시장 데이터를 불러오는 중
전체 종목
에스트래픽 과거 주가
234300.KQ · KOSDAQ
주요 제품·사업: 교통관련 솔루션 개발, 시스템통합 S/W 개발
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
234300.KQ · KOSDAQ
주요 제품·사업: 교통관련 솔루션 개발, 시스템통합 S/W 개발
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,085 | ₩3,140 | ₩3,080 | ₩3,130 | +1.46% | 1.9만 |
| 2026.10.07 | ₩3,080 | ₩3,170 | ₩3,080 | ₩3,140 | +1.95% | 3.5만 |
| 2026.10.06 | ₩3,290 | ₩3,290 | ₩3,080 | ₩3,115 | -5.32% | 5.9만 |
| 2026.10.02 | ₩3,270 | ₩3,290 | ₩3,205 | ₩3,250 | -0.61% | 7.1만 |
| 2026.10.01 | ₩3,255 | ₩3,300 | ₩3,210 | ₩3,240 | -0.46% | 8.4만 |
| 2026.09.30 | ₩3,205 | ₩3,295 | ₩3,175 | ₩3,255 | +1.56% | 8.2만 |
| 2026.09.29 | ₩3,080 | ₩3,205 | ₩3,060 | ₩3,205 | +4.06% | 10.7만 |
| 2026.09.28 | ₩3,110 | ₩3,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,065 |
| ₩3,125 |
| +0.48% |
| 10.8만 |
| 2026.09.23 | ₩3,125 | ₩3,165 | ₩3,055 | ₩3,110 | -0.48% | 11.6만 |
|---|
| 2026.09.22 | ₩3,185 | ₩3,240 | ₩3,000 | ₩3,135 | -1.57% | 15.7만 |
|---|
| 2026.09.21 | ₩3,135 | ₩3,225 | ₩3,100 | ₩3,185 | +1.59% | 9.5만 |
|---|
| 2026.09.18 | ₩3,055 | ₩3,195 | ₩3,030 | ₩3,110 | +1.80% | 13.7만 |
|---|
| 2026.09.17 | ₩2,825 | ₩3,010 | ₩2,800 | ₩3,005 | +6.37% | 19.7만 |
|---|
| 2026.09.16 | ₩2,950 | ₩2,975 | ₩2,420 | ₩2,850 | -3.39% | 110.1만 |
|---|
| 2026.09.15 | ₩3,205 | ₩3,295 | ₩3,175 | ₩3,220 | +0.47% | 15.8만 |
|---|
| 2026.09.14 | ₩3,210 | ₩3,250 | ₩3,135 | ₩3,220 | +0.31% | 8.9만 |
|---|
| 2026.09.11 | ₩3,180 | ₩3,225 | ₩3,095 | ₩3,220 | +1.26% | 17.6만 |
|---|
| 2026.09.10 | ₩3,380 | ₩3,390 | ₩3,190 | ₩3,200 | -5.33% | 18.7만 |
|---|
| 2026.09.09 | ₩3,370 | ₩3,445 | ₩3,350 | ₩3,370 | 0.00% | 18.4만 |
|---|
| 2026.09.08 | ₩3,300 | ₩3,380 | ₩3,285 | ₩3,340 | +1.21% | 15.2만 |
|---|
| 2026.09.07 | ₩3,250 | ₩3,340 | ₩3,240 | ₩3,300 | +1.54% | 20.8만 |
|---|
| 2026.09.04 | ₩3,205 | ₩3,205 | ₩3,125 | ₩3,190 | -0.47% | 5.4만 |
|---|
| 2026.09.03 | ₩3,180 | ₩3,260 | ₩3,110 | ₩3,170 | -0.31% | 13.8만 |
|---|
| 2026.09.02 | ₩2,945 | ₩3,245 | ₩2,925 | ₩3,220 | +9.34% | 46만 |
|---|
| 2026.09.01 | ₩2,775 | ₩3,000 | ₩2,775 | ₩3,000 | +8.11% | 24.4만 |
|---|
| 2026.08.31 | ₩2,785 | ₩2,865 | ₩2,700 | ₩2,750 | -1.26% | 12.2만 |
|---|
| 2026.08.28 | ₩2,715 | ₩2,780 | ₩2,690 | ₩2,780 | +2.39% | 3.9만 |
|---|
| 2026.08.27 | ₩2,760 | ₩2,785 | ₩2,705 | ₩2,740 | -0.72% | 5.4만 |
