시장 데이터를 불러오는 중
전체 종목
에스에이엠티 과거 주가
031330.KQ · KOSDAQ
주요 제품·사업: 반도체(메모리,비메모리), CPU, TFT-LCD, 네트웍 장비, PC 및 주변기기, 이동통신수탁사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
031330.KQ · KOSDAQ
주요 제품·사업: 반도체(메모리,비메모리), CPU, TFT-LCD, 네트웍 장비, PC 및 주변기기, 이동통신수탁사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,610 | ₩8,670 | ₩8,410 | ₩8,570 | -0.46% | 27.2만 |
| 2026.10.07 | ₩8,890 | ₩8,890 | ₩8,500 | ₩8,600 | -3.26% | 36.6만 |
| 2026.10.06 | ₩8,980 | ₩9,010 | ₩8,810 | ₩8,840 | -1.56% | 37.6만 |
| 2026.10.02 | ₩8,810 | ₩9,000 | ₩8,720 | ₩8,850 | +0.45% | 44.5만 |
| 2026.10.01 | ₩8,330 | ₩8,820 | ₩8,270 | ₩8,810 | +5.76% | 53만 |
| 2026.09.30 | ₩8,450 | ₩8,610 | ₩8,260 | ₩8,330 | -1.42% | 33.5만 |
| 2026.09.29 | ₩8,280 | ₩8,520 | ₩8,250 | ₩8,400 | +1.45% | 30.5만 |
| 2026.09.28 | ₩8,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,230 |
| ₩8,400 |
| +1.57% |
| 52.2만 |
| 2026.09.23 | ₩8,350 | ₩8,400 | ₩8,090 | ₩8,240 | -1.32% | 36.9만 |
|---|
| 2026.09.22 | ₩8,400 | ₩8,530 | ₩8,170 | ₩8,250 | -1.79% | 57.6만 |
|---|
| 2026.09.21 | ₩8,420 | ₩8,420 | ₩8,180 | ₩8,290 | -1.54% | 34.8만 |
|---|
| 2026.09.18 | ₩8,350 | ₩8,490 | ₩8,250 | ₩8,350 | 0.00% | 43만 |
|---|
| 2026.09.17 | ₩8,080 | ₩8,090 | ₩7,940 | ₩8,050 | -0.37% | 51.8만 |
|---|
| 2026.09.16 | ₩7,880 | ₩7,920 | ₩7,770 | ₩7,920 | +0.51% | 16.9만 |
|---|
| 2026.09.15 | ₩7,860 | ₩8,010 | ₩7,750 | ₩7,810 | -0.64% | 19.9만 |
|---|
| 2026.09.14 | ₩8,050 | ₩8,050 | ₩7,870 | ₩7,880 | -2.11% | 27.8만 |
|---|
| 2026.09.11 | ₩7,950 | ₩8,130 | ₩7,910 | ₩8,120 | +2.14% | 24만 |
|---|
| 2026.09.10 | ₩8,060 | ₩8,130 | ₩7,900 | ₩8,120 | +0.74% | 33.5만 |
|---|
| 2026.09.09 | ₩7,920 | ₩8,130 | ₩7,920 | ₩8,050 | +1.64% | 30.1만 |
|---|
| 2026.09.08 | ₩8,080 | ₩8,100 | ₩7,880 | ₩7,910 | -2.10% | 51.6만 |
|---|
| 2026.09.07 | ₩8,150 | ₩8,170 | ₩7,950 | ₩8,040 | -1.35% | 55.2만 |
|---|
| 2026.09.04 | ₩7,740 | ₩8,010 | ₩7,730 | ₩7,970 | +2.97% | 27.5만 |
|---|
| 2026.09.03 | ₩7,930 | ₩7,990 | ₩7,540 | ₩7,720 | -2.65% | 58만 |
|---|
| 2026.09.02 | ₩7,990 | ₩8,060 | ₩7,830 | ₩7,890 | -1.25% | 31.7만 |
|---|
| 2026.09.01 | ₩8,100 | ₩8,150 | ₩7,870 | ₩8,100 | 0.00% | 42.5만 |
|---|
| 2026.08.31 | ₩8,070 | ₩8,150 | ₩7,820 | ₩8,100 | +0.37% | 35.2만 |
|---|
| 2026.08.28 | ₩7,980 | ₩8,260 | ₩7,980 | ₩8,150 | +2.13% | 38.2만 |
|---|
| 2026.08.27 | ₩8,270 | ₩8,380 | ₩7,980 | ₩8,060 | -2.54% | 38만 |
