시장 데이터를 불러오는 중
전체 종목
에스와이스틸텍 과거 주가
365330.KQ · KOSDAQ
주요 제품·사업: 데크플레이트
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
365330.KQ · KOSDAQ
주요 제품·사업: 데크플레이트
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,656 | ₩1,664 | ₩1,550 | ₩1,564 | -5.56% | 42.7만 |
| 2026.10.07 | ₩1,682 | ₩1,718 | ₩1,640 | ₩1,640 | -2.50% | 37.3만 |
| 2026.10.06 | ₩1,634 | ₩1,692 | ₩1,634 | ₩1,656 | +1.35% | 35.9만 |
| 2026.10.02 | ₩1,673 | ₩1,684 | ₩1,633 | ₩1,633 | -2.39% | 44만 |
| 2026.10.01 | ₩1,624 | ₩1,920 | ₩1,618 | ₩1,696 | +4.43% | 357.5만 |
| 2026.09.30 | ₩1,547 | ₩1,609 | ₩1,547 | ₩1,565 | +1.16% | 21.4만 |
| 2026.09.29 | ₩1,551 | ₩1,585 | ₩1,520 | ₩1,533 | -1.16% | 16.1만 |
| 2026.09.28 | ₩1,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,544 |
| ₩1,574 |
| -1.07% |
| 18만 |
| 2026.09.23 | ₩1,614 | ₩1,630 | ₩1,568 | ₩1,593 | -1.30% | 25.4만 |
|---|
| 2026.09.22 | ₩1,556 | ₩1,615 | ₩1,556 | ₩1,588 | +2.06% | 34.9만 |
|---|
| 2026.09.21 | ₩1,577 | ₩1,591 | ₩1,539 | ₩1,542 | -2.22% | 16.7만 |
|---|
| 2026.09.18 | ₩1,547 | ₩1,583 | ₩1,547 | ₩1,576 | +1.87% | 17.4만 |
|---|
| 2026.09.17 | ₩1,543 | ₩1,569 | ₩1,522 | ₩1,560 | +1.10% | 22.7만 |
|---|
| 2026.09.16 | ₩1,535 | ₩1,568 | ₩1,510 | ₩1,511 | -1.56% | 15.2만 |
|---|
| 2026.09.15 | ₩1,528 | ₩1,590 | ₩1,528 | ₩1,553 | +1.64% | 13.7만 |
|---|
| 2026.09.14 | ₩1,582 | ₩1,615 | ₩1,543 | ₩1,553 | -1.83% | 24.6만 |
|---|
| 2026.09.11 | ₩1,621 | ₩1,639 | ₩1,596 | ₩1,618 | -0.19% | 26.1만 |
|---|
| 2026.09.10 | ₩1,606 | ₩1,680 | ₩1,575 | ₩1,661 | +3.42% | 44.5만 |
|---|
| 2026.09.09 | ₩1,633 | ₩1,657 | ₩1,615 | ₩1,630 | -0.18% | 31.2만 |
|---|
| 2026.09.08 | ₩1,574 | ₩1,707 | ₩1,572 | ₩1,632 | +3.68% | 94.1만 |
|---|
| 2026.09.07 | ₩1,524 | ₩1,621 | ₩1,511 | ₩1,574 | +3.28% | 51.3만 |
|---|
| 2026.09.04 | ₩1,509 | ₩1,526 | ₩1,477 | ₩1,509 | 0.00% | 28.5만 |
|---|
| 2026.09.03 | ₩1,479 | ₩1,552 | ₩1,447 | ₩1,495 | +1.08% | 51만 |
|---|
| 2026.09.02 | ₩1,471 | ₩1,507 | ₩1,451 | ₩1,454 | -1.16% | 22.1만 |
|---|
| 2026.09.01 | ₩1,559 | ₩1,559 | ₩1,482 | ₩1,507 | -3.34% | 32.6만 |
|---|
| 2026.08.31 | ₩1,569 | ₩1,569 | ₩1,510 | ₩1,560 | -0.57% | 28.4만 |
|---|
| 2026.08.28 | ₩1,625 | ₩1,644 | ₩1,565 | ₩1,591 | -2.09% | 21.8만 |
|---|
| 2026.08.27 | ₩1,577 | ₩1,665 | ₩1,562 | ₩1,625 | +3.04% | 63.3만 |
|---|
