시장 데이터를 불러오는 중
전체 종목
에스에이티 과거 주가
060540.KQ · KOSDAQ
주요 제품·사업: 교통관련장비(고정식축중기, 이동식축중기 등)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
060540.KQ · KOSDAQ
주요 제품·사업: 교통관련장비(고정식축중기, 이동식축중기 등)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,331 | ₩1,339 | ₩1,290 | ₩1,319 | -0.90% | 1.4만 |
| 2026.10.07 | ₩1,345 | ₩1,345 | ₩1,317 | ₩1,331 | -1.04% | 1.4만 |
| 2026.10.06 | ₩1,345 | ₩1,345 | ₩1,318 | ₩1,330 | -1.12% | 1.4만 |
| 2026.10.02 | ₩1,345 | ₩1,349 | ₩1,315 | ₩1,332 | -0.97% | 1.2만 |
| 2026.10.01 | ₩1,349 | ₩1,349 | ₩1,320 | ₩1,337 | -0.89% | 2.7만 |
| 2026.09.30 | ₩1,348 | ₩1,348 | ₩1,317 | ₩1,339 | -0.67% | 3.9만 |
| 2026.09.29 | ₩1,330 | ₩1,363 | ₩1,300 | ₩1,348 | +1.35% | 6.4만 |
| 2026.09.28 | ₩1,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,314 |
| ₩1,365 |
| -1.44% |
| 3.5만 |
| 2026.09.23 | ₩1,396 | ₩1,396 | ₩1,351 | ₩1,385 | -0.79% | 10.7만 |
|---|
| 2026.09.22 | ₩1,396 | ₩1,413 | ₩1,381 | ₩1,400 | +0.29% | 3.1만 |
|---|
| 2026.09.21 | ₩1,455 | ₩1,455 | ₩1,381 | ₩1,408 | -3.23% | 4.1만 |
|---|
| 2026.09.18 | ₩1,441 | ₩1,467 | ₩1,437 | ₩1,462 | +1.46% | 7.2만 |
|---|
| 2026.09.17 | ₩1,470 | ₩1,470 | ₩1,445 | ₩1,461 | -0.61% | 7만 |
|---|
| 2026.09.16 | ₩1,456 | ₩1,480 | ₩1,423 | ₩1,473 | +1.17% | 12.3만 |
|---|
| 2026.09.15 | ₩1,457 | ₩1,473 | ₩1,440 | ₩1,470 | +0.89% | 11.3만 |
|---|
| 2026.09.14 | ₩1,426 | ₩1,469 | ₩1,420 | ₩1,457 | +2.17% | 9.9만 |
|---|
| 2026.09.11 | ₩1,413 | ₩1,444 | ₩1,405 | ₩1,441 | +1.98% | 11만 |
|---|
| 2026.09.10 | ₩1,386 | ₩1,416 | ₩1,376 | ₩1,413 | +1.95% | 10.7만 |
|---|
| 2026.09.09 | ₩1,376 | ₩1,389 | ₩1,364 | ₩1,386 | +0.73% | 7.9만 |
|---|
| 2026.09.08 | ₩1,356 | ₩1,382 | ₩1,341 | ₩1,376 | +1.47% | 8.2만 |
|---|
| 2026.09.07 | ₩1,374 | ₩1,374 | ₩1,309 | ₩1,356 | -1.31% | 4.5만 |
|---|
| 2026.09.04 | ₩1,312 | ₩1,380 | ₩1,312 | ₩1,374 | +4.73% | 9.7만 |
|---|
| 2026.09.03 | ₩1,291 | ₩1,329 | ₩1,281 | ₩1,329 | +2.94% | 7.9만 |
|---|
| 2026.09.02 | ₩1,302 | ₩1,316 | ₩1,288 | ₩1,291 | -0.84% | 1.5만 |
|---|
| 2026.09.01 | ₩1,265 | ₩1,320 | ₩1,265 | ₩1,320 | +4.35% | 10.6만 |
|---|
| 2026.08.31 | ₩1,305 | ₩1,331 | ₩1,289 | ₩1,305 | 0.00% | 2.3만 |
|---|
| 2026.08.28 | ₩1,253 | ₩1,339 | ₩1,245 | ₩1,305 | +4.15% | 14.4만 |
|---|
| 2026.08.27 | ₩1,228 | ₩1,255 | ₩1,225 | ₩1,248 | +1.63% | 6.6만 |
