시장 데이터를 불러오는 중
전체 종목
에스티오 과거 주가
098660.KQ · KOSDAQ
주요 제품·사업: 셔츠,자켓/바지, 타이
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
098660.KQ · KOSDAQ
주요 제품·사업: 셔츠,자켓/바지, 타이
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,702 | ₩1,750 | ₩1,702 | ₩1,750 | +2.82% | 5.9천 |
| 2026.10.07 | ₩1,705 | ₩1,750 | ₩1,700 | ₩1,743 | +2.23% | 5.7천 |
| 2026.10.06 | ₩1,679 | ₩1,704 | ₩1,660 | ₩1,704 | +1.49% | 9.4천 |
| 2026.10.02 | ₩1,601 | ₩1,697 | ₩1,601 | ₩1,695 | +5.87% | 6.5만 |
| 2026.10.01 | ₩1,572 | ₩1,617 | ₩1,572 | ₩1,593 | +1.34% | 2.2만 |
| 2026.09.30 | ₩1,567 | ₩1,567 | ₩1,542 | ₩1,542 | -1.60% | 2.4천 |
| 2026.09.29 | ₩1,570 | ₩1,581 | ₩1,550 | ₩1,566 | -0.25% | 7.8천 |
| 2026.09.28 | ₩1,624 | ₩1,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,547 |
| ₩1,570 |
| -3.33% |
| 1.7만 |
| 2026.09.23 | ₩1,650 | ₩1,650 | ₩1,610 | ₩1,624 | -1.58% | 1만 |
|---|
| 2026.09.22 | ₩1,617 | ₩1,693 | ₩1,602 | ₩1,652 | +2.16% | 2.3만 |
|---|
| 2026.09.21 | ₩1,600 | ₩1,600 | ₩1,576 | ₩1,600 | 0.00% | 1.2천 |
|---|
| 2026.09.18 | ₩1,637 | ₩1,637 | ₩1,575 | ₩1,575 | -3.79% | 1.3천 |
|---|
| 2026.09.17 | ₩1,613 | ₩1,613 | ₩1,588 | ₩1,606 | -0.43% | 1.5천 |
|---|
| 2026.09.16 | ₩1,589 | ₩1,607 | ₩1,564 | ₩1,607 | +1.13% | 5.9천 |
|---|
| 2026.09.15 | ₩1,596 | ₩1,600 | ₩1,547 | ₩1,600 | +0.25% | 3.3천 |
|---|
| 2026.09.14 | ₩1,605 | ₩1,605 | ₩1,587 | ₩1,598 | -0.44% | 4.1천 |
|---|
| 2026.09.11 | ₩1,602 | ₩1,625 | ₩1,560 | ₩1,598 | -0.25% | 3천 |
|---|
| 2026.09.10 | ₩1,607 | ₩1,622 | ₩1,602 | ₩1,622 | +0.93% | 1.3천 |
|---|
| 2026.09.09 | ₩1,622 | ₩1,634 | ₩1,580 | ₩1,604 | -1.11% | 6.8천 |
|---|
| 2026.09.08 | ₩1,569 | ₩1,637 | ₩1,569 | ₩1,634 | +4.14% | 1.3만 |
|---|
| 2026.09.07 | ₩1,584 | ₩1,584 | ₩1,581 | ₩1,581 | -0.19% | 1.4만 |
|---|
| 2026.09.04 | ₩1,601 | ₩1,601 | ₩1,581 | ₩1,584 | -1.06% | 1.4만 |
|---|
| 2026.09.03 | ₩1,670 | ₩1,670 | ₩1,601 | ₩1,601 | -4.13% | 9.8천 |
|---|
| 2026.09.02 | ₩1,690 | ₩1,690 | ₩1,640 | ₩1,673 | -1.01% | 1.3만 |
|---|
| 2026.09.01 | ₩1,700 | ₩1,710 | ₩1,670 | ₩1,690 | -0.59% | 2.1천 |
|---|
| 2026.08.31 | ₩1,738 | ₩1,738 | ₩1,675 | ₩1,713 | -1.44% | 6.7천 |
|---|
| 2026.08.28 | ₩1,700 | ₩1,741 | ₩1,650 | ₩1,741 | +2.41% | 1.1만 |
|---|
| 2026.08.27 | ₩1,640 | ₩1,700 | ₩1,624 | ₩1,700 | +3.66% | 7.4천 |
|---|
