시장 데이터를 불러오는 중
전체 종목
에스투더블유 과거 주가
488280.KQ · KOSDAQ
주요 제품·사업: 공공/정부기관용 사이버안보 빅데이터 플랫폼, 기업 및 기관용 사이버위협 인텔리전스 플랫폼, 산업용 생성형 AI 플…
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
488280.KQ · KOSDAQ
주요 제품·사업: 공공/정부기관용 사이버안보 빅데이터 플랫폼, 기업 및 기관용 사이버위협 인텔리전스 플랫폼, 산업용 생성형 AI 플…
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩16,280 | ₩16,690 | ₩15,200 | ₩16,250 | -0.18% | 73.5만 |
| 2026.10.07 | ₩17,490 | ₩17,660 | ₩16,500 | ₩16,530 | -5.49% | 107.5만 |
| 2026.10.06 | ₩18,000 | ₩18,640 | ₩16,800 | ₩17,850 | -0.83% | 662.5만 |
| 2026.10.02 | ₩14,990 | ₩15,680 | ₩14,850 | ₩15,360 | +2.47% | 192.6만 |
| 2026.10.01 | ₩14,660 | ₩15,240 | ₩14,400 | ₩14,930 | +1.84% | 37.8만 |
| 2026.09.30 | ₩15,210 | ₩15,580 | ₩14,780 | ₩14,810 | -2.63% | 50.5만 |
| 2026.09.29 | ₩15,500 | ₩15,880 | ₩15,310 | ₩15,500 | 0.00% | 60.6만 |
| 2026.09.28 | ₩15,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,080 |
| ₩15,110 |
| -1.31% |
| 37만 |
| 2026.09.23 | ₩15,500 | ₩15,950 | ₩15,230 | ₩15,870 | +2.39% | 91.7만 |
|---|
| 2026.09.22 | ₩14,030 | ₩14,590 | ₩13,800 | ₩14,520 | +3.49% | 105.1만 |
|---|
| 2026.09.21 | ₩14,380 | ₩14,500 | ₩13,700 | ₩13,860 | -3.62% | 35.3만 |
|---|
| 2026.09.18 | ₩14,590 | ₩14,770 | ₩14,410 | ₩14,450 | -0.96% | 24.1만 |
|---|
| 2026.09.17 | ₩14,490 | ₩14,740 | ₩14,160 | ₩14,410 | -0.55% | 42.8만 |
|---|
| 2026.09.16 | ₩14,810 | ₩15,120 | ₩14,260 | ₩14,360 | -3.04% | 46만 |
|---|
| 2026.09.15 | ₩15,930 | ₩15,940 | ₩14,340 | ₩15,340 | -3.70% | 89.2만 |
|---|
| 2026.09.14 | ₩16,580 | ₩17,440 | ₩14,690 | ₩15,370 | -7.30% | 270.4만 |
|---|
| 2026.09.11 | ₩14,280 | ₩15,250 | ₩13,190 | ₩14,850 | +3.99% | 341.2만 |
|---|
| 2026.09.10 | ₩10,900 | ₩11,830 | ₩10,610 | ₩11,750 | +7.80% | 89.8만 |
|---|
| 2026.09.09 | ₩10,320 | ₩10,500 | ₩10,020 | ₩10,500 | +1.74% | 18.6만 |
|---|
| 2026.09.08 | ₩9,770 | ₩10,030 | ₩9,690 | ₩9,730 | -0.41% | 7.8만 |
|---|
| 2026.09.07 | ₩9,740 | ₩9,750 | ₩9,540 | ₩9,600 | -1.44% | 4.1만 |
|---|
| 2026.09.04 | ₩9,410 | ₩9,780 | ₩9,410 | ₩9,720 | +3.29% | 4.9만 |
|---|
| 2026.09.03 | ₩9,740 | ₩9,890 | ₩9,120 | ₩9,260 | -4.93% | 9.5만 |
|---|
| 2026.09.02 | ₩9,880 | ₩10,060 | ₩9,630 | ₩9,760 | -1.21% | 5.3만 |
|---|
| 2026.09.01 | ₩10,310 | ₩10,320 | ₩10,050 | ₩10,210 | -0.97% | 3.7만 |
|---|
| 2026.08.31 | ₩10,090 | ₩10,420 | ₩9,750 | ₩10,420 | +3.27% | 6.4만 |
|---|
| 2026.08.28 | ₩11,350 | ₩11,390 | ₩10,400 | ₩10,440 | -8.02% | 26.6만 |
|---|
