시장 데이터를 불러오는 중
전체 종목
에스앤더블류 과거 주가
103230.KQ · KOSDAQ
주요 제품·사업: 디젤엔진부품, 산업부품, 단조품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
103230.KQ · KOSDAQ
주요 제품·사업: 디젤엔진부품, 산업부품, 단조품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,541 | ₩1,688 | ₩1,541 | ₩1,645 | +6.75% | 8.4만 |
| 2026.10.07 | ₩1,473 | ₩1,580 | ₩1,440 | ₩1,535 | +4.21% | 5.1만 |
| 2026.10.06 | ₩1,430 | ₩1,550 | ₩1,404 | ₩1,473 | +3.01% | 11.4만 |
| 2026.10.02 | ₩1,443 | ₩1,467 | ₩1,387 | ₩1,402 | -2.84% | 8.9만 |
| 2026.10.01 | ₩1,550 | ₩1,689 | ₩1,287 | ₩1,443 | -6.90% | 59.1만 |
| 2026.09.30 | ₩1,964 | ₩1,964 | ₩1,700 | ₩1,746 | -11.10% | 10.3만 |
| 2026.09.29 | ₩2,055 | ₩2,055 | ₩1,950 | ₩1,964 | -4.43% | 3.5만 |
| 2026.09.28 | ₩2,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,005 |
| ₩2,065 |
| -3.50% |
| 3.3만 |
| 2026.09.23 | ₩2,245 | ₩2,355 | ₩2,090 | ₩2,140 | -4.68% | 3.1만 |
|---|
| 2026.09.22 | ₩2,280 | ₩2,280 | ₩2,180 | ₩2,230 | -2.19% | 2.8만 |
|---|
| 2026.09.21 | ₩2,265 | ₩2,280 | ₩2,170 | ₩2,230 | -1.55% | 1.5만 |
|---|
| 2026.09.18 | ₩2,400 | ₩2,400 | ₩2,260 | ₩2,270 | -5.42% | 2.7만 |
|---|
| 2026.09.17 | ₩2,285 | ₩2,310 | ₩2,250 | ₩2,295 | +0.44% | 1만 |
|---|
| 2026.09.16 | ₩2,290 | ₩2,330 | ₩2,245 | ₩2,300 | +0.44% | 2.1만 |
|---|
| 2026.09.15 | ₩2,215 | ₩2,345 | ₩2,215 | ₩2,320 | +4.74% | 8.6천 |
|---|
| 2026.09.14 | ₩2,330 | ₩2,390 | ₩2,245 | ₩2,320 | -0.43% | 1.1만 |
|---|
| 2026.09.11 | ₩2,310 | ₩2,335 | ₩2,265 | ₩2,335 | +1.08% | 7.7천 |
|---|
| 2026.09.10 | ₩2,350 | ₩2,360 | ₩2,270 | ₩2,320 | -1.28% | 1.1만 |
|---|
| 2026.09.09 | ₩2,305 | ₩2,420 | ₩2,285 | ₩2,390 | +3.69% | 3.5만 |
|---|
| 2026.09.08 | ₩2,260 | ₩2,535 | ₩2,260 | ₩2,370 | +4.87% | 17.6만 |
|---|
| 2026.09.07 | ₩2,300 | ₩2,345 | ₩2,200 | ₩2,250 | -2.17% | 8.3만 |
|---|
| 2026.09.04 | ₩2,330 | ₩2,360 | ₩2,270 | ₩2,305 | -1.07% | 8.3천 |
|---|
| 2026.09.03 | ₩2,305 | ₩2,385 | ₩2,290 | ₩2,305 | 0.00% | 1.4만 |
|---|
| 2026.09.02 | ₩2,425 | ₩2,475 | ₩2,330 | ₩2,330 | -3.92% | 2.5만 |
|---|
| 2026.09.01 | ₩2,475 | ₩2,500 | ₩2,300 | ₩2,470 | -0.20% | 4.2만 |
|---|
| 2026.08.31 | ₩2,330 | ₩2,480 | ₩2,305 | ₩2,440 | +4.72% | 6.3만 |
|---|
| 2026.08.28 | ₩2,420 | ₩2,480 | ₩2,315 | ₩2,370 | -2.07% | 1.8만 |
|---|
| 2026.08.27 | ₩2,500 | ₩2,500 | ₩2,375 | ₩2,420 | -3.20% | 2만 |
