시장 데이터를 불러오는 중
전체 종목
에스피시스템스 과거 주가
317830.KQ · KOSDAQ
주요 제품·사업: 산업용 갠트리 로봇
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
317830.KQ · KOSDAQ
주요 제품·사업: 산업용 갠트리 로봇
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,885 | ₩4,990 | ₩4,810 | ₩4,850 | -0.72% | 1.9만 |
| 2026.10.07 | ₩5,080 | ₩5,080 | ₩4,845 | ₩4,885 | -3.84% | 2.7만 |
| 2026.10.06 | ₩4,995 | ₩5,110 | ₩4,900 | ₩5,040 | +0.90% | 6.5만 |
| 2026.10.02 | ₩4,825 | ₩4,980 | ₩4,695 | ₩4,980 | +3.21% | 4.8만 |
| 2026.10.01 | ₩4,630 | ₩4,775 | ₩4,535 | ₩4,775 | +3.13% | 4.5만 |
| 2026.09.30 | ₩4,610 | ₩4,690 | ₩4,580 | ₩4,620 | +0.22% | 2.1만 |
| 2026.09.29 | ₩4,660 | ₩4,725 | ₩4,510 | ₩4,610 | -1.07% | 2.5만 |
| 2026.09.28 | ₩4,610 | ₩4,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,550 |
| ₩4,660 |
| +1.08% |
| 3.2만 |
| 2026.09.23 | ₩4,700 | ₩4,770 | ₩4,570 | ₩4,625 | -1.60% | 3.3만 |
|---|
| 2026.09.22 | ₩4,940 | ₩4,945 | ₩4,560 | ₩4,700 | -4.86% | 7.9만 |
|---|
| 2026.09.21 | ₩4,300 | ₩5,360 | ₩4,300 | ₩4,755 | +10.58% | 36만 |
|---|
| 2026.09.18 | ₩4,310 | ₩4,390 | ₩4,265 | ₩4,290 | -0.46% | 2.2만 |
|---|
| 2026.09.17 | ₩4,100 | ₩4,260 | ₩4,100 | ₩4,220 | +2.93% | 1.9만 |
|---|
| 2026.09.16 | ₩4,205 | ₩4,255 | ₩4,085 | ₩4,100 | -2.50% | 1.3만 |
|---|
| 2026.09.15 | ₩4,015 | ₩4,320 | ₩4,015 | ₩4,165 | +3.74% | 3.1만 |
|---|
| 2026.09.14 | ₩4,320 | ₩4,330 | ₩3,950 | ₩4,135 | -4.28% | 3.4만 |
|---|
| 2026.09.11 | ₩4,440 | ₩4,440 | ₩4,345 | ₩4,375 | -1.46% | 1.9만 |
|---|
| 2026.09.10 | ₩4,530 | ₩4,600 | ₩4,370 | ₩4,450 | -1.77% | 3.2만 |
|---|
| 2026.09.09 | ₩4,455 | ₩4,555 | ₩4,440 | ₩4,470 | +0.34% | 1.3만 |
|---|
| 2026.09.08 | ₩4,545 | ₩4,575 | ₩4,445 | ₩4,450 | -2.09% | 3만 |
|---|
| 2026.09.07 | ₩4,565 | ₩4,675 | ₩4,515 | ₩4,545 | -0.44% | 2.5만 |
|---|
| 2026.09.04 | ₩4,415 | ₩4,640 | ₩4,415 | ₩4,550 | +3.06% | 5.5만 |
|---|
| 2026.09.03 | ₩4,585 | ₩4,585 | ₩4,355 | ₩4,475 | -2.40% | 3.5만 |
|---|
| 2026.09.02 | ₩4,700 | ₩4,770 | ₩4,500 | ₩4,575 | -2.66% | 4.2만 |
|---|
| 2026.09.01 | ₩4,680 | ₩4,720 | ₩4,570 | ₩4,595 | -1.82% | 1.5만 |
|---|
| 2026.08.31 | ₩4,760 | ₩4,760 | ₩4,550 | ₩4,675 | -1.79% | 2.7만 |
|---|
| 2026.08.28 | ₩4,795 | ₩4,830 | ₩4,730 | ₩4,760 | -0.73% | 1.3만 |
|---|
| 2026.08.27 | ₩4,775 | ₩4,850 | ₩4,705 | ₩4,830 | +1.15% | 1.6만 |
|---|
| 2026.08.26 | ₩4,750 | ₩4,815 | ₩4,675 | ₩4,770 | +0.42% | 1.3만 |
