시장 데이터를 불러오는 중
전체 종목
에스티큐브 과거 주가
052020.KQ · KOSDAQ
주요 제품·사업: 전자부품, 정보통신기기, 지능형로봇외
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
052020.KQ · KOSDAQ
주요 제품·사업: 전자부품, 정보통신기기, 지능형로봇외
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,700 | ₩7,720 | ₩7,350 | ₩7,550 | -1.95% | 11.6만 |
| 2026.10.07 | ₩7,960 | ₩7,960 | ₩7,600 | ₩7,730 | -2.89% | 8.9만 |
| 2026.10.06 | ₩7,850 | ₩7,990 | ₩7,650 | ₩7,960 | +1.40% | 13.6만 |
| 2026.10.02 | ₩8,110 | ₩8,220 | ₩7,640 | ₩7,840 | -3.33% | 16.1만 |
| 2026.10.01 | ₩7,300 | ₩8,130 | ₩7,200 | ₩8,110 | +11.10% | 22.3만 |
| 2026.09.30 | ₩7,450 | ₩7,480 | ₩7,210 | ₩7,340 | -1.48% | 11.8만 |
| 2026.09.29 | ₩7,600 | ₩7,660 | ₩7,320 | ₩7,360 | -3.16% | 15.5만 |
| 2026.09.28 | ₩8,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,580 |
| ₩7,700 |
| -3.87% |
| 15.7만 |
| 2026.09.23 | ₩7,800 | ₩8,020 | ₩7,520 | ₩8,010 | +2.69% | 12.7만 |
|---|
| 2026.09.22 | ₩7,780 | ₩7,910 | ₩7,310 | ₩7,700 | -1.03% | 21.8만 |
|---|
| 2026.09.21 | ₩7,260 | ₩7,730 | ₩7,250 | ₩7,710 | +6.20% | 16.2만 |
|---|
| 2026.09.18 | ₩7,320 | ₩7,380 | ₩7,050 | ₩7,260 | -0.82% | 29.4만 |
|---|
| 2026.09.17 | ₩7,330 | ₩7,450 | ₩7,150 | ₩7,330 | 0.00% | 12.7만 |
|---|
| 2026.09.16 | ₩7,380 | ₩7,540 | ₩7,240 | ₩7,350 | -0.41% | 9.1만 |
|---|
| 2026.09.15 | ₩7,830 | ₩7,970 | ₩7,070 | ₩7,390 | -5.62% | 49.4만 |
|---|
| 2026.09.14 | ₩7,900 | ₩7,980 | ₩7,630 | ₩7,970 | +0.89% | 7.7만 |
|---|
| 2026.09.11 | ₩8,090 | ₩8,600 | ₩7,850 | ₩7,850 | -2.97% | 22만 |
|---|
| 2026.09.10 | ₩8,140 | ₩8,140 | ₩7,980 | ₩8,100 | -0.49% | 5만 |
|---|
| 2026.09.09 | ₩8,000 | ₩8,180 | ₩7,930 | ₩8,140 | +1.75% | 9.1만 |
|---|
| 2026.09.08 | ₩8,270 | ₩8,300 | ₩7,980 | ₩8,030 | -2.90% | 11.6만 |
|---|
| 2026.09.07 | ₩8,070 | ₩8,360 | ₩7,860 | ₩8,300 | +2.85% | 15.5만 |
|---|
| 2026.09.04 | ₩8,070 | ₩8,170 | ₩7,930 | ₩8,050 | -0.25% | 9.2만 |
|---|
| 2026.09.03 | ₩8,120 | ₩8,300 | ₩7,890 | ₩8,070 | -0.62% | 9.9만 |
|---|
| 2026.09.02 | ₩8,320 | ₩8,360 | ₩7,900 | ₩7,960 | -4.33% | 12.4만 |
|---|
| 2026.09.01 | ₩8,270 | ₩8,350 | ₩8,120 | ₩8,320 | +0.60% | 7.4만 |
|---|
| 2026.08.31 | ₩7,960 | ₩8,260 | ₩7,850 | ₩8,260 | +3.77% | 8.4만 |
|---|
| 2026.08.28 | ₩8,000 | ₩8,280 | ₩7,890 | ₩8,180 | +2.25% | 7만 |
|---|
| 2026.08.27 | ₩8,420 | ₩8,420 | ₩7,890 | ₩8,040 | -4.51% | 10.9만 |
|---|
| 2026.08.26 | ₩8,420 | ₩8,580 | ₩8,180 | ₩8,280 | -1.66% | 7.5만 |
