시장 데이터를 불러오는 중
전체 종목
에이스테크 과거 주가
088800.KQ · KOSDAQ
주요 제품·사업: 단말기용안테나,기지국용안테나
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
088800.KQ · KOSDAQ
주요 제품·사업: 단말기용안테나,기지국용안테나
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,315 | ₩2,375 | ₩2,235 | ₩2,270 | -1.94% | 18.8만 |
| 2026.10.07 | ₩2,520 | ₩2,520 | ₩2,320 | ₩2,345 | -6.94% | 32만 |
| 2026.10.06 | ₩2,390 | ₩2,550 | ₩2,365 | ₩2,470 | +3.35% | 92.5만 |
| 2026.10.02 | ₩2,235 | ₩2,655 | ₩2,185 | ₩2,395 | +7.16% | 356.1만 |
| 2026.10.01 | ₩2,140 | ₩2,200 | ₩2,100 | ₩2,185 | +2.10% | 12.5만 |
| 2026.09.30 | ₩2,110 | ₩2,235 | ₩2,110 | ₩2,140 | +1.42% | 11.9만 |
| 2026.09.29 | ₩2,130 | ₩2,185 | ₩2,085 | ₩2,110 | -0.94% | 13만 |
| 2026.09.28 | ₩2,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,130 |
| ₩2,130 |
| -4.05% |
| 16.1만 |
| 2026.09.23 | ₩2,200 | ₩2,385 | ₩2,180 | ₩2,205 | +0.23% | 37.5만 |
|---|
| 2026.09.22 | ₩2,345 | ₩2,345 | ₩2,165 | ₩2,180 | -7.04% | 33.1만 |
|---|
| 2026.09.21 | ₩2,430 | ₩2,460 | ₩2,255 | ₩2,320 | -4.53% | 57.3만 |
|---|
| 2026.09.18 | ₩2,270 | ₩2,465 | ₩2,230 | ₩2,405 | +5.95% | 186.3만 |
|---|
| 2026.09.17 | ₩2,840 | ₩2,840 | ₩2,200 | ₩2,225 | -21.65% | 324.8만 |
|---|
| 2026.09.16 | ₩2,000 | ₩2,450 | ₩1,943 | ₩2,450 | +22.50% | 108.1만 |
|---|
| 2026.09.15 | ₩1,935 | ₩1,935 | ₩1,870 | ₩1,885 | -2.58% | 8.5만 |
|---|
| 2026.09.14 | ₩1,928 | ₩1,989 | ₩1,861 | ₩1,917 | -0.57% | 11.5만 |
|---|
| 2026.09.11 | ₩1,974 | ₩1,989 | ₩1,890 | ₩1,928 | -2.33% | 11.3만 |
|---|
| 2026.09.10 | ₩1,821 | ₩1,989 | ₩1,755 | ₩1,989 | +9.23% | 19.8만 |
|---|
| 2026.09.09 | ₩1,765 | ₩1,922 | ₩1,750 | ₩1,821 | +3.17% | 16만 |
|---|
| 2026.09.08 | ₩1,805 | ₩1,848 | ₩1,765 | ₩1,769 | -1.99% | 10.6만 |
|---|
| 2026.09.07 | ₩1,810 | ₩1,843 | ₩1,750 | ₩1,771 | -2.15% | 7.3만 |
|---|
| 2026.09.04 | ₩1,727 | ₩1,785 | ₩1,723 | ₩1,774 | +2.72% | 6.8만 |
|---|
| 2026.09.03 | ₩1,776 | ₩1,900 | ₩1,725 | ₩1,727 | -2.76% | 12.9만 |
|---|
| 2026.09.02 | ₩1,879 | ₩1,879 | ₩1,756 | ₩1,776 | -5.48% | 16.3만 |
|---|
| 2026.09.01 | ₩1,800 | ₩1,888 | ₩1,791 | ₩1,827 | +1.50% | 5.9만 |
|---|
| 2026.08.31 | ₩1,872 | ₩1,873 | ₩1,791 | ₩1,848 | -1.28% | 5.5만 |
|---|
| 2026.08.28 | ₩1,980 | ₩1,980 | ₩1,855 | ₩1,872 | -5.45% | 6.9만 |
|---|
| 2026.08.27 | ₩1,843 | ₩2,015 | ₩1,839 | ₩1,936 | +5.05% | 13.2만 |
|---|
