003 | -0.10% | 2.1만 |
| 2026.10.06 | ₩1,019 | ₩1,019 | ₩995 | ₩1,004 | -1.47% | 6.7천 |
| 2026.10.02 | ₩999 | ₩1,018 | ₩993 | ₩1,002 | +0.30% | 1.9만 |
| 2026.10.01 | ₩1,015 | ₩1,015 | ₩987 | ₩1,005 | -0.99% | 3.2만 |
| 2026.09.30 | ₩1,000 | ₩1,012 | ₩994 | ₩998 | -0.20% | 2.8만 |
| 2026.09.29 | ₩1,012 | ₩1,033 | ₩999 | ₩1,018 | +0.59% | 2.9만 |
| 2026.09.28 | ₩1,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩977 |
| ₩1,023 |
| +1.69% |
| 1.5만 |
| 2026.09.23 | ₩1,015 | ₩1,033 | ₩1,015 | ₩1,015 | 0.00% | 3.7만 |
|---|
| 2026.09.22 | ₩1,040 | ₩1,040 | ₩1,001 | ₩1,028 | -1.15% | 3.6만 |
|---|
| 2026.09.21 | ₩1,045 | ₩1,045 | ₩1,018 | ₩1,031 | -1.34% | 6.9천 |
|---|
| 2026.09.18 | ₩1,053 | ₩1,055 | ₩1,029 | ₩1,045 | -0.76% | 4.5만 |
|---|
| 2026.09.17 | ₩1,019 | ₩1,045 | ₩1,015 | ₩1,044 | +2.45% | 2.3만 |
|---|
| 2026.09.16 | ₩1,040 | ₩1,041 | ₩1,010 | ₩1,021 | -1.83% | 3.8만 |
|---|
| 2026.09.15 | ₩1,050 | ₩1,050 | ₩1,015 | ₩1,041 | -0.86% | 2만 |
|---|
| 2026.09.14 | ₩1,045 | ₩1,050 | ₩1,017 | ₩1,049 | +0.38% | 2.6만 |
|---|
| 2026.09.11 | ₩1,055 | ₩1,055 | ₩1,020 | ₩1,040 | -1.42% | 3.3만 |
|---|
| 2026.09.10 | ₩1,051 | ₩1,070 | ₩1,040 | ₩1,052 | +0.10% | 2.4만 |
|---|
| 2026.09.09 | ₩1,078 | ₩1,078 | ₩1,050 | ₩1,060 | -1.67% | 1.7만 |
|---|
| 2026.09.08 | ₩1,050 | ₩1,070 | ₩1,045 | ₩1,062 | +1.14% | 3.1만 |
|---|
| 2026.09.07 | ₩1,054 | ₩1,056 | ₩1,011 | ₩1,045 | -0.85% | 4.5만 |
|---|
| 2026.09.04 | ₩1,045 | ₩1,104 | ₩1,014 | ₩1,029 | -1.53% | 9만 |
|---|
| 2026.09.03 | ₩1,025 | ₩1,064 | ₩1,018 | ₩1,060 | +3.41% | 6.6만 |
|---|
| 2026.09.02 | ₩1,035 | ₩1,035 | ₩1,012 | ₩1,034 | -0.10% | 2.3만 |
|---|
| 2026.09.01 | ₩1,034 | ₩1,035 | ₩1,005 | ₩1,035 | +0.10% | 9.7만 |
|---|
| 2026.08.31 | ₩1,000 | ₩1,025 | ₩990 | ₩1,025 | +2.50% | 7.6만 |
|---|
| 2026.08.28 | ₩1,022 | ₩1,022 | ₩982 | ₩1,000 | -2.15% | 3.1만 |
|---|
| 2026.08.27 | ₩961 | ₩996 | ₩961 | ₩990 | +3.02% | 7.3만 |
|---|
| 2026.08.26 | ₩1,004 | ₩1,004 | ₩980 | ₩998 | -0.60% | 5.1만 |
|---|
| 2026.08.25 | ₩1,003 | ₩1,029 | ₩973 | ₩1,004 | +0.10% | 5.7만 |
|---|
| 2026.08.24 | ₩1,014 | ₩1,030 | ₩988 | ₩1,003 | -1.08% | 6.6만 |
|---|
| 2026.08.21 | ₩1,008 | ₩1,018 | ₩983 | ₩1,014 | +0.60% | 6.1만 |
|---|