| 2026.08.26 | ₩1,658 | ₩1,658 | ₩1,610 | ₩1,623 | -2.11% | 5천 |
|---|
| 2026.08.25 | ₩1,663 | ₩1,673 | ₩1,602 | ₩1,658 | -0.30% | 5.8천 |
|---|
| 2026.08.24 | ₩1,558 | ₩1,697 | ₩1,550 | ₩1,663 | +6.74% | 7.4만 |
|---|
| 2026.08.21 | ₩1,560 | ₩1,560 | ₩1,501 | ₩1,529 | -1.99% | 7.3천 |
|---|
| 2026.08.20 | ₩1,565 | ₩1,580 | ₩1,560 | ₩1,568 | +0.19% | 1.7만 |
|---|
| 2026.08.19 | ₩1,625 | ₩1,625 | ₩1,559 | ₩1,593 | -1.97% | 5.5천 |
|---|
| 2026.08.18 | ₩1,655 | ₩1,655 | ₩1,600 | ₩1,607 | -2.90% | 6천 |
|---|
| 2026.08.14 | ₩1,639 | ₩1,661 | ₩1,620 | ₩1,649 | +0.61% | 1.7만 |
|---|
| 2026.08.13 | ₩1,843 | ₩1,955 | ₩1,630 | ₩1,630 | -11.56% | 12.3만 |
|---|
| 2026.08.12 | ₩1,736 | ₩1,756 | ₩1,679 | ₩1,699 | -2.13% | 1.5만 |
|---|
| 2026.08.11 | ₩1,730 | ₩1,750 | ₩1,728 | ₩1,736 | +0.35% | 1.7천 |
|---|
| 2026.08.10 | ₩1,765 | ₩1,778 | ₩1,747 | ₩1,750 | -0.85% | 2.6만 |
|---|
| 2026.08.07 | ₩1,780 | ₩1,807 | ₩1,730 | ₩1,764 | -0.90% | 3.1만 |
|---|
| 2026.08.06 | ₩1,803 | ₩1,825 | ₩1,736 | ₩1,780 | -1.28% | 7.7만 |
|---|
| 2026.08.05 | ₩1,710 | ₩1,721 | ₩1,708 | ₩1,718 | +0.47% | 4.3천 |
|---|
| 2026.08.04 | ₩1,720 | ₩1,738 | ₩1,690 | ₩1,702 | -1.05% | 7.6천 |
|---|
| 2026.08.03 | ₩1,643 | ₩1,700 | ₩1,622 | ₩1,700 | +3.47% | 2.4만 |
|---|
| 2026.07.31 | ₩1,596 | ₩1,641 | ₩1,588 | ₩1,622 | +1.63% | 4.4천 |
|---|
| 2026.07.30 | ₩1,600 | ₩1,600 | ₩1,559 | ₩1,596 | -0.25% | 4천 |
|---|
| 2026.07.29 | ₩1,714 | ₩1,714 | ₩1,561 | ₩1,600 | -6.65% | 1.1만 |
|---|
| 2026.07.28 | ₩1,755 | ₩1,755 | ₩1,654 | ₩1,723 | -1.82% | 2.7만 |
|---|
| 2026.07.27 | ₩1,480 | ₩1,785 | ₩1,480 | ₩1,715 | +15.88% | 23.7만 |
|---|
| 2026.07.24 | ₩1,400 | ₩1,470 | ₩1,400 | ₩1,470 | +5.00% | 3.1만 |
|---|
| 2026.07.23 | ₩1,440 | ₩1,455 | ₩1,400 | ₩1,400 | -2.78% | 7.3천 |
|---|
| 2026.07.22 | ₩1,486 | ₩1,486 | ₩1,440 | ₩1,440 | -3.10% | 2.5천 |
|---|
| 2026.07.21 | ₩1,460 | ₩1,489 | ₩1,460 | ₩1,486 | +1.78% | 4.9천 |
|---|
| 2026.07.20 | ₩1,639 | ₩1,639 | ₩1,460 | ₩1,460 | -10.92% | 1.5만 |
|---|
| 2026.07.16 | ₩1,597 | ₩1,640 | ₩1,570 | ₩1,639 | +2.63% | 9.1천 |
|---|
| 2026.07.15 | ₩1,601 | ₩1,620 | ₩1,578 | ₩1,598 | -0.19% | 4천 |
|---|
| 2026.07.14 | ₩1,704 | ₩1,704 | ₩1,570 | ₩1,600 | -6.10% | 3.7만 |
|---|
| 2026.07.13 | ₩1,736 | ₩1,770 | ₩1,700 | ₩1,739 | +0.17% | 1.2만 |
