시장 데이터를 불러오는 중
전체 종목
에스에너지 과거 주가
095910.KQ · KOSDAQ
주요 제품·사업: 태양광발전시스템,태양전지모듈
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
095910.KQ · KOSDAQ
주요 제품·사업: 태양광발전시스템,태양전지모듈
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩583 | ₩583 | ₩583 | ₩583 | 0.00% | 0 |
| 2026.10.07 | ₩583 | ₩583 | ₩583 | ₩583 | 0.00% | 0 |
| 2026.10.06 | ₩583 | ₩583 | ₩583 | ₩583 | 0.00% | 0 |
| 2026.10.02 | ₩549 | ₩630 | ₩549 | ₩583 | +6.19% | 49만 |
| 2026.10.01 | ₩546 | ₩554 | ₩530 | ₩549 | +0.55% | 14.9만 |
| 2026.09.30 | ₩550 | ₩560 | ₩540 | ₩546 | -0.73% | 15.3만 |
| 2026.09.29 | ₩542 | ₩575 | ₩542 | ₩555 | +2.40% | 11.3만 |
| 2026.09.28 | ₩576 | ₩578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩560 |
| ₩568 |
| -1.39% |
| 10.9만 |
| 2026.09.23 | ₩595 | ₩595 | ₩550 | ₩576 | -3.19% | 10.5만 |
|---|
| 2026.09.22 | ₩566 | ₩584 | ₩566 | ₩575 | +1.59% | 24.6만 |
|---|
| 2026.09.21 | ₩580 | ₩583 | ₩560 | ₩571 | -1.55% | 20.6만 |
|---|
| 2026.09.18 | ₩589 | ₩594 | ₩580 | ₩586 | -0.51% | 12.7만 |
|---|
| 2026.09.17 | ₩590 | ₩596 | ₩583 | ₩587 | -0.51% | 10.7만 |
|---|
| 2026.09.16 | ₩606 | ₩612 | ₩581 | ₩590 | -2.64% | 16.9만 |
|---|
| 2026.09.15 | ₩609 | ₩615 | ₩600 | ₩606 | -0.49% | 9.7만 |
|---|
| 2026.09.14 | ₩618 | ₩618 | ₩603 | ₩609 | -1.46% | 8.1만 |
|---|
| 2026.09.11 | ₩624 | ₩629 | ₩614 | ₩614 | -1.60% | 11.3만 |
|---|
| 2026.09.10 | ₩627 | ₩647 | ₩620 | ₩624 | -0.48% | 24.9만 |
|---|
| 2026.09.09 | ₩625 | ₩631 | ₩619 | ₩628 | +0.48% | 20.6만 |
|---|
| 2026.09.08 | ₩621 | ₩628 | ₩610 | ₩619 | -0.32% | 12.1만 |
|---|
| 2026.09.07 | ₩625 | ₩631 | ₩602 | ₩621 | -0.64% | 29.4만 |
|---|
| 2026.09.04 | ₩622 | ₩631 | ₩612 | ₩623 | +0.16% | 18.7만 |
|---|
| 2026.09.03 | ₩620 | ₩675 | ₩600 | ₩615 | -0.81% | 57.1만 |
|---|
| 2026.09.02 | ₩640 | ₩640 | ₩580 | ₩614 | -4.06% | 12.8만 |
|---|
| 2026.09.01 | ₩621 | ₩637 | ₩621 | ₩632 | +1.77% | 10.6만 |
|---|
| 2026.08.31 | ₩622 | ₩640 | ₩603 | ₩635 | +2.09% | 24만 |
|---|
| 2026.08.28 | ₩644 | ₩644 | ₩630 | ₩634 | -1.55% | 15.5만 |
|---|
| 2026.08.27 | ₩641 | ₩644 | ₩629 | ₩635 | -0.94% | 28.5만 |
|---|
| 2026.08.26 | ₩634 | ₩634 | ₩613 | ₩634 | 0.00% | 23만 |
|---|
| 2026.08.25 | ₩628 | ₩639 | ₩608 | ₩629 | +0.16% | 22만 |
|---|
| 2026.08.24 | ₩644 | ₩670 | ₩620 | ₩628 | -2.48% | 32만 |