| 2026.08.20 | ₩1,001 | ₩1,020 | ₩989 | ₩1,009 | +0.80% | 9.7만 |
|---|
| 2026.08.19 | ₩999 | ₩1,001 | ₩941 | ₩1,001 | +0.20% | 10.6만 |
|---|
| 2026.08.18 | ₩987 | ₩1,007 | ₩962 | ₩999 | +1.22% | 9.7만 |
|---|
| 2026.08.14 | ₩985 | ₩989 | ₩974 | ₩987 | +0.20% | 2.7만 |
|---|
| 2026.08.13 | ₩989 | ₩1,004 | ₩962 | ₩985 | -0.40% | 6.1만 |
|---|
| 2026.08.12 | ₩1,008 | ₩1,008 | ₩976 | ₩989 | -1.88% | 2.4만 |
|---|
| 2026.08.11 | ₩980 | ₩984 | ₩940 | ₩982 | +0.20% | 3.7만 |
|---|
| 2026.08.10 | ₩980 | ₩1,010 | ₩956 | ₩980 | 0.00% | 2만 |
|---|
| 2026.08.07 | ₩980 | ₩990 | ₩971 | ₩977 | -0.31% | 2.9만 |
|---|
| 2026.08.06 | ₩980 | ₩988 | ₩950 | ₩976 | -0.41% | 2.7만 |
|---|
| 2026.08.05 | ₩1,000 | ₩1,000 | ₩970 | ₩980 | -2.00% | 3.9만 |
|---|
| 2026.08.04 | ₩919 | ₩993 | ₩919 | ₩974 | +5.98% | 5만 |
|---|
| 2026.08.03 | ₩963 | ₩997 | ₩950 | ₩965 | +0.21% | 2.1만 |
|---|
| 2026.07.31 | ₩880 | ₩954 | ₩880 | ₩952 | +8.18% | 3.3만 |
|---|
| 2026.07.30 | ₩921 | ₩951 | ₩880 | ₩888 | -3.58% | 14.4만 |
|---|
| 2026.07.29 | ₩940 | ₩996 | ₩892 | ₩942 | +0.21% | 7.9만 |
|---|
| 2026.07.28 | ₩981 | ₩985 | ₩935 | ₩981 | 0.00% | 9만 |
|---|
| 2026.07.27 | ₩1,000 | ₩1,017 | ₩974 | ₩996 | -0.40% | 3.7만 |
|---|
| 2026.07.24 | ₩998 | ₩1,005 | ₩940 | ₩1,000 | +0.20% | 7.3만 |
|---|
| 2026.07.23 | ₩998 | ₩1,014 | ₩982 | ₩998 | 0.00% | 4만 |
|---|
| 2026.07.22 | ₩995 | ₩1,014 | ₩976 | ₩998 | +0.30% | 4만 |
|---|
| 2026.07.21 | ₩893 | ₩996 | ₩893 | ₩995 | +11.42% | 4.5만 |
|---|
| 2026.07.20 | ₩970 | ₩1,029 | ₩970 | ₩974 | +0.41% | 3.9만 |
|---|
| 2026.07.16 | ₩974 | ₩988 | ₩951 | ₩978 | +0.41% | 4.2만 |
|---|
| 2026.07.15 | ₩950 | ₩1,004 | ₩950 | ₩974 | +2.53% | 4.8만 |
|---|
| 2026.07.14 | ₩956 | ₩1,013 | ₩956 | ₩972 | +1.67% | 10.5만 |
|---|
| 2026.07.13 | ₩1,024 | ₩1,083 | ₩962 | ₩994 | -2.93% | 8.2만 |
|---|
| 2026.07.10 | ₩1,020 | ₩1,024 | ₩995 | ₩1,013 | -0.69% | 4.6만 |
|---|
| 2026.07.09 | ₩1,041 | ₩1,041 | ₩980 | ₩994 | -4.51% | 5.8만 |
|---|
| 2026.07.08 | ₩1,092 | ₩1,092 | ₩980 | ₩989 | -9.43% | 4.9만 |
|---|
| 2026.07.07 | ₩1,040 | ₩1,100 | ₩994 | ₩1,020 | -1.92% | 5.3만 |
|---|
| 2026.07.06 | ₩1,031 | ₩1,070 | ₩1,023 | ₩1,040 | +0.87% | 5만 |
|---|
| 2026.07.03 | ₩1,000 | ₩1,030 | ₩953 | ₩1,024 | +2.40% | 12.5만 |
