시장 데이터를 불러오는 중
전체 종목
황금에스티 과거 주가
032560.KS · KOSPI
주요 제품·사업: 스테인레스 냉연, 열연
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
032560.KS · KOSPI
주요 제품·사업: 스테인레스 냉연, 열연
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩5,570 | ₩5,580 | ₩5,460 | ₩5,490 | -1.44% | 3.9천 |
| 2026.10.06–2026.10.08 | ₩5,510 | ₩5,600 | ₩5,440 | ₩5,540 | +0.54% | 4.1만 |
| 2026.09.28–2026.10.02 | ₩5,510 | ₩5,630 | ₩5,440 | ₩5,500 | -0.18% | 8.7만 |
| 2026.09.21–2026.09.23 | ₩5,500 | ₩5,550 | ₩5,420 | ₩5,490 | -0.18% | 2.9만 |
| 2026.09.14–2026.09.18 | ₩5,540 | ₩5,600 | ₩5,460 | ₩5,500 | -0.72% | 6.1만 |
| 2026.09.07–2026.09.11 | ₩5,700 | ₩5,730 | ₩5,500 | ₩5,540 | -2.81% | 5.8만 |
| 2026.08.31–2026.09.04 | ₩5,730 | ₩5,730 | ₩5,550 | ₩5,700 | -0.52% | 11만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,690 |
| ₩5,820 |
| ₩5,640 |
| ₩5,730 |
| +0.70% |
| 6.4만 |
| 2026.08.18–2026.08.21 | ₩5,730 | ₩5,950 | ₩5,650 | ₩5,700 | -0.52% | 12.2만 |
|---|
| 2026.08.10–2026.08.14 | ₩5,460 | ₩5,840 | ₩5,370 | ₩5,720 | +4.76% | 23.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,200 | ₩5,460 | ₩5,160 | ₩5,450 | +4.81% | 6.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,300 | ₩5,360 | ₩4,950 | ₩5,150 | -2.83% | 13.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,250 | ₩5,350 | ₩5,140 | ₩5,300 | +0.95% | 7.9만 |
|---|
| 2026.07.13–2026.07.16 | ₩5,300 | ₩5,380 | ₩5,140 | ₩5,290 | -0.19% | 16.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,310 | ₩5,440 | ₩5,100 | ₩5,290 | -0.38% | 14.9만 |
|---|
| 2026.06.29–2026.07.03 | ₩4,940 | ₩5,420 | ₩4,940 | ₩5,290 | +7.09% | 11.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,230 | ₩5,250 | ₩4,915 | ₩4,980 | -4.78% | 29.6만 |
|---|
| 2026.06.15–2026.06.19 | ₩5,530 | ₩5,620 | ₩5,170 | ₩5,240 | -5.24% | 18.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,390 | ₩5,580 | ₩5,100 | ₩5,460 | +1.30% | 16.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,800 | ₩5,800 | ₩5,390 | ₩5,450 | -6.03% | 20.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,150 | ₩6,150 | ₩5,720 | ₩5,790 | -5.85% | 28.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,110 | ₩6,190 | ₩5,750 | ₩6,080 | -0.49% | 22.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,240 | ₩6,380 | ₩5,780 | ₩6,080 | -2.56% | 38.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,430 | ₩6,500 | ₩6,150 | ₩6,160 | -4.20% | 18.1만 |
|---|
| 2026.04.27–2026.04.30 | ₩6,290 | ₩6,550 | ₩6,230 | ₩6,370 | +1.27% | 30만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,200 | ₩6,280 | ₩6,090 | ₩6,210 | +0.16% | 15.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,090 | ₩6,350 | ₩6,010 | ₩6,190 | +1.64% | 18만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,950 | ₩6,100 | ₩5,800 | ₩6,090 | +2.35% | 13.1만 |
|---|
| 2026.03.30–2026.04.03 | ₩5,890 | ₩5,990 | ₩5,680 | ₩5,940 | +0.85% | 22.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,050 | ₩6,050 | ₩5,800 | ₩5,970 | -1.32% | 13.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,090 | ₩6,100 | ₩5,880 | ₩6,050 | -0.66% | 12.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,840 | ₩6,070 | ₩5,650 | ₩5,990 | +2.57% | 16.3만 |
|---|
| 2026.03.03–2026.03.06 | ₩6,290 | ₩6,290 | ₩5,630 | ₩5,920 | -5.88% | 29만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,450 | ₩6,580 | ₩6,220 | ₩6,310 | -2.17% | 28.1만 |
|---|
| 2026.02.19–2026.02.20 | ₩6,230 | ₩6,440 | ₩6,230 | ₩6,410 | +2.89% | 10.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,960 | ₩6,520 | ₩5,960 | ₩6,230 | +4.53% | 39.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,980 | ₩6,150 | ₩5,890 | ₩6,000 | +0.33% | 20.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,800 | ₩6,000 | ₩5,760 | ₩5,980 | +3.10% | 23.9만 |
|---|
| 2026.01.19–2026.01.23 | ₩5,750 | ₩5,910 | ₩5,480 | ₩5,800 | +0.87% | 16만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,800 | ₩5,950 | ₩5,670 | ₩5,780 | -0.34% | 13.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,850 | ₩5,980 | ₩5,720 | ₩5,800 | -0.85% | 16.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,980 | ₩6,000 | ₩5,870 | ₩5,880 | -1.67% | 5.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,100 | ₩6,110 | ₩5,970 | ₩6,000 | -1.64% | 6만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,000 | ₩6,120 | ₩5,940 | ₩6,060 | +1.00% | 7.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,040 | ₩6,040 | ₩5,880 | ₩6,000 | -0.66% | 5.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,020 | ₩6,080 | ₩5,820 | ₩5,980 | -0.66% | 9.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,050 | ₩6,140 | ₩5,990 | ₩6,070 | +0.33% | 7.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,000 | ₩6,140 | ₩5,940 | ₩6,050 | +0.83% | 9.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,740 | ₩6,050 | ₩5,740 | ₩6,000 | +4.53% | 14만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,640 | ₩5,820 | ₩5,500 | ₩5,800 | +2.84% | 15.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,600 | ₩5,700 | ₩5,470 | ₩5,640 | +0.71% | 15.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,640 | ₩5,740 | ₩5,510 | ₩5,600 | -0.71% | 8.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,670 | ₩5,790 | ₩5,580 | ₩5,590 | -1.41% | 12.5만 |
|---|