시장 데이터를 불러오는 중
전체 종목
에스넷 과거 주가
038680.KQ · KOSDAQ
주요 제품·사업: 네트워크장비 설치 및 납품, 유지보수
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
038680.KQ · KOSDAQ
주요 제품·사업: 네트워크장비 설치 및 납품, 유지보수
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,895 | ₩3,960 | ₩3,800 | ₩3,895 | 0.00% | 9.4만 |
| 2026.10.07 | ₩3,960 | ₩3,960 | ₩3,885 | ₩3,900 | -1.52% | 6.8만 |
| 2026.10.06 | ₩3,950 | ₩4,060 | ₩3,875 | ₩3,950 | 0.00% | 10.8만 |
| 2026.10.02 | ₩3,755 | ₩3,925 | ₩3,755 | ₩3,825 | +1.86% | 5.7만 |
| 2026.10.01 | ₩3,675 | ₩3,790 | ₩3,620 | ₩3,775 | +2.72% | 8.1만 |
| 2026.09.30 | ₩3,630 | ₩3,695 | ₩3,615 | ₩3,635 | +0.14% | 8.3만 |
| 2026.09.29 | ₩3,730 | ₩3,750 | ₩3,595 | ₩3,630 | -2.68% | 4.1만 |
| 2026.09.28 | ₩3,620 | ₩3,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,580 |
| ₩3,730 |
| +3.04% |
| 6.8만 |
| 2026.09.23 | ₩3,680 | ₩3,710 | ₩3,570 | ₩3,590 | -2.45% | 6.1만 |
|---|
| 2026.09.22 | ₩3,775 | ₩3,860 | ₩3,660 | ₩3,680 | -2.52% | 5.6만 |
|---|
| 2026.09.21 | ₩3,825 | ₩3,825 | ₩3,730 | ₩3,745 | -2.09% | 5.8만 |
|---|
| 2026.09.18 | ₩3,845 | ₩3,885 | ₩3,750 | ₩3,825 | -0.52% | 6.1만 |
|---|
| 2026.09.17 | ₩3,850 | ₩3,895 | ₩3,770 | ₩3,820 | -0.78% | 3.8만 |
|---|
| 2026.09.16 | ₩3,795 | ₩3,855 | ₩3,695 | ₩3,835 | +1.05% | 4.5만 |
|---|
| 2026.09.15 | ₩3,745 | ₩3,890 | ₩3,735 | ₩3,750 | +0.13% | 9.6만 |
|---|
| 2026.09.14 | ₩3,755 | ₩3,940 | ₩3,700 | ₩3,755 | 0.00% | 7.7만 |
|---|
| 2026.09.11 | ₩3,785 | ₩3,910 | ₩3,705 | ₩3,770 | -0.40% | 7.1만 |
|---|
| 2026.09.10 | ₩3,855 | ₩3,855 | ₩3,720 | ₩3,790 | -1.69% | 5.2만 |
|---|
| 2026.09.09 | ₩3,790 | ₩3,865 | ₩3,790 | ₩3,815 | +0.66% | 3.5만 |
|---|
| 2026.09.08 | ₩3,850 | ₩4,040 | ₩3,790 | ₩3,790 | -1.56% | 15.1만 |
|---|
| 2026.09.07 | ₩3,930 | ₩3,995 | ₩3,820 | ₩3,820 | -2.80% | 4.1만 |
|---|
| 2026.09.04 | ₩3,935 | ₩3,960 | ₩3,830 | ₩3,930 | -0.13% | 9.4만 |
|---|
| 2026.09.03 | ₩3,925 | ₩4,140 | ₩3,805 | ₩3,940 | +0.38% | 12.4만 |
|---|
| 2026.09.02 | ₩3,920 | ₩3,960 | ₩3,810 | ₩3,910 | -0.26% | 12.7만 |
|---|
| 2026.09.01 | ₩4,030 | ₩4,030 | ₩3,915 | ₩4,000 | -0.74% | 5만 |
|---|
| 2026.08.31 | ₩4,150 | ₩4,150 | ₩3,910 | ₩4,040 | -2.65% | 12만 |
|---|
| 2026.08.28 | ₩4,095 | ₩4,240 | ₩4,075 | ₩4,155 | +1.47% | 17.8만 |
|---|
| 2026.08.27 | ₩4,120 | ₩4,170 | ₩4,050 | ₩4,060 | -1.46% | 14.2만 |
