시장 데이터를 불러오는 중
전체 종목
에스티아이 과거 주가
039440.KQ · KOSDAQ
주요 제품·사업: Chemical 중앙공급시스템(C.C.S.S), 세정·식각시스템
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
039440.KQ · KOSDAQ
주요 제품·사업: Chemical 중앙공급시스템(C.C.S.S), 세정·식각시스템
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩24,300 | ₩25,950 | ₩24,250 | ₩25,200 | +3.70% | 16.9만 |
| 2026.10.07 | ₩25,600 | ₩25,650 | ₩24,200 | ₩24,250 | -5.27% | 19.3만 |
| 2026.10.06 | ₩26,050 | ₩26,500 | ₩25,300 | ₩25,900 | -0.58% | 12.5만 |
| 2026.10.02 | ₩26,450 | ₩26,500 | ₩25,500 | ₩25,850 | -2.27% | 16.5만 |
| 2026.10.01 | ₩22,900 | ₩26,250 | ₩22,800 | ₩26,200 | +14.41% | 43.1만 |
| 2026.09.30 | ₩22,900 | ₩23,750 | ₩22,450 | ₩23,000 | +0.44% | 14.6만 |
| 2026.09.29 | ₩20,700 | ₩23,200 | ₩20,700 | ₩22,750 | +9.90% | 27만 |
| 2026.09.28 | ₩21,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,750 |
| ₩20,850 |
| -2.11% |
| 4.2만 |
| 2026.09.23 | ₩21,300 | ₩21,550 | ₩20,950 | ₩21,400 | +0.47% | 6.9만 |
|---|
| 2026.09.22 | ₩21,600 | ₩21,650 | ₩20,450 | ₩20,800 | -3.70% | 9.6만 |
|---|
| 2026.09.21 | ₩20,050 | ₩21,400 | ₩19,510 | ₩21,400 | +6.73% | 12.7만 |
|---|
| 2026.09.18 | ₩19,910 | ₩20,300 | ₩19,700 | ₩20,200 | +1.46% | 7.5만 |
|---|
| 2026.09.17 | ₩19,120 | ₩19,440 | ₩18,880 | ₩19,270 | +0.78% | 4.4만 |
|---|
| 2026.09.16 | ₩18,680 | ₩19,130 | ₩18,410 | ₩19,130 | +2.41% | 3.7만 |
|---|
| 2026.09.15 | ₩18,650 | ₩19,160 | ₩18,300 | ₩18,810 | +0.86% | 3.5만 |
|---|
| 2026.09.14 | ₩18,820 | ₩18,880 | ₩18,450 | ₩18,600 | -1.17% | 4.7만 |
|---|
| 2026.09.11 | ₩19,200 | ₩19,260 | ₩18,950 | ₩19,120 | -0.42% | 6만 |
|---|
| 2026.09.10 | ₩19,410 | ₩19,880 | ₩19,000 | ₩19,720 | +1.60% | 5.7만 |
|---|
| 2026.09.09 | ₩19,400 | ₩19,850 | ₩19,400 | ₩19,610 | +1.08% | 4.6만 |
|---|
| 2026.09.08 | ₩19,950 | ₩19,990 | ₩19,270 | ₩19,380 | -2.86% | 5만 |
|---|
| 2026.09.07 | ₩20,050 | ₩20,200 | ₩19,720 | ₩19,800 | -1.25% | 4.2만 |
|---|
| 2026.09.04 | ₩19,250 | ₩19,650 | ₩19,050 | ₩19,430 | +0.94% | 6.5만 |
|---|
| 2026.09.03 | ₩19,670 | ₩19,870 | ₩18,760 | ₩19,100 | -2.90% | 5.4만 |
|---|
| 2026.09.02 | ₩19,470 | ₩19,930 | ₩19,230 | ₩19,530 | +0.31% | 4.9만 |
|---|
| 2026.09.01 | ₩20,050 | ₩20,100 | ₩19,720 | ₩19,980 | -0.35% | 4.4만 |
|---|
| 2026.08.31 | ₩19,710 | ₩20,250 | ₩19,210 | ₩20,250 | +2.74% | 5.4만 |
|---|
| 2026.08.28 | ₩20,550 | ₩21,800 | ₩20,100 | ₩20,150 | -1.95% | 10.3만 |
|---|
| 2026.08.27 | ₩20,900 | ₩20,900 | ₩20,100 | ₩20,550 | -1.67% | 5.2만 |
