시장 데이터를 불러오는 중
전체 종목
에쎈테크 과거 주가
043340.KQ · KOSDAQ
주요 제품·사업: LPG밸브
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
043340.KQ · KOSDAQ
주요 제품·사업: LPG밸브
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩585 | ₩617 | ₩582 | ₩614 | +4.96% | 2만 |
| 2026.10.07 | ₩618 | ₩618 | ₩582 | ₩588 | -4.85% | 3만 |
| 2026.10.06 | ₩589 | ₩608 | ₩589 | ₩608 | +3.23% | 2.1만 |
| 2026.10.02 | ₩599 | ₩599 | ₩580 | ₩589 | -1.67% | 2.3만 |
| 2026.10.01 | ₩615 | ₩615 | ₩573 | ₩586 | -4.72% | 6.3만 |
| 2026.09.30 | ₩630 | ₩630 | ₩612 | ₩615 | -2.38% | 3만 |
| 2026.09.29 | ₩643 | ₩643 | ₩617 | ₩630 | -2.02% | 4.4만 |
| 2026.09.28 | ₩669 | ₩669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩620 |
| ₩643 |
| -3.89% |
| 7.5만 |
| 2026.09.23 | ₩661 | ₩682 | ₩636 | ₩669 | +1.21% | 5.6만 |
|---|
| 2026.09.22 | ₩765 | ₩785 | ₩627 | ₩662 | -13.46% | 40.5만 |
|---|
| 2026.09.21 | ₩847 | ₩847 | ₩769 | ₩769 | -9.21% | 11.9만 |
|---|
| 2026.09.18 | ₩821 | ₩839 | ₩804 | ₩814 | -0.85% | 7.8만 |
|---|
| 2026.09.17 | ₩811 | ₩847 | ₩805 | ₩821 | +1.23% | 5만 |
|---|
| 2026.09.16 | ₩822 | ₩843 | ₩810 | ₩821 | -0.12% | 5.3만 |
|---|
| 2026.09.15 | ₩825 | ₩825 | ₩805 | ₩820 | -0.61% | 5.3만 |
|---|
| 2026.09.14 | ₩804 | ₩817 | ₩801 | ₩808 | +0.50% | 2.5만 |
|---|
| 2026.09.11 | ₩830 | ₩830 | ₩809 | ₩814 | -1.93% | 2.8만 |
|---|
| 2026.09.10 | ₩811 | ₩837 | ₩809 | ₩819 | +0.99% | 4만 |
|---|
| 2026.09.09 | ₩830 | ₩843 | ₩814 | ₩815 | -1.81% | 5.3만 |
|---|
| 2026.09.08 | ₩840 | ₩840 | ₩818 | ₩818 | -2.62% | 2.7만 |
|---|
| 2026.09.07 | ₩847 | ₩859 | ₩825 | ₩828 | -2.24% | 5.7만 |
|---|
| 2026.09.04 | ₩873 | ₩873 | ₩830 | ₩854 | -2.18% | 1.5만 |
|---|
| 2026.09.03 | ₩827 | ₩879 | ₩827 | ₩844 | +2.06% | 2.2만 |
|---|
| 2026.09.02 | ₩815 | ₩863 | ₩815 | ₩835 | +2.45% | 5.4만 |
|---|
| 2026.09.01 | ₩820 | ₩836 | ₩812 | ₩827 | +0.85% | 11만 |
|---|
| 2026.08.31 | ₩867 | ₩867 | ₩817 | ₩820 | -5.42% | 3만 |
|---|
| 2026.08.28 | ₩842 | ₩842 | ₩815 | ₩841 | -0.12% | 5.6만 |
|---|
| 2026.08.27 | ₩850 | ₩850 | ₩831 | ₩833 | -2.00% | 3.2만 |
|---|
| 2026.08.26 | ₩842 | ₩876 | ₩831 | ₩848 | +0.71% | 12.6만 |
|---|