|---|
| 2026.07.10 | ₩1,728 | ₩1,729 | ₩1,710 | ₩1,727 | -0.06% | 3.4천 |
|---|
| 2026.07.09 | ₩1,739 | ₩1,779 | ₩1,669 | ₩1,728 | -0.63% | 3.1만 |
|---|
| 2026.07.08 | ₩1,597 | ₩1,749 | ₩1,597 | ₩1,739 | +8.89% | 20.9만 |
|---|
| 2026.07.07 | ₩1,582 | ₩1,720 | ₩1,561 | ₩1,585 | +0.19% | 17.6만 |
|---|
| 2026.07.06 | ₩1,576 | ₩1,614 | ₩1,550 | ₩1,560 | -1.02% | 2만 |
|---|
| 2026.07.03 | ₩1,506 | ₩1,648 | ₩1,473 | ₩1,577 | +4.71% | 4.1만 |
|---|
| 2026.07.02 | ₩1,570 | ₩1,570 | ₩1,493 | ₩1,506 | -4.08% | 2만 |
|---|
| 2026.07.01 | ₩1,555 | ₩1,649 | ₩1,555 | ₩1,570 | +0.96% | 4만 |
|---|
| 2026.06.30 | ₩1,554 | ₩1,570 | ₩1,515 | ₩1,570 | +1.03% | 3.2만 |
|---|
| 2026.06.29 | ₩1,559 | ₩1,572 | ₩1,501 | ₩1,554 | -0.32% | 4천 |
|---|
| 2026.06.26 | ₩1,604 | ₩1,631 | ₩1,528 | ₩1,572 | -2.00% | 2.7천 |
|---|
| 2026.06.25 | ₩1,700 | ₩1,750 | ₩1,529 | ₩1,640 | -3.53% | 3만 |
|---|
| 2026.06.24 | ₩1,640 | ₩1,798 | ₩1,580 | ₩1,649 | +0.55% | 2.5만 |
|---|
| 2026.06.23 | ₩1,554 | ₩1,690 | ₩1,528 | ₩1,650 | +6.18% | 2.8만 |
|---|
| 2026.06.22 | ₩1,670 | ₩1,698 | ₩1,640 | ₩1,689 | +1.14% | 2.8천 |
|---|
| 2026.06.19 | ₩1,681 | ₩1,728 | ₩1,650 | ₩1,710 | +1.73% | 6.9천 |
|---|
| 2026.06.18 | ₩1,660 | ₩1,697 | ₩1,649 | ₩1,689 | +1.75% | 1.3만 |
|---|
| 2026.06.17 | ₩1,680 | ₩1,700 | ₩1,597 | ₩1,665 | -0.89% | 2.5만 |
|---|
| 2026.06.16 | ₩1,654 | ₩1,679 | ₩1,620 | ₩1,677 | +1.39% | 1.6만 |
|---|
| 2026.06.15 | ₩1,652 | ₩1,679 | ₩1,620 | ₩1,654 | +0.12% | 1.2만 |
|---|
| 2026.06.12 | ₩1,557 | ₩1,660 | ₩1,506 | ₩1,651 | +6.04% | 2.7만 |
|---|
| 2026.06.11 | ₩1,496 | ₩1,557 | ₩1,461 | ₩1,557 | +4.08% | 2.2만 |
|---|
| 2026.06.10 | ₩1,531 | ₩1,531 | ₩1,450 | ₩1,507 | -1.57% | 2.2만 |
|---|
| 2026.06.09 | ₩1,300 | ₩1,464 | ₩1,300 | ₩1,464 | +12.62% | 1.7만 |
|---|
| 2026.06.08 | ₩1,350 | ₩1,407 | ₩1,286 | ₩1,342 | -0.59% | 4.4천 |
|---|
| 2026.06.05 | ₩1,396 | ₩1,397 | ₩1,381 | ₩1,394 | -0.14% | 9.2천 |
|---|
| 2026.06.04 | ₩1,451 | ₩1,489 | ₩1,348 | ₩1,395 | -3.86% | 1.4만 |
|---|
| 2026.06.02 | ₩1,419 | ₩1,490 | ₩1,396 | ₩1,463 | +3.10% | 8만 |
|---|
| 2026.06.01 | ₩1,500 | ₩1,516 | ₩1,386 | ₩1,420 | -5.33% | 1.8만 |
|---|
| 2026.05.29 | ₩1,541 | ₩1,541 | ₩1,495 | ₩1,520 | -1.36% | 3.5만 |
|---|
| 2026.05.28 | ₩1,580 | ₩1,581 | ₩1,541 | ₩1,541 | -2.47% | 2.8천 |
