시장 데이터를 불러오는 중
전체 종목
에스프리즘 과거 주가
288620.KQ · KOSDAQ
주요 제품·사업: 건물용 연료전지, 발전용 연료전지
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
288620.KQ · KOSDAQ
주요 제품·사업: 건물용 연료전지, 발전용 연료전지
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,980 | ₩3,980 | ₩3,805 | ₩3,880 | -2.51% | 1만 |
| 2026.10.07 | ₩4,080 | ₩4,095 | ₩3,945 | ₩3,955 | -3.06% | 1.1만 |
| 2026.10.06 | ₩3,950 | ₩4,050 | ₩3,925 | ₩4,020 | +1.77% | 5.4천 |
| 2026.10.02 | ₩3,880 | ₩3,970 | ₩3,835 | ₩3,910 | +0.77% | 8.3천 |
| 2026.10.01 | ₩3,890 | ₩3,910 | ₩3,775 | ₩3,885 | -0.13% | 2.5만 |
| 2026.09.30 | ₩3,950 | ₩4,040 | ₩3,900 | ₩3,995 | +1.14% | 2.3만 |
| 2026.09.29 | ₩4,100 | ₩4,100 | ₩3,850 | ₩3,850 | -6.10% | 4.7만 |
| 2026.09.28 | ₩4,165 | ₩4,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,070 |
| ₩4,075 |
| -2.16% |
| 1.4만 |
| 2026.09.23 | ₩4,120 | ₩4,235 | ₩4,040 | ₩4,120 | 0.00% | 1.2만 |
|---|
| 2026.09.22 | ₩4,260 | ₩4,265 | ₩4,100 | ₩4,150 | -2.58% | 1.7만 |
|---|
| 2026.09.21 | ₩4,385 | ₩4,400 | ₩4,155 | ₩4,240 | -3.31% | 1.3만 |
|---|
| 2026.09.18 | ₩4,445 | ₩4,500 | ₩4,310 | ₩4,385 | -1.35% | 2.3만 |
|---|
| 2026.09.17 | ₩4,275 | ₩4,485 | ₩4,105 | ₩4,450 | +4.09% | 2.6만 |
|---|
| 2026.09.16 | ₩4,165 | ₩4,440 | ₩4,135 | ₩4,230 | +1.56% | 2.8만 |
|---|
| 2026.09.15 | ₩4,230 | ₩4,370 | ₩4,010 | ₩4,210 | -0.47% | 2.6만 |
|---|
| 2026.09.14 | ₩5,330 | ₩5,330 | ₩4,185 | ₩4,225 | -20.73% | 16.3만 |
|---|
| 2026.09.11 | ₩4,000 | ₩4,250 | ₩3,870 | ₩4,105 | +2.63% | 3.3만 |
|---|
| 2026.09.10 | ₩4,150 | ₩4,200 | ₩3,940 | ₩3,960 | -4.58% | 4.7만 |
|---|
| 2026.09.09 | ₩4,250 | ₩5,020 | ₩4,095 | ₩4,130 | -2.82% | 35.9만 |
|---|
| 2026.09.08 | ₩3,850 | ₩3,995 | ₩3,710 | ₩3,870 | +0.52% | 1.7만 |
|---|
| 2026.09.07 | ₩3,690 | ₩4,400 | ₩3,665 | ₩3,820 | +3.52% | 19.3만 |
|---|
| 2026.09.04 | ₩3,645 | ₩3,680 | ₩3,560 | ₩3,655 | +0.27% | 8.4천 |
|---|
| 2026.09.03 | ₩3,705 | ₩3,705 | ₩3,600 | ₩3,640 | -1.75% | 1.4만 |
|---|
| 2026.09.02 | ₩3,700 | ₩3,850 | ₩3,630 | ₩3,705 | +0.14% | 9천 |
|---|
| 2026.09.01 | ₩3,745 | ₩3,785 | ₩3,640 | ₩3,700 | -1.20% | 3.6천 |
|---|
| 2026.08.31 | ₩3,740 | ₩3,790 | ₩3,480 | ₩3,745 | +0.13% | 7천 |
|---|
| 2026.08.28 | ₩3,760 | ₩3,800 | ₩3,655 | ₩3,740 | -0.53% | 1.5만 |
|---|
| 2026.08.27 | ₩3,845 | ₩3,900 | ₩3,715 | ₩3,760 | -2.21% | 1.4만 |
|---|
| 2026.08.26 | ₩3,700 | ₩3,875 | ₩3,635 | ₩3,845 | +3.92% | 2.4만 |