|---|
| 2026.08.26 | ₩8,110 | ₩8,140 | ₩7,940 | ₩8,140 | +0.37% | 21.7만 |
|---|
| 2026.08.25 | ₩7,660 | ₩8,120 | ₩7,490 | ₩8,110 | +5.87% | 22.1만 |
|---|
| 2026.08.24 | ₩7,880 | ₩7,920 | ₩7,640 | ₩7,790 | -1.14% | 30.7만 |
|---|
| 2026.08.21 | ₩7,990 | ₩8,050 | ₩7,800 | ₩7,850 | -1.75% | 39.5만 |
|---|
| 2026.08.20 | ₩7,900 | ₩8,140 | ₩7,740 | ₩8,140 | +3.04% | 51만 |
|---|
| 2026.08.19 | ₩7,690 | ₩8,050 | ₩7,500 | ₩7,680 | -0.13% | 94.8만 |
|---|
| 2026.08.18 | ₩8,450 | ₩8,730 | ₩7,900 | ₩8,100 | -4.14% | 273.8만 |
|---|
| 2026.08.14 | ₩9,830 | ₩10,410 | ₩9,500 | ₩9,900 | +0.71% | 151.9만 |
|---|
| 2026.08.13 | ₩12,000 | ₩12,020 | ₩9,140 | ₩9,690 | -19.25% | 212.1만 |
|---|
| 2026.08.12 | ₩11,100 | ₩11,900 | ₩10,840 | ₩11,740 | +5.77% | 108.5만 |
|---|
| 2026.08.11 | ₩10,830 | ₩11,120 | ₩10,670 | ₩10,960 | +1.20% | 66.1만 |
|---|
| 2026.08.10 | ₩10,270 | ₩11,270 | ₩10,150 | ₩11,110 | +8.18% | 132.5만 |
|---|
| 2026.08.07 | ₩10,100 | ₩10,350 | ₩9,740 | ₩10,020 | -0.79% | 62.9만 |
|---|
| 2026.08.06 | ₩9,790 | ₩10,190 | ₩9,450 | ₩10,060 | +2.76% | 91.5만 |
|---|
| 2026.08.05 | ₩9,400 | ₩10,160 | ₩9,190 | ₩10,070 | +7.13% | 106.6만 |
|---|
| 2026.08.04 | ₩8,900 | ₩9,090 | ₩8,600 | ₩8,930 | +0.34% | 68만 |
|---|
| 2026.08.03 | ₩8,680 | ₩9,130 | ₩8,600 | ₩8,810 | +1.50% | 59.3만 |
|---|
| 2026.07.31 | ₩8,450 | ₩9,060 | ₩8,100 | ₩9,010 | +6.63% | 153.8만 |
|---|
| 2026.07.30 | ₩7,750 | ₩8,180 | ₩7,460 | ₩7,550 | -2.58% | 119.7만 |
|---|
| 2026.07.29 | ₩9,000 | ₩9,270 | ₩7,280 | ₩7,980 | -11.33% | 208만 |
|---|
| 2026.07.28 | ₩9,650 | ₩9,650 | ₩8,900 | ₩8,920 | -7.56% | 119.1만 |
|---|
| 2026.07.27 | ₩10,130 | ₩10,280 | ₩9,370 | ₩10,130 | 0.00% | 60.2만 |
|---|
| 2026.07.24 | ₩10,800 | ₩10,800 | ₩10,000 | ₩10,000 | -7.41% | 71.5만 |
|---|
| 2026.07.23 | ₩10,600 | ₩10,950 | ₩10,420 | ₩10,940 | +3.21% | 57.6만 |
|---|
| 2026.07.22 | ₩10,990 | ₩11,090 | ₩10,500 | ₩10,500 | -4.46% | 53.4만 |
|---|
| 2026.07.21 | ₩10,170 | ₩10,590 | ₩10,100 | ₩10,500 | +3.24% | 49.5만 |
|---|
| 2026.07.20 | ₩10,340 | ₩10,650 | ₩10,010 | ₩10,300 | -0.39% | 60만 |
|---|
| 2026.07.16 | ₩10,740 | ₩10,740 | ₩10,140 | ₩10,570 | -1.58% | 60.5만 |
|---|
| 2026.07.15 | ₩10,900 | ₩11,260 | ₩10,850 | ₩11,180 | +2.57% | 65만 |
|---|
| 2026.07.14 | ₩10,500 | ₩10,750 | ₩9,850 | ₩10,540 | +0.38% | 113.9만 |
|---|