|---|
| 2026.08.25 | ₩4,720 | ₩4,790 | ₩4,520 | ₩4,750 | +0.64% | 2.4만 |
|---|
| 2026.08.24 | ₩4,755 | ₩4,850 | ₩4,650 | ₩4,715 | -0.84% | 1.2만 |
|---|
| 2026.08.21 | ₩5,000 | ₩5,000 | ₩4,720 | ₩4,750 | -5.00% | 2.8만 |
|---|
| 2026.08.20 | ₩5,130 | ₩5,290 | ₩5,000 | ₩5,050 | -1.56% | 2.4만 |
|---|
| 2026.08.19 | ₩5,170 | ₩5,450 | ₩4,960 | ₩5,120 | -0.97% | 3.9만 |
|---|
| 2026.08.18 | ₩5,430 | ₩5,440 | ₩5,080 | ₩5,170 | -4.79% | 4.4만 |
|---|
| 2026.08.14 | ₩5,400 | ₩5,700 | ₩5,270 | ₩5,400 | 0.00% | 4.6만 |
|---|
| 2026.08.13 | ₩5,330 | ₩5,450 | ₩5,220 | ₩5,330 | 0.00% | 2.8만 |
|---|
| 2026.08.12 | ₩5,240 | ₩5,340 | ₩5,160 | ₩5,310 | +1.34% | 2.2만 |
|---|
| 2026.08.11 | ₩5,190 | ₩5,330 | ₩5,000 | ₩5,220 | +0.58% | 3.6만 |
|---|
| 2026.08.10 | ₩4,890 | ₩5,160 | ₩4,870 | ₩5,160 | +5.52% | 5.6만 |
|---|
| 2026.08.07 | ₩4,970 | ₩5,090 | ₩4,815 | ₩4,890 | -1.61% | 2.5만 |
|---|
| 2026.08.06 | ₩5,010 | ₩5,100 | ₩4,810 | ₩4,960 | -1.00% | 5.2만 |
|---|
| 2026.08.05 | ₩4,860 | ₩4,970 | ₩4,700 | ₩4,970 | +2.26% | 3.9만 |
|---|
| 2026.08.04 | ₩4,515 | ₩4,740 | ₩4,485 | ₩4,740 | +4.98% | 5.6만 |
|---|
| 2026.08.03 | ₩4,275 | ₩4,630 | ₩4,100 | ₩4,485 | +4.91% | 7.6만 |
|---|
| 2026.07.31 | ₩3,895 | ₩4,280 | ₩3,895 | ₩4,275 | +9.76% | 5.9만 |
|---|
| 2026.07.30 | ₩3,595 | ₩3,995 | ₩3,595 | ₩3,815 | +6.12% | 4.8만 |
|---|
| 2026.07.29 | ₩4,280 | ₩4,470 | ₩3,500 | ₩3,850 | -10.05% | 10.7만 |
|---|
| 2026.07.28 | ₩4,350 | ₩4,620 | ₩4,125 | ₩4,275 | -1.72% | 3.6만 |
|---|
| 2026.07.27 | ₩4,570 | ₩4,765 | ₩4,505 | ₩4,680 | +2.41% | 2.6만 |
|---|
| 2026.07.24 | ₩4,720 | ₩4,865 | ₩4,410 | ₩4,570 | -3.18% | 4.4만 |
|---|
| 2026.07.23 | ₩5,050 | ₩5,050 | ₩4,550 | ₩4,915 | -2.67% | 6.3만 |
|---|
| 2026.07.22 | ₩4,850 | ₩5,150 | ₩4,600 | ₩4,785 | -1.34% | 11.4만 |
|---|
| 2026.07.21 | ₩4,075 | ₩4,450 | ₩3,900 | ₩4,390 | +7.73% | 4.6만 |
|---|
| 2026.07.20 | ₩4,340 | ₩4,340 | ₩4,000 | ₩4,105 | -5.41% | 2.3만 |
|---|
| 2026.07.16 | ₩4,465 | ₩4,535 | ₩4,240 | ₩4,390 | -1.68% | 2.6만 |
|---|
| 2026.07.15 | ₩4,310 | ₩4,560 | ₩4,310 | ₩4,500 | +4.41% | 3.2만 |
|---|
| 2026.07.14 | ₩4,490 | ₩4,490 | ₩4,045 | ₩4,310 | -4.01% | 4.5만 |
|---|
| 2026.07.13 | ₩4,945 | ₩5,060 | ₩4,440 | ₩4,490 | -9.20% | 4.7만 |
|---|
| 2026.07.10 | ₩4,580 | ₩4,990 | ₩4,580 | ₩4,945 | +7.97% | 2.7만 |
|---|
| 2026.07.09 | ₩4,405 | ₩4,780 | ₩4,405 | ₩4,580 | +3.97% | 4만 |
