시장 데이터를 불러오는 중
전체 종목
에이에스텍 과거 주가
453860.KQ · KOSDAQ
주요 제품·사업: 자외선 차단제 유기 원료
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
453860.KQ · KOSDAQ
주요 제품·사업: 자외선 차단제 유기 원료
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,130 | ₩7,130 | ₩6,980 | ₩7,090 | -0.56% | 7.9천 |
| 2026.10.07 | ₩7,110 | ₩7,230 | ₩7,040 | ₩7,090 | -0.28% | 2.4만 |
| 2026.10.06 | ₩7,300 | ₩7,390 | ₩6,970 | ₩7,250 | -0.68% | 5.7만 |
| 2026.10.02 | ₩7,660 | ₩7,660 | ₩7,150 | ₩7,570 | -1.17% | 4.9만 |
| 2026.10.01 | ₩7,710 | ₩7,800 | ₩7,040 | ₩7,670 | -0.52% | 4.8만 |
| 2026.09.30 | ₩7,680 | ₩7,730 | ₩7,430 | ₩7,730 | +0.65% | 1.1만 |
| 2026.09.29 | ₩7,800 | ₩7,820 | ₩7,500 | ₩7,690 | -1.41% | 1.4만 |
| 2026.09.28 | ₩7,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,660 |
| ₩7,790 |
| -1.14% |
| 8.6천 |
| 2026.09.23 | ₩8,000 | ₩8,000 | ₩7,760 | ₩7,880 | -1.50% | 8.7천 |
|---|
| 2026.09.22 | ₩8,190 | ₩8,190 | ₩7,850 | ₩7,870 | -3.91% | 1만 |
|---|
| 2026.09.21 | ₩8,180 | ₩8,180 | ₩8,000 | ₩8,010 | -2.08% | 4.7천 |
|---|
| 2026.09.18 | ₩8,230 | ₩8,250 | ₩8,000 | ₩8,180 | -0.61% | 8.9천 |
|---|
| 2026.09.17 | ₩8,130 | ₩8,250 | ₩7,970 | ₩8,250 | +1.48% | 3.5천 |
|---|
| 2026.09.16 | ₩8,180 | ₩8,180 | ₩7,920 | ₩8,170 | -0.12% | 3.4천 |
|---|
| 2026.09.15 | ₩8,160 | ₩8,240 | ₩8,010 | ₩8,190 | +0.37% | 3.8천 |
|---|
| 2026.09.14 | ₩8,160 | ₩8,290 | ₩8,090 | ₩8,280 | +1.47% | 1.1천 |
|---|
| 2026.09.11 | ₩8,140 | ₩8,390 | ₩7,920 | ₩8,290 | +1.84% | 4천 |
|---|
| 2026.09.10 | ₩8,050 | ₩8,160 | ₩7,920 | ₩8,150 | +1.24% | 1.6만 |
|---|
| 2026.09.09 | ₩8,170 | ₩8,190 | ₩7,950 | ₩8,110 | -0.73% | 9.1천 |
|---|
| 2026.09.08 | ₩8,080 | ₩8,290 | ₩7,950 | ₩8,190 | +1.36% | 1.1만 |
|---|
| 2026.09.07 | ₩8,240 | ₩8,240 | ₩8,050 | ₩8,190 | -0.61% | 3.5천 |
|---|
| 2026.09.04 | ₩8,270 | ₩8,390 | ₩7,970 | ₩8,300 | +0.36% | 1.3만 |
|---|
| 2026.09.03 | ₩8,410 | ₩8,410 | ₩8,170 | ₩8,280 | -1.55% | 3.4천 |
|---|
| 2026.09.02 | ₩8,260 | ₩8,460 | ₩8,110 | ₩8,460 | +2.42% | 5.2천 |
|---|
| 2026.09.01 | ₩8,650 | ₩8,650 | ₩8,190 | ₩8,470 | -2.08% | 7.9천 |
|---|
| 2026.08.31 | ₩8,460 | ₩8,700 | ₩8,360 | ₩8,620 | +1.89% | 1.4천 |
|---|
| 2026.08.28 | ₩8,520 | ₩8,540 | ₩8,310 | ₩8,490 | -0.35% | 3.4천 |
|---|
| 2026.08.27 | ₩8,520 | ₩8,520 | ₩8,340 | ₩8,520 | 0.00% | 2.4천 |
|---|
| 2026.08.26 | ₩8,590 | ₩8,610 | ₩8,320 | ₩8,520 | -0.81% | 3천 |
|---|
