시장 데이터를 불러오는 중
전체 종목
에프에스티 과거 주가
036810.KQ · KOSDAQ
주요 제품·사업: 펠리클(반도체부품), 칠러장비, 반도체유통
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
036810.KQ · KOSDAQ
주요 제품·사업: 펠리클(반도체부품), 칠러장비, 반도체유통
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩34,550 | ₩35,150 | ₩33,500 | ₩33,850 | -2.03% | 10.1만 |
| 2026.10.07 | ₩35,000 | ₩35,400 | ₩34,150 | ₩34,500 | -1.43% | 12.7만 |
| 2026.10.06 | ₩35,500 | ₩36,450 | ₩35,100 | ₩35,850 | +0.99% | 17.5만 |
| 2026.10.02 | ₩35,250 | ₩36,650 | ₩33,500 | ₩35,700 | +1.28% | 31.1만 |
| 2026.10.01 | ₩31,300 | ₩34,850 | ₩31,000 | ₩34,700 | +10.86% | 32만 |
| 2026.09.30 | ₩32,250 | ₩32,550 | ₩30,950 | ₩31,200 | -3.26% | 9.2만 |
| 2026.09.29 | ₩30,000 | ₩32,100 | ₩29,950 | ₩32,100 | +7.00% | 16.2만 |
| 2026.09.28 | ₩31,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,100 |
| ₩30,350 |
| -2.72% |
| 6.2만 |
| 2026.09.23 | ₩30,400 | ₩31,450 | ₩30,100 | ₩31,200 | +2.63% | 13.5만 |
|---|
| 2026.09.22 | ₩30,400 | ₩30,500 | ₩29,550 | ₩30,200 | -0.66% | 16만 |
|---|
| 2026.09.21 | ₩27,350 | ₩30,300 | ₩27,050 | ₩30,200 | +10.42% | 34.5만 |
|---|
| 2026.09.18 | ₩27,400 | ₩27,450 | ₩26,750 | ₩27,100 | -1.09% | 9.3만 |
|---|
| 2026.09.17 | ₩26,250 | ₩27,350 | ₩26,000 | ₩26,900 | +2.48% | 9.2만 |
|---|
| 2026.09.16 | ₩26,200 | ₩26,250 | ₩25,650 | ₩26,150 | -0.19% | 4.3만 |
|---|
| 2026.09.15 | ₩25,550 | ₩27,050 | ₩25,500 | ₩26,350 | +3.13% | 7.1만 |
|---|
| 2026.09.14 | ₩25,500 | ₩26,200 | ₩24,850 | ₩25,900 | +1.57% | 6.9만 |
|---|
| 2026.09.11 | ₩25,350 | ₩26,600 | ₩25,250 | ₩26,350 | +3.94% | 9.9만 |
|---|
| 2026.09.10 | ₩25,400 | ₩26,850 | ₩25,350 | ₩26,350 | +3.74% | 10.9만 |
|---|
| 2026.09.09 | ₩25,700 | ₩26,750 | ₩25,700 | ₩25,800 | +0.39% | 9.9만 |
|---|
| 2026.09.08 | ₩25,650 | ₩26,100 | ₩25,050 | ₩25,050 | -2.34% | 6.2만 |
|---|
| 2026.09.07 | ₩26,250 | ₩26,450 | ₩25,450 | ₩25,500 | -2.86% | 6.4만 |
|---|
| 2026.09.04 | ₩25,600 | ₩26,550 | ₩25,400 | ₩25,550 | -0.20% | 8.2만 |
|---|
| 2026.09.03 | ₩27,500 | ₩27,700 | ₩25,350 | ₩25,550 | -7.09% | 15.1만 |
|---|
| 2026.09.02 | ₩26,750 | ₩28,450 | ₩26,550 | ₩27,400 | +2.43% | 22.3만 |
|---|
| 2026.09.01 | ₩26,350 | ₩28,250 | ₩25,500 | ₩28,100 | +6.64% | 24.3만 |
|---|
| 2026.08.31 | ₩23,850 | ₩27,400 | ₩23,300 | ₩26,900 | +12.79% | 27.1만 |
|---|
| 2026.08.28 | ₩25,200 | ₩25,450 | ₩24,400 | ₩24,650 | -2.18% | 6.3만 |
|---|
| 2026.08.27 | ₩25,800 | ₩25,800 | ₩24,600 | ₩25,200 | -2.33% | 13.4만 |
|---|