|---|
| 2026.07.08 | ₩4,845 | ₩4,865 | ₩4,380 | ₩4,590 | -5.26% | 5.4만 |
|---|
| 2026.07.07 | ₩5,100 | ₩5,110 | ₩4,725 | ₩4,845 | -5.00% | 5.6만 |
|---|
| 2026.07.06 | ₩5,020 | ₩5,110 | ₩4,900 | ₩5,110 | +1.79% | 2.9만 |
|---|
| 2026.07.03 | ₩4,940 | ₩5,090 | ₩4,735 | ₩5,060 | +2.43% | 5.8만 |
|---|
| 2026.07.02 | ₩5,240 | ₩5,320 | ₩4,910 | ₩4,970 | -5.15% | 9.7만 |
|---|
| 2026.07.01 | ₩5,370 | ₩5,620 | ₩5,160 | ₩5,320 | -0.93% | 6.6만 |
|---|
| 2026.06.30 | ₩5,600 | ₩5,690 | ₩5,290 | ₩5,370 | -4.11% | 2.9만 |
|---|
| 2026.06.29 | ₩4,790 | ₩5,570 | ₩4,790 | ₩5,500 | +14.82% | 5.8만 |
|---|
| 2026.06.26 | ₩5,050 | ₩5,220 | ₩4,705 | ₩4,785 | -5.25% | 11.5만 |
|---|
| 2026.06.25 | ₩5,540 | ₩5,680 | ₩5,010 | ₩5,220 | -5.78% | 5.3만 |
|---|
| 2026.06.24 | ₩5,200 | ₩5,550 | ₩5,200 | ₩5,490 | +5.58% | 6.1만 |
|---|
| 2026.06.23 | ₩5,710 | ₩5,870 | ₩5,320 | ₩5,320 | -6.83% | 15.1만 |
|---|
| 2026.06.22 | ₩5,880 | ₩6,120 | ₩5,770 | ₩5,870 | -0.17% | 5.2만 |
|---|
| 2026.06.19 | ₩6,370 | ₩6,440 | ₩5,880 | ₩6,040 | -5.18% | 9.2만 |
|---|
| 2026.06.18 | ₩6,890 | ₩6,890 | ₩6,370 | ₩6,370 | -7.55% | 8만 |
|---|
| 2026.06.17 | ₩6,760 | ₩6,900 | ₩6,530 | ₩6,840 | +1.18% | 4.5만 |
|---|
| 2026.06.16 | ₩6,770 | ₩6,960 | ₩6,610 | ₩6,760 | -0.15% | 3.9만 |
|---|
| 2026.06.15 | ₩7,100 | ₩7,190 | ₩6,700 | ₩6,770 | -4.65% | 8만 |
|---|
| 2026.06.12 | ₩6,340 | ₩7,770 | ₩6,340 | ₩6,940 | +9.46% | 12.2만 |
|---|
| 2026.06.11 | ₩6,210 | ₩6,250 | ₩5,990 | ₩6,230 | +0.32% | 6.4만 |
|---|
| 2026.06.10 | ₩6,150 | ₩6,680 | ₩6,080 | ₩6,260 | +1.79% | 10만 |
|---|
| 2026.06.09 | ₩6,020 | ₩6,700 | ₩6,020 | ₩6,420 | +6.64% | 10.3만 |
|---|
| 2026.06.08 | ₩6,450 | ₩6,690 | ₩6,210 | ₩6,290 | -2.48% | 12만 |
|---|
| 2026.06.05 | ₩7,070 | ₩7,400 | ₩6,800 | ₩7,010 | -0.85% | 7.5만 |
|---|
| 2026.06.04 | ₩7,520 | ₩7,780 | ₩7,280 | ₩7,410 | -1.46% | 9.8만 |
|---|
| 2026.06.02 | ₩7,860 | ₩8,100 | ₩7,100 | ₩7,520 | -4.33% | 13.8만 |
|---|
| 2026.06.01 | ₩8,070 | ₩8,420 | ₩7,700 | ₩7,850 | -2.73% | 17.2만 |
|---|
| 2026.05.29 | ₩8,430 | ₩8,570 | ₩7,750 | ₩8,000 | -5.10% | 11.7만 |
|---|
| 2026.05.28 | ₩8,920 | ₩9,180 | ₩8,060 | ₩8,390 | -5.94% | 12.9만 |
|---|
| 2026.05.27 | ₩9,520 | ₩9,720 | ₩8,820 | ₩8,890 | -6.62% | 15.9만 |
|---|
| 2026.05.26 | ₩9,720 | ₩10,030 | ₩9,600 | ₩9,720 | 0.00% | 11.3만 |
|---|