|---|
| 2026.08.25 | ₩3,610 | ₩3,745 | ₩3,510 | ₩3,700 | +2.49% | 1.3만 |
|---|
| 2026.08.24 | ₩3,900 | ₩3,900 | ₩3,685 | ₩3,700 | -5.13% | 1.7만 |
|---|
| 2026.08.21 | ₩4,100 | ₩4,100 | ₩3,760 | ₩3,845 | -6.22% | 3.1만 |
|---|
| 2026.08.20 | ₩4,145 | ₩4,245 | ₩4,000 | ₩4,100 | -1.09% | 1.7만 |
|---|
| 2026.08.19 | ₩4,315 | ₩4,345 | ₩4,055 | ₩4,100 | -4.98% | 1.7만 |
|---|
| 2026.08.18 | ₩4,425 | ₩4,425 | ₩4,205 | ₩4,315 | -2.49% | 1.9만 |
|---|
| 2026.08.14 | ₩4,570 | ₩4,570 | ₩4,325 | ₩4,425 | -3.17% | 6.4만 |
|---|
| 2026.08.13 | ₩4,730 | ₩5,750 | ₩4,460 | ₩4,575 | -3.28% | 54.5만 |
|---|
| 2026.08.12 | ₩4,410 | ₩4,485 | ₩4,210 | ₩4,425 | +0.34% | 6.1천 |
|---|
| 2026.08.11 | ₩4,265 | ₩4,430 | ₩4,255 | ₩4,410 | +3.40% | 7.3천 |
|---|
| 2026.08.10 | ₩4,100 | ₩4,335 | ₩4,100 | ₩4,300 | +4.88% | 1.4만 |
|---|
| 2026.08.07 | ₩4,065 | ₩4,480 | ₩4,055 | ₩4,075 | +0.25% | 3만 |
|---|
| 2026.08.06 | ₩4,115 | ₩4,185 | ₩4,040 | ₩4,100 | -0.36% | 5.4천 |
|---|
| 2026.08.05 | ₩4,025 | ₩4,190 | ₩4,025 | ₩4,115 | +2.24% | 3.2만 |
|---|
| 2026.08.04 | ₩3,815 | ₩4,100 | ₩3,815 | ₩4,020 | +5.37% | 1.7만 |
|---|
| 2026.08.03 | ₩3,850 | ₩4,000 | ₩3,780 | ₩3,915 | +1.69% | 5.7천 |
|---|
| 2026.07.31 | ₩3,645 | ₩3,895 | ₩3,645 | ₩3,850 | +5.62% | 1만 |
|---|
| 2026.07.30 | ₩3,400 | ₩3,795 | ₩3,400 | ₩3,645 | +7.21% | 1.2만 |
|---|
| 2026.07.29 | ₩3,975 | ₩4,010 | ₩3,600 | ₩3,655 | -8.05% | 3.5만 |
|---|
| 2026.07.28 | ₩4,460 | ₩4,540 | ₩3,960 | ₩3,980 | -10.76% | 2.8만 |
|---|
| 2026.07.27 | ₩4,285 | ₩4,505 | ₩4,135 | ₩4,505 | +5.13% | 1.6만 |
|---|
| 2026.07.24 | ₩4,500 | ₩4,500 | ₩4,115 | ₩4,250 | -5.56% | 9.3천 |
|---|
| 2026.07.23 | ₩4,065 | ₩4,360 | ₩3,955 | ₩4,360 | +7.26% | 1.8만 |
|---|
| 2026.07.22 | ₩3,965 | ₩4,195 | ₩3,945 | ₩4,035 | +1.77% | 1.8만 |
|---|
| 2026.07.21 | ₩4,040 | ₩4,065 | ₩3,860 | ₩4,020 | -0.50% | 1.1만 |
|---|
| 2026.07.20 | ₩4,030 | ₩4,155 | ₩3,960 | ₩4,070 | +0.99% | 1.2만 |
|---|
| 2026.07.16 | ₩4,005 | ₩4,175 | ₩3,950 | ₩4,030 | +0.62% | 1.1만 |
|---|
| 2026.07.15 | ₩3,960 | ₩4,200 | ₩3,875 | ₩4,095 | +3.41% | 1.8만 |
|---|
| 2026.07.14 | ₩4,110 | ₩4,290 | ₩3,920 | ₩3,960 | -3.65% | 4.4만 |
|---|
| 2026.07.13 | ₩4,660 | ₩4,750 | ₩4,110 | ₩4,110 | -11.80% | 2.9만 |
|---|
| 2026.07.10 | ₩4,425 | ₩5,050 | ₩4,425 | ₩4,660 | +5.31% | 2.2만 |
|---|
