시장 데이터를 불러오는 중
전체 종목
에스폴리텍 과거 주가
050760.KQ · KOSDAQ
주요 제품·사업: 유무선 통신용 소프트웨어
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
050760.KQ · KOSDAQ
주요 제품·사업: 유무선 통신용 소프트웨어
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,180 | ₩1,208 | ₩1,180 | ₩1,189 | +0.76% | 1.1만 |
| 2026.10.08 | ₩1,209 | ₩1,240 | ₩1,178 | ₩1,208 | -0.08% | 3.2만 |
| 2026.10.07 | ₩1,224 | ₩1,231 | ₩1,188 | ₩1,209 | -1.23% | 8.8만 |
| 2026.10.06 | ₩1,216 | ₩1,245 | ₩1,214 | ₩1,217 | +0.08% | 19만 |
| 2026.10.02 | ₩1,156 | ₩1,189 | ₩1,156 | ₩1,187 | +2.68% | 3.7만 |
| 2026.10.01 | ₩1,182 | ₩1,182 | ₩1,152 | ₩1,171 | -0.93% | 3.2만 |
| 2026.09.30 | ₩1,185 | ₩1,195 | ₩1,169 | ₩1,182 | -0.25% | 2.1만 |
| 2026.09.29 | ₩1,183 | ₩1,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,168 |
| ₩1,198 |
| +1.27% |
| 2.8만 |
| 2026.09.28 | ₩1,168 | ₩1,183 | ₩1,161 | ₩1,183 | +1.28% | 3.2만 |
|---|
| 2026.09.23 | ₩1,171 | ₩1,184 | ₩1,165 | ₩1,183 | +1.02% | 3.2만 |
|---|
| 2026.09.22 | ₩1,187 | ₩1,193 | ₩1,172 | ₩1,185 | -0.17% | 2.8만 |
|---|
| 2026.09.21 | ₩1,202 | ₩1,202 | ₩1,175 | ₩1,187 | -1.25% | 2.7만 |
|---|
| 2026.09.18 | ₩1,193 | ₩1,204 | ₩1,179 | ₩1,202 | +0.75% | 3.4만 |
|---|
| 2026.09.17 | ₩1,197 | ₩1,197 | ₩1,176 | ₩1,193 | -0.33% | 3.2만 |
|---|
| 2026.09.16 | ₩1,230 | ₩1,230 | ₩1,169 | ₩1,182 | -3.90% | 9.1만 |
|---|
| 2026.09.15 | ₩1,234 | ₩1,273 | ₩1,204 | ₩1,230 | -0.32% | 5.3만 |
|---|
| 2026.09.14 | ₩1,202 | ₩1,274 | ₩1,197 | ₩1,237 | +2.91% | 21.2만 |
|---|
| 2026.09.11 | ₩1,222 | ₩1,228 | ₩1,182 | ₩1,195 | -2.21% | 9만 |
|---|
| 2026.09.10 | ₩1,231 | ₩1,248 | ₩1,212 | ₩1,223 | -0.65% | 5.7만 |
|---|
| 2026.09.09 | ₩1,240 | ₩1,254 | ₩1,224 | ₩1,231 | -0.73% | 8.3만 |
|---|
| 2026.09.08 | ₩1,290 | ₩1,290 | ₩1,222 | ₩1,258 | -2.48% | 11.5만 |
|---|
| 2026.09.07 | ₩1,252 | ₩1,313 | ₩1,214 | ₩1,295 | +3.43% | 31.3만 |
|---|
| 2026.09.04 | ₩1,174 | ₩1,220 | ₩1,170 | ₩1,212 | +3.24% | 9.8만 |
|---|
| 2026.09.03 | ₩1,181 | ₩1,203 | ₩1,172 | ₩1,175 | -0.51% | 4.5만 |
|---|
| 2026.09.02 | ₩1,178 | ₩1,229 | ₩1,170 | ₩1,198 | +1.70% | 15.2만 |
|---|
| 2026.09.01 | ₩1,161 | ₩1,185 | ₩1,141 | ₩1,178 | +1.46% | 15.5만 |
|---|
| 2026.08.31 | ₩1,183 | ₩1,183 | ₩1,156 | ₩1,171 | -1.01% | 5.5만 |
|---|
| 2026.08.28 | ₩1,190 | ₩1,190 | ₩1,177 | ₩1,181 | -0.76% | 4.5만 |
|---|