| 2026.07.13 | ₩11,780 | ₩11,950 | ₩10,250 | ₩10,490 | -10.95% | 108.5만 |
|---|
| 2026.07.10 | ₩11,350 | ₩12,100 | ₩11,020 | ₩11,840 | +4.32% | 112.1만 |
|---|
| 2026.07.09 | ₩11,210 | ₩11,700 | ₩10,790 | ₩11,100 | -0.98% | 112.3만 |
|---|
| 2026.07.08 | ₩10,400 | ₩11,250 | ₩10,110 | ₩10,900 | +4.81% | 141.7만 |
|---|
| 2026.07.07 | ₩11,000 | ₩11,370 | ₩10,180 | ₩10,630 | -3.36% | 87.3만 |
|---|
| 2026.07.06 | ₩11,080 | ₩11,400 | ₩10,290 | ₩11,250 | +1.53% | 96.1만 |
|---|
| 2026.07.03 | ₩10,620 | ₩11,340 | ₩10,140 | ₩11,080 | +4.33% | 176.7만 |
|---|
| 2026.07.02 | ₩11,410 | ₩11,450 | ₩10,390 | ₩10,620 | -6.92% | 194.6만 |
|---|
| 2026.07.01 | ₩12,420 | ₩12,440 | ₩11,610 | ₩11,940 | -3.86% | 131.2만 |
|---|
| 2026.06.30 | ₩11,960 | ₩12,360 | ₩11,600 | ₩12,350 | +3.26% | 100.8만 |
|---|
| 2026.06.29 | ₩11,890 | ₩12,320 | ₩11,600 | ₩11,940 | +0.42% | 110.9만 |
|---|
| 2026.06.26 | ₩12,450 | ₩12,560 | ₩11,700 | ₩12,000 | -3.61% | 176.6만 |
|---|
| 2026.06.25 | ₩13,580 | ₩14,140 | ₩12,490 | ₩12,740 | -6.19% | 172.8만 |
|---|
| 2026.06.24 | ₩14,350 | ₩14,870 | ₩12,025 | ₩12,880 | -10.24% | 403.2만 |
|---|
| 2026.06.23 | ₩15,950 | ₩15,950 | ₩14,350 | ₩14,350 | -10.03% | 149.2만 |
|---|
| 2026.06.22 | ₩16,400 | ₩17,700 | ₩15,540 | ₩16,000 | -2.44% | 206.5만 |
|---|
| 2026.06.19 | ₩16,100 | ₩17,150 | ₩15,100 | ₩16,480 | +2.36% | 282.3만 |
|---|
| 2026.06.18 | ₩15,770 | ₩16,910 | ₩15,570 | ₩15,950 | +1.14% | 201.2만 |
|---|
| 2026.06.17 | ₩14,800 | ₩15,750 | ₩14,710 | ₩15,750 | +6.42% | 79.5만 |
|---|
| 2026.06.16 | ₩15,810 | ₩16,150 | ₩14,610 | ₩14,960 | -5.38% | 106.2만 |
|---|
| 2026.06.15 | ₩15,380 | ₩16,070 | ₩15,380 | ₩15,700 | +2.08% | 104.8만 |
|---|
| 2026.06.12 | ₩15,850 | ₩16,440 | ₩14,750 | ₩14,960 | -5.62% | 150.7만 |
|---|
| 2026.06.11 | ₩14,500 | ₩15,650 | ₩14,440 | ₩15,090 | +4.07% | 110.9만 |
|---|
| 2026.06.10 | ₩15,250 | ₩15,800 | ₩14,580 | ₩14,980 | -1.77% | 480 |
|---|
| 2026.06.09 | ₩16,200 | ₩16,480 | ₩14,910 | ₩15,700 | -3.09% | 129.2만 |
|---|
| 2026.06.08 | ₩14,000 | ₩16,300 | ₩14,000 | ₩15,470 | +10.50% | 171.9만 |
|---|
| 2026.06.05 | ₩17,700 | ₩17,700 | ₩15,940 | ₩15,940 | -9.94% | 203.4만 |
|---|
| 2026.06.04 | ₩16,990 | ₩19,480 | ₩16,640 | ₩18,860 | +11.01% | 379.6만 |
|---|
| 2026.06.02 | ₩14,620 | ₩16,590 | ₩13,590 | ₩16,270 | +11.29% | 179만 |
|---|
| 2026.06.01 | ₩15,600 | ₩15,600 | ₩14,150 | ₩14,700 | -5.77% | 172.9만 |