|---|
| 2026.08.26 | ₩20,450 | ₩20,500 | ₩19,740 | ₩20,400 | -0.24% | 4.2만 |
|---|
| 2026.08.25 | ₩18,920 | ₩20,500 | ₩18,230 | ₩20,350 | +7.56% | 7.3만 |
|---|
| 2026.08.24 | ₩19,950 | ₩20,100 | ₩19,230 | ₩19,300 | -3.26% | 6만 |
|---|
| 2026.08.21 | ₩20,700 | ₩20,750 | ₩19,710 | ₩19,900 | -3.86% | 9.1만 |
|---|
| 2026.08.20 | ₩21,250 | ₩21,700 | ₩20,900 | ₩21,100 | -0.71% | 7.6만 |
|---|
| 2026.08.19 | ₩21,050 | ₩21,700 | ₩20,400 | ₩20,750 | -1.43% | 12.1만 |
|---|
| 2026.08.18 | ₩23,600 | ₩24,350 | ₩21,850 | ₩22,150 | -6.14% | 17.6만 |
|---|
| 2026.08.14 | ₩24,300 | ₩24,450 | ₩23,150 | ₩23,700 | -2.47% | 7.2만 |
|---|
| 2026.08.13 | ₩24,500 | ₩24,600 | ₩23,600 | ₩23,950 | -2.24% | 13.1만 |
|---|
| 2026.08.12 | ₩24,200 | ₩24,200 | ₩23,300 | ₩24,000 | -0.83% | 7.9만 |
|---|
| 2026.08.11 | ₩23,150 | ₩25,100 | ₩22,950 | ₩24,000 | +3.67% | 11.5만 |
|---|
| 2026.08.10 | ₩21,750 | ₩23,950 | ₩21,600 | ₩23,650 | +8.74% | 28.5만 |
|---|
| 2026.08.07 | ₩21,800 | ₩22,350 | ₩20,750 | ₩21,150 | -2.98% | 3.9만 |
|---|
| 2026.08.06 | ₩22,100 | ₩22,400 | ₩21,500 | ₩21,650 | -2.04% | 4.1만 |
|---|
| 2026.08.05 | ₩22,950 | ₩23,000 | ₩22,250 | ₩22,500 | -1.96% | 6.2만 |
|---|
| 2026.08.04 | ₩21,450 | ₩22,150 | ₩20,950 | ₩21,900 | +2.10% | 7.2만 |
|---|
| 2026.08.03 | ₩21,400 | ₩21,900 | ₩20,600 | ₩21,100 | -1.40% | 11.5만 |
|---|
| 2026.07.31 | ₩20,100 | ₩22,150 | ₩19,400 | ₩21,950 | +9.20% | 17.8만 |
|---|
| 2026.07.30 | ₩17,320 | ₩19,350 | ₩17,320 | ₩17,980 | +3.81% | 12.8만 |
|---|
| 2026.07.29 | ₩20,900 | ₩21,450 | ₩17,340 | ₩18,610 | -10.96% | 23.7만 |
|---|
| 2026.07.28 | ₩21,850 | ₩21,850 | ₩20,550 | ₩20,850 | -4.58% | 13.9만 |
|---|
| 2026.07.27 | ₩21,850 | ₩23,200 | ₩21,600 | ₩23,000 | +5.26% | 10.2만 |
|---|
| 2026.07.24 | ₩23,250 | ₩23,250 | ₩21,250 | ₩21,350 | -8.17% | 14만 |
|---|
| 2026.07.23 | ₩22,850 | ₩23,800 | ₩22,250 | ₩23,700 | +3.72% | 10만 |
|---|
| 2026.07.22 | ₩24,150 | ₩24,500 | ₩22,500 | ₩22,600 | -6.42% | 9.7만 |
|---|
| 2026.07.21 | ₩23,500 | ₩23,800 | ₩22,500 | ₩23,200 | -1.28% | 8.4만 |
|---|
| 2026.07.20 | ₩23,950 | ₩25,150 | ₩23,300 | ₩23,350 | -2.51% | 8.6만 |
|---|
| 2026.07.16 | ₩25,750 | ₩25,750 | ₩24,450 | ₩24,800 | -3.69% | 6.9만 |
|---|
| 2026.07.15 | ₩26,600 | ₩27,350 | ₩26,200 | ₩26,850 | +0.94% | 10.8만 |
|---|
| 2026.07.14 | ₩26,150 | ₩26,850 | ₩24,250 | ₩25,550 | -2.29% | 11.7만 |
|---|
| 2026.07.13 | ₩26,550 | ₩28,000 | ₩25,600 | ₩26,500 | -0.19% | 12.2만 |