| 2026.08.27 | ₩10,700 | ₩11,110 | ₩10,560 | ₩10,810 | +1.03% | 32.1만 |
|---|
| 2026.08.26 | ₩9,800 | ₩9,930 | ₩9,550 | ₩9,750 | -0.51% | 3.4만 |
|---|
| 2026.08.25 | ₩9,650 | ₩10,090 | ₩8,770 | ₩9,880 | +2.38% | 4.5만 |
|---|
| 2026.08.24 | ₩9,960 | ₩9,970 | ₩9,690 | ₩9,690 | -2.71% | 3.6만 |
|---|
| 2026.08.21 | ₩10,550 | ₩10,550 | ₩9,800 | ₩9,900 | -6.16% | 6만 |
|---|
| 2026.08.20 | ₩10,210 | ₩10,810 | ₩10,150 | ₩10,420 | +2.06% | 7.1만 |
|---|
| 2026.08.19 | ₩9,980 | ₩10,360 | ₩9,910 | ₩10,090 | +1.10% | 3.1만 |
|---|
| 2026.08.18 | ₩11,250 | ₩11,250 | ₩10,490 | ₩10,670 | -5.16% | 7.2만 |
|---|
| 2026.08.14 | ₩11,520 | ₩11,710 | ₩11,300 | ₩11,540 | +0.17% | 7.4만 |
|---|
| 2026.08.13 | ₩11,510 | ₩11,670 | ₩11,240 | ₩11,430 | -0.70% | 8.1만 |
|---|
| 2026.08.12 | ₩11,490 | ₩11,610 | ₩11,070 | ₩11,400 | -0.78% | 5.9만 |
|---|
| 2026.08.11 | ₩11,310 | ₩11,630 | ₩11,020 | ₩11,470 | +1.41% | 8.2만 |
|---|
| 2026.08.10 | ₩11,500 | ₩11,700 | ₩11,230 | ₩11,700 | +1.74% | 13.6만 |
|---|
| 2026.08.07 | ₩11,400 | ₩11,430 | ₩10,900 | ₩11,070 | -2.89% | 15.8만 |
|---|
| 2026.08.06 | ₩11,150 | ₩11,300 | ₩10,690 | ₩10,870 | -2.51% | 8.1만 |
|---|
| 2026.08.05 | ₩11,100 | ₩11,270 | ₩10,690 | ₩11,240 | +1.26% | 12만 |
|---|
| 2026.08.04 | ₩10,970 | ₩11,190 | ₩10,250 | ₩11,090 | +1.09% | 34.7만 |
|---|
| 2026.08.03 | ₩8,990 | ₩9,740 | ₩8,710 | ₩9,480 | +5.45% | 6.3만 |
|---|
| 2026.07.31 | ₩8,210 | ₩9,220 | ₩8,210 | ₩9,150 | +11.45% | 14.3만 |
|---|
| 2026.07.30 | ₩8,100 | ₩8,540 | ₩8,010 | ₩8,010 | -1.11% | 9.4만 |
|---|
| 2026.07.29 | ₩9,650 | ₩9,650 | ₩8,130 | ₩8,470 | -12.23% | 23만 |
|---|
| 2026.07.28 | ₩10,500 | ₩10,590 | ₩9,280 | ₩10,210 | -2.76% | 27만 |
|---|
| 2026.07.27 | ₩9,580 | ₩10,230 | ₩9,340 | ₩9,740 | +1.67% | 4.7만 |
|---|
| 2026.07.24 | ₩9,880 | ₩9,880 | ₩9,140 | ₩9,170 | -7.19% | 2.8만 |
|---|
| 2026.07.23 | ₩9,520 | ₩10,090 | ₩9,520 | ₩9,960 | +4.62% | 4만 |
|---|
| 2026.07.22 | ₩9,470 | ₩9,740 | ₩9,100 | ₩9,310 | -1.69% | 2.8만 |
|---|
| 2026.07.21 | ₩8,830 | ₩9,450 | ₩8,570 | ₩9,250 | +4.76% | 3.4만 |
|---|
| 2026.07.20 | ₩9,060 | ₩9,330 | ₩8,800 | ₩8,980 | -0.88% | 4.1만 |
|---|
| 2026.07.16 | ₩10,040 | ₩10,040 | ₩9,430 | ₩9,550 | -4.88% | 3.6만 |
|---|
| 2026.07.15 | ₩9,500 | ₩10,090 | ₩9,500 | ₩9,880 | +4.00% | 2.5만 |
|---|
| 2026.07.14 | ₩9,190 | ₩10,090 | ₩8,810 | ₩9,350 | +1.74% | 6.7만 |
|---|
| 2026.07.13 | ₩10,230 | ₩11,100 | ₩9,500 | ₩9,570 | -6.45% | 4.4만 |
|---|