|---|
| 2026.08.26 | ₩2,710 | ₩2,755 | ₩2,680 | ₩2,740 | +1.11% | 4.2만 |
|---|
| 2026.08.25 | ₩2,735 | ₩2,755 | ₩2,620 | ₩2,730 | -0.18% | 5.7만 |
|---|
| 2026.08.24 | ₩2,655 | ₩2,760 | ₩2,635 | ₩2,700 | +1.69% | 5만 |
|---|
| 2026.08.21 | ₩2,635 | ₩2,675 | ₩2,590 | ₩2,675 | +1.52% | 2.1만 |
|---|
| 2026.08.20 | ₩2,635 | ₩2,710 | ₩2,600 | ₩2,635 | 0.00% | 3.4만 |
|---|
| 2026.08.19 | ₩2,715 | ₩2,730 | ₩2,580 | ₩2,620 | -3.50% | 9.5만 |
|---|
| 2026.08.18 | ₩2,810 | ₩2,810 | ₩2,675 | ₩2,715 | -3.38% | 8.2만 |
|---|
| 2026.08.14 | ₩2,795 | ₩2,825 | ₩2,730 | ₩2,770 | -0.89% | 8.3만 |
|---|
| 2026.08.13 | ₩2,900 | ₩2,925 | ₩2,750 | ₩2,750 | -5.17% | 10.3만 |
|---|
| 2026.08.12 | ₩3,015 | ₩3,015 | ₩2,890 | ₩2,915 | -3.32% | 14.6만 |
|---|
| 2026.08.11 | ₩3,000 | ₩3,060 | ₩2,965 | ₩3,015 | +0.50% | 9.2만 |
|---|
| 2026.08.10 | ₩3,060 | ₩3,060 | ₩2,940 | ₩3,010 | -1.63% | 10.5만 |
|---|
| 2026.08.07 | ₩2,820 | ₩3,075 | ₩2,775 | ₩3,065 | +8.69% | 61.1만 |
|---|
| 2026.08.06 | ₩2,705 | ₩2,755 | ₩2,670 | ₩2,695 | -0.37% | 4.5만 |
|---|
| 2026.08.05 | ₩2,720 | ₩2,785 | ₩2,720 | ₩2,725 | +0.18% | 7.5만 |
|---|
| 2026.08.04 | ₩2,610 | ₩2,725 | ₩2,610 | ₩2,690 | +3.07% | 5.1만 |
|---|
| 2026.08.03 | ₩2,715 | ₩2,730 | ₩2,645 | ₩2,645 | -2.58% | 6.9만 |
|---|
| 2026.07.31 | ₩2,610 | ₩2,730 | ₩2,605 | ₩2,715 | +4.02% | 7만 |
|---|
| 2026.07.30 | ₩2,510 | ₩2,660 | ₩2,510 | ₩2,605 | +3.78% | 5.9만 |
|---|
| 2026.07.29 | ₩2,770 | ₩2,825 | ₩2,525 | ₩2,630 | -5.05% | 14.1만 |
|---|
| 2026.07.28 | ₩2,805 | ₩2,885 | ₩2,730 | ₩2,810 | +0.18% | 6.3만 |
|---|
| 2026.07.27 | ₩2,875 | ₩2,940 | ₩2,755 | ₩2,885 | +0.35% | 3.3만 |
|---|
| 2026.07.24 | ₩2,920 | ₩2,925 | ₩2,840 | ₩2,895 | -0.86% | 2.9만 |
|---|
| 2026.07.23 | ₩2,900 | ₩2,930 | ₩2,865 | ₩2,920 | +0.69% | 2.1만 |
|---|
| 2026.07.22 | ₩2,880 | ₩2,940 | ₩2,840 | ₩2,900 | +0.69% | 2.9만 |
|---|
| 2026.07.21 | ₩2,875 | ₩2,880 | ₩2,800 | ₩2,860 | -0.52% | 2.2만 |
|---|
| 2026.07.20 | ₩2,900 | ₩2,970 | ₩2,800 | ₩2,860 | -1.38% | 6.2만 |
|---|
| 2026.07.16 | ₩2,930 | ₩2,990 | ₩2,895 | ₩2,905 | -0.85% | 6.1만 |
|---|
| 2026.07.15 | ₩2,765 | ₩3,005 | ₩2,765 | ₩2,970 | +7.41% | 9.4만 |
|---|
| 2026.07.14 | ₩2,735 | ₩2,780 | ₩2,700 | ₩2,750 | +0.55% | 13.9만 |
|---|
| 2026.07.13 | ₩2,820 | ₩2,865 | ₩2,735 | ₩2,750 | -2.48% | 6.3만 |