|---|
| 2026.07.10 | ₩24,650 | ₩26,700 | ₩24,650 | ₩26,350 | +6.90% | 10만 |
|---|
| 2026.07.09 | ₩23,650 | ₩25,300 | ₩23,550 | ₩24,000 | +1.48% | 6.8만 |
|---|
| 2026.07.08 | ₩24,750 | ₩25,700 | ₩23,450 | ₩23,450 | -5.25% | 14.2만 |
|---|
| 2026.07.07 | ₩26,200 | ₩28,000 | ₩25,100 | ₩25,950 | -0.95% | 13.1만 |
|---|
| 2026.07.06 | ₩28,650 | ₩28,650 | ₩25,750 | ₩26,650 | -6.98% | 15.5만 |
|---|
| 2026.07.03 | ₩27,850 | ₩28,950 | ₩26,750 | ₩28,700 | +3.05% | 12.9만 |
|---|
| 2026.07.02 | ₩29,800 | ₩30,300 | ₩27,600 | ₩27,800 | -6.71% | 24.6만 |
|---|
| 2026.07.01 | ₩29,450 | ₩33,000 | ₩29,100 | ₩31,600 | +7.30% | 40.8만 |
|---|
| 2026.06.30 | ₩27,800 | ₩29,800 | ₩27,800 | ₩28,400 | +2.16% | 11.6만 |
|---|
| 2026.06.29 | ₩26,800 | ₩28,950 | ₩26,200 | ₩27,500 | +2.61% | 19만 |
|---|
| 2026.06.26 | ₩26,250 | ₩26,800 | ₩24,600 | ₩24,950 | -4.95% | 12만 |
|---|
| 2026.06.25 | ₩27,400 | ₩28,000 | ₩26,050 | ₩26,650 | -2.74% | 7.5만 |
|---|
| 2026.06.24 | ₩26,450 | ₩27,150 | ₩25,400 | ₩26,200 | -0.95% | 10.2만 |
|---|
| 2026.06.23 | ₩29,700 | ₩29,900 | ₩26,400 | ₩26,400 | -11.11% | 21.6만 |
|---|
| 2026.06.22 | ₩28,950 | ₩30,800 | ₩28,850 | ₩29,950 | +3.45% | 10.2만 |
|---|
| 2026.06.19 | ₩31,000 | ₩31,100 | ₩28,400 | ₩29,650 | -4.35% | 17.4만 |
|---|
| 2026.06.18 | ₩30,950 | ₩31,100 | ₩30,050 | ₩30,350 | -1.94% | 11.7만 |
|---|
| 2026.06.17 | ₩31,300 | ₩32,600 | ₩30,650 | ₩31,200 | -0.32% | 12.2만 |
|---|
| 2026.06.16 | ₩33,150 | ₩33,150 | ₩31,050 | ₩31,800 | -4.07% | 13.6만 |
|---|
| 2026.06.15 | ₩33,000 | ₩33,350 | ₩31,400 | ₩32,900 | -0.30% | 20.7만 |
|---|
| 2026.06.12 | ₩31,400 | ₩33,350 | ₩30,850 | ₩32,350 | +3.03% | 33.9만 |
|---|
| 2026.06.11 | ₩26,400 | ₩30,450 | ₩26,000 | ₩29,900 | +13.26% | 21.1만 |
|---|
| 2026.06.10 | ₩27,150 | ₩28,750 | ₩26,100 | ₩27,050 | -0.37% | 23만 |
|---|
| 2026.06.09 | ₩25,400 | ₩28,650 | ₩25,400 | ₩28,200 | +11.02% | 12.9만 |
|---|
| 2026.06.08 | ₩24,900 | ₩26,000 | ₩24,600 | ₩24,850 | -0.20% | 13.7만 |
|---|
| 2026.06.05 | ₩29,700 | ₩29,700 | ₩27,350 | ₩28,000 | -5.72% | 12만 |
|---|
| 2026.06.04 | ₩27,150 | ₩31,300 | ₩27,150 | ₩29,650 | +9.21% | 20.4만 |
|---|
| 2026.06.02 | ₩27,000 | ₩27,150 | ₩26,050 | ₩27,000 | 0.00% | 14.7만 |
|---|
| 2026.06.01 | ₩28,000 | ₩28,700 | ₩27,200 | ₩27,750 | -0.89% | 14.1만 |
|---|
| 2026.05.29 | ₩29,900 | ₩29,900 | ₩27,750 | ₩28,700 | -4.01% | 11.3만 |
|---|
| 2026.05.28 | ₩30,450 | ₩30,450 | ₩27,800 | ₩29,250 | -3.94% | 17.1만 |