| 2026.07.10 | ₩9,600 | ₩10,390 | ₩9,600 | ₩10,240 | +6.67% | 3.5만 |
|---|
| 2026.07.09 | ₩9,310 | ₩9,890 | ₩9,220 | ₩9,550 | +2.58% | 4.4만 |
|---|
| 2026.07.08 | ₩9,980 | ₩10,210 | ₩9,470 | ₩9,500 | -4.81% | 6.4만 |
|---|
| 2026.07.07 | ₩10,330 | ₩10,880 | ₩9,780 | ₩10,280 | -0.48% | 4.1만 |
|---|
| 2026.07.06 | ₩10,900 | ₩11,010 | ₩10,320 | ₩10,620 | -2.57% | 5.3만 |
|---|
| 2026.07.03 | ₩10,990 | ₩11,070 | ₩10,180 | ₩10,900 | -0.82% | 5.6만 |
|---|
| 2026.07.02 | ₩12,540 | ₩12,550 | ₩10,760 | ₩10,980 | -12.44% | 12.2만 |
|---|
| 2026.07.01 | ₩11,720 | ₩12,000 | ₩11,260 | ₩11,850 | +1.11% | 7만 |
|---|
| 2026.06.30 | ₩11,910 | ₩12,150 | ₩11,520 | ₩11,560 | -2.94% | 4.3만 |
|---|
| 2026.06.29 | ₩10,710 | ₩11,990 | ₩10,710 | ₩11,990 | +11.95% | 8.9만 |
|---|
| 2026.06.26 | ₩12,310 | ₩12,500 | ₩10,640 | ₩10,930 | -11.21% | 20.7만 |
|---|
| 2026.06.25 | ₩13,700 | ₩13,800 | ₩12,700 | ₩12,700 | -7.30% | 12.2만 |
|---|
| 2026.06.24 | ₩13,510 | ₩14,090 | ₩13,300 | ₩13,700 | +1.41% | 10.2만 |
|---|
| 2026.06.23 | ₩15,200 | ₩15,200 | ₩13,760 | ₩14,010 | -7.83% | 25.4만 |
|---|
| 2026.06.22 | ₩14,740 | ₩14,740 | ₩13,700 | ₩13,760 | -6.65% | 12.2만 |
|---|
| 2026.06.19 | ₩15,750 | ₩16,800 | ₩14,300 | ₩14,780 | -6.16% | 21.8만 |
|---|
| 2026.06.18 | ₩15,840 | ₩17,610 | ₩15,840 | ₩16,270 | +2.71% | 27.6만 |
|---|
| 2026.06.17 | ₩15,410 | ₩15,940 | ₩15,110 | ₩15,690 | +1.82% | 5.7만 |
|---|
| 2026.06.16 | ₩16,260 | ₩16,440 | ₩15,500 | ₩15,500 | -4.67% | 6.6만 |
|---|
| 2026.06.15 | ₩16,330 | ₩16,400 | ₩15,790 | ₩16,250 | -0.49% | 5.5만 |
|---|
| 2026.06.12 | ₩16,890 | ₩16,900 | ₩15,820 | ₩15,840 | -6.22% | 11.4만 |
|---|
| 2026.06.11 | ₩14,150 | ₩15,080 | ₩14,000 | ₩15,060 | +6.43% | 10.4만 |
|---|
| 2026.06.10 | ₩15,470 | ₩15,860 | ₩14,570 | ₩14,750 | -4.65% | 14.7만 |
|---|
| 2026.06.09 | ₩15,800 | ₩16,720 | ₩15,720 | ₩16,000 | +1.27% | 13.7만 |
|---|
| 2026.06.08 | ₩16,010 | ₩16,450 | ₩15,290 | ₩15,360 | -4.06% | 26.4만 |
|---|
| 2026.06.05 | ₩21,000 | ₩21,600 | ₩18,850 | ₩19,120 | -8.95% | 50.6만 |
|---|
| 2026.06.04 | ₩16,980 | ₩18,540 | ₩16,980 | ₩17,230 | +1.47% | 14.6만 |
|---|
| 2026.06.02 | ₩18,050 | ₩18,540 | ₩17,170 | ₩17,760 | -1.61% | 17.4만 |
|---|
| 2026.06.01 | ₩21,100 | ₩21,400 | ₩19,020 | ₩19,030 | -9.81% | 20.1만 |
|---|
| 2026.05.29 | ₩23,250 | ₩23,550 | ₩20,300 | ₩20,550 | -11.61% | 22.5만 |
|---|
| 2026.05.28 | ₩24,900 | ₩24,900 | ₩22,150 | ₩23,000 | -7.63% | 21.4만 |
|---|