| 2026.08.25 | ₩8,400 | ₩8,590 | ₩8,150 | ₩8,590 | +2.26% | 3.6천 |
|---|
| 2026.08.24 | ₩8,410 | ₩8,490 | ₩8,300 | ₩8,400 | -0.12% | 3.1천 |
|---|
| 2026.08.21 | ₩8,740 | ₩8,740 | ₩8,310 | ₩8,310 | -4.92% | 1.2만 |
|---|
| 2026.08.20 | ₩9,080 | ₩9,150 | ₩8,580 | ₩8,740 | -3.74% | 1.9만 |
|---|
| 2026.08.19 | ₩9,240 | ₩9,260 | ₩8,770 | ₩9,100 | -1.52% | 1.8만 |
|---|
| 2026.08.18 | ₩9,380 | ₩9,380 | ₩8,850 | ₩9,270 | -1.17% | 2.4만 |
|---|
| 2026.08.14 | ₩9,420 | ₩9,520 | ₩9,280 | ₩9,380 | -0.42% | 6.9천 |
|---|
| 2026.08.13 | ₩9,820 | ₩9,840 | ₩9,270 | ₩9,420 | -4.07% | 2.3만 |
|---|
| 2026.08.12 | ₩9,470 | ₩9,870 | ₩9,370 | ₩9,810 | +3.59% | 2.5만 |
|---|
| 2026.08.11 | ₩9,260 | ₩9,550 | ₩9,210 | ₩9,470 | +2.27% | 1.1만 |
|---|
| 2026.08.10 | ₩9,130 | ₩9,300 | ₩9,000 | ₩9,260 | +1.42% | 6.3천 |
|---|
| 2026.08.07 | ₩9,400 | ₩9,400 | ₩8,860 | ₩9,200 | -2.13% | 6.9천 |
|---|
| 2026.08.06 | ₩9,390 | ₩9,390 | ₩9,070 | ₩9,200 | -2.02% | 3.5천 |
|---|
| 2026.08.05 | ₩9,300 | ₩9,500 | ₩9,070 | ₩9,310 | +0.11% | 5.3천 |
|---|
| 2026.08.04 | ₩8,920 | ₩9,300 | ₩8,920 | ₩9,260 | +3.81% | 1.2만 |
|---|
| 2026.08.03 | ₩9,060 | ₩9,140 | ₩8,820 | ₩9,030 | -0.33% | 5.1천 |
|---|
| 2026.07.31 | ₩9,070 | ₩9,130 | ₩8,760 | ₩9,030 | -0.44% | 1.5만 |
|---|
| 2026.07.30 | ₩8,380 | ₩9,150 | ₩8,380 | ₩9,140 | +9.07% | 1.9만 |
|---|
| 2026.07.29 | ₩8,910 | ₩9,230 | ₩8,290 | ₩8,970 | +0.67% | 1.3만 |
|---|
| 2026.07.28 | ₩9,440 | ₩9,450 | ₩9,000 | ₩9,240 | -2.12% | 1.1만 |
|---|
| 2026.07.27 | ₩9,220 | ₩9,450 | ₩9,170 | ₩9,450 | +2.49% | 1.5만 |
|---|
| 2026.07.24 | ₩9,500 | ₩9,750 | ₩9,200 | ₩9,350 | -1.58% | 9.4천 |
|---|
| 2026.07.23 | ₩9,700 | ₩9,700 | ₩9,220 | ₩9,550 | -1.55% | 1.3만 |
|---|
| 2026.07.22 | ₩9,510 | ₩9,730 | ₩9,370 | ₩9,680 | +1.79% | 4.5천 |
|---|
| 2026.07.21 | ₩9,950 | ₩9,990 | ₩9,380 | ₩9,630 | -3.22% | 9.3천 |
|---|
| 2026.07.20 | ₩9,690 | ₩10,060 | ₩9,210 | ₩9,970 | +2.89% | 2.3만 |
|---|
| 2026.07.16 | ₩9,620 | ₩9,920 | ₩9,450 | ₩9,690 | +0.73% | 8.3천 |
|---|
| 2026.07.15 | ₩9,970 | ₩9,970 | ₩9,430 | ₩9,870 | -1.00% | 1.5만 |
|---|
| 2026.07.14 | ₩9,350 | ₩10,000 | ₩9,110 | ₩10,000 | +6.95% | 1.8만 |
|---|
| 2026.07.13 | ₩10,000 | ₩10,080 | ₩9,510 | ₩9,750 | -2.50% | 8.6천 |
|---|
| 2026.07.10 | ₩10,110 | ₩10,150 | ₩9,860 | ₩10,090 | -0.20% | 1.4만 |
|---|
| 2026.07.09 | ₩10,240 | ₩10,310 | ₩9,830 | ₩10,110 | -1.27% | 3.7천 |
|---|
