시장 데이터를 불러오는 중
전체 종목
에스코넥 과거 주가
096630.KQ · KOSDAQ
주요 제품·사업: WaferProber
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
096630.KQ · KOSDAQ
주요 제품·사업: WaferProber
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,629 | ₩1,764 | ₩1,600 | ₩1,682 | +3.25% | 4.4만 |
| 2026.10.07 | ₩1,661 | ₩1,661 | ₩1,616 | ₩1,629 | -1.93% | 1.8만 |
| 2026.10.06 | ₩1,676 | ₩1,684 | ₩1,643 | ₩1,661 | -0.89% | 1.4만 |
| 2026.10.02 | ₩1,666 | ₩1,695 | ₩1,645 | ₩1,660 | -0.36% | 3.4만 |
| 2026.10.01 | ₩1,605 | ₩1,680 | ₩1,605 | ₩1,666 | +3.80% | 3.8만 |
| 2026.09.30 | ₩1,675 | ₩1,700 | ₩1,601 | ₩1,684 | +0.54% | 1.6만 |
| 2026.09.29 | ₩1,731 | ₩1,739 | ₩1,680 | ₩1,684 | -2.72% | 2.1만 |
| 2026.09.28 | ₩1,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,712 |
| ₩1,723 |
| -1.26% |
| 1.3만 |
| 2026.09.23 | ₩1,785 | ₩1,785 | ₩1,700 | ₩1,745 | -2.24% | 1만 |
|---|
| 2026.09.22 | ₩1,800 | ₩1,801 | ₩1,726 | ₩1,783 | -0.94% | 5.5만 |
|---|
| 2026.09.21 | ₩1,808 | ₩1,808 | ₩1,752 | ₩1,785 | -1.27% | 2.8만 |
|---|
| 2026.09.18 | ₩1,792 | ₩1,800 | ₩1,770 | ₩1,800 | +0.45% | 1.8만 |
|---|
| 2026.09.17 | ₩1,773 | ₩1,797 | ₩1,768 | ₩1,784 | +0.62% | 8.6천 |
|---|
| 2026.09.16 | ₩1,789 | ₩1,812 | ₩1,764 | ₩1,800 | +0.61% | 6.6천 |
|---|
| 2026.09.15 | ₩1,815 | ₩1,820 | ₩1,770 | ₩1,804 | -0.61% | 1.5만 |
|---|
| 2026.09.14 | ₩1,814 | ₩1,814 | ₩1,740 | ₩1,814 | 0.00% | 1.8만 |
|---|
| 2026.09.11 | ₩1,806 | ₩1,821 | ₩1,704 | ₩1,814 | +0.44% | 8.3천 |
|---|
| 2026.09.10 | ₩1,813 | ₩1,813 | ₩1,775 | ₩1,800 | -0.72% | 1만 |
|---|
| 2026.09.09 | ₩1,820 | ₩1,820 | ₩1,790 | ₩1,813 | -0.38% | 7.2천 |
|---|
| 2026.09.08 | ₩1,825 | ₩1,840 | ₩1,720 | ₩1,800 | -1.37% | 1.3만 |
|---|
| 2026.09.07 | ₩1,825 | ₩1,835 | ₩1,799 | ₩1,825 | 0.00% | 1.5만 |
|---|
| 2026.09.04 | ₩1,806 | ₩1,826 | ₩1,803 | ₩1,825 | +1.05% | 1.1만 |
|---|
| 2026.09.03 | ₩1,814 | ₩1,830 | ₩1,779 | ₩1,806 | -0.44% | 1.1만 |
|---|
| 2026.09.02 | ₩1,806 | ₩1,895 | ₩1,780 | ₩1,812 | +0.33% | 1.2만 |
|---|
| 2026.09.01 | ₩1,857 | ₩1,857 | ₩1,797 | ₩1,806 | -2.75% | 1.3만 |
|---|
| 2026.08.31 | ₩1,865 | ₩1,865 | ₩1,800 | ₩1,805 | -3.22% | 1.2만 |
|---|
| 2026.08.28 | ₩1,907 | ₩1,907 | ₩1,810 | ₩1,865 | -2.20% | 2만 |
|---|
| 2026.08.27 | ₩1,879 | ₩1,909 | ₩1,846 | ₩1,877 | -0.11% | 1.5만 |
|---|
| 2026.08.26 | ₩1,840 | ₩1,924 | ₩1,820 | ₩1,879 | +2.12% | 2.5만 |