| 2026.05.27 | ₩26,450 | ₩26,500 | ₩24,850 | ₩25,100 | -5.10% | 31.7만 |
|---|
| 2026.05.26 | ₩26,500 | ₩27,800 | ₩26,150 | ₩27,700 | +4.53% | 51.6만 |
|---|
| 2026.05.22 | ₩26,050 | ₩26,150 | ₩24,500 | ₩25,300 | -2.88% | 29.6만 |
|---|
| 2026.05.21 | ₩22,200 | ₩23,500 | ₩21,450 | ₩23,500 | +5.86% | 25.1만 |
|---|
| 2026.05.20 | ₩23,650 | ₩24,000 | ₩20,600 | ₩21,100 | -10.78% | 34.2만 |
|---|
| 2026.05.19 | ₩25,150 | ₩27,700 | ₩24,500 | ₩24,850 | -1.19% | 40.6만 |
|---|
| 2026.05.18 | ₩25,100 | ₩26,350 | ₩23,900 | ₩25,450 | +1.39% | 26.1만 |
|---|
| 2026.05.15 | ₩28,300 | ₩28,350 | ₩24,750 | ₩25,700 | -9.19% | 37.9만 |
|---|
| 2026.05.14 | ₩29,100 | ₩29,350 | ₩27,400 | ₩29,150 | +0.17% | 49.8만 |
|---|
| 2026.05.13 | ₩24,800 | ₩29,750 | ₩24,500 | ₩29,750 | +19.96% | 93.7만 |
|---|
| 2026.05.12 | ₩27,200 | ₩27,850 | ₩23,650 | ₩24,600 | -9.56% | 34.8만 |
|---|
| 2026.05.11 | ₩26,550 | ₩27,500 | ₩25,250 | ₩26,050 | -1.88% | 40만 |
|---|
| 2026.05.08 | ₩30,100 | ₩30,100 | ₩27,650 | ₩27,750 | -7.81% | 61.4만 |
|---|
| 2026.05.07 | ₩27,900 | ₩29,000 | ₩25,600 | ₩29,000 | +3.94% | 77.6만 |
|---|
| 2026.05.06 | ₩26,250 | ₩27,600 | ₩25,050 | ₩27,450 | +4.57% | 75.5만 |
|---|
| 2026.05.04 | ₩25,450 | ₩26,250 | ₩24,100 | ₩26,250 | +3.14% | 46.8만 |
|---|
| 2026.04.30 | ₩25,400 | ₩26,200 | ₩24,600 | ₩25,450 | +0.20% | 71.9만 |
|---|
| 2026.04.29 | ₩23,650 | ₩26,700 | ₩23,200 | ₩26,100 | +10.36% | 265.4만 |
|---|
| 2026.04.28 | ₩19,050 | ₩20,950 | ₩18,430 | ₩20,750 | +8.92% | 72만 |
|---|
| 2026.04.27 | ₩18,950 | ₩19,270 | ₩18,710 | ₩18,990 | +0.21% | 14.6만 |
|---|
| 2026.04.24 | ₩19,240 | ₩19,480 | ₩18,600 | ₩19,000 | -1.25% | 23.2만 |
|---|
| 2026.04.23 | ₩18,530 | ₩19,140 | ₩18,030 | ₩18,700 | +0.92% | 34만 |
|---|
| 2026.04.22 | ₩18,750 | ₩19,190 | ₩18,650 | ₩18,770 | +0.11% | 16.5만 |
|---|
| 2026.04.21 | ₩20,900 | ₩21,200 | ₩18,800 | ₩19,120 | -8.52% | 46.3만 |
|---|
| 2026.04.20 | ₩20,750 | ₩21,750 | ₩20,250 | ₩21,600 | +4.10% | 51.1만 |
|---|
| 2026.04.17 | ₩22,000 | ₩22,250 | ₩20,600 | ₩20,800 | -5.45% | 78.7만 |
|---|
| 2026.04.16 | ₩23,150 | ₩24,550 | ₩21,950 | ₩23,750 | +2.59% | 229.5만 |
|---|
| 2026.04.15 | ₩19,370 | ₩19,900 | ₩18,800 | ₩19,900 | +2.74% | 51.6만 |
|---|
| 2026.04.14 | ₩18,400 | ₩19,050 | ₩17,340 | ₩18,160 | -1.30% | 45.8만 |
|---|
| 2026.04.13 | ₩15,920 | ₩16,860 | ₩15,640 | ₩16,040 | +0.75% | 9.7만 |
|---|
| 2026.04.10 | ₩15,610 | ₩16,360 | ₩15,130 | ₩16,090 | +3.07% | 13.6만 |