|---|
| 2026.08.25 | ₩7,730 | ₩8,450 | ₩7,710 | ₩8,420 | +8.93% | 11만 |
|---|
| 2026.08.24 | ₩7,930 | ₩8,100 | ₩7,780 | ₩8,000 | +0.88% | 11만 |
|---|
| 2026.08.21 | ₩8,300 | ₩8,490 | ₩7,770 | ₩7,800 | -6.02% | 17.7만 |
|---|
| 2026.08.20 | ₩8,750 | ₩8,930 | ₩8,260 | ₩8,400 | -4.00% | 18.5만 |
|---|
| 2026.08.19 | ₩8,690 | ₩9,000 | ₩8,480 | ₩8,600 | -1.04% | 18.3만 |
|---|
| 2026.08.18 | ₩9,250 | ₩9,250 | ₩8,650 | ₩8,730 | -5.62% | 17.1만 |
|---|
| 2026.08.14 | ₩9,460 | ₩9,570 | ₩8,980 | ₩9,250 | -2.22% | 15만 |
|---|
| 2026.08.13 | ₩9,130 | ₩9,480 | ₩8,990 | ₩9,380 | +2.74% | 12.7만 |
|---|
| 2026.08.12 | ₩9,100 | ₩9,170 | ₩8,850 | ₩9,130 | +0.33% | 10만 |
|---|
| 2026.08.11 | ₩9,220 | ₩9,370 | ₩8,860 | ₩9,120 | -1.08% | 14만 |
|---|
| 2026.08.10 | ₩8,800 | ₩9,300 | ₩8,710 | ₩9,230 | +4.89% | 24.2만 |
|---|
| 2026.08.07 | ₩8,500 | ₩8,800 | ₩8,140 | ₩8,760 | +3.06% | 15.5만 |
|---|
| 2026.08.06 | ₩8,600 | ₩8,600 | ₩8,170 | ₩8,400 | -2.33% | 8.9만 |
|---|
| 2026.08.05 | ₩8,480 | ₩8,570 | ₩8,220 | ₩8,400 | -0.94% | 15.3만 |
|---|
| 2026.08.04 | ₩7,710 | ₩8,600 | ₩7,710 | ₩8,480 | +9.99% | 25.9만 |
|---|
| 2026.08.03 | ₩7,070 | ₩8,100 | ₩7,070 | ₩7,710 | +9.05% | 22.9만 |
|---|
| 2026.07.31 | ₩6,720 | ₩7,230 | ₩6,620 | ₩7,190 | +6.99% | 23.2만 |
|---|
| 2026.07.30 | ₩6,340 | ₩6,880 | ₩6,200 | ₩6,550 | +3.31% | 24.8만 |
|---|
| 2026.07.29 | ₩6,940 | ₩7,340 | ₩6,010 | ₩6,490 | -6.48% | 40.3만 |
|---|
| 2026.07.28 | ₩7,400 | ₩7,590 | ₩6,780 | ₩7,000 | -5.41% | 27.7만 |
|---|
| 2026.07.27 | ₩7,440 | ₩7,810 | ₩7,310 | ₩7,590 | +2.02% | 17.4만 |
|---|
| 2026.07.24 | ₩7,450 | ₩7,620 | ₩7,160 | ₩7,430 | -0.27% | 14.5만 |
|---|
| 2026.07.23 | ₩7,200 | ₩7,680 | ₩7,140 | ₩7,430 | +3.19% | 15.3만 |
|---|
| 2026.07.22 | ₩7,240 | ₩7,920 | ₩7,110 | ₩7,230 | -0.14% | 19.6만 |
|---|
| 2026.07.21 | ₩6,900 | ₩7,360 | ₩6,820 | ₩7,230 | +4.78% | 12.7만 |
|---|
| 2026.07.20 | ₩7,030 | ₩7,200 | ₩6,930 | ₩7,000 | -0.43% | 19.3만 |
|---|
| 2026.07.16 | ₩7,780 | ₩7,780 | ₩7,200 | ₩7,330 | -5.78% | 14.4만 |
|---|
| 2026.07.15 | ₩7,500 | ₩7,900 | ₩7,500 | ₩7,800 | +4.00% | 17.5만 |
|---|
| 2026.07.14 | ₩7,410 | ₩7,610 | ₩7,010 | ₩7,430 | +0.27% | 24.8만 |
|---|
| 2026.07.13 | ₩7,910 | ₩8,520 | ₩7,570 | ₩7,610 | -3.79% | 27.5만 |
|---|
| 2026.07.10 | ₩7,260 | ₩8,800 | ₩7,260 | ₩7,930 | +9.23% | 25.2만 |
|---|