|---|
| 2026.07.02 | ₩1,024 | ₩1,030 | ₩950 | ₩1,012 | -1.17% | 15.6만 |
|---|
| 2026.07.01 | ₩958 | ₩1,038 | ₩958 | ₩1,005 | +4.91% | 5.8만 |
|---|
| 2026.06.30 | ₩1,004 | ₩1,015 | ₩985 | ₩1,012 | +0.80% | 2.9만 |
|---|
| 2026.06.29 | ₩903 | ₩1,020 | ₩903 | ₩1,013 | +12.18% | 9.1만 |
|---|
| 2026.06.26 | ₩999 | ₩1,002 | ₩957 | ₩999 | 0.00% | 11.1만 |
|---|
| 2026.06.25 | ₩1,024 | ₩1,055 | ₩994 | ₩1,003 | -2.05% | 9.1만 |
|---|
| 2026.06.24 | ₩1,026 | ₩1,043 | ₩1,004 | ₩1,024 | -0.19% | 7.6만 |
|---|
| 2026.06.23 | ₩1,049 | ₩1,049 | ₩1,000 | ₩1,024 | -2.38% | 9.2만 |
|---|
| 2026.06.22 | ₩1,086 | ₩1,086 | ₩1,025 | ₩1,049 | -3.41% | 7.1만 |
|---|
| 2026.06.19 | ₩1,082 | ₩1,095 | ₩1,022 | ₩1,095 | +1.20% | 10.7만 |
|---|
| 2026.06.18 | ₩1,084 | ₩1,091 | ₩1,035 | ₩1,091 | +0.65% | 11만 |
|---|
| 2026.06.17 | ₩1,100 | ₩1,148 | ₩1,019 | ₩1,091 | -0.82% | 22.1만 |
|---|
| 2026.06.16 | ₩987 | ₩1,219 | ₩987 | ₩1,061 | +7.50% | 17.3만 |
|---|
| 2026.06.15 | ₩970 | ₩1,003 | ₩970 | ₩987 | +1.75% | 7.5만 |
|---|
| 2026.06.12 | ₩944 | ₩979 | ₩944 | ₩969 | +2.65% | 5.8만 |
|---|
| 2026.06.11 | ₩911 | ₩969 | ₩911 | ₩944 | +3.62% | 4.3만 |
|---|
| 2026.06.10 | ₩987 | ₩988 | ₩928 | ₩945 | -4.26% | 246 |
|---|
| 2026.06.09 | ₩905 | ₩1,069 | ₩905 | ₩987 | +9.06% | 23.4만 |
|---|
| 2026.06.08 | ₩939 | ₩939 | ₩891 | ₩905 | -3.62% | 14.8만 |
|---|
| 2026.06.05 | ₩970 | ₩970 | ₩918 | ₩940 | -3.09% | 11.5만 |
|---|
| 2026.06.04 | ₩902 | ₩1,003 | ₩902 | ₩927 | +2.77% | 11.9만 |
|---|
| 2026.06.02 | ₩985 | ₩989 | ₩930 | ₩941 | -4.47% | 30.8만 |
|---|
| 2026.06.01 | ₩1,040 | ₩1,074 | ₩982 | ₩985 | -5.29% | 39.5만 |
|---|
| 2026.05.29 | ₩1,071 | ₩1,071 | ₩1,028 | ₩1,040 | -2.89% | 12.9만 |
|---|
| 2026.05.28 | ₩1,100 | ₩1,124 | ₩1,038 | ₩1,043 | -5.18% | 17.8만 |
|---|
| 2026.05.27 | ₩1,144 | ₩1,144 | ₩1,084 | ₩1,100 | -3.85% | 45.4만 |
|---|
| 2026.05.26 | ₩1,188 | ₩1,189 | ₩1,138 | ₩1,144 | -3.70% | 16.1만 |
|---|
| 2026.05.22 | ₩1,131 | ₩1,181 | ₩1,111 | ₩1,178 | +4.16% | 15.8만 |
|---|
| 2026.05.21 | ₩1,200 | ₩1,200 | ₩1,120 | ₩1,131 | -5.75% | 35.9만 |
|---|
| 2026.05.20 | ₩1,164 | ₩1,488 | ₩1,100 | ₩1,190 | +2.23% | 67.2만 |
|---|
| 2026.05.19 | ₩1,125 | ₩1,165 | ₩1,080 | ₩1,146 | +1.87% | 15.4만 |