| 2026.05.22 | ₩9,530 | ₩9,670 | ₩9,300 | ₩9,600 | +0.73% | 7.5만 |
|---|
| 2026.05.21 | ₩9,050 | ₩9,610 | ₩8,990 | ₩9,520 | +5.19% | 10.3만 |
|---|
| 2026.05.20 | ₩9,120 | ₩9,120 | ₩8,510 | ₩8,750 | -4.06% | 10.5만 |
|---|
| 2026.05.19 | ₩9,750 | ₩9,750 | ₩9,010 | ₩9,050 | -7.18% | 14.5만 |
|---|
| 2026.05.18 | ₩10,020 | ₩10,110 | ₩9,100 | ₩9,800 | -2.20% | 17.2만 |
|---|
| 2026.05.15 | ₩10,340 | ₩11,020 | ₩9,710 | ₩10,120 | -2.13% | 37만 |
|---|
| 2026.05.14 | ₩11,310 | ₩11,490 | ₩10,230 | ₩10,490 | -7.25% | 23.3만 |
|---|
| 2026.05.13 | ₩10,800 | ₩11,850 | ₩10,510 | ₩11,150 | +3.24% | 41.1만 |
|---|
| 2026.05.12 | ₩11,760 | ₩11,980 | ₩10,500 | ₩10,840 | -7.82% | 60.3만 |
|---|
| 2026.05.11 | ₩11,230 | ₩11,950 | ₩10,760 | ₩11,400 | +1.51% | 60.8만 |
|---|
| 2026.05.08 | ₩10,710 | ₩11,590 | ₩10,710 | ₩11,080 | +3.45% | 80.5만 |
|---|
| 2026.05.07 | ₩10,280 | ₩10,980 | ₩10,110 | ₩10,400 | +1.17% | 19.2만 |
|---|
| 2026.05.06 | ₩10,670 | ₩10,680 | ₩10,230 | ₩10,270 | -3.75% | 11.4만 |
|---|
| 2026.05.04 | ₩10,620 | ₩10,950 | ₩10,510 | ₩10,660 | +0.38% | 11.9만 |
|---|
| 2026.04.30 | ₩10,940 | ₩11,100 | ₩10,340 | ₩10,520 | -3.84% | 14.7만 |
|---|
| 2026.04.29 | ₩10,680 | ₩10,690 | ₩10,410 | ₩10,530 | -1.40% | 6만 |
|---|
| 2026.04.28 | ₩10,910 | ₩10,980 | ₩10,660 | ₩10,670 | -2.20% | 11.3만 |
|---|
| 2026.04.27 | ₩10,860 | ₩11,160 | ₩10,640 | ₩10,870 | +0.09% | 25.9만 |
|---|
| 2026.04.24 | ₩10,150 | ₩10,740 | ₩10,080 | ₩10,500 | +3.45% | 13만 |
|---|
| 2026.04.23 | ₩10,520 | ₩10,590 | ₩9,990 | ₩10,150 | -3.52% | 9.4만 |
|---|
| 2026.04.22 | ₩10,510 | ₩10,590 | ₩10,220 | ₩10,380 | -1.24% | 5.4만 |
|---|
| 2026.04.21 | ₩10,410 | ₩10,550 | ₩10,350 | ₩10,500 | +0.86% | 5.3만 |
|---|
| 2026.04.20 | ₩10,400 | ₩10,610 | ₩10,200 | ₩10,470 | +0.67% | 7.1만 |
|---|
| 2026.04.17 | ₩10,620 | ₩10,660 | ₩10,250 | ₩10,430 | -1.79% | 7만 |
|---|
| 2026.04.16 | ₩10,330 | ₩10,630 | ₩10,310 | ₩10,370 | +0.39% | 8.5만 |
|---|
| 2026.04.15 | ₩10,270 | ₩10,380 | ₩10,150 | ₩10,300 | +0.29% | 7만 |
|---|
| 2026.04.14 | ₩9,880 | ₩10,260 | ₩9,880 | ₩10,140 | +2.63% | 7.8만 |
|---|
| 2026.04.13 | ₩9,710 | ₩9,890 | ₩9,630 | ₩9,780 | +0.72% | 3.8만 |
|---|
| 2026.04.10 | ₩10,090 | ₩10,120 | ₩9,840 | ₩10,090 | 0.00% | 3.7만 |
|---|
| 2026.04.09 | ₩10,170 | ₩10,170 | ₩9,770 | ₩9,840 | -3.24% | 4.5만 |
|---|
| 2026.04.08 | ₩9,580 | ₩10,140 | ₩9,500 | ₩10,110 | +5.53% | 12.6만 |