| 2026.08.25 | ₩868 | ₩884 | ₩831 | ₩859 | -1.04% | 10.9만 |
|---|
| 2026.08.24 | ₩889 | ₩889 | ₩851 | ₩868 | -2.36% | 2만 |
|---|
| 2026.08.21 | ₩872 | ₩872 | ₩856 | ₩856 | -1.83% | 1.1만 |
|---|
| 2026.08.20 | ₩910 | ₩910 | ₩858 | ₩868 | -4.62% | 6.5만 |
|---|
| 2026.08.19 | ₩951 | ₩951 | ₩859 | ₩863 | -9.25% | 2.5만 |
|---|
| 2026.08.18 | ₩886 | ₩886 | ₩870 | ₩870 | -1.81% | 3.4만 |
|---|
| 2026.08.14 | ₩886 | ₩920 | ₩873 | ₩886 | 0.00% | 6.7만 |
|---|
| 2026.08.13 | ₩887 | ₩923 | ₩876 | ₩885 | -0.23% | 4.5만 |
|---|
| 2026.08.12 | ₩888 | ₩925 | ₩886 | ₩887 | -0.11% | 7만 |
|---|
| 2026.08.11 | ₩990 | ₩990 | ₩886 | ₩887 | -10.40% | 9.6만 |
|---|
| 2026.08.10 | ₩999 | ₩999 | ₩920 | ₩923 | -7.61% | 14.1만 |
|---|
| 2026.08.07 | ₩999 | ₩1,004 | ₩936 | ₩1,000 | +0.10% | 61.5만 |
|---|
| 2026.08.06 | ₩958 | ₩1,011 | ₩880 | ₩999 | +4.28% | 39.1만 |
|---|
| 2026.08.05 | ₩830 | ₩958 | ₩816 | ₩958 | +15.42% | 25.3만 |
|---|
| 2026.08.04 | ₩808 | ₩830 | ₩806 | ₩830 | +2.72% | 5만 |
|---|
| 2026.08.03 | ₩830 | ₩849 | ₩783 | ₩808 | -2.65% | 6.6만 |
|---|
| 2026.07.31 | ₩799 | ₩840 | ₩760 | ₩806 | +0.88% | 6.7만 |
|---|
| 2026.07.30 | ₩799 | ₩830 | ₩769 | ₩776 | -2.88% | 10.7만 |
|---|
| 2026.07.29 | ₩811 | ₩849 | ₩773 | ₩801 | -1.23% | 10.7만 |
|---|
| 2026.07.28 | ₩799 | ₩849 | ₩785 | ₩836 | +4.63% | 7.3만 |
|---|
| 2026.07.27 | ₩830 | ₩856 | ₩786 | ₩822 | -0.96% | 8.7만 |
|---|
| 2026.07.24 | ₩800 | ₩859 | ₩785 | ₩810 | +1.25% | 8만 |
|---|
| 2026.07.23 | ₩804 | ₩829 | ₩761 | ₩816 | +1.49% | 5.7만 |
|---|
| 2026.07.22 | ₩800 | ₩809 | ₩778 | ₩781 | -2.38% | 6.2만 |
|---|
| 2026.07.21 | ₩794 | ₩814 | ₩771 | ₩780 | -1.76% | 4.7만 |
|---|
| 2026.07.20 | ₩812 | ₩844 | ₩775 | ₩794 | -2.22% | 4.6만 |
|---|
| 2026.07.16 | ₩831 | ₩874 | ₩794 | ₩812 | -2.29% | 8.7만 |
|---|
| 2026.07.15 | ₩806 | ₩836 | ₩798 | ₩808 | +0.25% | 6.8만 |
|---|
| 2026.07.14 | ₩793 | ₩830 | ₩773 | ₩811 | +2.27% | 15.1만 |
|---|
| 2026.07.13 | ₩880 | ₩892 | ₩805 | ₩809 | -8.07% | 22.2만 |
|---|
| 2026.07.10 | ₩777 | ₩859 | ₩769 | ₩845 | +8.75% | 10.6만 |
|---|
| 2026.07.09 | ₩790 | ₩829 | ₩763 | ₩784 | -0.76% | 4.5만 |
|---|