|---|
| 2026.05.27 | ₩34,700 | ₩34,700 | ₩30,400 | ₩30,750 | -11.38% | 25.7만 |
|---|
| 2026.05.26 | ₩32,700 | ₩34,250 | ₩32,450 | ₩33,300 | +1.83% | 38.8만 |
|---|
| 2026.05.22 | ₩29,750 | ₩31,800 | ₩29,400 | ₩31,550 | +6.05% | 16.7만 |
|---|
| 2026.05.21 | ₩29,700 | ₩30,250 | ₩28,650 | ₩29,650 | -0.17% | 20.5만 |
|---|
| 2026.05.20 | ₩26,850 | ₩28,300 | ₩26,400 | ₩28,250 | +5.21% | 20.9만 |
|---|
| 2026.05.19 | ₩28,250 | ₩28,600 | ₩26,250 | ₩26,850 | -4.96% | 20.9만 |
|---|
| 2026.05.18 | ₩29,600 | ₩29,750 | ₩27,750 | ₩28,750 | -2.87% | 27.2만 |
|---|
| 2026.05.15 | ₩34,000 | ₩36,500 | ₩29,700 | ₩30,200 | -11.18% | 42.6만 |
|---|
| 2026.05.14 | ₩34,800 | ₩34,800 | ₩32,600 | ₩34,050 | -2.16% | 23.1만 |
|---|
| 2026.05.13 | ₩34,100 | ₩35,500 | ₩33,750 | ₩35,000 | +2.64% | 19만 |
|---|
| 2026.05.12 | ₩37,200 | ₩38,000 | ₩33,800 | ₩35,050 | -5.78% | 38.8만 |
|---|
| 2026.05.11 | ₩38,500 | ₩38,500 | ₩36,250 | ₩36,700 | -4.68% | 22.7만 |
|---|
| 2026.05.08 | ₩37,100 | ₩38,400 | ₩37,000 | ₩37,800 | +1.89% | 20만 |
|---|
| 2026.05.07 | ₩39,700 | ₩39,700 | ₩36,550 | ₩38,550 | -2.90% | 30.9만 |
|---|
| 2026.05.06 | ₩41,700 | ₩41,700 | ₩39,450 | ₩39,950 | -4.20% | 37.1만 |
|---|
| 2026.05.04 | ₩38,500 | ₩41,900 | ₩38,400 | ₩40,850 | +6.10% | 80.7만 |
|---|
| 2026.04.30 | ₩39,500 | ₩39,650 | ₩36,850 | ₩37,400 | -5.32% | 33.1만 |
|---|
| 2026.04.29 | ₩37,450 | ₩39,400 | ₩37,200 | ₩38,900 | +3.87% | 36만 |
|---|
| 2026.04.28 | ₩38,000 | ₩38,800 | ₩36,650 | ₩38,350 | +0.92% | 38.7만 |
|---|
| 2026.04.27 | ₩38,900 | ₩39,400 | ₩37,500 | ₩37,800 | -2.83% | 37.5만 |
|---|
| 2026.04.24 | ₩38,900 | ₩39,300 | ₩37,650 | ₩38,700 | -0.51% | 54.5만 |
|---|
| 2026.04.23 | ₩36,700 | ₩37,300 | ₩35,700 | ₩36,550 | -0.41% | 40.9만 |
|---|
| 2026.04.22 | ₩33,850 | ₩36,450 | ₩33,450 | ₩36,400 | +7.53% | 45.7만 |
|---|
| 2026.04.21 | ₩33,550 | ₩34,300 | ₩33,050 | ₩34,000 | +1.34% | 27만 |
|---|
| 2026.04.20 | ₩33,350 | ₩33,850 | ₩32,800 | ₩33,250 | -0.30% | 20.7만 |
|---|
| 2026.04.17 | ₩33,500 | ₩33,650 | ₩32,800 | ₩33,500 | 0.00% | 14.9만 |
|---|
| 2026.04.16 | ₩32,400 | ₩33,600 | ₩31,750 | ₩33,400 | +3.09% | 26.4만 |
|---|
| 2026.04.15 | ₩32,950 | ₩33,000 | ₩32,050 | ₩32,350 | -1.82% | 24.1만 |
|---|
| 2026.04.14 | ₩32,500 | ₩32,900 | ₩31,750 | ₩31,950 | -1.69% | 31.7만 |
|---|
| 2026.04.13 | ₩30,650 | ₩33,300 | ₩30,600 | ₩31,750 | +3.59% | 53.3만 |
|---|
| 2026.04.10 | ₩31,200 | ₩31,900 | ₩30,900 | ₩31,450 | +0.80% | 24.6만 |