| 2026.07.09 | ₩4,600 | ₩4,705 | ₩4,405 | ₩4,460 | -3.04% | 1.6만 |
|---|
| 2026.07.08 | ₩4,980 | ₩4,980 | ₩4,615 | ₩4,635 | -6.93% | 1.6만 |
|---|
| 2026.07.07 | ₩5,040 | ₩5,340 | ₩4,950 | ₩4,980 | -1.19% | 7.6천 |
|---|
| 2026.07.06 | ₩5,110 | ₩5,220 | ₩5,050 | ₩5,080 | -0.59% | 4.7천 |
|---|
| 2026.07.03 | ₩5,150 | ₩5,190 | ₩4,850 | ₩5,150 | 0.00% | 1.2만 |
|---|
| 2026.07.02 | ₩5,430 | ₩5,430 | ₩5,000 | ₩5,090 | -6.26% | 1.2만 |
|---|
| 2026.07.01 | ₩5,120 | ₩5,500 | ₩5,060 | ₩5,430 | +6.05% | 1.6만 |
|---|
| 2026.06.30 | ₩5,460 | ₩5,460 | ₩5,100 | ₩5,100 | -6.59% | 3.4만 |
|---|
| 2026.06.29 | ₩5,020 | ₩5,540 | ₩5,020 | ₩5,460 | +8.76% | 1.5만 |
|---|
| 2026.06.26 | ₩5,300 | ₩5,460 | ₩4,915 | ₩5,060 | -4.53% | 4.7만 |
|---|
| 2026.06.25 | ₩5,560 | ₩5,880 | ₩5,400 | ₩5,400 | -2.88% | 1.4만 |
|---|
| 2026.06.24 | ₩5,500 | ₩5,990 | ₩5,480 | ₩5,560 | +1.09% | 2.4만 |
|---|
| 2026.06.23 | ₩6,170 | ₩6,360 | ₩5,600 | ₩5,630 | -8.75% | 4.6만 |
|---|
| 2026.06.22 | ₩6,410 | ₩6,640 | ₩6,010 | ₩6,170 | -3.74% | 2.4만 |
|---|
| 2026.06.19 | ₩6,820 | ₩6,910 | ₩6,420 | ₩6,460 | -5.28% | 2.5만 |
|---|
| 2026.06.18 | ₩7,390 | ₩7,500 | ₩6,860 | ₩6,870 | -7.04% | 2.2만 |
|---|
| 2026.06.17 | ₩7,380 | ₩7,850 | ₩7,280 | ₩7,390 | +0.14% | 2.1만 |
|---|
| 2026.06.16 | ₩7,270 | ₩7,450 | ₩7,110 | ₩7,280 | +0.14% | 9.8천 |
|---|
| 2026.06.15 | ₩7,060 | ₩7,270 | ₩6,770 | ₩7,190 | +1.84% | 1.8만 |
|---|
| 2026.06.12 | ₩6,750 | ₩7,440 | ₩6,750 | ₩7,000 | +3.70% | 3만 |
|---|
| 2026.06.11 | ₩6,810 | ₩6,860 | ₩6,560 | ₩6,710 | -1.47% | 2.4만 |
|---|
| 2026.06.10 | ₩7,070 | ₩7,370 | ₩6,770 | ₩6,860 | -2.97% | 18 |
|---|
| 2026.06.09 | ₩7,200 | ₩7,960 | ₩7,170 | ₩7,170 | -0.42% | 4.5만 |
|---|
| 2026.06.08 | ₩7,700 | ₩7,950 | ₩7,460 | ₩7,630 | -0.91% | 3만 |
|---|
| 2026.06.05 | ₩9,200 | ₩9,420 | ₩8,230 | ₩8,310 | -9.67% | 4.7만 |
|---|
| 2026.06.04 | ₩9,150 | ₩9,440 | ₩8,940 | ₩9,200 | +0.55% | 2.9만 |
|---|
| 2026.06.02 | ₩9,410 | ₩9,490 | ₩9,100 | ₩9,300 | -1.17% | 5.2만 |
|---|
| 2026.06.01 | ₩9,710 | ₩9,710 | ₩9,110 | ₩9,480 | -2.37% | 7.2만 |
|---|
| 2026.05.29 | ₩9,870 | ₩10,000 | ₩9,300 | ₩9,710 | -1.62% | 4.4만 |
|---|
| 2026.05.28 | ₩9,960 | ₩10,030 | ₩9,480 | ₩9,870 | -0.90% | 3만 |
|---|
| 2026.05.27 | ₩9,830 | ₩10,360 | ₩9,510 | ₩9,970 | +1.42% | 7.7만 |
|---|
| 2026.05.26 | ₩10,200 | ₩10,210 | ₩9,770 | ₩9,840 | -3.53% | 4.1만 |