|---|
| 2026.08.21 | ₩665 | ₩665 | ₩602 | ₩626 | -5.86% | 60.2만 |
|---|
| 2026.08.20 | ₩683 | ₩694 | ₩662 | ₩665 | -2.64% | 37.9만 |
|---|
| 2026.08.19 | ₩686 | ₩708 | ₩650 | ₩683 | -0.44% | 86.7만 |
|---|
| 2026.08.18 | ₩714 | ₩744 | ₩671 | ₩690 | -3.36% | 102.9만 |
|---|
| 2026.08.14 | ₩715 | ₩734 | ₩672 | ₩716 | +0.14% | 90.3만 |
|---|
| 2026.08.13 | ₩700 | ₩769 | ₩640 | ₩715 | +2.14% | 304.7만 |
|---|
| 2026.08.12 | ₩880 | ₩880 | ₩759 | ₩759 | -13.75% | 366.3만 |
|---|
| 2026.08.11 | ₩700 | ₩890 | ₩688 | ₩829 | +18.43% | 994만 |
|---|
| 2026.08.10 | ₩722 | ₩728 | ₩680 | ₩689 | -4.57% | 192.3만 |
|---|
| 2026.08.07 | ₩706 | ₩895 | ₩706 | ₩723 | +2.41% | 935.6만 |
|---|
| 2026.08.06 | ₩733 | ₩733 | ₩680 | ₩689 | -6.00% | 34.7만 |
|---|
| 2026.08.05 | ₩697 | ₩747 | ₩683 | ₩711 | +2.01% | 70.2만 |
|---|
| 2026.08.04 | ₩653 | ₩715 | ₩653 | ₩680 | +4.13% | 62.8만 |
|---|
| 2026.08.03 | ₩652 | ₩670 | ₩614 | ₩653 | +0.15% | 72.3만 |
|---|
| 2026.07.31 | ₩640 | ₩678 | ₩637 | ₩652 | +1.88% | 23만 |
|---|
| 2026.07.30 | ₩620 | ₩658 | ₩615 | ₩621 | +0.16% | 20.8만 |
|---|
| 2026.07.29 | ₩670 | ₩706 | ₩571 | ₩617 | -7.91% | 40만 |
|---|
| 2026.07.28 | ₩740 | ₩740 | ₩685 | ₩690 | -6.76% | 32.2만 |
|---|
| 2026.07.27 | ₩798 | ₩800 | ₩724 | ₩745 | -6.64% | 50.3만 |
|---|
| 2026.07.24 | ₩980 | ₩980 | ₩778 | ₩778 | -20.61% | 178.9만 |
|---|
| 2026.07.23 | ₩764 | ₩910 | ₩749 | ₩905 | +18.46% | 179만 |
|---|
| 2026.07.22 | ₩769 | ₩789 | ₩759 | ₩764 | -0.65% | 25만 |
|---|
| 2026.07.21 | ₩737 | ₩755 | ₩706 | ₩751 | +1.90% | 22.5만 |
|---|
| 2026.07.20 | ₩771 | ₩802 | ₩690 | ₩737 | -4.41% | 25.1만 |
|---|
| 2026.07.16 | ₩789 | ₩789 | ₩740 | ₩771 | -2.28% | 28만 |
|---|
| 2026.07.15 | ₩755 | ₩791 | ₩751 | ₩789 | +4.50% | 26.3만 |
|---|
| 2026.07.14 | ₩770 | ₩785 | ₩718 | ₩748 | -2.86% | 32.7만 |
|---|
| 2026.07.13 | ₩831 | ₩885 | ₩762 | ₩770 | -7.34% | 51.1만 |
|---|
| 2026.07.10 | ₩790 | ₩833 | ₩790 | ₩829 | +4.94% | 30.4만 |
|---|
| 2026.07.09 | ₩792 | ₩809 | ₩750 | ₩789 | -0.38% | 29.5만 |
|---|
| 2026.07.08 | ₩820 | ₩820 | ₩772 | ₩772 | -5.85% | 35.2만 |
|---|
| 2026.07.07 | ₩835 | ₩848 | ₩788 | ₩810 | -2.99% | 44.6만 |
|---|
| 2026.07.06 | ₩833 | ₩873 | ₩799 | ₩833 | 0.00% | 59.5만 |