|---|
| 2026.07.10 | ₩2,745 | ₩2,870 | ₩2,745 | ₩2,840 | +3.46% | 5.3만 |
|---|
| 2026.07.09 | ₩2,780 | ₩2,810 | ₩2,710 | ₩2,780 | 0.00% | 4.7만 |
|---|
| 2026.07.08 | ₩2,775 | ₩2,820 | ₩2,725 | ₩2,790 | +0.54% | 5만 |
|---|
| 2026.07.07 | ₩2,795 | ₩2,865 | ₩2,770 | ₩2,810 | +0.54% | 6.6만 |
|---|
| 2026.07.06 | ₩2,805 | ₩2,875 | ₩2,780 | ₩2,805 | 0.00% | 4.8만 |
|---|
| 2026.07.03 | ₩2,870 | ₩2,875 | ₩2,745 | ₩2,845 | -0.87% | 3.7만 |
|---|
| 2026.07.02 | ₩2,880 | ₩2,915 | ₩2,815 | ₩2,845 | -1.22% | 4.6만 |
|---|
| 2026.07.01 | ₩2,850 | ₩2,925 | ₩2,845 | ₩2,915 | +2.28% | 4.3만 |
|---|
| 2026.06.30 | ₩2,855 | ₩2,880 | ₩2,780 | ₩2,865 | +0.35% | 5.5만 |
|---|
| 2026.06.29 | ₩2,715 | ₩2,875 | ₩2,715 | ₩2,875 | +5.89% | 8.8만 |
|---|
| 2026.06.26 | ₩2,770 | ₩2,785 | ₩2,555 | ₩2,730 | -1.44% | 18만 |
|---|
| 2026.06.25 | ₩2,815 | ₩2,895 | ₩2,740 | ₩2,785 | -1.07% | 5.7만 |
|---|
| 2026.06.24 | ₩2,760 | ₩2,840 | ₩2,730 | ₩2,840 | +2.90% | 5.8만 |
|---|
| 2026.06.23 | ₩2,900 | ₩2,925 | ₩2,720 | ₩2,780 | -4.14% | 11.5만 |
|---|
| 2026.06.22 | ₩3,000 | ₩3,000 | ₩2,870 | ₩2,910 | -3.00% | 9만 |
|---|
| 2026.06.19 | ₩3,050 | ₩3,055 | ₩2,935 | ₩3,000 | -1.64% | 7.1만 |
|---|
| 2026.06.18 | ₩2,985 | ₩3,040 | ₩2,970 | ₩3,005 | +0.67% | 4.4만 |
|---|
| 2026.06.17 | ₩2,980 | ₩3,065 | ₩2,965 | ₩3,040 | +2.01% | 4.7만 |
|---|
| 2026.06.16 | ₩3,000 | ₩3,025 | ₩2,965 | ₩3,020 | +0.67% | 5.2만 |
|---|
| 2026.06.15 | ₩2,990 | ₩3,015 | ₩2,970 | ₩3,005 | +0.50% | 3.2만 |
|---|
| 2026.06.12 | ₩2,890 | ₩2,975 | ₩2,885 | ₩2,950 | +2.08% | 10.9만 |
|---|
| 2026.06.11 | ₩2,890 | ₩2,890 | ₩2,815 | ₩2,885 | -0.17% | 2.9만 |
|---|
| 2026.06.10 | ₩2,875 | ₩2,890 | ₩2,805 | ₩2,885 | +0.35% | 5.8만 |
|---|
| 2026.06.09 | ₩2,800 | ₩2,930 | ₩2,790 | ₩2,860 | +2.14% | 4만 |
|---|
| 2026.06.08 | ₩2,900 | ₩2,935 | ₩2,765 | ₩2,800 | -3.45% | 10.6만 |
|---|
| 2026.06.05 | ₩2,970 | ₩3,060 | ₩2,935 | ₩2,965 | -0.17% | 4.9만 |
|---|
| 2026.06.04 | ₩2,980 | ₩3,080 | ₩2,975 | ₩3,015 | +1.17% | 7.1만 |
|---|
| 2026.06.02 | ₩2,965 | ₩3,025 | ₩2,935 | ₩2,985 | +0.67% | 10.7만 |
|---|
| 2026.06.01 | ₩3,020 | ₩3,070 | ₩2,975 | ₩2,980 | -1.32% | 12만 |
|---|
| 2026.05.29 | ₩3,070 | ₩3,070 | ₩2,960 | ₩3,010 | -1.95% | 9만 |
|---|
| 2026.05.28 | ₩3,115 | ₩3,115 | ₩2,940 | ₩3,015 | -3.21% | 21.2만 |