|---|
| 2026.05.29 | ₩16,860 | ₩16,950 | ₩15,050 | ₩15,650 | -7.18% | 119.6만 |
|---|
| 2026.05.28 | ₩17,700 | ₩17,810 | ₩14,860 | ₩16,320 | -7.80% | 195.4만 |
|---|
| 2026.05.27 | ₩19,000 | ₩19,000 | ₩17,030 | ₩17,700 | -6.84% | 197.6만 |
|---|
| 2026.05.26 | ₩16,190 | ₩19,950 | ₩15,810 | ₩18,170 | +12.23% | 440.5만 |
|---|
| 2026.05.22 | ₩15,050 | ₩16,200 | ₩14,460 | ₩15,590 | +3.59% | 213.3만 |
|---|
| 2026.05.21 | ₩14,810 | ₩15,440 | ₩12,760 | ₩14,790 | -0.14% | 509.7만 |
|---|
| 2026.05.20 | ₩15,640 | ₩16,400 | ₩13,110 | ₩14,280 | -8.70% | 353.4만 |
|---|
| 2026.05.19 | ₩17,060 | ₩17,200 | ₩14,740 | ₩15,640 | -8.32% | 1070.9만 |
|---|
| 2026.05.18 | ₩18,590 | ₩18,590 | ₩18,590 | ₩18,590 | 0.00% | 166.3만 |
|---|
| 2026.05.15 | ₩11,200 | ₩14,300 | ₩11,200 | ₩14,300 | +27.68% | 654.3만 |
|---|
| 2026.05.14 | ₩9,600 | ₩11,230 | ₩9,200 | ₩11,000 | +14.58% | 340.3만 |
|---|
| 2026.05.13 | ₩9,040 | ₩9,550 | ₩8,740 | ₩9,450 | +4.54% | 102.2만 |
|---|
| 2026.05.12 | ₩9,090 | ₩9,490 | ₩8,560 | ₩9,040 | -0.55% | 164.7만 |
|---|
| 2026.05.11 | ₩8,900 | ₩9,400 | ₩8,310 | ₩9,090 | +2.13% | 185.3만 |
|---|
| 2026.05.08 | ₩7,990 | ₩8,720 | ₩7,870 | ₩8,560 | +7.13% | 221.4만 |
|---|
| 2026.05.07 | ₩7,930 | ₩8,070 | ₩7,500 | ₩8,060 | +1.64% | 128만 |
|---|
| 2026.05.06 | ₩7,750 | ₩8,620 | ₩7,700 | ₩7,900 | +1.94% | 209.7만 |
|---|
| 2026.05.04 | ₩7,160 | ₩7,450 | ₩7,140 | ₩7,390 | +3.21% | 69.7만 |
|---|
| 2026.04.30 | ₩7,150 | ₩7,250 | ₩7,060 | ₩7,070 | -1.12% | 37.5만 |
|---|
| 2026.04.29 | ₩7,180 | ₩7,310 | ₩7,010 | ₩7,140 | -0.56% | 35.9만 |
|---|
| 2026.04.28 | ₩7,330 | ₩7,360 | ₩7,100 | ₩7,230 | -1.36% | 48.3만 |
|---|
| 2026.04.27 | ₩7,460 | ₩7,600 | ₩7,240 | ₩7,320 | -1.88% | 64.6만 |
|---|
| 2026.04.24 | ₩7,080 | ₩7,470 | ₩7,000 | ₩7,400 | +4.52% | 72.5만 |
|---|
| 2026.04.23 | ₩6,980 | ₩7,080 | ₩6,770 | ₩7,070 | +1.29% | 70.9만 |
|---|
| 2026.04.22 | ₩6,710 | ₩7,200 | ₩6,710 | ₩6,930 | +3.28% | 57.2만 |
|---|
| 2026.04.21 | ₩6,940 | ₩6,950 | ₩6,670 | ₩6,790 | -2.16% | 55.3만 |
|---|
| 2026.04.20 | ₩6,880 | ₩6,920 | ₩6,760 | ₩6,840 | -0.58% | 38.4만 |
|---|
| 2026.04.17 | ₩6,680 | ₩6,980 | ₩6,570 | ₩6,830 | +2.25% | 61만 |
|---|
| 2026.04.16 | ₩6,680 | ₩6,680 | ₩6,390 | ₩6,650 | -0.45% | 50.8만 |
|---|
| 2026.04.15 | ₩6,640 | ₩6,880 | ₩6,550 | ₩6,600 | -0.60% | 76.3만 |
|---|