|---|
| 2026.04.09 | ₩31,050 | ₩31,200 | ₩29,950 | ₩30,300 | -2.42% | 10.5만 |
|---|
| 2026.04.08 | ₩30,900 | ₩31,450 | ₩30,400 | ₩31,350 | +1.46% | 13.3만 |
|---|
| 2026.04.07 | ₩29,900 | ₩29,900 | ₩28,350 | ₩29,250 | -2.17% | 10.6만 |
|---|
| 2026.04.06 | ₩29,100 | ₩29,900 | ₩28,550 | ₩28,800 | -1.03% | 7.3만 |
|---|
| 2026.04.03 | ₩29,500 | ₩29,500 | ₩28,500 | ₩29,300 | -0.68% | 8.5만 |
|---|
| 2026.04.02 | ₩31,100 | ₩31,100 | ₩28,150 | ₩28,500 | -8.36% | 14.9만 |
|---|
| 2026.04.01 | ₩29,850 | ₩30,800 | ₩29,800 | ₩30,600 | +2.51% | 9.6만 |
|---|
| 2026.03.31 | ₩27,950 | ₩29,400 | ₩27,600 | ₩28,450 | +1.79% | 16.2만 |
|---|
| 2026.03.30 | ₩29,400 | ₩29,750 | ₩28,700 | ₩29,350 | -0.17% | 10만 |
|---|
| 2026.03.27 | ₩29,750 | ₩30,850 | ₩29,500 | ₩30,750 | +3.36% | 12.1만 |
|---|
| 2026.03.26 | ₩32,200 | ₩32,400 | ₩30,750 | ₩30,850 | -4.19% | 28.3만 |
|---|
| 2026.03.25 | ₩32,350 | ₩33,700 | ₩32,300 | ₩32,900 | +1.70% | 20만 |
|---|
| 2026.03.24 | ₩32,300 | ₩32,950 | ₩30,900 | ₩31,700 | -1.86% | 16.5만 |
|---|
| 2026.03.23 | ₩32,600 | ₩32,650 | ₩30,850 | ₩31,050 | -4.75% | 19.6만 |
|---|
| 2026.03.20 | ₩33,650 | ₩34,300 | ₩32,800 | ₩34,000 | +1.04% | 16.9만 |
|---|
| 2026.03.19 | ₩33,050 | ₩33,500 | ₩32,700 | ₩33,150 | +0.30% | 19.9만 |
|---|
| 2026.03.18 | ₩33,050 | ₩34,450 | ₩32,900 | ₩34,300 | +3.78% | 24.3만 |
|---|
| 2026.03.17 | ₩33,950 | ₩34,000 | ₩32,200 | ₩32,300 | -4.86% | 21.5만 |
|---|
| 2026.03.16 | ₩32,800 | ₩33,300 | ₩31,550 | ₩32,650 | -0.46% | 24.6만 |
|---|
| 2026.03.13 | ₩32,100 | ₩33,050 | ₩31,850 | ₩32,800 | +2.18% | 13.8만 |
|---|
| 2026.03.12 | ₩33,350 | ₩33,950 | ₩32,950 | ₩33,350 | 0.00% | 14만 |
|---|
| 2026.03.11 | ₩34,750 | ₩34,950 | ₩33,250 | ₩33,950 | -2.30% | 16.5만 |
|---|
| 2026.03.10 | ₩35,100 | ₩35,100 | ₩33,300 | ₩34,000 | -3.13% | 27.1만 |
|---|
| 2026.03.09 | ₩33,900 | ₩34,600 | ₩31,050 | ₩32,800 | -3.24% | 33.5만 |
|---|
| 2026.03.06 | ₩34,950 | ₩37,300 | ₩33,900 | ₩36,800 | +5.29% | 28.9만 |
|---|
| 2026.03.05 | ₩31,800 | ₩36,000 | ₩31,800 | ₩34,850 | +9.59% | 39.6만 |
|---|
| 2026.03.04 | ₩33,400 | ₩35,200 | ₩29,250 | ₩29,250 | -12.43% | 50.1만 |
|---|
| 2026.03.03 | ₩37,050 | ₩38,800 | ₩35,200 | ₩35,200 | -4.99% | 46만 |
|---|
| 2026.02.27 | ₩39,000 | ₩40,400 | ₩38,050 | ₩38,150 | -2.18% | 51.9만 |
|---|
| 2026.02.26 | ₩36,500 | ₩43,200 | ₩36,400 | ₩40,800 | +11.78% | 203.8만 |
|---|
| 2026.02.25 | ₩36,100 | ₩36,100 | ₩33,850 | ₩34,100 | -5.54% | 29.7만 |