| 2026.08.26 | ₩1,819 | ₩1,887 | ₩1,807 | ₩1,843 | +1.32% | 7.7만 |
|---|
| 2026.08.25 | ₩1,820 | ₩1,842 | ₩1,677 | ₩1,819 | -0.05% | 8.4만 |
|---|
| 2026.08.24 | ₩1,920 | ₩1,920 | ₩1,745 | ₩1,747 | -9.01% | 8.8만 |
|---|
| 2026.08.21 | ₩1,925 | ₩1,939 | ₩1,787 | ₩1,793 | -6.86% | 12.8만 |
|---|
| 2026.08.20 | ₩1,959 | ₩1,994 | ₩1,899 | ₩1,920 | -1.99% | 12.7만 |
|---|
| 2026.08.19 | ₩1,990 | ₩2,000 | ₩1,925 | ₩1,936 | -2.71% | 10.4만 |
|---|
| 2026.08.18 | ₩2,170 | ₩2,170 | ₩1,991 | ₩2,005 | -7.60% | 15만 |
|---|
| 2026.08.14 | ₩2,105 | ₩2,210 | ₩2,080 | ₩2,110 | +0.24% | 15만 |
|---|
| 2026.08.13 | ₩2,150 | ₩2,260 | ₩2,120 | ₩2,120 | -1.40% | 16.6만 |
|---|
| 2026.08.12 | ₩2,195 | ₩2,205 | ₩2,115 | ₩2,130 | -2.96% | 16.8만 |
|---|
| 2026.08.11 | ₩2,110 | ₩2,195 | ₩2,070 | ₩2,180 | +3.32% | 15.3만 |
|---|
| 2026.08.10 | ₩2,055 | ₩2,200 | ₩2,055 | ₩2,190 | +6.57% | 25.8만 |
|---|
| 2026.08.07 | ₩2,030 | ₩2,195 | ₩2,030 | ₩2,055 | +1.23% | 31.5만 |
|---|
| 2026.08.06 | ₩2,080 | ₩2,090 | ₩1,977 | ₩2,015 | -3.13% | 21.7만 |
|---|
| 2026.08.05 | ₩1,900 | ₩2,330 | ₩1,883 | ₩2,080 | +9.47% | 139.6만 |
|---|
| 2026.08.04 | ₩1,689 | ₩1,845 | ₩1,689 | ₩1,800 | +6.57% | 15.2만 |
|---|
| 2026.08.03 | ₩1,585 | ₩1,775 | ₩1,489 | ₩1,725 | +8.83% | 21.6만 |
|---|
| 2026.07.31 | ₩1,472 | ₩1,600 | ₩1,472 | ₩1,584 | +7.61% | 22.6만 |
|---|
| 2026.07.30 | ₩1,434 | ₩1,482 | ₩1,381 | ₩1,434 | 0.00% | 12.3만 |
|---|
| 2026.07.29 | ₩1,713 | ₩1,713 | ₩1,330 | ₩1,434 | -16.29% | 23.4만 |
|---|
| 2026.07.28 | ₩1,759 | ₩1,759 | ₩1,615 | ₩1,644 | -6.54% | 9.6만 |
|---|
| 2026.07.27 | ₩1,784 | ₩1,847 | ₩1,728 | ₩1,760 | -1.35% | 7.6만 |
|---|
| 2026.07.24 | ₩1,729 | ₩1,810 | ₩1,706 | ₩1,743 | +0.81% | 11.9만 |
|---|
| 2026.07.23 | ₩1,669 | ₩1,768 | ₩1,600 | ₩1,745 | +4.55% | 14만 |
|---|
| 2026.07.22 | ₩1,675 | ₩1,745 | ₩1,647 | ₩1,669 | -0.36% | 9.2만 |
|---|
| 2026.07.21 | ₩1,656 | ₩1,679 | ₩1,595 | ₩1,627 | -1.75% | 5만 |
|---|
| 2026.07.20 | ₩1,782 | ₩1,782 | ₩1,640 | ₩1,655 | -7.13% | 11만 |
|---|
| 2026.07.16 | ₩1,796 | ₩1,800 | ₩1,739 | ₩1,782 | -0.78% | 12.4만 |
|---|
| 2026.07.15 | ₩1,650 | ₩1,811 | ₩1,650 | ₩1,796 | +8.85% | 14.2만 |
|---|
| 2026.07.14 | ₩1,650 | ₩1,703 | ₩1,500 | ₩1,650 | 0.00% | 35.5만 |
|---|
| 2026.07.13 | ₩1,815 | ₩1,880 | ₩1,635 | ₩1,650 | -9.09% | 18.1만 |
|---|