| 2026.08.26 | ₩27,200 | ₩27,500 | ₩25,400 | ₩25,650 | -5.70% | 24.9만 |
|---|
| 2026.08.25 | ₩22,150 | ₩27,500 | ₩21,750 | ₩27,300 | +23.25% | 40.2만 |
|---|
| 2026.08.24 | ₩22,450 | ₩23,200 | ₩22,100 | ₩22,600 | +0.67% | 6.1만 |
|---|
| 2026.08.21 | ₩23,000 | ₩23,300 | ₩22,400 | ₩22,650 | -1.52% | 8.1만 |
|---|
| 2026.08.20 | ₩24,000 | ₩24,350 | ₩23,500 | ₩23,700 | -1.25% | 8.7만 |
|---|
| 2026.08.19 | ₩23,200 | ₩24,350 | ₩22,550 | ₩23,450 | +1.08% | 13.7만 |
|---|
| 2026.08.18 | ₩26,800 | ₩27,000 | ₩23,800 | ₩24,100 | -10.07% | 31.3만 |
|---|
| 2026.08.14 | ₩27,100 | ₩28,900 | ₩25,250 | ₩27,450 | +1.29% | 36.5만 |
|---|
| 2026.08.13 | ₩26,050 | ₩27,700 | ₩25,100 | ₩27,150 | +4.22% | 21.1만 |
|---|
| 2026.08.12 | ₩22,950 | ₩27,450 | ₩22,900 | ₩26,150 | +13.94% | 41.4만 |
|---|
| 2026.08.11 | ₩22,200 | ₩23,300 | ₩22,100 | ₩22,800 | +2.70% | 10.6만 |
|---|
| 2026.08.10 | ₩20,250 | ₩22,900 | ₩20,250 | ₩22,800 | +12.59% | 11.5만 |
|---|
| 2026.08.07 | ₩20,800 | ₩21,350 | ₩19,610 | ₩19,990 | -3.89% | 9.1만 |
|---|
| 2026.08.06 | ₩20,500 | ₩21,200 | ₩19,950 | ₩20,750 | +1.22% | 5.7만 |
|---|
| 2026.08.05 | ₩21,050 | ₩21,750 | ₩20,400 | ₩21,100 | +0.24% | 13.1만 |
|---|
| 2026.08.04 | ₩19,390 | ₩21,300 | ₩19,170 | ₩19,900 | +2.63% | 13.2만 |
|---|
| 2026.08.03 | ₩18,000 | ₩20,650 | ₩17,820 | ₩19,280 | +7.11% | 18.5만 |
|---|
| 2026.07.31 | ₩16,520 | ₩19,000 | ₩16,520 | ₩18,410 | +11.44% | 12.4만 |
|---|
| 2026.07.30 | ₩15,230 | ₩16,800 | ₩15,130 | ₩15,390 | +1.05% | 17.7만 |
|---|
| 2026.07.29 | ₩17,890 | ₩18,480 | ₩15,000 | ₩16,040 | -10.34% | 18.6만 |
|---|
| 2026.07.28 | ₩19,470 | ₩19,470 | ₩17,640 | ₩17,890 | -8.12% | 11.3만 |
|---|
| 2026.07.27 | ₩20,250 | ₩20,800 | ₩19,600 | ₩20,350 | +0.49% | 10만 |
|---|
| 2026.07.24 | ₩20,200 | ₩20,450 | ₩19,380 | ₩19,400 | -3.96% | 8.4만 |
|---|
| 2026.07.23 | ₩20,200 | ₩21,000 | ₩19,910 | ₩20,900 | +3.47% | 8.7만 |
|---|
| 2026.07.22 | ₩20,850 | ₩21,400 | ₩19,850 | ₩19,880 | -4.65% | 5.9만 |
|---|
| 2026.07.21 | ₩20,050 | ₩20,650 | ₩19,370 | ₩20,350 | +1.50% | 10만 |
|---|
| 2026.07.20 | ₩21,000 | ₩21,350 | ₩19,850 | ₩20,200 | -3.81% | 10.4만 |
|---|
| 2026.07.16 | ₩22,600 | ₩22,650 | ₩21,300 | ₩21,750 | -3.76% | 6.3만 |
|---|
| 2026.07.15 | ₩22,150 | ₩23,400 | ₩22,150 | ₩23,100 | +4.29% | 6.6만 |
|---|
| 2026.07.14 | ₩21,800 | ₩23,000 | ₩20,250 | ₩21,450 | -1.61% | 10.4만 |
|---|
| 2026.07.13 | ₩22,850 | ₩24,850 | ₩21,950 | ₩22,050 | -3.50% | 11.8만 |