|---|
| 2026.07.03 | ₩804 | ₩828 | ₩770 | ₩825 | +2.61% | 59.4만 |
|---|
| 2026.07.02 | ₩879 | ₩895 | ₩795 | ₩804 | -8.53% | 106.5만 |
|---|
| 2026.07.01 | ₩886 | ₩892 | ₩810 | ₩878 | -0.90% | 138.3만 |
|---|
| 2026.06.30 | ₩921 | ₩928 | ₩704 | ₩880 | -4.45% | 571.6만 |
|---|
| 2026.06.29 | ₩975 | ₩993 | ₩911 | ₩921 | -5.54% | 178.9만 |
|---|
| 2026.06.26 | ₩1,000 | ₩1,076 | ₩906 | ₩974 | -2.60% | 71만 |
|---|
| 2026.06.25 | ₩1,060 | ₩1,165 | ₩1,000 | ₩1,015 | -4.25% | 105.6만 |
|---|
| 2026.06.24 | ₩1,025 | ₩1,118 | ₩1,025 | ₩1,056 | +3.02% | 28.7만 |
|---|
| 2026.06.23 | ₩1,120 | ₩1,123 | ₩1,020 | ₩1,025 | -8.48% | 36.8만 |
|---|
| 2026.06.22 | ₩1,131 | ₩1,171 | ₩1,085 | ₩1,126 | -0.44% | 33.6만 |
|---|
| 2026.06.19 | ₩1,207 | ₩1,240 | ₩1,103 | ₩1,131 | -6.30% | 43.3만 |
|---|
| 2026.06.18 | ₩1,351 | ₩1,358 | ₩1,180 | ₩1,207 | -10.66% | 105.8만 |
|---|
| 2026.06.17 | ₩1,330 | ₩1,436 | ₩1,300 | ₩1,351 | +1.58% | 99.8만 |
|---|
| 2026.06.16 | ₩1,283 | ₩1,449 | ₩1,277 | ₩1,330 | +3.66% | 206.3만 |
|---|
| 2026.06.15 | ₩1,299 | ₩1,348 | ₩1,250 | ₩1,280 | -1.46% | 79.6만 |
|---|
| 2026.06.12 | ₩1,341 | ₩1,385 | ₩1,290 | ₩1,296 | -3.36% | 73.4만 |
|---|
| 2026.06.11 | ₩1,355 | ₩1,400 | ₩1,230 | ₩1,325 | -2.21% | 136.5만 |
|---|
| 2026.06.10 | ₩1,639 | ₩1,682 | ₩1,233 | ₩1,298 | -20.81% | 2.9천 |
|---|
| 2026.06.09 | ₩1,390 | ₩1,399 | ₩1,285 | ₩1,294 | -6.91% | 37.7만 |
|---|
| 2026.06.08 | ₩1,455 | ₩1,457 | ₩1,307 | ₩1,338 | -8.04% | 57.7만 |
|---|
| 2026.06.05 | ₩1,536 | ₩1,552 | ₩1,471 | ₩1,493 | -2.80% | 29.8만 |
|---|
| 2026.06.04 | ₩1,500 | ₩1,651 | ₩1,497 | ₩1,536 | +2.40% | 61만 |
|---|
| 2026.06.02 | ₩1,545 | ₩1,579 | ₩1,444 | ₩1,502 | -2.78% | 88.9만 |
|---|
| 2026.06.01 | ₩1,762 | ₩1,762 | ₩1,542 | ₩1,556 | -11.69% | 83.2만 |
|---|
| 2026.05.29 | ₩1,893 | ₩1,926 | ₩1,650 | ₩1,762 | -6.92% | 117.4만 |
|---|
| 2026.05.28 | ₩2,080 | ₩2,080 | ₩1,880 | ₩1,911 | -8.13% | 93.5만 |
|---|
| 2026.05.27 | ₩2,170 | ₩2,185 | ₩2,000 | ₩2,015 | -7.14% | 81.8만 |
|---|
| 2026.05.26 | ₩2,500 | ₩2,500 | ₩2,135 | ₩2,150 | -14.00% | 187.5만 |
|---|
| 2026.05.22 | ₩2,165 | ₩2,565 | ₩2,150 | ₩2,350 | +8.55% | 407.1만 |
|---|
| 2026.05.21 | ₩1,995 | ₩2,095 | ₩1,985 | ₩2,060 | +3.26% | 82.4만 |
|---|