| 2026.07.10 | ₩1,649 | ₩1,865 | ₩1,649 | ₩1,827 | +10.79% | 24.4만 |
|---|
| 2026.07.09 | ₩1,705 | ₩1,775 | ₩1,650 | ₩1,665 | -2.35% | 10.8만 |
|---|
| 2026.07.08 | ₩1,797 | ₩1,829 | ₩1,685 | ₩1,705 | -5.12% | 16.1만 |
|---|
| 2026.07.07 | ₩1,840 | ₩1,900 | ₩1,752 | ₩1,797 | -2.34% | 12.8만 |
|---|
| 2026.07.06 | ₩1,876 | ₩1,921 | ₩1,765 | ₩1,850 | -1.39% | 12.7만 |
|---|
| 2026.07.03 | ₩1,850 | ₩1,950 | ₩1,736 | ₩1,876 | +1.41% | 12.8만 |
|---|
| 2026.07.02 | ₩2,045 | ₩2,045 | ₩1,857 | ₩1,858 | -9.14% | 13만 |
|---|
| 2026.07.01 | ₩2,155 | ₩2,160 | ₩1,990 | ₩2,045 | -5.10% | 16.4만 |
|---|
| 2026.06.30 | ₩2,060 | ₩2,060 | ₩1,959 | ₩1,980 | -3.88% | 11.4만 |
|---|
| 2026.06.29 | ₩1,790 | ₩2,060 | ₩1,781 | ₩2,060 | +15.08% | 21.3만 |
|---|
| 2026.06.26 | ₩1,910 | ₩1,918 | ₩1,710 | ₩1,790 | -6.28% | 51.2만 |
|---|
| 2026.06.25 | ₩2,235 | ₩2,255 | ₩1,921 | ₩1,941 | -13.15% | 36.6만 |
|---|
| 2026.06.24 | ₩2,100 | ₩2,255 | ₩2,015 | ₩2,085 | -0.71% | 19.7만 |
|---|
| 2026.06.23 | ₩2,320 | ₩2,360 | ₩2,110 | ₩2,115 | -8.84% | 20.2만 |
|---|
| 2026.06.22 | ₩2,410 | ₩2,445 | ₩2,270 | ₩2,320 | -3.73% | 16.2만 |
|---|
| 2026.06.19 | ₩2,550 | ₩2,590 | ₩2,340 | ₩2,410 | -5.49% | 24.6만 |
|---|
| 2026.06.18 | ₩2,660 | ₩2,700 | ₩2,520 | ₩2,550 | -4.14% | 18.6만 |
|---|
| 2026.06.17 | ₩2,705 | ₩2,725 | ₩2,560 | ₩2,660 | -1.66% | 13.3만 |
|---|
| 2026.06.16 | ₩2,730 | ₩2,810 | ₩2,660 | ₩2,670 | -2.20% | 15.3만 |
|---|
| 2026.06.15 | ₩2,805 | ₩2,850 | ₩2,690 | ₩2,730 | -2.67% | 20.9만 |
|---|
| 2026.06.12 | ₩2,700 | ₩2,785 | ₩2,620 | ₩2,725 | +0.93% | 27.2만 |
|---|
| 2026.06.11 | ₩2,615 | ₩2,655 | ₩2,450 | ₩2,655 | +1.53% | 25.3만 |
|---|
| 2026.06.10 | ₩2,580 | ₩2,665 | ₩2,475 | ₩2,610 | +1.16% | 30만 |
|---|
| 2026.06.09 | ₩2,725 | ₩2,835 | ₩2,615 | ₩2,630 | -3.49% | 32.4만 |
|---|
| 2026.06.08 | ₩2,790 | ₩2,875 | ₩2,650 | ₩2,720 | -2.51% | 40.8만 |
|---|
| 2026.06.05 | ₩3,220 | ₩3,290 | ₩2,900 | ₩2,950 | -8.39% | 40.9만 |
|---|
| 2026.06.04 | ₩3,235 | ₩3,420 | ₩3,110 | ₩3,220 | -0.46% | 39.8만 |
|---|
| 2026.06.02 | ₩3,300 | ₩3,345 | ₩3,020 | ₩3,120 | -5.45% | 39.7만 |
|---|
| 2026.06.01 | ₩3,490 | ₩3,490 | ₩3,150 | ₩3,265 | -6.45% | 50.6만 |
|---|
| 2026.05.29 | ₩3,650 | ₩3,785 | ₩3,370 | ₩3,480 | -4.66% | 47만 |
|---|
| 2026.05.28 | ₩3,790 | ₩3,850 | ₩3,535 | ₩3,640 | -3.96% | 43.6만 |
|---|