| 2026.08.27 | ₩1,193 | ₩1,200 | ₩1,152 | ₩1,180 | -1.09% | 13.2만 |
|---|
| 2026.08.26 | ₩1,192 | ₩1,192 | ₩1,172 | ₩1,188 | -0.34% | 6.1만 |
|---|
| 2026.08.25 | ₩1,158 | ₩1,187 | ₩1,123 | ₩1,175 | +1.47% | 11.9만 |
|---|
| 2026.08.24 | ₩1,160 | ₩1,176 | ₩1,137 | ₩1,149 | -0.95% | 11.6만 |
|---|
| 2026.08.21 | ₩1,135 | ₩1,182 | ₩1,127 | ₩1,140 | +0.44% | 12.9만 |
|---|
| 2026.08.20 | ₩1,146 | ₩1,163 | ₩1,080 | ₩1,139 | -0.61% | 13.9만 |
|---|
| 2026.08.19 | ₩1,186 | ₩1,186 | ₩1,147 | ₩1,156 | -2.53% | 7.6만 |
|---|
| 2026.08.18 | ₩1,215 | ₩1,215 | ₩1,186 | ₩1,193 | -1.81% | 11.1만 |
|---|
| 2026.08.14 | ₩1,249 | ₩1,255 | ₩1,203 | ₩1,215 | -2.72% | 18.1만 |
|---|
| 2026.08.13 | ₩1,157 | ₩1,281 | ₩1,140 | ₩1,249 | +7.95% | 52.6만 |
|---|
| 2026.08.12 | ₩1,120 | ₩1,179 | ₩1,100 | ₩1,157 | +3.30% | 19.9만 |
|---|
| 2026.08.11 | ₩1,110 | ₩1,144 | ₩1,100 | ₩1,124 | +1.26% | 15.4만 |
|---|
| 2026.08.10 | ₩1,083 | ₩1,125 | ₩1,080 | ₩1,121 | +3.51% | 15.8만 |
|---|
| 2026.08.07 | ₩1,081 | ₩1,198 | ₩1,080 | ₩1,083 | +0.19% | 29.5만 |
|---|
| 2026.08.06 | ₩1,075 | ₩1,094 | ₩1,060 | ₩1,081 | +0.56% | 19.2만 |
|---|
| 2026.08.05 | ₩1,099 | ₩1,132 | ₩1,050 | ₩1,082 | -1.55% | 36만 |
|---|
| 2026.08.04 | ₩1,014 | ₩1,216 | ₩980 | ₩1,094 | +7.89% | 166.2만 |
|---|
| 2026.08.03 | ₩1,012 | ₩1,069 | ₩999 | ₩1,014 | +0.20% | 5.8만 |
|---|
| 2026.07.31 | ₩1,001 | ₩1,099 | ₩1,001 | ₩1,010 | +0.90% | 18.3만 |
|---|
| 2026.07.30 | ₩1,057 | ₩1,068 | ₩995 | ₩1,000 | -5.39% | 18.4만 |
|---|
| 2026.07.29 | ₩1,083 | ₩1,123 | ₩1,011 | ₩1,080 | -0.28% | 30만 |
|---|
| 2026.07.28 | ₩1,056 | ₩1,113 | ₩991 | ₩1,098 | +3.98% | 49.1만 |
|---|
| 2026.07.27 | ₩1,121 | ₩1,126 | ₩1,049 | ₩1,057 | -5.71% | 24.4만 |
|---|
| 2026.07.24 | ₩1,072 | ₩1,180 | ₩1,072 | ₩1,125 | +4.94% | 51.7만 |
|---|
| 2026.07.23 | ₩1,060 | ₩1,072 | ₩1,050 | ₩1,071 | +1.04% | 9.4만 |
|---|
| 2026.07.22 | ₩1,044 | ₩1,093 | ₩1,020 | ₩1,069 | +2.39% | 19만 |
|---|
| 2026.07.21 | ₩1,112 | ₩1,180 | ₩1,036 | ₩1,053 | -5.31% | 52.3만 |
|---|
| 2026.07.20 | ₩1,100 | ₩1,170 | ₩1,072 | ₩1,122 | +2.00% | 17.6만 |
|---|
| 2026.07.16 | ₩1,160 | ₩1,160 | ₩1,070 | ₩1,132 | -2.41% | 15.1만 |
|---|
| 2026.07.15 | ₩1,194 | ₩1,230 | ₩1,110 | ₩1,170 | -2.01% | 31.8만 |
|---|
| 2026.07.14 | ₩1,275 | ₩1,299 | ₩1,150 | ₩1,194 | -6.35% | 36.4만 |