|---|
| 2026.08.26 | ₩2,420 | ₩2,550 | ₩2,350 | ₩2,460 | +1.65% | 10.2만 |
|---|
| 2026.08.25 | ₩2,315 | ₩2,430 | ₩2,255 | ₩2,415 | +4.32% | 4.6만 |
|---|
| 2026.08.24 | ₩2,345 | ₩2,385 | ₩2,200 | ₩2,320 | -1.07% | 6.3만 |
|---|
| 2026.08.21 | ₩2,430 | ₩2,430 | ₩2,285 | ₩2,325 | -4.32% | 6.2만 |
|---|
| 2026.08.20 | ₩2,210 | ₩2,625 | ₩2,150 | ₩2,430 | +9.95% | 28.5만 |
|---|
| 2026.08.19 | ₩2,010 | ₩2,300 | ₩1,995 | ₩2,225 | +10.70% | 5.6만 |
|---|
| 2026.08.18 | ₩2,235 | ₩2,235 | ₩2,065 | ₩2,085 | -6.71% | 6.8만 |
|---|
| 2026.08.14 | ₩2,235 | ₩2,275 | ₩2,190 | ₩2,235 | 0.00% | 2.7만 |
|---|
| 2026.08.13 | ₩2,420 | ₩2,555 | ₩2,180 | ₩2,235 | -7.64% | 19.9만 |
|---|
| 2026.08.12 | ₩2,520 | ₩2,560 | ₩2,445 | ₩2,540 | +0.79% | 3.4만 |
|---|
| 2026.08.11 | ₩2,660 | ₩2,660 | ₩2,520 | ₩2,520 | -5.26% | 1.6만 |
|---|
| 2026.08.10 | ₩2,570 | ₩2,670 | ₩2,545 | ₩2,645 | +2.92% | 1.8만 |
|---|
| 2026.08.07 | ₩2,680 | ₩2,690 | ₩2,580 | ₩2,590 | -3.36% | 6.7천 |
|---|
| 2026.08.06 | ₩2,585 | ₩2,675 | ₩2,570 | ₩2,675 | +3.48% | 1.3만 |
|---|
| 2026.08.05 | ₩2,390 | ₩2,590 | ₩2,355 | ₩2,585 | +8.16% | 2.6만 |
|---|
| 2026.08.04 | ₩2,410 | ₩2,460 | ₩2,320 | ₩2,350 | -2.49% | 1.6만 |
|---|
| 2026.08.03 | ₩2,430 | ₩2,430 | ₩2,370 | ₩2,400 | -1.23% | 4.7천 |
|---|
| 2026.07.31 | ₩2,340 | ₩2,415 | ₩2,200 | ₩2,410 | +2.99% | 2.4만 |
|---|
| 2026.07.30 | ₩2,330 | ₩2,375 | ₩2,235 | ₩2,355 | +1.07% | 1.5만 |
|---|
| 2026.07.29 | ₩2,450 | ₩2,475 | ₩2,300 | ₩2,380 | -2.86% | 1.5만 |
|---|
| 2026.07.28 | ₩2,680 | ₩2,680 | ₩2,315 | ₩2,440 | -8.96% | 3.4만 |
|---|
| 2026.07.27 | ₩2,600 | ₩2,850 | ₩2,580 | ₩2,680 | +3.08% | 4.7만 |
|---|
| 2026.07.24 | ₩2,400 | ₩2,575 | ₩2,375 | ₩2,550 | +6.25% | 6.4만 |
|---|
| 2026.07.23 | ₩2,380 | ₩2,390 | ₩2,335 | ₩2,380 | 0.00% | 2.8만 |
|---|
| 2026.07.22 | ₩2,420 | ₩2,440 | ₩2,265 | ₩2,360 | -2.48% | 1.5만 |
|---|
| 2026.07.21 | ₩2,475 | ₩2,555 | ₩2,350 | ₩2,420 | -2.22% | 5.4천 |
|---|
| 2026.07.20 | ₩2,565 | ₩2,660 | ₩2,440 | ₩2,495 | -2.73% | 1.5만 |
|---|
| 2026.07.16 | ₩2,610 | ₩2,615 | ₩2,545 | ₩2,590 | -0.77% | 5.6천 |
|---|
| 2026.07.15 | ₩2,505 | ₩2,600 | ₩2,485 | ₩2,555 | +2.00% | 4.7천 |
|---|
| 2026.07.14 | ₩2,585 | ₩2,585 | ₩2,480 | ₩2,490 | -3.68% | 1.4만 |
|---|
| 2026.07.13 | ₩2,605 | ₩2,635 | ₩2,475 | ₩2,585 | -0.77% | 1.3만 |