|---|
| 2026.08.25 | ₩1,842 | ₩1,885 | ₩1,800 | ₩1,840 | -0.11% | 1.3만 |
|---|
| 2026.08.24 | ₩1,900 | ₩1,900 | ₩1,836 | ₩1,842 | -3.05% | 1.2만 |
|---|
| 2026.08.21 | ₩1,980 | ₩1,980 | ₩1,880 | ₩1,900 | -4.04% | 1.2만 |
|---|
| 2026.08.20 | ₩1,980 | ₩1,999 | ₩1,911 | ₩1,980 | 0.00% | 1.9만 |
|---|
| 2026.08.19 | ₩1,990 | ₩2,010 | ₩1,930 | ₩1,980 | -0.50% | 1.7만 |
|---|
| 2026.08.18 | ₩2,050 | ₩2,075 | ₩1,994 | ₩2,015 | -1.71% | 2.7만 |
|---|
| 2026.08.14 | ₩2,045 | ₩2,075 | ₩1,995 | ₩2,050 | +0.24% | 1.7만 |
|---|
| 2026.08.13 | ₩2,045 | ₩2,095 | ₩2,000 | ₩2,045 | 0.00% | 2.1만 |
|---|
| 2026.08.12 | ₩2,095 | ₩2,100 | ₩2,010 | ₩2,045 | -2.39% | 9.6천 |
|---|
| 2026.08.11 | ₩2,045 | ₩2,100 | ₩2,020 | ₩2,045 | 0.00% | 2.4만 |
|---|
| 2026.08.10 | ₩1,987 | ₩2,055 | ₩1,964 | ₩2,045 | +2.92% | 2만 |
|---|
| 2026.08.07 | ₩2,010 | ₩2,010 | ₩1,961 | ₩1,964 | -2.29% | 1.8만 |
|---|
| 2026.08.06 | ₩1,994 | ₩2,020 | ₩1,964 | ₩1,984 | -0.50% | 1.2만 |
|---|
| 2026.08.05 | ₩1,950 | ₩1,998 | ₩1,915 | ₩1,994 | +2.26% | 3만 |
|---|
| 2026.08.04 | ₩1,781 | ₩1,940 | ₩1,761 | ₩1,939 | +8.87% | 4.2만 |
|---|
| 2026.08.03 | ₩1,738 | ₩1,799 | ₩1,728 | ₩1,781 | +2.47% | 1.8만 |
|---|
| 2026.07.31 | ₩1,600 | ₩1,742 | ₩1,597 | ₩1,738 | +8.63% | 3.6만 |
|---|
| 2026.07.30 | ₩1,671 | ₩1,695 | ₩1,551 | ₩1,555 | -6.94% | 5.4만 |
|---|
| 2026.07.29 | ₩1,750 | ₩1,770 | ₩1,500 | ₩1,672 | -4.46% | 6.9만 |
|---|
| 2026.07.28 | ₩1,831 | ₩1,831 | ₩1,725 | ₩1,765 | -3.60% | 3.4만 |
|---|
| 2026.07.27 | ₩1,847 | ₩1,875 | ₩1,775 | ₩1,830 | -0.92% | 1.1만 |
|---|
| 2026.07.24 | ₩1,869 | ₩1,894 | ₩1,812 | ₩1,847 | -1.18% | 1.6만 |
|---|
| 2026.07.23 | ₩1,840 | ₩1,930 | ₩1,775 | ₩1,869 | +1.58% | 4.5만 |
|---|
| 2026.07.22 | ₩1,847 | ₩1,849 | ₩1,799 | ₩1,828 | -1.03% | 3.4만 |
|---|
| 2026.07.21 | ₩1,751 | ₩1,840 | ₩1,751 | ₩1,814 | +3.60% | 2.6만 |
|---|
| 2026.07.20 | ₩1,835 | ₩1,840 | ₩1,750 | ₩1,813 | -1.20% | 3.9만 |
|---|
| 2026.07.16 | ₩1,830 | ₩1,865 | ₩1,810 | ₩1,840 | +0.55% | 2만 |
|---|
| 2026.07.15 | ₩1,775 | ₩1,859 | ₩1,775 | ₩1,845 | +3.94% | 3.2만 |
|---|
| 2026.07.14 | ₩1,749 | ₩1,780 | ₩1,669 | ₩1,763 | +0.80% | 6.1만 |
|---|
| 2026.07.13 | ₩1,815 | ₩1,865 | ₩1,718 | ₩1,757 | -3.20% | 3.6만 |
|---|
| 2026.07.10 | ₩1,714 | ₩1,880 | ₩1,714 | ₩1,815 | +5.89% | 6만 |
|---|