|---|
| 2026.05.27 | ₩3,075 | ₩3,135 | ₩3,050 | ₩3,070 | -0.16% | 15.5만 |
|---|
| 2026.05.26 | ₩3,255 | ₩3,260 | ₩3,100 | ₩3,100 | -4.76% | 15.2만 |
|---|
| 2026.05.22 | ₩3,100 | ₩3,230 | ₩3,100 | ₩3,215 | +3.71% | 9.7만 |
|---|
| 2026.05.21 | ₩3,200 | ₩3,260 | ₩3,090 | ₩3,090 | -3.44% | 26만 |
|---|
| 2026.05.20 | ₩3,275 | ₩3,275 | ₩3,145 | ₩3,190 | -2.60% | 15.3만 |
|---|
| 2026.05.19 | ₩3,360 | ₩3,360 | ₩3,250 | ₩3,275 | -2.53% | 11.6만 |
|---|
| 2026.05.18 | ₩3,375 | ₩3,375 | ₩3,245 | ₩3,360 | -0.44% | 12만 |
|---|
| 2026.05.15 | ₩3,425 | ₩3,485 | ₩3,280 | ₩3,375 | -1.46% | 12.8만 |
|---|
| 2026.05.14 | ₩3,460 | ₩3,460 | ₩3,345 | ₩3,425 | -1.01% | 16.2만 |
|---|
| 2026.05.13 | ₩3,475 | ₩3,500 | ₩3,400 | ₩3,400 | -2.16% | 12.3만 |
|---|
| 2026.05.12 | ₩3,535 | ₩3,535 | ₩3,430 | ₩3,500 | -0.99% | 15.3만 |
|---|
| 2026.05.11 | ₩3,665 | ₩3,665 | ₩3,535 | ₩3,535 | -3.55% | 19.9만 |
|---|
| 2026.05.08 | ₩3,625 | ₩3,700 | ₩3,590 | ₩3,665 | +1.10% | 10만 |
|---|
| 2026.05.07 | ₩3,635 | ₩3,680 | ₩3,560 | ₩3,625 | -0.28% | 10.4만 |
|---|
| 2026.05.06 | ₩3,745 | ₩3,850 | ₩3,595 | ₩3,635 | -2.94% | 43.2만 |
|---|
| 2026.05.04 | ₩3,845 | ₩3,865 | ₩3,745 | ₩3,745 | -2.60% | 20.8만 |
|---|
| 2026.04.30 | ₩3,900 | ₩3,905 | ₩3,800 | ₩3,845 | -1.41% | 12.8만 |
|---|
| 2026.04.29 | ₩3,885 | ₩3,900 | ₩3,850 | ₩3,900 | +0.39% | 13.5만 |
|---|
| 2026.04.28 | ₩3,850 | ₩3,895 | ₩3,805 | ₩3,885 | +0.91% | 18.5만 |
|---|
| 2026.04.27 | ₩3,820 | ₩3,890 | ₩3,800 | ₩3,880 | +1.57% | 19.7만 |
|---|
| 2026.04.24 | ₩3,695 | ₩3,830 | ₩3,695 | ₩3,800 | +2.84% | 21.5만 |
|---|
| 2026.04.23 | ₩3,695 | ₩3,700 | ₩3,655 | ₩3,695 | 0.00% | 11.7만 |
|---|
| 2026.04.22 | ₩3,700 | ₩3,715 | ₩3,655 | ₩3,690 | -0.27% | 6.4만 |
|---|
| 2026.04.21 | ₩3,730 | ₩3,735 | ₩3,655 | ₩3,700 | -0.80% | 17.4만 |
|---|
| 2026.04.20 | ₩3,620 | ₩3,830 | ₩3,620 | ₩3,725 | +2.90% | 30.8만 |
|---|
| 2026.04.17 | ₩3,625 | ₩3,630 | ₩3,570 | ₩3,615 | -0.28% | 7.5만 |
|---|
| 2026.04.16 | ₩3,600 | ₩3,665 | ₩3,580 | ₩3,615 | +0.42% | 10.7만 |
|---|
| 2026.04.15 | ₩3,465 | ₩3,595 | ₩3,465 | ₩3,590 | +3.61% | 18.8만 |
|---|
| 2026.04.14 | ₩3,430 | ₩3,450 | ₩3,415 | ₩3,450 | +0.58% | 7.1만 |
|---|
| 2026.04.13 | ₩3,410 | ₩3,430 | ₩3,380 | ₩3,410 | 0.00% | 3만 |
|---|