|---|
| 2026.08.26 | ₩4,135 | ₩4,200 | ₩3,995 | ₩4,070 | -1.57% | 15.5만 |
|---|
| 2026.08.25 | ₩4,155 | ₩4,160 | ₩3,995 | ₩4,120 | -0.84% | 15.2만 |
|---|
| 2026.08.24 | ₩4,120 | ₩4,245 | ₩4,085 | ₩4,205 | +2.06% | 12.3만 |
|---|
| 2026.08.21 | ₩4,335 | ₩4,400 | ₩4,160 | ₩4,170 | -3.81% | 19.9만 |
|---|
| 2026.08.20 | ₩4,225 | ₩4,480 | ₩4,225 | ₩4,405 | +4.26% | 37.8만 |
|---|
| 2026.08.19 | ₩3,725 | ₩4,525 | ₩3,665 | ₩4,280 | +14.90% | 241.4만 |
|---|
| 2026.08.18 | ₩3,820 | ₩4,000 | ₩3,745 | ₩3,760 | -1.57% | 11.6만 |
|---|
| 2026.08.14 | ₩3,810 | ₩3,865 | ₩3,725 | ₩3,820 | +0.26% | 5.9만 |
|---|
| 2026.08.13 | ₩3,775 | ₩3,815 | ₩3,680 | ₩3,800 | +0.66% | 11.1만 |
|---|
| 2026.08.12 | ₩3,880 | ₩3,980 | ₩3,770 | ₩3,795 | -2.19% | 9.9만 |
|---|
| 2026.08.11 | ₩3,835 | ₩3,955 | ₩3,805 | ₩3,905 | +1.83% | 7.1만 |
|---|
| 2026.08.10 | ₩3,830 | ₩3,915 | ₩3,795 | ₩3,845 | +0.39% | 13.1만 |
|---|
| 2026.08.07 | ₩4,040 | ₩4,040 | ₩3,820 | ₩3,820 | -5.45% | 11.1만 |
|---|
| 2026.08.06 | ₩3,830 | ₩4,055 | ₩3,780 | ₩4,040 | +5.48% | 12.4만 |
|---|
| 2026.08.05 | ₩3,705 | ₩4,045 | ₩3,705 | ₩3,865 | +4.32% | 21.6만 |
|---|
| 2026.08.04 | ₩3,330 | ₩3,740 | ₩3,330 | ₩3,690 | +10.81% | 28.7만 |
|---|
| 2026.08.03 | ₩3,310 | ₩3,455 | ₩3,305 | ₩3,325 | +0.45% | 7.9만 |
|---|
| 2026.07.31 | ₩3,260 | ₩3,380 | ₩3,260 | ₩3,350 | +2.76% | 6.1만 |
|---|
| 2026.07.30 | ₩3,005 | ₩3,380 | ₩3,005 | ₩3,220 | +7.15% | 10.8만 |
|---|
| 2026.07.29 | ₩3,430 | ₩3,670 | ₩3,245 | ₩3,325 | -3.06% | 17.6만 |
|---|
| 2026.07.28 | ₩3,495 | ₩3,545 | ₩3,410 | ₩3,460 | -1.00% | 13.2만 |
|---|
| 2026.07.27 | ₩3,535 | ₩3,650 | ₩3,490 | ₩3,570 | +0.99% | 11.8만 |
|---|
| 2026.07.24 | ₩3,495 | ₩3,575 | ₩3,400 | ₩3,490 | -0.14% | 10.7만 |
|---|
| 2026.07.23 | ₩3,400 | ₩3,540 | ₩3,400 | ₩3,510 | +3.24% | 20.6만 |
|---|
| 2026.07.22 | ₩3,485 | ₩3,580 | ₩3,410 | ₩3,415 | -2.01% | 39.7만 |
|---|
| 2026.07.21 | ₩3,285 | ₩4,195 | ₩3,285 | ₩3,460 | +5.33% | 274.4만 |
|---|
| 2026.07.20 | ₩3,380 | ₩3,380 | ₩3,185 | ₩3,300 | -2.37% | 9.6만 |
|---|
| 2026.07.16 | ₩3,370 | ₩3,490 | ₩3,335 | ₩3,410 | +1.19% | 8.3만 |
|---|
| 2026.07.15 | ₩3,280 | ₩3,420 | ₩3,280 | ₩3,380 | +3.05% | 9.6만 |
|---|
| 2026.07.14 | ₩3,330 | ₩3,440 | ₩3,235 | ₩3,280 | -1.50% | 16.3만 |
|---|
| 2026.07.13 | ₩3,205 | ₩3,400 | ₩3,185 | ₩3,350 | +4.52% | 14.5만 |