|---|
| 2026.08.26 | ₩1,229 | ₩1,234 | ₩1,204 | ₩1,228 | -0.08% | 1.7만 |
|---|
| 2026.08.25 | ₩1,171 | ₩1,231 | ₩1,154 | ₩1,229 | +4.95% | 8.1만 |
|---|
| 2026.08.24 | ₩1,170 | ₩1,195 | ₩1,160 | ₩1,171 | +0.09% | 6만 |
|---|
| 2026.08.21 | ₩1,160 | ₩1,179 | ₩1,160 | ₩1,170 | +0.86% | 8.6만 |
|---|
| 2026.08.20 | ₩1,162 | ₩1,184 | ₩1,161 | ₩1,170 | +0.69% | 4.4만 |
|---|
| 2026.08.19 | ₩1,185 | ₩1,195 | ₩1,171 | ₩1,172 | -1.10% | 5.2만 |
|---|
| 2026.08.18 | ₩1,195 | ₩1,195 | ₩1,166 | ₩1,173 | -1.84% | 5.3만 |
|---|
| 2026.08.14 | ₩1,174 | ₩1,198 | ₩1,160 | ₩1,198 | +2.04% | 12.8만 |
|---|
| 2026.08.13 | ₩1,184 | ₩1,189 | ₩1,161 | ₩1,174 | -0.84% | 1.7만 |
|---|
| 2026.08.12 | ₩1,164 | ₩1,200 | ₩1,114 | ₩1,177 | +1.12% | 4.7만 |
|---|
| 2026.08.11 | ₩1,149 | ₩1,179 | ₩1,149 | ₩1,174 | +2.18% | 1.8만 |
|---|
| 2026.08.10 | ₩1,139 | ₩1,159 | ₩1,111 | ₩1,159 | +1.76% | 2.5만 |
|---|
| 2026.08.07 | ₩1,118 | ₩1,200 | ₩1,106 | ₩1,139 | +1.88% | 2.9만 |
|---|
| 2026.08.06 | ₩1,132 | ₩1,139 | ₩1,111 | ₩1,128 | -0.35% | 1만 |
|---|
| 2026.08.05 | ₩1,115 | ₩1,129 | ₩1,100 | ₩1,120 | +0.45% | 9.1천 |
|---|
| 2026.08.04 | ₩1,087 | ₩1,100 | ₩1,055 | ₩1,100 | +1.20% | 2.2만 |
|---|
| 2026.08.03 | ₩1,075 | ₩1,095 | ₩1,050 | ₩1,075 | 0.00% | 2만 |
|---|
| 2026.07.31 | ₩1,043 | ₩1,075 | ₩1,023 | ₩1,075 | +3.07% | 11만 |
|---|
| 2026.07.30 | ₩1,050 | ₩1,064 | ₩1,007 | ₩1,011 | -3.71% | 5.3만 |
|---|
| 2026.07.29 | ₩1,100 | ₩1,124 | ₩989 | ₩1,020 | -7.27% | 10.1만 |
|---|
| 2026.07.28 | ₩1,163 | ₩1,167 | ₩1,085 | ₩1,100 | -5.42% | 4.2만 |
|---|
| 2026.07.27 | ₩1,180 | ₩1,180 | ₩1,095 | ₩1,163 | -1.44% | 6.9만 |
|---|
| 2026.07.24 | ₩1,182 | ₩1,215 | ₩1,167 | ₩1,180 | -0.17% | 15.2만 |
|---|
| 2026.07.23 | ₩1,102 | ₩1,206 | ₩1,102 | ₩1,190 | +7.99% | 32.7만 |
|---|
| 2026.07.22 | ₩1,058 | ₩1,108 | ₩1,044 | ₩1,102 | +4.16% | 8.1만 |
|---|
| 2026.07.21 | ₩1,043 | ₩1,050 | ₩1,020 | ₩1,049 | +0.58% | 1.9만 |
|---|
| 2026.07.20 | ₩1,070 | ₩1,070 | ₩1,043 | ₩1,043 | -2.52% | 9천 |
|---|
| 2026.07.16 | ₩1,087 | ₩1,087 | ₩1,067 | ₩1,070 | -1.56% | 2만 |
|---|
| 2026.07.15 | ₩1,060 | ₩1,095 | ₩1,060 | ₩1,088 | +2.64% | 1.2만 |
|---|
| 2026.07.14 | ₩1,050 | ₩1,070 | ₩1,014 | ₩1,070 | +1.90% | 6.5만 |
|---|
| 2026.07.13 | ₩1,102 | ₩1,110 | ₩1,046 | ₩1,050 | -4.72% | 2.3만 |
