시장 데이터를 불러오는 중
전체 종목
유에스티 과거 주가
263770.KQ · KOSDAQ
주요 제품·사업: 스테인레스강관
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
263770.KQ · KOSDAQ
주요 제품·사업: 스테인레스강관
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,705 | ₩1,705 | ₩1,635 | ₩1,704 | -0.06% | 2.4천 |
| 2026.10.07 | ₩1,677 | ₩1,698 | ₩1,659 | ₩1,689 | +0.72% | 5.5천 |
| 2026.10.06 | ₩1,711 | ₩1,731 | ₩1,666 | ₩1,677 | -1.99% | 1.8만 |
| 2026.10.02 | ₩1,700 | ₩1,719 | ₩1,700 | ₩1,700 | 0.00% | 1.9만 |
| 2026.10.01 | ₩1,698 | ₩1,711 | ₩1,691 | ₩1,691 | -0.41% | 2.5만 |
| 2026.09.30 | ₩1,640 | ₩1,700 | ₩1,640 | ₩1,697 | +3.48% | 3.5만 |
| 2026.09.29 | ₩1,650 | ₩1,654 | ₩1,615 | ₩1,651 | +0.06% | 4.7천 |
| 2026.09.28 | ₩1,626 | ₩1,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,585 |
| ₩1,650 |
| +1.48% |
| 5.5천 |
| 2026.09.23 | ₩1,650 | ₩1,654 | ₩1,626 | ₩1,626 | -1.45% | 4.8천 |
|---|
| 2026.09.22 | ₩1,656 | ₩1,659 | ₩1,637 | ₩1,654 | -0.12% | 2.1천 |
|---|
| 2026.09.21 | ₩1,644 | ₩1,658 | ₩1,629 | ₩1,656 | +0.73% | 5.8천 |
|---|
| 2026.09.18 | ₩1,651 | ₩1,651 | ₩1,616 | ₩1,645 | -0.36% | 1.8천 |
|---|
| 2026.09.17 | ₩1,627 | ₩1,649 | ₩1,616 | ₩1,648 | +1.29% | 4.2천 |
|---|
| 2026.09.16 | ₩1,649 | ₩1,650 | ₩1,613 | ₩1,648 | -0.06% | 968 |
|---|
| 2026.09.15 | ₩1,641 | ₩1,641 | ₩1,616 | ₩1,616 | -1.52% | 2.7천 |
|---|
| 2026.09.14 | ₩1,639 | ₩1,641 | ₩1,611 | ₩1,641 | +0.12% | 1.9천 |
|---|
| 2026.09.11 | ₩1,624 | ₩1,649 | ₩1,550 | ₩1,640 | +0.99% | 9.5천 |
|---|
| 2026.09.10 | ₩1,630 | ₩1,639 | ₩1,618 | ₩1,624 | -0.37% | 4.3천 |
|---|
| 2026.09.09 | ₩1,620 | ₩1,639 | ₩1,620 | ₩1,639 | +1.17% | 1.6천 |
|---|
| 2026.09.08 | ₩1,629 | ₩1,640 | ₩1,615 | ₩1,640 | +0.68% | 3.8천 |
|---|
| 2026.09.07 | ₩1,648 | ₩1,648 | ₩1,629 | ₩1,643 | -0.30% | 2.7천 |
|---|
| 2026.09.04 | ₩1,618 | ₩1,649 | ₩1,617 | ₩1,648 | +1.85% | 2.1천 |
|---|
| 2026.09.03 | ₩1,622 | ₩1,658 | ₩1,600 | ₩1,619 | -0.18% | 8.4천 |
|---|
| 2026.09.02 | ₩1,590 | ₩1,627 | ₩1,587 | ₩1,622 | +2.01% | 252 |
|---|
| 2026.09.01 | ₩1,610 | ₩1,633 | ₩1,597 | ₩1,631 | +1.30% | 2.8천 |
|---|
| 2026.08.31 | ₩1,614 | ₩1,635 | ₩1,607 | ₩1,634 | +1.24% | 4.1천 |
|---|
| 2026.08.28 | ₩1,636 | ₩1,636 | ₩1,595 | ₩1,614 | -1.34% | 3.3천 |
|---|
| 2026.08.27 | ₩1,640 | ₩1,640 | ₩1,623 | ₩1,636 | -0.24% | 1천 |
|---|