| 2026.05.20 | ₩2,095 | ₩2,095 | ₩1,925 | ₩1,982 | -5.39% | 69.9만 |
|---|
| 2026.05.19 | ₩2,190 | ₩2,195 | ₩2,005 | ₩2,060 | -5.94% | 102만 |
|---|
| 2026.05.18 | ₩2,090 | ₩2,345 | ₩1,995 | ₩2,180 | +4.31% | 232.3만 |
|---|
| 2026.05.15 | ₩2,480 | ₩2,480 | ₩2,050 | ₩2,090 | -15.73% | 344.5만 |
|---|
| 2026.05.14 | ₩2,020 | ₩2,610 | ₩1,998 | ₩2,485 | +23.02% | 1505.3만 |
|---|
| 2026.05.13 | ₩2,110 | ₩2,175 | ₩1,997 | ₩2,010 | -4.74% | 87.8만 |
|---|
| 2026.05.12 | ₩2,155 | ₩2,240 | ₩2,010 | ₩2,105 | -2.32% | 113.9만 |
|---|
| 2026.05.11 | ₩2,180 | ₩2,280 | ₩2,095 | ₩2,155 | -1.15% | 153.1만 |
|---|
| 2026.05.08 | ₩2,300 | ₩2,365 | ₩2,155 | ₩2,180 | -5.22% | 145.4만 |
|---|
| 2026.05.07 | ₩2,475 | ₩2,475 | ₩2,230 | ₩2,285 | -7.68% | 223.3만 |
|---|
| 2026.05.06 | ₩2,670 | ₩2,670 | ₩2,445 | ₩2,475 | -7.30% | 247.3만 |
|---|
| 2026.05.04 | ₩2,750 | ₩2,830 | ₩2,490 | ₩2,670 | -2.91% | 498.3만 |
|---|
| 2026.04.30 | ₩2,300 | ₩2,950 | ₩2,300 | ₩2,660 | +15.65% | 1550.8만 |
|---|
| 2026.04.29 | ₩2,165 | ₩2,420 | ₩2,130 | ₩2,285 | +5.54% | 819.1만 |
|---|
| 2026.04.28 | ₩2,120 | ₩2,240 | ₩2,000 | ₩2,140 | +0.94% | 347.1만 |
|---|
| 2026.04.27 | ₩1,910 | ₩2,145 | ₩1,898 | ₩2,110 | +10.47% | 536.9만 |
|---|
| 2026.04.24 | ₩1,840 | ₩1,918 | ₩1,840 | ₩1,895 | +2.99% | 132.4만 |
|---|
| 2026.04.23 | ₩1,905 | ₩1,909 | ₩1,808 | ₩1,840 | -3.41% | 93.2만 |
|---|
| 2026.04.22 | ₩1,897 | ₩1,964 | ₩1,874 | ₩1,888 | -0.47% | 143만 |
|---|
| 2026.04.21 | ₩1,900 | ₩1,990 | ₩1,858 | ₩1,895 | -0.26% | 202.9만 |
|---|
| 2026.04.20 | ₩1,915 | ₩1,961 | ₩1,884 | ₩1,889 | -1.36% | 110.1만 |
|---|
| 2026.04.17 | ₩1,907 | ₩2,040 | ₩1,845 | ₩1,914 | +0.37% | 361만 |
|---|
| 2026.04.16 | ₩2,060 | ₩2,080 | ₩1,904 | ₩1,914 | -7.09% | 401.9만 |
|---|
| 2026.04.15 | ₩1,926 | ₩2,295 | ₩1,789 | ₩2,035 | +5.66% | 2154.4만 |
|---|
| 2026.04.14 | ₩2,000 | ₩2,080 | ₩1,879 | ₩1,902 | -4.90% | 304.4만 |
|---|
| 2026.04.13 | ₩2,110 | ₩2,110 | ₩1,902 | ₩1,937 | -8.20% | 292만 |
|---|
| 2026.04.10 | ₩1,899 | ₩2,055 | ₩1,841 | ₩1,995 | +5.06% | 589.4만 |
|---|
| 2026.04.09 | ₩1,850 | ₩2,030 | ₩1,790 | ₩1,858 | +0.43% | 402.2만 |
|---|
| 2026.04.08 | ₩1,921 | ₩1,960 | ₩1,709 | ₩1,811 | -5.73% | 381.6만 |
|---|
| 2026.04.07 | ₩1,920 | ₩2,170 | ₩1,821 | ₩1,910 | -0.52% | 740.5만 |