|---|
| 2026.02.24 | ₩34,450 | ₩35,400 | ₩33,700 | ₩35,250 | +2.32% | 27.6만 |
|---|
| 2026.02.23 | ₩36,000 | ₩36,100 | ₩34,350 | ₩34,550 | -4.03% | 23.9만 |
|---|
| 2026.02.20 | ₩36,500 | ₩36,500 | ₩35,050 | ₩35,600 | -2.47% | 25.6만 |
|---|
| 2026.02.19 | ₩35,450 | ₩37,000 | ₩35,000 | ₩36,700 | +3.53% | 27.2만 |
|---|
| 2026.02.13 | ₩34,650 | ₩35,400 | ₩34,300 | ₩34,600 | -0.14% | 16.3만 |
|---|
| 2026.02.12 | ₩36,300 | ₩36,400 | ₩35,350 | ₩35,600 | -1.93% | 24.8만 |
|---|
| 2026.02.11 | ₩35,750 | ₩35,950 | ₩34,800 | ₩35,100 | -1.82% | 15.1만 |
|---|
| 2026.02.10 | ₩38,900 | ₩38,900 | ₩35,050 | ₩35,750 | -8.10% | 37만 |
|---|
| 2026.02.09 | ₩35,200 | ₩37,400 | ₩34,550 | ₩36,500 | +3.69% | 48.4만 |
|---|
| 2026.02.06 | ₩31,900 | ₩34,300 | ₩31,250 | ₩33,600 | +5.33% | 27.9만 |
|---|
| 2026.02.05 | ₩34,500 | ₩35,350 | ₩33,300 | ₩33,350 | -3.33% | 32.5만 |
|---|
| 2026.02.04 | ₩34,800 | ₩36,150 | ₩34,500 | ₩35,750 | +2.73% | 29.7만 |
|---|
| 2026.02.03 | ₩35,350 | ₩35,600 | ₩34,550 | ₩35,500 | +0.42% | 33.5만 |
|---|
| 2026.02.02 | ₩36,400 | ₩37,000 | ₩33,850 | ₩34,000 | -6.59% | 53.6만 |
|---|
| 2026.01.30 | ₩35,600 | ₩39,500 | ₩35,200 | ₩37,950 | +6.60% | 122.8만 |
|---|
| 2026.01.29 | ₩35,400 | ₩36,650 | ₩32,700 | ₩35,800 | +1.13% | 112.1만 |
|---|
| 2026.01.28 | ₩33,200 | ₩33,700 | ₩31,650 | ₩33,600 | +1.20% | 64.3만 |
|---|
| 2026.01.27 | ₩31,650 | ₩32,350 | ₩31,150 | ₩32,300 | +2.05% | 37.9만 |
|---|
| 2026.01.26 | ₩29,950 | ₩31,050 | ₩29,550 | ₩31,000 | +3.51% | 34.1만 |
|---|
| 2026.01.23 | ₩29,850 | ₩30,350 | ₩28,900 | ₩29,600 | -0.84% | 19.4만 |
|---|
| 2026.01.22 | ₩30,400 | ₩30,500 | ₩29,550 | ₩29,550 | -2.80% | 30.5만 |
|---|
| 2026.01.21 | ₩28,300 | ₩29,150 | ₩27,950 | ₩28,850 | +1.94% | 19.7만 |
|---|
| 2026.01.20 | ₩29,900 | ₩29,900 | ₩28,150 | ₩29,200 | -2.34% | 36.9만 |
|---|
| 2026.01.19 | ₩29,950 | ₩30,300 | ₩29,450 | ₩30,000 | +0.17% | 17.7만 |
|---|
| 2026.01.16 | ₩30,950 | ₩31,050 | ₩29,800 | ₩30,050 | -2.91% | 26.3만 |
|---|
| 2026.01.15 | ₩30,400 | ₩30,500 | ₩29,500 | ₩30,000 | -1.32% | 40.4만 |
|---|
| 2026.01.14 | ₩30,350 | ₩30,450 | ₩29,400 | ₩29,800 | -1.81% | 24만 |
|---|
| 2026.01.13 | ₩31,200 | ₩31,450 | ₩29,850 | ₩30,000 | -3.85% | 40.9만 |
|---|
| 2026.01.12 | ₩31,000 | ₩31,200 | ₩30,400 | ₩30,700 | -0.97% | 21.3만 |
|---|
| 2026.01.09 | ₩31,400 | ₩31,400 | ₩30,350 | ₩30,700 | -2.23% | 34만 |
|---|