| 2026.08.26 | ₩1,643 | ₩1,644 | ₩1,610 | ₩1,640 | -0.18% | 1.6천 |
|---|
| 2026.08.25 | ₩1,577 | ₩1,644 | ₩1,570 | ₩1,644 | +4.25% | 3천 |
|---|
| 2026.08.24 | ₩1,631 | ₩1,645 | ₩1,565 | ₩1,577 | -3.31% | 7.8천 |
|---|
| 2026.08.21 | ₩1,629 | ₩1,645 | ₩1,593 | ₩1,645 | +0.98% | 4.2천 |
|---|
| 2026.08.20 | ₩1,630 | ₩1,665 | ₩1,619 | ₩1,645 | +0.92% | 2.8천 |
|---|
| 2026.08.19 | ₩1,640 | ₩1,660 | ₩1,572 | ₩1,660 | +1.22% | 4.9천 |
|---|
| 2026.08.18 | ₩1,625 | ₩1,657 | ₩1,624 | ₩1,657 | +1.97% | 3만 |
|---|
| 2026.08.14 | ₩1,635 | ₩1,635 | ₩1,610 | ₩1,625 | -0.61% | 2.8천 |
|---|
| 2026.08.13 | ₩1,630 | ₩1,630 | ₩1,599 | ₩1,611 | -1.17% | 8.6천 |
|---|
| 2026.08.12 | ₩1,630 | ₩1,630 | ₩1,582 | ₩1,627 | -0.18% | 6.3천 |
|---|
| 2026.08.11 | ₩1,625 | ₩1,630 | ₩1,586 | ₩1,619 | -0.37% | 8.3천 |
|---|
| 2026.08.10 | ₩1,631 | ₩1,631 | ₩1,576 | ₩1,625 | -0.37% | 4.6천 |
|---|
| 2026.08.07 | ₩1,577 | ₩1,585 | ₩1,551 | ₩1,585 | +0.51% | 4.9천 |
|---|
| 2026.08.06 | ₩1,554 | ₩1,572 | ₩1,554 | ₩1,572 | +1.16% | 1.9천 |
|---|
| 2026.08.05 | ₩1,554 | ₩1,555 | ₩1,528 | ₩1,554 | 0.00% | 2.9천 |
|---|
| 2026.08.04 | ₩1,490 | ₩1,554 | ₩1,490 | ₩1,550 | +4.03% | 2.3천 |
|---|
| 2026.08.03 | ₩1,433 | ₩1,559 | ₩1,431 | ₩1,505 | +5.02% | 3.9천 |
|---|
| 2026.07.31 | ₩1,394 | ₩1,493 | ₩1,390 | ₩1,491 | +6.96% | 1만 |
|---|
| 2026.07.30 | ₩1,431 | ₩1,496 | ₩1,344 | ₩1,395 | -2.52% | 2.1만 |
|---|
| 2026.07.29 | ₩1,512 | ₩1,552 | ₩1,481 | ₩1,492 | -1.32% | 9.1천 |
|---|
| 2026.07.28 | ₩1,559 | ₩1,572 | ₩1,500 | ₩1,572 | +0.83% | 1.4만 |
|---|
| 2026.07.27 | ₩1,544 | ₩1,595 | ₩1,540 | ₩1,572 | +1.81% | 5.5천 |
|---|
| 2026.07.24 | ₩1,570 | ₩1,571 | ₩1,511 | ₩1,550 | -1.27% | 3.5천 |
|---|
| 2026.07.23 | ₩1,460 | ₩1,550 | ₩1,460 | ₩1,549 | +6.10% | 8.2천 |
|---|
| 2026.07.22 | ₩1,465 | ₩1,513 | ₩1,465 | ₩1,512 | +3.21% | 1.8천 |
|---|
| 2026.07.21 | ₩1,478 | ₩1,505 | ₩1,434 | ₩1,479 | +0.07% | 7.2천 |
|---|
| 2026.07.20 | ₩1,585 | ₩1,590 | ₩1,467 | ₩1,478 | -6.75% | 3.5만 |
|---|
| 2026.07.16 | ₩1,587 | ₩1,650 | ₩1,524 | ₩1,585 | -0.13% | 8.7천 |
|---|
| 2026.07.15 | ₩1,567 | ₩1,610 | ₩1,560 | ₩1,587 | +1.28% | 8천 |
|---|
| 2026.07.14 | ₩1,543 | ₩1,614 | ₩1,506 | ₩1,580 | +2.40% | 7만 |
|---|
| 2026.07.13 | ₩1,580 | ₩1,604 | ₩1,538 | ₩1,544 | -2.28% | 2.5천 |
|---|