|---|
| 2026.05.27 | ₩1,618 | ₩1,618 | ₩1,570 | ₩1,590 | -1.73% | 1.4만 |
|---|
| 2026.05.26 | ₩1,649 | ₩1,649 | ₩1,582 | ₩1,618 | -1.88% | 1.6만 |
|---|
| 2026.05.22 | ₩1,650 | ₩1,650 | ₩1,623 | ₩1,649 | -0.06% | 7.3천 |
|---|
| 2026.05.21 | ₩1,655 | ₩1,655 | ₩1,600 | ₩1,650 | -0.30% | 8.6천 |
|---|
| 2026.05.20 | ₩1,706 | ₩1,706 | ₩1,655 | ₩1,655 | -2.99% | 5.6천 |
|---|
| 2026.05.19 | ₩1,716 | ₩1,716 | ₩1,660 | ₩1,706 | -0.58% | 8.7천 |
|---|
| 2026.05.18 | ₩1,717 | ₩1,717 | ₩1,661 | ₩1,716 | -0.06% | 9천 |
|---|
| 2026.05.15 | ₩1,719 | ₩1,719 | ₩1,669 | ₩1,718 | -0.06% | 8.9천 |
|---|
| 2026.05.14 | ₩1,720 | ₩1,754 | ₩1,681 | ₩1,720 | 0.00% | 1.3만 |
|---|
| 2026.05.13 | ₩1,683 | ₩1,729 | ₩1,670 | ₩1,723 | +2.38% | 5.8만 |
|---|
| 2026.05.12 | ₩1,694 | ₩1,694 | ₩1,651 | ₩1,683 | -0.65% | 1.6만 |
|---|
| 2026.05.11 | ₩1,700 | ₩1,700 | ₩1,651 | ₩1,694 | -0.35% | 8.3천 |
|---|
| 2026.05.08 | ₩1,700 | ₩1,701 | ₩1,682 | ₩1,700 | 0.00% | 5.9천 |
|---|
| 2026.05.07 | ₩1,733 | ₩1,733 | ₩1,670 | ₩1,701 | -1.85% | 1.2만 |
|---|
| 2026.05.06 | ₩1,750 | ₩1,750 | ₩1,736 | ₩1,747 | -0.17% | 5.2천 |
|---|
| 2026.05.04 | ₩1,757 | ₩1,780 | ₩1,735 | ₩1,753 | -0.23% | 8.6천 |
|---|
| 2026.04.30 | ₩1,709 | ₩1,757 | ₩1,675 | ₩1,757 | +2.81% | 2.8만 |
|---|
| 2026.04.29 | ₩1,701 | ₩1,719 | ₩1,641 | ₩1,708 | +0.41% | 9.4천 |
|---|
| 2026.04.28 | ₩1,680 | ₩1,711 | ₩1,677 | ₩1,709 | +1.73% | 1.8만 |
|---|
| 2026.04.27 | ₩1,699 | ₩1,722 | ₩1,660 | ₩1,667 | -1.88% | 9.4천 |
|---|
| 2026.04.24 | ₩1,662 | ₩1,724 | ₩1,662 | ₩1,713 | +3.07% | 8.2천 |
|---|
| 2026.04.23 | ₩1,705 | ₩1,749 | ₩1,641 | ₩1,662 | -2.52% | 2.9만 |
|---|
| 2026.04.22 | ₩1,730 | ₩1,735 | ₩1,690 | ₩1,705 | -1.45% | 1.2만 |
|---|
| 2026.04.21 | ₩1,746 | ₩1,746 | ₩1,710 | ₩1,736 | -0.57% | 4.2천 |
|---|
| 2026.04.20 | ₩1,748 | ₩1,748 | ₩1,720 | ₩1,747 | -0.06% | 6.7천 |
|---|
| 2026.04.17 | ₩1,740 | ₩1,760 | ₩1,702 | ₩1,749 | +0.52% | 1.2만 |
|---|
| 2026.04.16 | ₩1,760 | ₩1,760 | ₩1,700 | ₩1,740 | -1.14% | 1.5만 |
|---|
| 2026.04.15 | ₩1,730 | ₩1,763 | ₩1,725 | ₩1,762 | +1.85% | 1.9만 |
|---|
| 2026.04.14 | ₩1,670 | ₩1,767 | ₩1,670 | ₩1,725 | +3.29% | 2.9만 |
|---|
| 2026.04.13 | ₩1,730 | ₩1,730 | ₩1,660 | ₩1,670 | -3.47% | 7.3천 |
|---|
| 2026.04.10 | ₩1,736 | ₩1,738 | ₩1,709 | ₩1,730 | -0.35% | 7.7천 |