| 2026.07.09 | ₩7,430 | ₩7,840 | ₩7,320 | ₩7,460 | +0.40% | 19만 |
|---|
| 2026.07.08 | ₩7,760 | ₩7,920 | ₩7,400 | ₩7,420 | -4.38% | 24.5만 |
|---|
| 2026.07.07 | ₩8,100 | ₩8,180 | ₩7,730 | ₩7,920 | -2.22% | 20.1만 |
|---|
| 2026.07.06 | ₩8,180 | ₩8,540 | ₩7,890 | ₩8,090 | -1.10% | 20.6만 |
|---|
| 2026.07.03 | ₩8,280 | ₩8,340 | ₩7,900 | ₩8,100 | -2.17% | 23.4만 |
|---|
| 2026.07.02 | ₩8,720 | ₩8,720 | ₩8,050 | ₩8,280 | -5.05% | 33.6만 |
|---|
| 2026.07.01 | ₩8,650 | ₩8,810 | ₩8,400 | ₩8,750 | +1.16% | 31.8만 |
|---|
| 2026.06.30 | ₩9,080 | ₩9,080 | ₩8,640 | ₩8,640 | -4.85% | 19.4만 |
|---|
| 2026.06.29 | ₩8,790 | ₩9,250 | ₩8,200 | ₩9,100 | +3.53% | 34만 |
|---|
| 2026.06.26 | ₩9,180 | ₩9,280 | ₩8,660 | ₩8,800 | -4.14% | 52.5만 |
|---|
| 2026.06.25 | ₩9,750 | ₩9,950 | ₩8,980 | ₩9,190 | -5.74% | 51.3만 |
|---|
| 2026.06.24 | ₩9,810 | ₩10,090 | ₩9,600 | ₩9,710 | -1.02% | 22.1만 |
|---|
| 2026.06.23 | ₩10,720 | ₩10,970 | ₩9,770 | ₩9,800 | -8.58% | 34.1만 |
|---|
| 2026.06.22 | ₩10,690 | ₩11,130 | ₩10,350 | ₩10,840 | +1.40% | 24만 |
|---|
| 2026.06.19 | ₩10,890 | ₩10,940 | ₩10,130 | ₩10,730 | -1.47% | 28.4만 |
|---|
| 2026.06.18 | ₩10,830 | ₩11,130 | ₩10,620 | ₩10,890 | +0.55% | 15.9만 |
|---|
| 2026.06.17 | ₩11,180 | ₩11,470 | ₩10,710 | ₩10,970 | -1.88% | 18.7만 |
|---|
| 2026.06.16 | ₩10,880 | ₩11,300 | ₩10,560 | ₩11,160 | +2.57% | 32.9만 |
|---|
| 2026.06.15 | ₩11,230 | ₩11,480 | ₩10,580 | ₩10,880 | -3.12% | 24.3만 |
|---|
| 2026.06.12 | ₩11,470 | ₩11,750 | ₩10,400 | ₩11,000 | -4.10% | 29.1만 |
|---|
| 2026.06.11 | ₩10,470 | ₩11,270 | ₩10,030 | ₩11,260 | +7.55% | 31만 |
|---|
| 2026.06.10 | ₩10,540 | ₩11,470 | ₩10,360 | ₩10,660 | +1.14% | 30 |
|---|
| 2026.06.09 | ₩10,150 | ₩10,890 | ₩9,880 | ₩10,500 | +3.45% | 43.4만 |
|---|
| 2026.06.08 | ₩9,690 | ₩10,740 | ₩9,460 | ₩9,770 | +0.83% | 62.5만 |
|---|
| 2026.06.05 | ₩11,020 | ₩11,200 | ₩10,020 | ₩10,380 | -5.81% | 58.7만 |
|---|
| 2026.06.04 | ₩13,070 | ₩13,070 | ₩10,630 | ₩11,290 | -13.62% | 139.6만 |
|---|
| 2026.06.02 | ₩13,300 | ₩13,300 | ₩12,000 | ₩13,070 | -1.73% | 54.3만 |
|---|
| 2026.06.01 | ₩14,590 | ₩15,160 | ₩11,100 | ₩13,340 | -8.57% | 167만 |
|---|
| 2026.05.29 | ₩15,000 | ₩15,300 | ₩14,260 | ₩14,590 | -2.73% | 28.5만 |
|---|
| 2026.05.28 | ₩15,260 | ₩15,330 | ₩14,290 | ₩14,990 | -1.77% | 28.3만 |
|---|