| 2026.07.10 | ₩1,600 | ₩1,600 | ₩1,525 | ₩1,593 | -0.44% | 1.8만 |
|---|
| 2026.07.09 | ₩1,501 | ₩1,598 | ₩1,500 | ₩1,534 | +2.20% | 1.5천 |
|---|
| 2026.07.08 | ₩1,557 | ₩1,621 | ₩1,500 | ₩1,501 | -3.60% | 1.3만 |
|---|
| 2026.07.07 | ₩1,650 | ₩1,650 | ₩1,505 | ₩1,557 | -5.64% | 7.2천 |
|---|
| 2026.07.06 | ₩1,606 | ₩1,606 | ₩1,602 | ₩1,602 | -0.25% | 1.3천 |
|---|
| 2026.07.03 | ₩1,556 | ₩1,599 | ₩1,510 | ₩1,587 | +1.99% | 2천 |
|---|
| 2026.07.02 | ₩1,650 | ₩1,650 | ₩1,543 | ₩1,558 | -5.58% | 3.5천 |
|---|
| 2026.07.01 | ₩1,605 | ₩1,605 | ₩1,529 | ₩1,600 | -0.31% | 8.4천 |
|---|
| 2026.06.30 | ₩1,642 | ₩1,644 | ₩1,546 | ₩1,546 | -5.85% | 1.3만 |
|---|
| 2026.06.29 | ₩1,504 | ₩1,644 | ₩1,502 | ₩1,584 | +5.32% | 1.2만 |
|---|
| 2026.06.26 | ₩1,600 | ₩1,669 | ₩1,402 | ₩1,505 | -5.94% | 10.7만 |
|---|
| 2026.06.25 | ₩1,745 | ₩1,745 | ₩1,571 | ₩1,598 | -8.42% | 1.3만 |
|---|
| 2026.06.24 | ₩1,645 | ₩1,731 | ₩1,615 | ₩1,650 | +0.30% | 1.7만 |
|---|
| 2026.06.23 | ₩1,699 | ₩1,699 | ₩1,614 | ₩1,645 | -3.18% | 2만 |
|---|
| 2026.06.22 | ₩1,750 | ₩1,750 | ₩1,671 | ₩1,691 | -3.37% | 3.3만 |
|---|
| 2026.06.19 | ₩1,751 | ₩1,786 | ₩1,680 | ₩1,750 | -0.06% | 3.1만 |
|---|
| 2026.06.18 | ₩1,821 | ₩1,821 | ₩1,751 | ₩1,781 | -2.20% | 1.9만 |
|---|
| 2026.06.17 | ₩1,810 | ₩1,870 | ₩1,795 | ₩1,806 | -0.22% | 2.1만 |
|---|
| 2026.06.16 | ₩1,820 | ₩1,821 | ₩1,754 | ₩1,812 | -0.44% | 3.3만 |
|---|
| 2026.06.15 | ₩1,787 | ₩1,787 | ₩1,726 | ₩1,747 | -2.24% | 1.1만 |
|---|
| 2026.06.12 | ₩1,686 | ₩1,773 | ₩1,686 | ₩1,740 | +3.20% | 2.4만 |
|---|
| 2026.06.11 | ₩1,694 | ₩1,705 | ₩1,635 | ₩1,683 | -0.65% | 1.9만 |
|---|
| 2026.06.10 | ₩1,673 | ₩1,778 | ₩1,665 | ₩1,694 | +1.26% | 2.5만 |
|---|
| 2026.06.09 | ₩1,653 | ₩1,714 | ₩1,637 | ₩1,672 | +1.15% | 3.2만 |
|---|
| 2026.06.08 | ₩1,691 | ₩1,708 | ₩1,645 | ₩1,653 | -2.25% | 1.8만 |
|---|
| 2026.06.05 | ₩1,740 | ₩1,740 | ₩1,698 | ₩1,700 | -2.30% | 1.8만 |
|---|
| 2026.06.04 | ₩1,800 | ₩1,800 | ₩1,706 | ₩1,744 | -3.11% | 1.4만 |
|---|
| 2026.06.02 | ₩1,717 | ₩1,810 | ₩1,693 | ₩1,760 | +2.50% | 2.4만 |
|---|
| 2026.06.01 | ₩1,800 | ₩1,800 | ₩1,730 | ₩1,731 | -3.83% | 4.8만 |
|---|
| 2026.05.29 | ₩1,842 | ₩1,842 | ₩1,770 | ₩1,800 | -2.28% | 2.4만 |
|---|
| 2026.05.28 | ₩1,849 | ₩1,881 | ₩1,806 | ₩1,839 | -0.54% | 2.6만 |