|---|
| 2026.04.09 | ₩1,676 | ₩1,787 | ₩1,645 | ₩1,738 | +3.70% | 7.6만 |
|---|
| 2026.04.08 | ₩1,748 | ₩1,751 | ₩1,661 | ₩1,676 | -4.12% | 3만 |
|---|
| 2026.04.07 | ₩1,750 | ₩1,759 | ₩1,745 | ₩1,751 | +0.06% | 1.6만 |
|---|
| 2026.04.06 | ₩1,746 | ₩1,759 | ₩1,712 | ₩1,759 | +0.74% | 3만 |
|---|
| 2026.04.03 | ₩1,720 | ₩1,763 | ₩1,670 | ₩1,747 | +1.57% | 2.8만 |
|---|
| 2026.04.02 | ₩1,760 | ₩1,770 | ₩1,720 | ₩1,734 | -1.48% | 8.7만 |
|---|
| 2026.04.01 | ₩1,717 | ₩1,773 | ₩1,688 | ₩1,770 | +3.09% | 3.4만 |
|---|
| 2026.03.31 | ₩1,655 | ₩1,755 | ₩1,651 | ₩1,717 | +3.75% | 6.2만 |
|---|
| 2026.03.30 | ₩1,600 | ₩1,656 | ₩1,557 | ₩1,655 | +3.44% | 4만 |
|---|
| 2026.03.27 | ₩1,560 | ₩1,622 | ₩1,504 | ₩1,600 | +2.56% | 4.2만 |
|---|
| 2026.03.26 | ₩1,561 | ₩1,607 | ₩1,484 | ₩1,560 | -0.06% | 5.4만 |
|---|
| 2026.03.25 | ₩1,481 | ₩1,569 | ₩1,442 | ₩1,561 | +5.40% | 12만 |
|---|
| 2026.03.24 | ₩1,287 | ₩1,442 | ₩1,240 | ₩1,442 | +12.04% | 22.6만 |
|---|
| 2026.03.23 | ₩1,332 | ₩1,333 | ₩1,251 | ₩1,287 | -3.38% | 4.1만 |
|---|
| 2026.03.20 | ₩1,325 | ₩1,340 | ₩1,274 | ₩1,332 | +0.53% | 7.4만 |
|---|
| 2026.03.19 | ₩1,346 | ₩1,347 | ₩1,304 | ₩1,340 | -0.45% | 4.3만 |
|---|
| 2026.03.18 | ₩1,356 | ₩1,356 | ₩1,332 | ₩1,346 | -0.74% | 8.5천 |
|---|
| 2026.03.17 | ₩1,367 | ₩1,367 | ₩1,319 | ₩1,354 | -0.95% | 4.9만 |
|---|
| 2026.03.16 | ₩1,368 | ₩1,371 | ₩1,354 | ₩1,367 | -0.07% | 1.8만 |
|---|
| 2026.03.13 | ₩1,420 | ₩1,420 | ₩1,360 | ₩1,368 | -3.66% | 5.6만 |
|---|
| 2026.03.12 | ₩1,421 | ₩1,421 | ₩1,407 | ₩1,420 | -0.07% | 3천 |
|---|
| 2026.03.11 | ₩1,420 | ₩1,424 | ₩1,404 | ₩1,421 | +0.07% | 1.3만 |
|---|
| 2026.03.10 | ₩1,423 | ₩1,435 | ₩1,402 | ₩1,422 | -0.07% | 5.2만 |
|---|
| 2026.03.09 | ₩1,442 | ₩1,454 | ₩1,411 | ₩1,435 | -0.49% | 5.7천 |
|---|
| 2026.03.06 | ₩1,456 | ₩1,456 | ₩1,432 | ₩1,454 | -0.14% | 6.8천 |
|---|
| 2026.03.05 | ₩1,500 | ₩1,503 | ₩1,456 | ₩1,456 | -2.93% | 2만 |
|---|
| 2026.03.04 | ₩1,520 | ₩1,520 | ₩1,480 | ₩1,514 | -0.39% | 3만 |
|---|
| 2026.03.03 | ₩1,526 | ₩1,526 | ₩1,490 | ₩1,522 | -0.26% | 2.2만 |
|---|
| 2026.02.27 | ₩1,527 | ₩1,527 | ₩1,518 | ₩1,526 | -0.07% | 2.3만 |
|---|
| 2026.02.26 | ₩1,518 | ₩1,527 | ₩1,508 | ₩1,527 | +0.59% | 1.5만 |
|---|