| 2026.08.26 | ₩1,587 | ₩1,745 | ₩1,535 | ₩1,620 | +2.08% | 261.6만 |
|---|
| 2026.08.25 | ₩1,418 | ₩1,500 | ₩1,374 | ₩1,500 | +5.78% | 24만 |
|---|
| 2026.08.24 | ₩1,439 | ₩1,482 | ₩1,427 | ₩1,433 | -0.42% | 22.7만 |
|---|
| 2026.08.21 | ₩1,510 | ₩1,510 | ₩1,443 | ₩1,452 | -3.84% | 25.1만 |
|---|
| 2026.08.20 | ₩1,501 | ₩1,570 | ₩1,501 | ₩1,522 | +1.40% | 43.1만 |
|---|
| 2026.08.19 | ₩1,535 | ₩1,535 | ₩1,480 | ₩1,487 | -3.13% | 21.9만 |
|---|
| 2026.08.18 | ₩1,558 | ₩1,566 | ₩1,517 | ₩1,541 | -1.09% | 40.8만 |
|---|
| 2026.08.14 | ₩1,576 | ₩1,593 | ₩1,530 | ₩1,555 | -1.33% | 30.5만 |
|---|
| 2026.08.13 | ₩1,530 | ₩1,571 | ₩1,509 | ₩1,563 | +2.16% | 42.2만 |
|---|
| 2026.08.12 | ₩1,530 | ₩1,542 | ₩1,500 | ₩1,527 | -0.20% | 21.5만 |
|---|
| 2026.08.11 | ₩1,491 | ₩1,555 | ₩1,460 | ₩1,530 | +2.62% | 36.9만 |
|---|
| 2026.08.10 | ₩1,414 | ₩1,524 | ₩1,414 | ₩1,512 | +6.93% | 43.9만 |
|---|
| 2026.08.07 | ₩1,427 | ₩1,455 | ₩1,380 | ₩1,406 | -1.47% | 26.1만 |
|---|
| 2026.08.06 | ₩1,446 | ₩1,473 | ₩1,400 | ₩1,410 | -2.49% | 35.7만 |
|---|
| 2026.08.05 | ₩1,415 | ₩1,472 | ₩1,413 | ₩1,442 | +1.91% | 41.4만 |
|---|
| 2026.08.04 | ₩1,317 | ₩1,395 | ₩1,317 | ₩1,385 | +5.16% | 32만 |
|---|
| 2026.08.03 | ₩1,289 | ₩1,355 | ₩1,271 | ₩1,317 | +2.17% | 39.6만 |
|---|
| 2026.07.31 | ₩1,204 | ₩1,289 | ₩1,162 | ₩1,289 | +7.06% | 62.6만 |
|---|
| 2026.07.30 | ₩1,110 | ₩1,232 | ₩1,110 | ₩1,179 | +6.22% | 69.6만 |
|---|
| 2026.07.29 | ₩1,312 | ₩1,337 | ₩1,110 | ₩1,196 | -8.84% | 99.6만 |
|---|
| 2026.07.28 | ₩1,383 | ₩1,389 | ₩1,301 | ₩1,312 | -5.13% | 65.1만 |
|---|
| 2026.07.27 | ₩1,464 | ₩1,486 | ₩1,372 | ₩1,425 | -2.66% | 25.4만 |
|---|
| 2026.07.24 | ₩1,468 | ₩1,491 | ₩1,424 | ₩1,425 | -2.93% | 36.8만 |
|---|
| 2026.07.23 | ₩1,425 | ₩1,488 | ₩1,416 | ₩1,488 | +4.42% | 23.4만 |
|---|
| 2026.07.22 | ₩1,439 | ₩1,486 | ₩1,405 | ₩1,410 | -2.02% | 24.2만 |
|---|
| 2026.07.21 | ₩1,406 | ₩1,435 | ₩1,372 | ₩1,420 | +1.00% | 36.3만 |
|---|
| 2026.07.20 | ₩1,498 | ₩1,501 | ₩1,415 | ₩1,420 | -5.21% | 27.3만 |
|---|
| 2026.07.16 | ₩1,553 | ₩1,599 | ₩1,497 | ₩1,501 | -3.35% | 34.6만 |
|---|
| 2026.07.15 | ₩1,516 | ₩1,615 | ₩1,516 | ₩1,579 | +4.16% | 31.4만 |
|---|
| 2026.07.14 | ₩1,563 | ₩1,598 | ₩1,452 | ₩1,502 | -3.90% | 78.6만 |
|---|
| 2026.07.13 | ₩1,819 | ₩1,819 | ₩1,601 | ₩1,601 | -11.98% | 103.3만 |
|---|