|---|
| 2026.07.13 | ₩1,266 | ₩1,339 | ₩1,222 | ₩1,275 | +0.71% | 32.3만 |
|---|
| 2026.07.10 | ₩1,285 | ₩1,370 | ₩1,235 | ₩1,246 | -3.04% | 34.9만 |
|---|
| 2026.07.09 | ₩1,372 | ₩1,405 | ₩1,282 | ₩1,282 | -6.56% | 34.5만 |
|---|
| 2026.07.08 | ₩1,480 | ₩1,538 | ₩1,342 | ₩1,372 | -7.30% | 64.4만 |
|---|
| 2026.07.07 | ₩1,581 | ₩1,685 | ₩1,460 | ₩1,478 | -6.51% | 60.1만 |
|---|
| 2026.07.06 | ₩1,395 | ₩1,669 | ₩1,391 | ₩1,584 | +13.55% | 221.9만 |
|---|
| 2026.07.03 | ₩1,381 | ₩1,738 | ₩1,327 | ₩1,390 | +0.65% | 512.9만 |
|---|
| 2026.07.02 | ₩1,337 | ₩1,794 | ₩1,250 | ₩1,412 | +5.61% | 525만 |
|---|
| 2026.07.01 | ₩1,521 | ₩1,642 | ₩1,212 | ₩1,380 | -9.27% | 523.3만 |
|---|
| 2026.06.30 | ₩1,020 | ₩1,326 | ₩985 | ₩1,326 | +30.00% | 99.8만 |
|---|
| 2026.06.29 | ₩1,000 | ₩1,029 | ₩983 | ₩1,020 | +2.00% | 4.1만 |
|---|
| 2026.06.26 | ₩1,027 | ₩1,044 | ₩987 | ₩1,025 | -0.19% | 5.5만 |
|---|
| 2026.06.25 | ₩1,042 | ₩1,079 | ₩1,026 | ₩1,068 | +2.50% | 5.1만 |
|---|
| 2026.06.24 | ₩1,025 | ₩1,075 | ₩990 | ₩1,060 | +3.41% | 12만 |
|---|
| 2026.06.23 | ₩1,130 | ₩1,130 | ₩1,018 | ₩1,056 | -6.55% | 7.8만 |
|---|
| 2026.06.22 | ₩1,090 | ₩1,144 | ₩1,058 | ₩1,136 | +4.22% | 4.2만 |
|---|
| 2026.06.19 | ₩1,107 | ₩1,125 | ₩1,050 | ₩1,122 | +1.36% | 6만 |
|---|
| 2026.06.18 | ₩1,155 | ₩1,164 | ₩1,094 | ₩1,116 | -3.38% | 4만 |
|---|
| 2026.06.17 | ₩1,134 | ₩1,183 | ₩1,095 | ₩1,143 | +0.79% | 3.8만 |
|---|
| 2026.06.16 | ₩1,144 | ₩1,167 | ₩1,102 | ₩1,145 | +0.09% | 5.2만 |
|---|
| 2026.06.15 | ₩1,086 | ₩1,175 | ₩1,086 | ₩1,132 | +4.24% | 2.5만 |
|---|
| 2026.06.12 | ₩1,105 | ₩1,148 | ₩1,044 | ₩1,133 | +2.53% | 5만 |
|---|
| 2026.06.11 | ₩1,064 | ₩1,098 | ₩1,017 | ₩1,098 | +3.20% | 4.5만 |
|---|
| 2026.06.10 | ₩1,078 | ₩1,110 | ₩1,010 | ₩1,065 | -1.21% | 7만 |
|---|
| 2026.06.09 | ₩1,072 | ₩1,130 | ₩1,070 | ₩1,087 | +1.40% | 2.8만 |
|---|
| 2026.06.08 | ₩1,080 | ₩1,094 | ₩1,005 | ₩1,071 | -0.83% | 8만 |
|---|
| 2026.06.05 | ₩1,150 | ₩1,150 | ₩1,050 | ₩1,084 | -5.74% | 4.1만 |
|---|
| 2026.06.04 | ₩1,136 | ₩1,155 | ₩1,121 | ₩1,121 | -1.32% | 2.8만 |
|---|
| 2026.06.02 | ₩1,185 | ₩1,195 | ₩1,122 | ₩1,145 | -3.38% | 7.3만 |
|---|
| 2026.06.01 | ₩1,295 | ₩1,295 | ₩1,160 | ₩1,195 | -7.72% | 20만 |
|---|
| 2026.05.29 | ₩1,268 | ₩1,281 | ₩1,207 | ₩1,248 | -1.58% | 4.8만 |