| 2026.02.25 | ₩1,544 | ₩1,554 | ₩1,470 | ₩1,520 | -1.55% | 5.7만 |
|---|
| 2026.02.24 | ₩1,489 | ₩1,549 | ₩1,470 | ₩1,544 | +3.69% | 3.2만 |
|---|
| 2026.02.23 | ₩1,433 | ₩1,530 | ₩1,432 | ₩1,489 | +3.91% | 5.2만 |
|---|
| 2026.02.20 | ₩1,458 | ₩1,459 | ₩1,398 | ₩1,433 | -1.71% | 3.8만 |
|---|
| 2026.02.19 | ₩1,523 | ₩1,532 | ₩1,460 | ₩1,460 | -4.14% | 7.2만 |
|---|
| 2026.02.13 | ₩1,518 | ₩1,540 | ₩1,504 | ₩1,532 | +0.92% | 6.7만 |
|---|
| 2026.02.12 | ₩1,534 | ₩1,546 | ₩1,519 | ₩1,533 | -0.07% | 3.5만 |
|---|
| 2026.02.11 | ₩1,544 | ₩1,553 | ₩1,521 | ₩1,534 | -0.65% | 3.9만 |
|---|
| 2026.02.10 | ₩1,536 | ₩1,584 | ₩1,533 | ₩1,535 | -0.07% | 3.5만 |
|---|
| 2026.02.09 | ₩1,543 | ₩1,570 | ₩1,525 | ₩1,536 | -0.45% | 3만 |
|---|
| 2026.02.06 | ₩1,538 | ₩1,568 | ₩1,489 | ₩1,537 | -0.07% | 9.1만 |
|---|
| 2026.02.05 | ₩1,539 | ₩1,569 | ₩1,536 | ₩1,538 | -0.06% | 3.3만 |
|---|
| 2026.02.04 | ₩1,577 | ₩1,591 | ₩1,525 | ₩1,539 | -2.41% | 6.2만 |
|---|
| 2026.02.03 | ₩1,626 | ₩1,626 | ₩1,550 | ₩1,577 | -3.01% | 6.7만 |
|---|
| 2026.02.02 | ₩1,680 | ₩1,692 | ₩1,619 | ₩1,619 | -3.63% | 4.3만 |
|---|
| 2026.01.30 | ₩1,728 | ₩1,790 | ₩1,670 | ₩1,680 | -2.78% | 4.2만 |
|---|
| 2026.01.29 | ₩1,718 | ₩1,733 | ₩1,697 | ₩1,729 | +0.64% | 2.8만 |
|---|
| 2026.01.28 | ₩1,733 | ₩1,750 | ₩1,721 | ₩1,730 | -0.17% | 5.3만 |
|---|
| 2026.01.27 | ₩1,820 | ₩1,821 | ₩1,701 | ₩1,731 | -4.89% | 5.8만 |
|---|
| 2026.01.26 | ₩1,835 | ₩1,837 | ₩1,802 | ₩1,819 | -0.87% | 1.6만 |
|---|
| 2026.01.23 | ₩1,780 | ₩1,875 | ₩1,776 | ₩1,835 | +3.09% | 1.8만 |
|---|
| 2026.01.22 | ₩1,880 | ₩1,880 | ₩1,780 | ₩1,780 | -5.32% | 2.4만 |
|---|
| 2026.01.21 | ₩1,810 | ₩1,884 | ₩1,771 | ₩1,883 | +4.03% | 1.3만 |
|---|
| 2026.01.20 | ₩1,776 | ₩1,794 | ₩1,766 | ₩1,792 | +0.90% | 1.5만 |
|---|
| 2026.01.19 | ₩1,830 | ₩1,830 | ₩1,776 | ₩1,776 | -2.95% | 6.2천 |
|---|
| 2026.01.16 | ₩1,874 | ₩1,874 | ₩1,818 | ₩1,830 | -2.35% | 1.2만 |
|---|
| 2026.01.15 | ₩1,848 | ₩1,888 | ₩1,846 | ₩1,874 | +1.41% | 5.3천 |
|---|
| 2026.01.14 | ₩1,813 | ₩1,888 | ₩1,757 | ₩1,863 | +2.76% | 1.2만 |
|---|
| 2026.01.13 | ₩1,844 | ₩1,856 | ₩1,783 | ₩1,814 | -1.63% | 4.9천 |
|---|
| 2026.01.12 | ₩1,833 | ₩1,860 | ₩1,780 | ₩1,844 | +0.60% | 1.7만 |
|---|
| 2026.01.09 | ₩1,744 | ₩1,860 | ₩1,744 | ₩1,860 | +6.65% | 9.9천 |
|---|