|---|
| 2026.04.07 | ₩9,190 | ₩9,480 | ₩9,070 | ₩9,220 | +0.33% | 4.1만 |
|---|
| 2026.04.06 | ₩9,330 | ₩9,440 | ₩9,100 | ₩9,160 | -1.82% | 3.1만 |
|---|
| 2026.04.03 | ₩9,390 | ₩9,580 | ₩9,050 | ₩9,330 | -0.64% | 4.7만 |
|---|
| 2026.04.02 | ₩10,260 | ₩10,300 | ₩9,100 | ₩9,200 | -10.33% | 12.2만 |
|---|
| 2026.04.01 | ₩9,440 | ₩9,870 | ₩9,440 | ₩9,870 | +4.56% | 6.9만 |
|---|
| 2026.03.31 | ₩9,350 | ₩9,650 | ₩9,120 | ₩9,170 | -1.93% | 5.3만 |
|---|
| 2026.03.30 | ₩9,660 | ₩9,660 | ₩9,200 | ₩9,440 | -2.28% | 3.9만 |
|---|
| 2026.03.27 | ₩9,430 | ₩9,850 | ₩9,200 | ₩9,790 | +3.82% | 5만 |
|---|
| 2026.03.26 | ₩10,070 | ₩10,140 | ₩9,670 | ₩9,730 | -3.38% | 4.2만 |
|---|
| 2026.03.25 | ₩9,770 | ₩10,130 | ₩9,770 | ₩10,060 | +2.97% | 6.8만 |
|---|
| 2026.03.24 | ₩9,950 | ₩9,960 | ₩9,510 | ₩9,810 | -1.41% | 6.4만 |
|---|
| 2026.03.23 | ₩10,000 | ₩10,150 | ₩9,440 | ₩9,600 | -4.00% | 13.2만 |
|---|
| 2026.03.20 | ₩10,200 | ₩10,390 | ₩10,050 | ₩10,190 | -0.10% | 6만 |
|---|
| 2026.03.19 | ₩10,250 | ₩10,280 | ₩10,045 | ₩10,080 | -1.66% | 6.7만 |
|---|
| 2026.03.18 | ₩10,440 | ₩10,690 | ₩10,400 | ₩10,430 | -0.10% | 7.5만 |
|---|
| 2026.03.17 | ₩10,400 | ₩10,660 | ₩10,350 | ₩10,350 | -0.48% | 8.3만 |
|---|
| 2026.03.16 | ₩10,400 | ₩10,480 | ₩10,020 | ₩10,340 | -0.58% | 4.5만 |
|---|
| 2026.03.13 | ₩10,160 | ₩10,500 | ₩9,980 | ₩10,370 | +2.07% | 6.4만 |
|---|
| 2026.03.12 | ₩10,600 | ₩10,830 | ₩10,260 | ₩10,360 | -2.26% | 7만 |
|---|
| 2026.03.11 | ₩11,000 | ₩11,230 | ₩10,400 | ₩10,590 | -3.73% | 16.6만 |
|---|
| 2026.03.10 | ₩10,740 | ₩10,920 | ₩10,540 | ₩10,800 | +0.56% | 10.1만 |
|---|
| 2026.03.09 | ₩10,600 | ₩10,660 | ₩9,850 | ₩10,170 | -4.06% | 12만 |
|---|
| 2026.03.06 | ₩10,650 | ₩11,280 | ₩10,300 | ₩10,930 | +2.63% | 9.5만 |
|---|
| 2026.03.05 | ₩9,760 | ₩10,910 | ₩9,650 | ₩10,550 | +8.09% | 23.8만 |
|---|
| 2026.03.04 | ₩10,970 | ₩11,090 | ₩9,000 | ₩9,110 | -16.96% | 46.9만 |
|---|
| 2026.03.03 | ₩12,110 | ₩12,270 | ₩11,250 | ₩11,250 | -7.10% | 29만 |
|---|
| 2026.02.27 | ₩12,010 | ₩12,630 | ₩11,720 | ₩12,300 | +2.41% | 25.1만 |
|---|
| 2026.02.26 | ₩12,600 | ₩12,650 | ₩12,095 | ₩12,110 | -3.89% | 20.8만 |
|---|
| 2026.02.25 | ₩12,450 | ₩12,850 | ₩12,320 | ₩12,590 | +1.12% | 27.9만 |
|---|
| 2026.02.24 | ₩11,700 | ₩12,570 | ₩11,700 | ₩12,280 | +4.96% | 24.1만 |
|---|
| 2026.02.23 | ₩11,840 | ₩12,290 | ₩11,770 | ₩11,970 | +1.10% | 17.7만 |