| 2026.07.08 | ₩10,180 | ₩10,320 | ₩10,020 | ₩10,200 | +0.20% | 1.1만 |
|---|
| 2026.07.07 | ₩9,750 | ₩10,220 | ₩9,750 | ₩10,180 | +4.41% | 1.2만 |
|---|
| 2026.07.06 | ₩9,830 | ₩9,960 | ₩9,500 | ₩9,960 | +1.32% | 1만 |
|---|
| 2026.07.03 | ₩9,990 | ₩10,000 | ₩9,350 | ₩9,820 | -1.70% | 1.4만 |
|---|
| 2026.07.02 | ₩10,170 | ₩10,170 | ₩9,700 | ₩9,990 | -1.77% | 1만 |
|---|
| 2026.07.01 | ₩10,200 | ₩10,200 | ₩9,770 | ₩10,120 | -0.78% | 9.5천 |
|---|
| 2026.06.30 | ₩10,230 | ₩10,230 | ₩9,910 | ₩10,100 | -1.27% | 9.2천 |
|---|
| 2026.06.29 | ₩9,100 | ₩10,290 | ₩9,100 | ₩10,100 | +10.99% | 1.2만 |
|---|
| 2026.06.26 | ₩10,050 | ₩10,050 | ₩9,130 | ₩9,600 | -4.48% | 3.2만 |
|---|
| 2026.06.25 | ₩10,280 | ₩10,360 | ₩9,770 | ₩9,860 | -4.09% | 6.4천 |
|---|
| 2026.06.24 | ₩10,010 | ₩10,270 | ₩9,030 | ₩9,750 | -2.60% | 4.9만 |
|---|
| 2026.06.23 | ₩10,170 | ₩10,220 | ₩9,500 | ₩9,800 | -3.64% | 1.5만 |
|---|
| 2026.06.22 | ₩10,440 | ₩10,490 | ₩9,950 | ₩10,300 | -1.34% | 1.1만 |
|---|
| 2026.06.19 | ₩11,440 | ₩11,440 | ₩10,200 | ₩10,440 | -8.74% | 1만 |
|---|
| 2026.06.18 | ₩11,450 | ₩11,450 | ₩10,710 | ₩11,170 | -2.45% | 1.1만 |
|---|
| 2026.06.17 | ₩11,340 | ₩11,530 | ₩11,000 | ₩11,360 | +0.18% | 7.1천 |
|---|
| 2026.06.16 | ₩11,880 | ₩11,940 | ₩11,230 | ₩11,340 | -4.55% | 1.2만 |
|---|
| 2026.06.15 | ₩12,950 | ₩12,950 | ₩11,490 | ₩12,100 | -6.56% | 2.5만 |
|---|
| 2026.06.12 | ₩11,100 | ₩13,170 | ₩11,100 | ₩12,950 | +16.67% | 5.5만 |
|---|
| 2026.06.11 | ₩10,900 | ₩11,120 | ₩10,480 | ₩11,090 | +1.74% | 1.5만 |
|---|
| 2026.06.10 | ₩11,120 | ₩11,120 | ₩10,160 | ₩10,920 | -1.80% | 3.3만 |
|---|
| 2026.06.09 | ₩9,500 | ₩10,210 | ₩9,500 | ₩10,150 | +6.84% | 9.6천 |
|---|
| 2026.06.08 | ₩10,120 | ₩10,150 | ₩9,500 | ₩9,900 | -2.17% | 2.7만 |
|---|
| 2026.06.05 | ₩10,400 | ₩10,420 | ₩10,100 | ₩10,320 | -0.77% | 5.7천 |
|---|
| 2026.06.04 | ₩10,780 | ₩10,860 | ₩10,280 | ₩10,400 | -3.53% | 1.2만 |
|---|
| 2026.06.02 | ₩10,840 | ₩10,840 | ₩10,100 | ₩10,780 | -0.55% | 9.7천 |
|---|
| 2026.06.01 | ₩10,370 | ₩10,870 | ₩9,900 | ₩10,840 | +4.53% | 2.1만 |
|---|
| 2026.05.29 | ₩10,700 | ₩11,080 | ₩10,170 | ₩10,370 | -3.08% | 2만 |
|---|
| 2026.05.28 | ₩11,350 | ₩11,350 | ₩10,480 | ₩10,810 | -4.76% | 2.6만 |
|---|
| 2026.05.27 | ₩12,270 | ₩12,280 | ₩11,050 | ₩11,470 | -6.52% | 3.7만 |
|---|
| 2026.05.26 | ₩12,570 | ₩12,600 | ₩11,910 | ₩12,110 | -3.66% | 2.3만 |
|---|