| 2026.05.27 | ₩4,105 | ₩4,175 | ₩3,810 | ₩3,820 | -6.94% | 46만 |
|---|
| 2026.05.26 | ₩4,305 | ₩4,330 | ₩4,055 | ₩4,105 | -4.65% | 53만 |
|---|
| 2026.05.22 | ₩3,980 | ₩4,600 | ₩3,980 | ₩4,220 | +6.03% | 105.7만 |
|---|
| 2026.05.21 | ₩3,900 | ₩4,010 | ₩3,890 | ₩3,920 | +0.51% | 41.1만 |
|---|
| 2026.05.20 | ₩3,845 | ₩3,925 | ₩3,625 | ₩3,790 | -1.43% | 69.9만 |
|---|
| 2026.05.19 | ₩4,000 | ₩4,280 | ₩3,780 | ₩3,845 | -3.88% | 61.2만 |
|---|
| 2026.05.18 | ₩4,005 | ₩4,100 | ₩3,800 | ₩3,975 | -0.75% | 49.8만 |
|---|
| 2026.05.15 | ₩4,170 | ₩4,270 | ₩3,965 | ₩4,005 | -3.96% | 59.2만 |
|---|
| 2026.05.14 | ₩4,270 | ₩4,480 | ₩4,095 | ₩4,145 | -2.93% | 57.1만 |
|---|
| 2026.05.13 | ₩4,420 | ₩4,420 | ₩4,205 | ₩4,230 | -4.30% | 48.4만 |
|---|
| 2026.05.12 | ₩4,645 | ₩4,800 | ₩4,200 | ₩4,385 | -5.60% | 116.6만 |
|---|
| 2026.05.11 | ₩4,800 | ₩4,940 | ₩4,605 | ₩4,605 | -4.06% | 158.3만 |
|---|
| 2026.05.08 | ₩4,800 | ₩4,995 | ₩4,450 | ₩4,790 | -0.21% | 204.9만 |
|---|
| 2026.05.07 | ₩4,825 | ₩5,260 | ₩4,750 | ₩4,900 | +1.55% | 186.8만 |
|---|
| 2026.05.06 | ₩5,130 | ₩5,140 | ₩4,720 | ₩4,825 | -5.95% | 82.4만 |
|---|
| 2026.05.04 | ₩4,700 | ₩5,050 | ₩4,700 | ₩4,995 | +6.28% | 119.9만 |
|---|
| 2026.04.30 | ₩4,730 | ₩4,947 | ₩4,630 | ₩4,680 | -1.06% | 93.2만 |
|---|
| 2026.04.29 | ₩4,690 | ₩4,845 | ₩4,630 | ₩4,730 | +0.85% | 48.5만 |
|---|
| 2026.04.28 | ₩4,995 | ₩5,000 | ₩4,640 | ₩4,710 | -5.71% | 93.5만 |
|---|
| 2026.04.27 | ₩4,800 | ₩5,090 | ₩4,790 | ₩4,995 | +4.06% | 131.8만 |
|---|
| 2026.04.24 | ₩4,945 | ₩5,080 | ₩4,720 | ₩4,770 | -3.54% | 201.4만 |
|---|
| 2026.04.23 | ₩5,190 | ₩5,230 | ₩4,840 | ₩4,945 | -4.72% | 149.6만 |
|---|
| 2026.04.22 | ₩5,270 | ₩5,270 | ₩4,995 | ₩5,100 | -3.23% | 211.1만 |
|---|
| 2026.04.21 | ₩5,490 | ₩5,510 | ₩5,130 | ₩5,270 | -4.01% | 131.5만 |
|---|
| 2026.04.20 | ₩5,540 | ₩5,690 | ₩5,370 | ₩5,460 | -1.44% | 115.6만 |
|---|
| 2026.04.17 | ₩5,660 | ₩5,730 | ₩5,450 | ₩5,550 | -1.94% | 148.6만 |
|---|
| 2026.04.16 | ₩6,260 | ₩6,260 | ₩5,410 | ₩5,580 | -10.86% | 337.5만 |
|---|
| 2026.04.15 | ₩6,950 | ₩6,960 | ₩6,140 | ₩6,230 | -10.36% | 396.8만 |
|---|
| 2026.04.14 | ₩6,940 | ₩7,890 | ₩6,300 | ₩6,720 | -3.17% | 1103.7만 |
|---|
| 2026.04.13 | ₩5,760 | ₩7,050 | ₩5,620 | ₩6,720 | +16.67% | 2373.9만 |
|---|
| 2026.04.10 | ₩4,430 | ₩5,590 | ₩4,210 | ₩5,590 | +26.19% | 1189.4만 |