|---|
| 2026.07.10 | ₩22,200 | ₩23,300 | ₩21,500 | ₩22,850 | +2.93% | 15.5만 |
|---|
| 2026.07.09 | ₩20,600 | ₩22,300 | ₩20,550 | ₩21,250 | +3.16% | 15.8만 |
|---|
| 2026.07.08 | ₩21,100 | ₩22,550 | ₩20,450 | ₩20,750 | -1.66% | 16.9만 |
|---|
| 2026.07.07 | ₩22,500 | ₩24,350 | ₩21,550 | ₩22,250 | -1.11% | 14.4만 |
|---|
| 2026.07.06 | ₩23,950 | ₩24,200 | ₩22,150 | ₩23,250 | -2.92% | 12.7만 |
|---|
| 2026.07.03 | ₩23,150 | ₩24,100 | ₩22,150 | ₩23,950 | +3.46% | 11.5만 |
|---|
| 2026.07.02 | ₩25,300 | ₩25,300 | ₩22,950 | ₩23,100 | -8.70% | 15.7만 |
|---|
| 2026.07.01 | ₩26,300 | ₩28,600 | ₩25,600 | ₩26,500 | +0.76% | 13.1만 |
|---|
| 2026.06.30 | ₩25,600 | ₩27,000 | ₩25,500 | ₩26,250 | +2.54% | 8.3만 |
|---|
| 2026.06.29 | ₩24,050 | ₩26,050 | ₩24,050 | ₩25,900 | +7.69% | 17.6만 |
|---|
| 2026.06.26 | ₩25,050 | ₩25,500 | ₩23,150 | ₩24,250 | -3.19% | 24.5만 |
|---|
| 2026.06.25 | ₩26,700 | ₩27,300 | ₩25,300 | ₩25,650 | -3.93% | 16.9만 |
|---|
| 2026.06.24 | ₩26,750 | ₩27,900 | ₩25,250 | ₩26,400 | -1.31% | 16.1만 |
|---|
| 2026.06.23 | ₩30,250 | ₩30,300 | ₩26,450 | ₩26,450 | -12.56% | 16.9만 |
|---|
| 2026.06.22 | ₩28,800 | ₩31,100 | ₩28,800 | ₩30,250 | +5.03% | 8.7만 |
|---|
| 2026.06.19 | ₩31,950 | ₩32,250 | ₩29,350 | ₩30,100 | -5.79% | 10.2만 |
|---|
| 2026.06.18 | ₩32,900 | ₩33,900 | ₩31,350 | ₩31,350 | -4.71% | 11.2만 |
|---|
| 2026.06.17 | ₩31,450 | ₩33,600 | ₩30,300 | ₩32,400 | +3.02% | 12.4만 |
|---|
| 2026.06.16 | ₩33,400 | ₩33,650 | ₩31,550 | ₩31,750 | -4.94% | 13.3만 |
|---|
| 2026.06.15 | ₩33,700 | ₩34,300 | ₩32,650 | ₩33,500 | -0.59% | 10.2만 |
|---|
| 2026.06.12 | ₩33,350 | ₩34,800 | ₩32,300 | ₩33,200 | -0.45% | 24.2만 |
|---|
| 2026.06.11 | ₩28,400 | ₩32,400 | ₩28,000 | ₩31,600 | +11.27% | 23.3만 |
|---|
| 2026.06.10 | ₩29,000 | ₩30,900 | ₩28,150 | ₩29,050 | +0.17% | 14.6만 |
|---|
| 2026.06.09 | ₩27,200 | ₩30,500 | ₩27,200 | ₩29,650 | +9.01% | 16.8만 |
|---|
| 2026.06.08 | ₩28,850 | ₩29,000 | ₩25,950 | ₩26,700 | -7.45% | 18.8만 |
|---|
| 2026.06.05 | ₩30,750 | ₩31,450 | ₩29,000 | ₩29,100 | -5.37% | 17.8만 |
|---|
| 2026.06.04 | ₩30,000 | ₩32,550 | ₩30,000 | ₩31,700 | +5.67% | 16.4만 |
|---|
| 2026.06.02 | ₩29,900 | ₩30,700 | ₩28,950 | ₩30,000 | +0.33% | 19.2만 |
|---|
| 2026.06.01 | ₩29,900 | ₩31,750 | ₩28,700 | ₩30,950 | +3.51% | 20.3만 |
|---|
| 2026.05.29 | ₩33,150 | ₩33,150 | ₩29,900 | ₩30,500 | -7.99% | 23.2만 |
|---|
| 2026.05.28 | ₩33,500 | ₩33,550 | ₩30,900 | ₩32,050 | -4.33% | 22.4만 |