| 2026.07.09 | ₩1,715 | ₩1,738 | ₩1,671 | ₩1,728 | +0.76% | 3.6만 |
|---|
| 2026.07.08 | ₩1,913 | ₩1,913 | ₩1,652 | ₩1,665 | -12.96% | 22.3만 |
|---|
| 2026.07.07 | ₩1,830 | ₩2,060 | ₩1,795 | ₩1,913 | +4.54% | 25.8만 |
|---|
| 2026.07.06 | ₩1,829 | ₩1,855 | ₩1,788 | ₩1,824 | -0.27% | 3.8만 |
|---|
| 2026.07.03 | ₩1,870 | ₩1,929 | ₩1,770 | ₩1,829 | -2.19% | 9.4만 |
|---|
| 2026.07.02 | ₩2,010 | ₩2,010 | ₩1,846 | ₩1,878 | -6.57% | 7.8만 |
|---|
| 2026.07.01 | ₩1,997 | ₩2,020 | ₩1,970 | ₩1,980 | -0.85% | 3.2만 |
|---|
| 2026.06.30 | ₩2,100 | ₩2,100 | ₩1,969 | ₩1,997 | -4.90% | 5만 |
|---|
| 2026.06.29 | ₩1,970 | ₩2,075 | ₩1,946 | ₩2,045 | +3.81% | 6.7만 |
|---|
| 2026.06.26 | ₩2,045 | ₩2,115 | ₩1,928 | ₩1,970 | -3.67% | 9.3만 |
|---|
| 2026.06.25 | ₩2,115 | ₩2,115 | ₩1,960 | ₩2,045 | -3.31% | 6.3만 |
|---|
| 2026.06.24 | ₩2,065 | ₩2,130 | ₩1,935 | ₩2,100 | +1.69% | 10.7만 |
|---|
| 2026.06.23 | ₩2,195 | ₩2,195 | ₩2,005 | ₩2,080 | -5.24% | 14.6만 |
|---|
| 2026.06.22 | ₩2,265 | ₩2,265 | ₩2,155 | ₩2,195 | -3.09% | 5.4만 |
|---|
| 2026.06.19 | ₩2,290 | ₩2,300 | ₩2,175 | ₩2,265 | -1.09% | 7.3만 |
|---|
| 2026.06.18 | ₩2,310 | ₩2,390 | ₩2,250 | ₩2,290 | -0.87% | 5.4만 |
|---|
| 2026.06.17 | ₩2,335 | ₩2,355 | ₩2,260 | ₩2,310 | -1.07% | 5.3만 |
|---|
| 2026.06.16 | ₩2,360 | ₩2,405 | ₩2,300 | ₩2,335 | -1.06% | 4만 |
|---|
| 2026.06.15 | ₩2,410 | ₩2,500 | ₩2,355 | ₩2,370 | -1.66% | 5.5만 |
|---|
| 2026.06.12 | ₩2,375 | ₩2,480 | ₩2,375 | ₩2,410 | +1.47% | 3.7만 |
|---|
| 2026.06.11 | ₩2,400 | ₩2,400 | ₩2,310 | ₩2,360 | -1.67% | 4만 |
|---|
| 2026.06.10 | ₩2,395 | ₩2,495 | ₩2,300 | ₩2,375 | -0.84% | 4.7만 |
|---|
| 2026.06.09 | ₩2,260 | ₩2,470 | ₩2,260 | ₩2,395 | +5.97% | 3.6만 |
|---|
| 2026.06.08 | ₩2,425 | ₩2,640 | ₩2,260 | ₩2,300 | -5.15% | 11.7만 |
|---|
| 2026.06.05 | ₩2,370 | ₩2,530 | ₩2,295 | ₩2,475 | +4.43% | 6.6만 |
|---|
| 2026.06.04 | ₩2,435 | ₩2,485 | ₩2,360 | ₩2,375 | -2.46% | 4.4만 |
|---|
| 2026.06.02 | ₩2,400 | ₩2,425 | ₩2,300 | ₩2,425 | +1.04% | 11.6만 |
|---|
| 2026.06.01 | ₩2,595 | ₩2,595 | ₩2,390 | ₩2,400 | -7.51% | 13.1만 |
|---|
| 2026.05.29 | ₩2,665 | ₩2,730 | ₩2,465 | ₩2,595 | -2.63% | 9.3만 |
|---|
| 2026.05.28 | ₩2,780 | ₩2,855 | ₩2,580 | ₩2,660 | -4.32% | 14.3만 |
|---|
| 2026.05.27 | ₩2,895 | ₩2,895 | ₩2,700 | ₩2,805 | -3.11% | 16.2만 |
|---|