| 2026.05.22 | ₩12,570 | ₩12,680 | ₩12,340 | ₩12,570 | 0.00% | 7.1천 |
|---|
| 2026.05.21 | ₩12,310 | ₩12,800 | ₩12,030 | ₩12,570 | +2.11% | 2.8만 |
|---|
| 2026.05.20 | ₩13,000 | ₩13,000 | ₩12,010 | ₩12,480 | -4.00% | 1.7만 |
|---|
| 2026.05.19 | ₩12,370 | ₩12,990 | ₩12,120 | ₩12,990 | +5.01% | 2.5만 |
|---|
| 2026.05.18 | ₩12,730 | ₩13,080 | ₩12,020 | ₩12,130 | -4.71% | 3.2만 |
|---|
| 2026.05.15 | ₩13,300 | ₩13,470 | ₩12,680 | ₩13,000 | -2.26% | 3.7만 |
|---|
| 2026.05.14 | ₩13,510 | ₩13,510 | ₩13,000 | ₩13,300 | -1.55% | 2.1만 |
|---|
| 2026.05.13 | ₩13,430 | ₩13,660 | ₩13,100 | ₩13,590 | +1.19% | 1.4만 |
|---|
| 2026.05.12 | ₩13,960 | ₩14,070 | ₩13,460 | ₩13,670 | -2.08% | 1.9만 |
|---|
| 2026.05.11 | ₩14,020 | ₩14,390 | ₩13,760 | ₩13,950 | -0.50% | 2만 |
|---|
| 2026.05.08 | ₩14,090 | ₩14,190 | ₩13,510 | ₩14,120 | +0.21% | 1.2만 |
|---|
| 2026.05.07 | ₩14,410 | ₩14,520 | ₩13,930 | ₩14,120 | -2.01% | 1.8만 |
|---|
| 2026.05.06 | ₩15,100 | ₩15,230 | ₩14,160 | ₩14,520 | -3.84% | 2.5만 |
|---|
| 2026.05.04 | ₩15,450 | ₩15,590 | ₩15,030 | ₩15,100 | -2.27% | 1.6만 |
|---|
| 2026.04.30 | ₩15,610 | ₩15,620 | ₩15,230 | ₩15,270 | -2.18% | 1.2만 |
|---|
| 2026.04.29 | ₩15,420 | ₩15,800 | ₩14,540 | ₩15,610 | +1.23% | 2만 |
|---|
| 2026.04.28 | ₩15,300 | ₩15,500 | ₩15,200 | ₩15,420 | +0.78% | 8.9천 |
|---|
| 2026.04.27 | ₩15,750 | ₩15,870 | ₩15,300 | ₩15,390 | -2.29% | 1.8만 |
|---|
| 2026.04.24 | ₩15,230 | ₩15,900 | ₩15,230 | ₩15,750 | +3.41% | 3.3만 |
|---|
| 2026.04.23 | ₩15,010 | ₩15,260 | ₩14,970 | ₩15,220 | +1.40% | 1.5만 |
|---|
| 2026.04.22 | ₩14,930 | ₩14,990 | ₩14,150 | ₩14,970 | +0.27% | 1.1만 |
|---|
| 2026.04.21 | ₩14,370 | ₩14,990 | ₩14,360 | ₩14,850 | +3.34% | 1.8만 |
|---|
| 2026.04.20 | ₩14,120 | ₩14,490 | ₩14,040 | ₩14,390 | +1.91% | 1.2만 |
|---|
| 2026.04.17 | ₩14,070 | ₩14,150 | ₩13,900 | ₩14,120 | +0.36% | 1.2만 |
|---|
| 2026.04.16 | ₩14,020 | ₩14,150 | ₩13,860 | ₩14,090 | +0.50% | 1.1만 |
|---|
| 2026.04.15 | ₩14,140 | ₩14,140 | ₩13,820 | ₩14,020 | -0.85% | 7.7천 |
|---|
| 2026.04.14 | ₩13,710 | ₩14,140 | ₩13,710 | ₩13,980 | +1.97% | 1.1만 |
|---|
| 2026.04.13 | ₩13,680 | ₩13,840 | ₩13,250 | ₩13,730 | +0.37% | 9.7천 |
|---|
| 2026.04.10 | ₩13,150 | ₩13,770 | ₩13,150 | ₩13,690 | +4.11% | 1.6만 |
|---|
| 2026.04.09 | ₩12,910 | ₩13,400 | ₩12,910 | ₩13,280 | +2.87% | 2.1만 |
|---|