|---|
| 2026.05.22 | ₩9,250 | ₩10,100 | ₩9,180 | ₩10,030 | +8.43% | 7.3만 |
|---|
| 2026.05.21 | ₩8,890 | ₩9,150 | ₩8,830 | ₩9,010 | +1.35% | 2.5만 |
|---|
| 2026.05.20 | ₩9,030 | ₩9,030 | ₩8,500 | ₩8,720 | -3.43% | 3.8만 |
|---|
| 2026.05.19 | ₩9,610 | ₩9,610 | ₩8,910 | ₩9,030 | -6.04% | 4.8만 |
|---|
| 2026.05.18 | ₩9,660 | ₩10,100 | ₩9,270 | ₩9,540 | -1.24% | 4.1만 |
|---|
| 2026.05.15 | ₩10,410 | ₩10,680 | ₩9,750 | ₩9,750 | -6.34% | 7.7만 |
|---|
| 2026.05.14 | ₩10,400 | ₩10,860 | ₩10,150 | ₩10,410 | +0.10% | 6.1만 |
|---|
| 2026.05.13 | ₩10,590 | ₩10,610 | ₩10,230 | ₩10,380 | -1.98% | 6.1만 |
|---|
| 2026.05.12 | ₩11,160 | ₩11,770 | ₩10,500 | ₩10,590 | -5.11% | 22.4만 |
|---|
| 2026.05.11 | ₩10,880 | ₩11,700 | ₩10,340 | ₩11,150 | +2.48% | 26.8만 |
|---|
| 2026.05.08 | ₩10,850 | ₩11,930 | ₩10,450 | ₩10,790 | -0.55% | 32.5만 |
|---|
| 2026.05.07 | ₩10,860 | ₩10,860 | ₩10,050 | ₩10,210 | -5.99% | 9.3만 |
|---|
| 2026.05.06 | ₩10,110 | ₩11,680 | ₩9,980 | ₩11,000 | +8.80% | 47.3만 |
|---|
| 2026.05.04 | ₩10,630 | ₩10,750 | ₩10,080 | ₩10,280 | -3.29% | 9.8만 |
|---|
| 2026.04.30 | ₩11,000 | ₩11,040 | ₩10,680 | ₩10,770 | -2.09% | 15.6만 |
|---|
| 2026.04.29 | ₩10,200 | ₩10,800 | ₩10,160 | ₩10,790 | +5.78% | 26.6만 |
|---|
| 2026.04.28 | ₩9,970 | ₩10,240 | ₩9,910 | ₩10,130 | +1.60% | 6.4만 |
|---|
| 2026.04.27 | ₩10,100 | ₩10,100 | ₩9,900 | ₩9,970 | -1.29% | 3.5만 |
|---|
| 2026.04.24 | ₩9,900 | ₩10,100 | ₩9,770 | ₩10,040 | +1.41% | 5.2만 |
|---|
| 2026.04.23 | ₩10,040 | ₩10,040 | ₩9,730 | ₩9,900 | -1.39% | 3.9만 |
|---|
| 2026.04.22 | ₩9,870 | ₩10,070 | ₩9,860 | ₩10,040 | +1.72% | 7.7만 |
|---|
| 2026.04.21 | ₩9,820 | ₩9,950 | ₩9,400 | ₩9,870 | +0.51% | 4.5만 |
|---|
| 2026.04.20 | ₩9,900 | ₩9,900 | ₩9,750 | ₩9,800 | -1.01% | 2.8만 |
|---|
| 2026.04.17 | ₩9,830 | ₩9,900 | ₩9,630 | ₩9,900 | +0.71% | 3.2만 |
|---|
| 2026.04.16 | ₩9,870 | ₩10,030 | ₩9,600 | ₩9,830 | -0.41% | 6.5만 |
|---|
| 2026.04.15 | ₩9,460 | ₩9,750 | ₩9,400 | ₩9,740 | +2.96% | 8.1만 |
|---|
| 2026.04.14 | ₩9,130 | ₩9,500 | ₩9,130 | ₩9,370 | +2.63% | 7.3만 |
|---|
| 2026.04.13 | ₩9,040 | ₩9,100 | ₩8,880 | ₩9,030 | -0.11% | 1.5만 |
|---|
| 2026.04.10 | ₩8,740 | ₩9,080 | ₩8,700 | ₩9,040 | +3.43% | 3만 |
|---|
| 2026.04.09 | ₩9,000 | ₩9,000 | ₩8,410 | ₩8,740 | -2.89% | 1.7만 |
|---|
| 2026.04.08 | ₩8,810 | ₩9,040 | ₩8,810 | ₩8,950 | +1.59% | 2.4만 |
