시장 데이터를 불러오는 중
전체 종목
에스앤에스텍 과거 주가
101490.KQ · KOSDAQ
주요 제품·사업: 블랭크마스크
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
101490.KQ · KOSDAQ
주요 제품·사업: 블랭크마스크
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩53,200 | ₩54,200 | ₩52,100 | ₩52,700 | -0.94% | 32.5만 |
| 2026.10.07 | ₩53,100 | ₩54,300 | ₩52,000 | ₩53,400 | +0.56% | 42.6만 |
| 2026.10.06 | ₩54,500 | ₩54,500 | ₩52,800 | ₩53,800 | -1.28% | 36.6만 |
| 2026.10.02 | ₩53,200 | ₩54,200 | ₩51,700 | ₩53,000 | -0.38% | 49.5만 |
| 2026.10.01 | ₩45,300 | ₩52,100 | ₩44,950 | ₩52,100 | +15.01% | 65.6만 |
| 2026.09.30 | ₩45,200 | ₩46,400 | ₩44,700 | ₩45,150 | -0.11% | 17.6만 |
| 2026.09.29 | ₩42,850 | ₩45,000 | ₩42,700 | ₩45,000 | +5.02% | 19.5만 |
| 2026.09.28 | ₩44,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,000 |
| ₩43,000 |
| -2.71% |
| 16.1만 |
| 2026.09.23 | ₩44,000 | ₩44,350 | ₩42,900 | ₩44,100 | +0.23% | 19.4만 |
|---|
| 2026.09.22 | ₩44,500 | ₩44,750 | ₩42,700 | ₩43,050 | -3.26% | 21.4만 |
|---|
| 2026.09.21 | ₩41,750 | ₩43,900 | ₩41,350 | ₩43,650 | +4.55% | 23.5만 |
|---|
| 2026.09.18 | ₩42,000 | ₩42,000 | ₩41,100 | ₩41,700 | -0.71% | 11.2만 |
|---|
| 2026.09.17 | ₩40,650 | ₩41,350 | ₩40,000 | ₩40,850 | +0.49% | 8.5만 |
|---|
| 2026.09.16 | ₩39,650 | ₩40,700 | ₩39,100 | ₩40,550 | +2.27% | 8.9만 |
|---|
| 2026.09.15 | ₩39,400 | ₩40,600 | ₩39,200 | ₩39,600 | +0.51% | 9.4만 |
|---|
| 2026.09.14 | ₩40,500 | ₩40,650 | ₩39,500 | ₩39,600 | -2.22% | 19.5만 |
|---|
| 2026.09.11 | ₩41,800 | ₩42,550 | ₩40,600 | ₩41,400 | -0.96% | 30만 |
|---|
| 2026.09.10 | ₩40,000 | ₩43,500 | ₩39,800 | ₩43,500 | +8.75% | 97.1만 |
|---|
| 2026.09.09 | ₩40,300 | ₩42,200 | ₩39,800 | ₩40,600 | +0.74% | 43.4만 |
|---|
| 2026.09.08 | ₩41,650 | ₩42,600 | ₩40,500 | ₩40,500 | -2.76% | 23.5만 |
|---|
| 2026.09.07 | ₩41,300 | ₩42,000 | ₩40,950 | ₩41,650 | +0.85% | 17.7만 |
|---|
| 2026.09.04 | ₩39,650 | ₩40,550 | ₩39,550 | ₩40,050 | +1.01% | 14.4만 |
|---|
| 2026.09.03 | ₩40,800 | ₩41,000 | ₩38,750 | ₩39,300 | -3.68% | 13.3만 |
|---|
| 2026.09.02 | ₩40,400 | ₩41,600 | ₩39,850 | ₩40,300 | -0.25% | 10.3만 |
|---|
| 2026.09.01 | ₩41,100 | ₩42,150 | ₩40,550 | ₩42,000 | +2.19% | 12.3만 |
|---|
| 2026.08.31 | ₩39,850 | ₩41,850 | ₩39,050 | ₩41,500 | +4.14% | 46.8만 |
|---|
| 2026.08.28 | ₩42,050 | ₩43,850 | ₩40,800 | ₩41,200 | -2.02% | 16.9만 |
|---|
| 2026.08.27 | ₩42,900 | ₩43,450 | ₩41,800 | ₩42,400 | -1.17% | 13만 |
|---|