| 2026.05.26 | ₩3,005 | ₩3,050 | ₩2,850 | ₩2,900 | -3.49% | 12.6만 |
|---|
| 2026.05.22 | ₩2,920 | ₩3,195 | ₩2,920 | ₩3,005 | +2.91% | 15.4만 |
|---|
| 2026.05.21 | ₩2,840 | ₩2,930 | ₩2,830 | ₩2,915 | +2.64% | 8.7만 |
|---|
| 2026.05.20 | ₩2,810 | ₩2,850 | ₩2,685 | ₩2,830 | +0.71% | 14만 |
|---|
| 2026.05.19 | ₩2,900 | ₩2,930 | ₩2,775 | ₩2,810 | -3.10% | 14.8만 |
|---|
| 2026.05.18 | ₩2,935 | ₩3,000 | ₩2,800 | ₩2,930 | -0.17% | 22.7만 |
|---|
| 2026.05.15 | ₩3,295 | ₩3,360 | ₩3,005 | ₩3,040 | -7.74% | 25.4만 |
|---|
| 2026.05.14 | ₩3,330 | ₩3,445 | ₩3,265 | ₩3,340 | +0.30% | 17.2만 |
|---|
| 2026.05.13 | ₩3,400 | ₩3,575 | ₩3,375 | ₩3,385 | -0.44% | 13.5만 |
|---|
| 2026.05.12 | ₩3,510 | ₩3,565 | ₩3,385 | ₩3,470 | -1.14% | 23.9만 |
|---|
| 2026.05.11 | ₩3,790 | ₩3,810 | ₩3,525 | ₩3,525 | -6.99% | 37.9만 |
|---|
| 2026.05.08 | ₩3,880 | ₩3,895 | ₩3,695 | ₩3,810 | -1.80% | 24.1만 |
|---|
| 2026.05.07 | ₩4,565 | ₩4,565 | ₩3,815 | ₩3,860 | -15.44% | 64.3만 |
|---|
| 2026.05.06 | ₩5,240 | ₩5,250 | ₩4,340 | ₩4,585 | -12.50% | 209.4만 |
|---|
| 2026.05.04 | ₩4,065 | ₩4,065 | ₩4,065 | ₩4,065 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩4,065 | ₩4,065 | ₩4,065 | ₩4,065 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩4,065 | ₩4,065 | ₩4,065 | ₩4,065 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩4,065 | ₩4,065 | ₩4,065 | ₩4,065 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,065 | ₩4,065 | ₩4,065 | ₩4,065 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩4,065 | ₩4,065 | ₩4,065 | ₩4,065 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩4,065 | ₩4,065 | ₩4,065 | ₩4,065 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩4,065 | ₩4,065 | ₩4,065 | ₩4,065 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩4,065 | ₩4,065 | ₩4,065 | ₩4,065 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩4,065 | ₩4,065 | ₩4,065 | ₩4,065 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩4,065 | ₩4,065 | ₩4,065 | ₩4,065 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩4,065 | ₩4,065 | ₩4,065 | ₩4,065 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩4,065 | ₩4,065 | ₩4,065 | ₩4,065 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩4,065 | ₩4,065 | ₩4,065 | ₩4,065 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩4,065 | ₩4,065 | ₩4,065 | ₩4,065 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩3,815 | ₩4,140 | ₩3,815 | ₩4,065 | +6.55% | 21.2만 |