| 2026.01.08 | ₩32,550 | ₩33,750 | ₩31,500 | ₩31,550 | -3.07% | 40.6만 |
|---|
| 2026.01.07 | ₩34,650 | ₩35,250 | ₩32,650 | ₩33,100 | -4.47% | 42.5만 |
|---|
| 2026.01.06 | ₩34,050 | ₩34,400 | ₩33,250 | ₩34,350 | +0.88% | 37만 |
|---|
| 2026.01.05 | ₩34,650 | ₩36,100 | ₩34,100 | ₩34,950 | +0.87% | 64.8만 |
|---|
| 2026.01.02 | ₩30,600 | ₩33,500 | ₩30,250 | ₩33,300 | +8.82% | 67.3만 |
|---|
| 2025.12.30 | ₩29,900 | ₩31,350 | ₩29,900 | ₩30,450 | +1.84% | 22만 |
|---|
| 2025.12.29 | ₩30,800 | ₩31,050 | ₩29,800 | ₩30,150 | -2.11% | 18.5만 |
|---|
| 2025.12.26 | ₩30,100 | ₩31,050 | ₩29,600 | ₩30,200 | +0.33% | 30.2만 |
|---|
| 2025.12.24 | ₩31,250 | ₩31,300 | ₩30,100 | ₩30,300 | -3.04% | 27.2만 |
|---|
| 2025.12.23 | ₩32,100 | ₩32,100 | ₩30,800 | ₩31,550 | -1.71% | 48.4만 |
|---|
| 2025.12.22 | ₩30,400 | ₩31,500 | ₩29,700 | ₩31,500 | +3.62% | 51.8만 |
|---|
| 2025.12.19 | ₩31,000 | ₩31,100 | ₩29,350 | ₩29,500 | -4.84% | 91.8만 |
|---|
| 2025.12.18 | ₩30,000 | ₩30,950 | ₩29,700 | ₩30,650 | +2.17% | 30.8만 |
|---|
| 2025.12.17 | ₩30,400 | ₩31,200 | ₩29,650 | ₩30,550 | +0.49% | 42.8만 |
|---|
| 2025.12.16 | ₩31,200 | ₩31,200 | ₩29,650 | ₩30,000 | -3.85% | 34.7만 |
|---|
| 2025.12.15 | ₩28,000 | ₩32,300 | ₩27,500 | ₩31,050 | +10.89% | 118만 |
|---|
| 2025.12.12 | ₩29,450 | ₩29,950 | ₩28,900 | ₩29,300 | -0.51% | 42.7만 |
|---|
| 2025.12.11 | ₩30,300 | ₩30,450 | ₩29,050 | ₩30,000 | -0.99% | 59.3만 |
|---|
| 2025.12.10 | ₩29,900 | ₩30,500 | ₩29,150 | ₩29,450 | -1.51% | 74.4만 |
|---|
| 2025.12.09 | ₩27,550 | ₩30,250 | ₩26,000 | ₩28,800 | +4.54% | 241.5만 |
|---|
| 2025.12.08 | ₩27,300 | ₩27,500 | ₩26,050 | ₩26,750 | -2.01% | 47만 |
|---|
| 2025.12.05 | ₩25,300 | ₩26,800 | ₩24,800 | ₩26,750 | +5.73% | 43만 |
|---|
| 2025.12.04 | ₩25,700 | ₩25,700 | ₩24,750 | ₩25,300 | -1.56% | 22.3만 |
|---|
| 2025.12.03 | ₩25,750 | ₩26,250 | ₩25,400 | ₩25,900 | +0.58% | 16.5만 |
|---|
| 2025.12.02 | ₩26,050 | ₩26,200 | ₩25,400 | ₩25,500 | -2.11% | 15.3만 |
|---|
| 2025.12.01 | ₩26,000 | ₩26,450 | ₩25,100 | ₩26,100 | +0.38% | 29.6만 |
|---|
| 2025.11.28 | ₩24,800 | ₩25,550 | ₩24,250 | ₩25,500 | +2.82% | 21.8만 |
|---|
| 2025.11.27 | ₩25,400 | ₩25,500 | ₩24,400 | ₩24,400 | -3.94% | 20.4만 |
|---|
| 2025.11.26 | ₩25,050 | ₩25,300 | ₩24,000 | ₩25,300 | +1.00% | 22.4만 |
|---|
| 2025.11.25 | ₩25,150 | ₩25,700 | ₩24,600 | ₩24,750 | -1.59% | 22.2만 |
|---|
| 2025.11.24 | ₩23,350 | ₩24,700 | ₩22,900 | ₩24,300 | +4.07% | 29.2만 |
|---|