|---|
| 2026.05.28 | ₩1,267 | ₩1,316 | ₩1,264 | ₩1,267 | 0.00% | 8.8만 |
|---|
| 2026.05.27 | ₩1,334 | ₩1,358 | ₩1,243 | ₩1,266 | -5.10% | 8.9만 |
|---|
| 2026.05.26 | ₩1,311 | ₩1,373 | ₩1,290 | ₩1,333 | +1.68% | 9.1만 |
|---|
| 2026.05.22 | ₩1,361 | ₩1,365 | ₩1,309 | ₩1,311 | -3.67% | 4.4만 |
|---|
| 2026.05.21 | ₩1,366 | ₩1,391 | ₩1,333 | ₩1,365 | -0.07% | 13.5만 |
|---|
| 2026.05.20 | ₩1,301 | ₩1,349 | ₩1,300 | ₩1,334 | +2.54% | 8.8만 |
|---|
| 2026.05.19 | ₩1,366 | ₩1,366 | ₩1,279 | ₩1,300 | -4.83% | 7.4만 |
|---|
| 2026.05.18 | ₩1,231 | ₩1,348 | ₩1,231 | ₩1,320 | +7.23% | 16.3만 |
|---|
| 2026.05.15 | ₩1,225 | ₩1,343 | ₩1,215 | ₩1,231 | +0.49% | 9.9만 |
|---|
| 2026.05.14 | ₩1,275 | ₩1,275 | ₩1,204 | ₩1,215 | -4.71% | 13.2만 |
|---|
| 2026.05.13 | ₩1,275 | ₩1,287 | ₩1,250 | ₩1,275 | 0.00% | 3.6만 |
|---|
| 2026.05.12 | ₩1,306 | ₩1,331 | ₩1,238 | ₩1,250 | -4.29% | 13.8만 |
|---|
| 2026.05.11 | ₩1,354 | ₩1,361 | ₩1,317 | ₩1,317 | -2.73% | 6.5만 |
|---|
| 2026.05.08 | ₩1,331 | ₩1,385 | ₩1,331 | ₩1,354 | +1.73% | 8만 |
|---|
| 2026.05.07 | ₩1,373 | ₩1,373 | ₩1,343 | ₩1,343 | -2.18% | 4.8만 |
|---|
| 2026.05.06 | ₩1,410 | ₩1,410 | ₩1,337 | ₩1,373 | -2.62% | 10.6만 |
|---|
| 2026.05.04 | ₩1,340 | ₩1,448 | ₩1,340 | ₩1,387 | +3.51% | 19.1만 |
|---|
| 2026.04.30 | ₩1,314 | ₩1,384 | ₩1,314 | ₩1,348 | +2.59% | 13.5만 |
|---|
| 2026.04.29 | ₩1,313 | ₩1,342 | ₩1,300 | ₩1,327 | +1.07% | 8.6만 |
|---|
| 2026.04.28 | ₩1,305 | ₩1,305 | ₩1,276 | ₩1,303 | -0.15% | 10.7만 |
|---|
| 2026.04.27 | ₩1,318 | ₩1,318 | ₩1,297 | ₩1,304 | -1.06% | 7.1만 |
|---|
| 2026.04.24 | ₩1,318 | ₩1,322 | ₩1,275 | ₩1,306 | -0.91% | 4.9만 |
|---|
| 2026.04.23 | ₩1,350 | ₩1,368 | ₩1,300 | ₩1,303 | -3.48% | 21만 |
|---|
| 2026.04.22 | ₩1,399 | ₩1,405 | ₩1,340 | ₩1,345 | -3.86% | 21만 |
|---|
| 2026.04.21 | ₩1,419 | ₩1,432 | ₩1,377 | ₩1,398 | -1.48% | 11.2만 |
|---|
| 2026.04.20 | ₩1,419 | ₩1,474 | ₩1,405 | ₩1,435 | +1.13% | 15.5만 |
|---|
| 2026.04.17 | ₩1,392 | ₩1,419 | ₩1,373 | ₩1,405 | +0.93% | 9.1만 |
|---|
| 2026.04.16 | ₩1,421 | ₩1,438 | ₩1,392 | ₩1,392 | -2.04% | 12.6만 |
|---|
| 2026.04.15 | ₩1,448 | ₩1,448 | ₩1,394 | ₩1,421 | -1.86% | 14.3만 |
|---|
| 2026.04.14 | ₩1,460 | ₩1,488 | ₩1,418 | ₩1,449 | -0.75% | 28.8만 |
|---|
| 2026.04.13 | ₩1,404 | ₩1,549 | ₩1,326 | ₩1,460 | +3.99% | 57.1만 |