| 2026.04.08 | ₩13,600 | ₩13,600 | ₩12,620 | ₩13,050 | -4.04% | 10.1만 |
|---|
| 2026.04.07 | ₩13,690 | ₩14,030 | ₩13,390 | ₩13,390 | -2.19% | 1.7만 |
|---|
| 2026.04.06 | ₩14,160 | ₩14,170 | ₩13,670 | ₩13,790 | -2.61% | 8.4천 |
|---|
| 2026.04.03 | ₩14,200 | ₩14,200 | ₩13,920 | ₩14,170 | -0.21% | 6.2천 |
|---|
| 2026.04.02 | ₩14,650 | ₩14,690 | ₩13,700 | ₩14,070 | -3.96% | 1.5만 |
|---|
| 2026.04.01 | ₩14,420 | ₩14,810 | ₩14,400 | ₩14,480 | +0.42% | 1.8만 |
|---|
| 2026.03.31 | ₩14,540 | ₩14,850 | ₩14,050 | ₩14,410 | -0.89% | 1.1만 |
|---|
| 2026.03.30 | ₩14,600 | ₩15,010 | ₩14,430 | ₩14,830 | +1.58% | 5.1천 |
|---|
| 2026.03.27 | ₩15,080 | ₩15,080 | ₩14,680 | ₩15,020 | -0.40% | 3.6천 |
|---|
| 2026.03.26 | ₩15,400 | ₩15,400 | ₩14,850 | ₩15,080 | -2.08% | 5.1천 |
|---|
| 2026.03.25 | ₩14,750 | ₩15,350 | ₩14,640 | ₩15,260 | +3.46% | 1.5만 |
|---|
| 2026.03.24 | ₩14,700 | ₩14,700 | ₩14,260 | ₩14,640 | -0.41% | 5.3천 |
|---|
| 2026.03.23 | ₩14,240 | ₩14,700 | ₩14,200 | ₩14,340 | +0.70% | 8.1천 |
|---|
| 2026.03.20 | ₩14,400 | ₩14,760 | ₩14,290 | ₩14,700 | +2.08% | 7.8천 |
|---|
| 2026.03.19 | ₩14,360 | ₩14,660 | ₩14,270 | ₩14,400 | +0.28% | 5.9천 |
|---|
| 2026.03.18 | ₩14,800 | ₩14,800 | ₩14,500 | ₩14,700 | -0.68% | 4.2천 |
|---|
| 2026.03.17 | ₩14,500 | ₩14,750 | ₩14,410 | ₩14,670 | +1.17% | 5.7천 |
|---|
| 2026.03.16 | ₩15,180 | ₩15,180 | ₩14,120 | ₩14,500 | -4.48% | 5.1천 |
|---|
| 2026.03.13 | ₩14,680 | ₩14,930 | ₩14,350 | ₩14,800 | +0.82% | 1.4만 |
|---|
| 2026.03.12 | ₩14,160 | ₩14,850 | ₩14,020 | ₩14,830 | +4.73% | 1.1만 |
|---|
| 2026.03.11 | ₩14,200 | ₩14,450 | ₩13,960 | ₩14,150 | -0.35% | 1.9만 |
|---|
| 2026.03.10 | ₩14,100 | ₩14,350 | ₩13,830 | ₩14,140 | +0.28% | 1만 |
|---|
| 2026.03.09 | ₩14,310 | ₩14,310 | ₩13,010 | ₩13,880 | -3.00% | 1.6만 |
|---|
| 2026.03.06 | ₩14,100 | ₩14,630 | ₩13,800 | ₩14,390 | +2.06% | 2만 |
|---|
| 2026.03.05 | ₩13,760 | ₩14,700 | ₩13,760 | ₩14,660 | +6.54% | 1.3만 |
|---|
| 2026.03.04 | ₩14,600 | ₩14,720 | ₩12,820 | ₩13,660 | -6.44% | 4.7만 |
|---|
| 2026.03.03 | ₩15,340 | ₩15,420 | ₩14,740 | ₩14,750 | -3.85% | 1.7만 |
|---|
| 2026.02.27 | ₩15,360 | ₩15,470 | ₩15,060 | ₩15,340 | -0.13% | 1.8만 |
|---|
| 2026.02.26 | ₩15,810 | ₩15,820 | ₩15,310 | ₩15,360 | -2.85% | 2.7만 |
|---|
| 2026.02.25 | ₩15,960 | ₩16,000 | ₩15,710 | ₩15,810 | -0.94% | 1.8만 |
|---|
| 2026.02.24 | ₩16,130 | ₩16,130 | ₩15,810 | ₩15,960 | -1.05% | 8.5천 |