|---|
| 2026.07.10 | ₩3,075 | ₩3,325 | ₩3,075 | ₩3,235 | +5.20% | 6.4만 |
|---|
| 2026.07.09 | ₩3,150 | ₩3,160 | ₩3,020 | ₩3,080 | -2.22% | 3.5만 |
|---|
| 2026.07.08 | ₩3,110 | ₩3,250 | ₩3,065 | ₩3,085 | -0.80% | 9.6만 |
|---|
| 2026.07.07 | ₩3,150 | ₩3,225 | ₩3,090 | ₩3,110 | -1.27% | 6.2만 |
|---|
| 2026.07.06 | ₩3,180 | ₩3,185 | ₩3,045 | ₩3,150 | -0.94% | 6.4만 |
|---|
| 2026.07.03 | ₩3,000 | ₩3,205 | ₩2,910 | ₩3,185 | +6.17% | 8.9만 |
|---|
| 2026.07.02 | ₩3,150 | ₩3,215 | ₩2,900 | ₩3,015 | -4.29% | 5.8만 |
|---|
| 2026.07.01 | ₩3,125 | ₩3,240 | ₩3,100 | ₩3,150 | +0.80% | 5만 |
|---|
| 2026.06.30 | ₩3,105 | ₩3,160 | ₩3,045 | ₩3,095 | -0.32% | 6.9만 |
|---|
| 2026.06.29 | ₩2,850 | ₩3,115 | ₩2,850 | ₩3,105 | +8.95% | 9.6만 |
|---|
| 2026.06.26 | ₩2,990 | ₩3,000 | ₩2,835 | ₩2,875 | -3.85% | 18.6만 |
|---|
| 2026.06.25 | ₩3,085 | ₩3,305 | ₩2,950 | ₩3,010 | -2.43% | 11.6만 |
|---|
| 2026.06.24 | ₩2,975 | ₩3,100 | ₩2,950 | ₩3,090 | +3.87% | 8.1만 |
|---|
| 2026.06.23 | ₩3,115 | ₩3,125 | ₩2,945 | ₩2,975 | -4.49% | 15.9만 |
|---|
| 2026.06.22 | ₩2,985 | ₩3,145 | ₩2,985 | ₩3,115 | +4.36% | 12.7만 |
|---|
| 2026.06.19 | ₩3,125 | ₩3,165 | ₩2,950 | ₩3,065 | -1.92% | 17.6만 |
|---|
| 2026.06.18 | ₩3,280 | ₩3,385 | ₩3,115 | ₩3,125 | -4.73% | 18.5만 |
|---|
| 2026.06.17 | ₩3,300 | ₩3,360 | ₩3,235 | ₩3,300 | 0.00% | 5.1만 |
|---|
| 2026.06.16 | ₩3,350 | ₩3,435 | ₩3,240 | ₩3,260 | -2.69% | 10.4만 |
|---|
| 2026.06.15 | ₩3,495 | ₩3,520 | ₩3,295 | ₩3,350 | -4.15% | 11.2만 |
|---|
| 2026.06.12 | ₩3,410 | ₩3,510 | ₩3,380 | ₩3,400 | -0.29% | 8.8만 |
|---|
| 2026.06.11 | ₩3,360 | ₩3,445 | ₩3,170 | ₩3,365 | +0.15% | 5.5만 |
|---|
| 2026.06.10 | ₩3,400 | ₩3,480 | ₩3,340 | ₩3,380 | -0.59% | 16 |
|---|
| 2026.06.09 | ₩3,320 | ₩3,550 | ₩3,320 | ₩3,400 | +2.41% | 17.2만 |
|---|
| 2026.06.08 | ₩3,280 | ₩3,495 | ₩3,240 | ₩3,320 | +1.22% | 20.5만 |
|---|
| 2026.06.05 | ₩3,690 | ₩3,760 | ₩3,555 | ₩3,565 | -3.39% | 15.4만 |
|---|
| 2026.06.04 | ₩3,680 | ₩3,945 | ₩3,680 | ₩3,720 | +1.09% | 14.3만 |
|---|
| 2026.06.02 | ₩3,920 | ₩3,960 | ₩3,700 | ₩3,810 | -2.81% | 17.9만 |
|---|
| 2026.06.01 | ₩3,830 | ₩4,200 | ₩3,775 | ₩3,920 | +2.35% | 42.8만 |
|---|
| 2026.05.29 | ₩3,830 | ₩4,000 | ₩3,775 | ₩3,835 | +0.13% | 37.3만 |
|---|
| 2026.05.28 | ₩3,920 | ₩4,000 | ₩3,640 | ₩3,795 | -3.19% | 19.9만 |