|---|
| 2026.04.09 | ₩4,150 | ₩4,505 | ₩3,960 | ₩4,300 | +3.61% | 175만 |
|---|
| 2026.04.08 | ₩3,900 | ₩4,575 | ₩3,880 | ₩4,150 | +6.41% | 440.9만 |
|---|
| 2026.04.07 | ₩4,000 | ₩4,075 | ₩3,650 | ₩3,715 | -7.12% | 106.5만 |
|---|
| 2026.04.06 | ₩4,040 | ₩4,350 | ₩3,905 | ₩3,960 | -1.98% | 126.9만 |
|---|
| 2026.04.03 | ₩4,300 | ₩4,300 | ₩3,920 | ₩4,000 | -6.98% | 116.9만 |
|---|
| 2026.04.02 | ₩4,410 | ₩4,450 | ₩3,850 | ₩3,915 | -11.22% | 207.9만 |
|---|
| 2026.04.01 | ₩4,030 | ₩4,530 | ₩4,000 | ₩4,350 | +7.94% | 331.1만 |
|---|
| 2026.03.31 | ₩4,200 | ₩4,465 | ₩3,805 | ₩3,830 | -8.81% | 178.4만 |
|---|
| 2026.03.30 | ₩3,750 | ₩4,680 | ₩3,600 | ₩4,200 | +12.00% | 552.9만 |
|---|
| 2026.03.27 | ₩3,760 | ₩4,270 | ₩3,750 | ₩3,900 | +3.72% | 420.1만 |
|---|
| 2026.03.26 | ₩4,270 | ₩4,270 | ₩3,880 | ₩3,900 | -8.67% | 165.9만 |
|---|
| 2026.03.25 | ₩4,700 | ₩4,720 | ₩4,060 | ₩4,250 | -9.57% | 816.2만 |
|---|
| 2026.03.24 | ₩3,435 | ₩4,195 | ₩3,375 | ₩4,195 | +22.13% | 398.7만 |
|---|
| 2026.03.23 | ₩3,400 | ₩3,442 | ₩3,230 | ₩3,230 | -5.00% | 54.1만 |
|---|
| 2026.03.20 | ₩3,350 | ₩3,715 | ₩3,200 | ₩3,465 | +3.43% | 132.6만 |
|---|
| 2026.03.19 | ₩3,265 | ₩3,450 | ₩3,210 | ₩3,325 | +1.84% | 61.2만 |
|---|
| 2026.03.18 | ₩3,580 | ₩3,650 | ₩3,220 | ₩3,315 | -7.40% | 87만 |
|---|
| 2026.03.17 | ₩3,590 | ₩3,945 | ₩3,450 | ₩3,450 | -3.90% | 186.1만 |
|---|
| 2026.03.16 | ₩3,745 | ₩3,750 | ₩3,350 | ₩3,420 | -8.68% | 100.4만 |
|---|
| 2026.03.13 | ₩3,480 | ₩3,785 | ₩3,400 | ₩3,600 | +3.45% | 233.7만 |
|---|
| 2026.03.12 | ₩3,170 | ₩4,000 | ₩2,915 | ₩3,490 | +10.09% | 658.9만 |
|---|
| 2026.03.11 | ₩2,760 | ₩3,395 | ₩2,720 | ₩3,160 | +14.49% | 616.6만 |
|---|
| 2026.03.10 | ₩2,635 | ₩2,915 | ₩2,575 | ₩2,760 | +4.74% | 36.9만 |
|---|
| 2026.03.09 | ₩2,745 | ₩2,745 | ₩2,450 | ₩2,540 | -7.47% | 20만 |
|---|
| 2026.03.06 | ₩2,735 | ₩2,765 | ₩2,600 | ₩2,750 | +0.55% | 14.2만 |
|---|
| 2026.03.05 | ₩2,530 | ₩2,730 | ₩2,520 | ₩2,695 | +6.52% | 22.9만 |
|---|
| 2026.03.04 | ₩2,825 | ₩2,825 | ₩2,360 | ₩2,400 | -15.04% | 48.2만 |
|---|
| 2026.03.03 | ₩2,875 | ₩3,065 | ₩2,805 | ₩2,850 | -0.87% | 56.8만 |
|---|
| 2026.02.27 | ₩2,930 | ₩2,930 | ₩2,855 | ₩2,875 | -1.88% | 21.1만 |
|---|
| 2026.02.26 | ₩2,960 | ₩3,000 | ₩2,885 | ₩2,930 | -1.01% | 29.7만 |
|---|