| 2026.05.27 | ₩15,410 | ₩15,850 | ₩14,620 | ₩15,180 | -1.49% | 36.2만 |
|---|
| 2026.05.26 | ₩15,830 | ₩16,450 | ₩14,950 | ₩15,430 | -2.53% | 35.1만 |
|---|
| 2026.05.22 | ₩15,000 | ₩16,550 | ₩14,700 | ₩15,790 | +5.27% | 29만 |
|---|
| 2026.05.21 | ₩15,080 | ₩16,200 | ₩15,050 | ₩15,360 | +1.86% | 35.4만 |
|---|
| 2026.05.20 | ₩15,300 | ₩15,430 | ₩14,130 | ₩14,830 | -3.07% | 43.6만 |
|---|
| 2026.05.19 | ₩16,430 | ₩16,580 | ₩14,900 | ₩15,300 | -6.88% | 46.4만 |
|---|
| 2026.05.18 | ₩17,290 | ₩17,290 | ₩16,120 | ₩16,430 | -4.97% | 26만 |
|---|
| 2026.05.15 | ₩17,800 | ₩17,800 | ₩16,630 | ₩17,290 | -2.87% | 32.9만 |
|---|
| 2026.05.14 | ₩17,570 | ₩18,500 | ₩17,200 | ₩17,460 | -0.63% | 23.2만 |
|---|
| 2026.05.13 | ₩20,050 | ₩20,350 | ₩17,000 | ₩17,460 | -12.92% | 95.5만 |
|---|
| 2026.05.12 | ₩18,490 | ₩20,100 | ₩18,110 | ₩19,930 | +7.79% | 59.7만 |
|---|
| 2026.05.11 | ₩19,070 | ₩19,100 | ₩18,100 | ₩18,360 | -3.72% | 36.2만 |
|---|
| 2026.05.08 | ₩19,060 | ₩19,750 | ₩18,780 | ₩19,070 | +0.05% | 25.2만 |
|---|
| 2026.05.07 | ₩19,100 | ₩20,100 | ₩18,750 | ₩19,000 | -0.52% | 35.1만 |
|---|
| 2026.05.06 | ₩19,080 | ₩19,690 | ₩18,620 | ₩18,850 | -1.21% | 36.4만 |
|---|
| 2026.05.04 | ₩21,800 | ₩21,850 | ₩17,800 | ₩19,000 | -12.84% | 105.9만 |
|---|
| 2026.04.30 | ₩21,900 | ₩22,500 | ₩21,000 | ₩21,100 | -3.65% | 41.7만 |
|---|
| 2026.04.29 | ₩21,050 | ₩22,500 | ₩20,550 | ₩22,100 | +4.99% | 77.7만 |
|---|
| 2026.04.28 | ₩20,200 | ₩21,450 | ₩19,540 | ₩20,500 | +1.49% | 59.7만 |
|---|
| 2026.04.27 | ₩19,000 | ₩21,300 | ₩18,790 | ₩20,300 | +6.84% | 140.6만 |
|---|
| 2026.04.24 | ₩16,840 | ₩18,500 | ₩16,540 | ₩18,210 | +8.14% | 58.5만 |
|---|
| 2026.04.23 | ₩16,370 | ₩17,010 | ₩15,710 | ₩16,840 | +2.87% | 49만 |
|---|
| 2026.04.22 | ₩16,390 | ₩16,800 | ₩15,930 | ₩16,360 | -0.18% | 27만 |
|---|
| 2026.04.21 | ₩16,840 | ₩17,100 | ₩16,330 | ₩16,350 | -2.91% | 30.9만 |
|---|
| 2026.04.20 | ₩16,490 | ₩17,950 | ₩16,100 | ₩16,830 | +2.06% | 54.3만 |
|---|
| 2026.04.17 | ₩16,910 | ₩16,910 | ₩16,040 | ₩16,480 | -2.54% | 36.6만 |
|---|
| 2026.04.16 | ₩15,420 | ₩17,980 | ₩15,420 | ₩16,890 | +9.53% | 109.7만 |
|---|
| 2026.04.15 | ₩15,390 | ₩15,920 | ₩15,210 | ₩15,380 | -0.06% | 36.7만 |
|---|
| 2026.04.14 | ₩15,510 | ₩15,750 | ₩14,880 | ₩15,380 | -0.84% | 27.7만 |
|---|
| 2026.04.13 | ₩15,310 | ₩16,000 | ₩15,050 | ₩15,350 | +0.26% | 28.1만 |
|---|