|---|
| 2026.05.27 | ₩4,040 | ₩4,040 | ₩3,785 | ₩3,900 | -3.47% | 25.5만 |
|---|
| 2026.05.26 | ₩4,110 | ₩4,195 | ₩3,985 | ₩4,020 | -2.19% | 15.3만 |
|---|
| 2026.05.22 | ₩4,090 | ₩4,275 | ₩4,085 | ₩4,095 | +0.12% | 17.8만 |
|---|
| 2026.05.21 | ₩4,005 | ₩4,230 | ₩4,000 | ₩4,000 | -0.12% | 16.1만 |
|---|
| 2026.05.20 | ₩4,060 | ₩4,060 | ₩3,760 | ₩3,960 | -2.46% | 16.6만 |
|---|
| 2026.05.19 | ₩4,150 | ₩4,295 | ₩4,000 | ₩4,065 | -2.05% | 17.8만 |
|---|
| 2026.05.18 | ₩4,125 | ₩4,265 | ₩4,020 | ₩4,200 | +1.82% | 20.2만 |
|---|
| 2026.05.15 | ₩4,455 | ₩4,540 | ₩4,155 | ₩4,215 | -5.39% | 43.2만 |
|---|
| 2026.05.14 | ₩4,590 | ₩4,660 | ₩4,250 | ₩4,380 | -4.58% | 42.4만 |
|---|
| 2026.05.13 | ₩4,540 | ₩4,620 | ₩4,435 | ₩4,460 | -1.76% | 25.5만 |
|---|
| 2026.05.12 | ₩4,890 | ₩5,030 | ₩4,500 | ₩4,540 | -7.16% | 71.3만 |
|---|
| 2026.05.11 | ₩4,890 | ₩5,150 | ₩4,720 | ₩4,735 | -3.17% | 101.7만 |
|---|
| 2026.05.08 | ₩5,070 | ₩5,320 | ₩4,825 | ₩4,850 | -4.34% | 120.9만 |
|---|
| 2026.05.07 | ₩4,865 | ₩5,390 | ₩4,790 | ₩5,040 | +3.60% | 339.5만 |
|---|
| 2026.05.06 | ₩4,750 | ₩4,980 | ₩4,655 | ₩4,815 | +1.37% | 106.2만 |
|---|
| 2026.05.04 | ₩4,525 | ₩5,340 | ₩4,520 | ₩4,785 | +5.75% | 513.8만 |
|---|
| 2026.04.30 | ₩4,580 | ₩4,625 | ₩4,500 | ₩4,520 | -1.31% | 17.7만 |
|---|
| 2026.04.29 | ₩4,530 | ₩4,700 | ₩4,520 | ₩4,580 | +1.10% | 31.3만 |
|---|
| 2026.04.28 | ₩4,700 | ₩4,750 | ₩4,535 | ₩4,545 | -3.30% | 37.2만 |
|---|
| 2026.04.27 | ₩4,540 | ₩4,730 | ₩4,530 | ₩4,665 | +2.75% | 42.2만 |
|---|
| 2026.04.24 | ₩4,630 | ₩4,775 | ₩4,535 | ₩4,540 | -1.94% | 63.2만 |
|---|
| 2026.04.23 | ₩4,800 | ₩4,800 | ₩4,590 | ₩4,655 | -3.02% | 67.8만 |
|---|
| 2026.04.22 | ₩4,985 | ₩4,985 | ₩4,710 | ₩4,820 | -3.31% | 118만 |
|---|
| 2026.04.21 | ₩5,490 | ₩5,520 | ₩4,985 | ₩5,020 | -8.56% | 147.5만 |
|---|
| 2026.04.20 | ₩5,150 | ₩6,280 | ₩4,900 | ₩5,530 | +7.38% | 1430만 |
|---|
| 2026.04.17 | ₩5,530 | ₩5,530 | ₩5,120 | ₩5,230 | -5.42% | 170.3만 |
|---|
| 2026.04.16 | ₩4,935 | ₩5,610 | ₩4,770 | ₩5,610 | +13.68% | 704.3만 |
|---|
| 2026.04.15 | ₩5,300 | ₩5,430 | ₩4,650 | ₩4,780 | -9.81% | 310.6만 |
|---|
| 2026.04.14 | ₩6,000 | ₩6,000 | ₩4,800 | ₩5,130 | -14.50% | 545.2만 |
|---|
| 2026.04.13 | ₩3,990 | ₩4,855 | ₩3,925 | ₩4,775 | +19.67% | 462.7만 |