|---|
| 2026.04.07 | ₩8,850 | ₩8,940 | ₩8,650 | ₩8,780 | -0.79% | 1.7만 |
|---|
| 2026.04.06 | ₩8,800 | ₩9,100 | ₩8,680 | ₩8,770 | -0.34% | 2.2만 |
|---|
| 2026.04.03 | ₩8,400 | ₩8,990 | ₩8,400 | ₩8,690 | +3.45% | 2.7만 |
|---|
| 2026.04.02 | ₩8,680 | ₩8,770 | ₩8,230 | ₩8,290 | -4.49% | 2.2만 |
|---|
| 2026.04.01 | ₩8,450 | ₩8,670 | ₩8,330 | ₩8,670 | +2.60% | 1.5만 |
|---|
| 2026.03.31 | ₩8,380 | ₩8,550 | ₩8,150 | ₩8,190 | -2.27% | 2.4만 |
|---|
| 2026.03.30 | ₩8,410 | ₩8,590 | ₩8,150 | ₩8,380 | -0.36% | 1.1만 |
|---|
| 2026.03.27 | ₩8,630 | ₩8,660 | ₩8,400 | ₩8,650 | +0.23% | 1.8만 |
|---|
| 2026.03.26 | ₩9,000 | ₩9,100 | ₩8,650 | ₩8,670 | -3.67% | 2.6만 |
|---|
| 2026.03.25 | ₩9,070 | ₩9,100 | ₩8,880 | ₩8,920 | -1.65% | 1.5만 |
|---|
| 2026.03.24 | ₩9,400 | ₩9,400 | ₩8,700 | ₩8,900 | -5.32% | 2만 |
|---|
| 2026.03.23 | ₩9,350 | ₩9,360 | ₩8,850 | ₩8,880 | -5.03% | 3.5만 |
|---|
| 2026.03.20 | ₩9,800 | ₩9,900 | ₩9,290 | ₩9,350 | -4.59% | 6만 |
|---|
| 2026.03.19 | ₩9,330 | ₩9,800 | ₩9,100 | ₩9,800 | +5.04% | 4.7만 |
|---|
| 2026.03.18 | ₩9,170 | ₩9,500 | ₩9,000 | ₩9,330 | +1.74% | 1.7만 |
|---|
| 2026.03.17 | ₩9,220 | ₩9,320 | ₩9,130 | ₩9,170 | -0.54% | 1.6만 |
|---|
| 2026.03.16 | ₩9,440 | ₩9,490 | ₩9,100 | ₩9,120 | -3.39% | 2.6만 |
|---|
| 2026.03.13 | ₩9,990 | ₩10,000 | ₩9,100 | ₩9,430 | -5.61% | 15.7만 |
|---|
| 2026.03.12 | ₩9,250 | ₩9,700 | ₩9,110 | ₩9,650 | +4.32% | 9.4만 |
|---|
| 2026.03.11 | ₩9,200 | ₩9,430 | ₩9,080 | ₩9,250 | +0.54% | 5.8만 |
|---|
| 2026.03.10 | ₩8,590 | ₩9,090 | ₩8,570 | ₩9,060 | +5.47% | 4.6만 |
|---|
| 2026.03.09 | ₩8,680 | ₩8,680 | ₩8,260 | ₩8,570 | -1.27% | 4.3만 |
|---|
| 2026.03.06 | ₩8,500 | ₩9,000 | ₩8,450 | ₩8,840 | +4.00% | 3.4만 |
|---|
| 2026.03.05 | ₩8,280 | ₩8,570 | ₩8,110 | ₩8,500 | +2.66% | 5.7만 |
|---|
| 2026.03.04 | ₩8,810 | ₩8,810 | ₩7,600 | ₩7,670 | -12.94% | 10만 |
|---|
| 2026.03.03 | ₩8,940 | ₩9,110 | ₩8,450 | ₩8,810 | -1.45% | 9.1만 |
|---|
| 2026.02.27 | ₩9,310 | ₩9,470 | ₩8,590 | ₩8,680 | -6.77% | 32.2만 |
|---|
| 2026.02.26 | ₩10,540 | ₩10,700 | ₩9,310 | ₩9,570 | -9.20% | 33.4만 |
|---|
| 2026.02.25 | ₩10,230 | ₩10,550 | ₩9,900 | ₩10,030 | -1.96% | 16.5만 |
|---|
| 2026.02.24 | ₩10,140 | ₩10,430 | ₩9,800 | ₩10,130 | -0.10% | 31.2만 |
|---|
| 2026.02.23 | ₩10,020 | ₩10,160 | ₩9,900 | ₩9,920 | -1.00% | 6.2만 |