| 2026.02.25 | ₩3,040 | ₩3,080 | ₩2,960 | ₩2,960 | -2.63% | 27.4만 |
|---|
| 2026.02.24 | ₩3,035 | ₩3,060 | ₩2,930 | ₩3,020 | -0.49% | 23.2만 |
|---|
| 2026.02.23 | ₩3,035 | ₩3,115 | ₩3,000 | ₩3,020 | -0.49% | 40.1만 |
|---|
| 2026.02.20 | ₩3,060 | ₩3,110 | ₩2,970 | ₩3,030 | -0.98% | 48.6만 |
|---|
| 2026.02.19 | ₩2,860 | ₩3,000 | ₩2,860 | ₩3,000 | +4.90% | 37.4만 |
|---|
| 2026.02.13 | ₩2,885 | ₩2,890 | ₩2,770 | ₩2,840 | -1.56% | 14.9만 |
|---|
| 2026.02.12 | ₩2,945 | ₩2,950 | ₩2,860 | ₩2,885 | -2.04% | 14.8만 |
|---|
| 2026.02.11 | ₩2,925 | ₩3,030 | ₩2,820 | ₩2,945 | +0.68% | 24.7만 |
|---|
| 2026.02.10 | ₩2,945 | ₩2,990 | ₩2,870 | ₩2,925 | -0.68% | 14.8만 |
|---|
| 2026.02.09 | ₩2,905 | ₩2,940 | ₩2,870 | ₩2,920 | +0.52% | 15.6만 |
|---|
| 2026.02.06 | ₩2,830 | ₩2,890 | ₩2,615 | ₩2,860 | +1.06% | 29.8만 |
|---|
| 2026.02.05 | ₩2,950 | ₩2,980 | ₩2,850 | ₩2,860 | -3.05% | 21.9만 |
|---|
| 2026.02.04 | ₩3,015 | ₩3,030 | ₩2,905 | ₩2,950 | -2.16% | 35.6만 |
|---|
| 2026.02.03 | ₩2,925 | ₩3,150 | ₩2,925 | ₩3,010 | +2.91% | 41.6만 |
|---|
| 2026.02.02 | ₩3,095 | ₩3,145 | ₩2,900 | ₩2,925 | -5.49% | 251.4만 |
|---|
| 2026.01.30 | ₩3,315 | ₩3,315 | ₩3,130 | ₩3,200 | -3.47% | 37.7만 |
|---|
| 2026.01.29 | ₩3,080 | ₩3,370 | ₩3,080 | ₩3,315 | +7.63% | 125.4만 |
|---|
| 2026.01.28 | ₩3,015 | ₩3,195 | ₩3,005 | ₩3,080 | +2.16% | 32.6만 |
|---|
| 2026.01.27 | ₩3,135 | ₩3,170 | ₩2,952 | ₩3,010 | -3.99% | 28.5만 |
|---|
| 2026.01.26 | ₩3,015 | ₩3,135 | ₩2,905 | ₩3,135 | +3.98% | 36.4만 |
|---|
| 2026.01.23 | ₩2,995 | ₩3,045 | ₩2,910 | ₩3,025 | +1.00% | 24.4만 |
|---|
| 2026.01.22 | ₩2,855 | ₩3,085 | ₩2,855 | ₩2,995 | +4.90% | 41.7만 |
|---|
| 2026.01.21 | ₩2,905 | ₩3,195 | ₩2,800 | ₩2,850 | -1.89% | 48.8만 |
|---|
| 2026.01.20 | ₩3,045 | ₩3,045 | ₩2,890 | ₩2,955 | -2.96% | 26.3만 |
|---|
| 2026.01.19 | ₩2,800 | ₩3,120 | ₩2,800 | ₩2,995 | +6.96% | 70.8만 |
|---|
| 2026.01.16 | ₩2,805 | ₩2,885 | ₩2,725 | ₩2,790 | -0.53% | 15.2만 |
|---|
| 2026.01.15 | ₩2,845 | ₩2,845 | ₩2,720 | ₩2,790 | -1.93% | 23.3만 |
|---|
| 2026.01.14 | ₩2,910 | ₩2,930 | ₩2,830 | ₩2,845 | -2.23% | 10.4만 |
|---|
| 2026.01.13 | ₩2,880 | ₩2,975 | ₩2,805 | ₩2,910 | +1.04% | 15.2만 |
|---|
| 2026.01.12 | ₩2,965 | ₩3,015 | ₩2,810 | ₩2,880 | -2.87% | 21.7만 |
|---|
| 2026.01.09 | ₩2,960 | ₩2,970 | ₩2,835 | ₩2,910 | -1.69% | 9.4만 |
|---|