|---|
| 2026.04.10 | ₩3,935 | ₩4,150 | ₩3,915 | ₩4,030 | +2.41% | 69.2만 |
|---|
| 2026.04.09 | ₩3,980 | ₩4,055 | ₩3,880 | ₩3,885 | -2.39% | 46.8만 |
|---|
| 2026.04.08 | ₩3,745 | ₩4,360 | ₩3,730 | ₩4,040 | +7.88% | 388.9만 |
|---|
| 2026.04.07 | ₩3,815 | ₩3,815 | ₩3,620 | ₩3,685 | -3.41% | 38.2만 |
|---|
| 2026.04.06 | ₩3,655 | ₩3,765 | ₩3,550 | ₩3,720 | +1.78% | 53.8만 |
|---|
| 2026.04.03 | ₩3,590 | ₩3,745 | ₩3,590 | ₩3,640 | +1.39% | 37.2만 |
|---|
| 2026.04.02 | ₩3,845 | ₩3,845 | ₩3,525 | ₩3,530 | -8.19% | 69.9만 |
|---|
| 2026.04.01 | ₩3,520 | ₩4,075 | ₩3,520 | ₩3,850 | +9.38% | 534.4만 |
|---|
| 2026.03.31 | ₩3,630 | ₩3,630 | ₩3,450 | ₩3,450 | -4.96% | 22.6만 |
|---|
| 2026.03.30 | ₩3,565 | ₩3,690 | ₩3,510 | ₩3,585 | +0.56% | 35.9만 |
|---|
| 2026.03.27 | ₩3,550 | ₩3,750 | ₩3,430 | ₩3,670 | +3.38% | 74.8만 |
|---|
| 2026.03.26 | ₩3,675 | ₩3,730 | ₩3,540 | ₩3,555 | -3.27% | 65.8만 |
|---|
| 2026.03.25 | ₩3,405 | ₩4,165 | ₩3,380 | ₩3,650 | +7.20% | 561.3만 |
|---|
| 2026.03.24 | ₩3,195 | ₩3,425 | ₩3,170 | ₩3,405 | +6.57% | 15.1만 |
|---|
| 2026.03.23 | ₩3,130 | ₩3,230 | ₩3,130 | ₩3,170 | +1.28% | 4.3만 |
|---|
| 2026.03.20 | ₩3,180 | ₩3,295 | ₩3,155 | ₩3,250 | +2.20% | 5.5만 |
|---|
| 2026.03.19 | ₩3,205 | ₩3,305 | ₩3,170 | ₩3,180 | -0.78% | 3.5만 |
|---|
| 2026.03.18 | ₩3,190 | ₩3,340 | ₩3,190 | ₩3,250 | +1.88% | 6.2만 |
|---|
| 2026.03.17 | ₩3,180 | ₩3,230 | ₩3,175 | ₩3,190 | +0.31% | 1.7만 |
|---|
| 2026.03.16 | ₩3,245 | ₩3,250 | ₩3,105 | ₩3,160 | -2.62% | 4.9만 |
|---|
| 2026.03.13 | ₩3,180 | ₩3,335 | ₩3,150 | ₩3,235 | +1.73% | 4.8만 |
|---|
| 2026.03.12 | ₩3,205 | ₩3,445 | ₩3,185 | ₩3,235 | +0.94% | 17.6만 |
|---|
| 2026.03.11 | ₩3,010 | ₩3,310 | ₩3,010 | ₩3,155 | +4.82% | 16.7만 |
|---|
| 2026.03.10 | ₩3,005 | ₩3,040 | ₩2,970 | ₩3,010 | +0.17% | 2.9만 |
|---|
| 2026.03.09 | ₩3,045 | ₩3,045 | ₩2,860 | ₩2,965 | -2.63% | 4.6만 |
|---|
| 2026.03.06 | ₩3,050 | ₩3,085 | ₩2,945 | ₩3,045 | -0.16% | 9.2만 |
|---|
| 2026.03.05 | ₩2,960 | ₩3,070 | ₩2,960 | ₩3,050 | +3.04% | 5.7만 |
|---|
| 2026.03.04 | ₩3,100 | ₩3,100 | ₩2,860 | ₩2,860 | -7.74% | 15만 |
|---|
| 2026.03.03 | ₩3,215 | ₩3,240 | ₩3,110 | ₩3,120 | -2.95% | 11.9만 |
|---|
| 2026.02.27 | ₩3,250 | ₩3,315 | ₩3,215 | ₩3,215 | -1.08% | 7.4만 |
|---|
| 2026.02.26 | ₩3,385 | ₩3,385 | ₩3,240 | ₩3,250 | -3.99% | 8.8만 |