|---|
| 2026.02.20 | ₩10,080 | ₩10,310 | ₩10,000 | ₩10,000 | -0.79% | 4.4만 |
|---|
| 2026.02.19 | ₩10,160 | ₩10,160 | ₩9,910 | ₩10,080 | -0.79% | 4만 |
|---|
| 2026.02.13 | ₩10,200 | ₩10,230 | ₩9,950 | ₩10,160 | -0.39% | 3.8만 |
|---|
| 2026.02.12 | ₩10,300 | ₩10,450 | ₩10,000 | ₩10,240 | -0.58% | 3.4만 |
|---|
| 2026.02.11 | ₩10,030 | ₩10,170 | ₩9,930 | ₩10,140 | +1.10% | 3.2만 |
|---|
| 2026.02.10 | ₩10,100 | ₩10,270 | ₩9,980 | ₩10,020 | -0.79% | 2만 |
|---|
| 2026.02.09 | ₩9,880 | ₩10,150 | ₩9,880 | ₩10,080 | +2.02% | 2만 |
|---|
| 2026.02.06 | ₩9,960 | ₩10,000 | ₩9,460 | ₩9,880 | -0.80% | 4.9만 |
|---|
| 2026.02.05 | ₩10,510 | ₩10,510 | ₩10,000 | ₩10,070 | -4.19% | 3.2만 |
|---|
| 2026.02.04 | ₩10,190 | ₩10,510 | ₩10,100 | ₩10,410 | +2.16% | 6.4만 |
|---|
| 2026.02.03 | ₩9,960 | ₩10,190 | ₩9,850 | ₩10,170 | +2.11% | 2.6만 |
|---|
| 2026.02.02 | ₩10,120 | ₩10,190 | ₩9,750 | ₩9,850 | -2.67% | 5.2만 |
|---|
| 2026.01.30 | ₩10,580 | ₩10,580 | ₩10,110 | ₩10,120 | -4.35% | 4.1만 |
|---|
| 2026.01.29 | ₩10,340 | ₩10,550 | ₩10,090 | ₩10,540 | +1.93% | 4.1만 |
|---|
| 2026.01.28 | ₩10,270 | ₩10,500 | ₩10,170 | ₩10,340 | +0.68% | 3.3만 |
|---|
| 2026.01.27 | ₩10,520 | ₩10,630 | ₩10,190 | ₩10,260 | -2.47% | 3.8만 |
|---|
| 2026.01.26 | ₩10,770 | ₩10,770 | ₩10,200 | ₩10,520 | -2.32% | 4만 |
|---|
| 2026.01.23 | ₩10,260 | ₩10,700 | ₩10,200 | ₩10,510 | +2.44% | 5.4만 |
|---|
| 2026.01.22 | ₩10,040 | ₩10,490 | ₩10,030 | ₩10,250 | +2.09% | 3.7만 |
|---|
| 2026.01.21 | ₩10,190 | ₩10,950 | ₩9,840 | ₩10,030 | -1.57% | 12.8만 |
|---|
| 2026.01.20 | ₩10,030 | ₩10,540 | ₩9,940 | ₩10,400 | +3.69% | 5.1만 |
|---|
| 2026.01.19 | ₩9,760 | ₩10,190 | ₩9,510 | ₩10,130 | +3.79% | 5.2만 |
|---|
| 2026.01.16 | ₩10,120 | ₩10,220 | ₩9,760 | ₩9,760 | -3.56% | 6.9만 |
|---|
| 2026.01.15 | ₩10,420 | ₩10,540 | ₩10,020 | ₩10,100 | -3.07% | 3.9만 |
|---|
| 2026.01.14 | ₩10,250 | ₩10,580 | ₩10,230 | ₩10,420 | +1.66% | 3.5만 |
|---|
| 2026.01.13 | ₩10,100 | ₩10,290 | ₩10,000 | ₩10,250 | +1.49% | 2.9만 |
|---|
| 2026.01.12 | ₩10,160 | ₩10,390 | ₩10,070 | ₩10,100 | -0.59% | 2.2만 |
|---|
| 2026.01.09 | ₩10,490 | ₩10,780 | ₩10,040 | ₩10,140 | -3.34% | 4.7만 |
|---|
| 2026.01.08 | ₩10,640 | ₩11,150 | ₩10,000 | ₩10,040 | -5.64% | 8.7만 |
|---|
| 2026.01.07 | ₩10,580 | ₩10,850 | ₩10,350 | ₩10,350 | -2.17% | 2.8만 |
|---|