| 2026.07.08 | ₩834 | ₩834 | ₩730 | ₩792 | -5.04% | 17만 |
|---|
| 2026.07.07 | ₩893 | ₩949 | ₩805 | ₩835 | -6.49% | 23.5만 |
|---|
| 2026.07.06 | ₩818 | ₩1,030 | ₩811 | ₩893 | +9.17% | 121.1만 |
|---|
| 2026.07.03 | ₩800 | ₩920 | ₩763 | ₩826 | +3.25% | 46.5만 |
|---|
| 2026.07.02 | ₩784 | ₩804 | ₩761 | ₩799 | +1.91% | 4.9만 |
|---|
| 2026.07.01 | ₩794 | ₩814 | ₩743 | ₩784 | -1.26% | 3.9만 |
|---|
| 2026.06.30 | ₩831 | ₩831 | ₩755 | ₩790 | -4.93% | 4.6만 |
|---|
| 2026.06.29 | ₩730 | ₩792 | ₩730 | ₩785 | +7.53% | 5.6만 |
|---|
| 2026.06.26 | ₩765 | ₩766 | ₩727 | ₩746 | -2.48% | 6.6만 |
|---|
| 2026.06.25 | ₩757 | ₩786 | ₩742 | ₩758 | +0.13% | 5.4만 |
|---|
| 2026.06.24 | ₩748 | ₩782 | ₩730 | ₩757 | +1.20% | 8만 |
|---|
| 2026.06.23 | ₩757 | ₩781 | ₩737 | ₩748 | -1.19% | 6.6만 |
|---|
| 2026.06.22 | ₩801 | ₩803 | ₩763 | ₩774 | -3.37% | 8.9만 |
|---|
| 2026.06.19 | ₩809 | ₩809 | ₩780 | ₩801 | -0.99% | 3만 |
|---|
| 2026.06.18 | ₩847 | ₩847 | ₩793 | ₩798 | -5.79% | 7.6만 |
|---|
| 2026.06.17 | ₩864 | ₩893 | ₩821 | ₩832 | -3.70% | 6.3만 |
|---|
| 2026.06.16 | ₩819 | ₩900 | ₩819 | ₩864 | +5.49% | 18.7만 |
|---|
| 2026.06.15 | ₩826 | ₩858 | ₩804 | ₩830 | +0.48% | 6.1만 |
|---|
| 2026.06.12 | ₩801 | ₩837 | ₩801 | ₩826 | +3.12% | 6.7만 |
|---|
| 2026.06.11 | ₩791 | ₩816 | ₩772 | ₩801 | +1.26% | 6.7만 |
|---|
| 2026.06.10 | ₩827 | ₩827 | ₩766 | ₩791 | -4.35% | 10.7만 |
|---|
| 2026.06.09 | ₩775 | ₩838 | ₩751 | ₩806 | +4.00% | 5.6만 |
|---|
| 2026.06.08 | ₩786 | ₩860 | ₩764 | ₩775 | -1.40% | 13.8만 |
|---|
| 2026.06.05 | ₩820 | ₩866 | ₩779 | ₩826 | +0.73% | 11.2만 |
|---|
| 2026.06.04 | ₩802 | ₩802 | ₩739 | ₩790 | -1.50% | 4.8만 |
|---|
| 2026.06.02 | ₩759 | ₩784 | ₩738 | ₩762 | +0.40% | 9.8만 |
|---|
| 2026.06.01 | ₩832 | ₩832 | ₩751 | ₩762 | -8.41% | 26.3만 |
|---|
| 2026.05.29 | ₩890 | ₩890 | ₩819 | ₩832 | -6.52% | 15.2만 |
|---|
| 2026.05.28 | ₩854 | ₩870 | ₩839 | ₩869 | +1.76% | 11.4만 |
|---|
| 2026.05.27 | ₩920 | ₩920 | ₩847 | ₩854 | -7.17% | 27만 |
|---|
| 2026.05.26 | ₩900 | ₩942 | ₩899 | ₩915 | +1.67% | 19.7만 |
|---|
| 2026.05.22 | ₩870 | ₩924 | ₩870 | ₩900 | +3.45% | 10.7만 |
|---|