|---|
| 2026.07.10 | ₩1,058 | ₩1,114 | ₩1,043 | ₩1,102 | +4.16% | 2.8만 |
|---|
| 2026.07.09 | ₩1,030 | ₩1,056 | ₩1,030 | ₩1,048 | +1.75% | 2.4만 |
|---|
| 2026.07.08 | ₩1,056 | ₩1,064 | ₩1,026 | ₩1,057 | +0.09% | 4.8만 |
|---|
| 2026.07.07 | ₩1,069 | ₩1,085 | ₩1,035 | ₩1,056 | -1.22% | 4.2만 |
|---|
| 2026.07.06 | ₩1,080 | ₩1,090 | ₩1,047 | ₩1,059 | -1.94% | 1.1만 |
|---|
| 2026.07.03 | ₩1,045 | ₩1,080 | ₩1,037 | ₩1,070 | +2.39% | 3만 |
|---|
| 2026.07.02 | ₩1,100 | ₩1,100 | ₩1,059 | ₩1,065 | -3.18% | 7.7만 |
|---|
| 2026.07.01 | ₩1,106 | ₩1,119 | ₩1,066 | ₩1,116 | +0.90% | 10.2만 |
|---|
| 2026.06.30 | ₩1,090 | ₩1,122 | ₩1,041 | ₩1,116 | +2.39% | 8.5만 |
|---|
| 2026.06.29 | ₩1,027 | ₩1,094 | ₩1,022 | ₩1,090 | +6.13% | 6.7만 |
|---|
| 2026.06.26 | ₩1,065 | ₩1,065 | ₩1,000 | ₩1,027 | -3.57% | 9.4만 |
|---|
| 2026.06.25 | ₩1,119 | ₩1,119 | ₩1,055 | ₩1,055 | -5.72% | 10만 |
|---|
| 2026.06.24 | ₩1,237 | ₩1,237 | ₩1,080 | ₩1,126 | -8.97% | 46.5만 |
|---|
| 2026.06.23 | ₩1,190 | ₩1,190 | ₩1,110 | ₩1,124 | -5.55% | 25.1만 |
|---|
| 2026.06.22 | ₩1,216 | ₩1,216 | ₩1,166 | ₩1,190 | -2.14% | 11.6만 |
|---|
| 2026.06.19 | ₩1,230 | ₩1,235 | ₩1,157 | ₩1,217 | -1.06% | 7.6만 |
|---|
| 2026.06.18 | ₩1,244 | ₩1,252 | ₩1,223 | ₩1,240 | -0.32% | 2.4만 |
|---|
| 2026.06.17 | ₩1,260 | ₩1,260 | ₩1,237 | ₩1,243 | -1.35% | 3.6만 |
|---|
| 2026.06.16 | ₩1,265 | ₩1,265 | ₩1,235 | ₩1,253 | -0.95% | 2.2만 |
|---|
| 2026.06.15 | ₩1,274 | ₩1,286 | ₩1,252 | ₩1,256 | -1.41% | 3.2만 |
|---|
| 2026.06.12 | ₩1,258 | ₩1,290 | ₩1,252 | ₩1,274 | +1.27% | 2.6만 |
|---|
| 2026.06.11 | ₩1,258 | ₩1,267 | ₩1,211 | ₩1,266 | +0.64% | 2.1만 |
|---|
| 2026.06.10 | ₩1,234 | ₩1,260 | ₩1,214 | ₩1,258 | +1.94% | 427 |
|---|
| 2026.06.09 | ₩1,239 | ₩1,259 | ₩1,216 | ₩1,244 | +0.40% | 4.3만 |
|---|
| 2026.06.08 | ₩1,220 | ₩1,269 | ₩1,220 | ₩1,247 | +2.21% | 2.6만 |
|---|
| 2026.06.05 | ₩1,271 | ₩1,309 | ₩1,257 | ₩1,294 | +1.81% | 5.3만 |
|---|
| 2026.06.04 | ₩1,290 | ₩1,310 | ₩1,280 | ₩1,305 | +1.16% | 3.2만 |
|---|
| 2026.06.02 | ₩1,301 | ₩1,313 | ₩1,258 | ₩1,298 | -0.23% | 3.3만 |
|---|
| 2026.06.01 | ₩1,354 | ₩1,356 | ₩1,237 | ₩1,301 | -3.91% | 8.8만 |
|---|
| 2026.05.29 | ₩1,358 | ₩1,370 | ₩1,320 | ₩1,354 | -0.29% | 6만 |
|---|
| 2026.05.28 | ₩1,336 | ₩1,365 | ₩1,326 | ₩1,357 | +1.57% | 9.6만 |