|---|
| 2026.02.23 | ₩16,140 | ₩16,200 | ₩15,810 | ₩16,130 | -0.06% | 2.8만 |
|---|
| 2026.02.20 | ₩15,710 | ₩16,180 | ₩15,700 | ₩16,130 | +2.67% | 2.7만 |
|---|
| 2026.02.19 | ₩15,850 | ₩16,020 | ₩15,710 | ₩15,840 | -0.06% | 1.2만 |
|---|
| 2026.02.13 | ₩15,800 | ₩16,270 | ₩15,800 | ₩15,850 | +0.32% | 1.3만 |
|---|
| 2026.02.12 | ₩15,900 | ₩16,240 | ₩15,610 | ₩16,120 | +1.38% | 2.7만 |
|---|
| 2026.02.11 | ₩15,400 | ₩15,920 | ₩15,360 | ₩15,900 | +3.25% | 2.4만 |
|---|
| 2026.02.10 | ₩15,330 | ₩15,540 | ₩15,180 | ₩15,310 | -0.13% | 1.4만 |
|---|
| 2026.02.09 | ₩14,960 | ₩15,400 | ₩14,750 | ₩15,330 | +2.47% | 1.7만 |
|---|
| 2026.02.06 | ₩15,000 | ₩15,380 | ₩14,600 | ₩14,940 | -0.40% | 2만 |
|---|
| 2026.02.05 | ₩15,500 | ₩15,500 | ₩15,090 | ₩15,090 | -2.65% | 1.8만 |
|---|
| 2026.02.04 | ₩15,550 | ₩15,750 | ₩15,350 | ₩15,530 | -0.13% | 1.6만 |
|---|
| 2026.02.03 | ₩15,650 | ₩15,790 | ₩15,320 | ₩15,550 | -0.64% | 1.6만 |
|---|
| 2026.02.02 | ₩16,010 | ₩16,010 | ₩15,350 | ₩15,450 | -3.50% | 2.1만 |
|---|
| 2026.01.30 | ₩16,250 | ₩16,250 | ₩15,610 | ₩16,000 | -1.54% | 1.6만 |
|---|
| 2026.01.29 | ₩16,050 | ₩16,230 | ₩15,620 | ₩16,210 | +1.00% | 2.4만 |
|---|
| 2026.01.28 | ₩16,140 | ₩16,330 | ₩16,010 | ₩16,080 | -0.37% | 1.6만 |
|---|
| 2026.01.27 | ₩16,140 | ₩16,220 | ₩16,010 | ₩16,220 | +0.50% | 6.7천 |
|---|
| 2026.01.26 | ₩16,100 | ₩16,430 | ₩15,990 | ₩16,140 | +0.25% | 2.9만 |
|---|
| 2026.01.23 | ₩16,300 | ₩16,430 | ₩16,030 | ₩16,100 | -1.23% | 1.8만 |
|---|
| 2026.01.22 | ₩16,100 | ₩16,720 | ₩16,010 | ₩16,300 | +1.24% | 3.1만 |
|---|
| 2026.01.21 | ₩16,220 | ₩16,280 | ₩15,900 | ₩16,000 | -1.36% | 8.8천 |
|---|
| 2026.01.20 | ₩16,000 | ₩16,270 | ₩15,780 | ₩16,240 | +1.50% | 2.5만 |
|---|
| 2026.01.19 | ₩15,930 | ₩16,110 | ₩15,570 | ₩16,000 | +0.44% | 1.6만 |
|---|
| 2026.01.16 | ₩15,950 | ₩16,280 | ₩15,700 | ₩15,940 | -0.06% | 7.7천 |
|---|
| 2026.01.15 | ₩16,120 | ₩16,230 | ₩15,850 | ₩15,950 | -1.05% | 9.3천 |
|---|
| 2026.01.14 | ₩16,150 | ₩16,290 | ₩16,000 | ₩16,060 | -0.56% | 4천 |
|---|
| 2026.01.13 | ₩16,070 | ₩16,290 | ₩16,020 | ₩16,260 | +1.18% | 8.9천 |
|---|
| 2026.01.12 | ₩16,590 | ₩16,680 | ₩16,140 | ₩16,140 | -2.71% | 1.6만 |
|---|
| 2026.01.09 | ₩16,170 | ₩16,900 | ₩16,170 | ₩16,640 | +2.91% | 6.1천 |
|---|
| 2026.01.08 | ₩16,340 | ₩16,590 | ₩16,300 | ₩16,500 | +0.98% | 5.6천 |
|---|