|---|
| 2026.05.18 | ₩1,177 | ₩1,177 | ₩1,118 | ₩1,121 | -4.76% | 35.8만 |
|---|
| 2026.05.15 | ₩1,210 | ₩1,214 | ₩1,174 | ₩1,177 | -2.73% | 23.2만 |
|---|
| 2026.05.14 | ₩1,206 | ₩1,220 | ₩1,198 | ₩1,210 | +0.33% | 13.4만 |
|---|
| 2026.05.13 | ₩1,200 | ₩1,243 | ₩1,179 | ₩1,206 | +0.50% | 13만 |
|---|
| 2026.05.12 | ₩1,270 | ₩1,295 | ₩1,160 | ₩1,200 | -5.51% | 30.4만 |
|---|
| 2026.05.11 | ₩1,335 | ₩1,343 | ₩1,265 | ₩1,280 | -4.12% | 28만 |
|---|
| 2026.05.08 | ₩1,380 | ₩1,386 | ₩1,311 | ₩1,335 | -3.26% | 26.9만 |
|---|
| 2026.05.07 | ₩1,251 | ₩1,476 | ₩1,213 | ₩1,380 | +10.31% | 148.1만 |
|---|
| 2026.05.06 | ₩1,315 | ₩1,318 | ₩1,241 | ₩1,251 | -4.87% | 67.9만 |
|---|
| 2026.05.04 | ₩1,360 | ₩1,360 | ₩1,296 | ₩1,313 | -3.46% | 35.9만 |
|---|
| 2026.04.30 | ₩1,357 | ₩1,367 | ₩1,327 | ₩1,340 | -1.25% | 22.2만 |
|---|
| 2026.04.29 | ₩1,360 | ₩1,361 | ₩1,302 | ₩1,357 | -0.22% | 11.7만 |
|---|
| 2026.04.28 | ₩1,394 | ₩1,394 | ₩1,341 | ₩1,343 | -3.66% | 25.3만 |
|---|
| 2026.04.27 | ₩1,400 | ₩1,425 | ₩1,382 | ₩1,389 | -0.79% | 30만 |
|---|
| 2026.04.24 | ₩1,399 | ₩1,413 | ₩1,383 | ₩1,399 | 0.00% | 7.7만 |
|---|
| 2026.04.23 | ₩1,430 | ₩1,442 | ₩1,380 | ₩1,399 | -2.17% | 11.4만 |
|---|
| 2026.04.22 | ₩1,400 | ₩1,425 | ₩1,384 | ₩1,420 | +1.43% | 17.4만 |
|---|
| 2026.04.21 | ₩1,419 | ₩1,422 | ₩1,381 | ₩1,400 | -1.34% | 9.4만 |
|---|
| 2026.04.20 | ₩1,479 | ₩1,479 | ₩1,403 | ₩1,418 | -4.12% | 8.1만 |
|---|
| 2026.04.17 | ₩1,400 | ₩1,420 | ₩1,381 | ₩1,418 | +1.29% | 4만 |
|---|
| 2026.04.16 | ₩1,425 | ₩1,444 | ₩1,400 | ₩1,400 | -1.75% | 9.8만 |
|---|
| 2026.04.15 | ₩1,394 | ₩1,438 | ₩1,390 | ₩1,424 | +2.15% | 12.5만 |
|---|
| 2026.04.14 | ₩1,447 | ₩1,447 | ₩1,371 | ₩1,395 | -3.59% | 14.5만 |
|---|
| 2026.04.13 | ₩1,403 | ₩1,420 | ₩1,364 | ₩1,384 | -1.35% | 6.5만 |
|---|
| 2026.04.10 | ₩1,413 | ₩1,429 | ₩1,378 | ₩1,404 | -0.64% | 12.4만 |
|---|
| 2026.04.09 | ₩1,397 | ₩1,429 | ₩1,331 | ₩1,414 | +1.22% | 12.3만 |
|---|
| 2026.04.08 | ₩1,335 | ₩1,396 | ₩1,308 | ₩1,384 | +3.67% | 20.9만 |
|---|
| 2026.04.07 | ₩1,330 | ₩1,343 | ₩1,299 | ₩1,320 | -0.75% | 31.6만 |
|---|
| 2026.04.06 | ₩1,367 | ₩1,405 | ₩1,300 | ₩1,339 | -2.05% | 27.2만 |
|---|