| 2026.01.06 | ₩10,650 | ₩10,880 | ₩10,640 | ₩10,670 | +0.19% | 2.7만 |
|---|
| 2026.01.05 | ₩10,410 | ₩10,850 | ₩10,410 | ₩10,650 | +2.31% | 2.4만 |
|---|
| 2026.01.02 | ₩10,420 | ₩10,640 | ₩10,310 | ₩10,390 | -0.29% | 1.4만 |
|---|
| 2025.12.30 | ₩10,550 | ₩10,550 | ₩10,400 | ₩10,450 | -0.95% | 1.6만 |
|---|
| 2025.12.29 | ₩10,420 | ₩10,630 | ₩10,400 | ₩10,570 | +1.44% | 1.5만 |
|---|
| 2025.12.26 | ₩10,610 | ₩10,730 | ₩10,400 | ₩10,420 | -1.79% | 1.8만 |
|---|
| 2025.12.24 | ₩10,770 | ₩10,820 | ₩10,630 | ₩10,640 | -1.21% | 1.3만 |
|---|
| 2025.12.23 | ₩10,860 | ₩10,990 | ₩10,700 | ₩10,770 | -0.83% | 1.4만 |
|---|
| 2025.12.22 | ₩10,800 | ₩11,050 | ₩10,800 | ₩10,880 | +0.74% | 1만 |
|---|
| 2025.12.19 | ₩10,750 | ₩10,950 | ₩10,660 | ₩10,800 | +0.47% | 1.3만 |
|---|
| 2025.12.18 | ₩10,590 | ₩10,900 | ₩10,360 | ₩10,650 | +0.57% | 1.2만 |
|---|
| 2025.12.17 | ₩10,520 | ₩10,750 | ₩10,490 | ₩10,730 | +2.00% | 2.2만 |
|---|
| 2025.12.16 | ₩10,840 | ₩11,110 | ₩10,490 | ₩10,520 | -2.95% | 4.3만 |
|---|
| 2025.12.15 | ₩10,940 | ₩10,990 | ₩10,680 | ₩10,840 | -0.91% | 1.9만 |
|---|
| 2025.12.12 | ₩10,980 | ₩11,090 | ₩10,900 | ₩11,030 | +0.46% | 1.9만 |
|---|
| 2025.12.11 | ₩10,950 | ₩11,140 | ₩10,910 | ₩10,980 | +0.27% | 2.1만 |
|---|
| 2025.12.10 | ₩11,030 | ₩11,210 | ₩10,900 | ₩10,940 | -0.82% | 2.6만 |
|---|
| 2025.12.09 | ₩10,990 | ₩11,080 | ₩10,940 | ₩11,030 | +0.36% | 1.4만 |
|---|
| 2025.12.08 | ₩11,350 | ₩11,350 | ₩10,980 | ₩10,990 | -3.17% | 2.5만 |
|---|
| 2025.12.05 | ₩10,930 | ₩11,490 | ₩10,880 | ₩11,370 | +4.03% | 5.1만 |
|---|
| 2025.12.04 | ₩11,100 | ₩11,300 | ₩10,860 | ₩10,870 | -2.07% | 2.8만 |
|---|
| 2025.12.03 | ₩10,970 | ₩11,190 | ₩10,970 | ₩11,100 | +1.19% | 1.9만 |
|---|
| 2025.12.02 | ₩10,940 | ₩11,170 | ₩10,900 | ₩11,060 | +1.10% | 4.5만 |
|---|
| 2025.12.01 | ₩11,300 | ₩11,400 | ₩11,010 | ₩11,240 | -0.53% | 2.4만 |
|---|
| 2025.11.28 | ₩10,920 | ₩11,270 | ₩10,920 | ₩11,250 | +3.02% | 1.4만 |
|---|
| 2025.11.27 | ₩10,860 | ₩11,140 | ₩10,810 | ₩10,980 | +1.10% | 3.3만 |
|---|
| 2025.11.26 | ₩10,740 | ₩11,080 | ₩10,720 | ₩10,890 | +1.40% | 4.4만 |
|---|
| 2025.11.25 | ₩11,050 | ₩11,230 | ₩10,690 | ₩10,690 | -3.26% | 4.3만 |
|---|
| 2025.11.24 | ₩11,300 | ₩11,370 | ₩10,710 | ₩10,950 | -3.10% | 1.9만 |
|---|
| 2025.11.21 | ₩11,490 | ₩11,500 | ₩11,080 | ₩11,200 | -2.52% | 5.2만 |
|---|