|---|
| 2026.02.20 | ₩12,140 | ₩12,270 | ₩11,750 | ₩11,750 | -3.21% | 14.4만 |
|---|
| 2026.02.19 | ₩12,070 | ₩12,190 | ₩11,630 | ₩12,020 | -0.41% | 16.3만 |
|---|
| 2026.02.13 | ₩12,270 | ₩12,270 | ₩11,900 | ₩11,960 | -2.53% | 15.3만 |
|---|
| 2026.02.12 | ₩12,550 | ₩12,800 | ₩12,240 | ₩12,300 | -1.99% | 17.6만 |
|---|
| 2026.02.11 | ₩12,640 | ₩12,720 | ₩12,230 | ₩12,520 | -0.95% | 13.3만 |
|---|
| 2026.02.10 | ₩13,020 | ₩13,240 | ₩12,380 | ₩12,640 | -2.92% | 18.5만 |
|---|
| 2026.02.09 | ₩12,320 | ₩12,990 | ₩12,320 | ₩12,660 | +2.76% | 23만 |
|---|
| 2026.02.06 | ₩12,310 | ₩12,530 | ₩11,700 | ₩12,150 | -1.30% | 22.6만 |
|---|
| 2026.02.05 | ₩13,340 | ₩13,340 | ₩12,650 | ₩12,720 | -4.65% | 21.3만 |
|---|
| 2026.02.04 | ₩13,570 | ₩13,700 | ₩13,130 | ₩13,340 | -1.69% | 21.6만 |
|---|
| 2026.02.03 | ₩13,100 | ₩13,800 | ₩12,940 | ₩13,520 | +3.21% | 28.8만 |
|---|
| 2026.02.02 | ₩13,300 | ₩13,790 | ₩12,740 | ₩12,780 | -3.91% | 40.8만 |
|---|
| 2026.01.30 | ₩14,340 | ₩14,550 | ₩13,600 | ₩13,610 | -5.09% | 56만 |
|---|
| 2026.01.29 | ₩14,440 | ₩14,490 | ₩13,700 | ₩14,280 | -1.11% | 62.2만 |
|---|
| 2026.01.28 | ₩14,300 | ₩15,200 | ₩14,200 | ₩14,390 | +0.63% | 99.7만 |
|---|
| 2026.01.27 | ₩14,750 | ₩14,900 | ₩14,120 | ₩14,240 | -3.46% | 60.8만 |
|---|
| 2026.01.26 | ₩14,080 | ₩15,490 | ₩13,700 | ₩14,980 | +6.39% | 146.8만 |
|---|
| 2026.01.23 | ₩14,730 | ₩15,370 | ₩14,000 | ₩14,090 | -4.34% | 98만 |
|---|
| 2026.01.22 | ₩16,020 | ₩16,620 | ₩14,500 | ₩14,630 | -8.68% | 192.3만 |
|---|
| 2026.01.21 | ₩13,860 | ₩17,300 | ₩13,780 | ₩15,570 | +12.34% | 560.3만 |
|---|
| 2026.01.20 | ₩15,560 | ₩16,030 | ₩14,160 | ₩14,500 | -6.81% | 159.8만 |
|---|
| 2026.01.19 | ₩14,050 | ₩16,230 | ₩14,050 | ₩15,030 | +6.98% | 368.4만 |
|---|
| 2026.01.16 | ₩15,300 | ₩15,600 | ₩13,810 | ₩13,860 | -9.41% | 188.4만 |
|---|
| 2026.01.15 | ₩14,590 | ₩15,190 | ₩14,320 | ₩15,030 | +3.02% | 204.4만 |
|---|
| 2026.01.14 | ₩14,020 | ₩16,300 | ₩13,700 | ₩14,760 | +5.28% | 693.8만 |
|---|
| 2026.01.13 | ₩13,740 | ₩14,490 | ₩13,400 | ₩13,830 | +0.66% | 245.5만 |
|---|
| 2026.01.12 | ₩13,370 | ₩14,130 | ₩13,120 | ₩13,530 | +1.20% | 164.9만 |
|---|
| 2026.01.09 | ₩12,060 | ₩14,640 | ₩11,630 | ₩13,100 | +8.62% | 509.3만 |
|---|
| 2026.01.08 | ₩12,840 | ₩13,080 | ₩11,940 | ₩11,990 | -6.62% | 52만 |
|---|