|---|
| 2026.04.09 | ₩3,885 | ₩3,940 | ₩3,755 | ₩3,785 | -2.57% | 10만 |
|---|
| 2026.04.08 | ₩3,840 | ₩3,925 | ₩3,650 | ₩3,885 | +1.17% | 7.2만 |
|---|
| 2026.04.07 | ₩3,855 | ₩3,940 | ₩3,720 | ₩3,740 | -2.98% | 9.6만 |
|---|
| 2026.04.06 | ₩4,075 | ₩4,130 | ₩3,840 | ₩3,850 | -5.52% | 10.2만 |
|---|
| 2026.04.03 | ₩3,765 | ₩4,140 | ₩3,765 | ₩4,075 | +8.23% | 18.6만 |
|---|
| 2026.04.02 | ₩3,965 | ₩3,970 | ₩3,725 | ₩3,730 | -5.93% | 8.8만 |
|---|
| 2026.04.01 | ₩3,815 | ₩3,950 | ₩3,815 | ₩3,925 | +2.88% | 7.4만 |
|---|
| 2026.03.31 | ₩3,825 | ₩3,890 | ₩3,675 | ₩3,725 | -2.61% | 11.4만 |
|---|
| 2026.03.30 | ₩3,860 | ₩3,880 | ₩3,750 | ₩3,860 | 0.00% | 7.8만 |
|---|
| 2026.03.27 | ₩3,805 | ₩3,945 | ₩3,660 | ₩3,905 | +2.63% | 17.9만 |
|---|
| 2026.03.26 | ₩4,125 | ₩4,125 | ₩3,960 | ₩3,990 | -3.27% | 10.2만 |
|---|
| 2026.03.25 | ₩4,110 | ₩4,180 | ₩4,100 | ₩4,125 | +0.36% | 6.1만 |
|---|
| 2026.03.24 | ₩4,200 | ₩4,220 | ₩3,825 | ₩4,105 | -2.26% | 8.5만 |
|---|
| 2026.03.23 | ₩4,215 | ₩4,215 | ₩4,060 | ₩4,080 | -3.20% | 10.2만 |
|---|
| 2026.03.20 | ₩4,145 | ₩4,265 | ₩4,120 | ₩4,215 | +1.69% | 6.8만 |
|---|
| 2026.03.19 | ₩4,145 | ₩4,225 | ₩4,110 | ₩4,165 | +0.48% | 8.8만 |
|---|
| 2026.03.18 | ₩4,345 | ₩4,345 | ₩4,165 | ₩4,200 | -3.34% | 11.8만 |
|---|
| 2026.03.17 | ₩4,340 | ₩4,365 | ₩4,245 | ₩4,320 | -0.46% | 13.8만 |
|---|
| 2026.03.16 | ₩4,165 | ₩4,285 | ₩4,150 | ₩4,245 | +1.92% | 8.6만 |
|---|
| 2026.03.13 | ₩4,185 | ₩4,300 | ₩4,125 | ₩4,165 | -0.48% | 11.6만 |
|---|
| 2026.03.12 | ₩4,200 | ₩4,340 | ₩4,170 | ₩4,280 | +1.90% | 11만 |
|---|
| 2026.03.11 | ₩4,280 | ₩4,350 | ₩4,200 | ₩4,200 | -1.87% | 11만 |
|---|
| 2026.03.10 | ₩4,125 | ₩4,255 | ₩4,100 | ₩4,215 | +2.18% | 7만 |
|---|
| 2026.03.09 | ₩4,155 | ₩4,170 | ₩4,000 | ₩4,100 | -1.32% | 11.7만 |
|---|
| 2026.03.06 | ₩4,250 | ₩4,400 | ₩4,105 | ₩4,305 | +1.29% | 12.4만 |
|---|
| 2026.03.05 | ₩4,000 | ₩4,345 | ₩3,925 | ₩4,285 | +7.12% | 17.4만 |
|---|
| 2026.03.04 | ₩4,150 | ₩4,400 | ₩3,850 | ₩3,860 | -6.99% | 33.8만 |
|---|
| 2026.03.03 | ₩4,495 | ₩4,495 | ₩4,180 | ₩4,250 | -5.45% | 30.8만 |
|---|
| 2026.02.27 | ₩4,620 | ₩4,620 | ₩4,495 | ₩4,495 | -2.71% | 19.6만 |
|---|