| 2026.08.26 | ₩43,250 | ₩43,250 | ₩41,000 | ₩42,050 | -2.77% | 16.3만 |
|---|
| 2026.08.25 | ₩39,800 | ₩43,300 | ₩38,600 | ₩43,250 | +8.67% | 17.1만 |
|---|
| 2026.08.24 | ₩41,000 | ₩42,350 | ₩40,500 | ₩40,900 | -0.24% | 10.7만 |
|---|
| 2026.08.21 | ₩42,000 | ₩42,450 | ₩40,550 | ₩40,650 | -3.21% | 12.6만 |
|---|
| 2026.08.20 | ₩43,250 | ₩44,000 | ₩42,400 | ₩43,250 | 0.00% | 11.6만 |
|---|
| 2026.08.19 | ₩41,800 | ₩44,200 | ₩41,100 | ₩42,050 | +0.60% | 13.8만 |
|---|
| 2026.08.18 | ₩46,050 | ₩47,100 | ₩43,450 | ₩43,750 | -4.99% | 32.7만 |
|---|
| 2026.08.14 | ₩45,250 | ₩45,250 | ₩42,600 | ₩44,500 | -1.66% | 24.3만 |
|---|
| 2026.08.13 | ₩45,500 | ₩45,950 | ₩44,300 | ₩44,900 | -1.32% | 27.9만 |
|---|
| 2026.08.12 | ₩45,000 | ₩45,550 | ₩43,500 | ₩44,850 | -0.33% | 23.5만 |
|---|
| 2026.08.11 | ₩43,800 | ₩45,150 | ₩42,900 | ₩44,750 | +2.17% | 19.7만 |
|---|
| 2026.08.10 | ₩41,350 | ₩44,450 | ₩40,500 | ₩44,200 | +6.89% | 17.8만 |
|---|
| 2026.08.07 | ₩42,650 | ₩43,450 | ₩39,850 | ₩40,850 | -4.22% | 18.6만 |
|---|
| 2026.08.06 | ₩43,200 | ₩44,350 | ₩41,100 | ₩42,150 | -2.43% | 18.8만 |
|---|
| 2026.08.05 | ₩44,350 | ₩44,700 | ₩42,250 | ₩44,150 | -0.45% | 18.8만 |
|---|
| 2026.08.04 | ₩41,650 | ₩42,950 | ₩40,450 | ₩41,900 | +0.60% | 20.8만 |
|---|
| 2026.08.03 | ₩40,100 | ₩42,100 | ₩39,150 | ₩40,850 | +1.87% | 24.7만 |
|---|
| 2026.07.31 | ₩38,000 | ₩41,200 | ₩37,850 | ₩40,850 | +7.50% | 38.3만 |
|---|
| 2026.07.30 | ₩33,700 | ₩37,050 | ₩33,700 | ₩34,250 | +1.63% | 32만 |
|---|
| 2026.07.29 | ₩40,350 | ₩41,250 | ₩31,900 | ₩34,050 | -15.61% | 46.8만 |
|---|
| 2026.07.28 | ₩42,250 | ₩42,750 | ₩38,900 | ₩39,500 | -6.51% | 40.9만 |
|---|
| 2026.07.27 | ₩40,100 | ₩41,100 | ₩38,800 | ₩40,950 | +2.12% | 17.9만 |
|---|
| 2026.07.24 | ₩40,950 | ₩41,500 | ₩38,450 | ₩38,500 | -5.98% | 15.1만 |
|---|
| 2026.07.23 | ₩39,800 | ₩41,700 | ₩39,650 | ₩41,700 | +4.77% | 14.9만 |
|---|
| 2026.07.22 | ₩41,800 | ₩43,000 | ₩39,500 | ₩39,550 | -5.38% | 25.1만 |
|---|
| 2026.07.21 | ₩39,600 | ₩40,750 | ₩38,300 | ₩40,350 | +1.89% | 17만 |
|---|
| 2026.07.20 | ₩42,000 | ₩42,900 | ₩39,150 | ₩39,600 | -5.71% | 24.9만 |
|---|
| 2026.07.16 | ₩46,000 | ₩46,400 | ₩43,500 | ₩43,800 | -4.78% | 14.6만 |
|---|
| 2026.07.15 | ₩47,000 | ₩48,400 | ₩46,450 | ₩47,800 | +1.70% | 18.1만 |
|---|
| 2026.07.14 | ₩48,250 | ₩49,550 | ₩43,100 | ₩45,300 | -6.11% | 26.2만 |
|---|
| 2026.07.13 | ₩49,350 | ₩55,700 | ₩47,000 | ₩47,150 | -4.46% | 35.7만 |
|---|