|---|
| 2026.02.25 | ₩3,390 | ₩3,400 | ₩3,300 | ₩3,350 | -1.18% | 5.4만 |
|---|
| 2026.02.24 | ₩3,410 | ₩3,440 | ₩3,340 | ₩3,390 | -0.59% | 4.1만 |
|---|
| 2026.02.23 | ₩3,480 | ₩3,545 | ₩3,385 | ₩3,390 | -2.59% | 5.7만 |
|---|
| 2026.02.20 | ₩3,340 | ₩3,510 | ₩3,275 | ₩3,455 | +3.44% | 12.9만 |
|---|
| 2026.02.19 | ₩3,285 | ₩3,610 | ₩3,200 | ₩3,335 | +1.52% | 23.4만 |
|---|
| 2026.02.13 | ₩3,315 | ₩3,345 | ₩3,270 | ₩3,285 | -0.90% | 3만 |
|---|
| 2026.02.12 | ₩3,450 | ₩3,450 | ₩3,305 | ₩3,315 | -3.91% | 4.1만 |
|---|
| 2026.02.11 | ₩3,310 | ₩3,360 | ₩3,280 | ₩3,360 | +1.51% | 5.5만 |
|---|
| 2026.02.10 | ₩3,270 | ₩3,350 | ₩3,230 | ₩3,330 | +1.83% | 4.4만 |
|---|
| 2026.02.09 | ₩3,170 | ₩3,280 | ₩3,160 | ₩3,265 | +3.00% | 4만 |
|---|
| 2026.02.06 | ₩3,280 | ₩3,280 | ₩3,150 | ₩3,155 | -3.81% | 10.6만 |
|---|
| 2026.02.05 | ₩3,325 | ₩3,345 | ₩3,280 | ₩3,280 | -1.35% | 4.6만 |
|---|
| 2026.02.04 | ₩3,330 | ₩3,335 | ₩3,270 | ₩3,325 | -0.15% | 3만 |
|---|
| 2026.02.03 | ₩3,305 | ₩3,400 | ₩3,295 | ₩3,335 | +0.91% | 4.3만 |
|---|
| 2026.02.02 | ₩3,410 | ₩3,410 | ₩3,285 | ₩3,285 | -3.67% | 6.6만 |
|---|
| 2026.01.30 | ₩3,475 | ₩3,490 | ₩3,385 | ₩3,415 | -1.73% | 7.6만 |
|---|
| 2026.01.29 | ₩3,550 | ₩3,550 | ₩3,405 | ₩3,475 | -2.11% | 6.4만 |
|---|
| 2026.01.28 | ₩3,505 | ₩3,530 | ₩3,430 | ₩3,480 | -0.71% | 9.8만 |
|---|
| 2026.01.27 | ₩3,510 | ₩3,525 | ₩3,470 | ₩3,505 | -0.14% | 3.2만 |
|---|
| 2026.01.26 | ₩3,455 | ₩3,510 | ₩3,410 | ₩3,510 | +1.59% | 5.9만 |
|---|
| 2026.01.23 | ₩3,350 | ₩3,450 | ₩3,325 | ₩3,420 | +2.09% | 4.4만 |
|---|
| 2026.01.22 | ₩3,320 | ₩3,390 | ₩3,320 | ₩3,350 | +0.90% | 5.6만 |
|---|
| 2026.01.21 | ₩3,385 | ₩3,385 | ₩3,260 | ₩3,320 | -1.92% | 7만 |
|---|
| 2026.01.20 | ₩3,320 | ₩3,385 | ₩3,295 | ₩3,375 | +1.66% | 3.6만 |
|---|
| 2026.01.19 | ₩3,445 | ₩3,445 | ₩3,300 | ₩3,320 | -3.63% | 7.4만 |
|---|
| 2026.01.16 | ₩3,470 | ₩3,490 | ₩3,400 | ₩3,410 | -1.73% | 5.1만 |
|---|
| 2026.01.15 | ₩3,485 | ₩3,485 | ₩3,400 | ₩3,470 | -0.43% | 8.3만 |
|---|
| 2026.01.14 | ₩3,410 | ₩3,490 | ₩3,380 | ₩3,455 | +1.32% | 4.1만 |
|---|
| 2026.01.13 | ₩3,470 | ₩3,470 | ₩3,370 | ₩3,410 | -1.73% | 2.9만 |
|---|
| 2026.01.12 | ₩3,395 | ₩3,470 | ₩3,370 | ₩3,450 | +1.62% | 6.9만 |
|---|
| 2026.01.09 | ₩3,380 | ₩3,455 | ₩3,290 | ₩3,395 | +0.44% | 5만 |