| 2026.01.07 | ₩16,470 | ₩16,550 | ₩16,000 | ₩16,470 | 0.00% | 9.8천 |
|---|
| 2026.01.06 | ₩16,440 | ₩16,690 | ₩16,180 | ₩16,550 | +0.67% | 1.5만 |
|---|
| 2026.01.05 | ₩16,600 | ₩16,620 | ₩16,000 | ₩16,440 | -0.96% | 9.1천 |
|---|
| 2026.01.02 | ₩16,200 | ₩16,870 | ₩16,200 | ₩16,600 | +2.47% | 1.5만 |
|---|
| 2025.12.30 | ₩16,290 | ₩16,300 | ₩15,930 | ₩16,110 | -1.10% | 4.2천 |
|---|
| 2025.12.29 | ₩15,700 | ₩16,320 | ₩15,500 | ₩16,300 | +3.82% | 9.6천 |
|---|
| 2025.12.26 | ₩15,910 | ₩16,070 | ₩15,700 | ₩15,790 | -0.75% | 6.4천 |
|---|
| 2025.12.24 | ₩16,020 | ₩16,300 | ₩15,650 | ₩15,910 | -0.69% | 1.6만 |
|---|
| 2025.12.23 | ₩16,550 | ₩16,550 | ₩15,980 | ₩16,040 | -3.08% | 1.2만 |
|---|
| 2025.12.22 | ₩16,880 | ₩17,020 | ₩16,490 | ₩16,550 | -1.95% | 1.2만 |
|---|
| 2025.12.19 | ₩16,800 | ₩16,900 | ₩16,500 | ₩16,860 | +0.36% | 9천 |
|---|
| 2025.12.18 | ₩16,780 | ₩17,000 | ₩16,400 | ₩16,800 | +0.12% | 1.4만 |
|---|
| 2025.12.17 | ₩15,700 | ₩16,910 | ₩15,700 | ₩16,820 | +7.13% | 4.9만 |
|---|
| 2025.12.16 | ₩15,760 | ₩15,920 | ₩15,550 | ₩15,890 | +0.82% | 5.6천 |
|---|
| 2025.12.15 | ₩16,200 | ₩16,200 | ₩15,830 | ₩15,830 | -2.28% | 7.1천 |
|---|
| 2025.12.12 | ₩16,120 | ₩16,330 | ₩16,020 | ₩16,200 | +0.50% | 8.4천 |
|---|
| 2025.12.11 | ₩16,460 | ₩16,550 | ₩16,100 | ₩16,250 | -1.28% | 1.3만 |
|---|
| 2025.12.10 | ₩16,100 | ₩16,510 | ₩15,880 | ₩16,460 | +2.24% | 4만 |
|---|
| 2025.12.09 | ₩15,720 | ₩16,050 | ₩15,700 | ₩15,980 | +1.65% | 5.9천 |
|---|
| 2025.12.08 | ₩15,760 | ₩16,150 | ₩15,530 | ₩15,900 | +0.89% | 2.5만 |
|---|
| 2025.12.05 | ₩15,360 | ₩15,740 | ₩15,090 | ₩15,740 | +2.47% | 1.3만 |
|---|
| 2025.12.04 | ₩15,500 | ₩15,510 | ₩14,960 | ₩15,360 | -0.90% | 9.4천 |
|---|
| 2025.12.03 | ₩15,400 | ₩15,520 | ₩15,300 | ₩15,450 | +0.32% | 9.2천 |
|---|
| 2025.12.02 | ₩14,900 | ₩15,440 | ₩14,900 | ₩15,400 | +3.36% | 9.8천 |
|---|
| 2025.12.01 | ₩15,110 | ₩15,250 | ₩14,890 | ₩15,070 | -0.26% | 1.4만 |
|---|
| 2025.11.28 | ₩15,260 | ₩15,360 | ₩14,800 | ₩15,110 | -0.98% | 1.5만 |
|---|
| 2025.11.27 | ₩15,200 | ₩15,290 | ₩14,760 | ₩15,100 | -0.66% | 1.7만 |
|---|
| 2025.11.26 | ₩15,540 | ₩15,750 | ₩15,290 | ₩15,290 | -1.61% | 1.2만 |
|---|
| 2025.11.25 | ₩15,350 | ₩16,410 | ₩15,350 | ₩15,750 | +2.61% | 2.3만 |
|---|
| 2025.11.24 | ₩15,780 | ₩16,110 | ₩15,460 | ₩15,460 | -2.03% | 1.5만 |
|---|
| 2025.11.21 | ₩15,850 | ₩16,090 | ₩15,500 | ₩15,780 | -0.44% | 1.7만 |