| 2026.04.10 | ₩3,390 | ₩3,415 | ₩3,365 | ₩3,410 | +0.59% | 9.3만 |
|---|
| 2026.04.09 | ₩3,315 | ₩3,400 | ₩3,300 | ₩3,370 | +1.66% | 9.2만 |
|---|
| 2026.04.08 | ₩3,290 | ₩3,345 | ₩3,285 | ₩3,340 | +1.52% | 6.7만 |
|---|
| 2026.04.07 | ₩3,285 | ₩3,305 | ₩3,225 | ₩3,275 | -0.30% | 6.2만 |
|---|
| 2026.04.06 | ₩3,345 | ₩3,360 | ₩3,255 | ₩3,290 | -1.64% | 7.5만 |
|---|
| 2026.04.03 | ₩3,305 | ₩3,450 | ₩3,260 | ₩3,345 | +1.21% | 15.3만 |
|---|
| 2026.04.02 | ₩3,395 | ₩3,405 | ₩3,225 | ₩3,295 | -2.95% | 8.1만 |
|---|
| 2026.04.01 | ₩3,310 | ₩3,375 | ₩3,270 | ₩3,360 | +1.51% | 5.3만 |
|---|
| 2026.03.31 | ₩3,300 | ₩3,350 | ₩3,195 | ₩3,245 | -1.67% | 16.2만 |
|---|
| 2026.03.30 | ₩3,400 | ₩3,400 | ₩3,305 | ₩3,340 | -1.76% | 3.2만 |
|---|
| 2026.03.27 | ₩3,375 | ₩3,415 | ₩3,310 | ₩3,410 | +1.04% | 4.1만 |
|---|
| 2026.03.26 | ₩3,400 | ₩3,430 | ₩3,350 | ₩3,380 | -0.59% | 7.6만 |
|---|
| 2026.03.25 | ₩3,350 | ₩3,410 | ₩3,350 | ₩3,400 | +1.49% | 6.2만 |
|---|
| 2026.03.24 | ₩3,370 | ₩3,380 | ₩3,280 | ₩3,340 | -0.89% | 10.6만 |
|---|
| 2026.03.23 | ₩3,370 | ₩3,370 | ₩3,280 | ₩3,310 | -1.78% | 10.4만 |
|---|
| 2026.03.20 | ₩3,300 | ₩3,400 | ₩3,300 | ₩3,385 | +2.58% | 5.1만 |
|---|
| 2026.03.19 | ₩3,325 | ₩3,330 | ₩3,275 | ₩3,300 | -0.75% | 8.6만 |
|---|
| 2026.03.18 | ₩3,455 | ₩3,460 | ₩3,330 | ₩3,340 | -3.33% | 10.9만 |
|---|
| 2026.03.17 | ₩3,430 | ₩3,440 | ₩3,390 | ₩3,410 | -0.58% | 3.1만 |
|---|
| 2026.03.16 | ₩3,480 | ₩3,485 | ₩3,370 | ₩3,440 | -1.15% | 5.3만 |
|---|
| 2026.03.13 | ₩3,380 | ₩3,495 | ₩3,350 | ₩3,480 | +2.96% | 11.8만 |
|---|
| 2026.03.12 | ₩3,420 | ₩3,440 | ₩3,310 | ₩3,390 | -0.88% | 8.8만 |
|---|
| 2026.03.11 | ₩3,375 | ₩3,450 | ₩3,360 | ₩3,390 | +0.44% | 5.3만 |
|---|
| 2026.03.10 | ₩3,360 | ₩3,410 | ₩3,310 | ₩3,375 | +0.45% | 5.5만 |
|---|
| 2026.03.09 | ₩3,300 | ₩3,390 | ₩3,255 | ₩3,310 | +0.30% | 11만 |
|---|
| 2026.03.06 | ₩3,430 | ₩3,445 | ₩3,240 | ₩3,410 | -0.58% | 6.9만 |
|---|
| 2026.03.05 | ₩3,310 | ₩3,440 | ₩3,310 | ₩3,395 | +2.57% | 10.9만 |
|---|
| 2026.03.04 | ₩3,520 | ₩3,525 | ₩3,200 | ₩3,260 | -7.39% | 26.8만 |
|---|
| 2026.03.03 | ₩3,535 | ₩3,560 | ₩3,490 | ₩3,515 | -0.57% | 16.8만 |
|---|
| 2026.02.27 | ₩3,680 | ₩3,680 | ₩3,570 | ₩3,605 | -2.04% | 10.1만 |
|---|
| 2026.02.26 | ₩3,770 | ₩3,775 | ₩3,635 | ₩3,650 | -3.18% | 15.7만 |
|---|