|---|
| 2026.05.27 | ₩37,100 | ₩37,150 | ₩33,350 | ₩33,600 | -9.43% | 19.7만 |
|---|
| 2026.05.26 | ₩37,150 | ₩38,050 | ₩35,650 | ₩36,000 | -3.10% | 12.6만 |
|---|
| 2026.05.22 | ₩35,800 | ₩37,800 | ₩35,250 | ₩36,150 | +0.98% | 14.2만 |
|---|
| 2026.05.21 | ₩34,450 | ₩36,000 | ₩34,400 | ₩34,950 | +1.45% | 15만 |
|---|
| 2026.05.20 | ₩34,000 | ₩34,500 | ₩32,250 | ₩33,200 | -2.35% | 11.1만 |
|---|
| 2026.05.19 | ₩34,400 | ₩35,450 | ₩33,200 | ₩33,950 | -1.31% | 11.1만 |
|---|
| 2026.05.18 | ₩32,850 | ₩35,700 | ₩31,400 | ₩34,700 | +5.63% | 26.3만 |
|---|
| 2026.05.15 | ₩37,400 | ₩37,500 | ₩33,500 | ₩34,200 | -8.56% | 27.6만 |
|---|
| 2026.05.14 | ₩37,500 | ₩37,650 | ₩35,200 | ₩37,600 | +0.27% | 25.9만 |
|---|
| 2026.05.13 | ₩37,150 | ₩38,700 | ₩36,200 | ₩38,000 | +2.29% | 16.3만 |
|---|
| 2026.05.12 | ₩42,100 | ₩42,150 | ₩37,500 | ₩37,900 | -9.98% | 53.9만 |
|---|
| 2026.05.11 | ₩43,000 | ₩44,250 | ₩41,600 | ₩41,700 | -3.02% | 21.3만 |
|---|
| 2026.05.08 | ₩42,350 | ₩43,450 | ₩41,500 | ₩42,200 | -0.35% | 10.5만 |
|---|
| 2026.05.07 | ₩44,350 | ₩44,350 | ₩42,250 | ₩42,850 | -3.38% | 15.5만 |
|---|
| 2026.05.06 | ₩44,950 | ₩45,000 | ₩43,200 | ₩44,100 | -1.89% | 24.8만 |
|---|
| 2026.05.04 | ₩43,650 | ₩44,050 | ₩43,050 | ₩43,700 | +0.11% | 12.8만 |
|---|
| 2026.04.30 | ₩43,750 | ₩44,000 | ₩42,100 | ₩42,500 | -2.86% | 15.6만 |
|---|
| 2026.04.29 | ₩42,900 | ₩43,500 | ₩42,600 | ₩43,200 | +0.70% | 9.6만 |
|---|
| 2026.04.28 | ₩45,000 | ₩45,300 | ₩43,700 | ₩43,700 | -2.89% | 16.9만 |
|---|
| 2026.04.27 | ₩46,450 | ₩46,500 | ₩44,750 | ₩45,300 | -2.48% | 18.8만 |
|---|
| 2026.04.24 | ₩43,900 | ₩46,000 | ₩43,550 | ₩45,850 | +4.44% | 35.9만 |
|---|
| 2026.04.23 | ₩45,600 | ₩45,650 | ₩43,100 | ₩43,850 | -3.84% | 17만 |
|---|
| 2026.04.22 | ₩44,600 | ₩45,200 | ₩43,100 | ₩45,000 | +0.90% | 20.2만 |
|---|
| 2026.04.21 | ₩45,000 | ₩45,150 | ₩43,750 | ₩44,900 | -0.22% | 18.8만 |
|---|
| 2026.04.20 | ₩44,000 | ₩45,450 | ₩43,550 | ₩44,200 | +0.45% | 26.9만 |
|---|
| 2026.04.17 | ₩43,050 | ₩43,950 | ₩42,600 | ₩43,650 | +1.39% | 21.1만 |
|---|
| 2026.04.16 | ₩43,000 | ₩43,400 | ₩42,100 | ₩42,850 | -0.35% | 19만 |
|---|
| 2026.04.15 | ₩44,500 | ₩44,500 | ₩42,150 | ₩42,900 | -3.60% | 27만 |
|---|
| 2026.04.14 | ₩40,700 | ₩43,500 | ₩40,500 | ₩43,200 | +6.14% | 35.9만 |
|---|
| 2026.04.13 | ₩38,300 | ₩40,050 | ₩37,900 | ₩39,500 | +3.13% | 13.5만 |
|---|
| 2026.04.10 | ₩41,500 | ₩41,500 | ₩39,400 | ₩39,450 | -4.94% | 21만 |