| 2026.01.07 | ₩12,150 | ₩13,280 | ₩11,800 | ₩12,590 | +3.62% | 156.8만 |
|---|
| 2026.01.06 | ₩13,150 | ₩13,500 | ₩12,050 | ₩12,130 | -7.76% | 90.4만 |
|---|
| 2026.01.05 | ₩13,300 | ₩13,310 | ₩12,580 | ₩12,850 | -3.38% | 77.1만 |
|---|
| 2026.01.02 | ₩13,990 | ₩14,200 | ₩13,270 | ₩13,300 | -4.93% | 90만 |
|---|
| 2025.12.30 | ₩14,390 | ₩14,680 | ₩13,630 | ₩13,680 | -4.93% | 102.5만 |
|---|
| 2025.12.29 | ₩13,510 | ₩15,860 | ₩13,170 | ₩14,590 | +7.99% | 781.8만 |
|---|
| 2025.12.26 | ₩13,300 | ₩15,160 | ₩13,100 | ₩13,510 | +1.58% | 385.3만 |
|---|
| 2025.12.24 | ₩12,830 | ₩15,520 | ₩12,500 | ₩13,830 | +7.79% | 1312.8만 |
|---|
| 2025.12.23 | ₩12,710 | ₩13,430 | ₩12,310 | ₩12,470 | -1.89% | 98.9만 |
|---|
| 2025.12.22 | ₩12,480 | ₩13,090 | ₩12,250 | ₩12,500 | +0.16% | 110.2만 |
|---|
| 2025.12.19 | ₩11,870 | ₩12,430 | ₩11,360 | ₩12,430 | +4.72% | 69.2만 |
|---|
| 2025.12.18 | ₩11,150 | ₩12,130 | ₩11,150 | ₩11,810 | +5.92% | 58.3만 |
|---|
| 2025.12.17 | ₩12,060 | ₩12,250 | ₩11,320 | ₩11,490 | -4.73% | 49.5만 |
|---|
| 2025.12.16 | ₩12,900 | ₩12,900 | ₩12,010 | ₩12,010 | -6.90% | 62.5만 |
|---|
| 2025.12.15 | ₩13,050 | ₩13,740 | ₩12,810 | ₩12,920 | -1.00% | 158.2만 |
|---|
| 2025.12.12 | ₩12,550 | ₩13,350 | ₩12,350 | ₩13,320 | +6.14% | 151.3만 |
|---|
| 2025.12.11 | ₩12,520 | ₩12,880 | ₩12,250 | ₩12,510 | -0.08% | 113.1만 |
|---|
| 2025.12.10 | ₩13,100 | ₩13,300 | ₩12,350 | ₩12,520 | -4.43% | 107.6만 |
|---|
| 2025.12.09 | ₩13,010 | ₩13,170 | ₩12,550 | ₩13,100 | +0.69% | 169.1만 |
|---|
| 2025.12.08 | ₩11,300 | ₩14,240 | ₩11,300 | ₩13,600 | +20.35% | 1074.5만 |
|---|
| 2025.12.05 | ₩11,480 | ₩11,800 | ₩10,800 | ₩10,960 | -4.53% | 90.7만 |
|---|
| 2025.12.04 | ₩11,210 | ₩11,990 | ₩10,960 | ₩11,380 | +1.52% | 234.7만 |
|---|
| 2025.12.03 | ₩11,210 | ₩11,340 | ₩10,780 | ₩10,900 | -2.77% | 63.1만 |
|---|
| 2025.12.02 | ₩11,190 | ₩11,220 | ₩10,200 | ₩11,200 | +0.09% | 84.4만 |
|---|
| 2025.12.01 | ₩10,480 | ₩12,110 | ₩10,180 | ₩11,120 | +6.11% | 424.7만 |
|---|
| 2025.11.28 | ₩9,290 | ₩10,600 | ₩9,290 | ₩10,390 | +11.84% | 197.6만 |
|---|
| 2025.11.27 | ₩9,000 | ₩9,300 | ₩8,800 | ₩9,100 | +1.11% | 19.1만 |
|---|
| 2025.11.26 | ₩8,880 | ₩9,000 | ₩8,750 | ₩9,000 | +1.35% | 10.7만 |
|---|
| 2025.11.25 | ₩9,240 | ₩9,380 | ₩8,880 | ₩8,880 | -3.90% | 16.1만 |
|---|
| 2025.11.24 | ₩9,180 | ₩9,400 | ₩9,030 | ₩9,240 | +0.65% | 22.8만 |