| 2026.02.25 | ₩3,835 | ₩3,850 | ₩3,780 | ₩3,790 | -1.17% | 16.4만 |
|---|
| 2026.02.24 | ₩3,780 | ₩3,830 | ₩3,765 | ₩3,800 | +0.53% | 8만 |
|---|
| 2026.02.23 | ₩3,745 | ₩3,815 | ₩3,740 | ₩3,810 | +1.74% | 13.1만 |
|---|
| 2026.02.20 | ₩3,725 | ₩3,790 | ₩3,720 | ₩3,745 | +0.54% | 5.1만 |
|---|
| 2026.02.19 | ₩3,760 | ₩3,815 | ₩3,710 | ₩3,755 | -0.13% | 15.4만 |
|---|
| 2026.02.13 | ₩3,700 | ₩3,750 | ₩3,670 | ₩3,740 | +1.08% | 7.5만 |
|---|
| 2026.02.12 | ₩3,730 | ₩3,760 | ₩3,680 | ₩3,725 | -0.13% | 5.6만 |
|---|
| 2026.02.11 | ₩3,735 | ₩3,755 | ₩3,675 | ₩3,730 | -0.13% | 9.5만 |
|---|
| 2026.02.10 | ₩3,585 | ₩3,760 | ₩3,580 | ₩3,735 | +4.18% | 30.9만 |
|---|
| 2026.02.09 | ₩3,570 | ₩3,610 | ₩3,565 | ₩3,600 | +0.84% | 9.6만 |
|---|
| 2026.02.06 | ₩3,535 | ₩3,565 | ₩3,465 | ₩3,565 | +0.85% | 8.1만 |
|---|
| 2026.02.05 | ₩3,580 | ₩3,600 | ₩3,535 | ₩3,570 | -0.28% | 11.8만 |
|---|
| 2026.02.04 | ₩3,580 | ₩3,595 | ₩3,550 | ₩3,590 | +0.28% | 9.6만 |
|---|
| 2026.02.03 | ₩3,555 | ₩3,590 | ₩3,520 | ₩3,590 | +0.98% | 11.9만 |
|---|
| 2026.02.02 | ₩3,635 | ₩3,635 | ₩3,535 | ₩3,540 | -2.61% | 12.9만 |
|---|
| 2026.01.30 | ₩3,630 | ₩3,650 | ₩3,600 | ₩3,635 | +0.14% | 9만 |
|---|
| 2026.01.29 | ₩3,625 | ₩3,660 | ₩3,530 | ₩3,630 | +0.14% | 11.1만 |
|---|
| 2026.01.28 | ₩3,600 | ₩3,655 | ₩3,595 | ₩3,625 | +0.69% | 15.9만 |
|---|
| 2026.01.27 | ₩3,600 | ₩3,630 | ₩3,585 | ₩3,600 | 0.00% | 7.7만 |
|---|
| 2026.01.26 | ₩3,600 | ₩3,640 | ₩3,585 | ₩3,630 | +0.83% | 6.8만 |
|---|
| 2026.01.23 | ₩3,515 | ₩3,625 | ₩3,510 | ₩3,600 | +2.42% | 15.8만 |
|---|
| 2026.01.22 | ₩3,555 | ₩3,560 | ₩3,490 | ₩3,495 | -1.69% | 10.2만 |
|---|
| 2026.01.21 | ₩3,425 | ₩3,560 | ₩3,425 | ₩3,535 | +3.21% | 7.7만 |
|---|
| 2026.01.20 | ₩3,480 | ₩3,575 | ₩3,480 | ₩3,560 | +2.30% | 7.3만 |
|---|
| 2026.01.19 | ₩3,500 | ₩3,550 | ₩3,480 | ₩3,505 | +0.14% | 7.1만 |
|---|
| 2026.01.16 | ₩3,555 | ₩3,555 | ₩3,450 | ₩3,535 | -0.56% | 6.7만 |
|---|
| 2026.01.15 | ₩3,570 | ₩3,600 | ₩3,520 | ₩3,550 | -0.56% | 5.3만 |
|---|
| 2026.01.14 | ₩3,560 | ₩3,600 | ₩3,525 | ₩3,600 | +1.12% | 4.3만 |
|---|
| 2026.01.13 | ₩3,530 | ₩3,620 | ₩3,530 | ₩3,575 | +1.27% | 8.8만 |
|---|
| 2026.01.12 | ₩3,600 | ₩3,625 | ₩3,550 | ₩3,610 | +0.28% | 6.4만 |
|---|
| 2026.01.09 | ₩3,525 | ₩3,610 | ₩3,525 | ₩3,600 | +2.13% | 5.2만 |
|---|