|---|
| 2026.04.06 | ₩1,980 | ₩2,150 | ₩1,865 | ₩1,949 | -1.57% | 2284.2만 |
|---|
| 2026.04.03 | ₩1,510 | ₩1,944 | ₩1,510 | ₩1,944 | +28.74% | 1887.5만 |
|---|
| 2026.04.02 | ₩1,530 | ₩1,594 | ₩1,481 | ₩1,496 | -2.22% | 135.9만 |
|---|
| 2026.04.01 | ₩1,488 | ₩1,574 | ₩1,470 | ₩1,535 | +3.16% | 111.8만 |
|---|
| 2026.03.31 | ₩1,605 | ₩1,615 | ₩1,463 | ₩1,464 | -8.79% | 187.8만 |
|---|
| 2026.03.30 | ₩1,510 | ₩1,646 | ₩1,453 | ₩1,567 | +3.77% | 329.5만 |
|---|
| 2026.03.27 | ₩1,475 | ₩1,602 | ₩1,419 | ₩1,470 | -0.34% | 222.8만 |
|---|
| 2026.03.26 | ₩1,622 | ₩1,625 | ₩1,460 | ₩1,468 | -9.49% | 202만 |
|---|
| 2026.03.25 | ₩1,711 | ₩1,785 | ₩1,512 | ₩1,617 | -5.49% | 313.8만 |
|---|
| 2026.03.24 | ₩1,854 | ₩1,868 | ₩1,659 | ₩1,710 | -7.77% | 241.2만 |
|---|
| 2026.03.23 | ₩1,900 | ₩2,020 | ₩1,760 | ₩1,826 | -3.89% | 562.4만 |
|---|
| 2026.03.20 | ₩2,085 | ₩2,440 | ₩2,015 | ₩2,125 | +1.92% | 1475.4만 |
|---|
| 2026.03.19 | ₩1,851 | ₩2,090 | ₩1,805 | ₩1,951 | +5.40% | 1530만 |
|---|
| 2026.03.18 | ₩1,858 | ₩1,879 | ₩1,755 | ₩1,772 | -4.63% | 148.2만 |
|---|
| 2026.03.17 | ₩1,802 | ₩2,120 | ₩1,740 | ₩1,855 | +2.94% | 664.6만 |
|---|
| 2026.03.16 | ₩1,842 | ₩1,994 | ₩1,799 | ₩1,812 | -1.63% | 266.3만 |
|---|
| 2026.03.13 | ₩1,916 | ₩2,315 | ₩1,840 | ₩1,840 | -3.97% | 1001만 |
|---|
| 2026.03.12 | ₩1,606 | ₩2,000 | ₩1,531 | ₩1,916 | +19.30% | 2223.8만 |
|---|
| 2026.03.11 | ₩1,679 | ₩1,719 | ₩1,579 | ₩1,597 | -4.88% | 417.5만 |
|---|
| 2026.03.10 | ₩1,749 | ₩1,979 | ₩1,684 | ₩1,721 | -1.60% | 1335.4만 |
|---|
| 2026.03.09 | ₩1,810 | ₩2,050 | ₩1,640 | ₩2,050 | +13.26% | 1878.3만 |
|---|
| 2026.03.06 | ₩1,307 | ₩1,579 | ₩1,307 | ₩1,579 | +20.81% | 374.6만 |
|---|
| 2026.03.05 | ₩1,130 | ₩1,265 | ₩1,130 | ₩1,215 | +7.52% | 51.5만 |
|---|
| 2026.03.04 | ₩1,285 | ₩1,285 | ₩1,020 | ₩1,092 | -15.02% | 110.5만 |
|---|
| 2026.03.03 | ₩1,290 | ₩1,545 | ₩1,283 | ₩1,285 | -0.39% | 394.7만 |
|---|
| 2026.02.27 | ₩1,384 | ₩1,384 | ₩1,277 | ₩1,277 | -7.73% | 56만 |
|---|
| 2026.02.26 | ₩1,424 | ₩1,424 | ₩1,354 | ₩1,385 | -2.74% | 39.3만 |
|---|
| 2026.02.25 | ₩1,477 | ₩1,477 | ₩1,392 | ₩1,424 | -3.59% | 46.2만 |
|---|
| 2026.02.24 | ₩1,386 | ₩1,498 | ₩1,380 | ₩1,434 | +3.46% | 70.2만 |
|---|