| 2026.01.08 | ₩2,890 | ₩3,045 | ₩2,850 | ₩2,905 | +0.52% | 17.4만 |
|---|
| 2026.01.07 | ₩3,005 | ₩3,010 | ₩2,835 | ₩2,890 | -3.83% | 17.5만 |
|---|
| 2026.01.06 | ₩3,005 | ₩3,010 | ₩2,895 | ₩2,900 | -3.49% | 17.2만 |
|---|
| 2026.01.05 | ₩3,125 | ₩3,130 | ₩2,985 | ₩3,005 | -3.84% | 18.6만 |
|---|
| 2026.01.02 | ₩2,975 | ₩3,115 | ₩2,935 | ₩3,100 | +4.20% | 20.9만 |
|---|
| 2025.12.30 | ₩2,870 | ₩2,955 | ₩2,850 | ₩2,925 | +1.92% | 10.9만 |
|---|
| 2025.12.29 | ₩2,800 | ₩2,900 | ₩2,765 | ₩2,850 | +1.79% | 11.2만 |
|---|
| 2025.12.26 | ₩2,875 | ₩2,920 | ₩2,800 | ₩2,800 | -2.61% | 8.7만 |
|---|
| 2025.12.24 | ₩2,835 | ₩2,890 | ₩2,810 | ₩2,865 | +1.06% | 8.5만 |
|---|
| 2025.12.23 | ₩3,120 | ₩3,120 | ₩2,830 | ₩2,830 | -9.29% | 29.7만 |
|---|
| 2025.12.22 | ₩3,045 | ₩3,140 | ₩3,000 | ₩3,070 | +0.82% | 19만 |
|---|
| 2025.12.19 | ₩3,005 | ₩3,040 | ₩2,945 | ₩3,030 | +0.83% | 9.5만 |
|---|
| 2025.12.18 | ₩3,015 | ₩3,030 | ₩2,935 | ₩2,990 | -0.83% | 6.9만 |
|---|
| 2025.12.17 | ₩3,030 | ₩3,070 | ₩3,000 | ₩3,020 | -0.33% | 6만 |
|---|
| 2025.12.16 | ₩3,080 | ₩3,080 | ₩3,000 | ₩3,005 | -2.44% | 8.9만 |
|---|
| 2025.12.15 | ₩3,080 | ₩3,095 | ₩3,025 | ₩3,080 | 0.00% | 6.8만 |
|---|
| 2025.12.12 | ₩3,075 | ₩3,100 | ₩3,020 | ₩3,080 | +0.16% | 11.9만 |
|---|
| 2025.12.11 | ₩3,255 | ₩3,310 | ₩3,030 | ₩3,035 | -6.76% | 78.1만 |
|---|
| 2025.12.10 | ₩3,190 | ₩3,350 | ₩3,125 | ₩3,255 | +2.04% | 20.8만 |
|---|
| 2025.12.09 | ₩3,315 | ₩3,315 | ₩3,140 | ₩3,160 | -4.68% | 23.4만 |
|---|
| 2025.12.08 | ₩3,400 | ₩3,400 | ₩3,210 | ₩3,295 | -3.09% | 21.4만 |
|---|
| 2025.12.05 | ₩3,415 | ₩3,450 | ₩3,290 | ₩3,380 | -1.02% | 18.2만 |
|---|
| 2025.12.04 | ₩3,525 | ₩3,555 | ₩3,375 | ₩3,425 | -2.84% | 20.8만 |
|---|
| 2025.12.03 | ₩3,370 | ₩3,610 | ₩3,250 | ₩3,525 | +4.60% | 33.8만 |
|---|
| 2025.12.02 | ₩3,380 | ₩3,460 | ₩3,250 | ₩3,340 | -1.18% | 15.7만 |
|---|
| 2025.12.01 | ₩3,445 | ₩3,550 | ₩3,315 | ₩3,380 | -1.89% | 17.1만 |
|---|
| 2025.11.28 | ₩3,305 | ₩3,500 | ₩3,265 | ₩3,405 | +3.03% | 18.7만 |
|---|
| 2025.11.27 | ₩3,255 | ₩3,450 | ₩3,255 | ₩3,315 | +1.84% | 22.8만 |
|---|
| 2025.11.26 | ₩3,265 | ₩3,280 | ₩3,190 | ₩3,255 | -0.31% | 13.3만 |
|---|
| 2025.11.25 | ₩3,325 | ₩3,450 | ₩3,125 | ₩3,265 | -1.80% | 15.6만 |
|---|
| 2025.11.24 | ₩3,410 | ₩3,470 | ₩3,235 | ₩3,250 | -4.69% | 20.2만 |
|---|