| 2026.07.10 | ₩44,900 | ₩49,100 | ₩44,900 | ₩47,750 | +6.35% | 24.6만 |
|---|
| 2026.07.09 | ₩43,000 | ₩45,500 | ₩42,300 | ₩43,350 | +0.81% | 21만 |
|---|
| 2026.07.08 | ₩44,100 | ₩46,600 | ₩42,500 | ₩43,100 | -2.27% | 21.4만 |
|---|
| 2026.07.07 | ₩47,500 | ₩49,650 | ₩45,200 | ₩46,450 | -2.21% | 21.1만 |
|---|
| 2026.07.06 | ₩49,800 | ₩50,200 | ₩46,600 | ₩48,450 | -2.71% | 15.5만 |
|---|
| 2026.07.03 | ₩48,350 | ₩49,950 | ₩45,450 | ₩49,750 | +2.90% | 16.8만 |
|---|
| 2026.07.02 | ₩53,200 | ₩53,200 | ₩48,500 | ₩48,700 | -8.46% | 18.4만 |
|---|
| 2026.07.01 | ₩56,100 | ₩59,600 | ₩54,100 | ₩55,000 | -1.96% | 18.3만 |
|---|
| 2026.06.30 | ₩55,300 | ₩56,700 | ₩53,900 | ₩55,600 | +0.54% | 10.4만 |
|---|
| 2026.06.29 | ₩51,800 | ₩56,200 | ₩51,500 | ₩55,300 | +6.76% | 17.2만 |
|---|
| 2026.06.26 | ₩52,800 | ₩54,500 | ₩50,000 | ₩51,300 | -2.84% | 22.4만 |
|---|
| 2026.06.25 | ₩55,500 | ₩56,700 | ₩52,900 | ₩53,900 | -2.88% | 18.6만 |
|---|
| 2026.06.24 | ₩54,600 | ₩56,800 | ₩52,800 | ₩54,600 | 0.00% | 16.3만 |
|---|
| 2026.06.23 | ₩60,800 | ₩61,300 | ₩53,800 | ₩54,600 | -10.20% | 25만 |
|---|
| 2026.06.22 | ₩58,400 | ₩61,500 | ₩58,300 | ₩60,800 | +4.11% | 17.1만 |
|---|
| 2026.06.19 | ₩64,400 | ₩64,500 | ₩58,000 | ₩60,400 | -6.21% | 28.2만 |
|---|
| 2026.06.18 | ₩63,200 | ₩64,700 | ₩62,000 | ₩64,300 | +1.74% | 19.1만 |
|---|
| 2026.06.17 | ₩63,100 | ₩64,500 | ₩61,300 | ₩63,200 | +0.16% | 29.6만 |
|---|
| 2026.06.16 | ₩66,100 | ₩66,800 | ₩63,100 | ₩63,500 | -3.93% | 26.4만 |
|---|
| 2026.06.15 | ₩66,300 | ₩66,900 | ₩63,600 | ₩64,200 | -3.17% | 20만 |
|---|
| 2026.06.12 | ₩69,000 | ₩69,400 | ₩63,200 | ₩63,900 | -7.39% | 86.4만 |
|---|
| 2026.06.11 | ₩58,500 | ₩63,400 | ₩57,100 | ₩63,000 | +7.69% | 35.3만 |
|---|
| 2026.06.10 | ₩59,800 | ₩63,500 | ₩58,100 | ₩60,900 | +1.84% | 2 |
|---|
| 2026.06.09 | ₩56,100 | ₩63,700 | ₩56,100 | ₩62,000 | +10.52% | 32.5만 |
|---|
| 2026.06.08 | ₩57,600 | ₩58,900 | ₩52,500 | ₩54,800 | -4.86% | 33.8만 |
|---|
| 2026.06.05 | ₩65,200 | ₩65,200 | ₩61,100 | ₩62,300 | -4.45% | 23.9만 |
|---|
| 2026.06.04 | ₩65,000 | ₩71,000 | ₩64,700 | ₩66,800 | +2.77% | 22.6만 |
|---|
| 2026.06.02 | ₩66,500 | ₩66,700 | ₩62,700 | ₩64,100 | -3.61% | 25.6만 |
|---|
| 2026.06.01 | ₩65,200 | ₩68,200 | ₩61,900 | ₩66,500 | +1.99% | 27.7만 |
|---|
| 2026.05.29 | ₩68,500 | ₩68,700 | ₩63,000 | ₩65,800 | -3.94% | 37만 |
|---|
| 2026.05.28 | ₩70,400 | ₩71,400 | ₩64,000 | ₩68,200 | -3.13% | 42.4만 |
|---|