| 2026.04.10 | ₩15,420 | ₩16,100 | ₩15,180 | ₩15,500 | +0.52% | 26.8만 |
|---|
| 2026.04.09 | ₩15,500 | ₩15,620 | ₩14,790 | ₩15,390 | -0.71% | 28.6만 |
|---|
| 2026.04.08 | ₩15,760 | ₩15,990 | ₩15,000 | ₩15,550 | -1.33% | 44.5만 |
|---|
| 2026.04.07 | ₩15,400 | ₩15,870 | ₩14,570 | ₩15,200 | -1.30% | 39.6만 |
|---|
| 2026.04.06 | ₩15,770 | ₩16,030 | ₩14,800 | ₩15,230 | -3.42% | 53.5만 |
|---|
| 2026.04.03 | ₩16,610 | ₩17,150 | ₩15,440 | ₩15,920 | -4.15% | 71.6만 |
|---|
| 2026.04.02 | ₩17,620 | ₩17,620 | ₩15,860 | ₩16,130 | -8.46% | 64.7만 |
|---|
| 2026.04.01 | ₩17,800 | ₩18,030 | ₩16,950 | ₩17,400 | -2.25% | 62.5만 |
|---|
| 2026.03.31 | ₩19,440 | ₩19,440 | ₩16,330 | ₩16,800 | -13.58% | 94.5만 |
|---|
| 2026.03.30 | ₩19,370 | ₩20,200 | ₩19,100 | ₩19,440 | +0.36% | 51.5만 |
|---|
| 2026.03.27 | ₩18,000 | ₩20,000 | ₩17,730 | ₩18,020 | +0.11% | 90.9만 |
|---|
| 2026.03.26 | ₩18,100 | ₩18,800 | ₩17,360 | ₩18,020 | -0.44% | 51.7만 |
|---|
| 2026.03.25 | ₩15,650 | ₩18,650 | ₩15,650 | ₩17,920 | +14.50% | 97.5만 |
|---|
| 2026.03.24 | ₩15,030 | ₩15,920 | ₩14,800 | ₩15,620 | +3.93% | 53.5만 |
|---|
| 2026.03.23 | ₩13,890 | ₩16,190 | ₩12,840 | ₩14,440 | +3.96% | 126.3만 |
|---|
| 2026.03.20 | ₩15,700 | ₩16,160 | ₩14,140 | ₩14,150 | -9.87% | 97.7만 |
|---|
| 2026.03.19 | ₩16,280 | ₩16,700 | ₩15,530 | ₩15,700 | -3.56% | 37.8만 |
|---|
| 2026.03.18 | ₩16,110 | ₩17,070 | ₩15,140 | ₩16,300 | +1.18% | 94.2만 |
|---|
| 2026.03.17 | ₩17,600 | ₩18,000 | ₩15,850 | ₩16,220 | -7.84% | 73.4만 |
|---|
| 2026.03.16 | ₩18,090 | ₩19,250 | ₩16,080 | ₩17,100 | -5.47% | 114.7만 |
|---|
| 2026.03.13 | ₩14,080 | ₩18,500 | ₩14,080 | ₩18,050 | +28.20% | 185.3만 |
|---|
| 2026.03.12 | ₩13,300 | ₩14,950 | ₩12,850 | ₩14,500 | +9.02% | 85.1만 |
|---|
| 2026.03.11 | ₩12,900 | ₩13,680 | ₩12,320 | ₩13,400 | +3.88% | 108.6만 |
|---|
| 2026.03.10 | ₩11,150 | ₩13,000 | ₩10,650 | ₩12,860 | +15.34% | 124.7만 |
|---|
| 2026.03.09 | ₩10,760 | ₩11,370 | ₩10,100 | ₩10,450 | -2.88% | 92.5만 |
|---|
| 2026.03.06 | ₩8,670 | ₩11,400 | ₩8,660 | ₩11,050 | +27.45% | 346.3만 |
|---|
| 2026.03.05 | ₩8,180 | ₩8,960 | ₩8,000 | ₩8,770 | +7.21% | 54.8만 |
|---|
| 2026.03.04 | ₩7,930 | ₩8,580 | ₩7,800 | ₩7,950 | +0.25% | 65.2만 |
|---|
| 2026.03.03 | ₩8,600 | ₩8,850 | ₩8,260 | ₩8,260 | -3.95% | 40.2만 |
|---|
| 2026.02.27 | ₩8,810 | ₩9,110 | ₩8,720 | ₩8,930 | +1.36% | 26만 |