| 2026.05.21 | ₩862 | ₩937 | ₩858 | ₩870 | +0.93% | 18만 |
|---|
| 2026.05.20 | ₩1,003 | ₩1,003 | ₩851 | ₩862 | -14.06% | 46만 |
|---|
| 2026.05.19 | ₩1,098 | ₩1,098 | ₩977 | ₩1,003 | -8.65% | 38.9만 |
|---|
| 2026.05.18 | ₩1,098 | ₩1,098 | ₩1,098 | ₩1,098 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩1,098 | ₩1,098 | ₩1,098 | ₩1,098 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩1,098 | ₩1,098 | ₩1,098 | ₩1,098 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩1,098 | ₩1,098 | ₩1,098 | ₩1,098 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩1,098 | ₩1,098 | ₩1,098 | ₩1,098 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩1,098 | ₩1,098 | ₩1,098 | ₩1,098 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩1,098 | ₩1,098 | ₩1,098 | ₩1,098 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩1,098 | ₩1,098 | ₩1,098 | ₩1,098 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩1,098 | ₩1,098 | ₩1,098 | ₩1,098 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩1,098 | ₩1,098 | ₩1,098 | ₩1,098 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩1,098 | ₩1,098 | ₩1,098 | ₩1,098 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩1,098 | ₩1,098 | ₩1,098 | ₩1,098 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩1,098 | ₩1,098 | ₩1,098 | ₩1,098 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩1,098 | ₩1,098 | ₩1,098 | ₩1,098 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩1,040 | ₩1,114 | ₩1,032 | ₩1,098 | +5.58% | 19.2만 |
|---|
| 2026.04.23 | ₩1,074 | ₩1,088 | ₩1,018 | ₩1,036 | -3.54% | 22.3만 |
|---|
| 2026.04.22 | ₩1,048 | ₩1,098 | ₩1,036 | ₩1,074 | +2.48% | 11.9만 |
|---|
| 2026.04.21 | ₩1,086 | ₩1,098 | ₩1,046 | ₩1,048 | -3.50% | 21.9만 |
|---|
| 2026.04.20 | ₩1,092 | ₩1,110 | ₩1,078 | ₩1,084 | -0.73% | 17.8만 |
|---|
| 2026.04.17 | ₩1,116 | ₩1,116 | ₩1,078 | ₩1,102 | -1.25% | 19.5만 |
|---|
| 2026.04.16 | ₩1,244 | ₩1,244 | ₩1,096 | ₩1,110 | -10.77% | 48.1만 |
|---|
| 2026.04.15 | ₩1,152 | ₩1,182 | ₩1,116 | ₩1,174 | +1.91% | 46만 |
|---|
| 2026.04.14 | ₩1,070 | ₩1,280 | ₩1,060 | ₩1,150 | +7.48% | 164.2만 |
|---|