| 2026.07.10 | ₩1,781 | ₩1,875 | ₩1,781 | ₩1,819 | +2.13% | 64.5만 |
|---|
| 2026.07.09 | ₩1,793 | ₩1,858 | ₩1,675 | ₩1,781 | -0.67% | 120.8만 |
|---|
| 2026.07.08 | ₩1,994 | ₩2,165 | ₩1,782 | ₩1,799 | -9.78% | 426.6만 |
|---|
| 2026.07.07 | ₩1,810 | ₩2,285 | ₩1,797 | ₩2,070 | +14.36% | 1805만 |
|---|
| 2026.07.06 | ₩1,782 | ₩1,839 | ₩1,765 | ₩1,808 | +1.46% | 28.5만 |
|---|
| 2026.07.03 | ₩1,819 | ₩1,819 | ₩1,685 | ₩1,789 | -1.65% | 39.8만 |
|---|
| 2026.07.02 | ₩1,815 | ₩1,829 | ₩1,743 | ₩1,799 | -0.88% | 59.8만 |
|---|
| 2026.07.01 | ₩1,801 | ₩1,956 | ₩1,785 | ₩1,840 | +2.17% | 55.6만 |
|---|
| 2026.06.30 | ₩1,850 | ₩1,865 | ₩1,790 | ₩1,797 | -2.86% | 25.9만 |
|---|
| 2026.06.29 | ₩1,565 | ₩1,868 | ₩1,565 | ₩1,849 | +18.15% | 67만 |
|---|
| 2026.06.26 | ₩1,736 | ₩1,773 | ₩1,563 | ₩1,647 | -5.13% | 90.4만 |
|---|
| 2026.06.25 | ₩1,822 | ₩1,860 | ₩1,750 | ₩1,773 | -2.69% | 43.9만 |
|---|
| 2026.06.24 | ₩1,801 | ₩1,868 | ₩1,785 | ₩1,822 | +1.17% | 53.5만 |
|---|
| 2026.06.23 | ₩1,956 | ₩1,988 | ₩1,826 | ₩1,836 | -6.13% | 75.5만 |
|---|
| 2026.06.22 | ₩1,981 | ₩2,055 | ₩1,927 | ₩1,985 | +0.20% | 79.2만 |
|---|
| 2026.06.19 | ₩2,220 | ₩2,260 | ₩2,020 | ₩2,065 | -6.98% | 80.1만 |
|---|
| 2026.06.18 | ₩2,450 | ₩2,455 | ₩2,250 | ₩2,265 | -7.55% | 57.4만 |
|---|
| 2026.06.17 | ₩2,420 | ₩2,565 | ₩2,385 | ₩2,470 | +2.07% | 97.6만 |
|---|
| 2026.06.16 | ₩2,325 | ₩2,490 | ₩2,260 | ₩2,355 | +1.29% | 73.4만 |
|---|
| 2026.06.15 | ₩2,520 | ₩2,520 | ₩2,315 | ₩2,345 | -6.94% | 83.7만 |
|---|
| 2026.06.12 | ₩2,300 | ₩2,395 | ₩2,215 | ₩2,300 | 0.00% | 63.4만 |
|---|
| 2026.06.11 | ₩2,045 | ₩2,095 | ₩2,005 | ₩2,085 | +1.96% | 36.7만 |
|---|
| 2026.06.10 | ₩2,135 | ₩2,205 | ₩2,055 | ₩2,130 | -0.23% | 294 |
|---|
| 2026.06.09 | ₩2,070 | ₩2,230 | ₩2,070 | ₩2,175 | +5.07% | 48.8만 |
|---|
| 2026.06.08 | ₩2,165 | ₩2,280 | ₩2,080 | ₩2,090 | -3.46% | 52.5만 |
|---|
| 2026.06.05 | ₩2,300 | ₩2,410 | ₩2,250 | ₩2,365 | +2.83% | 35.9만 |
|---|
| 2026.06.04 | ₩2,360 | ₩2,465 | ₩2,345 | ₩2,365 | +0.21% | 44.8만 |
|---|
| 2026.06.02 | ₩2,325 | ₩2,430 | ₩2,250 | ₩2,395 | +3.01% | 62.8만 |
|---|
| 2026.06.01 | ₩2,550 | ₩2,550 | ₩2,375 | ₩2,400 | -5.88% | 110.4만 |
|---|
| 2026.05.29 | ₩2,775 | ₩2,845 | ₩2,535 | ₩2,625 | -5.41% | 89.6만 |
|---|
| 2026.05.28 | ₩2,855 | ₩2,875 | ₩2,650 | ₩2,740 | -4.03% | 53.5만 |
|---|