|---|
| 2026.02.26 | ₩8,960 | ₩9,110 | ₩8,680 | ₩8,930 | -0.33% | 28.8만 |
|---|
| 2026.02.25 | ₩9,080 | ₩9,420 | ₩8,790 | ₩8,930 | -1.65% | 37.8만 |
|---|
| 2026.02.24 | ₩8,830 | ₩9,260 | ₩8,640 | ₩9,100 | +3.06% | 42.1만 |
|---|
| 2026.02.23 | ₩8,830 | ₩8,980 | ₩8,650 | ₩8,870 | +0.45% | 24.6만 |
|---|
| 2026.02.20 | ₩9,000 | ₩9,000 | ₩8,650 | ₩8,830 | -1.89% | 22.5만 |
|---|
| 2026.02.19 | ₩8,650 | ₩9,070 | ₩8,650 | ₩9,000 | +4.05% | 40.8만 |
|---|
| 2026.02.13 | ₩8,770 | ₩8,780 | ₩8,460 | ₩8,650 | -1.37% | 21.4만 |
|---|
| 2026.02.12 | ₩8,620 | ₩8,900 | ₩8,520 | ₩8,860 | +2.78% | 28.5만 |
|---|
| 2026.02.11 | ₩8,850 | ₩9,100 | ₩8,500 | ₩8,620 | -2.60% | 48.9만 |
|---|
| 2026.02.10 | ₩8,450 | ₩8,640 | ₩8,360 | ₩8,590 | +1.66% | 28만 |
|---|
| 2026.02.09 | ₩8,020 | ₩8,520 | ₩8,020 | ₩8,450 | +5.36% | 28.4만 |
|---|
| 2026.02.06 | ₩8,010 | ₩8,210 | ₩7,780 | ₩8,010 | 0.00% | 31.9만 |
|---|
| 2026.02.05 | ₩8,320 | ₩8,730 | ₩8,270 | ₩8,430 | +1.32% | 36.3만 |
|---|
| 2026.02.04 | ₩7,870 | ₩8,900 | ₩7,790 | ₩8,430 | +7.12% | 69.4만 |
|---|
| 2026.02.03 | ₩7,620 | ₩8,090 | ₩7,620 | ₩8,050 | +5.64% | 27.9만 |
|---|
| 2026.02.02 | ₩7,900 | ₩8,020 | ₩7,510 | ₩7,600 | -3.80% | 31.3만 |
|---|
| 2026.01.30 | ₩8,390 | ₩8,440 | ₩7,900 | ₩7,960 | -5.13% | 38.9만 |
|---|
| 2026.01.29 | ₩7,990 | ₩8,600 | ₩7,780 | ₩8,390 | +5.01% | 52.9만 |
|---|
| 2026.01.28 | ₩7,400 | ₩8,400 | ₩7,400 | ₩7,990 | +7.97% | 85.3만 |
|---|
| 2026.01.27 | ₩7,340 | ₩7,490 | ₩7,090 | ₩7,350 | +0.14% | 28.6만 |
|---|
| 2026.01.26 | ₩7,350 | ₩7,440 | ₩7,120 | ₩7,270 | -1.09% | 30.3만 |
|---|
| 2026.01.23 | ₩7,270 | ₩7,380 | ₩7,080 | ₩7,350 | +1.10% | 35.6만 |
|---|
| 2026.01.22 | ₩7,160 | ₩7,320 | ₩6,960 | ₩7,270 | +1.54% | 36만 |
|---|
| 2026.01.21 | ₩7,200 | ₩7,320 | ₩6,950 | ₩7,130 | -0.97% | 51.2만 |
|---|
| 2026.01.20 | ₩7,620 | ₩7,690 | ₩7,220 | ₩7,270 | -4.59% | 48.7만 |
|---|
| 2026.01.19 | ₩8,000 | ₩8,000 | ₩7,520 | ₩7,590 | -5.13% | 27.7만 |
|---|
| 2026.01.16 | ₩8,000 | ₩8,040 | ₩7,740 | ₩7,990 | -0.13% | 30.6만 |
|---|
| 2026.01.15 | ₩8,200 | ₩8,580 | ₩8,040 | ₩8,060 | -1.71% | 34.1만 |
|---|
| 2026.01.14 | ₩8,180 | ₩8,400 | ₩7,970 | ₩8,190 | +0.12% | 34.4만 |
|---|
| 2026.01.13 | ₩8,670 | ₩8,750 | ₩7,690 | ₩8,170 | -5.77% | 75.7만 |
|---|
| 2026.01.12 | ₩9,040 | ₩9,050 | ₩8,460 | ₩8,670 | -4.09% | 48.9만 |
|---|