| 2025.11.21 | ₩3,490 | ₩3,510 | ₩3,380 | ₩3,405 | -2.44% | 21.1만 |
|---|
| 2025.11.20 | ₩3,590 | ₩3,750 | ₩3,480 | ₩3,580 | -0.28% | 17.3만 |
|---|
| 2025.11.19 | ₩3,550 | ₩3,630 | ₩3,350 | ₩3,535 | -0.42% | 24.7만 |
|---|
| 2025.11.18 | ₩4,050 | ₩4,055 | ₩3,500 | ₩3,515 | -13.21% | 96.7만 |
|---|
| 2025.11.17 | ₩3,460 | ₩3,790 | ₩3,350 | ₩3,650 | +5.49% | 43.3만 |
|---|
| 2025.11.14 | ₩3,620 | ₩3,625 | ₩3,310 | ₩3,460 | -4.42% | 21.7만 |
|---|
| 2025.11.13 | ₩3,770 | ₩3,785 | ₩3,600 | ₩3,625 | -3.85% | 26만 |
|---|
| 2025.11.12 | ₩3,785 | ₩3,965 | ₩3,520 | ₩3,765 | -0.53% | 87.8만 |
|---|
| 2025.11.11 | ₩3,370 | ₩4,165 | ₩3,370 | ₩3,730 | +10.68% | 426.1만 |
|---|
| 2025.11.10 | ₩3,410 | ₩3,450 | ₩3,105 | ₩3,290 | -3.52% | 33만 |
|---|
| 2025.11.07 | ₩3,765 | ₩3,945 | ₩3,120 | ₩3,355 | -10.89% | 72.2만 |
|---|
| 2025.11.06 | ₩4,080 | ₩4,180 | ₩3,765 | ₩3,765 | -7.72% | 56.2만 |
|---|
| 2025.11.05 | ₩3,870 | ₩4,200 | ₩3,810 | ₩4,045 | +4.52% | 101.5만 |
|---|
| 2025.11.04 | ₩4,035 | ₩4,425 | ₩3,765 | ₩4,045 | +0.25% | 208.9만 |
|---|
| 2025.11.03 | ₩3,865 | ₩4,495 | ₩3,670 | ₩4,110 | +6.34% | 959.8만 |
|---|
| 2025.10.31 | ₩3,695 | ₩4,690 | ₩3,490 | ₩3,655 | -1.08% | 1520.9만 |
|---|
| 2025.10.30 | ₩3,015 | ₩3,695 | ₩2,860 | ₩3,695 | +22.55% | 1224만 |
|---|
| 2025.10.29 | ₩2,595 | ₩2,845 | ₩2,570 | ₩2,845 | +9.63% | 185.8만 |
|---|
| 2025.10.28 | ₩2,090 | ₩2,220 | ₩2,090 | ₩2,190 | +4.78% | 10.9만 |
|---|
| 2025.10.27 | ₩2,225 | ₩2,225 | ₩2,095 | ₩2,120 | -4.72% | 12.2만 |
|---|
| 2025.10.24 | ₩2,275 | ₩2,275 | ₩2,160 | ₩2,185 | -3.96% | 5.9만 |
|---|
| 2025.10.23 | ₩2,215 | ₩2,280 | ₩2,175 | ₩2,215 | 0.00% | 4.2만 |
|---|
| 2025.10.22 | ₩2,205 | ₩2,285 | ₩2,165 | ₩2,215 | +0.45% | 9만 |
|---|
| 2025.10.21 | ₩2,125 | ₩2,255 | ₩2,105 | ₩2,205 | +3.76% | 14.2만 |
|---|
| 2025.10.20 | ₩2,090 | ₩2,145 | ₩2,075 | ₩2,145 | +2.63% | 4.2만 |
|---|
| 2025.10.17 | ₩2,200 | ₩2,200 | ₩2,110 | ₩2,120 | -3.64% | 9.2만 |
|---|
| 2025.10.16 | ₩2,280 | ₩2,350 | ₩2,200 | ₩2,215 | -2.85% | 14.4만 |
|---|
| 2025.10.15 | ₩2,070 | ₩2,550 | ₩2,070 | ₩2,280 | +10.14% | 87만 |
|---|
| 2025.10.14 | ₩2,105 | ₩2,130 | ₩2,045 | ₩2,070 | -1.66% | 5.5만 |
|---|
| 2025.10.13 | ₩2,120 | ₩2,190 | ₩2,100 | ₩2,105 | -0.71% | 7만 |
|---|
| 2025.10.10 | ₩2,030 | ₩2,170 | ₩2,025 | ₩2,145 | +5.67% | 11.5만 |
|---|