| 2026.04.13 | ₩1,080 | ₩1,080 | ₩1,052 | ₩1,074 | -0.56% | 11.9만 |
|---|
| 2026.04.10 | ₩1,128 | ₩1,128 | ₩1,068 | ₩1,080 | -4.26% | 19.3만 |
|---|
| 2026.04.09 | ₩1,118 | ₩1,152 | ₩1,088 | ₩1,102 | -1.43% | 21.6만 |
|---|
| 2026.04.08 | ₩1,092 | ₩1,120 | ₩1,076 | ₩1,114 | +2.01% | 20.8만 |
|---|
| 2026.04.07 | ₩1,170 | ₩1,176 | ₩1,078 | ₩1,092 | -6.67% | 39.7만 |
|---|
| 2026.04.06 | ₩1,116 | ₩1,250 | ₩1,088 | ₩1,158 | +3.76% | 120.2만 |
|---|
| 2026.04.03 | ₩1,060 | ₩1,074 | ₩1,038 | ₩1,058 | -0.19% | 12.1만 |
|---|
| 2026.04.02 | ₩1,110 | ₩1,140 | ₩1,030 | ₩1,050 | -5.41% | 21.2만 |
|---|
| 2026.04.01 | ₩1,082 | ₩1,152 | ₩1,066 | ₩1,110 | +2.59% | 39.9만 |
|---|
| 2026.03.31 | ₩1,036 | ₩1,072 | ₩1,022 | ₩1,064 | +2.70% | 19.5만 |
|---|
| 2026.03.30 | ₩1,050 | ₩1,076 | ₩1,010 | ₩1,036 | -1.33% | 21.2만 |
|---|
| 2026.03.27 | ₩1,036 | ₩1,112 | ₩1,010 | ₩1,050 | +1.35% | 30.6만 |
|---|
| 2026.03.26 | ₩1,084 | ₩1,084 | ₩1,030 | ₩1,032 | -4.80% | 31.3만 |
|---|
| 2026.03.25 | ₩1,062 | ₩1,138 | ₩1,036 | ₩1,084 | +2.07% | 56.8만 |
|---|
| 2026.03.24 | ₩1,144 | ₩1,144 | ₩1,030 | ₩1,062 | -7.17% | 70.3만 |
|---|
| 2026.03.23 | ₩1,240 | ₩1,396 | ₩1,060 | ₩1,080 | -12.90% | 364.8만 |
|---|
| 2026.03.20 | ₩910 | ₩1,176 | ₩910 | ₩1,176 | +29.23% | 550.6만 |
|---|
| 2026.03.19 | ₩920 | ₩932 | ₩904 | ₩906 | -1.52% | 8.8만 |
|---|
| 2026.03.18 | ₩962 | ₩996 | ₩928 | ₩930 | -3.33% | 8.9만 |
|---|
| 2026.03.17 | ₩940 | ₩1,000 | ₩930 | ₩960 | +2.13% | 7.5만 |
|---|
| 2026.03.16 | ₩930 | ₩968 | ₩900 | ₩940 | +1.08% | 5.1만 |
|---|
| 2026.03.13 | ₩914 | ₩954 | ₩902 | ₩930 | +1.75% | 6.1만 |
|---|
| 2026.03.12 | ₩952 | ₩962 | ₩898 | ₩914 | -3.99% | 13만 |
|---|
| 2026.03.11 | ₩940 | ₩1,000 | ₩940 | ₩940 | 0.00% | 12.8만 |
|---|
| 2026.03.10 | ₩916 | ₩980 | ₩904 | ₩940 | +2.62% | 11.4만 |
|---|
| 2026.03.09 | ₩972 | ₩972 | ₩894 | ₩902 | -7.20% | 15.3만 |
|---|
| 2026.03.06 | ₩1,032 | ₩1,048 | ₩940 | ₩974 | -5.62% | 40.8만 |
|---|
| 2026.03.05 | ₩1,044 | ₩1,138 | ₩1,012 | ₩1,040 | -0.38% | 31.4만 |
|---|
| 2026.03.04 | ₩1,122 | ₩1,122 | ₩988 | ₩1,042 | -7.13% | 34.7만 |
|---|
| 2026.03.03 | ₩1,132 | ₩1,230 | ₩1,128 | ₩1,132 | 0.00% | 51.3만 |