| 2026.01.08 | ₩1,742 | ₩1,768 | ₩1,728 | ₩1,760 | +1.03% | 6.5천 |
|---|
| 2026.01.07 | ₩1,750 | ₩1,766 | ₩1,731 | ₩1,757 | +0.40% | 3.1천 |
|---|
| 2026.01.06 | ₩1,762 | ₩1,770 | ₩1,742 | ₩1,750 | -0.68% | 4.1천 |
|---|
| 2026.01.05 | ₩1,770 | ₩1,792 | ₩1,724 | ₩1,771 | +0.06% | 7천 |
|---|
| 2026.01.02 | ₩1,792 | ₩1,792 | ₩1,753 | ₩1,758 | -1.90% | 5.9천 |
|---|
| 2025.12.30 | ₩1,755 | ₩1,787 | ₩1,750 | ₩1,779 | +1.37% | 1.6천 |
|---|
| 2025.12.29 | ₩1,749 | ₩1,770 | ₩1,721 | ₩1,770 | +1.20% | 3.6천 |
|---|
| 2025.12.26 | ₩1,733 | ₩1,793 | ₩1,732 | ₩1,740 | +0.40% | 9.3천 |
|---|
| 2025.12.24 | ₩1,753 | ₩1,753 | ₩1,706 | ₩1,742 | -0.63% | 2.2만 |
|---|
| 2025.12.23 | ₩1,774 | ₩1,779 | ₩1,739 | ₩1,743 | -1.75% | 2만 |
|---|
| 2025.12.22 | ₩1,806 | ₩1,808 | ₩1,765 | ₩1,765 | -2.27% | 1.9만 |
|---|
| 2025.12.19 | ₩1,800 | ₩1,808 | ₩1,733 | ₩1,808 | +0.44% | 2만 |
|---|
| 2025.12.18 | ₩1,819 | ₩1,819 | ₩1,797 | ₩1,809 | -0.55% | 6.6천 |
|---|
| 2025.12.17 | ₩1,804 | ₩1,820 | ₩1,797 | ₩1,819 | +0.83% | 2.4천 |
|---|
| 2025.12.16 | ₩1,817 | ₩1,821 | ₩1,773 | ₩1,820 | +0.17% | 1.1만 |
|---|
| 2025.12.15 | ₩1,817 | ₩1,830 | ₩1,808 | ₩1,813 | -0.22% | 4.3천 |
|---|
| 2025.12.12 | ₩1,835 | ₩1,835 | ₩1,817 | ₩1,817 | -0.98% | 2.2천 |
|---|
| 2025.12.11 | ₩1,825 | ₩1,880 | ₩1,815 | ₩1,835 | +0.55% | 1.3만 |
|---|
| 2025.12.10 | ₩1,839 | ₩1,844 | ₩1,818 | ₩1,829 | -0.54% | 6.3천 |
|---|
| 2025.12.09 | ₩1,866 | ₩1,866 | ₩1,827 | ₩1,845 | -1.13% | 7.2천 |
|---|
| 2025.12.08 | ₩1,867 | ₩1,867 | ₩1,823 | ₩1,866 | -0.05% | 2.8만 |
|---|
| 2025.12.05 | ₩1,867 | ₩1,867 | ₩1,804 | ₩1,867 | 0.00% | 1.5만 |
|---|
| 2025.12.04 | ₩1,881 | ₩1,888 | ₩1,851 | ₩1,870 | -0.58% | 8.1천 |
|---|
| 2025.12.03 | ₩1,865 | ₩1,922 | ₩1,865 | ₩1,889 | +1.29% | 1.7만 |
|---|
| 2025.12.02 | ₩1,835 | ₩1,980 | ₩1,831 | ₩1,855 | +1.09% | 1.3만 |
|---|
| 2025.12.01 | ₩1,857 | ₩1,869 | ₩1,750 | ₩1,849 | -0.43% | 3.9만 |
|---|
| 2025.11.28 | ₩1,857 | ₩1,871 | ₩1,830 | ₩1,857 | 0.00% | 6.2천 |
|---|
| 2025.11.27 | ₩1,835 | ₩1,903 | ₩1,820 | ₩1,849 | +0.76% | 4.6천 |
|---|
| 2025.11.26 | ₩1,857 | ₩1,873 | ₩1,762 | ₩1,838 | -1.02% | 6.4천 |
|---|
| 2025.11.25 | ₩1,859 | ₩1,868 | ₩1,849 | ₩1,861 | +0.11% | 6.2천 |
|---|
| 2025.11.24 | ₩1,831 | ₩1,856 | ₩1,725 | ₩1,855 | +1.31% | 2.3만 |
|---|