| 2026.04.14 | ₩6,380 | ₩6,640 | ₩6,190 | ₩6,530 | +2.35% | 102.4만 |
|---|
| 2026.04.13 | ₩6,220 | ₩6,530 | ₩6,180 | ₩6,230 | +0.16% | 93.8만 |
|---|
| 2026.04.10 | ₩5,830 | ₩6,450 | ₩5,830 | ₩6,370 | +9.26% | 208.8만 |
|---|
| 2026.04.09 | ₩5,800 | ₩5,880 | ₩5,650 | ₩5,730 | -1.21% | 72.5만 |
|---|
| 2026.04.08 | ₩5,500 | ₩5,900 | ₩5,410 | ₩5,830 | +6.00% | 169.6만 |
|---|
| 2026.04.07 | ₩5,230 | ₩5,340 | ₩5,040 | ₩5,180 | -0.96% | 54만 |
|---|
| 2026.04.06 | ₩5,120 | ₩5,150 | ₩4,995 | ₩5,080 | -0.78% | 38.5만 |
|---|
| 2026.04.03 | ₩5,090 | ₩5,170 | ₩5,010 | ₩5,090 | 0.00% | 36만 |
|---|
| 2026.04.02 | ₩5,290 | ₩5,290 | ₩4,920 | ₩4,960 | -6.24% | 67.5만 |
|---|
| 2026.04.01 | ₩5,180 | ₩5,280 | ₩5,120 | ₩5,250 | +1.35% | 51.1만 |
|---|
| 2026.03.31 | ₩4,945 | ₩5,100 | ₩4,850 | ₩4,930 | -0.30% | 54.8만 |
|---|
| 2026.03.30 | ₩5,040 | ₩5,100 | ₩4,920 | ₩5,040 | 0.00% | 46.9만 |
|---|
| 2026.03.27 | ₩5,050 | ₩5,280 | ₩5,000 | ₩5,240 | +3.76% | 58.1만 |
|---|
| 2026.03.26 | ₩5,570 | ₩5,570 | ₩5,180 | ₩5,240 | -5.92% | 64.8만 |
|---|
| 2026.03.25 | ₩5,250 | ₩5,700 | ₩5,220 | ₩5,570 | +6.10% | 135.4만 |
|---|
| 2026.03.24 | ₩5,200 | ₩5,270 | ₩5,090 | ₩5,200 | 0.00% | 42만 |
|---|
| 2026.03.23 | ₩5,180 | ₩5,220 | ₩5,020 | ₩5,030 | -2.90% | 62.4만 |
|---|
| 2026.03.20 | ₩5,400 | ₩5,400 | ₩5,200 | ₩5,310 | -1.67% | 42.8만 |
|---|
| 2026.03.19 | ₩5,250 | ₩5,410 | ₩5,150 | ₩5,320 | +1.33% | 65.9만 |
|---|
| 2026.03.18 | ₩5,200 | ₩5,400 | ₩5,100 | ₩5,400 | +3.85% | 80.6만 |
|---|
| 2026.03.17 | ₩5,120 | ₩5,230 | ₩5,060 | ₩5,080 | -0.78% | 61.6만 |
|---|
| 2026.03.16 | ₩4,955 | ₩5,040 | ₩4,880 | ₩4,955 | 0.00% | 39.8만 |
|---|
| 2026.03.13 | ₩4,860 | ₩5,100 | ₩4,820 | ₩4,975 | +2.37% | 46.1만 |
|---|
| 2026.03.12 | ₩5,070 | ₩5,070 | ₩4,900 | ₩5,000 | -1.38% | 65.9만 |
|---|
| 2026.03.11 | ₩5,060 | ₩5,320 | ₩4,970 | ₩5,080 | +0.40% | 110.7만 |
|---|
| 2026.03.10 | ₩4,855 | ₩5,070 | ₩4,745 | ₩5,000 | +2.99% | 95.5만 |
|---|
| 2026.03.09 | ₩4,695 | ₩4,715 | ₩4,440 | ₩4,585 | -2.34% | 138.7만 |
|---|
| 2026.03.06 | ₩4,910 | ₩4,975 | ₩4,690 | ₩4,870 | -0.81% | 82만 |
|---|
| 2026.03.05 | ₩4,815 | ₩5,070 | ₩4,735 | ₩4,960 | +3.01% | 103.9만 |
|---|
| 2026.03.04 | ₩4,765 | ₩4,940 | ₩4,380 | ₩4,455 | -6.51% | 216.3만 |
|---|
| 2026.03.03 | ₩5,300 | ₩5,470 | ₩4,990 | ₩5,000 | -5.66% | 214만 |
|---|
| 2026.02.27 | ₩5,710 | ₩6,190 | ₩5,230 | ₩5,260 | -7.88% | 285.2만 |