|---|
| 2026.04.09 | ₩16,500 | ₩16,710 | ₩14,830 | ₩15,540 | -5.82% | 24.7만 |
|---|
| 2026.04.08 | ₩14,050 | ₩14,400 | ₩14,050 | ₩14,300 | +1.78% | 4.2만 |
|---|
| 2026.04.07 | ₩14,060 | ₩14,440 | ₩13,670 | ₩13,700 | -2.56% | 3.9만 |
|---|
| 2026.04.06 | ₩13,940 | ₩14,200 | ₩13,840 | ₩14,020 | +0.57% | 3.4만 |
|---|
| 2026.04.03 | ₩14,410 | ₩14,650 | ₩13,790 | ₩13,890 | -3.61% | 6.6만 |
|---|
| 2026.04.02 | ₩15,490 | ₩15,540 | ₩14,200 | ₩14,230 | -8.13% | 8.1만 |
|---|
| 2026.04.01 | ₩15,290 | ₩15,750 | ₩14,970 | ₩15,580 | +1.90% | 8.2만 |
|---|
| 2026.03.31 | ₩16,190 | ₩16,210 | ₩14,510 | ₩14,720 | -9.08% | 17.6만 |
|---|
| 2026.03.30 | ₩14,220 | ₩14,500 | ₩14,090 | ₩14,450 | +1.62% | 3.2만 |
|---|
| 2026.03.27 | ₩14,980 | ₩14,980 | ₩14,340 | ₩14,750 | -1.54% | 4.9만 |
|---|
| 2026.03.26 | ₩15,010 | ₩15,450 | ₩14,840 | ₩15,060 | +0.33% | 5.9만 |
|---|
| 2026.03.25 | ₩15,560 | ₩15,700 | ₩14,960 | ₩14,970 | -3.79% | 6.6만 |
|---|
| 2026.03.24 | ₩15,560 | ₩16,620 | ₩14,930 | ₩15,270 | -1.86% | 9.5만 |
|---|
| 2026.03.23 | ₩15,150 | ₩15,330 | ₩14,520 | ₩14,520 | -4.16% | 5.5만 |
|---|
| 2026.03.20 | ₩15,940 | ₩16,090 | ₩15,530 | ₩15,640 | -1.88% | 6만 |
|---|
| 2026.03.19 | ₩15,760 | ₩16,030 | ₩15,690 | ₩15,700 | -0.38% | 5만 |
|---|
| 2026.03.18 | ₩16,780 | ₩16,940 | ₩16,140 | ₩16,370 | -2.44% | 6.9만 |
|---|
| 2026.03.17 | ₩16,450 | ₩17,080 | ₩16,380 | ₩16,770 | +1.95% | 5.3만 |
|---|
| 2026.03.16 | ₩17,040 | ₩17,050 | ₩16,010 | ₩16,090 | -5.58% | 7.4만 |
|---|
| 2026.03.13 | ₩16,810 | ₩17,160 | ₩16,320 | ₩16,960 | +0.89% | 7.4만 |
|---|
| 2026.03.12 | ₩19,450 | ₩19,500 | ₩17,500 | ₩17,640 | -9.31% | 28.2만 |
|---|
| 2026.03.11 | ₩16,940 | ₩17,780 | ₩16,570 | ₩17,310 | +2.18% | 8.2만 |
|---|
| 2026.03.10 | ₩16,710 | ₩16,850 | ₩16,310 | ₩16,420 | -1.74% | 6.7만 |
|---|
| 2026.03.09 | ₩16,200 | ₩16,380 | ₩15,230 | ₩15,920 | -1.73% | 8.1만 |
|---|
| 2026.03.06 | ₩16,800 | ₩17,250 | ₩16,510 | ₩17,140 | +2.02% | 5.4만 |
|---|
| 2026.03.05 | ₩16,160 | ₩17,070 | ₩15,970 | ₩17,070 | +5.63% | 11.4만 |
|---|
| 2026.03.04 | ₩16,130 | ₩16,730 | ₩14,610 | ₩15,000 | -7.01% | 23.4만 |
|---|
| 2026.03.03 | ₩18,100 | ₩18,190 | ₩17,350 | ₩17,350 | -4.14% | 13.3만 |
|---|
| 2026.02.27 | ₩18,200 | ₩18,440 | ₩17,670 | ₩18,380 | +0.99% | 14.1만 |
|---|
| 2026.02.26 | ₩19,340 | ₩19,440 | ₩18,300 | ₩18,350 | -5.12% | 15.3만 |
|---|
| 2026.02.25 | ₩19,490 | ₩19,490 | ₩19,070 | ₩19,110 | -1.95% | 7.2만 |