| 2026.05.27 | ₩80,800 | ₩81,500 | ₩70,400 | ₩71,400 | -11.63% | 40.9만 |
|---|
| 2026.05.26 | ₩81,100 | ₩84,000 | ₩77,000 | ₩77,500 | -4.44% | 22.3만 |
|---|
| 2026.05.22 | ₩79,000 | ₩82,000 | ₩78,200 | ₩79,300 | +0.38% | 16.9만 |
|---|
| 2026.05.21 | ₩76,200 | ₩78,800 | ₩75,700 | ₩78,400 | +2.89% | 20.1만 |
|---|
| 2026.05.20 | ₩75,000 | ₩76,400 | ₩71,700 | ₩73,500 | -2.00% | 23.2만 |
|---|
| 2026.05.19 | ₩78,000 | ₩78,600 | ₩74,200 | ₩75,000 | -3.85% | 15.4만 |
|---|
| 2026.05.18 | ₩76,300 | ₩79,000 | ₩73,100 | ₩78,000 | +2.23% | 19.1만 |
|---|
| 2026.05.15 | ₩86,000 | ₩86,300 | ₩77,000 | ₩78,000 | -9.30% | 32.6만 |
|---|
| 2026.05.14 | ₩88,700 | ₩89,700 | ₩83,900 | ₩86,500 | -2.48% | 19.6만 |
|---|
| 2026.05.13 | ₩83,600 | ₩90,100 | ₩82,000 | ₩89,000 | +6.46% | 26.6만 |
|---|
| 2026.05.12 | ₩90,400 | ₩90,700 | ₩82,100 | ₩84,600 | -6.42% | 39.3만 |
|---|
| 2026.05.11 | ₩90,500 | ₩90,500 | ₩86,500 | ₩88,400 | -2.32% | 24.6만 |
|---|
| 2026.05.08 | ₩88,900 | ₩90,400 | ₩85,800 | ₩87,500 | -1.57% | 28.8만 |
|---|
| 2026.05.07 | ₩94,400 | ₩94,500 | ₩88,800 | ₩91,000 | -3.60% | 29.9만 |
|---|
| 2026.05.06 | ₩102,500 | ₩102,700 | ₩92,000 | ₩93,800 | -8.49% | 54.9만 |
|---|
| 2026.05.04 | ₩101,200 | ₩102,000 | ₩98,500 | ₩100,000 | -1.19% | 27.6만 |
|---|
| 2026.04.30 | ₩100,900 | ₩105,600 | ₩99,600 | ₩100,700 | -0.20% | 19.2만 |
|---|
| 2026.04.29 | ₩101,600 | ₩103,400 | ₩100,100 | ₩101,600 | 0.00% | 14.8만 |
|---|
| 2026.04.28 | ₩104,400 | ₩107,200 | ₩102,200 | ₩102,600 | -1.72% | 18.8만 |
|---|
| 2026.04.27 | ₩105,700 | ₩107,900 | ₩102,100 | ₩104,300 | -1.32% | 20.2만 |
|---|
| 2026.04.24 | ₩100,200 | ₩105,500 | ₩99,100 | ₩104,800 | +4.59% | 28.9만 |
|---|
| 2026.04.23 | ₩101,900 | ₩103,000 | ₩99,000 | ₩102,600 | +0.69% | 22.1만 |
|---|
| 2026.04.22 | ₩101,000 | ₩103,400 | ₩99,000 | ₩101,800 | +0.79% | 18.4만 |
|---|
| 2026.04.21 | ₩106,000 | ₩106,300 | ₩100,900 | ₩101,800 | -3.96% | 22.7만 |
|---|
| 2026.04.20 | ₩104,600 | ₩105,700 | ₩102,800 | ₩104,300 | -0.29% | 18.5만 |
|---|
| 2026.04.17 | ₩101,300 | ₩108,400 | ₩99,200 | ₩105,100 | +3.75% | 42.4만 |
|---|
| 2026.04.16 | ₩101,000 | ₩101,400 | ₩98,100 | ₩99,000 | -1.98% | 33만 |
|---|
| 2026.04.15 | ₩105,000 | ₩105,100 | ₩100,500 | ₩102,100 | -2.76% | 28.4만 |
|---|
| 2026.04.14 | ₩98,300 | ₩104,500 | ₩96,000 | ₩103,100 | +4.88% | 45.4만 |
|---|
| 2026.04.13 | ₩94,500 | ₩98,600 | ₩94,000 | ₩95,600 | +1.16% | 21.8만 |
|---|
| 2026.04.10 | ₩101,100 | ₩103,000 | ₩98,100 | ₩98,100 | -2.97% | 34.4만 |