|---|
| 2026.02.26 | ₩5,380 | ₩5,650 | ₩5,270 | ₩5,590 | +3.90% | 130.3만 |
|---|
| 2026.02.25 | ₩5,560 | ₩5,580 | ₩5,200 | ₩5,250 | -5.58% | 99.7만 |
|---|
| 2026.02.24 | ₩5,080 | ₩5,560 | ₩5,010 | ₩5,510 | +8.46% | 130.8만 |
|---|
| 2026.02.23 | ₩5,040 | ₩5,280 | ₩5,040 | ₩5,150 | +2.18% | 81.6만 |
|---|
| 2026.02.20 | ₩5,010 | ₩5,190 | ₩4,960 | ₩5,020 | +0.20% | 87.7만 |
|---|
| 2026.02.19 | ₩4,790 | ₩5,050 | ₩4,790 | ₩4,995 | +4.28% | 115.9만 |
|---|
| 2026.02.13 | ₩4,705 | ₩4,790 | ₩4,680 | ₩4,755 | +1.06% | 43.3만 |
|---|
| 2026.02.12 | ₩4,795 | ₩4,850 | ₩4,695 | ₩4,750 | -0.94% | 58만 |
|---|
| 2026.02.11 | ₩4,690 | ₩4,775 | ₩4,595 | ₩4,775 | +1.81% | 51.2만 |
|---|
| 2026.02.10 | ₩4,830 | ₩4,855 | ₩4,720 | ₩4,730 | -2.07% | 47만 |
|---|
| 2026.02.09 | ₩4,755 | ₩4,950 | ₩4,725 | ₩4,830 | +1.58% | 119만 |
|---|
| 2026.02.06 | ₩4,455 | ₩4,690 | ₩4,370 | ₩4,570 | +2.58% | 71.7만 |
|---|
| 2026.02.05 | ₩4,755 | ₩4,785 | ₩4,550 | ₩4,570 | -3.89% | 113.6만 |
|---|
| 2026.02.04 | ₩4,890 | ₩4,895 | ₩4,740 | ₩4,850 | -0.82% | 71.9만 |
|---|
| 2026.02.03 | ₩4,660 | ₩4,900 | ₩4,660 | ₩4,885 | +4.83% | 138만 |
|---|
| 2026.02.02 | ₩4,550 | ₩4,945 | ₩4,430 | ₩4,565 | +0.33% | 161.1만 |
|---|
| 2026.01.30 | ₩4,595 | ₩4,690 | ₩4,505 | ₩4,600 | +0.11% | 98.6만 |
|---|
| 2026.01.29 | ₩4,630 | ₩4,700 | ₩4,440 | ₩4,595 | -0.76% | 137.5만 |
|---|
| 2026.01.28 | ₩4,610 | ₩4,640 | ₩4,525 | ₩4,560 | -1.08% | 98.5만 |
|---|
| 2026.01.27 | ₩4,370 | ₩4,590 | ₩4,270 | ₩4,580 | +4.81% | 145.5만 |
|---|
| 2026.01.26 | ₩4,360 | ₩4,490 | ₩4,310 | ₩4,400 | +0.92% | 95.6만 |
|---|
| 2026.01.23 | ₩4,375 | ₩4,470 | ₩4,275 | ₩4,360 | -0.34% | 121.5만 |
|---|
| 2026.01.22 | ₩4,220 | ₩4,680 | ₩4,210 | ₩4,375 | +3.67% | 424.4만 |
|---|
| 2026.01.21 | ₩4,020 | ₩4,165 | ₩3,945 | ₩4,165 | +3.61% | 115.5만 |
|---|
| 2026.01.20 | ₩3,990 | ₩4,130 | ₩3,955 | ₩4,060 | +1.75% | 84.8만 |
|---|
| 2026.01.19 | ₩4,005 | ₩4,030 | ₩3,975 | ₩3,985 | -0.50% | 58.1만 |
|---|
| 2026.01.16 | ₩4,035 | ₩4,110 | ₩3,995 | ₩4,005 | -0.74% | 78.9만 |
|---|
| 2026.01.15 | ₩4,190 | ₩4,190 | ₩3,975 | ₩4,025 | -3.94% | 117.6만 |
|---|
| 2026.01.14 | ₩4,010 | ₩4,260 | ₩3,960 | ₩4,195 | +4.61% | 155.9만 |
|---|
| 2026.01.13 | ₩4,015 | ₩4,050 | ₩3,940 | ₩4,015 | 0.00% | 47.6만 |
|---|
| 2026.01.12 | ₩4,075 | ₩4,165 | ₩3,940 | ₩3,990 | -2.09% | 76.6만 |
|---|