|---|
| 2026.05.27 | ₩1,419 | ₩1,419 | ₩1,339 | ₩1,340 | -5.57% | 16.6만 |
|---|
| 2026.05.26 | ₩1,473 | ₩1,494 | ₩1,418 | ₩1,419 | -3.67% | 7.4만 |
|---|
| 2026.05.22 | ₩1,421 | ₩1,490 | ₩1,421 | ₩1,474 | +3.73% | 16.6만 |
|---|
| 2026.05.21 | ₩1,393 | ₩1,479 | ₩1,393 | ₩1,428 | +2.51% | 12.9만 |
|---|
| 2026.05.20 | ₩1,463 | ₩1,485 | ₩1,365 | ₩1,412 | -3.49% | 9.2만 |
|---|
| 2026.05.19 | ₩1,457 | ₩1,482 | ₩1,421 | ₩1,463 | +0.41% | 16.1만 |
|---|
| 2026.05.18 | ₩1,415 | ₩1,470 | ₩1,411 | ₩1,457 | +2.97% | 32.4만 |
|---|
| 2026.05.15 | ₩1,388 | ₩1,465 | ₩1,388 | ₩1,413 | +1.80% | 41.1만 |
|---|
| 2026.05.14 | ₩1,346 | ₩1,388 | ₩1,335 | ₩1,388 | +3.12% | 14만 |
|---|
| 2026.05.13 | ₩1,363 | ₩1,375 | ₩1,333 | ₩1,367 | +0.29% | 5.3만 |
|---|
| 2026.05.12 | ₩1,375 | ₩1,375 | ₩1,339 | ₩1,363 | -0.87% | 8.5만 |
|---|
| 2026.05.11 | ₩1,410 | ₩1,423 | ₩1,362 | ₩1,374 | -2.55% | 7.9만 |
|---|
| 2026.05.08 | ₩1,402 | ₩1,434 | ₩1,376 | ₩1,410 | +0.57% | 11.5만 |
|---|
| 2026.05.07 | ₩1,353 | ₩1,425 | ₩1,349 | ₩1,402 | +3.62% | 11.1만 |
|---|
| 2026.05.06 | ₩1,380 | ₩1,380 | ₩1,327 | ₩1,340 | -2.90% | 11.5만 |
|---|
| 2026.05.04 | ₩1,387 | ₩1,388 | ₩1,374 | ₩1,380 | -0.50% | 3.7만 |
|---|
| 2026.04.30 | ₩1,406 | ₩1,415 | ₩1,317 | ₩1,387 | -1.35% | 7.5만 |
|---|
| 2026.04.29 | ₩1,391 | ₩1,406 | ₩1,380 | ₩1,406 | +1.08% | 2.7만 |
|---|
| 2026.04.28 | ₩1,390 | ₩1,415 | ₩1,387 | ₩1,405 | +1.08% | 3.5만 |
|---|
| 2026.04.27 | ₩1,403 | ₩1,417 | ₩1,400 | ₩1,403 | 0.00% | 6만 |
|---|
| 2026.04.24 | ₩1,374 | ₩1,404 | ₩1,364 | ₩1,403 | +2.11% | 9만 |
|---|
| 2026.04.23 | ₩1,390 | ₩1,398 | ₩1,362 | ₩1,374 | -1.15% | 7.4만 |
|---|
| 2026.04.22 | ₩1,388 | ₩1,398 | ₩1,360 | ₩1,398 | +0.72% | 6만 |
|---|
| 2026.04.21 | ₩1,406 | ₩1,420 | ₩1,380 | ₩1,380 | -1.85% | 8만 |
|---|
| 2026.04.20 | ₩1,375 | ₩1,399 | ₩1,353 | ₩1,396 | +1.53% | 9.5만 |
|---|
| 2026.04.17 | ₩1,351 | ₩1,362 | ₩1,338 | ₩1,362 | +0.81% | 5.1만 |
|---|
| 2026.04.16 | ₩1,323 | ₩1,355 | ₩1,323 | ₩1,351 | +2.12% | 7.9만 |
|---|
| 2026.04.15 | ₩1,344 | ₩1,344 | ₩1,320 | ₩1,334 | -0.74% | 7.8만 |
|---|
| 2026.04.14 | ₩1,313 | ₩1,335 | ₩1,306 | ₩1,332 | +1.45% | 12.4만 |
|---|
| 2026.04.13 | ₩1,292 | ₩1,318 | ₩1,284 | ₩1,310 | +1.39% | 9.9만 |
|---|
| 2026.04.10 | ₩1,275 | ₩1,303 | ₩1,273 | ₩1,303 | +2.20% | 4만 |