|---|
| 2026.05.27 | ₩1,886 | ₩1,903 | ₩1,849 | ₩1,849 | -1.96% | 3만 |
|---|
| 2026.05.26 | ₩1,936 | ₩1,982 | ₩1,901 | ₩1,902 | -1.76% | 1.3만 |
|---|
| 2026.05.22 | ₩1,963 | ₩1,974 | ₩1,911 | ₩1,936 | -1.38% | 1.4만 |
|---|
| 2026.05.21 | ₩1,885 | ₩1,977 | ₩1,885 | ₩1,963 | +4.14% | 4.3만 |
|---|
| 2026.05.20 | ₩1,990 | ₩1,990 | ₩1,885 | ₩1,885 | -5.28% | 2.5만 |
|---|
| 2026.05.19 | ₩1,982 | ₩1,982 | ₩1,910 | ₩1,931 | -2.57% | 2.3만 |
|---|
| 2026.05.18 | ₩1,925 | ₩1,975 | ₩1,891 | ₩1,961 | +1.87% | 2.7만 |
|---|
| 2026.05.15 | ₩1,978 | ₩1,978 | ₩1,921 | ₩1,969 | -0.46% | 2만 |
|---|
| 2026.05.14 | ₩1,961 | ₩1,999 | ₩1,906 | ₩1,977 | +0.82% | 3.5만 |
|---|
| 2026.05.13 | ₩1,945 | ₩1,980 | ₩1,945 | ₩1,964 | +0.98% | 1.9만 |
|---|
| 2026.05.12 | ₩1,998 | ₩1,998 | ₩1,913 | ₩1,964 | -1.70% | 5.8만 |
|---|
| 2026.05.11 | ₩2,055 | ₩2,055 | ₩1,950 | ₩1,998 | -2.77% | 5.1만 |
|---|
| 2026.05.08 | ₩2,085 | ₩2,090 | ₩2,035 | ₩2,045 | -1.92% | 3만 |
|---|
| 2026.05.07 | ₩2,045 | ₩2,075 | ₩2,025 | ₩2,070 | +1.22% | 5.3만 |
|---|
| 2026.05.06 | ₩2,100 | ₩2,110 | ₩2,045 | ₩2,055 | -2.14% | 6.2만 |
|---|
| 2026.05.04 | ₩2,120 | ₩2,135 | ₩2,100 | ₩2,120 | 0.00% | 2.7만 |
|---|
| 2026.04.30 | ₩2,190 | ₩2,190 | ₩2,085 | ₩2,115 | -3.42% | 6.1만 |
|---|
| 2026.04.29 | ₩2,220 | ₩2,220 | ₩2,145 | ₩2,190 | -1.35% | 11.5만 |
|---|
| 2026.04.28 | ₩2,100 | ₩2,270 | ₩2,055 | ₩2,245 | +6.90% | 41.7만 |
|---|
| 2026.04.27 | ₩2,090 | ₩2,105 | ₩2,070 | ₩2,100 | +0.48% | 5.1만 |
|---|
| 2026.04.24 | ₩2,055 | ₩2,110 | ₩2,010 | ₩2,090 | +1.70% | 3.9만 |
|---|
| 2026.04.23 | ₩2,095 | ₩2,105 | ₩2,040 | ₩2,045 | -2.39% | 3.1만 |
|---|
| 2026.04.22 | ₩2,105 | ₩2,105 | ₩2,050 | ₩2,090 | -0.71% | 1.8만 |
|---|
| 2026.04.21 | ₩2,090 | ₩2,110 | ₩2,060 | ₩2,105 | +0.72% | 2.6만 |
|---|
| 2026.04.20 | ₩2,125 | ₩2,135 | ₩2,070 | ₩2,090 | -1.65% | 2.3만 |
|---|
| 2026.04.17 | ₩2,085 | ₩2,135 | ₩2,060 | ₩2,125 | +1.92% | 2.8만 |
|---|
| 2026.04.16 | ₩2,090 | ₩2,115 | ₩2,075 | ₩2,105 | +0.72% | 2.8만 |
|---|
| 2026.04.15 | ₩2,090 | ₩2,090 | ₩2,035 | ₩2,080 | -0.48% | 2.4만 |
|---|
| 2026.04.14 | ₩2,020 | ₩2,065 | ₩1,995 | ₩2,055 | +1.73% | 6.5만 |
|---|
| 2026.04.13 | ₩2,070 | ₩2,090 | ₩1,985 | ₩2,020 | -2.42% | 7.1만 |
|---|
| 2026.04.10 | ₩2,105 | ₩2,130 | ₩2,055 | ₩2,065 | -1.90% | 6.9만 |