| 2026.01.09 | ₩4,020 | ₩4,055 | ₩3,910 | ₩4,005 | -0.37% | 96.6만 |
|---|
| 2026.01.08 | ₩4,100 | ₩4,215 | ₩4,000 | ₩4,025 | -1.83% | 139.3만 |
|---|
| 2026.01.07 | ₩4,195 | ₩4,435 | ₩4,070 | ₩4,165 | -0.72% | 345.5만 |
|---|
| 2026.01.06 | ₩4,190 | ₩4,190 | ₩3,970 | ₩4,110 | -1.91% | 161.9만 |
|---|
| 2026.01.05 | ₩4,075 | ₩4,485 | ₩4,075 | ₩4,235 | +3.93% | 552.8만 |
|---|
| 2026.01.02 | ₩4,150 | ₩4,150 | ₩3,870 | ₩3,970 | -4.34% | 299.9만 |
|---|
| 2025.12.30 | ₩3,670 | ₩4,395 | ₩3,645 | ₩4,150 | +13.08% | 1290.9만 |
|---|
| 2025.12.29 | ₩3,575 | ₩3,670 | ₩3,550 | ₩3,660 | +2.38% | 91.3만 |
|---|
| 2025.12.26 | ₩3,800 | ₩3,955 | ₩3,745 | ₩3,755 | -1.18% | 197만 |
|---|
| 2025.12.24 | ₩3,800 | ₩3,815 | ₩3,745 | ₩3,780 | -0.53% | 44.6만 |
|---|
| 2025.12.23 | ₩3,820 | ₩3,820 | ₩3,740 | ₩3,800 | -0.52% | 36.8만 |
|---|
| 2025.12.22 | ₩3,860 | ₩3,895 | ₩3,780 | ₩3,810 | -1.30% | 71.5만 |
|---|
| 2025.12.19 | ₩3,745 | ₩3,810 | ₩3,725 | ₩3,810 | +1.74% | 37.5만 |
|---|
| 2025.12.18 | ₩3,720 | ₩3,750 | ₩3,685 | ₩3,725 | +0.13% | 31.9만 |
|---|
| 2025.12.17 | ₩3,745 | ₩3,775 | ₩3,710 | ₩3,750 | +0.13% | 41.5만 |
|---|
| 2025.12.16 | ₩3,895 | ₩3,900 | ₩3,705 | ₩3,715 | -4.62% | 162.4만 |
|---|
| 2025.12.15 | ₩3,850 | ₩3,905 | ₩3,805 | ₩3,890 | +1.04% | 54.5만 |
|---|
| 2025.12.12 | ₩3,815 | ₩3,870 | ₩3,800 | ₩3,855 | +1.05% | 35.9만 |
|---|
| 2025.12.11 | ₩3,835 | ₩3,875 | ₩3,760 | ₩3,800 | -0.91% | 46.4만 |
|---|
| 2025.12.10 | ₩3,905 | ₩3,905 | ₩3,815 | ₩3,825 | -2.05% | 57.3만 |
|---|
| 2025.12.09 | ₩3,945 | ₩3,990 | ₩3,860 | ₩3,900 | -1.14% | 143.7만 |
|---|
| 2025.12.08 | ₩3,890 | ₩3,890 | ₩3,805 | ₩3,865 | -0.64% | 33.9만 |
|---|
| 2025.12.05 | ₩3,805 | ₩3,860 | ₩3,800 | ₩3,855 | +1.31% | 46.7만 |
|---|
| 2025.12.04 | ₩3,890 | ₩3,900 | ₩3,795 | ₩3,840 | -1.29% | 76.9만 |
|---|
| 2025.12.03 | ₩3,865 | ₩3,895 | ₩3,830 | ₩3,890 | +0.65% | 32만 |
|---|
| 2025.12.02 | ₩3,740 | ₩3,875 | ₩3,740 | ₩3,840 | +2.67% | 47.4만 |
|---|
| 2025.12.01 | ₩3,840 | ₩3,870 | ₩3,755 | ₩3,765 | -1.95% | 50.2만 |
|---|
| 2025.11.28 | ₩3,885 | ₩3,885 | ₩3,680 | ₩3,855 | -0.77% | 80만 |
|---|
| 2025.11.27 | ₩3,670 | ₩3,970 | ₩3,665 | ₩3,835 | +4.50% | 118.8만 |
|---|
| 2025.11.26 | ₩3,525 | ₩3,700 | ₩3,470 | ₩3,660 | +3.83% | 58.3만 |
|---|
| 2025.11.25 | ₩3,600 | ₩3,620 | ₩3,465 | ₩3,490 | -3.06% | 152.6만 |
|---|
| 2025.11.24 | ₩3,560 | ₩3,595 | ₩3,515 | ₩3,550 | -0.28% | 18.9만 |