| 2026.01.09 | ₩8,240 | ₩9,480 | ₩8,240 | ₩9,040 | +9.71% | 98.2만 |
|---|
| 2026.01.08 | ₩8,400 | ₩8,840 | ₩8,150 | ₩8,240 | -1.90% | 51.4만 |
|---|
| 2026.01.07 | ₩9,360 | ₩9,360 | ₩8,300 | ₩8,400 | -10.26% | 71.4만 |
|---|
| 2026.01.06 | ₩9,120 | ₩9,370 | ₩8,880 | ₩9,250 | +1.43% | 39.4만 |
|---|
| 2026.01.05 | ₩8,710 | ₩9,230 | ₩8,550 | ₩9,120 | +4.71% | 58.2만 |
|---|
| 2026.01.02 | ₩8,200 | ₩9,100 | ₩8,010 | ₩8,740 | +6.59% | 53.7만 |
|---|
| 2025.12.30 | ₩7,810 | ₩8,340 | ₩7,700 | ₩8,200 | +4.99% | 36.2만 |
|---|
| 2025.12.29 | ₩7,490 | ₩8,050 | ₩7,400 | ₩7,850 | +4.81% | 33.2만 |
|---|
| 2025.12.26 | ₩7,400 | ₩7,540 | ₩7,220 | ₩7,490 | +1.22% | 34.1만 |
|---|
| 2025.12.24 | ₩7,450 | ₩7,540 | ₩7,330 | ₩7,440 | -0.13% | 24.9만 |
|---|
| 2025.12.23 | ₩7,560 | ₩7,640 | ₩7,330 | ₩7,410 | -1.98% | 18.8만 |
|---|
| 2025.12.22 | ₩8,230 | ₩8,270 | ₩7,410 | ₩7,580 | -7.90% | 53.9만 |
|---|
| 2025.12.19 | ₩7,550 | ₩8,300 | ₩7,400 | ₩8,270 | +9.54% | 62.3만 |
|---|
| 2025.12.18 | ₩7,390 | ₩7,590 | ₩7,210 | ₩7,400 | +0.14% | 14.7만 |
|---|
| 2025.12.17 | ₩7,330 | ₩7,440 | ₩7,120 | ₩7,400 | +0.95% | 19.6만 |
|---|
| 2025.12.16 | ₩7,490 | ₩7,490 | ₩7,160 | ₩7,260 | -3.07% | 18.9만 |
|---|
| 2025.12.15 | ₩7,320 | ₩7,600 | ₩7,290 | ₩7,500 | +2.46% | 19.2만 |
|---|
| 2025.12.12 | ₩7,460 | ₩7,510 | ₩7,250 | ₩7,400 | -0.80% | 13.7만 |
|---|
| 2025.12.11 | ₩7,310 | ₩7,540 | ₩7,240 | ₩7,450 | +1.92% | 19만 |
|---|
| 2025.12.10 | ₩7,450 | ₩7,450 | ₩7,280 | ₩7,300 | -2.01% | 8.6만 |
|---|
| 2025.12.09 | ₩7,470 | ₩7,650 | ₩7,340 | ₩7,400 | -0.94% | 13.6만 |
|---|
| 2025.12.08 | ₩7,390 | ₩7,540 | ₩7,240 | ₩7,460 | +0.95% | 11.7만 |
|---|
| 2025.12.05 | ₩7,310 | ₩7,490 | ₩7,160 | ₩7,330 | +0.27% | 23만 |
|---|
| 2025.12.04 | ₩7,380 | ₩7,500 | ₩7,190 | ₩7,420 | +0.54% | 17만 |
|---|
| 2025.12.03 | ₩7,400 | ₩7,630 | ₩7,310 | ₩7,310 | -1.22% | 18.8만 |
|---|
| 2025.12.02 | ₩7,220 | ₩7,480 | ₩7,180 | ₩7,450 | +3.19% | 15.8만 |
|---|
| 2025.12.01 | ₩7,400 | ₩7,530 | ₩7,140 | ₩7,200 | -2.70% | 20.3만 |
|---|
| 2025.11.28 | ₩7,470 | ₩7,590 | ₩7,300 | ₩7,400 | -0.94% | 12.4만 |
|---|
| 2025.11.27 | ₩7,340 | ₩7,480 | ₩7,250 | ₩7,430 | +1.23% | 24.1만 |
|---|
| 2025.11.26 | ₩7,190 | ₩7,440 | ₩7,110 | ₩7,340 | +2.09% | 22.5만 |
|---|
| 2025.11.25 | ₩7,260 | ₩7,310 | ₩7,100 | ₩7,190 | -0.96% | 11.3만 |
|---|
| 2025.11.24 | ₩7,220 | ₩7,460 | ₩7,060 | ₩7,180 | -0.55% | 19.4만 |