| 2026.01.08 | ₩3,555 | ₩3,555 | ₩3,515 | ₩3,525 | -0.84% | 4.1만 |
|---|
| 2026.01.07 | ₩3,605 | ₩3,605 | ₩3,520 | ₩3,555 | -1.39% | 4.4만 |
|---|
| 2026.01.06 | ₩3,640 | ₩3,645 | ₩3,575 | ₩3,610 | -0.82% | 4.9만 |
|---|
| 2026.01.05 | ₩3,575 | ₩3,645 | ₩3,530 | ₩3,640 | +1.82% | 11.4만 |
|---|
| 2026.01.02 | ₩3,510 | ₩3,635 | ₩3,475 | ₩3,600 | +2.56% | 9.9만 |
|---|
| 2025.12.30 | ₩3,460 | ₩3,500 | ₩3,430 | ₩3,500 | +1.16% | 5.9만 |
|---|
| 2025.12.29 | ₩3,455 | ₩3,490 | ₩3,445 | ₩3,480 | +0.72% | 8.1만 |
|---|
| 2025.12.26 | ₩3,480 | ₩3,490 | ₩3,440 | ₩3,490 | +0.29% | 7.4만 |
|---|
| 2025.12.24 | ₩3,480 | ₩3,495 | ₩3,450 | ₩3,490 | +0.29% | 6.2만 |
|---|
| 2025.12.23 | ₩3,555 | ₩3,555 | ₩3,465 | ₩3,480 | -2.11% | 7.9만 |
|---|
| 2025.12.22 | ₩3,510 | ₩3,550 | ₩3,490 | ₩3,550 | +1.14% | 5.1만 |
|---|
| 2025.12.19 | ₩3,490 | ₩3,550 | ₩3,470 | ₩3,540 | +1.43% | 7.5만 |
|---|
| 2025.12.18 | ₩3,500 | ₩3,530 | ₩3,470 | ₩3,490 | -0.29% | 4.2만 |
|---|
| 2025.12.17 | ₩3,470 | ₩3,530 | ₩3,450 | ₩3,495 | +0.72% | 8.3만 |
|---|
| 2025.12.16 | ₩3,540 | ₩3,540 | ₩3,480 | ₩3,500 | -1.13% | 11.7만 |
|---|
| 2025.12.15 | ₩3,570 | ₩3,610 | ₩3,530 | ₩3,540 | -0.84% | 9.6만 |
|---|
| 2025.12.12 | ₩3,625 | ₩3,630 | ₩3,590 | ₩3,610 | -0.41% | 6만 |
|---|
| 2025.12.11 | ₩3,575 | ₩3,620 | ₩3,575 | ₩3,605 | +0.84% | 4.7만 |
|---|
| 2025.12.10 | ₩3,580 | ₩3,635 | ₩3,580 | ₩3,605 | +0.70% | 7.7만 |
|---|
| 2025.12.09 | ₩3,650 | ₩3,650 | ₩3,595 | ₩3,610 | -1.10% | 3.1만 |
|---|
| 2025.12.08 | ₩3,650 | ₩3,665 | ₩3,575 | ₩3,650 | 0.00% | 6.1만 |
|---|
| 2025.12.05 | ₩3,605 | ₩3,650 | ₩3,585 | ₩3,650 | +1.25% | 5.7만 |
|---|
| 2025.12.04 | ₩3,600 | ₩3,640 | ₩3,570 | ₩3,605 | +0.14% | 4.6만 |
|---|
| 2025.12.03 | ₩3,645 | ₩3,645 | ₩3,595 | ₩3,600 | -1.23% | 5.8만 |
|---|
| 2025.12.02 | ₩3,600 | ₩3,655 | ₩3,585 | ₩3,645 | +1.25% | 6만 |
|---|
| 2025.12.01 | ₩3,630 | ₩3,675 | ₩3,605 | ₩3,655 | +0.69% | 5.3만 |
|---|
| 2025.11.28 | ₩3,595 | ₩3,670 | ₩3,595 | ₩3,630 | +0.97% | 6만 |
|---|
| 2025.11.27 | ₩3,540 | ₩3,595 | ₩3,525 | ₩3,595 | +1.55% | 8.9만 |
|---|
| 2025.11.26 | ₩3,520 | ₩3,545 | ₩3,510 | ₩3,535 | +0.43% | 4.6만 |
|---|
| 2025.11.25 | ₩3,540 | ₩3,540 | ₩3,480 | ₩3,515 | -0.71% | 3만 |
|---|
| 2025.11.24 | ₩3,570 | ₩3,570 | ₩3,485 | ₩3,485 | -2.38% | 5.5만 |
|---|