|---|
| 2026.04.09 | ₩89,600 | ₩104,000 | ₩88,900 | ₩102,100 | +13.95% | 101.4만 |
|---|
| 2026.04.08 | ₩84,600 | ₩93,000 | ₩82,200 | ₩90,700 | +7.21% | 46.2만 |
|---|
| 2026.04.07 | ₩82,300 | ₩82,300 | ₩77,600 | ₩78,900 | -4.13% | 13.7만 |
|---|
| 2026.04.06 | ₩77,600 | ₩80,100 | ₩77,100 | ₩77,800 | +0.26% | 8.2만 |
|---|
| 2026.04.03 | ₩79,000 | ₩79,800 | ₩75,900 | ₩77,400 | -2.03% | 12.4만 |
|---|
| 2026.04.02 | ₩83,300 | ₩83,500 | ₩75,500 | ₩76,900 | -7.68% | 23.8만 |
|---|
| 2026.04.01 | ₩80,500 | ₩83,500 | ₩79,500 | ₩82,000 | +1.86% | 20.2만 |
|---|
| 2026.03.31 | ₩76,300 | ₩80,200 | ₩75,400 | ₩75,900 | -0.52% | 17.6만 |
|---|
| 2026.03.30 | ₩78,300 | ₩80,600 | ₩78,000 | ₩79,600 | +1.66% | 14.7만 |
|---|
| 2026.03.27 | ₩83,000 | ₩85,000 | ₩80,500 | ₩83,500 | +0.60% | 21.7만 |
|---|
| 2026.03.26 | ₩92,300 | ₩92,400 | ₩86,000 | ₩86,400 | -6.39% | 25.3만 |
|---|
| 2026.03.25 | ₩91,200 | ₩98,100 | ₩91,100 | ₩93,600 | +2.63% | 44.7만 |
|---|
| 2026.03.24 | ₩85,400 | ₩90,300 | ₩82,300 | ₩87,500 | +2.46% | 28.5만 |
|---|
| 2026.03.23 | ₩82,100 | ₩84,700 | ₩80,300 | ₩81,900 | -0.24% | 18.6만 |
|---|
| 2026.03.20 | ₩86,400 | ₩88,800 | ₩84,900 | ₩85,400 | -1.16% | 14만 |
|---|
| 2026.03.19 | ₩85,600 | ₩87,000 | ₩84,800 | ₩85,900 | +0.35% | 20.5만 |
|---|
| 2026.03.18 | ₩89,400 | ₩90,400 | ₩87,800 | ₩88,800 | -0.67% | 19.4만 |
|---|
| 2026.03.17 | ₩88,100 | ₩91,400 | ₩85,900 | ₩86,500 | -1.82% | 24.4만 |
|---|
| 2026.03.16 | ₩85,200 | ₩87,300 | ₩82,300 | ₩85,200 | 0.00% | 17.2만 |
|---|
| 2026.03.13 | ₩82,700 | ₩90,100 | ₩82,500 | ₩86,400 | +4.47% | 21.8만 |
|---|
| 2026.03.12 | ₩84,600 | ₩88,700 | ₩84,600 | ₩86,200 | +1.89% | 22.8만 |
|---|
| 2026.03.11 | ₩89,900 | ₩90,200 | ₩85,300 | ₩86,100 | -4.23% | 25.5만 |
|---|
| 2026.03.10 | ₩90,300 | ₩92,500 | ₩86,800 | ₩87,800 | -2.77% | 32.2만 |
|---|
| 2026.03.09 | ₩86,800 | ₩88,600 | ₩82,000 | ₩84,500 | -2.65% | 35.9만 |
|---|
| 2026.03.06 | ₩91,200 | ₩95,800 | ₩88,700 | ₩93,700 | +2.74% | 25.8만 |
|---|
| 2026.03.05 | ₩87,400 | ₩97,400 | ₩86,200 | ₩92,400 | +5.72% | 50만 |
|---|
| 2026.03.04 | ₩92,900 | ₩98,500 | ₩79,500 | ₩79,900 | -13.99% | 70.1만 |
|---|
| 2026.03.03 | ₩95,900 | ₩107,500 | ₩94,400 | ₩95,400 | -0.52% | 69.3만 |
|---|
| 2026.02.27 | ₩89,900 | ₩102,300 | ₩88,700 | ₩98,700 | +9.79% | 70.6만 |
|---|
| 2026.02.26 | ₩89,500 | ₩93,900 | ₩87,200 | ₩93,500 | +4.47% | 44만 |
|---|