|---|
| 2025.11.21 | ₩3,580 | ₩3,580 | ₩3,470 | ₩3,515 | -1.82% | 41.8만 |
|---|
| 2025.11.20 | ₩3,670 | ₩3,780 | ₩3,650 | ₩3,655 | -0.41% | 50만 |
|---|
| 2025.11.19 | ₩3,695 | ₩3,700 | ₩3,565 | ₩3,640 | -1.49% | 55.2만 |
|---|
| 2025.11.18 | ₩3,805 | ₩3,845 | ₩3,685 | ₩3,695 | -2.89% | 59.5만 |
|---|
| 2025.11.17 | ₩3,915 | ₩4,045 | ₩3,800 | ₩3,860 | -1.40% | 66.1만 |
|---|
| 2025.11.14 | ₩3,935 | ₩3,960 | ₩3,810 | ₩3,895 | -1.02% | 90.6만 |
|---|
| 2025.11.13 | ₩3,915 | ₩4,045 | ₩3,895 | ₩4,015 | +2.55% | 65.6만 |
|---|
| 2025.11.12 | ₩3,975 | ₩4,010 | ₩3,860 | ₩3,960 | -0.38% | 84만 |
|---|
| 2025.11.11 | ₩3,810 | ₩4,045 | ₩3,795 | ₩3,975 | +4.33% | 120.9만 |
|---|
| 2025.11.10 | ₩3,545 | ₩3,850 | ₩3,540 | ₩3,810 | +7.48% | 151.1만 |
|---|
| 2025.11.07 | ₩3,575 | ₩3,670 | ₩3,515 | ₩3,560 | -0.42% | 78만 |
|---|
| 2025.11.06 | ₩3,510 | ₩3,645 | ₩3,480 | ₩3,590 | +2.28% | 78.6만 |
|---|
| 2025.11.05 | ₩3,515 | ₩3,515 | ₩3,340 | ₩3,440 | -2.13% | 72.6만 |
|---|
| 2025.11.04 | ₩3,650 | ₩3,685 | ₩3,520 | ₩3,545 | -2.88% | 70.9만 |
|---|
| 2025.11.03 | ₩3,685 | ₩3,760 | ₩3,625 | ₩3,650 | -0.95% | 79.3만 |
|---|
| 2025.10.31 | ₩3,735 | ₩3,740 | ₩3,565 | ₩3,690 | -1.20% | 73.4만 |
|---|
| 2025.10.30 | ₩3,695 | ₩3,860 | ₩3,645 | ₩3,740 | +1.22% | 111.9만 |
|---|
| 2025.10.29 | ₩3,660 | ₩3,690 | ₩3,615 | ₩3,680 | +0.55% | 53.5만 |
|---|
| 2025.10.28 | ₩3,595 | ₩3,635 | ₩3,545 | ₩3,630 | +0.97% | 61.1만 |
|---|
| 2025.10.27 | ₩3,610 | ₩3,715 | ₩3,520 | ₩3,625 | +0.42% | 85.5만 |
|---|
| 2025.10.24 | ₩3,515 | ₩3,655 | ₩3,505 | ₩3,590 | +2.13% | 79.4만 |
|---|
| 2025.10.23 | ₩3,490 | ₩3,555 | ₩3,460 | ₩3,465 | -0.72% | 36만 |
|---|
| 2025.10.22 | ₩3,615 | ₩3,620 | ₩3,480 | ₩3,550 | -1.80% | 65.2만 |
|---|
| 2025.10.21 | ₩3,705 | ₩3,705 | ₩3,580 | ₩3,645 | -1.62% | 66.1만 |
|---|
| 2025.10.20 | ₩3,480 | ₩3,720 | ₩3,430 | ₩3,705 | +6.47% | 131.7만 |
|---|
| 2025.10.17 | ₩3,455 | ₩3,600 | ₩3,435 | ₩3,505 | +1.45% | 65.8만 |
|---|
| 2025.10.16 | ₩3,510 | ₩3,510 | ₩3,405 | ₩3,475 | -1.00% | 55.4만 |
|---|
| 2025.10.15 | ₩3,420 | ₩3,515 | ₩3,410 | ₩3,515 | +2.78% | 37.2만 |
|---|
| 2025.10.14 | ₩3,605 | ₩3,620 | ₩3,390 | ₩3,410 | -5.41% | 84.2만 |
|---|
| 2025.10.13 | ₩3,500 | ₩3,600 | ₩3,470 | ₩3,590 | +2.57% | 48만 |
|---|
| 2025.10.10 | ₩3,575 | ₩3,590 | ₩3,525 | ₩3,580 | +0.14% | 63.6만 |
|---|