|---|
| 2026.04.09 | ₩40,200 | ₩42,300 | ₩39,900 | ₩40,350 | +0.37% | 21.6만 |
|---|
| 2026.04.08 | ₩40,400 | ₩41,700 | ₩39,300 | ₩41,150 | +1.86% | 26만 |
|---|
| 2026.04.07 | ₩38,750 | ₩39,400 | ₩37,250 | ₩37,700 | -2.71% | 19.2만 |
|---|
| 2026.04.06 | ₩37,850 | ₩39,450 | ₩36,950 | ₩37,200 | -1.72% | 16.4만 |
|---|
| 2026.04.03 | ₩37,400 | ₩37,900 | ₩36,350 | ₩37,000 | -1.07% | 9.3만 |
|---|
| 2026.04.02 | ₩39,500 | ₩39,500 | ₩35,550 | ₩36,050 | -8.73% | 26만 |
|---|
| 2026.04.01 | ₩38,250 | ₩40,000 | ₩38,100 | ₩39,000 | +1.96% | 19.8만 |
|---|
| 2026.03.31 | ₩36,750 | ₩39,800 | ₩36,000 | ₩36,500 | -0.68% | 17.2만 |
|---|
| 2026.03.30 | ₩36,250 | ₩39,350 | ₩35,550 | ₩38,550 | +6.34% | 21.1만 |
|---|
| 2026.03.27 | ₩38,100 | ₩39,150 | ₩36,900 | ₩38,950 | +2.23% | 17.5만 |
|---|
| 2026.03.26 | ₩41,800 | ₩42,550 | ₩39,300 | ₩39,550 | -5.38% | 23.7만 |
|---|
| 2026.03.25 | ₩43,250 | ₩44,650 | ₩41,950 | ₩42,150 | -2.54% | 28만 |
|---|
| 2026.03.24 | ₩41,150 | ₩43,550 | ₩39,700 | ₩42,200 | +2.55% | 36.8만 |
|---|
| 2026.03.23 | ₩40,650 | ₩41,150 | ₩38,900 | ₩39,550 | -2.71% | 24.1만 |
|---|
| 2026.03.20 | ₩44,150 | ₩44,200 | ₩42,400 | ₩42,500 | -3.74% | 24.4만 |
|---|
| 2026.03.19 | ₩41,950 | ₩44,850 | ₩41,400 | ₩43,000 | +2.50% | 45.2만 |
|---|
| 2026.03.18 | ₩44,450 | ₩44,500 | ₩42,100 | ₩44,050 | -0.90% | 37.1만 |
|---|
| 2026.03.17 | ₩44,600 | ₩44,850 | ₩42,450 | ₩43,250 | -3.03% | 50.6만 |
|---|
| 2026.03.16 | ₩45,100 | ₩45,150 | ₩41,100 | ₩42,300 | -6.21% | 55.8만 |
|---|
| 2026.03.13 | ₩43,550 | ₩47,500 | ₩43,300 | ₩44,550 | +2.30% | 73.1만 |
|---|
| 2026.03.12 | ₩37,750 | ₩45,000 | ₩37,650 | ₩45,000 | +19.21% | 118.3만 |
|---|
| 2026.03.11 | ₩38,450 | ₩38,650 | ₩36,350 | ₩37,050 | -3.64% | 21.6만 |
|---|
| 2026.03.10 | ₩37,600 | ₩39,700 | ₩36,500 | ₩37,450 | -0.40% | 31.8만 |
|---|
| 2026.03.09 | ₩36,750 | ₩36,950 | ₩33,550 | ₩35,000 | -4.76% | 35.4만 |
|---|
| 2026.03.06 | ₩39,000 | ₩39,850 | ₩37,250 | ₩39,500 | +1.28% | 28.5만 |
|---|
| 2026.03.05 | ₩34,550 | ₩38,600 | ₩34,200 | ₩37,250 | +7.81% | 42.1만 |
|---|
| 2026.03.04 | ₩37,100 | ₩38,300 | ₩31,000 | ₩31,100 | -16.17% | 49.7만 |
|---|
| 2026.03.03 | ₩42,200 | ₩43,750 | ₩38,700 | ₩38,700 | -8.29% | 48.5만 |
|---|
| 2026.02.27 | ₩43,900 | ₩45,200 | ₩42,850 | ₩44,050 | +0.34% | 57.3만 |
|---|
| 2026.02.26 | ₩40,900 | ₩43,600 | ₩38,700 | ₩42,650 | +4.28% | 132.2만 |
|---|