| 2026.04.03 | ₩1,347 | ₩1,399 | ₩1,329 | ₩1,360 | +0.97% | 17.1만 |
|---|
| 2026.04.02 | ₩1,430 | ₩1,473 | ₩1,341 | ₩1,346 | -5.87% | 25.8만 |
|---|
| 2026.04.01 | ₩1,396 | ₩1,448 | ₩1,395 | ₩1,430 | +2.44% | 3.6만 |
|---|
| 2026.03.31 | ₩1,463 | ₩1,463 | ₩1,337 | ₩1,389 | -5.06% | 19.2만 |
|---|
| 2026.03.30 | ₩1,497 | ₩1,497 | ₩1,430 | ₩1,464 | -2.20% | 8.4만 |
|---|
| 2026.03.27 | ₩1,470 | ₩1,559 | ₩1,429 | ₩1,507 | +2.52% | 32.6만 |
|---|
| 2026.03.26 | ₩1,474 | ₩1,498 | ₩1,440 | ₩1,488 | +0.95% | 10만 |
|---|
| 2026.03.25 | ₩1,499 | ₩1,499 | ₩1,448 | ₩1,474 | -1.67% | 6만 |
|---|
| 2026.03.24 | ₩1,451 | ₩1,499 | ₩1,440 | ₩1,466 | +1.03% | 6.5만 |
|---|
| 2026.03.23 | ₩1,471 | ₩1,505 | ₩1,433 | ₩1,447 | -1.63% | 18.3만 |
|---|
| 2026.03.20 | ₩1,371 | ₩1,485 | ₩1,329 | ₩1,433 | +4.52% | 18.7만 |
|---|
| 2026.03.19 | ₩1,400 | ₩1,401 | ₩1,364 | ₩1,369 | -2.21% | 7.2만 |
|---|
| 2026.03.18 | ₩1,489 | ₩1,489 | ₩1,405 | ₩1,410 | -5.31% | 18.2만 |
|---|
| 2026.03.17 | ₩1,420 | ₩1,438 | ₩1,385 | ₩1,426 | +0.42% | 10만 |
|---|
| 2026.03.16 | ₩1,382 | ₩1,400 | ₩1,366 | ₩1,390 | +0.58% | 10.6만 |
|---|
| 2026.03.13 | ₩1,386 | ₩1,409 | ₩1,351 | ₩1,382 | -0.29% | 6.9만 |
|---|
| 2026.03.12 | ₩1,391 | ₩1,440 | ₩1,386 | ₩1,398 | +0.50% | 6.9만 |
|---|
| 2026.03.11 | ₩1,399 | ₩1,490 | ₩1,390 | ₩1,391 | -0.57% | 13.6만 |
|---|
| 2026.03.10 | ₩1,395 | ₩1,497 | ₩1,367 | ₩1,394 | -0.07% | 20.9만 |
|---|
| 2026.03.09 | ₩1,443 | ₩1,443 | ₩1,310 | ₩1,391 | -3.60% | 21.8만 |
|---|
| 2026.03.06 | ₩1,394 | ₩1,490 | ₩1,346 | ₩1,444 | +3.59% | 12.8만 |
|---|
| 2026.03.05 | ₩1,400 | ₩1,430 | ₩1,350 | ₩1,414 | +1.00% | 17.8만 |
|---|
| 2026.03.04 | ₩1,450 | ₩1,450 | ₩1,292 | ₩1,301 | -10.28% | 36만 |
|---|
| 2026.03.03 | ₩1,567 | ₩1,567 | ₩1,452 | ₩1,452 | -7.34% | 38.4만 |
|---|
| 2026.02.27 | ₩1,534 | ₩1,587 | ₩1,515 | ₩1,567 | +2.15% | 17.4만 |
|---|
| 2026.02.26 | ₩1,572 | ₩1,593 | ₩1,500 | ₩1,533 | -2.48% | 27.1만 |
|---|
| 2026.02.25 | ₩1,571 | ₩1,611 | ₩1,552 | ₩1,570 | -0.06% | 22.7만 |
|---|
| 2026.02.24 | ₩1,607 | ₩1,717 | ₩1,530 | ₩1,585 | -1.37% | 35.8만 |
|---|
| 2026.02.23 | ₩1,598 | ₩1,625 | ₩1,565 | ₩1,608 | +0.63% | 23.4만 |
|---|
| 2026.02.20 | ₩1,578 | ₩1,631 | ₩1,548 | ₩1,563 | -0.95% | 22.1만 |
|---|