|---|
| 2026.04.09 | ₩2,035 | ₩2,120 | ₩2,000 | ₩2,090 | +2.70% | 16.3만 |
|---|
| 2026.04.08 | ₩1,995 | ₩2,030 | ₩1,978 | ₩2,020 | +1.25% | 3.6만 |
|---|
| 2026.04.07 | ₩2,000 | ₩2,030 | ₩1,994 | ₩1,995 | -0.25% | 3.2만 |
|---|
| 2026.04.06 | ₩1,965 | ₩2,025 | ₩1,964 | ₩2,000 | +1.78% | 3만 |
|---|
| 2026.04.03 | ₩1,919 | ₩1,982 | ₩1,919 | ₩1,965 | +2.40% | 3.8만 |
|---|
| 2026.04.02 | ₩1,929 | ₩1,938 | ₩1,890 | ₩1,890 | -2.02% | 1.2만 |
|---|
| 2026.04.01 | ₩1,911 | ₩1,938 | ₩1,900 | ₩1,929 | +0.94% | 9.8천 |
|---|
| 2026.03.31 | ₩1,920 | ₩1,927 | ₩1,882 | ₩1,900 | -1.04% | 3.2만 |
|---|
| 2026.03.30 | ₩1,930 | ₩1,930 | ₩1,883 | ₩1,920 | -0.52% | 1.1만 |
|---|
| 2026.03.27 | ₩1,916 | ₩1,938 | ₩1,864 | ₩1,930 | +0.73% | 3.8만 |
|---|
| 2026.03.26 | ₩1,924 | ₩1,925 | ₩1,881 | ₩1,896 | -1.46% | 1.7만 |
|---|
| 2026.03.25 | ₩1,929 | ₩1,930 | ₩1,901 | ₩1,924 | -0.26% | 1.5만 |
|---|
| 2026.03.24 | ₩1,892 | ₩1,933 | ₩1,877 | ₩1,930 | +2.01% | 3만 |
|---|
| 2026.03.23 | ₩1,980 | ₩1,980 | ₩1,880 | ₩1,880 | -5.05% | 4.5만 |
|---|
| 2026.03.20 | ₩2,010 | ₩2,015 | ₩1,950 | ₩1,980 | -1.49% | 1.9만 |
|---|
| 2026.03.19 | ₩2,005 | ₩2,005 | ₩1,963 | ₩1,973 | -1.60% | 2만 |
|---|
| 2026.03.18 | ₩1,970 | ₩2,015 | ₩1,970 | ₩2,010 | +2.03% | 4만 |
|---|
| 2026.03.17 | ₩1,966 | ₩1,983 | ₩1,958 | ₩1,970 | +0.20% | 2.6만 |
|---|
| 2026.03.16 | ₩1,923 | ₩1,995 | ₩1,920 | ₩1,966 | +2.24% | 5.5만 |
|---|
| 2026.03.13 | ₩1,901 | ₩1,920 | ₩1,860 | ₩1,920 | +1.00% | 4.4만 |
|---|
| 2026.03.12 | ₩1,893 | ₩1,911 | ₩1,886 | ₩1,901 | +0.42% | 2.4만 |
|---|
| 2026.03.11 | ₩1,921 | ₩1,921 | ₩1,851 | ₩1,893 | -1.46% | 3.7만 |
|---|
| 2026.03.10 | ₩1,896 | ₩1,944 | ₩1,890 | ₩1,894 | -0.11% | 2.8만 |
|---|
| 2026.03.09 | ₩1,964 | ₩1,964 | ₩1,832 | ₩1,894 | -3.56% | 8만 |
|---|
| 2026.03.06 | ₩1,945 | ₩2,010 | ₩1,911 | ₩1,984 | +2.01% | 2.7만 |
|---|
| 2026.03.05 | ₩1,863 | ₩2,035 | ₩1,863 | ₩1,957 | +5.05% | 3만 |
|---|
| 2026.03.04 | ₩2,015 | ₩2,020 | ₩1,820 | ₩1,863 | -7.54% | 12.3만 |
|---|
| 2026.03.03 | ₩2,070 | ₩2,080 | ₩2,015 | ₩2,015 | -2.66% | 9.7만 |
|---|
| 2026.02.27 | ₩2,100 | ₩2,145 | ₩2,065 | ₩2,100 | 0.00% | 5만 |
|---|
| 2026.02.26 | ₩2,175 | ₩2,185 | ₩2,100 | ₩2,125 | -2.30% | 6.5만 |
|---|
| 2026.02.25 | ₩2,190 | ₩2,195 | ₩2,135 | ₩2,180 | -0.46% | 3.5만 |