| 2026.02.26 | ₩4,760 | ₩4,800 | ₩4,560 | ₩4,620 | -2.94% | 29.2만 |
|---|
| 2026.02.25 | ₩4,910 | ₩4,950 | ₩4,760 | ₩4,760 | -3.05% | 44.3만 |
|---|
| 2026.02.24 | ₩4,870 | ₩4,950 | ₩4,775 | ₩4,820 | -1.03% | 40.7만 |
|---|
| 2026.02.23 | ₩4,710 | ₩5,155 | ₩4,535 | ₩4,855 | +3.08% | 106.1만 |
|---|
| 2026.02.20 | ₩4,745 | ₩5,200 | ₩4,600 | ₩4,600 | -3.06% | 126.1만 |
|---|
| 2026.02.19 | ₩4,510 | ₩4,705 | ₩4,435 | ₩4,555 | +1.00% | 82.2만 |
|---|
| 2026.02.13 | ₩4,825 | ₩5,500 | ₩4,345 | ₩4,350 | -9.84% | 544.9만 |
|---|
| 2026.02.12 | ₩4,490 | ₩4,530 | ₩4,075 | ₩4,530 | +0.89% | 93.6만 |
|---|
| 2026.02.11 | ₩3,470 | ₩3,545 | ₩3,390 | ₩3,485 | +0.43% | 9.3만 |
|---|
| 2026.02.10 | ₩3,315 | ₩3,535 | ₩3,315 | ₩3,470 | +4.68% | 12.2만 |
|---|
| 2026.02.09 | ₩3,270 | ₩3,395 | ₩3,270 | ₩3,315 | +1.38% | 9.8만 |
|---|
| 2026.02.06 | ₩3,305 | ₩3,325 | ₩3,190 | ₩3,270 | -1.06% | 11.9만 |
|---|
| 2026.02.05 | ₩3,445 | ₩3,450 | ₩3,280 | ₩3,315 | -3.77% | 12.1만 |
|---|
| 2026.02.04 | ₩3,500 | ₩3,500 | ₩3,375 | ₩3,445 | -1.57% | 8.8만 |
|---|
| 2026.02.03 | ₩3,505 | ₩3,555 | ₩3,450 | ₩3,500 | -0.14% | 7.8만 |
|---|
| 2026.02.02 | ₩3,510 | ₩3,580 | ₩3,460 | ₩3,500 | -0.28% | 9.3만 |
|---|
| 2026.01.30 | ₩3,585 | ₩3,610 | ₩3,475 | ₩3,510 | -2.09% | 9.4만 |
|---|
| 2026.01.29 | ₩3,565 | ₩3,575 | ₩3,460 | ₩3,570 | +0.14% | 8.3만 |
|---|
| 2026.01.28 | ₩3,580 | ₩3,595 | ₩3,515 | ₩3,560 | -0.56% | 10만 |
|---|
| 2026.01.27 | ₩3,630 | ₩3,695 | ₩3,560 | ₩3,580 | -1.38% | 7.1만 |
|---|
| 2026.01.26 | ₩3,705 | ₩3,750 | ₩3,590 | ₩3,635 | -1.89% | 16.1만 |
|---|
| 2026.01.23 | ₩3,560 | ₩3,600 | ₩3,500 | ₩3,590 | +0.84% | 8.8만 |
|---|
| 2026.01.22 | ₩3,575 | ₩3,585 | ₩3,500 | ₩3,505 | -1.96% | 7.3만 |
|---|
| 2026.01.21 | ₩3,585 | ₩3,585 | ₩3,300 | ₩3,560 | -0.70% | 15.2만 |
|---|
| 2026.01.20 | ₩3,615 | ₩3,710 | ₩3,510 | ₩3,590 | -0.69% | 12.3만 |
|---|
| 2026.01.19 | ₩3,545 | ₩3,670 | ₩3,495 | ₩3,600 | +1.55% | 10.8만 |
|---|
| 2026.01.16 | ₩3,565 | ₩3,645 | ₩3,535 | ₩3,545 | -0.56% | 8.7만 |
|---|
| 2026.01.15 | ₩3,595 | ₩3,600 | ₩3,430 | ₩3,595 | 0.00% | 15.1만 |
|---|
| 2026.01.14 | ₩3,700 | ₩3,750 | ₩3,555 | ₩3,590 | -2.97% | 18.1만 |
|---|
| 2026.01.13 | ₩3,530 | ₩3,725 | ₩3,465 | ₩3,685 | +4.39% | 22.7만 |
|---|
| 2026.01.12 | ₩3,400 | ₩3,660 | ₩3,400 | ₩3,530 | +3.82% | 28만 |
|---|