|---|
| 2026.02.24 | ₩19,650 | ₩19,870 | ₩19,000 | ₩19,260 | -1.98% | 15.5만 |
|---|
| 2026.02.23 | ₩19,880 | ₩20,150 | ₩19,600 | ₩19,960 | +0.40% | 13.1만 |
|---|
| 2026.02.20 | ₩20,750 | ₩20,750 | ₩19,610 | ₩19,840 | -4.39% | 28.1만 |
|---|
| 2026.02.19 | ₩20,850 | ₩21,150 | ₩20,500 | ₩20,850 | 0.00% | 9.1만 |
|---|
| 2026.02.13 | ₩20,750 | ₩20,900 | ₩20,200 | ₩20,400 | -1.69% | 14.2만 |
|---|
| 2026.02.12 | ₩21,700 | ₩21,700 | ₩21,150 | ₩21,300 | -1.84% | 7.6만 |
|---|
| 2026.02.11 | ₩21,550 | ₩21,750 | ₩21,000 | ₩21,500 | -0.23% | 9만 |
|---|
| 2026.02.10 | ₩21,600 | ₩22,000 | ₩21,250 | ₩21,600 | 0.00% | 10만 |
|---|
| 2026.02.09 | ₩20,500 | ₩21,050 | ₩20,100 | ₩20,850 | +1.71% | 11만 |
|---|
| 2026.02.06 | ₩20,400 | ₩20,600 | ₩19,500 | ₩19,780 | -3.04% | 22.9만 |
|---|
| 2026.02.05 | ₩21,800 | ₩22,050 | ₩20,850 | ₩21,250 | -2.52% | 20.9만 |
|---|
| 2026.02.04 | ₩22,950 | ₩23,400 | ₩21,800 | ₩22,350 | -2.61% | 31.2만 |
|---|
| 2026.02.03 | ₩22,400 | ₩23,650 | ₩22,050 | ₩23,500 | +4.91% | 12.6만 |
|---|
| 2026.02.02 | ₩23,250 | ₩23,750 | ₩21,700 | ₩22,000 | -5.38% | 15.8만 |
|---|
| 2026.01.30 | ₩22,900 | ₩23,600 | ₩22,450 | ₩22,850 | -0.22% | 20.3만 |
|---|
| 2026.01.29 | ₩23,350 | ₩23,350 | ₩22,250 | ₩22,450 | -3.85% | 21.5만 |
|---|
| 2026.01.28 | ₩24,050 | ₩24,050 | ₩23,000 | ₩23,350 | -2.91% | 21.7만 |
|---|
| 2026.01.27 | ₩23,200 | ₩24,300 | ₩22,900 | ₩24,050 | +3.66% | 23.4만 |
|---|
| 2026.01.26 | ₩22,850 | ₩23,550 | ₩22,200 | ₩23,400 | +2.41% | 16.3만 |
|---|
| 2026.01.23 | ₩21,750 | ₩23,400 | ₩21,550 | ₩22,900 | +5.29% | 23.4만 |
|---|
| 2026.01.22 | ₩21,700 | ₩21,700 | ₩20,550 | ₩21,550 | -0.69% | 21.3만 |
|---|
| 2026.01.21 | ₩23,450 | ₩23,900 | ₩20,600 | ₩21,250 | -9.38% | 72.6만 |
|---|
| 2026.01.20 | ₩24,850 | ₩24,900 | ₩23,750 | ₩24,500 | -1.41% | 19.3만 |
|---|
| 2026.01.19 | ₩24,750 | ₩24,800 | ₩23,550 | ₩23,850 | -3.64% | 21.1만 |
|---|
| 2026.01.16 | ₩27,250 | ₩27,250 | ₩24,250 | ₩24,700 | -9.36% | 53.8만 |
|---|
| 2026.01.15 | ₩28,350 | ₩28,350 | ₩26,700 | ₩27,450 | -3.17% | 18.7만 |
|---|
| 2026.01.14 | ₩28,500 | ₩29,200 | ₩28,000 | ₩28,350 | -0.53% | 16.6만 |
|---|
| 2026.01.13 | ₩29,100 | ₩29,100 | ₩27,550 | ₩28,400 | -2.41% | 16.9만 |
|---|
| 2026.01.12 | ₩27,000 | ₩28,350 | ₩26,350 | ₩28,100 | +4.07% | 19.3만 |
|---|
| 2026.01.09 | ₩27,950 | ₩28,000 | ₩26,100 | ₩26,650 | -4.65% | 26만 |
|---|
| 2026.01.08 | ₩28,800 | ₩29,300 | ₩26,950 | ₩28,000 | -2.78% | 36.5만 |