|---|
| 2026.04.09 | ₩1,283 | ₩1,283 | ₩1,275 | ₩1,275 | -0.62% | 1.6만 |
|---|
| 2026.04.08 | ₩1,255 | ₩1,301 | ₩1,254 | ₩1,283 | +2.23% | 3.8만 |
|---|
| 2026.04.07 | ₩1,277 | ₩1,280 | ₩1,254 | ₩1,254 | -1.80% | 4.3만 |
|---|
| 2026.04.06 | ₩1,287 | ₩1,320 | ₩1,265 | ₩1,277 | -0.78% | 4.3만 |
|---|
| 2026.04.03 | ₩1,270 | ₩1,277 | ₩1,260 | ₩1,275 | +0.39% | 2.4만 |
|---|
| 2026.04.02 | ₩1,290 | ₩1,302 | ₩1,257 | ₩1,259 | -2.40% | 7.6만 |
|---|
| 2026.04.01 | ₩1,263 | ₩1,291 | ₩1,260 | ₩1,290 | +2.14% | 7.7만 |
|---|
| 2026.03.31 | ₩1,270 | ₩1,281 | ₩1,252 | ₩1,252 | -1.42% | 5.3만 |
|---|
| 2026.03.30 | ₩1,274 | ₩1,298 | ₩1,264 | ₩1,281 | +0.55% | 20.6만 |
|---|
| 2026.03.27 | ₩1,290 | ₩1,314 | ₩1,271 | ₩1,311 | +1.63% | 2.3만 |
|---|
| 2026.03.26 | ₩1,291 | ₩1,320 | ₩1,284 | ₩1,291 | 0.00% | 3.5만 |
|---|
| 2026.03.25 | ₩1,276 | ₩1,294 | ₩1,268 | ₩1,291 | +1.18% | 4.5만 |
|---|
| 2026.03.24 | ₩1,300 | ₩1,312 | ₩1,270 | ₩1,273 | -2.08% | 4.4만 |
|---|
| 2026.03.23 | ₩1,330 | ₩1,330 | ₩1,279 | ₩1,304 | -1.95% | 4.4만 |
|---|
| 2026.03.20 | ₩1,290 | ₩1,334 | ₩1,265 | ₩1,330 | +3.10% | 4.2만 |
|---|
| 2026.03.19 | ₩1,251 | ₩1,296 | ₩1,247 | ₩1,291 | +3.20% | 3.1만 |
|---|
| 2026.03.18 | ₩1,264 | ₩1,276 | ₩1,187 | ₩1,263 | -0.08% | 9.6만 |
|---|
| 2026.03.17 | ₩1,244 | ₩1,288 | ₩1,244 | ₩1,260 | +1.29% | 3.2만 |
|---|
| 2026.03.16 | ₩1,253 | ₩1,277 | ₩1,242 | ₩1,242 | -0.88% | 5.5만 |
|---|
| 2026.03.13 | ₩1,241 | ₩1,288 | ₩1,233 | ₩1,253 | +0.97% | 3.3만 |
|---|
| 2026.03.12 | ₩1,249 | ₩1,259 | ₩1,239 | ₩1,250 | +0.08% | 2.1만 |
|---|
| 2026.03.11 | ₩1,231 | ₩1,323 | ₩1,231 | ₩1,249 | +1.46% | 4만 |
|---|
| 2026.03.10 | ₩1,214 | ₩1,309 | ₩1,211 | ₩1,230 | +1.32% | 2.8만 |
|---|
| 2026.03.09 | ₩1,249 | ₩1,249 | ₩1,190 | ₩1,207 | -3.36% | 6.3만 |
|---|
| 2026.03.06 | ₩1,235 | ₩1,260 | ₩1,235 | ₩1,255 | +1.62% | 2.6만 |
|---|
| 2026.03.05 | ₩1,208 | ₩1,260 | ₩1,208 | ₩1,245 | +3.06% | 6만 |
|---|
| 2026.03.04 | ₩1,251 | ₩1,256 | ₩1,189 | ₩1,192 | -4.72% | 21.5만 |
|---|
| 2026.03.03 | ₩1,266 | ₩1,306 | ₩1,266 | ₩1,270 | +0.32% | 17.6만 |
|---|
| 2026.02.27 | ₩1,339 | ₩1,339 | ₩1,319 | ₩1,319 | -1.49% | 11.5만 |
|---|
| 2026.02.26 | ₩1,379 | ₩1,380 | ₩1,332 | ₩1,340 | -2.83% | 8.6만 |
|---|
| 2026.02.25 | ₩1,390 | ₩1,390 | ₩1,369 | ₩1,379 | -0.79% | 5.2만 |