|---|
| 2026.07.10 | ₩2,605 | ₩2,650 | ₩2,560 | ₩2,635 | +1.15% | 1.4만 |
|---|
| 2026.07.09 | ₩2,595 | ₩2,690 | ₩2,520 | ₩2,610 | +0.58% | 1.1만 |
|---|
| 2026.07.08 | ₩2,720 | ₩2,760 | ₩2,565 | ₩2,620 | -3.68% | 4.6만 |
|---|
| 2026.07.07 | ₩2,695 | ₩2,795 | ₩2,640 | ₩2,730 | +1.30% | 2.6만 |
|---|
| 2026.07.06 | ₩2,600 | ₩2,725 | ₩2,550 | ₩2,715 | +4.42% | 2.6만 |
|---|
| 2026.07.03 | ₩2,600 | ₩2,600 | ₩2,485 | ₩2,590 | -0.38% | 1.3만 |
|---|
| 2026.07.02 | ₩2,565 | ₩2,580 | ₩2,430 | ₩2,565 | 0.00% | 1.6만 |
|---|
| 2026.07.01 | ₩2,345 | ₩2,495 | ₩2,280 | ₩2,495 | +6.40% | 2.2만 |
|---|
| 2026.06.30 | ₩2,350 | ₩2,400 | ₩2,295 | ₩2,360 | +0.43% | 1.5만 |
|---|
| 2026.06.29 | ₩2,180 | ₩2,350 | ₩2,140 | ₩2,350 | +7.80% | 1.3만 |
|---|
| 2026.06.26 | ₩2,345 | ₩2,345 | ₩2,100 | ₩2,195 | -6.40% | 2.7만 |
|---|
| 2026.06.25 | ₩2,410 | ₩2,435 | ₩2,255 | ₩2,325 | -3.53% | 3.3만 |
|---|
| 2026.06.24 | ₩2,470 | ₩2,500 | ₩2,360 | ₩2,410 | -2.43% | 2.3만 |
|---|
| 2026.06.23 | ₩2,515 | ₩2,645 | ₩2,345 | ₩2,470 | -1.79% | 3.4만 |
|---|
| 2026.06.22 | ₩2,600 | ₩2,685 | ₩2,550 | ₩2,590 | -0.38% | 2.1만 |
|---|
| 2026.06.19 | ₩2,875 | ₩2,875 | ₩2,700 | ₩2,700 | -6.09% | 1.5만 |
|---|
| 2026.06.18 | ₩2,980 | ₩2,980 | ₩2,855 | ₩2,880 | -3.36% | 1.2만 |
|---|
| 2026.06.17 | ₩2,965 | ₩3,070 | ₩2,885 | ₩3,000 | +1.18% | 7.8천 |
|---|
| 2026.06.16 | ₩3,040 | ₩3,040 | ₩2,885 | ₩2,965 | -2.47% | 1.9만 |
|---|
| 2026.06.15 | ₩2,890 | ₩3,000 | ₩2,860 | ₩2,975 | +2.94% | 3.1만 |
|---|
| 2026.06.12 | ₩2,770 | ₩2,855 | ₩2,740 | ₩2,855 | +3.07% | 2.9만 |
|---|
| 2026.06.11 | ₩2,655 | ₩2,730 | ₩2,490 | ₩2,730 | +2.82% | 5.2만 |
|---|
| 2026.06.10 | ₩2,700 | ₩2,720 | ₩2,530 | ₩2,675 | -0.93% | 70 |
|---|
| 2026.06.09 | ₩2,880 | ₩2,880 | ₩2,680 | ₩2,735 | -5.03% | 4.8만 |
|---|
| 2026.06.08 | ₩2,800 | ₩2,900 | ₩2,760 | ₩2,880 | +2.86% | 2.7만 |
|---|
| 2026.06.05 | ₩3,025 | ₩3,025 | ₩2,830 | ₩2,950 | -2.48% | 8.7만 |
|---|
| 2026.06.04 | ₩3,185 | ₩3,185 | ₩2,990 | ₩3,025 | -5.02% | 2.4만 |
|---|
| 2026.06.02 | ₩3,150 | ₩3,185 | ₩2,950 | ₩3,185 | +1.11% | 4.3만 |
|---|
| 2026.06.01 | ₩3,330 | ₩3,330 | ₩3,095 | ₩3,240 | -2.70% | 6만 |
|---|
| 2026.05.29 | ₩3,350 | ₩3,350 | ₩3,170 | ₩3,330 | -0.60% | 3.6만 |
|---|
| 2026.05.28 | ₩3,400 | ₩3,450 | ₩3,205 | ₩3,305 | -2.79% | 4.8만 |