| 2026.02.19 | ₩1,650 | ₩1,650 | ₩1,577 | ₩1,591 | -3.58% | 24.7만 |
|---|
| 2026.02.13 | ₩1,669 | ₩1,700 | ₩1,605 | ₩1,650 | -1.14% | 15.3만 |
|---|
| 2026.02.12 | ₩1,612 | ₩1,710 | ₩1,603 | ₩1,669 | +3.54% | 21.1만 |
|---|
| 2026.02.11 | ₩1,585 | ₩1,660 | ₩1,558 | ₩1,612 | +1.70% | 20.9만 |
|---|
| 2026.02.10 | ₩1,610 | ₩1,633 | ₩1,555 | ₩1,585 | -1.55% | 25.2만 |
|---|
| 2026.02.09 | ₩1,696 | ₩1,750 | ₩1,601 | ₩1,610 | -5.07% | 38.6만 |
|---|
| 2026.02.06 | ₩1,761 | ₩1,761 | ₩1,600 | ₩1,690 | -4.03% | 38만 |
|---|
| 2026.02.05 | ₩1,877 | ₩1,958 | ₩1,760 | ₩1,761 | -6.18% | 73.4만 |
|---|
| 2026.02.04 | ₩1,889 | ₩1,891 | ₩1,788 | ₩1,855 | -1.80% | 48.1만 |
|---|
| 2026.02.03 | ₩1,834 | ₩1,908 | ₩1,800 | ₩1,891 | +3.11% | 70만 |
|---|
| 2026.02.02 | ₩1,722 | ₩1,880 | ₩1,688 | ₩1,829 | +6.21% | 84.6만 |
|---|
| 2026.01.30 | ₩1,600 | ₩1,766 | ₩1,575 | ₩1,722 | +7.63% | 89.9만 |
|---|
| 2026.01.29 | ₩1,536 | ₩1,609 | ₩1,530 | ₩1,600 | +4.17% | 40.5만 |
|---|
| 2026.01.28 | ₩1,558 | ₩1,593 | ₩1,500 | ₩1,564 | +0.39% | 48.5만 |
|---|
| 2026.01.27 | ₩1,465 | ₩1,559 | ₩1,450 | ₩1,540 | +5.12% | 62.4만 |
|---|
| 2026.01.26 | ₩1,446 | ₩1,494 | ₩1,425 | ₩1,465 | +1.31% | 33만 |
|---|
| 2026.01.23 | ₩1,470 | ₩1,473 | ₩1,412 | ₩1,446 | -1.63% | 34.2만 |
|---|
| 2026.01.22 | ₩1,432 | ₩1,486 | ₩1,410 | ₩1,440 | +0.56% | 63.1만 |
|---|
| 2026.01.21 | ₩1,475 | ₩1,493 | ₩1,390 | ₩1,432 | -2.92% | 87.5만 |
|---|
| 2026.01.20 | ₩1,750 | ₩1,933 | ₩1,487 | ₩1,494 | -14.63% | 565.7만 |
|---|
| 2026.01.19 | ₩1,311 | ₩1,701 | ₩1,305 | ₩1,701 | +29.75% | 611.7만 |
|---|
| 2026.01.16 | ₩1,321 | ₩1,336 | ₩1,298 | ₩1,309 | -0.91% | 20.2만 |
|---|
| 2026.01.15 | ₩1,313 | ₩1,335 | ₩1,282 | ₩1,331 | +1.37% | 21.2만 |
|---|
| 2026.01.14 | ₩1,355 | ₩1,355 | ₩1,301 | ₩1,313 | -3.10% | 23.4만 |
|---|
| 2026.01.13 | ₩1,450 | ₩1,471 | ₩1,359 | ₩1,361 | -6.14% | 45.2만 |
|---|
| 2026.01.12 | ₩1,294 | ₩1,483 | ₩1,294 | ₩1,450 | +12.06% | 112.7만 |
|---|
| 2026.01.09 | ₩1,295 | ₩1,315 | ₩1,283 | ₩1,294 | -0.08% | 7.3만 |
|---|
| 2026.01.08 | ₩1,273 | ₩1,325 | ₩1,273 | ₩1,289 | +1.26% | 18.2만 |
|---|
| 2026.01.07 | ₩1,322 | ₩1,331 | ₩1,270 | ₩1,280 | -3.18% | 20.3만 |
|---|
| 2026.01.06 | ₩1,360 | ₩1,361 | ₩1,318 | ₩1,320 | -2.94% | 25.4만 |