|---|
| 2026.04.10 | ₩1,415 | ₩1,446 | ₩1,350 | ₩1,360 | -3.89% | 20만 |
|---|
| 2026.04.09 | ₩1,360 | ₩1,489 | ₩1,337 | ₩1,399 | +2.87% | 35.5만 |
|---|
| 2026.04.08 | ₩1,419 | ₩1,419 | ₩1,300 | ₩1,319 | -7.05% | 51.3만 |
|---|
| 2026.04.07 | ₩1,410 | ₩1,608 | ₩1,387 | ₩1,499 | +6.31% | 134.4만 |
|---|
| 2026.04.06 | ₩1,430 | ₩1,671 | ₩1,380 | ₩1,417 | -0.91% | 184.6만 |
|---|
| 2026.04.03 | ₩1,495 | ₩1,508 | ₩1,397 | ₩1,404 | -6.09% | 43.9만 |
|---|
| 2026.04.02 | ₩1,427 | ₩1,650 | ₩1,368 | ₩1,465 | +2.66% | 193.5만 |
|---|
| 2026.04.01 | ₩1,329 | ₩1,450 | ₩1,329 | ₩1,407 | +5.87% | 56.7만 |
|---|
| 2026.03.31 | ₩1,546 | ₩1,563 | ₩1,347 | ₩1,378 | -10.87% | 122.8만 |
|---|
| 2026.03.30 | ₩1,610 | ₩1,915 | ₩1,484 | ₩1,529 | -5.03% | 828만 |
|---|
| 2026.03.27 | ₩1,797 | ₩2,120 | ₩1,457 | ₩1,475 | -17.92% | 1201.3만 |
|---|
| 2026.03.26 | ₩1,270 | ₩1,634 | ₩1,264 | ₩1,634 | +28.66% | 213.4만 |
|---|
| 2026.03.25 | ₩1,250 | ₩1,294 | ₩1,242 | ₩1,257 | +0.56% | 4.2만 |
|---|
| 2026.03.24 | ₩1,250 | ₩1,310 | ₩1,208 | ₩1,250 | 0.00% | 11.4만 |
|---|
| 2026.03.23 | ₩1,190 | ₩1,307 | ₩1,172 | ₩1,250 | +5.04% | 11.5만 |
|---|
| 2026.03.20 | ₩1,179 | ₩1,196 | ₩1,163 | ₩1,196 | +1.44% | 1.1만 |
|---|
| 2026.03.19 | ₩1,182 | ₩1,188 | ₩1,173 | ₩1,179 | -0.25% | 8.9천 |
|---|
| 2026.03.18 | ₩1,174 | ₩1,199 | ₩1,174 | ₩1,187 | +1.11% | 1.8만 |
|---|
| 2026.03.17 | ₩1,185 | ₩1,196 | ₩1,168 | ₩1,168 | -1.43% | 2.7만 |
|---|
| 2026.03.16 | ₩1,172 | ₩1,197 | ₩1,167 | ₩1,196 | +2.05% | 1.9만 |
|---|
| 2026.03.13 | ₩1,138 | ₩1,240 | ₩1,122 | ₩1,172 | +2.99% | 4.3만 |
|---|
| 2026.03.12 | ₩1,111 | ₩1,139 | ₩1,111 | ₩1,139 | +2.52% | 8.7천 |
|---|
| 2026.03.11 | ₩1,110 | ₩1,160 | ₩1,110 | ₩1,120 | +0.90% | 1.2만 |
|---|
| 2026.03.10 | ₩1,124 | ₩1,139 | ₩1,118 | ₩1,119 | -0.44% | 2.1만 |
|---|
| 2026.03.09 | ₩1,131 | ₩1,148 | ₩1,111 | ₩1,113 | -1.59% | 2만 |
|---|
| 2026.03.06 | ₩1,147 | ₩1,166 | ₩1,139 | ₩1,143 | -0.35% | 1.5만 |
|---|
| 2026.03.05 | ₩1,112 | ₩1,171 | ₩1,110 | ₩1,147 | +3.15% | 4.2만 |
|---|
| 2026.03.04 | ₩1,207 | ₩1,209 | ₩1,072 | ₩1,112 | -7.87% | 10.8만 |
|---|
| 2026.03.03 | ₩1,237 | ₩1,237 | ₩1,209 | ₩1,209 | -2.26% | 10.3만 |
|---|
| 2026.02.27 | ₩1,267 | ₩1,267 | ₩1,236 | ₩1,236 | -2.45% | 6.9만 |
|---|