|---|
| 2026.02.24 | ₩2,170 | ₩2,190 | ₩2,115 | ₩2,175 | +0.23% | 5.8만 |
|---|
| 2026.02.23 | ₩2,150 | ₩2,185 | ₩2,130 | ₩2,165 | +0.70% | 3.3만 |
|---|
| 2026.02.20 | ₩2,170 | ₩2,235 | ₩2,145 | ₩2,150 | -0.92% | 4.2만 |
|---|
| 2026.02.19 | ₩2,130 | ₩2,170 | ₩2,110 | ₩2,165 | +1.64% | 4.6만 |
|---|
| 2026.02.13 | ₩2,180 | ₩2,195 | ₩2,105 | ₩2,130 | -2.29% | 9.3만 |
|---|
| 2026.02.12 | ₩2,240 | ₩2,240 | ₩2,100 | ₩2,180 | -2.68% | 6.8만 |
|---|
| 2026.02.11 | ₩2,235 | ₩2,270 | ₩2,190 | ₩2,240 | +0.22% | 6.9만 |
|---|
| 2026.02.10 | ₩2,250 | ₩2,270 | ₩2,215 | ₩2,250 | 0.00% | 9.5만 |
|---|
| 2026.02.09 | ₩2,220 | ₩2,265 | ₩2,130 | ₩2,250 | +1.35% | 10.6만 |
|---|
| 2026.02.06 | ₩2,185 | ₩2,215 | ₩2,065 | ₩2,215 | +1.37% | 12.5만 |
|---|
| 2026.02.05 | ₩2,260 | ₩2,260 | ₩2,130 | ₩2,195 | -2.88% | 10.6만 |
|---|
| 2026.02.04 | ₩2,180 | ₩2,265 | ₩2,105 | ₩2,220 | +1.83% | 20.8만 |
|---|
| 2026.02.03 | ₩2,200 | ₩2,300 | ₩2,150 | ₩2,195 | -0.23% | 67.9만 |
|---|
| 2026.02.02 | ₩2,110 | ₩2,165 | ₩2,070 | ₩2,155 | +2.13% | 29.5만 |
|---|
| 2026.01.30 | ₩2,155 | ₩2,155 | ₩2,050 | ₩2,135 | -0.93% | 42.3만 |
|---|
| 2026.01.29 | ₩1,910 | ₩2,450 | ₩1,890 | ₩2,155 | +12.83% | 608.4만 |
|---|
| 2026.01.28 | ₩1,894 | ₩1,907 | ₩1,859 | ₩1,886 | -0.42% | 7.8만 |
|---|
| 2026.01.27 | ₩1,908 | ₩1,908 | ₩1,869 | ₩1,894 | -0.73% | 2.9만 |
|---|
| 2026.01.26 | ₩1,879 | ₩1,914 | ₩1,861 | ₩1,909 | +1.60% | 2.9만 |
|---|
| 2026.01.23 | ₩1,870 | ₩1,887 | ₩1,850 | ₩1,861 | -0.48% | 4.9만 |
|---|
| 2026.01.22 | ₩1,910 | ₩1,934 | ₩1,870 | ₩1,870 | -2.09% | 4.6만 |
|---|
| 2026.01.21 | ₩1,818 | ₩2,115 | ₩1,815 | ₩1,907 | +4.90% | 57만 |
|---|
| 2026.01.20 | ₩1,805 | ₩1,821 | ₩1,796 | ₩1,807 | +0.11% | 1.5만 |
|---|
| 2026.01.19 | ₩1,818 | ₩1,837 | ₩1,800 | ₩1,804 | -0.77% | 2.7만 |
|---|
| 2026.01.16 | ₩1,827 | ₩1,845 | ₩1,815 | ₩1,815 | -0.66% | 2.9만 |
|---|
| 2026.01.15 | ₩1,854 | ₩1,855 | ₩1,821 | ₩1,827 | -1.46% | 1.9만 |
|---|
| 2026.01.14 | ₩1,863 | ₩1,871 | ₩1,835 | ₩1,855 | -0.43% | 2.7만 |
|---|
| 2026.01.13 | ₩1,848 | ₩1,863 | ₩1,821 | ₩1,863 | +0.81% | 4.3만 |
|---|
| 2026.01.12 | ₩1,856 | ₩1,886 | ₩1,848 | ₩1,848 | -0.43% | 7.1천 |
|---|
| 2026.01.09 | ₩1,810 | ₩1,899 | ₩1,808 | ₩1,878 | +3.76% | 3만 |
|---|