| 2026.02.23 | ₩1,361 | ₩1,497 | ₩1,348 | ₩1,386 | +1.84% | 122.1만 |
|---|
| 2026.02.20 | ₩1,395 | ₩1,410 | ₩1,351 | ₩1,361 | -2.44% | 27.9만 |
|---|
| 2026.02.19 | ₩1,448 | ₩1,448 | ₩1,353 | ₩1,395 | -3.66% | 66.6만 |
|---|
| 2026.02.13 | ₩1,483 | ₩1,483 | ₩1,419 | ₩1,440 | -2.90% | 44.7만 |
|---|
| 2026.02.12 | ₩1,680 | ₩1,680 | ₩1,467 | ₩1,486 | -11.55% | 161.7만 |
|---|
| 2026.02.11 | ₩1,426 | ₩1,460 | ₩1,392 | ₩1,413 | -0.91% | 46.9만 |
|---|
| 2026.02.10 | ₩1,451 | ₩1,740 | ₩1,424 | ₩1,425 | -1.79% | 441.6만 |
|---|
| 2026.02.09 | ₩1,375 | ₩1,469 | ₩1,327 | ₩1,391 | +1.16% | 125.9만 |
|---|
| 2026.02.06 | ₩1,469 | ₩1,469 | ₩1,298 | ₩1,375 | -6.40% | 162.9만 |
|---|
| 2026.02.05 | ₩1,582 | ₩1,793 | ₩1,471 | ₩1,471 | -7.02% | 459.9만 |
|---|
| 2026.02.04 | ₩1,285 | ₩1,560 | ₩1,285 | ₩1,515 | +17.90% | 377.5만 |
|---|
| 2026.02.03 | ₩1,312 | ₩1,340 | ₩1,260 | ₩1,284 | -2.13% | 32.8만 |
|---|
| 2026.02.02 | ₩1,346 | ₩1,350 | ₩1,301 | ₩1,312 | -2.53% | 26.5만 |
|---|
| 2026.01.30 | ₩1,385 | ₩1,450 | ₩1,343 | ₩1,351 | -2.45% | 81.6만 |
|---|
| 2026.01.29 | ₩1,348 | ₩1,580 | ₩1,348 | ₩1,384 | +2.67% | 229만 |
|---|
| 2026.01.28 | ₩1,421 | ₩1,455 | ₩1,326 | ₩1,348 | -5.14% | 116.8만 |
|---|
| 2026.01.27 | ₩1,426 | ₩1,810 | ₩1,371 | ₩1,418 | -0.56% | 839.3만 |
|---|
| 2026.01.26 | ₩1,165 | ₩1,730 | ₩1,140 | ₩1,455 | +24.89% | 1660.6만 |
|---|
| 2026.01.23 | ₩1,068 | ₩1,381 | ₩1,068 | ₩1,381 | +29.31% | 475.5만 |
|---|
| 2026.01.22 | ₩1,100 | ₩1,120 | ₩1,020 | ₩1,063 | -3.36% | 66.1만 |
|---|
| 2026.01.21 | ₩1,020 | ₩1,276 | ₩998 | ₩1,124 | +10.20% | 600만 |
|---|
| 2026.01.20 | ₩944 | ₩1,039 | ₩922 | ₩977 | +3.51% | 140.2만 |
|---|
| 2026.01.19 | ₩948 | ₩948 | ₩909 | ₩919 | -3.14% | 20.9만 |
|---|
| 2026.01.16 | ₩951 | ₩993 | ₩910 | ₩935 | -1.65% | 56.8만 |
|---|
| 2026.01.15 | ₩919 | ₩956 | ₩910 | ₩951 | +3.51% | 49.2만 |
|---|
| 2026.01.14 | ₩875 | ₩947 | ₩850 | ₩910 | +4.07% | 59.1만 |
|---|
| 2026.01.13 | ₩872 | ₩873 | ₩855 | ₩868 | -0.47% | 10.3만 |
|---|
| 2026.01.12 | ₩862 | ₩872 | ₩849 | ₩867 | +0.67% | 15.6만 |
|---|
| 2026.01.09 | ₩1,044 | ₩1,044 | ₩1,009 | ₩1,041 | -0.29% | 10.5만 |
|---|
| 2026.01.08 | ₩1,080 | ₩1,090 | ₩1,000 | ₩1,030 | -4.63% | 24.1만 |
|---|
| 2026.01.07 | ₩1,116 | ₩1,127 | ₩1,072 | ₩1,080 | -3.23% | 9.8만 |