|---|
| 2025.11.21 | ₩8,560 | ₩9,510 | ₩8,500 | ₩9,150 | +6.89% | 54만 |
|---|
| 2025.11.20 | ₩9,000 | ₩9,100 | ₩8,800 | ₩8,850 | -1.67% | 17.2만 |
|---|
| 2025.11.19 | ₩9,010 | ₩9,910 | ₩8,600 | ₩8,800 | -2.33% | 122.2만 |
|---|
| 2025.11.18 | ₩8,990 | ₩8,990 | ₩8,400 | ₩8,450 | -6.01% | 14.3만 |
|---|
| 2025.11.17 | ₩9,100 | ₩9,670 | ₩8,900 | ₩9,010 | -0.99% | 29.9만 |
|---|
| 2025.11.14 | ₩9,210 | ₩9,240 | ₩8,700 | ₩8,730 | -5.21% | 21.1만 |
|---|
| 2025.11.13 | ₩9,340 | ₩9,440 | ₩9,000 | ₩9,310 | -0.32% | 18만 |
|---|
| 2025.11.12 | ₩9,340 | ₩9,450 | ₩9,170 | ₩9,340 | 0.00% | 10.7만 |
|---|
| 2025.11.11 | ₩9,740 | ₩9,830 | ₩9,135 | ₩9,340 | -4.11% | 20.8만 |
|---|
| 2025.11.10 | ₩9,570 | ₩9,750 | ₩9,250 | ₩9,610 | +0.42% | 20.6만 |
|---|
| 2025.11.07 | ₩9,390 | ₩9,880 | ₩9,320 | ₩9,480 | +0.96% | 30.3만 |
|---|
| 2025.11.06 | ₩10,440 | ₩10,570 | ₩9,660 | ₩9,820 | -5.94% | 43.8만 |
|---|
| 2025.11.05 | ₩10,650 | ₩10,660 | ₩9,850 | ₩10,390 | -2.44% | 63만 |
|---|
| 2025.11.04 | ₩11,290 | ₩11,450 | ₩10,650 | ₩11,010 | -2.48% | 92.5만 |
|---|
| 2025.11.03 | ₩11,110 | ₩11,980 | ₩10,980 | ₩11,510 | +3.60% | 356.4만 |
|---|
| 2025.10.31 | ₩10,100 | ₩12,160 | ₩9,570 | ₩10,980 | +8.71% | 1333.1만 |
|---|
| 2025.10.30 | ₩9,260 | ₩9,920 | ₩9,160 | ₩9,650 | +4.21% | 50.3만 |
|---|
| 2025.10.29 | ₩9,120 | ₩9,450 | ₩9,090 | ₩9,250 | +1.43% | 16.9만 |
|---|
| 2025.10.28 | ₩9,370 | ₩9,450 | ₩9,100 | ₩9,100 | -2.88% | 14.7만 |
|---|
| 2025.10.27 | ₩9,370 | ₩9,490 | ₩9,150 | ₩9,360 | -0.11% | 15.7만 |
|---|
| 2025.10.24 | ₩9,430 | ₩9,790 | ₩9,350 | ₩9,350 | -0.85% | 19.2만 |
|---|
| 2025.10.23 | ₩9,540 | ₩9,710 | ₩9,310 | ₩9,350 | -1.99% | 17.7만 |
|---|
| 2025.10.22 | ₩9,820 | ₩9,890 | ₩9,450 | ₩9,640 | -1.83% | 23.2만 |
|---|
| 2025.10.21 | ₩10,240 | ₩10,300 | ₩9,640 | ₩9,770 | -4.59% | 54만 |
|---|
| 2025.10.20 | ₩9,730 | ₩10,350 | ₩9,580 | ₩10,090 | +3.70% | 130.7만 |
|---|
| 2025.10.17 | ₩9,450 | ₩9,860 | ₩9,110 | ₩9,730 | +2.96% | 46.2만 |
|---|
| 2025.10.16 | ₩10,060 | ₩10,080 | ₩9,430 | ₩9,720 | -3.38% | 50.3만 |
|---|
| 2025.10.15 | ₩9,290 | ₩10,210 | ₩9,200 | ₩9,880 | +6.35% | 147.5만 |
|---|
| 2025.10.14 | ₩9,340 | ₩10,040 | ₩8,890 | ₩9,110 | -2.46% | 88.9만 |
|---|
| 2025.10.13 | ₩9,250 | ₩9,580 | ₩9,090 | ₩9,290 | +0.43% | 28만 |
|---|
| 2025.10.10 | ₩8,990 | ₩9,540 | ₩8,660 | ₩9,480 | +5.45% | 45.6만 |
|---|