| 2026.05.27 | ₩3,000 | ₩3,000 | ₩2,845 | ₩2,885 | -3.83% | 57만 |
|---|
| 2026.05.26 | ₩3,095 | ₩3,130 | ₩3,005 | ₩3,015 | -2.58% | 40만 |
|---|
| 2026.05.22 | ₩2,950 | ₩3,050 | ₩2,950 | ₩3,010 | +2.03% | 37.4만 |
|---|
| 2026.05.21 | ₩2,920 | ₩3,020 | ₩2,900 | ₩2,915 | -0.17% | 48.5만 |
|---|
| 2026.05.20 | ₩2,950 | ₩3,000 | ₩2,780 | ₩2,810 | -4.75% | 80.2만 |
|---|
| 2026.05.19 | ₩3,045 | ₩3,155 | ₩2,965 | ₩3,000 | -1.48% | 52.3만 |
|---|
| 2026.05.18 | ₩3,200 | ₩3,200 | ₩3,030 | ₩3,120 | -2.50% | 64.5만 |
|---|
| 2026.05.15 | ₩3,470 | ₩3,495 | ₩3,230 | ₩3,270 | -5.76% | 71.2만 |
|---|
| 2026.05.14 | ₩3,485 | ₩3,540 | ₩3,365 | ₩3,440 | -1.29% | 67.3만 |
|---|
| 2026.05.13 | ₩3,310 | ₩3,430 | ₩3,305 | ₩3,355 | +1.36% | 338.3만 |
|---|
| 2026.05.12 | ₩3,525 | ₩3,625 | ₩3,330 | ₩3,345 | -5.11% | 87.1만 |
|---|
| 2026.05.11 | ₩3,690 | ₩3,690 | ₩3,545 | ₩3,545 | -3.93% | 71.8만 |
|---|
| 2026.05.08 | ₩3,770 | ₩3,775 | ₩3,665 | ₩3,725 | -1.19% | 84.3만 |
|---|
| 2026.05.07 | ₩3,740 | ₩4,025 | ₩3,635 | ₩3,895 | +4.14% | 363.1만 |
|---|
| 2026.05.06 | ₩3,710 | ₩3,735 | ₩3,500 | ₩3,570 | -3.77% | 75.5만 |
|---|
| 2026.05.04 | ₩3,785 | ₩3,875 | ₩3,675 | ₩3,700 | -2.25% | 65.2만 |
|---|
| 2026.04.30 | ₩3,920 | ₩3,950 | ₩3,765 | ₩3,765 | -3.95% | 61.5만 |
|---|
| 2026.04.29 | ₩3,915 | ₩3,920 | ₩3,830 | ₩3,890 | -0.64% | 55만 |
|---|
| 2026.04.28 | ₩3,860 | ₩3,950 | ₩3,815 | ₩3,915 | +1.42% | 91.1만 |
|---|
| 2026.04.27 | ₩3,780 | ₩3,865 | ₩3,705 | ₩3,845 | +1.72% | 73.8만 |
|---|
| 2026.04.24 | ₩3,820 | ₩3,827 | ₩3,755 | ₩3,770 | -1.31% | 41.1만 |
|---|
| 2026.04.23 | ₩3,895 | ₩3,895 | ₩3,725 | ₩3,795 | -2.57% | 71.7만 |
|---|
| 2026.04.22 | ₩3,935 | ₩3,940 | ₩3,810 | ₩3,845 | -2.29% | 95.9만 |
|---|
| 2026.04.21 | ₩3,875 | ₩4,000 | ₩3,855 | ₩3,980 | +2.71% | 185만 |
|---|
| 2026.04.20 | ₩3,855 | ₩3,860 | ₩3,780 | ₩3,855 | 0.00% | 50.8만 |
|---|
| 2026.04.17 | ₩3,890 | ₩3,905 | ₩3,820 | ₩3,905 | +0.39% | 70.3만 |
|---|
| 2026.04.16 | ₩3,915 | ₩3,915 | ₩3,820 | ₩3,885 | -0.77% | 85.1만 |
|---|
| 2026.04.15 | ₩3,890 | ₩3,960 | ₩3,830 | ₩3,885 | -0.13% | 109.3만 |
|---|
| 2026.04.14 | ₩3,830 | ₩3,885 | ₩3,800 | ₩3,845 | +0.39% | 48.4만 |
|---|
| 2026.04.13 | ₩3,730 | ₩3,830 | ₩3,725 | ₩3,770 | +1.07% | 62만 |
|---|
| 2026.04.10 | ₩3,935 | ₩4,040 | ₩3,855 | ₩3,875 | -1.52% | 177.3만 |