| 2026.02.26 | ₩1,289 | ₩1,289 | ₩1,265 | ₩1,267 | -1.71% | 5.5만 |
|---|
| 2026.02.25 | ₩1,298 | ₩1,298 | ₩1,277 | ₩1,277 | -1.62% | 5.1만 |
|---|
| 2026.02.24 | ₩1,331 | ₩1,331 | ₩1,269 | ₩1,282 | -3.68% | 16.4만 |
|---|
| 2026.02.23 | ₩1,355 | ₩1,614 | ₩1,295 | ₩1,317 | -2.80% | 327.3만 |
|---|
| 2026.02.20 | ₩1,242 | ₩1,242 | ₩1,207 | ₩1,242 | 0.00% | 16.5만 |
|---|
| 2026.02.19 | ₩1,239 | ₩1,255 | ₩1,235 | ₩1,235 | -0.32% | 5.2만 |
|---|
| 2026.02.13 | ₩1,250 | ₩1,250 | ₩1,242 | ₩1,243 | -0.56% | 6만 |
|---|
| 2026.02.12 | ₩1,259 | ₩1,268 | ₩1,247 | ₩1,254 | -0.40% | 1.7만 |
|---|
| 2026.02.11 | ₩1,256 | ₩1,260 | ₩1,251 | ₩1,258 | +0.16% | 5.6천 |
|---|
| 2026.02.10 | ₩1,265 | ₩1,268 | ₩1,249 | ₩1,256 | -0.71% | 1.2만 |
|---|
| 2026.02.09 | ₩1,249 | ₩1,253 | ₩1,243 | ₩1,253 | +0.32% | 2.8만 |
|---|
| 2026.02.06 | ₩1,249 | ₩1,251 | ₩1,237 | ₩1,249 | 0.00% | 2.2만 |
|---|
| 2026.02.05 | ₩1,245 | ₩1,264 | ₩1,243 | ₩1,249 | +0.32% | 3만 |
|---|
| 2026.02.04 | ₩1,249 | ₩1,249 | ₩1,244 | ₩1,245 | -0.32% | 3만 |
|---|
| 2026.02.03 | ₩1,252 | ₩1,266 | ₩1,245 | ₩1,245 | -0.56% | 6.2만 |
|---|
| 2026.02.02 | ₩1,277 | ₩1,277 | ₩1,245 | ₩1,269 | -0.63% | 3.1만 |
|---|
| 2026.01.30 | ₩1,278 | ₩1,283 | ₩1,275 | ₩1,277 | -0.08% | 9.2천 |
|---|
| 2026.01.29 | ₩1,285 | ₩1,294 | ₩1,278 | ₩1,278 | -0.54% | 3.5만 |
|---|
| 2026.01.28 | ₩1,288 | ₩1,312 | ₩1,288 | ₩1,294 | +0.47% | 2.7만 |
|---|
| 2026.01.27 | ₩1,291 | ₩1,316 | ₩1,277 | ₩1,287 | -0.31% | 2.7만 |
|---|
| 2026.01.26 | ₩1,286 | ₩1,291 | ₩1,258 | ₩1,291 | +0.39% | 2.2만 |
|---|
| 2026.01.23 | ₩1,293 | ₩1,302 | ₩1,285 | ₩1,286 | -0.54% | 1.5만 |
|---|
| 2026.01.22 | ₩1,300 | ₩1,300 | ₩1,280 | ₩1,293 | -0.54% | 2.5만 |
|---|
| 2026.01.21 | ₩1,300 | ₩1,305 | ₩1,292 | ₩1,305 | +0.38% | 1.6만 |
|---|
| 2026.01.20 | ₩1,284 | ₩1,325 | ₩1,284 | ₩1,300 | +1.25% | 1.4만 |
|---|
| 2026.01.19 | ₩1,282 | ₩1,299 | ₩1,281 | ₩1,284 | +0.16% | 1.3만 |
|---|
| 2026.01.16 | ₩1,337 | ₩1,337 | ₩1,234 | ₩1,270 | -5.01% | 11.3만 |
|---|
| 2026.01.15 | ₩1,341 | ₩1,341 | ₩1,326 | ₩1,330 | -0.82% | 2.2만 |
|---|
| 2026.01.14 | ₩1,350 | ₩1,352 | ₩1,332 | ₩1,341 | -0.67% | 1.7만 |
|---|
| 2026.01.13 | ₩1,332 | ₩1,358 | ₩1,332 | ₩1,345 | +0.98% | 1.4만 |
|---|
| 2026.01.12 | ₩1,360 | ₩1,360 | ₩1,328 | ₩1,343 | -1.25% | 1.7만 |
|---|