|---|
| 2026.01.06 | ₩1,126 | ₩1,128 | ₩1,111 | ₩1,116 | -0.89% | 8.6만 |
|---|
| 2026.01.05 | ₩1,136 | ₩1,136 | ₩1,123 | ₩1,126 | -0.88% | 7.2만 |
|---|
| 2026.01.02 | ₩1,118 | ₩1,140 | ₩1,117 | ₩1,136 | +1.61% | 5.6만 |
|---|
| 2025.12.30 | ₩1,127 | ₩1,140 | ₩1,113 | ₩1,116 | -0.98% | 5.9만 |
|---|
| 2025.12.29 | ₩1,125 | ₩1,141 | ₩1,119 | ₩1,127 | +0.18% | 6.3만 |
|---|
| 2025.12.26 | ₩1,145 | ₩1,145 | ₩1,116 | ₩1,125 | -1.75% | 7.2만 |
|---|
| 2025.12.24 | ₩1,114 | ₩1,135 | ₩1,108 | ₩1,130 | +1.44% | 7.2만 |
|---|
| 2025.12.23 | ₩1,123 | ₩1,130 | ₩1,112 | ₩1,114 | -0.80% | 7.6만 |
|---|
| 2025.12.22 | ₩1,133 | ₩1,141 | ₩1,117 | ₩1,123 | -0.88% | 10.9만 |
|---|
| 2025.12.19 | ₩1,116 | ₩1,138 | ₩1,116 | ₩1,129 | +1.16% | 6.8만 |
|---|
| 2025.12.18 | ₩1,140 | ₩1,140 | ₩1,108 | ₩1,116 | -2.11% | 9.6만 |
|---|
| 2025.12.17 | ₩1,135 | ₩1,145 | ₩1,132 | ₩1,140 | +0.44% | 4.6만 |
|---|
| 2025.12.16 | ₩1,146 | ₩1,155 | ₩1,132 | ₩1,134 | -1.05% | 10만 |
|---|
| 2025.12.15 | ₩1,150 | ₩1,165 | ₩1,133 | ₩1,145 | -0.43% | 7.3만 |
|---|
| 2025.12.12 | ₩1,158 | ₩1,164 | ₩1,147 | ₩1,153 | -0.43% | 6.1만 |
|---|
| 2025.12.11 | ₩1,159 | ₩1,180 | ₩1,150 | ₩1,152 | -0.60% | 10.1만 |
|---|
| 2025.12.10 | ₩1,167 | ₩1,185 | ₩1,150 | ₩1,167 | 0.00% | 8.6만 |
|---|
| 2025.12.09 | ₩1,164 | ₩1,174 | ₩1,141 | ₩1,168 | +0.34% | 10.2만 |
|---|
| 2025.12.08 | ₩1,170 | ₩1,172 | ₩1,148 | ₩1,152 | -1.54% | 12.1만 |
|---|
| 2025.12.05 | ₩1,186 | ₩1,186 | ₩1,161 | ₩1,165 | -1.77% | 15.6만 |
|---|
| 2025.12.04 | ₩1,184 | ₩1,203 | ₩1,167 | ₩1,174 | -0.84% | 19만 |
|---|
| 2025.12.03 | ₩1,179 | ₩1,217 | ₩1,176 | ₩1,194 | +1.27% | 31만 |
|---|
| 2025.12.02 | ₩1,211 | ₩1,226 | ₩1,153 | ₩1,183 | -2.31% | 59.8만 |
|---|
| 2025.12.01 | ₩1,336 | ₩1,350 | ₩1,203 | ₩1,205 | -9.81% | 219.3만 |
|---|
| 2025.11.28 | ₩1,564 | ₩1,600 | ₩1,564 | ₩1,583 | +1.21% | 7.4만 |
|---|
| 2025.11.27 | ₩1,564 | ₩1,580 | ₩1,564 | ₩1,575 | +0.70% | 1.7만 |
|---|
| 2025.11.26 | ₩1,530 | ₩1,565 | ₩1,521 | ₩1,563 | +2.16% | 6.1만 |
|---|
| 2025.11.25 | ₩1,612 | ₩1,612 | ₩1,513 | ₩1,513 | -6.14% | 10.8만 |
|---|
| 2025.11.24 | ₩1,611 | ₩1,611 | ₩1,581 | ₩1,600 | -0.68% | 2.3만 |
|---|
| 2025.11.21 | ₩1,658 | ₩1,672 | ₩1,595 | ₩1,611 | -2.83% | 7.7만 |