|---|
| 2026.05.27 | ₩3,490 | ₩3,490 | ₩3,345 | ₩3,430 | -1.72% | 3.9만 |
|---|
| 2026.05.26 | ₩3,545 | ₩3,560 | ₩3,440 | ₩3,495 | -1.41% | 2.8만 |
|---|
| 2026.05.22 | ₩3,500 | ₩3,560 | ₩3,450 | ₩3,525 | +0.71% | 3만 |
|---|
| 2026.05.21 | ₩3,470 | ₩3,530 | ₩3,400 | ₩3,530 | +1.73% | 2만 |
|---|
| 2026.05.20 | ₩3,600 | ₩3,600 | ₩3,370 | ₩3,495 | -2.92% | 5.4만 |
|---|
| 2026.05.19 | ₩3,610 | ₩3,665 | ₩3,490 | ₩3,600 | -0.28% | 2.1만 |
|---|
| 2026.05.18 | ₩3,785 | ₩3,785 | ₩3,405 | ₩3,690 | -2.51% | 7.6만 |
|---|
| 2026.05.15 | ₩3,730 | ₩3,800 | ₩3,535 | ₩3,790 | +1.61% | 4.6만 |
|---|
| 2026.05.14 | ₩3,750 | ₩3,800 | ₩3,680 | ₩3,790 | +1.07% | 3.4만 |
|---|
| 2026.05.13 | ₩3,795 | ₩3,800 | ₩3,705 | ₩3,730 | -1.71% | 3.2만 |
|---|
| 2026.05.12 | ₩4,055 | ₩4,055 | ₩3,730 | ₩3,800 | -6.29% | 5만 |
|---|
| 2026.05.11 | ₩3,955 | ₩3,995 | ₩3,885 | ₩3,945 | -0.25% | 4.1만 |
|---|
| 2026.05.08 | ₩3,975 | ₩3,975 | ₩3,920 | ₩3,975 | 0.00% | 2.7만 |
|---|
| 2026.05.07 | ₩3,965 | ₩4,025 | ₩3,920 | ₩3,995 | +0.76% | 4.5만 |
|---|
| 2026.05.06 | ₩4,175 | ₩4,175 | ₩3,970 | ₩3,995 | -4.31% | 9.2만 |
|---|
| 2026.05.04 | ₩4,200 | ₩4,220 | ₩4,070 | ₩4,180 | -0.48% | 8.4만 |
|---|
| 2026.04.30 | ₩4,175 | ₩4,205 | ₩4,115 | ₩4,200 | +0.60% | 11.2만 |
|---|
| 2026.04.29 | ₩4,115 | ₩4,180 | ₩4,030 | ₩4,175 | +1.46% | 9.8만 |
|---|
| 2026.04.28 | ₩4,100 | ₩4,175 | ₩4,010 | ₩4,115 | +0.37% | 14.5만 |
|---|
| 2026.04.27 | ₩4,045 | ₩4,095 | ₩4,010 | ₩4,085 | +0.99% | 9만 |
|---|
| 2026.04.24 | ₩4,025 | ₩4,070 | ₩3,900 | ₩4,045 | +0.50% | 15만 |
|---|
| 2026.04.23 | ₩3,980 | ₩4,235 | ₩3,900 | ₩4,070 | +2.26% | 24.7만 |
|---|
| 2026.04.22 | ₩3,795 | ₩3,980 | ₩3,775 | ₩3,980 | +4.87% | 13.2만 |
|---|
| 2026.04.21 | ₩3,830 | ₩3,880 | ₩3,720 | ₩3,815 | -0.39% | 19.1만 |
|---|
| 2026.04.20 | ₩3,950 | ₩4,800 | ₩3,825 | ₩3,830 | -3.04% | 468.6만 |
|---|
| 2026.04.17 | ₩3,795 | ₩3,950 | ₩3,745 | ₩3,930 | +3.56% | 5.3만 |
|---|
| 2026.04.16 | ₩3,790 | ₩3,840 | ₩3,775 | ₩3,830 | +1.06% | 2.3만 |
|---|
| 2026.04.15 | ₩3,785 | ₩3,810 | ₩3,740 | ₩3,790 | +0.13% | 2.8만 |
|---|
| 2026.04.14 | ₩3,770 | ₩3,830 | ₩3,725 | ₩3,775 | +0.13% | 2만 |
|---|
| 2026.04.13 | ₩3,740 | ₩3,780 | ₩3,710 | ₩3,770 | +0.80% | 2.1만 |
|---|
| 2026.04.10 | ₩3,730 | ₩3,745 | ₩3,700 | ₩3,740 | +0.27% | 2.7만 |