| 2026.01.09 | ₩1,361 | ₩1,366 | ₩1,355 | ₩1,360 | -0.07% | 1.8만 |
|---|
| 2026.01.08 | ₩1,378 | ₩1,378 | ₩1,363 | ₩1,367 | -0.80% | 3.8천 |
|---|
| 2026.01.07 | ₩1,392 | ₩1,392 | ₩1,363 | ₩1,378 | -1.01% | 1.4만 |
|---|
| 2026.01.06 | ₩1,380 | ₩1,393 | ₩1,364 | ₩1,380 | 0.00% | 1.4만 |
|---|
| 2026.01.05 | ₩1,400 | ₩1,401 | ₩1,363 | ₩1,380 | -1.43% | 3.1만 |
|---|
| 2026.01.02 | ₩1,375 | ₩1,400 | ₩1,368 | ₩1,400 | +1.82% | 2.6만 |
|---|
| 2025.12.30 | ₩1,356 | ₩1,400 | ₩1,355 | ₩1,400 | +3.24% | 1.5만 |
|---|
| 2025.12.29 | ₩1,370 | ₩1,386 | ₩1,361 | ₩1,366 | -0.29% | 1.1만 |
|---|
| 2025.12.26 | ₩1,381 | ₩1,388 | ₩1,355 | ₩1,387 | +0.43% | 2만 |
|---|
| 2025.12.24 | ₩1,402 | ₩1,402 | ₩1,370 | ₩1,388 | -1.00% | 1.7만 |
|---|
| 2025.12.23 | ₩1,395 | ₩1,405 | ₩1,363 | ₩1,405 | +0.72% | 2.4만 |
|---|
| 2025.12.22 | ₩1,434 | ₩1,434 | ₩1,371 | ₩1,390 | -3.07% | 4만 |
|---|
| 2025.12.19 | ₩1,391 | ₩1,430 | ₩1,391 | ₩1,422 | +2.23% | 2만 |
|---|
| 2025.12.18 | ₩1,414 | ₩1,414 | ₩1,382 | ₩1,391 | -1.63% | 4.1천 |
|---|
| 2025.12.17 | ₩1,429 | ₩1,429 | ₩1,412 | ₩1,414 | -1.05% | 4.6천 |
|---|
| 2025.12.16 | ₩1,439 | ₩1,439 | ₩1,420 | ₩1,429 | -0.69% | 1.1만 |
|---|
| 2025.12.15 | ₩1,420 | ₩1,453 | ₩1,415 | ₩1,439 | +1.34% | 1.6만 |
|---|
| 2025.12.12 | ₩1,403 | ₩1,429 | ₩1,402 | ₩1,429 | +1.85% | 2.8만 |
|---|
| 2025.12.11 | ₩1,403 | ₩1,448 | ₩1,403 | ₩1,422 | +1.35% | 9.8천 |
|---|
| 2025.12.10 | ₩1,411 | ₩1,428 | ₩1,409 | ₩1,416 | +0.35% | 1.4만 |
|---|
| 2025.12.09 | ₩1,409 | ₩1,422 | ₩1,398 | ₩1,417 | +0.57% | 4.2만 |
|---|
| 2025.12.08 | ₩1,427 | ₩1,427 | ₩1,409 | ₩1,409 | -1.26% | 2.8만 |
|---|
| 2025.12.05 | ₩1,406 | ₩1,427 | ₩1,401 | ₩1,426 | +1.42% | 1.3만 |
|---|
| 2025.12.04 | ₩1,400 | ₩1,406 | ₩1,388 | ₩1,406 | +0.43% | 1.8만 |
|---|
| 2025.12.03 | ₩1,382 | ₩1,403 | ₩1,375 | ₩1,390 | +0.58% | 1.5만 |
|---|
| 2025.12.02 | ₩1,381 | ₩1,387 | ₩1,373 | ₩1,382 | +0.07% | 1.1만 |
|---|
| 2025.12.01 | ₩1,362 | ₩1,416 | ₩1,362 | ₩1,381 | +1.40% | 7.3천 |
|---|
| 2025.11.28 | ₩1,389 | ₩1,389 | ₩1,360 | ₩1,370 | -1.37% | 1.6만 |
|---|
| 2025.11.27 | ₩1,385 | ₩1,385 | ₩1,355 | ₩1,360 | -1.81% | 1.6만 |
|---|
| 2025.11.26 | ₩1,378 | ₩1,386 | ₩1,372 | ₩1,385 | +0.51% | 7.2천 |
|---|
| 2025.11.25 | ₩1,393 | ₩1,395 | ₩1,373 | ₩1,378 | -1.08% | 6.7천 |
|---|