|---|
| 2025.11.20 | ₩1,671 | ₩1,718 | ₩1,620 | ₩1,681 | +0.60% | 3.1만 |
|---|
| 2025.11.19 | ₩1,720 | ₩1,720 | ₩1,650 | ₩1,671 | -2.85% | 2.5만 |
|---|
| 2025.11.18 | ₩1,700 | ₩1,730 | ₩1,657 | ₩1,721 | +1.24% | 8.4만 |
|---|
| 2025.11.17 | ₩1,702 | ₩1,715 | ₩1,682 | ₩1,704 | +0.12% | 3.6만 |
|---|
| 2025.11.14 | ₩1,799 | ₩1,799 | ₩1,702 | ₩1,718 | -4.50% | 7.3만 |
|---|
| 2025.11.13 | ₩1,961 | ₩1,961 | ₩1,780 | ₩1,799 | -8.26% | 18.4만 |
|---|
| 2025.11.12 | ₩1,798 | ₩1,835 | ₩1,775 | ₩1,830 | +1.78% | 19만 |
|---|
| 2025.11.11 | ₩1,723 | ₩1,810 | ₩1,720 | ₩1,785 | +3.60% | 23.2만 |
|---|
| 2025.11.10 | ₩1,701 | ₩1,750 | ₩1,701 | ₩1,718 | +1.00% | 2.8만 |
|---|
| 2025.11.07 | ₩1,726 | ₩1,736 | ₩1,690 | ₩1,701 | -1.45% | 9만 |
|---|
| 2025.11.06 | ₩1,712 | ₩1,793 | ₩1,685 | ₩1,726 | +0.82% | 19.4만 |
|---|
| 2025.11.05 | ₩1,728 | ₩1,728 | ₩1,656 | ₩1,712 | -0.93% | 26만 |
|---|
| 2025.11.04 | ₩1,627 | ₩1,940 | ₩1,627 | ₩1,733 | +6.52% | 156만 |
|---|
| 2025.11.03 | ₩1,540 | ₩1,787 | ₩1,519 | ₩1,624 | +5.45% | 105만 |
|---|
| 2025.10.31 | ₩1,570 | ₩1,570 | ₩1,522 | ₩1,540 | -1.91% | 7.3만 |
|---|
| 2025.10.30 | ₩1,630 | ₩1,630 | ₩1,551 | ₩1,570 | -3.68% | 10만 |
|---|
| 2025.10.29 | ₩1,706 | ₩1,706 | ₩1,613 | ₩1,640 | -3.87% | 8.4만 |
|---|
| 2025.10.28 | ₩1,669 | ₩1,709 | ₩1,641 | ₩1,690 | +1.26% | 8.5만 |
|---|
| 2025.10.27 | ₩1,660 | ₩1,702 | ₩1,632 | ₩1,668 | +0.48% | 15.2만 |
|---|
| 2025.10.24 | ₩1,568 | ₩1,663 | ₩1,567 | ₩1,660 | +5.87% | 27만 |
|---|
| 2025.10.23 | ₩1,578 | ₩1,580 | ₩1,557 | ₩1,568 | -0.63% | 4.6만 |
|---|
| 2025.10.22 | ₩1,562 | ₩1,578 | ₩1,534 | ₩1,573 | +0.70% | 6.6만 |
|---|
| 2025.10.21 | ₩1,575 | ₩1,604 | ₩1,535 | ₩1,562 | -0.83% | 9.9만 |
|---|
| 2025.10.20 | ₩1,565 | ₩1,597 | ₩1,551 | ₩1,573 | +0.51% | 5.6만 |
|---|
| 2025.10.17 | ₩1,608 | ₩1,608 | ₩1,565 | ₩1,565 | -2.67% | 13.5만 |
|---|
| 2025.10.16 | ₩1,612 | ₩1,639 | ₩1,587 | ₩1,608 | -0.25% | 9만 |
|---|
| 2025.10.15 | ₩1,578 | ₩1,600 | ₩1,560 | ₩1,597 | +1.20% | 4.3만 |
|---|
| 2025.10.14 | ₩1,620 | ₩1,637 | ₩1,561 | ₩1,578 | -2.59% | 8.4만 |
|---|
| 2025.10.13 | ₩1,680 | ₩1,680 | ₩1,616 | ₩1,620 | -3.57% | 8.2만 |
|---|
| 2025.10.10 | ₩1,737 | ₩1,738 | ₩1,661 | ₩1,668 | -3.97% | 5.5만 |
|---|