| 2026.02.25 | ₩42,800 | ₩43,100 | ₩40,050 | ₩40,500 | -5.37% | 21.2만 |
|---|
| 2026.02.24 | ₩41,150 | ₩41,750 | ₩40,500 | ₩41,350 | +0.49% | 17.5만 |
|---|
| 2026.02.23 | ₩44,150 | ₩44,750 | ₩40,900 | ₩41,150 | -6.80% | 24만 |
|---|
| 2026.02.20 | ₩43,600 | ₩44,600 | ₩43,050 | ₩43,750 | +0.34% | 14.4만 |
|---|
| 2026.02.19 | ₩44,100 | ₩44,400 | ₩42,650 | ₩43,850 | -0.57% | 19.5만 |
|---|
| 2026.02.13 | ₩42,600 | ₩44,050 | ₩42,550 | ₩42,800 | +0.47% | 15.4만 |
|---|
| 2026.02.12 | ₩44,100 | ₩44,500 | ₩42,450 | ₩43,300 | -1.81% | 24.6만 |
|---|
| 2026.02.11 | ₩42,800 | ₩42,950 | ₩41,950 | ₩42,100 | -1.64% | 16.2만 |
|---|
| 2026.02.10 | ₩45,400 | ₩45,450 | ₩41,800 | ₩43,500 | -4.19% | 34.3만 |
|---|
| 2026.02.09 | ₩43,250 | ₩45,350 | ₩42,500 | ₩45,050 | +4.16% | 37.3만 |
|---|
| 2026.02.06 | ₩39,000 | ₩41,250 | ₩38,400 | ₩40,100 | +2.82% | 25.8만 |
|---|
| 2026.02.05 | ₩41,500 | ₩42,250 | ₩40,450 | ₩40,700 | -1.93% | 30.1만 |
|---|
| 2026.02.04 | ₩43,400 | ₩45,050 | ₩42,750 | ₩43,500 | +0.23% | 24.3만 |
|---|
| 2026.02.03 | ₩44,750 | ₩45,450 | ₩42,950 | ₩44,450 | -0.67% | 29.6만 |
|---|
| 2026.02.02 | ₩44,500 | ₩46,200 | ₩42,500 | ₩42,750 | -3.93% | 46만 |
|---|
| 2026.01.30 | ₩47,650 | ₩50,900 | ₩46,500 | ₩47,000 | -1.36% | 71.8만 |
|---|
| 2026.01.29 | ₩50,500 | ₩51,000 | ₩44,000 | ₩48,650 | -3.66% | 120.7만 |
|---|
| 2026.01.28 | ₩41,850 | ₩49,750 | ₩41,000 | ₩49,550 | +18.40% | 132.4만 |
|---|
| 2026.01.27 | ₩37,100 | ₩40,000 | ₩37,100 | ₩39,900 | +7.55% | 49만 |
|---|
| 2026.01.26 | ₩36,100 | ₩38,300 | ₩35,600 | ₩37,950 | +5.12% | 62만 |
|---|
| 2026.01.23 | ₩37,400 | ₩37,550 | ₩36,000 | ₩36,150 | -3.34% | 73.8만 |
|---|
| 2026.01.22 | ₩38,050 | ₩40,800 | ₩36,900 | ₩38,800 | +1.97% | 368.6만 |
|---|
| 2026.01.21 | ₩30,600 | ₩31,450 | ₩30,300 | ₩31,400 | +2.61% | 16.4만 |
|---|
| 2026.01.20 | ₩32,200 | ₩32,350 | ₩30,350 | ₩31,500 | -2.17% | 18.2만 |
|---|
| 2026.01.19 | ₩30,250 | ₩32,500 | ₩30,200 | ₩32,100 | +6.12% | 24.5만 |
|---|
| 2026.01.16 | ₩31,250 | ₩31,700 | ₩30,250 | ₩30,650 | -1.92% | 17.3만 |
|---|
| 2026.01.15 | ₩29,650 | ₩30,600 | ₩29,600 | ₩30,600 | +3.20% | 10.3만 |
|---|
| 2026.01.14 | ₩30,650 | ₩31,000 | ₩30,000 | ₩30,400 | -0.82% | 14.9만 |
|---|
| 2026.01.13 | ₩31,200 | ₩32,100 | ₩30,500 | ₩31,200 | 0.00% | 36.2만 |
|---|
| 2026.01.12 | ₩29,200 | ₩30,600 | ₩28,900 | ₩30,100 | +3.08% | 20.2만 |
|---|
| 2026.01.09 | ₩29,450 | ₩29,700 | ₩28,700 | ₩29,100 | -1.19% | 16.4만 |
|---|