| 2025.11.21 | ₩1,871 | ₩1,903 | ₩1,816 | ₩1,849 | -1.18% | 1.8만 |
|---|
| 2025.11.20 | ₩1,798 | ₩1,913 | ₩1,781 | ₩1,865 | +3.73% | 2.8만 |
|---|
| 2025.11.19 | ₩1,821 | ₩1,821 | ₩1,777 | ₩1,801 | -1.10% | 1.7만 |
|---|
| 2025.11.18 | ₩1,846 | ₩1,846 | ₩1,777 | ₩1,841 | -0.27% | 2.8만 |
|---|
| 2025.11.17 | ₩1,862 | ₩1,873 | ₩1,820 | ₩1,847 | -0.81% | 1.3만 |
|---|
| 2025.11.14 | ₩1,851 | ₩1,920 | ₩1,841 | ₩1,894 | +2.32% | 1.5만 |
|---|
| 2025.11.13 | ₩1,800 | ₩1,979 | ₩1,792 | ₩1,852 | +2.89% | 2.3만 |
|---|
| 2025.11.12 | ₩1,815 | ₩1,824 | ₩1,792 | ₩1,792 | -1.27% | 3.5만 |
|---|
| 2025.11.11 | ₩1,824 | ₩1,827 | ₩1,784 | ₩1,815 | -0.49% | 9.1천 |
|---|
| 2025.11.10 | ₩1,827 | ₩1,832 | ₩1,820 | ₩1,820 | -0.38% | 9.5천 |
|---|
| 2025.11.07 | ₩1,850 | ₩1,855 | ₩1,832 | ₩1,832 | -0.97% | 9.8천 |
|---|
| 2025.11.06 | ₩1,876 | ₩1,876 | ₩1,843 | ₩1,856 | -1.07% | 1.4만 |
|---|
| 2025.11.05 | ₩1,883 | ₩1,883 | ₩1,860 | ₩1,876 | -0.37% | 5.8천 |
|---|
| 2025.11.04 | ₩1,884 | ₩1,885 | ₩1,861 | ₩1,884 | 0.00% | 1.1만 |
|---|
| 2025.11.03 | ₩1,894 | ₩1,894 | ₩1,812 | ₩1,885 | -0.48% | 1.3만 |
|---|
| 2025.10.31 | ₩1,877 | ₩1,895 | ₩1,875 | ₩1,894 | +0.91% | 4.2천 |
|---|
| 2025.10.30 | ₩1,898 | ₩1,898 | ₩1,830 | ₩1,895 | -0.16% | 1.5만 |
|---|
| 2025.10.29 | ₩1,903 | ₩1,903 | ₩1,890 | ₩1,902 | -0.05% | 6천 |
|---|
| 2025.10.28 | ₩1,885 | ₩1,916 | ₩1,884 | ₩1,909 | +1.27% | 2.4만 |
|---|
| 2025.10.27 | ₩1,861 | ₩1,892 | ₩1,860 | ₩1,885 | +1.29% | 1.4만 |
|---|
| 2025.10.24 | ₩1,856 | ₩1,864 | ₩1,820 | ₩1,858 | +0.11% | 2.2만 |
|---|
| 2025.10.23 | ₩1,812 | ₩1,880 | ₩1,812 | ₩1,874 | +3.42% | 2.5만 |
|---|
| 2025.10.22 | ₩1,894 | ₩1,894 | ₩1,876 | ₩1,881 | -0.69% | 7.5천 |
|---|
| 2025.10.21 | ₩1,900 | ₩1,900 | ₩1,873 | ₩1,894 | -0.32% | 7.2천 |
|---|
| 2025.10.20 | ₩1,910 | ₩1,910 | ₩1,865 | ₩1,900 | -0.52% | 2.5만 |
|---|
| 2025.10.17 | ₩1,929 | ₩1,929 | ₩1,882 | ₩1,910 | -0.98% | 1.3만 |
|---|
| 2025.10.16 | ₩1,888 | ₩1,935 | ₩1,882 | ₩1,929 | +2.17% | 1.7만 |
|---|
| 2025.10.15 | ₩1,900 | ₩1,907 | ₩1,841 | ₩1,882 | -0.95% | 6.9만 |
|---|
| 2025.10.14 | ₩1,890 | ₩1,900 | ₩1,880 | ₩1,900 | +0.53% | 1만 |
|---|
| 2025.10.13 | ₩1,871 | ₩1,900 | ₩1,871 | ₩1,900 | +1.55% | 2.6만 |
|---|
| 2025.10.10 | ₩1,966 | ₩1,998 | ₩1,884 | ₩1,903 | -3.20% | 7.3만 |
|---|