| 2026.01.08 | ₩1,881 | ₩1,895 | ₩1,811 | ₩1,813 | -3.62% | 3.3만 |
|---|
| 2026.01.07 | ₩1,878 | ₩1,899 | ₩1,840 | ₩1,881 | +0.16% | 6.1만 |
|---|
| 2026.01.06 | ₩1,885 | ₩1,885 | ₩1,865 | ₩1,878 | -0.37% | 1.3만 |
|---|
| 2026.01.05 | ₩1,902 | ₩1,905 | ₩1,879 | ₩1,886 | -0.84% | 1.4만 |
|---|
| 2026.01.02 | ₩1,886 | ₩1,903 | ₩1,885 | ₩1,902 | +0.85% | 8.4천 |
|---|
| 2025.12.30 | ₩1,886 | ₩1,909 | ₩1,886 | ₩1,903 | +0.90% | 3천 |
|---|
| 2025.12.29 | ₩1,898 | ₩1,910 | ₩1,884 | ₩1,905 | +0.37% | 1.6만 |
|---|
| 2025.12.26 | ₩1,895 | ₩1,914 | ₩1,895 | ₩1,906 | +0.58% | 5.3천 |
|---|
| 2025.12.24 | ₩1,902 | ₩1,923 | ₩1,883 | ₩1,906 | +0.21% | 1.7만 |
|---|
| 2025.12.23 | ₩1,911 | ₩1,927 | ₩1,887 | ₩1,903 | -0.42% | 1만 |
|---|
| 2025.12.22 | ₩1,900 | ₩1,917 | ₩1,899 | ₩1,911 | +0.58% | 1.6만 |
|---|
| 2025.12.19 | ₩1,900 | ₩1,900 | ₩1,869 | ₩1,900 | 0.00% | 1.2만 |
|---|
| 2025.12.18 | ₩1,920 | ₩1,920 | ₩1,802 | ₩1,901 | -0.99% | 4.7만 |
|---|
| 2025.12.17 | ₩1,912 | ₩1,932 | ₩1,911 | ₩1,918 | +0.31% | 1.4만 |
|---|
| 2025.12.16 | ₩1,940 | ₩1,940 | ₩1,921 | ₩1,930 | -0.52% | 1.5만 |
|---|
| 2025.12.15 | ₩1,925 | ₩1,944 | ₩1,911 | ₩1,940 | +0.78% | 1.2만 |
|---|
| 2025.12.12 | ₩1,920 | ₩1,933 | ₩1,917 | ₩1,926 | +0.31% | 1.2만 |
|---|
| 2025.12.11 | ₩1,949 | ₩1,950 | ₩1,919 | ₩1,933 | -0.82% | 3.2만 |
|---|
| 2025.12.10 | ₩1,938 | ₩2,030 | ₩1,923 | ₩1,950 | +0.62% | 2만 |
|---|
| 2025.12.09 | ₩1,934 | ₩1,950 | ₩1,907 | ₩1,938 | +0.21% | 1.5만 |
|---|
| 2025.12.08 | ₩1,960 | ₩1,960 | ₩1,935 | ₩1,938 | -1.12% | 1.5만 |
|---|
| 2025.12.05 | ₩1,949 | ₩1,969 | ₩1,925 | ₩1,960 | +0.56% | 2.1만 |
|---|
| 2025.12.04 | ₩1,932 | ₩1,984 | ₩1,928 | ₩1,950 | +0.93% | 9.6천 |
|---|
| 2025.12.03 | ₩1,941 | ₩1,959 | ₩1,938 | ₩1,953 | +0.62% | 1.8만 |
|---|
| 2025.12.02 | ₩1,924 | ₩1,955 | ₩1,912 | ₩1,948 | +1.25% | 1만 |
|---|
| 2025.12.01 | ₩1,917 | ₩1,949 | ₩1,911 | ₩1,925 | +0.42% | 1.2만 |
|---|
| 2025.11.28 | ₩1,905 | ₩1,936 | ₩1,891 | ₩1,936 | +1.63% | 1.9만 |
|---|
| 2025.11.27 | ₩1,931 | ₩1,981 | ₩1,885 | ₩1,905 | -1.35% | 3.9만 |
|---|
| 2025.11.26 | ₩1,900 | ₩1,932 | ₩1,885 | ₩1,932 | +1.68% | 1.3만 |
|---|
| 2025.11.25 | ₩1,878 | ₩1,914 | ₩1,878 | ₩1,900 | +1.17% | 1.7만 |
|---|
| 2025.11.24 | ₩1,892 | ₩1,907 | ₩1,870 | ₩1,897 | +0.26% | 2.5만 |
|---|