| 2026.01.08 | ₩30,200 | ₩31,300 | ₩29,800 | ₩30,000 | -0.66% | 20.7만 |
|---|
| 2026.01.07 | ₩32,050 | ₩32,100 | ₩29,700 | ₩30,200 | -5.77% | 31.5만 |
|---|
| 2026.01.06 | ₩31,050 | ₩31,750 | ₩30,550 | ₩31,700 | +2.09% | 22.8만 |
|---|
| 2026.01.05 | ₩32,600 | ₩32,950 | ₩30,700 | ₩31,800 | -2.45% | 36.2만 |
|---|
| 2026.01.02 | ₩30,850 | ₩32,100 | ₩30,000 | ₩31,700 | +2.76% | 49.3만 |
|---|
| 2025.12.30 | ₩33,600 | ₩35,500 | ₩29,700 | ₩30,650 | -8.78% | 74.9만 |
|---|
| 2025.12.29 | ₩36,350 | ₩36,350 | ₩33,200 | ₩34,300 | -5.64% | 44만 |
|---|
| 2025.12.26 | ₩34,158 | ₩36,733 | ₩34,109 | ₩35,743 | +4.64% | 41.1만 |
|---|
| 2025.12.24 | ₩33,267 | ₩35,644 | ₩33,119 | ₩34,356 | +3.27% | 32.4만 |
|---|
| 2025.12.23 | ₩33,366 | ₩33,911 | ₩32,574 | ₩33,416 | +0.15% | 32.1만 |
|---|
| 2025.12.22 | ₩30,495 | ₩35,149 | ₩30,198 | ₩33,762 | +10.71% | 80.1만 |
|---|
| 2025.12.19 | ₩29,604 | ₩30,396 | ₩29,158 | ₩29,950 | +1.17% | 25.1만 |
|---|
| 2025.12.18 | ₩26,980 | ₩30,198 | ₩26,634 | ₩29,158 | +8.07% | 50.5만 |
|---|
| 2025.12.17 | ₩25,990 | ₩27,574 | ₩25,941 | ₩27,525 | +5.90% | 14.3만 |
|---|
| 2025.12.16 | ₩26,782 | ₩26,931 | ₩25,891 | ₩25,990 | -2.96% | 10.3만 |
|---|
| 2025.12.15 | ₩26,287 | ₩26,881 | ₩25,990 | ₩26,733 | +1.69% | 14.1만 |
|---|
| 2025.12.12 | ₩26,881 | ₩27,574 | ₩26,089 | ₩27,327 | +1.66% | 30.2만 |
|---|
| 2025.12.11 | ₩27,475 | ₩27,624 | ₩26,436 | ₩26,832 | -2.34% | 11.7만 |
|---|
| 2025.12.10 | ₩27,426 | ₩28,020 | ₩26,881 | ₩27,129 | -1.08% | 10.5만 |
|---|
| 2025.12.09 | ₩27,574 | ₩27,921 | ₩27,277 | ₩27,376 | -0.72% | 6만 |
|---|
| 2025.12.08 | ₩27,723 | ₩28,713 | ₩27,129 | ₩27,871 | +0.54% | 8.1만 |
|---|
| 2025.12.05 | ₩27,574 | ₩27,970 | ₩27,129 | ₩27,574 | 0.00% | 12.8만 |
|---|
| 2025.12.04 | ₩28,614 | ₩28,762 | ₩27,376 | ₩27,574 | -3.63% | 15.2만 |
|---|
| 2025.12.03 | ₩29,356 | ₩29,604 | ₩28,762 | ₩29,059 | -1.01% | 8.8만 |
|---|
| 2025.12.02 | ₩29,505 | ₩29,703 | ₩28,812 | ₩28,911 | -2.01% | 18.2만 |
|---|
| 2025.12.01 | ₩28,911 | ₩29,604 | ₩28,168 | ₩28,861 | -0.17% | 24.7만 |
|---|
| 2025.11.28 | ₩27,327 | ₩28,168 | ₩27,030 | ₩28,168 | +3.08% | 14만 |
|---|
| 2025.11.27 | ₩27,921 | ₩28,218 | ₩27,129 | ₩27,277 | -2.30% | 10.9만 |
|---|
| 2025.11.26 | ₩27,871 | ₩28,218 | ₩26,931 | ₩27,673 | -0.71% | 13.7만 |
|---|
| 2025.11.25 | ₩28,317 | ₩28,861 | ₩27,277 | ₩27,525 | -2.80% | 18만 |
|---|
| 2025.11.24 | ₩27,327 | ₩27,822 | ₩26,634 | ₩27,228 | -0.36% | 18만 |
|---|