| 2026.02.25 | ₩90,900 | ₩90,900 | ₩86,500 | ₩87,700 | -3.52% | 26.4만 |
|---|
| 2026.02.24 | ₩89,900 | ₩91,600 | ₩87,900 | ₩90,000 | +0.11% | 20만 |
|---|
| 2026.02.23 | ₩95,300 | ₩95,800 | ₩86,900 | ₩88,700 | -6.93% | 43.7만 |
|---|
| 2026.02.20 | ₩93,900 | ₩99,300 | ₩93,300 | ₩94,900 | +1.06% | 32.8만 |
|---|
| 2026.02.19 | ₩92,000 | ₩93,600 | ₩89,100 | ₩92,800 | +0.87% | 37.8만 |
|---|
| 2026.02.13 | ₩88,300 | ₩92,000 | ₩87,600 | ₩89,400 | +1.25% | 17.9만 |
|---|
| 2026.02.12 | ₩89,700 | ₩92,000 | ₩88,000 | ₩89,400 | -0.33% | 24.3만 |
|---|
| 2026.02.11 | ₩87,400 | ₩90,300 | ₩85,800 | ₩88,400 | +1.14% | 20.4만 |
|---|
| 2026.02.10 | ₩93,200 | ₩93,500 | ₩88,800 | ₩88,800 | -4.72% | 21.5만 |
|---|
| 2026.02.09 | ₩92,500 | ₩94,300 | ₩90,300 | ₩93,700 | +1.30% | 32.5만 |
|---|
| 2026.02.06 | ₩82,600 | ₩88,500 | ₩81,500 | ₩85,300 | +3.27% | 26.8만 |
|---|
| 2026.02.05 | ₩85,000 | ₩91,100 | ₩84,500 | ₩86,800 | +2.12% | 29.5만 |
|---|
| 2026.02.04 | ₩87,300 | ₩91,500 | ₩86,000 | ₩88,600 | +1.49% | 27.4만 |
|---|
| 2026.02.03 | ₩86,600 | ₩89,500 | ₩84,400 | ₩89,500 | +3.35% | 42.2만 |
|---|
| 2026.02.02 | ₩88,800 | ₩89,500 | ₩82,400 | ₩83,200 | -6.31% | 59만 |
|---|
| 2026.01.30 | ₩89,000 | ₩96,700 | ₩88,100 | ₩91,000 | +2.25% | 71만 |
|---|
| 2026.01.29 | ₩95,100 | ₩96,400 | ₩82,000 | ₩89,200 | -6.20% | 123.5만 |
|---|
| 2026.01.28 | ₩77,500 | ₩96,000 | ₩76,800 | ₩92,800 | +19.74% | 112.9만 |
|---|
| 2026.01.27 | ₩70,600 | ₩75,000 | ₩69,500 | ₩74,800 | +5.95% | 77만 |
|---|
| 2026.01.26 | ₩65,600 | ₩72,700 | ₩64,300 | ₩70,000 | +6.71% | 100.2만 |
|---|
| 2026.01.23 | ₩65,500 | ₩66,500 | ₩64,100 | ₩65,300 | -0.31% | 30.8만 |
|---|
| 2026.01.22 | ₩68,900 | ₩69,300 | ₩64,800 | ₩65,200 | -5.37% | 44.3만 |
|---|
| 2026.01.21 | ₩64,300 | ₩67,800 | ₩64,300 | ₩66,400 | +3.27% | 41.2만 |
|---|
| 2026.01.20 | ₩68,600 | ₩68,600 | ₩64,700 | ₩66,800 | -2.62% | 58.4만 |
|---|
| 2026.01.19 | ₩61,800 | ₩69,600 | ₩61,500 | ₩68,500 | +10.84% | 119.8만 |
|---|
| 2026.01.16 | ₩62,200 | ₩62,200 | ₩58,500 | ₩59,200 | -4.82% | 55.6만 |
|---|
| 2026.01.15 | ₩61,100 | ₩61,400 | ₩58,000 | ₩59,800 | -2.13% | 83.4만 |
|---|
| 2026.01.14 | ₩65,300 | ₩67,000 | ₩62,600 | ₩63,500 | -2.76% | 58.6만 |
|---|
| 2026.01.13 | ₩64,200 | ₩70,000 | ₩62,600 | ₩66,500 | +3.58% | 195.8만 |
|---|
| 2026.01.12 | ₩51,400 | ₩60,100 | ₩49,800 | ₩59,000 | +14.79% | 206.8만 |
|---|
| 2026.01.09 | ₩51,600 | ₩52,100 | ₩50,000 | ₩50,600 | -1.94% | 23.8만 |
|---|