| 2026.01.09 | ₩3,580 | ₩3,630 | ₩3,375 | ₩3,395 | -5.17% | 32만 |
|---|
| 2026.01.08 | ₩3,190 | ₩3,880 | ₩3,150 | ₩3,555 | +11.44% | 223.7만 |
|---|
| 2026.01.07 | ₩3,185 | ₩3,310 | ₩3,125 | ₩3,190 | +0.16% | 9.3만 |
|---|
| 2026.01.06 | ₩3,095 | ₩3,175 | ₩3,040 | ₩3,175 | +2.58% | 4.3만 |
|---|
| 2026.01.05 | ₩3,040 | ₩3,090 | ₩3,040 | ₩3,090 | +1.64% | 3.7만 |
|---|
| 2026.01.02 | ₩3,020 | ₩3,055 | ₩3,010 | ₩3,040 | +0.66% | 3만 |
|---|
| 2025.12.30 | ₩3,045 | ₩3,045 | ₩2,975 | ₩2,990 | -1.81% | 5.3만 |
|---|
| 2025.12.29 | ₩2,995 | ₩3,050 | ₩2,950 | ₩3,015 | +0.67% | 3.7만 |
|---|
| 2025.12.26 | ₩2,995 | ₩3,015 | ₩2,970 | ₩3,000 | +0.17% | 3.1만 |
|---|
| 2025.12.24 | ₩3,005 | ₩3,015 | ₩2,975 | ₩2,995 | -0.33% | 3.2만 |
|---|
| 2025.12.23 | ₩3,030 | ₩3,080 | ₩3,000 | ₩3,000 | -0.99% | 2.4만 |
|---|
| 2025.12.22 | ₩3,055 | ₩3,085 | ₩3,035 | ₩3,050 | -0.16% | 2.5만 |
|---|
| 2025.12.19 | ₩3,050 | ₩3,100 | ₩3,020 | ₩3,055 | +0.16% | 2.1만 |
|---|
| 2025.12.18 | ₩3,070 | ₩3,095 | ₩3,025 | ₩3,050 | -0.65% | 1.3만 |
|---|
| 2025.12.17 | ₩3,035 | ₩3,090 | ₩3,035 | ₩3,070 | +1.15% | 3.9만 |
|---|
| 2025.12.16 | ₩3,010 | ₩3,075 | ₩3,010 | ₩3,035 | +0.83% | 3만 |
|---|
| 2025.12.15 | ₩3,045 | ₩3,070 | ₩3,015 | ₩3,030 | -0.49% | 2.1만 |
|---|
| 2025.12.12 | ₩3,125 | ₩3,125 | ₩3,040 | ₩3,045 | -2.56% | 3.9만 |
|---|
| 2025.12.11 | ₩3,095 | ₩3,125 | ₩3,040 | ₩3,110 | +0.48% | 3.3만 |
|---|
| 2025.12.10 | ₩3,020 | ₩3,075 | ₩3,020 | ₩3,050 | +0.99% | 1.8만 |
|---|
| 2025.12.09 | ₩3,035 | ₩3,100 | ₩3,005 | ₩3,030 | -0.16% | 1.9만 |
|---|
| 2025.12.08 | ₩3,055 | ₩3,080 | ₩3,020 | ₩3,035 | -0.65% | 3.1만 |
|---|
| 2025.12.05 | ₩3,055 | ₩3,120 | ₩3,015 | ₩3,040 | -0.49% | 3.5만 |
|---|
| 2025.12.04 | ₩3,075 | ₩3,095 | ₩3,040 | ₩3,060 | -0.49% | 2.4만 |
|---|
| 2025.12.03 | ₩3,070 | ₩3,120 | ₩3,050 | ₩3,060 | -0.33% | 1.5만 |
|---|
| 2025.12.02 | ₩3,040 | ₩3,120 | ₩2,990 | ₩3,070 | +0.99% | 2.2만 |
|---|
| 2025.12.01 | ₩3,115 | ₩3,155 | ₩3,050 | ₩3,055 | -1.93% | 4.6만 |
|---|
| 2025.11.28 | ₩2,980 | ₩3,150 | ₩2,905 | ₩3,115 | +4.53% | 5.7만 |
|---|
| 2025.11.27 | ₩2,980 | ₩3,005 | ₩2,950 | ₩2,955 | -0.84% | 2.3만 |
|---|
| 2025.11.26 | ₩2,945 | ₩3,015 | ₩2,875 | ₩2,980 | +1.19% | 4만 |
|---|
| 2025.11.25 | ₩3,055 | ₩3,075 | ₩2,965 | ₩2,970 | -2.78% | 4.7만 |
|---|
| 2025.11.24 | ₩3,085 | ₩3,095 | ₩3,015 | ₩3,020 | -2.11% | 2.4만 |