|---|
| 2026.01.05 | ₩1,326 | ₩1,410 | ₩1,314 | ₩1,360 | +2.56% | 28.2만 |
|---|
| 2026.01.02 | ₩1,345 | ₩1,345 | ₩1,301 | ₩1,326 | -1.41% | 22.7만 |
|---|
| 2025.12.30 | ₩1,330 | ₩1,336 | ₩1,274 | ₩1,300 | -2.26% | 22만 |
|---|
| 2025.12.29 | ₩1,365 | ₩1,385 | ₩1,315 | ₩1,330 | -2.56% | 22.2만 |
|---|
| 2025.12.26 | ₩1,441 | ₩1,444 | ₩1,304 | ₩1,359 | -5.69% | 50.2만 |
|---|
| 2025.12.24 | ₩1,375 | ₩1,443 | ₩1,345 | ₩1,390 | +1.09% | 33.1만 |
|---|
| 2025.12.23 | ₩1,387 | ₩1,405 | ₩1,356 | ₩1,385 | -0.14% | 20.7만 |
|---|
| 2025.12.22 | ₩1,380 | ₩1,444 | ₩1,340 | ₩1,387 | +0.51% | 30.6만 |
|---|
| 2025.12.19 | ₩1,340 | ₩1,376 | ₩1,321 | ₩1,376 | +2.69% | 30.7만 |
|---|
| 2025.12.18 | ₩1,292 | ₩1,334 | ₩1,289 | ₩1,334 | +3.25% | 12.6만 |
|---|
| 2025.12.17 | ₩1,295 | ₩1,338 | ₩1,290 | ₩1,302 | +0.54% | 11.9만 |
|---|
| 2025.12.16 | ₩1,323 | ₩1,339 | ₩1,290 | ₩1,293 | -2.27% | 15.7만 |
|---|
| 2025.12.15 | ₩1,255 | ₩1,325 | ₩1,234 | ₩1,324 | +5.50% | 29.5만 |
|---|
| 2025.12.12 | ₩1,200 | ₩1,270 | ₩1,200 | ₩1,260 | +5.00% | 14.5만 |
|---|
| 2025.12.11 | ₩1,177 | ₩1,209 | ₩1,177 | ₩1,200 | +1.95% | 11.1만 |
|---|
| 2025.12.10 | ₩1,176 | ₩1,193 | ₩1,168 | ₩1,180 | +0.34% | 12.6만 |
|---|
| 2025.12.09 | ₩1,190 | ₩1,194 | ₩1,171 | ₩1,173 | -1.43% | 13.2만 |
|---|
| 2025.12.08 | ₩1,201 | ₩1,212 | ₩1,188 | ₩1,189 | -1.00% | 11.8만 |
|---|
| 2025.12.05 | ₩1,196 | ₩1,227 | ₩1,165 | ₩1,213 | +1.42% | 10.6만 |
|---|
| 2025.12.04 | ₩1,242 | ₩1,249 | ₩1,193 | ₩1,196 | -3.70% | 17.2만 |
|---|
| 2025.12.03 | ₩1,244 | ₩1,249 | ₩1,219 | ₩1,244 | 0.00% | 13.4만 |
|---|
| 2025.12.02 | ₩1,314 | ₩1,314 | ₩1,237 | ₩1,237 | -5.86% | 22.2만 |
|---|
| 2025.12.01 | ₩1,402 | ₩1,402 | ₩1,275 | ₩1,281 | -8.63% | 42.1만 |
|---|
| 2025.11.28 | ₩1,388 | ₩1,410 | ₩1,360 | ₩1,402 | +1.01% | 97.7만 |
|---|
| 2025.11.27 | ₩1,265 | ₩1,392 | ₩1,265 | ₩1,388 | +9.72% | 116.9만 |
|---|
| 2025.11.26 | ₩1,161 | ₩1,268 | ₩1,161 | ₩1,264 | +8.87% | 38.1만 |
|---|
| 2025.11.25 | ₩1,217 | ₩1,225 | ₩1,160 | ₩1,161 | -4.60% | 12.3만 |
|---|
| 2025.11.24 | ₩1,134 | ₩1,225 | ₩1,113 | ₩1,207 | +6.44% | 44.1만 |
|---|
| 2025.11.21 | ₩1,148 | ₩1,199 | ₩1,090 | ₩1,113 | -3.05% | 13.6만 |
|---|