|---|
| 2026.02.24 | ₩1,368 | ₩1,385 | ₩1,345 | ₩1,380 | +0.88% | 7.2만 |
|---|
| 2026.02.23 | ₩1,332 | ₩1,377 | ₩1,327 | ₩1,368 | +2.70% | 9.1만 |
|---|
| 2026.02.20 | ₩1,342 | ₩1,354 | ₩1,328 | ₩1,332 | -0.75% | 4.9만 |
|---|
| 2026.02.19 | ₩1,333 | ₩1,341 | ₩1,328 | ₩1,341 | +0.60% | 7.7만 |
|---|
| 2026.02.13 | ₩1,368 | ₩1,368 | ₩1,321 | ₩1,328 | -2.92% | 6.3만 |
|---|
| 2026.02.12 | ₩1,322 | ₩1,358 | ₩1,320 | ₩1,356 | +2.57% | 8.5만 |
|---|
| 2026.02.11 | ₩1,325 | ₩1,330 | ₩1,309 | ₩1,322 | -0.23% | 5.7만 |
|---|
| 2026.02.10 | ₩1,329 | ₩1,329 | ₩1,302 | ₩1,324 | -0.38% | 4.9만 |
|---|
| 2026.02.09 | ₩1,299 | ₩1,331 | ₩1,299 | ₩1,302 | +0.23% | 6.6만 |
|---|
| 2026.02.06 | ₩1,324 | ₩1,328 | ₩1,276 | ₩1,299 | -1.89% | 10.2만 |
|---|
| 2026.02.05 | ₩1,354 | ₩1,354 | ₩1,308 | ₩1,324 | -2.22% | 11.3만 |
|---|
| 2026.02.04 | ₩1,355 | ₩1,362 | ₩1,337 | ₩1,354 | -0.07% | 4.7만 |
|---|
| 2026.02.03 | ₩1,317 | ₩1,397 | ₩1,317 | ₩1,350 | +2.51% | 13.2만 |
|---|
| 2026.02.02 | ₩1,317 | ₩1,338 | ₩1,302 | ₩1,316 | -0.08% | 8.5만 |
|---|
| 2026.01.30 | ₩1,349 | ₩1,349 | ₩1,304 | ₩1,317 | -2.37% | 17.5만 |
|---|
| 2026.01.29 | ₩1,400 | ₩1,404 | ₩1,328 | ₩1,349 | -3.64% | 13.6만 |
|---|
| 2026.01.28 | ₩1,370 | ₩1,416 | ₩1,364 | ₩1,386 | +1.17% | 9.5만 |
|---|
| 2026.01.27 | ₩1,402 | ₩1,404 | ₩1,361 | ₩1,364 | -2.71% | 9.9만 |
|---|
| 2026.01.26 | ₩1,401 | ₩1,412 | ₩1,373 | ₩1,402 | +0.07% | 5.8만 |
|---|
| 2026.01.23 | ₩1,451 | ₩1,451 | ₩1,401 | ₩1,401 | -3.45% | 14.8만 |
|---|
| 2026.01.22 | ₩1,460 | ₩1,460 | ₩1,420 | ₩1,442 | -1.23% | 8만 |
|---|
| 2026.01.21 | ₩1,451 | ₩1,451 | ₩1,405 | ₩1,451 | 0.00% | 9.2만 |
|---|
| 2026.01.20 | ₩1,457 | ₩1,470 | ₩1,415 | ₩1,469 | +0.82% | 7.9만 |
|---|
| 2026.01.19 | ₩1,457 | ₩1,475 | ₩1,421 | ₩1,455 | -0.14% | 11.6만 |
|---|
| 2026.01.16 | ₩1,395 | ₩1,462 | ₩1,385 | ₩1,457 | +4.44% | 25.7만 |
|---|
| 2026.01.15 | ₩1,420 | ₩1,420 | ₩1,373 | ₩1,395 | -1.76% | 7.2만 |
|---|
| 2026.01.14 | ₩1,396 | ₩1,427 | ₩1,394 | ₩1,419 | +1.65% | 5.7만 |
|---|
| 2026.01.13 | ₩1,400 | ₩1,431 | ₩1,376 | ₩1,405 | +0.36% | 8.2만 |
|---|
| 2026.01.12 | ₩1,414 | ₩1,414 | ₩1,362 | ₩1,384 | -2.12% | 5.7만 |
|---|
| 2026.01.09 | ₩1,359 | ₩1,430 | ₩1,337 | ₩1,365 | +0.44% | 8.7만 |
|---|