|---|
| 2026.02.27 | ₩1,124 | ₩1,236 | ₩1,090 | ₩1,196 | +6.41% | 47.4만 |
|---|
| 2026.02.26 | ₩1,198 | ₩1,200 | ₩1,106 | ₩1,136 | -5.18% | 52.9만 |
|---|
| 2026.02.25 | ₩1,212 | ₩1,258 | ₩1,180 | ₩1,214 | +0.17% | 44.6만 |
|---|
| 2026.02.24 | ₩1,242 | ₩1,310 | ₩1,200 | ₩1,236 | -0.48% | 85.9만 |
|---|
| 2026.02.23 | ₩1,200 | ₩1,270 | ₩1,106 | ₩1,238 | +3.17% | 176.1만 |
|---|
| 2026.02.20 | ₩1,420 | ₩1,698 | ₩1,158 | ₩1,176 | -17.18% | 836.5만 |
|---|
| 2026.02.19 | ₩1,032 | ₩1,310 | ₩1,032 | ₩1,310 | +26.94% | 1003.7만 |
|---|
| 2026.02.13 | ₩928 | ₩1,198 | ₩928 | ₩1,008 | +8.62% | 344.5만 |
|---|
| 2026.02.12 | ₩902 | ₩928 | ₩884 | ₩928 | +2.88% | 10.7만 |
|---|
| 2026.02.11 | ₩914 | ₩914 | ₩898 | ₩900 | -1.53% | 3.2만 |
|---|
| 2026.02.10 | ₩934 | ₩936 | ₩908 | ₩908 | -2.78% | 8.1만 |
|---|
| 2026.02.09 | ₩948 | ₩958 | ₩916 | ₩946 | -0.21% | 10.1만 |
|---|
| 2026.02.06 | ₩964 | ₩972 | ₩912 | ₩970 | +0.62% | 10.9만 |
|---|
| 2026.02.05 | ₩912 | ₩994 | ₩900 | ₩964 | +5.70% | 23.6만 |
|---|
| 2026.02.04 | ₩896 | ₩912 | ₩880 | ₩912 | +1.79% | 8.8만 |
|---|
| 2026.02.03 | ₩862 | ₩900 | ₩862 | ₩896 | +3.94% | 5.4만 |
|---|
| 2026.02.02 | ₩880 | ₩880 | ₩856 | ₩858 | -2.50% | 7.1만 |
|---|
| 2026.01.30 | ₩896 | ₩942 | ₩858 | ₩886 | -1.12% | 38.9만 |
|---|
| 2026.01.29 | ₩860 | ₩1,026 | ₩844 | ₩876 | +1.86% | 122.9만 |
|---|
| 2026.01.28 | ₩876 | ₩878 | ₩856 | ₩860 | -1.83% | 3.6만 |
|---|
| 2026.01.27 | ₩866 | ₩880 | ₩858 | ₩876 | +1.15% | 2.2만 |
|---|
| 2026.01.26 | ₩832 | ₩884 | ₩830 | ₩866 | +4.09% | 8.9만 |
|---|
| 2026.01.23 | ₩842 | ₩844 | ₩822 | ₩832 | -1.19% | 5.1만 |
|---|
| 2026.01.22 | ₩870 | ₩880 | ₩822 | ₩840 | -3.45% | 8.2만 |
|---|
| 2026.01.21 | ₩824 | ₩960 | ₩820 | ₩858 | +4.13% | 55.2만 |
|---|
| 2026.01.20 | ₩810 | ₩890 | ₩790 | ₩816 | +0.74% | 30.7만 |
|---|
| 2026.01.19 | ₩798 | ₩812 | ₩780 | ₩810 | +1.50% | 3.5만 |
|---|
| 2026.01.16 | ₩792 | ₩804 | ₩778 | ₩804 | +1.52% | 3.7만 |
|---|
| 2026.01.15 | ₩790 | ₩800 | ₩790 | ₩800 | +1.27% | 1.3만 |
|---|
| 2026.01.14 | ₩784 | ₩796 | ₩782 | ₩790 | +0.77% | 1.3만 |
|---|
| 2026.01.13 | ₩800 | ₩800 | ₩788 | ₩790 | -1.25% | 1.4만 |