| 2025.11.20 | ₩1,162 | ₩1,199 | ₩1,141 | ₩1,154 | -0.69% | 12.2만 |
|---|
| 2025.11.19 | ₩1,165 | ₩1,175 | ₩1,140 | ₩1,161 | -0.34% | 10.8만 |
|---|
| 2025.11.18 | ₩1,183 | ₩1,183 | ₩1,140 | ₩1,169 | -1.18% | 18.7만 |
|---|
| 2025.11.17 | ₩1,215 | ₩1,245 | ₩1,183 | ₩1,183 | -2.63% | 24.2만 |
|---|
| 2025.11.14 | ₩1,226 | ₩1,227 | ₩1,204 | ₩1,215 | -0.90% | 6.9만 |
|---|
| 2025.11.13 | ₩1,235 | ₩1,244 | ₩1,218 | ₩1,226 | -0.73% | 5.8만 |
|---|
| 2025.11.12 | ₩1,220 | ₩1,246 | ₩1,208 | ₩1,235 | +1.23% | 10.6만 |
|---|
| 2025.11.11 | ₩1,210 | ₩1,223 | ₩1,180 | ₩1,220 | +0.83% | 8.2만 |
|---|
| 2025.11.10 | ₩1,141 | ₩1,209 | ₩1,141 | ₩1,206 | +5.70% | 12.3만 |
|---|
| 2025.11.07 | ₩1,156 | ₩1,167 | ₩1,137 | ₩1,140 | -1.38% | 23.6만 |
|---|
| 2025.11.06 | ₩1,186 | ₩1,186 | ₩1,144 | ₩1,156 | -2.53% | 13.1만 |
|---|
| 2025.11.05 | ₩1,186 | ₩1,193 | ₩1,085 | ₩1,186 | 0.00% | 28.9만 |
|---|
| 2025.11.04 | ₩1,210 | ₩1,217 | ₩1,186 | ₩1,186 | -1.98% | 22.5만 |
|---|
| 2025.11.03 | ₩1,265 | ₩1,265 | ₩1,214 | ₩1,214 | -4.03% | 34.8만 |
|---|
| 2025.10.31 | ₩1,259 | ₩1,277 | ₩1,256 | ₩1,265 | +0.48% | 8.4만 |
|---|
| 2025.10.30 | ₩1,286 | ₩1,308 | ₩1,253 | ₩1,259 | -2.10% | 21.3만 |
|---|
| 2025.10.29 | ₩1,303 | ₩1,325 | ₩1,283 | ₩1,286 | -1.30% | 12.4만 |
|---|
| 2025.10.28 | ₩1,290 | ₩1,310 | ₩1,280 | ₩1,303 | +1.01% | 6.9만 |
|---|
| 2025.10.27 | ₩1,269 | ₩1,340 | ₩1,250 | ₩1,284 | +1.18% | 7.9만 |
|---|
| 2025.10.24 | ₩1,295 | ₩1,300 | ₩1,265 | ₩1,265 | -2.32% | 13만 |
|---|
| 2025.10.23 | ₩1,290 | ₩1,301 | ₩1,263 | ₩1,295 | +0.39% | 11.7만 |
|---|
| 2025.10.22 | ₩1,261 | ₩1,289 | ₩1,235 | ₩1,275 | +1.11% | 10만 |
|---|
| 2025.10.21 | ₩1,310 | ₩1,314 | ₩1,260 | ₩1,261 | -3.74% | 18.2만 |
|---|
| 2025.10.20 | ₩1,309 | ₩1,320 | ₩1,286 | ₩1,298 | -0.84% | 9.1만 |
|---|
| 2025.10.17 | ₩1,350 | ₩1,350 | ₩1,271 | ₩1,286 | -4.74% | 14.3만 |
|---|
| 2025.10.16 | ₩1,294 | ₩1,309 | ₩1,275 | ₩1,302 | +0.62% | 18.4만 |
|---|
| 2025.10.15 | ₩1,290 | ₩1,298 | ₩1,270 | ₩1,281 | -0.70% | 16.2만 |
|---|
| 2025.10.14 | ₩1,241 | ₩1,293 | ₩1,240 | ₩1,290 | +3.95% | 30.7만 |
|---|
| 2025.10.13 | ₩1,223 | ₩1,245 | ₩1,200 | ₩1,240 | +1.39% | 8.1만 |
|---|
| 2025.10.10 | ₩1,237 | ₩1,250 | ₩1,228 | ₩1,238 | +0.08% | 10.4만 |
|---|