| 2026.01.08 | ₩52,700 | ₩54,600 | ₩52,100 | ₩52,700 | 0.00% | 15.3만 |
|---|
| 2026.01.07 | ₩55,900 | ₩55,900 | ₩52,000 | ₩53,400 | -4.47% | 29만 |
|---|
| 2026.01.06 | ₩52,600 | ₩55,700 | ₩52,100 | ₩55,500 | +5.51% | 24.4만 |
|---|
| 2026.01.05 | ₩53,700 | ₩55,900 | ₩52,500 | ₩54,000 | +0.56% | 43.2만 |
|---|
| 2026.01.02 | ₩48,250 | ₩51,600 | ₩47,950 | ₩51,300 | +6.32% | 31.8만 |
|---|
| 2025.12.30 | ₩47,600 | ₩49,050 | ₩47,600 | ₩48,300 | +1.47% | 10.2만 |
|---|
| 2025.12.29 | ₩50,000 | ₩50,100 | ₩47,600 | ₩48,250 | -3.50% | 19.4만 |
|---|
| 2025.12.26 | ₩48,700 | ₩49,650 | ₩47,900 | ₩49,300 | +1.23% | 18.4만 |
|---|
| 2025.12.24 | ₩48,100 | ₩48,800 | ₩47,700 | ₩47,850 | -0.52% | 6.1만 |
|---|
| 2025.12.23 | ₩48,700 | ₩50,600 | ₩48,000 | ₩48,250 | -0.92% | 14.9만 |
|---|
| 2025.12.22 | ₩46,900 | ₩49,300 | ₩46,300 | ₩48,600 | +3.62% | 23.5만 |
|---|
| 2025.12.19 | ₩46,700 | ₩46,700 | ₩45,300 | ₩45,550 | -2.46% | 7.6만 |
|---|
| 2025.12.18 | ₩45,250 | ₩46,150 | ₩45,150 | ₩45,900 | +1.44% | 6.6만 |
|---|
| 2025.12.17 | ₩45,350 | ₩46,450 | ₩45,100 | ₩46,450 | +2.43% | 8.1만 |
|---|
| 2025.12.16 | ₩46,000 | ₩46,300 | ₩45,100 | ₩45,100 | -1.96% | 10.1만 |
|---|
| 2025.12.15 | ₩46,250 | ₩46,600 | ₩45,200 | ₩46,300 | +0.11% | 11.7만 |
|---|
| 2025.12.12 | ₩47,050 | ₩47,750 | ₩46,500 | ₩47,750 | +1.49% | 20.3만 |
|---|
| 2025.12.11 | ₩48,600 | ₩48,650 | ₩46,300 | ₩47,050 | -3.19% | 22.5만 |
|---|
| 2025.12.10 | ₩47,800 | ₩48,350 | ₩46,800 | ₩47,000 | -1.67% | 12.3만 |
|---|
| 2025.12.09 | ₩48,800 | ₩48,800 | ₩47,600 | ₩47,950 | -1.74% | 10.2만 |
|---|
| 2025.12.08 | ₩49,300 | ₩49,500 | ₩47,750 | ₩48,950 | -0.71% | 11.2만 |
|---|
| 2025.12.05 | ₩49,900 | ₩49,900 | ₩48,350 | ₩48,800 | -2.20% | 18.5만 |
|---|
| 2025.12.04 | ₩51,700 | ₩52,100 | ₩49,250 | ₩49,750 | -3.77% | 24.7만 |
|---|
| 2025.12.03 | ₩53,300 | ₩54,000 | ₩51,900 | ₩52,800 | -0.94% | 12.8만 |
|---|
| 2025.12.02 | ₩55,000 | ₩55,700 | ₩52,000 | ₩52,600 | -4.36% | 26만 |
|---|
| 2025.12.01 | ₩50,700 | ₩54,700 | ₩50,300 | ₩54,200 | +6.90% | 47.6만 |
|---|
| 2025.11.28 | ₩48,350 | ₩48,900 | ₩47,700 | ₩48,900 | +1.14% | 11.8만 |
|---|
| 2025.11.27 | ₩48,200 | ₩48,300 | ₩47,100 | ₩47,450 | -1.56% | 14.6만 |
|---|
| 2025.11.26 | ₩46,600 | ₩48,000 | ₩45,300 | ₩48,000 | +3.00% | 23만 |
|---|
| 2025.11.25 | ₩45,500 | ₩46,800 | ₩44,200 | ₩44,600 | -1.98% | 27만 |
|---|
| 2025.11.24 | ₩44,450 | ₩44,550 | ₩43,450 | ₩43,850 | -1.35% | 9.1만 |
|---|