| 2025.11.24 | ₩1,391 | ₩1,397 | ₩1,378 | ₩1,393 | +0.14% | 3.2만 |
|---|
| 2025.11.21 | ₩1,375 | ₩1,394 | ₩1,375 | ₩1,391 | +1.16% | 7.7천 |
|---|
| 2025.11.20 | ₩1,391 | ₩1,415 | ₩1,381 | ₩1,400 | +0.65% | 1.1만 |
|---|
| 2025.11.19 | ₩1,400 | ₩1,400 | ₩1,385 | ₩1,391 | -0.64% | 6.3천 |
|---|
| 2025.11.18 | ₩1,386 | ₩1,400 | ₩1,385 | ₩1,400 | +1.01% | 8.5천 |
|---|
| 2025.11.17 | ₩1,381 | ₩1,391 | ₩1,381 | ₩1,389 | +0.58% | 4천 |
|---|
| 2025.11.14 | ₩1,420 | ₩1,420 | ₩1,387 | ₩1,391 | -2.04% | 2만 |
|---|
| 2025.11.13 | ₩1,415 | ₩1,425 | ₩1,400 | ₩1,420 | +0.35% | 1.4만 |
|---|
| 2025.11.12 | ₩1,421 | ₩1,443 | ₩1,409 | ₩1,415 | -0.42% | 2.5만 |
|---|
| 2025.11.11 | ₩1,390 | ₩1,446 | ₩1,379 | ₩1,433 | +3.09% | 2.1만 |
|---|
| 2025.11.10 | ₩1,353 | ₩1,393 | ₩1,353 | ₩1,390 | +2.73% | 1.7만 |
|---|
| 2025.11.07 | ₩1,390 | ₩1,390 | ₩1,353 | ₩1,353 | -2.66% | 3.7만 |
|---|
| 2025.11.06 | ₩1,392 | ₩1,403 | ₩1,371 | ₩1,393 | +0.07% | 1.9만 |
|---|
| 2025.11.05 | ₩1,457 | ₩1,457 | ₩1,370 | ₩1,392 | -4.46% | 8.1만 |
|---|
| 2025.11.04 | ₩1,482 | ₩1,499 | ₩1,451 | ₩1,457 | -1.69% | 3.7만 |
|---|
| 2025.11.03 | ₩1,525 | ₩1,525 | ₩1,452 | ₩1,508 | -1.11% | 10.8만 |
|---|
| 2025.10.31 | ₩1,525 | ₩1,545 | ₩1,502 | ₩1,517 | -0.52% | 5.5만 |
|---|
| 2025.10.30 | ₩1,551 | ₩1,569 | ₩1,517 | ₩1,537 | -0.90% | 3.6만 |
|---|
| 2025.10.29 | ₩1,610 | ₩1,610 | ₩1,545 | ₩1,551 | -3.66% | 4.1만 |
|---|
| 2025.10.28 | ₩1,610 | ₩1,637 | ₩1,571 | ₩1,595 | -0.93% | 8.5만 |
|---|
| 2025.10.27 | ₩1,613 | ₩1,614 | ₩1,603 | ₩1,612 | -0.06% | 1.8만 |
|---|
| 2025.10.24 | ₩1,601 | ₩1,618 | ₩1,601 | ₩1,613 | +0.75% | 9.6천 |
|---|
| 2025.10.23 | ₩1,600 | ₩1,615 | ₩1,600 | ₩1,613 | +0.81% | 8.9천 |
|---|
| 2025.10.22 | ₩1,611 | ₩1,615 | ₩1,596 | ₩1,613 | +0.12% | 1.5만 |
|---|
| 2025.10.21 | ₩1,607 | ₩1,630 | ₩1,602 | ₩1,611 | +0.25% | 1.7만 |
|---|
| 2025.10.20 | ₩1,607 | ₩1,614 | ₩1,598 | ₩1,607 | 0.00% | 1.8만 |
|---|
| 2025.10.17 | ₩1,610 | ₩1,620 | ₩1,597 | ₩1,619 | +0.56% | 1.8만 |
|---|
| 2025.10.16 | ₩1,646 | ₩1,646 | ₩1,579 | ₩1,601 | -2.73% | 2.3만 |
|---|
| 2025.10.15 | ₩1,561 | ₩1,599 | ₩1,553 | ₩1,598 | +2.37% | 2.9만 |
|---|
| 2025.10.14 | ₩1,575 | ₩1,575 | ₩1,555 | ₩1,560 | -0.95% | 2.1만 |
|---|
| 2025.10.13 | ₩1,584 | ₩1,584 | ₩1,550 | ₩1,575 | -0.57% | 1.3만 |
|---|