|---|
| 2026.01.08 | ₩3,440 | ₩3,440 | ₩3,270 | ₩3,380 | -1.74% | 12.9만 |
|---|
| 2026.01.07 | ₩3,485 | ₩3,495 | ₩3,380 | ₩3,440 | -1.29% | 4.4만 |
|---|
| 2026.01.06 | ₩3,480 | ₩3,515 | ₩3,450 | ₩3,495 | +0.43% | 3.9만 |
|---|
| 2026.01.05 | ₩3,500 | ₩3,540 | ₩3,450 | ₩3,495 | -0.14% | 3.9만 |
|---|
| 2026.01.02 | ₩3,415 | ₩3,525 | ₩3,400 | ₩3,500 | +2.49% | 6.2만 |
|---|
| 2025.12.30 | ₩3,400 | ₩3,400 | ₩3,345 | ₩3,400 | 0.00% | 2만 |
|---|
| 2025.12.29 | ₩3,385 | ₩3,390 | ₩3,345 | ₩3,380 | -0.15% | 3.7만 |
|---|
| 2025.12.26 | ₩3,425 | ₩3,430 | ₩3,350 | ₩3,385 | -1.17% | 4.2만 |
|---|
| 2025.12.24 | ₩3,445 | ₩3,465 | ₩3,400 | ₩3,425 | -0.58% | 2.1만 |
|---|
| 2025.12.23 | ₩3,510 | ₩3,545 | ₩3,435 | ₩3,465 | -1.28% | 1.9만 |
|---|
| 2025.12.22 | ₩3,495 | ₩3,545 | ₩3,480 | ₩3,535 | +1.14% | 6.6만 |
|---|
| 2025.12.19 | ₩3,400 | ₩3,490 | ₩3,375 | ₩3,475 | +2.21% | 2.2만 |
|---|
| 2025.12.18 | ₩3,450 | ₩3,460 | ₩3,350 | ₩3,425 | -0.72% | 3.4만 |
|---|
| 2025.12.17 | ₩3,500 | ₩3,510 | ₩3,450 | ₩3,450 | -1.43% | 3.3만 |
|---|
| 2025.12.16 | ₩3,610 | ₩3,610 | ₩3,485 | ₩3,500 | -3.05% | 6.9만 |
|---|
| 2025.12.15 | ₩3,590 | ₩3,680 | ₩3,535 | ₩3,610 | +0.56% | 3.5만 |
|---|
| 2025.12.12 | ₩3,530 | ₩3,605 | ₩3,520 | ₩3,590 | +1.70% | 3.4만 |
|---|
| 2025.12.11 | ₩3,565 | ₩3,665 | ₩3,520 | ₩3,560 | -0.14% | 1.8만 |
|---|
| 2025.12.10 | ₩3,550 | ₩3,600 | ₩3,540 | ₩3,545 | -0.14% | 2.7만 |
|---|
| 2025.12.09 | ₩3,630 | ₩3,630 | ₩3,580 | ₩3,580 | -1.38% | 2.7만 |
|---|
| 2025.12.08 | ₩3,735 | ₩3,735 | ₩3,590 | ₩3,630 | -2.81% | 3.1만 |
|---|
| 2025.12.05 | ₩3,640 | ₩3,660 | ₩3,605 | ₩3,645 | +0.14% | 2.6만 |
|---|
| 2025.12.04 | ₩3,615 | ₩3,650 | ₩3,585 | ₩3,640 | +0.69% | 3.9만 |
|---|
| 2025.12.03 | ₩3,620 | ₩3,650 | ₩3,590 | ₩3,630 | +0.28% | 4만 |
|---|
| 2025.12.02 | ₩3,625 | ₩3,635 | ₩3,600 | ₩3,620 | -0.14% | 2.5만 |
|---|
| 2025.12.01 | ₩3,660 | ₩3,765 | ₩3,565 | ₩3,655 | -0.14% | 3.8만 |
|---|
| 2025.11.28 | ₩3,550 | ₩3,655 | ₩3,550 | ₩3,640 | +2.54% | 2.1만 |
|---|
| 2025.11.27 | ₩3,545 | ₩3,605 | ₩3,545 | ₩3,570 | +0.71% | 1.2만 |
|---|
| 2025.11.26 | ₩3,535 | ₩3,610 | ₩3,500 | ₩3,590 | +1.56% | 1.5만 |
|---|
| 2025.11.25 | ₩3,520 | ₩3,595 | ₩3,505 | ₩3,565 | +1.28% | 2.3만 |
|---|
| 2025.11.24 | ₩3,535 | ₩3,575 | ₩3,480 | ₩3,505 | -0.85% | 1.6만 |