|---|
| 2026.04.09 | ₩3,750 | ₩3,750 | ₩3,685 | ₩3,695 | -1.47% | 1.3만 |
|---|
| 2026.04.08 | ₩3,780 | ₩3,780 | ₩3,690 | ₩3,735 | -1.19% | 1.4만 |
|---|
| 2026.04.07 | ₩3,700 | ₩3,760 | ₩3,670 | ₩3,730 | +0.81% | 1.9만 |
|---|
| 2026.04.06 | ₩3,750 | ₩3,765 | ₩3,690 | ₩3,735 | -0.40% | 1.7만 |
|---|
| 2026.04.03 | ₩3,715 | ₩3,775 | ₩3,670 | ₩3,750 | +0.94% | 2.7만 |
|---|
| 2026.04.02 | ₩3,710 | ₩3,750 | ₩3,615 | ₩3,720 | +0.27% | 2.2만 |
|---|
| 2026.04.01 | ₩3,715 | ₩3,750 | ₩3,710 | ₩3,740 | +0.67% | 1.1만 |
|---|
| 2026.03.31 | ₩3,750 | ₩3,755 | ₩3,670 | ₩3,685 | -1.73% | 2만 |
|---|
| 2026.03.30 | ₩3,710 | ₩3,785 | ₩3,660 | ₩3,760 | +1.35% | 2.2만 |
|---|
| 2026.03.27 | ₩3,735 | ₩3,740 | ₩3,650 | ₩3,740 | +0.13% | 1.4만 |
|---|
| 2026.03.26 | ₩3,755 | ₩3,755 | ₩3,720 | ₩3,740 | -0.40% | 6.1천 |
|---|
| 2026.03.25 | ₩3,750 | ₩3,800 | ₩3,695 | ₩3,745 | -0.13% | 1.5만 |
|---|
| 2026.03.24 | ₩3,825 | ₩3,825 | ₩3,690 | ₩3,750 | -1.96% | 2.1만 |
|---|
| 2026.03.23 | ₩3,745 | ₩3,805 | ₩3,650 | ₩3,750 | +0.13% | 4.1만 |
|---|
| 2026.03.20 | ₩3,745 | ₩3,780 | ₩3,690 | ₩3,745 | 0.00% | 1.3만 |
|---|
| 2026.03.19 | ₩3,755 | ₩3,755 | ₩3,650 | ₩3,745 | -0.27% | 2만 |
|---|
| 2026.03.18 | ₩3,760 | ₩3,765 | ₩3,705 | ₩3,750 | -0.27% | 1.7만 |
|---|
| 2026.03.17 | ₩3,745 | ₩3,765 | ₩3,670 | ₩3,765 | +0.53% | 2.4만 |
|---|
| 2026.03.16 | ₩3,730 | ₩3,785 | ₩3,700 | ₩3,715 | -0.40% | 1.5만 |
|---|
| 2026.03.13 | ₩3,740 | ₩3,750 | ₩3,695 | ₩3,740 | 0.00% | 1.2만 |
|---|
| 2026.03.12 | ₩3,715 | ₩3,800 | ₩3,710 | ₩3,745 | +0.81% | 1.2만 |
|---|
| 2026.03.11 | ₩3,690 | ₩3,730 | ₩3,570 | ₩3,725 | +0.95% | 2.4만 |
|---|
| 2026.03.10 | ₩3,555 | ₩3,680 | ₩3,500 | ₩3,680 | +3.52% | 3.2만 |
|---|
| 2026.03.09 | ₩3,445 | ₩3,550 | ₩3,340 | ₩3,550 | +3.05% | 3.6만 |
|---|
| 2026.03.06 | ₩3,455 | ₩3,520 | ₩3,420 | ₩3,480 | +0.72% | 1.9만 |
|---|
| 2026.03.05 | ₩3,370 | ₩3,580 | ₩3,360 | ₩3,455 | +2.52% | 2.8만 |
|---|
| 2026.03.04 | ₩3,680 | ₩3,680 | ₩3,280 | ₩3,360 | -8.70% | 5.1만 |
|---|
| 2026.03.03 | ₩3,780 | ₩3,780 | ₩3,590 | ₩3,680 | -2.65% | 4.2만 |
|---|
| 2026.02.27 | ₩3,790 | ₩3,810 | ₩3,670 | ₩3,810 | +0.53% | 3.3만 |
|---|
| 2026.02.26 | ₩3,885 | ₩3,885 | ₩3,685 | ₩3,805 | -2.06% | 4.5만 |
|---|