| 2025.11.21 | ₩27,327 | ₩27,970 | ₩25,941 | ₩26,832 | -1.81% | 40만 |
|---|
| 2025.11.20 | ₩31,139 | ₩31,287 | ₩29,455 | ₩29,505 | -5.25% | 22.6만 |
|---|
| 2025.11.19 | ₩31,337 | ₩31,535 | ₩29,802 | ₩30,099 | -3.95% | 22.2만 |
|---|
| 2025.11.18 | ₩32,574 | ₩33,119 | ₩30,941 | ₩31,584 | -3.04% | 23.1만 |
|---|
| 2025.11.17 | ₩33,861 | ₩34,010 | ₩32,723 | ₩33,515 | -1.02% | 14.5만 |
|---|
| 2025.11.14 | ₩34,158 | ₩34,257 | ₩32,178 | ₩32,624 | -4.49% | 22.8만 |
|---|
| 2025.11.13 | ₩35,941 | ₩37,178 | ₩34,950 | ₩35,495 | -1.24% | 28.8만 |
|---|
| 2025.11.12 | ₩34,158 | ₩37,376 | ₩32,970 | ₩36,436 | +6.67% | 65.9만 |
|---|
| 2025.11.11 | ₩32,970 | ₩34,752 | ₩32,822 | ₩33,663 | +2.10% | 49.5만 |
|---|
| 2025.11.10 | ₩32,871 | ₩33,366 | ₩31,733 | ₩32,871 | 0.00% | 17만 |
|---|
| 2025.11.07 | ₩32,624 | ₩34,059 | ₩32,129 | ₩32,525 | -0.30% | 22.2만 |
|---|
| 2025.11.06 | ₩34,406 | ₩35,594 | ₩32,871 | ₩33,713 | -2.01% | 34.6만 |
|---|
| 2025.11.05 | ₩34,010 | ₩34,356 | ₩31,832 | ₩33,465 | -1.60% | 31.1만 |
|---|
| 2025.11.04 | ₩36,535 | ₩36,931 | ₩35,495 | ₩35,545 | -2.71% | 18.6만 |
|---|
| 2025.11.03 | ₩36,832 | ₩37,079 | ₩35,495 | ₩36,535 | -0.81% | 28.5만 |
|---|
| 2025.10.31 | ₩35,941 | ₩39,307 | ₩35,644 | ₩36,337 | +1.10% | 68.6만 |
|---|
| 2025.10.30 | ₩35,842 | ₩36,881 | ₩34,950 | ₩35,446 | -1.10% | 24.2만 |
|---|
| 2025.10.29 | ₩36,485 | ₩36,634 | ₩34,703 | ₩36,139 | -0.95% | 29.4만 |
|---|
| 2025.10.28 | ₩36,287 | ₩36,634 | ₩35,347 | ₩36,089 | -0.55% | 31.3만 |
|---|
| 2025.10.27 | ₩37,624 | ₩37,624 | ₩35,891 | ₩36,733 | -2.37% | 50.7만 |
|---|
| 2025.10.24 | ₩37,030 | ₩39,901 | ₩35,941 | ₩38,218 | +3.21% | 152.9만 |
|---|
| 2025.10.23 | ₩32,525 | ₩34,158 | ₩32,228 | ₩33,416 | +2.74% | 17.5만 |
|---|
| 2025.10.22 | ₩32,624 | ₩34,356 | ₩31,683 | ₩33,713 | +3.34% | 32.1만 |
|---|
| 2025.10.21 | ₩34,653 | ₩34,752 | ₩32,475 | ₩32,624 | -5.86% | 32.7만 |
|---|
| 2025.10.20 | ₩34,703 | ₩34,901 | ₩33,564 | ₩34,356 | -1.00% | 21.6만 |
|---|
| 2025.10.17 | ₩35,693 | ₩36,188 | ₩33,515 | ₩33,564 | -5.96% | 56.8만 |
|---|
| 2025.10.16 | ₩34,356 | ₩37,624 | ₩34,010 | ₩37,129 | +8.07% | 72.2만 |
|---|
| 2025.10.15 | ₩33,515 | ₩34,505 | ₩32,525 | ₩34,059 | +1.62% | 29.6만 |
|---|
| 2025.10.14 | ₩36,337 | ₩37,525 | ₩32,178 | ₩32,921 | -9.40% | 68.1만 |
|---|
| 2025.10.13 | ₩31,683 | ₩34,257 | ₩31,584 | ₩34,208 | +7.97% | 41.3만 |
|---|
| 2025.10.10 | ₩32,475 | ₩32,772 | ₩31,931 | ₩32,772 | +0.91% | 37.3만 |
|---|