| 2025.11.21 | ₩23,350 | ₩23,700 | ₩22,750 | ₩22,900 | -1.93% | 26.2만 |
|---|
| 2025.11.20 | ₩25,200 | ₩25,350 | ₩24,100 | ₩24,950 | -0.99% | 34.6만 |
|---|
| 2025.11.19 | ₩24,900 | ₩24,950 | ₩23,700 | ₩24,000 | -3.61% | 35.5만 |
|---|
| 2025.11.18 | ₩26,150 | ₩26,600 | ₩25,000 | ₩25,100 | -4.02% | 49.4만 |
|---|
| 2025.11.17 | ₩24,450 | ₩26,900 | ₩24,100 | ₩26,700 | +9.20% | 89.9만 |
|---|
| 2025.11.14 | ₩23,600 | ₩24,700 | ₩23,400 | ₩23,550 | -0.21% | 37.6만 |
|---|
| 2025.11.13 | ₩23,500 | ₩24,950 | ₩23,200 | ₩24,800 | +5.53% | 42.2만 |
|---|
| 2025.11.12 | ₩23,450 | ₩23,600 | ₩22,700 | ₩23,550 | +0.43% | 21.6만 |
|---|
| 2025.11.11 | ₩22,750 | ₩24,150 | ₩22,700 | ₩23,600 | +3.74% | 37.1만 |
|---|
| 2025.11.10 | ₩22,200 | ₩22,550 | ₩21,550 | ₩22,450 | +1.13% | 9.6만 |
|---|
| 2025.11.07 | ₩22,050 | ₩22,400 | ₩21,350 | ₩21,700 | -1.59% | 16.3만 |
|---|
| 2025.11.06 | ₩22,200 | ₩22,950 | ₩21,600 | ₩22,650 | +2.03% | 16.8만 |
|---|
| 2025.11.05 | ₩22,300 | ₩22,600 | ₩20,750 | ₩21,700 | -2.69% | 29.5만 |
|---|
| 2025.11.04 | ₩23,100 | ₩23,650 | ₩22,750 | ₩22,850 | -1.08% | 17.4만 |
|---|
| 2025.11.03 | ₩22,750 | ₩23,100 | ₩22,500 | ₩22,900 | +0.66% | 15.4만 |
|---|
| 2025.10.31 | ₩23,400 | ₩23,400 | ₩22,850 | ₩22,950 | -1.92% | 11.9만 |
|---|
| 2025.10.30 | ₩23,700 | ₩24,050 | ₩23,000 | ₩23,600 | -0.42% | 18.4만 |
|---|
| 2025.10.29 | ₩24,000 | ₩24,000 | ₩23,300 | ₩23,700 | -1.25% | 15.7만 |
|---|
| 2025.10.28 | ₩23,800 | ₩24,300 | ₩23,450 | ₩23,650 | -0.63% | 19만 |
|---|
| 2025.10.27 | ₩24,800 | ₩24,850 | ₩23,600 | ₩23,900 | -3.63% | 30.7만 |
|---|
| 2025.10.24 | ₩22,800 | ₩24,400 | ₩22,400 | ₩24,150 | +5.92% | 55.1만 |
|---|
| 2025.10.23 | ₩21,850 | ₩22,250 | ₩21,550 | ₩22,000 | +0.69% | 10.4만 |
|---|
| 2025.10.22 | ₩22,200 | ₩22,350 | ₩21,750 | ₩22,300 | +0.45% | 10.7만 |
|---|
| 2025.10.21 | ₩23,400 | ₩23,600 | ₩21,100 | ₩22,450 | -4.06% | 24.5만 |
|---|
| 2025.10.20 | ₩22,800 | ₩23,400 | ₩22,100 | ₩22,950 | +0.66% | 18만 |
|---|
| 2025.10.17 | ₩22,750 | ₩23,200 | ₩22,300 | ₩22,400 | -1.54% | 21.4만 |
|---|
| 2025.10.16 | ₩23,100 | ₩23,400 | ₩22,850 | ₩23,050 | -0.22% | 22.9만 |
|---|
| 2025.10.15 | ₩23,150 | ₩23,500 | ₩22,650 | ₩23,450 | +1.30% | 23.9만 |
|---|
| 2025.10.14 | ₩25,150 | ₩25,150 | ₩22,450 | ₩22,800 | -9.34% | 50.1만 |
|---|
| 2025.10.13 | ₩23,400 | ₩24,400 | ₩23,300 | ₩24,400 | +4.27% | 22.4만 |
|---|
| 2025.10.10 | ₩25,000 | ₩25,050 | ₩24,150 | ₩24,600 | -1.60% | 37.3만 |
|---|