| 2026.02.25 | ₩3,900 | ₩3,900 | ₩3,840 | ₩3,885 | -0.38% | 2.5만 |
|---|
| 2026.02.24 | ₩3,870 | ₩3,900 | ₩3,830 | ₩3,885 | +0.39% | 1.6만 |
|---|
| 2026.02.23 | ₩3,800 | ₩3,880 | ₩3,740 | ₩3,870 | +1.84% | 3.7만 |
|---|
| 2026.02.20 | ₩3,755 | ₩3,830 | ₩3,735 | ₩3,800 | +1.20% | 3.9만 |
|---|
| 2026.02.19 | ₩3,855 | ₩3,875 | ₩3,610 | ₩3,770 | -2.20% | 8.7만 |
|---|
| 2026.02.13 | ₩3,960 | ₩3,960 | ₩3,855 | ₩3,950 | -0.25% | 1.6만 |
|---|
| 2026.02.12 | ₩3,995 | ₩4,005 | ₩3,905 | ₩3,965 | -0.75% | 1.8만 |
|---|
| 2026.02.11 | ₩3,965 | ₩3,995 | ₩3,945 | ₩3,995 | +0.76% | 8.9천 |
|---|
| 2026.02.10 | ₩3,935 | ₩3,970 | ₩3,900 | ₩3,965 | +0.76% | 2.2만 |
|---|
| 2026.02.09 | ₩3,965 | ₩4,100 | ₩3,905 | ₩3,975 | +0.25% | 2.1만 |
|---|
| 2026.02.06 | ₩3,970 | ₩3,970 | ₩3,800 | ₩3,970 | 0.00% | 5.6만 |
|---|
| 2026.02.05 | ₩3,970 | ₩3,980 | ₩3,925 | ₩3,975 | +0.13% | 2.2만 |
|---|
| 2026.02.04 | ₩3,990 | ₩4,000 | ₩3,940 | ₩3,985 | -0.13% | 2.8만 |
|---|
| 2026.02.03 | ₩4,020 | ₩4,020 | ₩3,970 | ₩4,000 | -0.50% | 2.4만 |
|---|
| 2026.02.02 | ₩4,000 | ₩4,020 | ₩3,805 | ₩4,020 | +0.50% | 4.7만 |
|---|
| 2026.01.30 | ₩4,075 | ₩4,075 | ₩3,955 | ₩4,035 | -0.98% | 3.2만 |
|---|
| 2026.01.29 | ₩4,090 | ₩4,090 | ₩3,960 | ₩4,075 | -0.37% | 3.5만 |
|---|
| 2026.01.28 | ₩4,090 | ₩4,160 | ₩4,050 | ₩4,090 | 0.00% | 4.4만 |
|---|
| 2026.01.27 | ₩4,070 | ₩4,140 | ₩4,045 | ₩4,090 | +0.49% | 2.9만 |
|---|
| 2026.01.26 | ₩4,130 | ₩4,135 | ₩4,015 | ₩4,070 | -1.45% | 4.1만 |
|---|
| 2026.01.23 | ₩4,080 | ₩4,115 | ₩4,020 | ₩4,105 | +0.61% | 2.6만 |
|---|
| 2026.01.22 | ₩4,035 | ₩4,050 | ₩3,965 | ₩4,005 | -0.74% | 2.4만 |
|---|
| 2026.01.21 | ₩4,075 | ₩4,095 | ₩3,955 | ₩4,030 | -1.10% | 3.1만 |
|---|
| 2026.01.20 | ₩3,985 | ₩4,080 | ₩3,845 | ₩4,075 | +2.26% | 3.7만 |
|---|
| 2026.01.19 | ₩4,025 | ₩4,060 | ₩3,910 | ₩3,985 | -0.99% | 4.5만 |
|---|
| 2026.01.16 | ₩4,165 | ₩4,165 | ₩3,900 | ₩4,035 | -3.12% | 8.6만 |
|---|
| 2026.01.15 | ₩4,215 | ₩4,215 | ₩4,115 | ₩4,165 | -1.19% | 2.6만 |
|---|
| 2026.01.14 | ₩4,230 | ₩4,230 | ₩4,180 | ₩4,215 | -0.35% | 1.8만 |
|---|
| 2026.01.13 | ₩4,305 | ₩4,320 | ₩4,210 | ₩4,240 | -1.51% | 3.2만 |
|---|
| 2026.01.12 | ₩4,345 | ₩4,390 | ₩4,260 | ₩4,300 | -1.04% | 3만 |
|---|
| 2026.01.09 | ₩4,215 | ₩4,350 | ₩4,190 | ₩4,350 | +3.20% | 5.2만 |
|---|