| 2026.01.08 | ₩1,402 | ₩1,407 | ₩1,315 | ₩1,359 | -3.07% | 25만 |
|---|
| 2026.01.07 | ₩1,438 | ₩1,471 | ₩1,402 | ₩1,407 | -2.16% | 24만 |
|---|
| 2026.01.06 | ₩1,400 | ₩1,460 | ₩1,385 | ₩1,458 | +4.14% | 29.4만 |
|---|
| 2026.01.05 | ₩1,455 | ₩1,618 | ₩1,399 | ₩1,412 | -2.96% | 283.2만 |
|---|
| 2026.01.02 | ₩1,367 | ₩1,446 | ₩1,362 | ₩1,430 | +4.61% | 69.7만 |
|---|
| 2025.12.30 | ₩1,351 | ₩1,364 | ₩1,309 | ₩1,361 | +0.74% | 12.1만 |
|---|
| 2025.12.29 | ₩1,349 | ₩1,360 | ₩1,339 | ₩1,351 | +0.15% | 5.1만 |
|---|
| 2025.12.26 | ₩1,358 | ₩1,370 | ₩1,333 | ₩1,348 | -0.74% | 4.6만 |
|---|
| 2025.12.24 | ₩1,370 | ₩1,375 | ₩1,353 | ₩1,358 | -0.88% | 5.5만 |
|---|
| 2025.12.23 | ₩1,360 | ₩1,374 | ₩1,351 | ₩1,364 | +0.29% | 3.8만 |
|---|
| 2025.12.22 | ₩1,361 | ₩1,392 | ₩1,345 | ₩1,362 | +0.07% | 21.2만 |
|---|
| 2025.12.19 | ₩1,304 | ₩1,382 | ₩1,297 | ₩1,358 | +4.14% | 24.4만 |
|---|
| 2025.12.18 | ₩1,273 | ₩1,304 | ₩1,273 | ₩1,304 | +2.44% | 5.2만 |
|---|
| 2025.12.17 | ₩1,263 | ₩1,286 | ₩1,260 | ₩1,273 | +0.79% | 9.7만 |
|---|
| 2025.12.16 | ₩1,295 | ₩1,418 | ₩1,252 | ₩1,263 | -2.47% | 68.8만 |
|---|
| 2025.12.15 | ₩1,295 | ₩1,299 | ₩1,278 | ₩1,295 | 0.00% | 2.9만 |
|---|
| 2025.12.12 | ₩1,287 | ₩1,314 | ₩1,287 | ₩1,296 | +0.70% | 1.1만 |
|---|
| 2025.12.11 | ₩1,277 | ₩1,300 | ₩1,276 | ₩1,288 | +0.86% | 1.2만 |
|---|
| 2025.12.10 | ₩1,285 | ₩1,295 | ₩1,269 | ₩1,277 | -0.62% | 5.7만 |
|---|
| 2025.12.09 | ₩1,304 | ₩1,312 | ₩1,286 | ₩1,299 | -0.38% | 1.8만 |
|---|
| 2025.12.08 | ₩1,313 | ₩1,314 | ₩1,293 | ₩1,303 | -0.76% | 2.7만 |
|---|
| 2025.12.05 | ₩1,306 | ₩1,307 | ₩1,284 | ₩1,306 | 0.00% | 2.4만 |
|---|
| 2025.12.04 | ₩1,308 | ₩1,318 | ₩1,296 | ₩1,307 | -0.08% | 3.9만 |
|---|
| 2025.12.03 | ₩1,318 | ₩1,318 | ₩1,299 | ₩1,309 | -0.68% | 1.5만 |
|---|
| 2025.12.02 | ₩1,300 | ₩1,315 | ₩1,289 | ₩1,306 | +0.46% | 2.5만 |
|---|
| 2025.12.01 | ₩1,305 | ₩1,315 | ₩1,294 | ₩1,300 | -0.38% | 3.2만 |
|---|
| 2025.11.28 | ₩1,308 | ₩1,315 | ₩1,295 | ₩1,304 | -0.31% | 6.3만 |
|---|
| 2025.11.27 | ₩1,277 | ₩1,306 | ₩1,276 | ₩1,295 | +1.41% | 2.7만 |
|---|
| 2025.11.26 | ₩1,262 | ₩1,288 | ₩1,262 | ₩1,284 | +1.74% | 2.6만 |
|---|
| 2025.11.25 | ₩1,255 | ₩1,268 | ₩1,248 | ₩1,261 | +0.48% | 2.9만 |
|---|
| 2025.11.24 | ₩1,270 | ₩1,274 | ₩1,252 | ₩1,258 | -0.94% | 2.9만 |
|---|