|---|
| 2026.01.07 | ₩27,900 | ₩27,950 | ₩26,500 | ₩27,000 | -3.23% | 22.9만 |
|---|
| 2026.01.06 | ₩29,450 | ₩30,200 | ₩27,200 | ₩27,500 | -6.62% | 38.2만 |
|---|
| 2026.01.05 | ₩30,200 | ₩30,550 | ₩28,900 | ₩29,700 | -1.66% | 21.7만 |
|---|
| 2026.01.02 | ₩29,700 | ₩30,700 | ₩28,750 | ₩29,950 | +0.84% | 23만 |
|---|
| 2025.12.30 | ₩32,000 | ₩32,050 | ₩29,000 | ₩29,700 | -7.19% | 49.8만 |
|---|
| 2025.12.29 | ₩32,550 | ₩33,500 | ₩31,150 | ₩31,850 | -2.15% | 34.1만 |
|---|
| 2025.12.26 | ₩32,100 | ₩33,250 | ₩31,600 | ₩32,350 | +0.78% | 40만 |
|---|
| 2025.12.24 | ₩34,350 | ₩34,750 | ₩31,650 | ₩31,950 | -6.99% | 58.1만 |
|---|
| 2025.12.23 | ₩37,800 | ₩37,850 | ₩34,000 | ₩34,350 | -9.13% | 85.1만 |
|---|
| 2025.12.22 | ₩34,300 | ₩38,400 | ₩33,800 | ₩37,600 | +9.62% | 199.5만 |
|---|
| 2025.12.19 | ₩29,500 | ₩34,450 | ₩28,850 | ₩34,100 | +15.59% | 311.4만 |
|---|
| 2025.12.18 | ₩27,750 | ₩31,650 | ₩27,700 | ₩30,350 | +9.37% | 101.3만 |
|---|
| 2025.12.17 | ₩29,550 | ₩29,950 | ₩27,600 | ₩27,850 | -5.75% | 40.8만 |
|---|
| 2025.12.16 | ₩28,450 | ₩29,850 | ₩28,450 | ₩29,250 | +2.81% | 33.3만 |
|---|
| 2025.12.15 | ₩29,750 | ₩30,150 | ₩28,700 | ₩28,900 | -2.86% | 38.1만 |
|---|
| 2025.12.12 | ₩30,950 | ₩32,150 | ₩30,050 | ₩30,500 | -1.45% | 49.5만 |
|---|
| 2025.12.11 | ₩31,750 | ₩31,900 | ₩30,300 | ₩30,950 | -2.52% | 39.8만 |
|---|
| 2025.12.10 | ₩33,050 | ₩33,350 | ₩31,550 | ₩31,550 | -4.54% | 44.9만 |
|---|
| 2025.12.09 | ₩31,200 | ₩33,400 | ₩30,450 | ₩32,350 | +3.69% | 116.2만 |
|---|
| 2025.12.08 | ₩30,100 | ₩32,800 | ₩29,400 | ₩30,700 | +1.99% | 106.7만 |
|---|
| 2025.12.05 | ₩31,000 | ₩31,400 | ₩29,400 | ₩29,500 | -4.84% | 60만 |
|---|
| 2025.12.04 | ₩28,750 | ₩31,800 | ₩28,450 | ₩30,700 | +6.78% | 148.9만 |
|---|
| 2025.12.03 | ₩28,000 | ₩31,200 | ₩27,650 | ₩29,400 | +5.00% | 273.9만 |
|---|
| 2025.12.02 | ₩26,350 | ₩26,900 | ₩25,350 | ₩26,750 | +1.52% | 50.9만 |
|---|
| 2025.12.01 | ₩28,300 | ₩28,950 | ₩25,500 | ₩26,350 | -6.89% | 120.1만 |
|---|
| 2025.11.28 | ₩25,850 | ₩27,550 | ₩25,850 | ₩26,750 | +3.48% | 118.3만 |
|---|
| 2025.11.27 | ₩25,350 | ₩26,300 | ₩24,850 | ₩25,750 | +1.58% | 109.7만 |
|---|
| 2025.11.26 | ₩27,850 | ₩27,900 | ₩24,600 | ₩24,850 | -10.77% | 145.1만 |
|---|
| 2025.11.25 | ₩24,100 | ₩28,750 | ₩23,950 | ₩27,850 | +15.56% | 430.2만 |
|---|
| 2025.11.24 | ₩23,850 | ₩24,450 | ₩23,200 | ₩24,100 | +1.05% | 35.5만 |
|---|