| 2026.01.08 | ₩4,185 | ₩4,205 | ₩4,115 | ₩4,195 | +0.24% | 1.7만 |
|---|
| 2026.01.07 | ₩4,220 | ₩4,220 | ₩4,125 | ₩4,155 | -1.54% | 2.1만 |
|---|
| 2026.01.06 | ₩4,215 | ₩4,215 | ₩4,150 | ₩4,190 | -0.59% | 1.6만 |
|---|
| 2026.01.05 | ₩4,180 | ₩4,200 | ₩4,140 | ₩4,180 | 0.00% | 7.9천 |
|---|
| 2026.01.02 | ₩4,160 | ₩4,190 | ₩4,130 | ₩4,175 | +0.36% | 1.5만 |
|---|
| 2025.12.30 | ₩4,180 | ₩4,180 | ₩4,105 | ₩4,160 | -0.48% | 1.9만 |
|---|
| 2025.12.29 | ₩4,285 | ₩4,285 | ₩4,150 | ₩4,180 | -2.45% | 1.6만 |
|---|
| 2025.12.26 | ₩4,275 | ₩4,300 | ₩4,130 | ₩4,225 | -1.17% | 3.2만 |
|---|
| 2025.12.24 | ₩4,295 | ₩4,305 | ₩4,225 | ₩4,275 | -0.47% | 1.3만 |
|---|
| 2025.12.23 | ₩4,250 | ₩4,300 | ₩4,210 | ₩4,270 | +0.47% | 2.5만 |
|---|
| 2025.12.22 | ₩4,210 | ₩4,300 | ₩4,210 | ₩4,235 | +0.59% | 1.7만 |
|---|
| 2025.12.19 | ₩4,180 | ₩4,250 | ₩4,140 | ₩4,210 | +0.72% | 2.4만 |
|---|
| 2025.12.18 | ₩4,205 | ₩4,205 | ₩4,170 | ₩4,205 | 0.00% | 1.7만 |
|---|
| 2025.12.17 | ₩4,210 | ₩4,210 | ₩4,150 | ₩4,205 | -0.12% | 9.6천 |
|---|
| 2025.12.16 | ₩4,260 | ₩4,260 | ₩4,170 | ₩4,210 | -1.17% | 1.8만 |
|---|
| 2025.12.15 | ₩4,215 | ₩4,245 | ₩4,150 | ₩4,245 | +0.71% | 1.2만 |
|---|
| 2025.12.12 | ₩4,235 | ₩4,235 | ₩4,160 | ₩4,220 | -0.35% | 2만 |
|---|
| 2025.12.11 | ₩4,190 | ₩4,250 | ₩4,150 | ₩4,200 | +0.24% | 2.9만 |
|---|
| 2025.12.10 | ₩4,190 | ₩4,190 | ₩4,120 | ₩4,145 | -1.07% | 1.9만 |
|---|
| 2025.12.09 | ₩4,165 | ₩4,220 | ₩4,125 | ₩4,175 | +0.24% | 2.9만 |
|---|
| 2025.12.08 | ₩4,195 | ₩4,195 | ₩4,105 | ₩4,165 | -0.72% | 1.6만 |
|---|
| 2025.12.05 | ₩4,195 | ₩4,210 | ₩4,135 | ₩4,175 | -0.48% | 2.4만 |
|---|
| 2025.12.04 | ₩4,210 | ₩4,210 | ₩4,140 | ₩4,195 | -0.36% | 1.5만 |
|---|
| 2025.12.03 | ₩4,160 | ₩4,190 | ₩4,160 | ₩4,190 | +0.72% | 2.4만 |
|---|
| 2025.12.02 | ₩4,175 | ₩4,180 | ₩4,130 | ₩4,160 | -0.36% | 3.6만 |
|---|
| 2025.12.01 | ₩4,190 | ₩4,215 | ₩4,120 | ₩4,150 | -0.95% | 1.9만 |
|---|
| 2025.11.28 | ₩4,170 | ₩4,220 | ₩4,145 | ₩4,190 | +0.48% | 2.1만 |
|---|
| 2025.11.27 | ₩4,300 | ₩4,315 | ₩4,115 | ₩4,170 | -3.02% | 1.8만 |
|---|
| 2025.11.26 | ₩4,130 | ₩4,315 | ₩4,130 | ₩4,300 | +4.12% | 3.2만 |
|---|
| 2025.11.25 | ₩4,190 | ₩4,205 | ₩4,090 | ₩4,170 | -0.48% | 1.3만 |
|---|
| 2025.11.24 | ₩4,170 | ₩4,180 | ₩4,035 | ₩4,180 | +0.24% | 3.2만 |
|---|