|---|
| 2025.11.21 | ₩3,590 | ₩3,590 | ₩3,500 | ₩3,535 | -1.53% | 4만 |
|---|
| 2025.11.20 | ₩3,565 | ₩3,740 | ₩3,565 | ₩3,650 | +2.38% | 2.2만 |
|---|
| 2025.11.19 | ₩3,650 | ₩3,650 | ₩3,545 | ₩3,565 | -2.33% | 5.3만 |
|---|
| 2025.11.18 | ₩3,685 | ₩3,710 | ₩3,560 | ₩3,650 | -0.95% | 6.1만 |
|---|
| 2025.11.17 | ₩3,645 | ₩3,750 | ₩3,645 | ₩3,715 | +1.92% | 2.3만 |
|---|
| 2025.11.14 | ₩3,800 | ₩3,800 | ₩3,640 | ₩3,640 | -4.21% | 3.7만 |
|---|
| 2025.11.13 | ₩3,810 | ₩3,845 | ₩3,780 | ₩3,800 | -0.26% | 2.3만 |
|---|
| 2025.11.12 | ₩3,760 | ₩3,860 | ₩3,745 | ₩3,810 | +1.33% | 4만 |
|---|
| 2025.11.11 | ₩3,755 | ₩3,825 | ₩3,735 | ₩3,755 | 0.00% | 3만 |
|---|
| 2025.11.10 | ₩3,645 | ₩3,755 | ₩3,645 | ₩3,715 | +1.92% | 3만 |
|---|
| 2025.11.07 | ₩3,720 | ₩3,730 | ₩3,605 | ₩3,645 | -2.02% | 10.7만 |
|---|
| 2025.11.06 | ₩3,730 | ₩3,790 | ₩3,680 | ₩3,700 | -0.80% | 3.1만 |
|---|
| 2025.11.05 | ₩3,750 | ₩3,775 | ₩3,645 | ₩3,715 | -0.93% | 8.6만 |
|---|
| 2025.11.04 | ₩3,810 | ₩3,920 | ₩3,780 | ₩3,800 | -0.26% | 7.2만 |
|---|
| 2025.11.03 | ₩3,830 | ₩3,935 | ₩3,795 | ₩3,810 | -0.52% | 19.5만 |
|---|
| 2025.10.31 | ₩3,650 | ₩3,785 | ₩3,650 | ₩3,760 | +3.01% | 8.1만 |
|---|
| 2025.10.30 | ₩3,740 | ₩3,740 | ₩3,655 | ₩3,675 | -1.74% | 5.2만 |
|---|
| 2025.10.29 | ₩3,660 | ₩3,735 | ₩3,645 | ₩3,685 | +0.68% | 6.7만 |
|---|
| 2025.10.28 | ₩3,670 | ₩3,715 | ₩3,635 | ₩3,660 | -0.27% | 2.8만 |
|---|
| 2025.10.27 | ₩3,625 | ₩3,720 | ₩3,615 | ₩3,670 | +1.24% | 6.7만 |
|---|
| 2025.10.24 | ₩3,650 | ₩3,695 | ₩3,635 | ₩3,650 | 0.00% | 8.5만 |
|---|
| 2025.10.23 | ₩3,750 | ₩3,750 | ₩3,680 | ₩3,680 | -1.87% | 2.8만 |
|---|
| 2025.10.22 | ₩3,710 | ₩3,740 | ₩3,660 | ₩3,740 | +0.81% | 4.1만 |
|---|
| 2025.10.21 | ₩3,725 | ₩3,770 | ₩3,680 | ₩3,720 | -0.13% | 4.2만 |
|---|
| 2025.10.20 | ₩3,710 | ₩3,760 | ₩3,690 | ₩3,715 | +0.13% | 4.2만 |
|---|
| 2025.10.17 | ₩3,795 | ₩3,795 | ₩3,705 | ₩3,710 | -2.24% | 6.6만 |
|---|
| 2025.10.16 | ₩3,840 | ₩3,840 | ₩3,785 | ₩3,795 | -1.17% | 3.8만 |
|---|
| 2025.10.15 | ₩3,800 | ₩3,890 | ₩3,800 | ₩3,815 | +0.39% | 5.7만 |
|---|
| 2025.10.14 | ₩3,830 | ₩3,895 | ₩3,760 | ₩3,815 | -0.39% | 6.1만 |
|---|
| 2025.10.13 | ₩3,750 | ₩3,855 | ₩3,750 | ₩3,800 | +1.33% | 4.9만 |
|---|
| 2025.10.10 | ₩3,905 | ₩3,925 | ₩3,870 | ₩3,880 | -0.64% | 4.9만 |
|---|