| 2025.11.21 | ₩22,200 | ₩23,650 | ₩22,150 | ₩23,300 | +4.95% | 36.2만 |
|---|
| 2025.11.20 | ₩22,700 | ₩24,550 | ₩22,100 | ₩23,100 | +1.76% | 58.7만 |
|---|
| 2025.11.19 | ₩21,100 | ₩22,500 | ₩19,870 | ₩22,400 | +6.16% | 58.4만 |
|---|
| 2025.11.18 | ₩20,750 | ₩22,600 | ₩19,930 | ₩21,100 | +1.69% | 39.9만 |
|---|
| 2025.11.17 | ₩20,750 | ₩22,150 | ₩20,150 | ₩20,750 | 0.00% | 33.5만 |
|---|
| 2025.11.14 | ₩21,050 | ₩21,450 | ₩19,640 | ₩20,750 | -1.43% | 42.2만 |
|---|
| 2025.11.13 | ₩22,700 | ₩23,150 | ₩21,500 | ₩21,600 | -4.85% | 27.4만 |
|---|
| 2025.11.12 | ₩22,550 | ₩23,350 | ₩21,950 | ₩22,800 | +1.11% | 32.6만 |
|---|
| 2025.11.11 | ₩24,600 | ₩24,950 | ₩22,850 | ₩22,850 | -7.11% | 43만 |
|---|
| 2025.11.10 | ₩22,050 | ₩24,425 | ₩22,000 | ₩24,100 | +9.30% | 60.7만 |
|---|
| 2025.11.07 | ₩24,100 | ₩24,200 | ₩22,300 | ₩22,550 | -6.43% | 52.5만 |
|---|
| 2025.11.06 | ₩25,000 | ₩25,800 | ₩24,100 | ₩24,950 | -0.20% | 81만 |
|---|
| 2025.11.05 | ₩23,400 | ₩26,450 | ₩22,700 | ₩25,250 | +7.91% | 122.8만 |
|---|
| 2025.11.04 | ₩23,650 | ₩25,300 | ₩22,350 | ₩24,000 | +1.48% | 111.1만 |
|---|
| 2025.11.03 | ₩22,500 | ₩24,000 | ₩21,600 | ₩23,300 | +3.56% | 110.5만 |
|---|
| 2025.10.31 | ₩19,190 | ₩22,850 | ₩19,190 | ₩21,650 | +12.82% | 140.4만 |
|---|
| 2025.10.30 | ₩19,160 | ₩19,760 | ₩19,150 | ₩19,230 | +0.37% | 33.6만 |
|---|
| 2025.10.29 | ₩19,400 | ₩19,930 | ₩19,130 | ₩19,160 | -1.24% | 30.4만 |
|---|
| 2025.10.28 | ₩19,290 | ₩20,250 | ₩18,900 | ₩19,340 | +0.26% | 53.5만 |
|---|
| 2025.10.27 | ₩19,450 | ₩20,650 | ₩18,690 | ₩19,230 | -1.13% | 66만 |
|---|
| 2025.10.24 | ₩21,250 | ₩21,250 | ₩19,290 | ₩19,450 | -8.47% | 56.1만 |
|---|
| 2025.10.23 | ₩21,250 | ₩21,900 | ₩20,200 | ₩20,650 | -2.82% | 70.3만 |
|---|
| 2025.10.22 | ₩19,500 | ₩22,600 | ₩19,100 | ₩21,250 | +8.97% | 356만 |
|---|
| 2025.10.21 | ₩18,600 | ₩19,900 | ₩17,950 | ₩19,300 | +3.76% | 198.3만 |
|---|
| 2025.10.20 | ₩19,450 | ₩19,590 | ₩18,220 | ₩18,370 | -5.55% | 167만 |
|---|
| 2025.10.17 | ₩22,750 | ₩22,750 | ₩20,500 | ₩20,500 | -9.89% | 49.3만 |
|---|
| 2025.10.16 | ₩24,000 | ₩24,100 | ₩22,700 | ₩22,800 | -5.00% | 38.7만 |
|---|
| 2025.10.15 | ₩22,800 | ₩25,550 | ₩22,600 | ₩24,200 | +6.14% | 114.5만 |
|---|
| 2025.10.14 | ₩24,450 | ₩24,550 | ₩22,450 | ₩22,650 | -7.36% | 59.4만 |
|---|
| 2025.10.13 | ₩24,200 | ₩26,150 | ₩23,950 | ₩24,500 | +1.24% | 85만 |
|---|
| 2025.10.10 | ₩25,700 | ₩26,500 | ₩24,600 | ₩24,650 | -4.09% | 124.5만 |
|---|