|---|
| 2026.01.12 | ₩770 | ₩800 | ₩770 | ₩800 | +3.90% | 2.5만 |
|---|
| 2026.01.09 | ₩784 | ₩800 | ₩752 | ₩770 | -1.79% | 6.6만 |
|---|
| 2026.01.08 | ₩804 | ₩818 | ₩750 | ₩786 | -2.24% | 4.1만 |
|---|
| 2026.01.07 | ₩810 | ₩812 | ₩804 | ₩810 | 0.00% | 1.5만 |
|---|
| 2026.01.06 | ₩796 | ₩810 | ₩790 | ₩810 | +1.76% | 5.4만 |
|---|
| 2026.01.05 | ₩798 | ₩800 | ₩794 | ₩796 | -0.25% | 1.8만 |
|---|
| 2026.01.02 | ₩802 | ₩802 | ₩796 | ₩798 | -0.50% | 3.5만 |
|---|
| 2025.12.30 | ₩796 | ₩808 | ₩796 | ₩806 | +1.26% | 9.3천 |
|---|
| 2025.12.29 | ₩804 | ₩808 | ₩798 | ₩804 | 0.00% | 1.2만 |
|---|
| 2025.12.26 | ₩802 | ₩810 | ₩794 | ₩804 | +0.25% | 3.5만 |
|---|
| 2025.12.24 | ₩802 | ₩808 | ₩800 | ₩802 | 0.00% | 9.1천 |
|---|
| 2025.12.23 | ₩812 | ₩812 | ₩802 | ₩802 | -1.23% | 2만 |
|---|
| 2025.12.22 | ₩808 | ₩818 | ₩804 | ₩812 | +0.50% | 1만 |
|---|
| 2025.12.19 | ₩814 | ₩818 | ₩804 | ₩808 | -0.74% | 2.8만 |
|---|
| 2025.12.18 | ₩810 | ₩820 | ₩806 | ₩818 | +0.99% | 1.9만 |
|---|
| 2025.12.17 | ₩820 | ₩830 | ₩818 | ₩824 | +0.49% | 1.6만 |
|---|
| 2025.12.16 | ₩822 | ₩836 | ₩818 | ₩826 | +0.49% | 2.4만 |
|---|
| 2025.12.15 | ₩838 | ₩838 | ₩812 | ₩822 | -1.91% | 2.9만 |
|---|
| 2025.12.12 | ₩830 | ₩840 | ₩828 | ₩838 | +0.96% | 2.5만 |
|---|
| 2025.12.11 | ₩830 | ₩836 | ₩824 | ₩832 | +0.24% | 4만 |
|---|
| 2025.12.10 | ₩840 | ₩844 | ₩822 | ₩830 | -1.19% | 3.6만 |
|---|
| 2025.12.09 | ₩830 | ₩846 | ₩812 | ₩840 | +1.20% | 5.8만 |
|---|
| 2025.12.08 | ₩842 | ₩842 | ₩818 | ₩822 | -2.38% | 11.4만 |
|---|
| 2025.12.05 | ₩852 | ₩856 | ₩822 | ₩838 | -1.64% | 14.7만 |
|---|
| 2025.12.04 | ₩814 | ₩1,008 | ₩814 | ₩840 | +3.19% | 216.2만 |
|---|
| 2025.12.03 | ₩820 | ₩820 | ₩810 | ₩814 | -0.73% | 1.3만 |
|---|
| 2025.12.02 | ₩814 | ₩818 | ₩808 | ₩816 | +0.25% | 8.2천 |
|---|
| 2025.12.01 | ₩796 | ₩820 | ₩794 | ₩814 | +2.26% | 2.1만 |
|---|
| 2025.11.28 | ₩812 | ₩812 | ₩794 | ₩800 | -1.48% | 2.6만 |
|---|
| 2025.11.27 | ₩808 | ₩808 | ₩800 | ₩802 | -0.74% | 1.7만 |
|---|
| 2025.11.26 | ₩822 | ₩822 | ₩806 | ₩806 | -1.95% | 9.4천 |
|---|
| 2025.11.25 | ₩810 | ₩810 | ₩804 | ₩808 | -0.25% | 1.6만 |