|---|
| 2026.04.09 | ₩3,670 | ₩4,100 | ₩3,650 | ₩3,840 | +4.63% | 483.5만 |
|---|
| 2026.04.08 | ₩3,695 | ₩3,935 | ₩3,600 | ₩3,830 | +3.65% | 385.5만 |
|---|
| 2026.04.07 | ₩3,565 | ₩3,575 | ₩3,415 | ₩3,480 | -2.38% | 58.6만 |
|---|
| 2026.04.06 | ₩3,540 | ₩3,565 | ₩3,450 | ₩3,500 | -1.13% | 44.7만 |
|---|
| 2026.04.03 | ₩3,470 | ₩3,550 | ₩3,455 | ₩3,540 | +2.02% | 45.2만 |
|---|
| 2026.04.02 | ₩3,645 | ₩3,675 | ₩3,340 | ₩3,395 | -6.86% | 112.6만 |
|---|
| 2026.04.01 | ₩3,430 | ₩3,650 | ₩3,430 | ₩3,625 | +5.69% | 77.2만 |
|---|
| 2026.03.31 | ₩3,355 | ₩3,470 | ₩3,300 | ₩3,320 | -1.04% | 37만 |
|---|
| 2026.03.30 | ₩3,365 | ₩3,455 | ₩3,300 | ₩3,420 | +1.63% | 34.1만 |
|---|
| 2026.03.27 | ₩3,355 | ₩3,540 | ₩3,340 | ₩3,485 | +3.87% | 41.2만 |
|---|
| 2026.03.26 | ₩3,605 | ₩3,605 | ₩3,410 | ₩3,430 | -4.85% | 49.4만 |
|---|
| 2026.03.25 | ₩3,555 | ₩3,650 | ₩3,530 | ₩3,630 | +2.11% | 60.4만 |
|---|
| 2026.03.24 | ₩3,535 | ₩3,580 | ₩3,430 | ₩3,505 | -0.85% | 55.1만 |
|---|
| 2026.03.23 | ₩3,575 | ₩3,610 | ₩3,385 | ₩3,415 | -4.48% | 81.4만 |
|---|
| 2026.03.20 | ₩3,460 | ₩3,755 | ₩3,425 | ₩3,710 | +7.23% | 146만 |
|---|
| 2026.03.19 | ₩3,420 | ₩3,440 | ₩3,380 | ₩3,400 | -0.58% | 31.9만 |
|---|
| 2026.03.18 | ₩3,395 | ₩3,510 | ₩3,395 | ₩3,475 | +2.36% | 41.9만 |
|---|
| 2026.03.17 | ₩3,360 | ₩3,430 | ₩3,360 | ₩3,395 | +1.04% | 28.3만 |
|---|
| 2026.03.16 | ₩3,385 | ₩3,385 | ₩3,310 | ₩3,330 | -1.62% | 50.8만 |
|---|
| 2026.03.13 | ₩3,390 | ₩3,495 | ₩3,330 | ₩3,400 | +0.29% | 63만 |
|---|
| 2026.03.12 | ₩3,290 | ₩3,485 | ₩3,290 | ₩3,450 | +4.86% | 51.3만 |
|---|
| 2026.03.11 | ₩3,430 | ₩3,430 | ₩3,295 | ₩3,350 | -2.33% | 77.7만 |
|---|
| 2026.03.10 | ₩3,285 | ₩3,415 | ₩3,245 | ₩3,415 | +3.96% | 75.8만 |
|---|
| 2026.03.09 | ₩3,155 | ₩3,200 | ₩3,035 | ₩3,135 | -0.63% | 68.6만 |
|---|
| 2026.03.06 | ₩3,230 | ₩3,345 | ₩3,150 | ₩3,300 | +2.17% | 46.5만 |
|---|
| 2026.03.05 | ₩3,195 | ₩3,340 | ₩3,195 | ₩3,230 | +1.10% | 82.9만 |
|---|
| 2026.03.04 | ₩3,430 | ₩3,485 | ₩3,000 | ₩3,025 | -11.81% | 187.3만 |
|---|
| 2026.03.03 | ₩3,680 | ₩3,795 | ₩3,595 | ₩3,595 | -2.31% | 98.7만 |
|---|
| 2026.02.27 | ₩3,815 | ₩3,850 | ₩3,750 | ₩3,800 | -0.39% | 59.7만 |
|---|
| 2026.02.26 | ₩3,820 | ₩3,930 | ₩3,735 | ₩3,825 | +0.13% | 120.2만 |
|---|
| 2026.02.25 | ₩3,900 | ₩3,915 | ₩3,805 | ₩3,805 | -2.44% | 84.6만 |