| 2025.11.21 | ₩43,850 | ₩44,800 | ₩43,450 | ₩43,650 | -0.46% | 17.4만 |
|---|
| 2025.11.20 | ₩47,600 | ₩47,600 | ₩45,650 | ₩46,500 | -2.31% | 13.8만 |
|---|
| 2025.11.19 | ₩48,150 | ₩48,150 | ₩45,450 | ₩45,700 | -5.09% | 22.5만 |
|---|
| 2025.11.18 | ₩49,800 | ₩50,100 | ₩47,400 | ₩47,800 | -4.02% | 26.5만 |
|---|
| 2025.11.17 | ₩51,000 | ₩51,800 | ₩49,800 | ₩50,600 | -0.78% | 16.8만 |
|---|
| 2025.11.14 | ₩51,500 | ₩51,500 | ₩49,800 | ₩49,950 | -3.01% | 36.8만 |
|---|
| 2025.11.13 | ₩53,200 | ₩54,100 | ₩52,100 | ₩53,600 | +0.75% | 17.2만 |
|---|
| 2025.11.12 | ₩55,400 | ₩55,800 | ₩53,200 | ₩53,500 | -3.43% | 29.9만 |
|---|
| 2025.11.11 | ₩56,500 | ₩57,800 | ₩54,900 | ₩56,100 | -0.71% | 14.6만 |
|---|
| 2025.11.10 | ₩56,000 | ₩56,200 | ₩53,600 | ₩56,000 | 0.00% | 16.2만 |
|---|
| 2025.11.07 | ₩57,600 | ₩58,900 | ₩55,100 | ₩55,900 | -2.95% | 21.6만 |
|---|
| 2025.11.06 | ₩58,400 | ₩59,700 | ₩56,000 | ₩59,000 | +1.03% | 27.8만 |
|---|
| 2025.11.05 | ₩58,800 | ₩59,500 | ₩54,600 | ₩57,000 | -3.06% | 39.6만 |
|---|
| 2025.11.04 | ₩56,100 | ₩61,700 | ₩55,700 | ₩60,600 | +8.02% | 55.2만 |
|---|
| 2025.11.03 | ₩57,000 | ₩57,000 | ₩55,100 | ₩55,600 | -2.46% | 20.1만 |
|---|
| 2025.10.31 | ₩55,700 | ₩57,900 | ₩54,800 | ₩56,100 | +0.72% | 28.8만 |
|---|
| 2025.10.30 | ₩55,300 | ₩55,300 | ₩53,000 | ₩54,900 | -0.72% | 26.4만 |
|---|
| 2025.10.29 | ₩56,400 | ₩56,500 | ₩54,300 | ₩55,700 | -1.24% | 35만 |
|---|
| 2025.10.28 | ₩59,500 | ₩59,800 | ₩54,800 | ₩56,000 | -5.88% | 49.9만 |
|---|
| 2025.10.27 | ₩62,700 | ₩63,500 | ₩56,500 | ₩59,500 | -5.10% | 46.3만 |
|---|
| 2025.10.24 | ₩62,500 | ₩64,300 | ₩61,600 | ₩62,300 | -0.32% | 32.2만 |
|---|
| 2025.10.23 | ₩59,900 | ₩61,800 | ₩59,400 | ₩60,500 | +1.00% | 17.9만 |
|---|
| 2025.10.22 | ₩58,500 | ₩62,900 | ₩56,200 | ₩62,000 | +5.98% | 49.6만 |
|---|
| 2025.10.21 | ₩58,600 | ₩60,000 | ₩57,200 | ₩57,700 | -1.54% | 20만 |
|---|
| 2025.10.20 | ₩59,300 | ₩60,300 | ₩57,200 | ₩58,200 | -1.85% | 23.3만 |
|---|
| 2025.10.17 | ₩58,300 | ₩61,000 | ₩58,100 | ₩58,900 | +1.03% | 30.6만 |
|---|
| 2025.10.16 | ₩59,000 | ₩61,500 | ₩58,600 | ₩59,700 | +1.19% | 31.5만 |
|---|
| 2025.10.15 | ₩57,600 | ₩61,500 | ₩57,000 | ₩60,100 | +4.34% | 36.9만 |
|---|
| 2025.10.14 | ₩60,800 | ₩61,000 | ₩54,600 | ₩56,300 | -7.40% | 47.6만 |
|---|
| 2025.10.13 | ₩51,900 | ₩60,400 | ₩51,200 | ₩59,800 | +15.22% | 56.7만 |
|---|
| 2025.10.10 | ₩51,500 | ₩53,600 | ₩51,400 | ₩53,200 | +3.30% | 30.6만 |
|---|