| 2025.11.21 | ₩1,871 | ₩1,942 | ₩1,871 | ₩1,908 | +1.98% | 2.4만 |
|---|
| 2025.11.20 | ₩1,975 | ₩1,975 | ₩1,929 | ₩1,929 | -2.33% | 3.3만 |
|---|
| 2025.11.19 | ₩1,891 | ₩2,050 | ₩1,870 | ₩1,975 | +4.44% | 16.8만 |
|---|
| 2025.11.18 | ₩1,936 | ₩1,944 | ₩1,891 | ₩1,891 | -2.32% | 5.7만 |
|---|
| 2025.11.17 | ₩1,938 | ₩1,958 | ₩1,934 | ₩1,936 | -0.10% | 5만 |
|---|
| 2025.11.14 | ₩1,987 | ₩1,987 | ₩1,941 | ₩1,957 | -1.51% | 13.5만 |
|---|
| 2025.11.13 | ₩1,997 | ₩2,055 | ₩1,987 | ₩1,990 | -0.35% | 15.8만 |
|---|
| 2025.11.12 | ₩1,898 | ₩2,370 | ₩1,898 | ₩2,020 | +6.43% | 306.4만 |
|---|
| 2025.11.11 | ₩1,913 | ₩1,930 | ₩1,893 | ₩1,898 | -0.78% | 5천 |
|---|
| 2025.11.10 | ₩1,885 | ₩1,907 | ₩1,867 | ₩1,894 | +0.48% | 4.1만 |
|---|
| 2025.11.07 | ₩1,948 | ₩1,948 | ₩1,865 | ₩1,885 | -3.23% | 1.4만 |
|---|
| 2025.11.06 | ₩1,880 | ₩1,922 | ₩1,880 | ₩1,915 | +1.86% | 1.6만 |
|---|
| 2025.11.05 | ₩1,950 | ₩1,950 | ₩1,884 | ₩1,901 | -2.51% | 2.4만 |
|---|
| 2025.11.04 | ₩1,974 | ₩1,974 | ₩1,933 | ₩1,945 | -1.47% | 3만 |
|---|
| 2025.11.03 | ₩1,976 | ₩1,985 | ₩1,969 | ₩1,970 | -0.30% | 2.5만 |
|---|
| 2025.10.31 | ₩2,000 | ₩2,000 | ₩1,967 | ₩1,986 | -0.70% | 1.1만 |
|---|
| 2025.10.30 | ₩2,075 | ₩2,075 | ₩1,971 | ₩1,980 | -4.58% | 2.4만 |
|---|
| 2025.10.29 | ₩2,055 | ₩2,080 | ₩1,997 | ₩2,015 | -1.95% | 3만 |
|---|
| 2025.10.28 | ₩2,050 | ₩2,070 | ₩2,005 | ₩2,020 | -1.46% | 1.1만 |
|---|
| 2025.10.27 | ₩2,045 | ₩2,070 | ₩2,010 | ₩2,050 | +0.24% | 2.3만 |
|---|
| 2025.10.24 | ₩2,015 | ₩2,060 | ₩2,005 | ₩2,045 | +1.49% | 1.6만 |
|---|
| 2025.10.23 | ₩2,020 | ₩2,060 | ₩2,005 | ₩2,015 | -0.25% | 1.9만 |
|---|
| 2025.10.22 | ₩2,030 | ₩2,035 | ₩1,982 | ₩2,035 | +0.25% | 3.6만 |
|---|
| 2025.10.21 | ₩1,981 | ₩2,035 | ₩1,978 | ₩1,981 | 0.00% | 2만 |
|---|
| 2025.10.20 | ₩1,984 | ₩1,997 | ₩1,980 | ₩1,981 | -0.15% | 1.4만 |
|---|
| 2025.10.17 | ₩2,040 | ₩2,045 | ₩1,987 | ₩1,991 | -2.40% | 2.6만 |
|---|
| 2025.10.16 | ₩2,015 | ₩2,095 | ₩1,994 | ₩2,015 | 0.00% | 3.2만 |
|---|
| 2025.10.15 | ₩2,015 | ₩2,015 | ₩1,985 | ₩2,015 | 0.00% | 1.6만 |
|---|
| 2025.10.14 | ₩1,992 | ₩2,035 | ₩1,984 | ₩1,986 | -0.30% | 2.6만 |
|---|
| 2025.10.13 | ₩2,040 | ₩2,055 | ₩1,964 | ₩1,992 | -2.35% | 2.4만 |
|---|
| 2025.10.10 | ₩2,080 | ₩2,105 | ₩2,020 | ₩2,025 | -2.64% | 2.3만 |
|---|