| 2025.11.21 | ₩3,510 | ₩3,555 | ₩3,500 | ₩3,540 | +0.85% | 5.4만 |
|---|
| 2025.11.20 | ₩3,535 | ₩3,600 | ₩3,530 | ₩3,600 | +1.84% | 3만 |
|---|
| 2025.11.19 | ₩3,505 | ₩3,570 | ₩3,500 | ₩3,535 | +0.86% | 3.1만 |
|---|
| 2025.11.18 | ₩3,540 | ₩3,580 | ₩3,485 | ₩3,535 | -0.14% | 11만 |
|---|
| 2025.11.17 | ₩3,645 | ₩3,645 | ₩3,545 | ₩3,560 | -2.33% | 9.9만 |
|---|
| 2025.11.14 | ₩3,625 | ₩3,685 | ₩3,570 | ₩3,640 | +0.41% | 15.3만 |
|---|
| 2025.11.13 | ₩3,675 | ₩3,685 | ₩3,630 | ₩3,665 | -0.27% | 3.7만 |
|---|
| 2025.11.12 | ₩3,615 | ₩3,680 | ₩3,605 | ₩3,675 | +1.66% | 6.7만 |
|---|
| 2025.11.11 | ₩3,620 | ₩3,680 | ₩3,605 | ₩3,615 | -0.14% | 8.4만 |
|---|
| 2025.11.10 | ₩3,605 | ₩3,665 | ₩3,595 | ₩3,655 | +1.39% | 5만 |
|---|
| 2025.11.07 | ₩3,645 | ₩3,650 | ₩3,550 | ₩3,630 | -0.41% | 16.4만 |
|---|
| 2025.11.06 | ₩3,660 | ₩3,660 | ₩3,565 | ₩3,630 | -0.82% | 4.8만 |
|---|
| 2025.11.05 | ₩3,630 | ₩3,640 | ₩3,510 | ₩3,630 | 0.00% | 25만 |
|---|
| 2025.11.04 | ₩3,635 | ₩3,685 | ₩3,635 | ₩3,665 | +0.83% | 9.3만 |
|---|
| 2025.11.03 | ₩3,660 | ₩3,690 | ₩3,635 | ₩3,665 | +0.14% | 6.8만 |
|---|
| 2025.10.31 | ₩3,640 | ₩3,675 | ₩3,610 | ₩3,660 | +0.55% | 8.8만 |
|---|
| 2025.10.30 | ₩3,675 | ₩3,690 | ₩3,615 | ₩3,675 | 0.00% | 15.2만 |
|---|
| 2025.10.29 | ₩3,710 | ₩3,715 | ₩3,665 | ₩3,675 | -0.94% | 7.6만 |
|---|
| 2025.10.28 | ₩3,740 | ₩3,740 | ₩3,660 | ₩3,710 | -0.80% | 16.8만 |
|---|
| 2025.10.27 | ₩3,745 | ₩3,840 | ₩3,675 | ₩3,740 | -0.13% | 21.6만 |
|---|
| 2025.10.24 | ₩3,750 | ₩3,750 | ₩3,680 | ₩3,700 | -1.33% | 18.9만 |
|---|
| 2025.10.23 | ₩3,750 | ₩3,770 | ₩3,720 | ₩3,745 | -0.13% | 5.1만 |
|---|
| 2025.10.22 | ₩3,720 | ₩3,770 | ₩3,630 | ₩3,770 | +1.34% | 9.1만 |
|---|
| 2025.10.21 | ₩3,760 | ₩3,775 | ₩3,700 | ₩3,720 | -1.06% | 14.7만 |
|---|
| 2025.10.20 | ₩3,720 | ₩3,760 | ₩3,710 | ₩3,760 | +1.08% | 11.1만 |
|---|
| 2025.10.17 | ₩3,795 | ₩3,795 | ₩3,675 | ₩3,715 | -2.11% | 34만 |
|---|
| 2025.10.16 | ₩3,805 | ₩3,855 | ₩3,790 | ₩3,815 | +0.26% | 15.7만 |
|---|
| 2025.10.15 | ₩3,795 | ₩3,840 | ₩3,795 | ₩3,830 | +0.92% | 5.4만 |
|---|
| 2025.10.14 | ₩3,905 | ₩3,905 | ₩3,785 | ₩3,830 | -1.92% | 28.9만 |
|---|
| 2025.10.13 | ₩3,900 | ₩3,940 | ₩3,850 | ₩3,905 | +0.13% | 16.6만 |
|---|
| 2025.10.10 | ₩3,935 | ₩3,990 | ₩3,905 | ₩3,945 | +0.25% | 15.6만 |
|---|