|---|
| 2025.11.21 | ₩7,280 | ₩7,380 | ₩7,150 | ₩7,220 | -0.82% | 19만 |
|---|
| 2025.11.20 | ₩7,420 | ₩7,500 | ₩7,280 | ₩7,450 | +0.40% | 14.5만 |
|---|
| 2025.11.19 | ₩7,530 | ₩7,600 | ₩7,330 | ₩7,410 | -1.59% | 19.5만 |
|---|
| 2025.11.18 | ₩7,810 | ₩7,810 | ₩7,430 | ₩7,540 | -3.46% | 18.9만 |
|---|
| 2025.11.17 | ₩7,770 | ₩7,940 | ₩7,320 | ₩7,810 | +0.51% | 40.7만 |
|---|
| 2025.11.14 | ₩7,590 | ₩7,910 | ₩7,400 | ₩7,790 | +2.64% | 18만 |
|---|
| 2025.11.13 | ₩7,760 | ₩7,870 | ₩7,540 | ₩7,700 | -0.77% | 21.4만 |
|---|
| 2025.11.12 | ₩7,640 | ₩7,920 | ₩7,470 | ₩7,760 | +1.57% | 37.5만 |
|---|
| 2025.11.11 | ₩8,060 | ₩8,220 | ₩7,600 | ₩7,640 | -5.21% | 48.2만 |
|---|
| 2025.11.10 | ₩8,920 | ₩8,920 | ₩7,910 | ₩8,000 | -10.31% | 85만 |
|---|
| 2025.11.07 | ₩9,750 | ₩9,750 | ₩8,820 | ₩8,940 | -8.31% | 66.1만 |
|---|
| 2025.11.06 | ₩8,790 | ₩9,890 | ₩8,790 | ₩9,790 | +11.38% | 167.9만 |
|---|
| 2025.11.05 | ₩8,770 | ₩8,810 | ₩8,200 | ₩8,500 | -3.08% | 32.6만 |
|---|
| 2025.11.04 | ₩8,730 | ₩8,930 | ₩8,580 | ₩8,870 | +1.60% | 27.7만 |
|---|
| 2025.11.03 | ₩8,540 | ₩8,860 | ₩8,490 | ₩8,730 | +2.22% | 27.9만 |
|---|
| 2025.10.31 | ₩8,380 | ₩8,690 | ₩8,270 | ₩8,540 | +1.91% | 22만 |
|---|
| 2025.10.30 | ₩8,830 | ₩8,860 | ₩8,300 | ₩8,350 | -5.44% | 37.7만 |
|---|
| 2025.10.29 | ₩8,650 | ₩8,950 | ₩8,550 | ₩8,880 | +2.66% | 29.1만 |
|---|
| 2025.10.28 | ₩8,370 | ₩8,700 | ₩8,260 | ₩8,650 | +3.35% | 36만 |
|---|
| 2025.10.27 | ₩8,200 | ₩8,550 | ₩8,070 | ₩8,370 | +2.07% | 32.4만 |
|---|
| 2025.10.24 | ₩7,990 | ₩8,380 | ₩7,880 | ₩8,240 | +3.13% | 29.6만 |
|---|
| 2025.10.23 | ₩7,800 | ₩8,000 | ₩7,665 | ₩7,900 | +1.28% | 17.7만 |
|---|
| 2025.10.22 | ₩7,770 | ₩8,030 | ₩7,560 | ₩7,990 | +2.83% | 29만 |
|---|
| 2025.10.21 | ₩7,270 | ₩7,900 | ₩7,270 | ₩7,800 | +7.29% | 37.6만 |
|---|
| 2025.10.20 | ₩7,400 | ₩7,400 | ₩7,150 | ₩7,270 | -1.76% | 13.6만 |
|---|
| 2025.10.17 | ₩7,580 | ₩7,690 | ₩7,200 | ₩7,400 | -2.37% | 24.5만 |
|---|
| 2025.10.16 | ₩7,360 | ₩7,550 | ₩7,250 | ₩7,540 | +2.45% | 22.3만 |
|---|
| 2025.10.15 | ₩7,270 | ₩7,380 | ₩7,180 | ₩7,370 | +1.38% | 11만 |
|---|
| 2025.10.14 | ₩7,490 | ₩7,680 | ₩7,090 | ₩7,280 | -2.80% | 24.8만 |
|---|
| 2025.10.13 | ₩7,010 | ₩7,500 | ₩7,000 | ₩7,470 | +6.56% | 24.6만 |
|---|
| 2025.10.10 | ₩7,410 | ₩7,520 | ₩7,130 | ₩7,180 | -3.10% | 21.5만 |
|---|