| 2025.11.21 | ₩1,280 | ₩1,290 | ₩1,257 | ₩1,270 | -0.78% | 1.4만 |
|---|
| 2025.11.20 | ₩1,263 | ₩1,289 | ₩1,263 | ₩1,284 | +1.66% | 3.1만 |
|---|
| 2025.11.19 | ₩1,271 | ₩1,278 | ₩1,255 | ₩1,269 | -0.16% | 1.5만 |
|---|
| 2025.11.18 | ₩1,274 | ₩1,284 | ₩1,263 | ₩1,272 | -0.16% | 9.6만 |
|---|
| 2025.11.17 | ₩1,250 | ₩1,277 | ₩1,250 | ₩1,274 | +1.92% | 11.5만 |
|---|
| 2025.11.14 | ₩1,258 | ₩1,277 | ₩1,245 | ₩1,250 | -0.64% | 3.8만 |
|---|
| 2025.11.13 | ₩1,251 | ₩1,262 | ₩1,240 | ₩1,258 | +0.56% | 1.3만 |
|---|
| 2025.11.12 | ₩1,232 | ₩1,250 | ₩1,230 | ₩1,250 | +1.46% | 2.6만 |
|---|
| 2025.11.11 | ₩1,240 | ₩1,240 | ₩1,221 | ₩1,232 | -0.65% | 2.3만 |
|---|
| 2025.11.10 | ₩1,221 | ₩1,237 | ₩1,212 | ₩1,235 | +1.15% | 2.6만 |
|---|
| 2025.11.07 | ₩1,225 | ₩1,239 | ₩1,214 | ₩1,225 | 0.00% | 2.7만 |
|---|
| 2025.11.06 | ₩1,234 | ₩1,234 | ₩1,205 | ₩1,225 | -0.73% | 3.5만 |
|---|
| 2025.11.05 | ₩1,234 | ₩1,234 | ₩1,202 | ₩1,210 | -1.94% | 7.9만 |
|---|
| 2025.11.04 | ₩1,233 | ₩1,233 | ₩1,214 | ₩1,221 | -0.97% | 4.2만 |
|---|
| 2025.11.03 | ₩1,240 | ₩1,240 | ₩1,214 | ₩1,234 | -0.48% | 8.6만 |
|---|
| 2025.10.31 | ₩1,225 | ₩1,253 | ₩1,216 | ₩1,246 | +1.71% | 3.3만 |
|---|
| 2025.10.30 | ₩1,243 | ₩1,243 | ₩1,219 | ₩1,225 | -1.45% | 12.8만 |
|---|
| 2025.10.29 | ₩1,243 | ₩1,250 | ₩1,240 | ₩1,243 | 0.00% | 4.9만 |
|---|
| 2025.10.28 | ₩1,250 | ₩1,250 | ₩1,238 | ₩1,247 | -0.24% | 5.4만 |
|---|
| 2025.10.27 | ₩1,246 | ₩1,256 | ₩1,238 | ₩1,246 | 0.00% | 14.2만 |
|---|
| 2025.10.24 | ₩1,255 | ₩1,265 | ₩1,241 | ₩1,246 | -0.72% | 3.2만 |
|---|
| 2025.10.23 | ₩1,253 | ₩1,253 | ₩1,239 | ₩1,248 | -0.40% | 5만 |
|---|
| 2025.10.22 | ₩1,260 | ₩1,263 | ₩1,241 | ₩1,253 | -0.56% | 2.2만 |
|---|
| 2025.10.21 | ₩1,252 | ₩1,268 | ₩1,250 | ₩1,252 | 0.00% | 4.6만 |
|---|
| 2025.10.20 | ₩1,251 | ₩1,257 | ₩1,247 | ₩1,251 | 0.00% | 3.2만 |
|---|
| 2025.10.17 | ₩1,260 | ₩1,260 | ₩1,250 | ₩1,250 | -0.79% | 3.8만 |
|---|
| 2025.10.16 | ₩1,270 | ₩1,270 | ₩1,257 | ₩1,260 | -0.79% | 3.3만 |
|---|
| 2025.10.15 | ₩1,256 | ₩1,270 | ₩1,255 | ₩1,257 | +0.08% | 4.2만 |
|---|
| 2025.10.14 | ₩1,263 | ₩1,279 | ₩1,241 | ₩1,256 | -0.55% | 11.2만 |
|---|
| 2025.10.13 | ₩1,261 | ₩1,270 | ₩1,254 | ₩1,266 | +0.40% | 7만 |
|---|
| 2025.10.10 | ₩1,295 | ₩1,424 | ₩1,269 | ₩1,279 | -1.24% | 108.4만 |
|---|