|---|
| 2026.02.24 | ₩3,910 | ₩3,925 | ₩3,830 | ₩3,900 | -0.26% | 66만 |
|---|
| 2026.02.23 | ₩3,935 | ₩3,960 | ₩3,850 | ₩3,910 | -0.64% | 76.1만 |
|---|
| 2026.02.20 | ₩3,955 | ₩4,000 | ₩3,865 | ₩3,910 | -1.14% | 97.3만 |
|---|
| 2026.02.19 | ₩3,980 | ₩4,020 | ₩3,870 | ₩3,950 | -0.75% | 143.4만 |
|---|
| 2026.02.13 | ₩4,055 | ₩4,145 | ₩4,015 | ₩4,070 | +0.37% | 113.8만 |
|---|
| 2026.02.12 | ₩4,220 | ₩4,250 | ₩4,050 | ₩4,100 | -2.84% | 416.4만 |
|---|
| 2026.02.11 | ₩3,890 | ₩4,150 | ₩3,870 | ₩3,985 | +2.44% | 309.1만 |
|---|
| 2026.02.10 | ₩3,860 | ₩4,050 | ₩3,775 | ₩3,880 | +0.52% | 294.8만 |
|---|
| 2026.02.09 | ₩4,080 | ₩4,125 | ₩3,880 | ₩3,890 | -4.66% | 230.8만 |
|---|
| 2026.02.06 | ₩3,995 | ₩4,285 | ₩3,855 | ₩4,080 | +2.13% | 702.8만 |
|---|
| 2026.02.05 | ₩3,955 | ₩4,635 | ₩3,935 | ₩4,160 | +5.18% | 2130.4만 |
|---|
| 2026.02.04 | ₩3,895 | ₩4,145 | ₩3,875 | ₩4,035 | +3.59% | 557.4만 |
|---|
| 2026.02.03 | ₩3,610 | ₩4,335 | ₩3,600 | ₩4,100 | +13.57% | 1998.1만 |
|---|
| 2026.02.02 | ₩3,430 | ₩3,605 | ₩3,400 | ₩3,530 | +2.92% | 134.6만 |
|---|
| 2026.01.30 | ₩3,615 | ₩3,615 | ₩3,365 | ₩3,470 | -4.01% | 157.2만 |
|---|
| 2026.01.29 | ₩3,515 | ₩3,650 | ₩3,460 | ₩3,615 | +2.84% | 210.6만 |
|---|
| 2026.01.28 | ₩3,390 | ₩3,500 | ₩3,365 | ₩3,490 | +2.95% | 109.1만 |
|---|
| 2026.01.27 | ₩3,370 | ₩3,405 | ₩3,330 | ₩3,385 | +0.45% | 58만 |
|---|
| 2026.01.26 | ₩3,335 | ₩3,435 | ₩3,290 | ₩3,385 | +1.50% | 86.2만 |
|---|
| 2026.01.23 | ₩3,470 | ₩3,500 | ₩3,340 | ₩3,405 | -1.87% | 212.4만 |
|---|
| 2026.01.22 | ₩3,215 | ₩3,340 | ₩3,185 | ₩3,290 | +2.33% | 89만 |
|---|
| 2026.01.21 | ₩3,225 | ₩3,240 | ₩3,140 | ₩3,160 | -2.02% | 64.5만 |
|---|
| 2026.01.20 | ₩3,195 | ₩3,285 | ₩3,100 | ₩3,260 | +2.03% | 72.3만 |
|---|
| 2026.01.19 | ₩3,230 | ₩3,280 | ₩3,195 | ₩3,210 | -0.62% | 44.2만 |
|---|
| 2026.01.16 | ₩3,295 | ₩3,295 | ₩3,210 | ₩3,230 | -1.97% | 52만 |
|---|
| 2026.01.15 | ₩3,170 | ₩3,335 | ₩3,145 | ₩3,300 | +4.10% | 89.4만 |
|---|
| 2026.01.14 | ₩3,195 | ₩3,230 | ₩3,150 | ₩3,160 | -1.10% | 43.7만 |
|---|
| 2026.01.13 | ₩3,335 | ₩3,335 | ₩3,200 | ₩3,205 | -3.90% | 53.7만 |
|---|
| 2026.01.12 | ₩3,280 | ₩3,380 | ₩3,265 | ₩3,305 | +0.76% | 79.3만 |
|---|
| 2026.01.09 | ₩3,185 | ₩3,270 | ₩3,150 | ₩3,265 | +2.51% | 43.9만 |
|---|