| 2025.11.21 | ₩4,185 | ₩4,190 | ₩4,055 | ₩4,180 | -0.12% | 1.8만 |
|---|
| 2025.11.20 | ₩4,150 | ₩4,200 | ₩4,115 | ₩4,195 | +1.08% | 3.9만 |
|---|
| 2025.11.19 | ₩4,160 | ₩4,160 | ₩3,980 | ₩4,160 | 0.00% | 3.1만 |
|---|
| 2025.11.18 | ₩4,200 | ₩4,245 | ₩4,090 | ₩4,160 | -0.95% | 2.6만 |
|---|
| 2025.11.17 | ₩4,260 | ₩4,295 | ₩4,150 | ₩4,265 | +0.12% | 3.2만 |
|---|
| 2025.11.14 | ₩4,220 | ₩4,265 | ₩4,090 | ₩4,255 | +0.83% | 4.9만 |
|---|
| 2025.11.13 | ₩4,275 | ₩4,275 | ₩4,160 | ₩4,250 | -0.58% | 2.5만 |
|---|
| 2025.11.12 | ₩4,230 | ₩4,260 | ₩4,180 | ₩4,245 | +0.35% | 3.3만 |
|---|
| 2025.11.11 | ₩4,345 | ₩4,400 | ₩4,090 | ₩4,230 | -2.65% | 9.6만 |
|---|
| 2025.11.10 | ₩4,350 | ₩4,350 | ₩4,260 | ₩4,325 | -0.57% | 2.7만 |
|---|
| 2025.11.07 | ₩4,295 | ₩4,380 | ₩4,070 | ₩4,320 | +0.58% | 6.4만 |
|---|
| 2025.11.06 | ₩4,300 | ₩4,360 | ₩4,165 | ₩4,340 | +0.93% | 4만 |
|---|
| 2025.11.05 | ₩4,390 | ₩4,390 | ₩4,080 | ₩4,340 | -1.14% | 9.3만 |
|---|
| 2025.11.04 | ₩4,500 | ₩4,500 | ₩4,340 | ₩4,390 | -2.44% | 7.7만 |
|---|
| 2025.11.03 | ₩4,570 | ₩4,590 | ₩4,470 | ₩4,540 | -0.66% | 5.6만 |
|---|
| 2025.10.31 | ₩4,605 | ₩4,625 | ₩4,470 | ₩4,595 | -0.22% | 4.5만 |
|---|
| 2025.10.30 | ₩4,745 | ₩4,820 | ₩4,500 | ₩4,580 | -3.48% | 11.4만 |
|---|
| 2025.10.29 | ₩4,660 | ₩4,695 | ₩4,480 | ₩4,690 | +0.64% | 9.7만 |
|---|
| 2025.10.28 | ₩4,830 | ₩4,830 | ₩4,585 | ₩4,660 | -3.52% | 5.8만 |
|---|
| 2025.10.27 | ₩4,665 | ₩4,885 | ₩4,665 | ₩4,830 | +3.54% | 11만 |
|---|
| 2025.10.24 | ₩4,670 | ₩4,710 | ₩4,505 | ₩4,655 | -0.32% | 8.8만 |
|---|
| 2025.10.23 | ₩4,760 | ₩4,960 | ₩4,660 | ₩4,665 | -2.00% | 17.5만 |
|---|
| 2025.10.22 | ₩4,880 | ₩4,885 | ₩4,580 | ₩4,810 | -1.43% | 10.3만 |
|---|
| 2025.10.21 | ₩4,500 | ₩4,940 | ₩4,495 | ₩4,880 | +8.44% | 25.2만 |
|---|
| 2025.10.20 | ₩4,620 | ₩4,695 | ₩4,455 | ₩4,500 | -2.60% | 6.9만 |
|---|
| 2025.10.17 | ₩4,880 | ₩4,990 | ₩4,565 | ₩4,605 | -5.64% | 17.6만 |
|---|
| 2025.10.16 | ₩4,615 | ₩5,000 | ₩4,535 | ₩4,785 | +3.68% | 34.4만 |
|---|
| 2025.10.15 | ₩4,395 | ₩4,605 | ₩4,355 | ₩4,540 | +3.30% | 7.4만 |
|---|
| 2025.10.14 | ₩4,520 | ₩4,520 | ₩4,235 | ₩4,335 | -4.09% | 7.7만 |
|---|
| 2025.10.13 | ₩4,405 | ₩4,535 | ₩4,290 | ₩4,480 | +1.70% | 5.8만 |
|---|
| 2025.10.10 | ₩4,385 | ₩4,420 | ₩4,180 | ₩4,410 | +0.57% | 5.5만 |
|---|