| 2025.11.20 | ₩11,600 | ₩11,910 | ₩11,600 | ₩11,810 | +1.81% | 2.4만 |
|---|
| 2025.11.19 | ₩11,710 | ₩11,800 | ₩11,300 | ₩11,650 | -0.51% | 3.6만 |
|---|
| 2025.11.18 | ₩11,950 | ₩12,130 | ₩11,570 | ₩11,660 | -2.43% | 5만 |
|---|
| 2025.11.17 | ₩12,180 | ₩12,640 | ₩12,020 | ₩12,020 | -1.31% | 3.9만 |
|---|
| 2025.11.14 | ₩12,650 | ₩12,750 | ₩12,180 | ₩12,180 | -3.72% | 6.9만 |
|---|
| 2025.11.13 | ₩12,950 | ₩13,380 | ₩12,755 | ₩12,830 | -0.93% | 4.5만 |
|---|
| 2025.11.12 | ₩12,770 | ₩13,330 | ₩12,610 | ₩12,950 | +1.41% | 4.4만 |
|---|
| 2025.11.11 | ₩13,160 | ₩13,400 | ₩12,740 | ₩12,880 | -2.13% | 7.1만 |
|---|
| 2025.11.10 | ₩12,620 | ₩13,210 | ₩12,420 | ₩13,200 | +4.60% | 6.3만 |
|---|
| 2025.11.07 | ₩12,870 | ₩13,300 | ₩12,360 | ₩12,510 | -2.80% | 15.6만 |
|---|
| 2025.11.06 | ₩13,630 | ₩13,850 | ₩13,010 | ₩13,350 | -2.05% | 15.2만 |
|---|
| 2025.11.05 | ₩14,000 | ₩14,000 | ₩12,920 | ₩13,530 | -3.36% | 31.4만 |
|---|
| 2025.11.04 | ₩12,930 | ₩16,260 | ₩12,770 | ₩14,070 | +8.82% | 278.9만 |
|---|
| 2025.11.03 | ₩12,180 | ₩12,700 | ₩12,180 | ₩12,580 | +3.28% | 9.3만 |
|---|
| 2025.10.31 | ₩12,600 | ₩12,690 | ₩12,060 | ₩12,170 | -3.41% | 6.9만 |
|---|
| 2025.10.30 | ₩13,230 | ₩14,540 | ₩12,500 | ₩12,600 | -4.76% | 81.7만 |
|---|
| 2025.10.29 | ₩12,580 | ₩12,960 | ₩12,150 | ₩12,720 | +1.11% | 34.8만 |
|---|
| 2025.10.28 | ₩11,890 | ₩13,780 | ₩11,700 | ₩12,780 | +7.49% | 157.6만 |
|---|
| 2025.10.27 | ₩12,050 | ₩12,170 | ₩11,880 | ₩11,950 | -0.83% | 4.3만 |
|---|
| 2025.10.24 | ₩11,950 | ₩12,010 | ₩11,710 | ₩11,980 | +0.25% | 3.7만 |
|---|
| 2025.10.23 | ₩11,850 | ₩12,170 | ₩11,200 | ₩11,830 | -0.17% | 4.6만 |
|---|
| 2025.10.22 | ₩11,900 | ₩12,000 | ₩11,560 | ₩11,930 | +0.25% | 2.3만 |
|---|
| 2025.10.21 | ₩11,960 | ₩12,060 | ₩11,720 | ₩11,900 | -0.50% | 3만 |
|---|
| 2025.10.20 | ₩11,750 | ₩12,270 | ₩11,750 | ₩11,760 | +0.09% | 2.9만 |
|---|
| 2025.10.17 | ₩12,070 | ₩12,480 | ₩11,700 | ₩11,870 | -1.66% | 6.1만 |
|---|
| 2025.10.16 | ₩12,200 | ₩12,250 | ₩11,950 | ₩12,190 | -0.08% | 4만 |
|---|
| 2025.10.15 | ₩11,970 | ₩12,280 | ₩11,810 | ₩12,180 | +1.75% | 4.3만 |
|---|
| 2025.10.14 | ₩11,930 | ₩12,700 | ₩11,650 | ₩11,760 | -1.42% | 11만 |
|---|
| 2025.10.13 | ₩11,780 | ₩11,920 | ₩11,280 | ₩11,640 | -1.19% | 4.1만 |
|---|
| 2025.10.10 | ₩11,490 | ₩12,150 | ₩11,490 | ₩12,000 | +4.44% | 7.5만 |
|---|