| 2026.01.08 | ₩3,265 | ₩3,275 | ₩3,150 | ₩3,165 | -3.06% | 70.3만 |
|---|
| 2026.01.07 | ₩3,325 | ₩3,340 | ₩3,225 | ₩3,275 | -1.50% | 56.8만 |
|---|
| 2026.01.06 | ₩3,335 | ₩3,405 | ₩3,290 | ₩3,320 | -0.45% | 51.4만 |
|---|
| 2026.01.05 | ₩3,275 | ₩3,340 | ₩3,210 | ₩3,335 | +1.83% | 59.9만 |
|---|
| 2026.01.02 | ₩3,390 | ₩3,390 | ₩3,275 | ₩3,285 | -3.10% | 98만 |
|---|
| 2025.12.30 | ₩3,475 | ₩3,475 | ₩3,390 | ₩3,410 | -1.87% | 114.1만 |
|---|
| 2025.12.29 | ₩3,530 | ₩3,660 | ₩3,455 | ₩3,575 | +1.27% | 420.7만 |
|---|
| 2025.12.26 | ₩3,350 | ₩3,495 | ₩3,320 | ₩3,370 | +0.60% | 75.8만 |
|---|
| 2025.12.24 | ₩3,315 | ₩3,335 | ₩3,290 | ₩3,305 | -0.30% | 40.6만 |
|---|
| 2025.12.23 | ₩3,390 | ₩3,395 | ₩3,285 | ₩3,295 | -2.80% | 69.8만 |
|---|
| 2025.12.22 | ₩3,415 | ₩3,435 | ₩3,345 | ₩3,395 | -0.59% | 79만 |
|---|
| 2025.12.19 | ₩3,380 | ₩3,465 | ₩3,320 | ₩3,445 | +1.92% | 87만 |
|---|
| 2025.12.18 | ₩3,350 | ₩3,510 | ₩3,320 | ₩3,365 | +0.45% | 83.3만 |
|---|
| 2025.12.17 | ₩3,435 | ₩3,525 | ₩3,400 | ₩3,405 | -0.87% | 94.4만 |
|---|
| 2025.12.16 | ₩3,515 | ₩3,655 | ₩3,410 | ₩3,420 | -2.70% | 142.9만 |
|---|
| 2025.12.15 | ₩3,515 | ₩3,590 | ₩3,485 | ₩3,485 | -0.85% | 114.8만 |
|---|
| 2025.12.12 | ₩3,495 | ₩3,690 | ₩3,460 | ₩3,590 | +2.72% | 236.6만 |
|---|
| 2025.12.11 | ₩3,375 | ₩3,520 | ₩3,345 | ₩3,465 | +2.67% | 155.2만 |
|---|
| 2025.12.10 | ₩3,265 | ₩3,370 | ₩3,230 | ₩3,345 | +2.45% | 68.4만 |
|---|
| 2025.12.09 | ₩3,260 | ₩3,295 | ₩3,240 | ₩3,275 | +0.46% | 39.8만 |
|---|
| 2025.12.08 | ₩3,275 | ₩3,340 | ₩3,230 | ₩3,295 | +0.61% | 66.9만 |
|---|
| 2025.12.05 | ₩3,260 | ₩3,280 | ₩3,230 | ₩3,275 | +0.46% | 68.5만 |
|---|
| 2025.12.04 | ₩3,325 | ₩3,335 | ₩3,235 | ₩3,250 | -2.26% | 145.6만 |
|---|
| 2025.12.03 | ₩3,450 | ₩3,470 | ₩3,380 | ₩3,385 | -1.88% | 116만 |
|---|
| 2025.12.02 | ₩3,460 | ₩3,555 | ₩3,395 | ₩3,530 | +2.02% | 113.2만 |
|---|
| 2025.12.01 | ₩3,485 | ₩3,545 | ₩3,445 | ₩3,485 | 0.00% | 150.8만 |
|---|
| 2025.11.28 | ₩3,410 | ₩3,550 | ₩3,390 | ₩3,480 | +2.05% | 119.8만 |
|---|
| 2025.11.27 | ₩3,445 | ₩3,480 | ₩3,375 | ₩3,390 | -1.60% | 201.5만 |
|---|
| 2025.11.26 | ₩3,635 | ₩3,645 | ₩3,495 | ₩3,520 | -3.16% | 326.3만 |
|---|
| 2025.11.25 | ₩3,560 | ₩3,660 | ₩3,430 | ₩3,570 | +0.28% | 361.9만 |
|---|
| 2025.11.24 | ₩3,550 | ₩3,895 | ₩3,520 | ₩3,635 | +2.39% | 2391.1만 |
|---|