|---|
| 2025.11.21 | ₩3,095 | ₩3,130 | ₩3,050 | ₩3,085 | -0.32% | 3.3만 |
|---|
| 2025.11.20 | ₩3,100 | ₩3,175 | ₩3,090 | ₩3,095 | -0.16% | 1.9만 |
|---|
| 2025.11.19 | ₩3,175 | ₩3,185 | ₩2,990 | ₩3,100 | -2.36% | 3.9만 |
|---|
| 2025.11.18 | ₩3,230 | ₩3,235 | ₩3,155 | ₩3,175 | -1.70% | 4.6만 |
|---|
| 2025.11.17 | ₩3,025 | ₩3,250 | ₩3,005 | ₩3,230 | +6.78% | 9.5만 |
|---|
| 2025.11.14 | ₩3,040 | ₩3,060 | ₩2,995 | ₩3,010 | -0.99% | 3.9만 |
|---|
| 2025.11.13 | ₩3,105 | ₩3,105 | ₩3,040 | ₩3,055 | -1.61% | 2.6만 |
|---|
| 2025.11.12 | ₩3,000 | ₩3,120 | ₩2,995 | ₩3,105 | +3.50% | 5.1만 |
|---|
| 2025.11.11 | ₩3,115 | ₩3,140 | ₩3,080 | ₩3,095 | -0.64% | 3.9만 |
|---|
| 2025.11.10 | ₩3,030 | ₩3,120 | ₩3,000 | ₩3,095 | +2.15% | 3.8만 |
|---|
| 2025.11.07 | ₩3,070 | ₩3,100 | ₩3,020 | ₩3,025 | -1.47% | 5.8만 |
|---|
| 2025.11.06 | ₩3,050 | ₩3,095 | ₩3,015 | ₩3,070 | +0.66% | 3.6만 |
|---|
| 2025.11.05 | ₩3,100 | ₩3,155 | ₩2,990 | ₩3,045 | -1.77% | 6만 |
|---|
| 2025.11.04 | ₩3,100 | ₩3,165 | ₩3,075 | ₩3,100 | 0.00% | 4.6만 |
|---|
| 2025.11.03 | ₩3,160 | ₩3,195 | ₩3,065 | ₩3,095 | -2.06% | 8.9만 |
|---|
| 2025.10.31 | ₩3,155 | ₩3,240 | ₩3,155 | ₩3,155 | 0.00% | 4.5만 |
|---|
| 2025.10.30 | ₩3,275 | ₩3,275 | ₩3,140 | ₩3,155 | -3.66% | 10만 |
|---|
| 2025.10.29 | ₩3,330 | ₩3,365 | ₩3,250 | ₩3,275 | -1.65% | 8.3만 |
|---|
| 2025.10.28 | ₩3,420 | ₩3,420 | ₩3,310 | ₩3,325 | -2.78% | 5.6만 |
|---|
| 2025.10.27 | ₩3,415 | ₩3,465 | ₩3,325 | ₩3,345 | -2.05% | 10.1만 |
|---|
| 2025.10.24 | ₩3,325 | ₩3,510 | ₩3,325 | ₩3,380 | +1.65% | 5만 |
|---|
| 2025.10.23 | ₩3,310 | ₩3,365 | ₩3,285 | ₩3,325 | +0.45% | 4.4만 |
|---|
| 2025.10.22 | ₩3,330 | ₩3,440 | ₩3,320 | ₩3,370 | +1.20% | 6.1만 |
|---|
| 2025.10.21 | ₩3,335 | ₩3,400 | ₩3,315 | ₩3,330 | -0.15% | 3.8만 |
|---|
| 2025.10.20 | ₩3,310 | ₩3,345 | ₩3,280 | ₩3,335 | +0.76% | 4.7만 |
|---|
| 2025.10.17 | ₩3,355 | ₩3,405 | ₩3,300 | ₩3,315 | -1.19% | 4.2만 |
|---|
| 2025.10.16 | ₩3,445 | ₩3,455 | ₩3,330 | ₩3,355 | -2.61% | 5.8만 |
|---|
| 2025.10.15 | ₩3,300 | ₩3,430 | ₩3,285 | ₩3,430 | +3.94% | 6.4만 |
|---|
| 2025.10.14 | ₩3,345 | ₩3,375 | ₩3,255 | ₩3,300 | -1.35% | 5.7만 |
|---|
| 2025.10.13 | ₩3,125 | ₩3,430 | ₩3,125 | ₩3,345 | +7.04% | 12.3만 |
|---|
| 2025.10.10 | ₩3,135 | ₩3,170 | ₩3,110 | ₩3,125 | -0.32% | 5.1만 |
|---|