|---|
| 2025.11.20 | ₩16,000 | ₩16,220 | ₩15,680 | ₩15,850 | -0.94% | 3.7만 |
|---|
| 2025.11.19 | ₩16,190 | ₩16,600 | ₩15,830 | ₩16,050 | -0.86% | 9.9천 |
|---|
| 2025.11.18 | ₩16,470 | ₩16,470 | ₩15,780 | ₩16,060 | -2.49% | 3.4만 |
|---|
| 2025.11.17 | ₩16,190 | ₩16,500 | ₩15,930 | ₩16,470 | +1.73% | 2.8만 |
|---|
| 2025.11.14 | ₩16,110 | ₩16,230 | ₩15,600 | ₩16,130 | +0.12% | 5.2천 |
|---|
| 2025.11.13 | ₩16,270 | ₩16,350 | ₩16,100 | ₩16,110 | -0.98% | 8.8천 |
|---|
| 2025.11.12 | ₩16,010 | ₩16,530 | ₩16,000 | ₩16,200 | +1.19% | 2.1만 |
|---|
| 2025.11.11 | ₩15,560 | ₩16,340 | ₩15,560 | ₩16,040 | +3.08% | 2.4만 |
|---|
| 2025.11.10 | ₩14,690 | ₩15,840 | ₩14,510 | ₩15,710 | +6.94% | 2.7만 |
|---|
| 2025.11.07 | ₩14,880 | ₩15,100 | ₩14,560 | ₩14,840 | -0.27% | 1.2만 |
|---|
| 2025.11.06 | ₩14,790 | ₩15,000 | ₩14,610 | ₩14,930 | +0.95% | 5.9천 |
|---|
| 2025.11.05 | ₩15,160 | ₩15,200 | ₩14,260 | ₩14,890 | -1.78% | 3.4만 |
|---|
| 2025.11.04 | ₩15,300 | ₩15,390 | ₩15,030 | ₩15,160 | -0.92% | 2.2만 |
|---|
| 2025.11.03 | ₩15,730 | ₩15,850 | ₩15,250 | ₩15,450 | -1.78% | 2.3만 |
|---|
| 2025.10.31 | ₩15,510 | ₩15,850 | ₩15,510 | ₩15,710 | +1.29% | 1.3만 |
|---|
| 2025.10.30 | ₩16,040 | ₩16,040 | ₩15,340 | ₩15,510 | -3.30% | 4.1만 |
|---|
| 2025.10.29 | ₩16,200 | ₩16,300 | ₩15,810 | ₩16,050 | -0.93% | 1.6만 |
|---|
| 2025.10.28 | ₩16,140 | ₩16,400 | ₩15,940 | ₩16,190 | +0.31% | 4만 |
|---|
| 2025.10.27 | ₩16,470 | ₩16,620 | ₩16,080 | ₩16,140 | -2.00% | 3.3만 |
|---|
| 2025.10.24 | ₩17,100 | ₩17,200 | ₩16,540 | ₩16,630 | -2.75% | 1.6만 |
|---|
| 2025.10.23 | ₩17,000 | ₩17,300 | ₩16,855 | ₩16,960 | -0.24% | 1.5만 |
|---|
| 2025.10.22 | ₩16,350 | ₩17,000 | ₩16,000 | ₩16,900 | +3.36% | 2.8만 |
|---|
| 2025.10.21 | ₩16,790 | ₩16,790 | ₩16,070 | ₩16,340 | -2.68% | 4.6만 |
|---|
| 2025.10.20 | ₩16,880 | ₩16,890 | ₩16,510 | ₩16,640 | -1.42% | 2만 |
|---|
| 2025.10.17 | ₩16,740 | ₩16,820 | ₩16,480 | ₩16,740 | 0.00% | 2.3만 |
|---|
| 2025.10.16 | ₩17,300 | ₩17,330 | ₩16,680 | ₩16,740 | -3.24% | 3.8만 |
|---|
| 2025.10.15 | ₩17,090 | ₩17,390 | ₩16,760 | ₩17,190 | +0.59% | 3.7만 |
|---|
| 2025.10.14 | ₩17,390 | ₩17,630 | ₩17,100 | ₩17,150 | -1.38% | 1.6만 |
|---|
| 2025.10.13 | ₩17,550 | ₩18,260 | ₩17,290 | ₩17,380 | -0.97% | 3.9만 |
|---|
| 2025.10.10 | ₩18,960 | ₩18,960 | ₩17,800 | ₩18,270 | -3.64% | 4.4만 |
|---|