| 2025.11.21 | ₩3,510 | ₩3,515 | ₩3,320 | ₩3,390 | -3.42% | 344.1만 |
|---|
| 2025.11.20 | ₩3,255 | ₩3,430 | ₩3,235 | ₩3,380 | +3.84% | 225.4만 |
|---|
| 2025.11.19 | ₩3,020 | ₩3,265 | ₩3,015 | ₩3,145 | +4.14% | 103.4만 |
|---|
| 2025.11.18 | ₩3,115 | ₩3,180 | ₩3,045 | ₩3,055 | -1.93% | 41.9만 |
|---|
| 2025.11.17 | ₩3,280 | ₩3,295 | ₩3,155 | ₩3,165 | -3.51% | 49.7만 |
|---|
| 2025.11.14 | ₩3,305 | ₩3,410 | ₩3,280 | ₩3,280 | -0.76% | 75만 |
|---|
| 2025.11.13 | ₩3,190 | ₩3,380 | ₩3,185 | ₩3,365 | +5.49% | 93.4만 |
|---|
| 2025.11.12 | ₩3,100 | ₩3,250 | ₩3,060 | ₩3,190 | +2.90% | 60만 |
|---|
| 2025.11.11 | ₩3,115 | ₩3,150 | ₩3,035 | ₩3,050 | -2.09% | 39.6만 |
|---|
| 2025.11.10 | ₩3,020 | ₩3,110 | ₩3,000 | ₩3,100 | +2.65% | 29.1만 |
|---|
| 2025.11.07 | ₩2,990 | ₩3,075 | ₩2,975 | ₩3,040 | +1.67% | 68.5만 |
|---|
| 2025.11.06 | ₩3,135 | ₩3,175 | ₩3,060 | ₩3,085 | -1.59% | 43.5만 |
|---|
| 2025.11.05 | ₩3,180 | ₩3,200 | ₩3,040 | ₩3,135 | -1.42% | 83.3만 |
|---|
| 2025.11.04 | ₩3,250 | ₩3,315 | ₩3,235 | ₩3,235 | -0.46% | 44.8만 |
|---|
| 2025.11.03 | ₩3,290 | ₩3,315 | ₩3,230 | ₩3,260 | -0.91% | 73만 |
|---|
| 2025.10.31 | ₩3,330 | ₩3,365 | ₩3,315 | ₩3,325 | -0.15% | 68.1만 |
|---|
| 2025.10.30 | ₩3,425 | ₩3,460 | ₩3,345 | ₩3,365 | -1.75% | 79.7만 |
|---|
| 2025.10.29 | ₩3,445 | ₩3,465 | ₩3,360 | ₩3,440 | -0.15% | 91.7만 |
|---|
| 2025.10.28 | ₩3,450 | ₩3,530 | ₩3,420 | ₩3,450 | 0.00% | 65.7만 |
|---|
| 2025.10.27 | ₩3,480 | ₩3,515 | ₩3,445 | ₩3,460 | -0.57% | 70.2만 |
|---|
| 2025.10.24 | ₩3,465 | ₩3,500 | ₩3,415 | ₩3,500 | +1.01% | 57.4만 |
|---|
| 2025.10.23 | ₩3,400 | ₩3,575 | ₩3,370 | ₩3,455 | +1.62% | 124.2만 |
|---|
| 2025.10.22 | ₩3,475 | ₩3,495 | ₩3,385 | ₩3,495 | +0.58% | 136.4만 |
|---|
| 2025.10.21 | ₩3,520 | ₩3,640 | ₩3,475 | ₩3,605 | +2.41% | 193.7만 |
|---|
| 2025.10.20 | ₩3,505 | ₩3,555 | ₩3,445 | ₩3,530 | +0.71% | 163.5만 |
|---|
| 2025.10.17 | ₩3,610 | ₩3,700 | ₩3,415 | ₩3,600 | -0.28% | 1145.5만 |
|---|
| 2025.10.16 | ₩3,330 | ₩3,340 | ₩3,275 | ₩3,285 | -1.35% | 75.2만 |
|---|
| 2025.10.15 | ₩3,300 | ₩3,355 | ₩3,280 | ₩3,335 | +1.06% | 61만 |
|---|
| 2025.10.14 | ₩3,330 | ₩3,410 | ₩3,250 | ₩3,305 | -0.75% | 167.2만 |
|---|
| 2025.10.13 | ₩3,150 | ₩3,330 | ₩3,090 | ₩3,330 | +5.71% | 95.6만 |
|---|
| 2025.10.10 | ₩3,150 | ₩3,200 | ₩3,070 | ₩3,185 | +1.11% | 100.7만 |
|---|