|---|
| 2025.11.24 | ₩846 | ₩846 | ₩802 | ₩806 | -4.73% | 4.5만 |
|---|
| 2025.11.21 | ₩846 | ₩846 | ₩776 | ₩822 | -2.84% | 5.9만 |
|---|
| 2025.11.20 | ₩830 | ₩846 | ₩830 | ₩836 | +0.72% | 2.8만 |
|---|
| 2025.11.19 | ₩840 | ₩850 | ₩828 | ₩836 | -0.48% | 2.3만 |
|---|
| 2025.11.18 | ₩860 | ₩866 | ₩842 | ₩842 | -2.09% | 1.5만 |
|---|
| 2025.11.17 | ₩866 | ₩874 | ₩864 | ₩870 | +0.46% | 1.4만 |
|---|
| 2025.11.14 | ₩852 | ₩874 | ₩852 | ₩874 | +2.58% | 2.5만 |
|---|
| 2025.11.13 | ₩858 | ₩874 | ₩850 | ₩852 | -0.70% | 2.6만 |
|---|
| 2025.11.12 | ₩874 | ₩874 | ₩856 | ₩866 | -0.92% | 2.5만 |
|---|
| 2025.11.11 | ₩860 | ₩922 | ₩860 | ₩864 | +0.47% | 3만 |
|---|
| 2025.11.10 | ₩860 | ₩862 | ₩848 | ₩860 | 0.00% | 5.4만 |
|---|
| 2025.11.07 | ₩838 | ₩866 | ₩836 | ₩862 | +2.86% | 2만 |
|---|
| 2025.11.06 | ₩834 | ₩842 | ₩834 | ₩842 | +0.96% | 2.5만 |
|---|
| 2025.11.05 | ₩858 | ₩858 | ₩812 | ₩834 | -2.80% | 16.3만 |
|---|
| 2025.11.04 | ₩864 | ₩922 | ₩852 | ₩856 | -0.93% | 7만 |
|---|
| 2025.11.03 | ₩890 | ₩1,024 | ₩860 | ₩864 | -2.92% | 24.1만 |
|---|
| 2025.10.31 | ₩902 | ₩904 | ₩884 | ₩888 | -1.55% | 5.5만 |
|---|
| 2025.10.30 | ₩932 | ₩932 | ₩896 | ₩902 | -3.22% | 3.1만 |
|---|
| 2025.10.29 | ₩914 | ₩934 | ₩900 | ₩934 | +2.19% | 1.2만 |
|---|
| 2025.10.28 | ₩914 | ₩940 | ₩896 | ₩914 | 0.00% | 4.3만 |
|---|
| 2025.10.27 | ₩920 | ₩936 | ₩908 | ₩912 | -0.87% | 2.1만 |
|---|
| 2025.10.24 | ₩924 | ₩924 | ₩900 | ₩908 | -1.73% | 1.7만 |
|---|
| 2025.10.23 | ₩904 | ₩920 | ₩894 | ₩910 | +0.66% | 5.7천 |
|---|
| 2025.10.22 | ₩902 | ₩902 | ₩894 | ₩898 | -0.44% | 6.7천 |
|---|
| 2025.10.21 | ₩916 | ₩916 | ₩894 | ₩900 | -1.75% | 2만 |
|---|
| 2025.10.20 | ₩900 | ₩916 | ₩898 | ₩916 | +1.78% | 2.1만 |
|---|
| 2025.10.17 | ₩906 | ₩954 | ₩900 | ₩900 | -0.66% | 3.4만 |
|---|
| 2025.10.16 | ₩910 | ₩962 | ₩910 | ₩916 | +0.66% | 1.1만 |
|---|
| 2025.10.15 | ₩906 | ₩958 | ₩904 | ₩912 | +0.66% | 1.4만 |
|---|
| 2025.10.14 | ₩898 | ₩914 | ₩892 | ₩906 | +0.89% | 2.5만 |
|---|
| 2025.10.13 | ₩912 | ₩912 | ₩894 | ₩900 | -1.32% | 2.5만 |
|---|
| 2025.10.10 | ₩960 | ₩960 | ₩892 | ₩912 | -5.00% | 15.2만 |
|---|