시장 데이터를 불러오는 중
전체 종목
Escalade, Incorporated - Common Stock 과거 주가
Escalade, Incorporated - Common Stock · ESCA · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Escalade, Incorporated - Common Stock · ESCA · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,071 | ₩25,431 | ₩24,764 | ₩24,884 | -0.75% | 1.4만 |
| 2026.10.08 | ₩24,924 | ₩25,325 | ₩24,644 | ₩25,071 | +0.59% | 3만 |
| 2026.10.07 | ₩24,630 | ₩25,124 | ₩24,630 | ₩25,058 | +1.73% | 2.9만 |
| 2026.10.06 | ₩25,351 | ₩25,351 | ₩24,670 | ₩24,897 | -1.79% | 4.1만 |
| 2026.10.05 | ₩25,952 | ₩25,952 | ₩24,724 | ₩25,365 | -2.26% | 5.3만 |
| 2026.10.02 | ₩25,778 | ₩26,099 | ₩24,724 | ₩25,712 | -0.26% | 2.3만 |
| 2026.10.01 | ₩25,378 | ₩25,672 | ₩24,697 | ₩25,552 | +0.68% | 3.4만 |
| 2026.09.30 | ₩25,872 | ₩26,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,405 |
| -1.81% |
| 2.3만 |
| 2026.09.29 | ₩25,792 | ₩25,845 | ₩25,285 | ₩25,819 | +0.10% | 2.3만 |
|---|
| 2026.09.28 | ₩26,059 | ₩26,339 | ₩25,819 | ₩25,859 | -0.77% | 3.5만 |
|---|
| 2026.09.25 | ₩25,832 | ₩26,299 | ₩25,618 | ₩26,059 | +0.88% | 2.9만 |
|---|
| 2026.09.24 | ₩25,471 | ₩25,872 | ₩25,391 | ₩25,778 | +1.21% | 2만 |
|---|
| 2026.09.23 | ₩25,845 | ₩25,845 | ₩25,231 | ₩25,471 | -1.45% | 3.2만 |
|---|
| 2026.09.22 | ₩26,179 | ₩26,312 | ₩25,698 | ₩25,979 | -0.76% | 2만 |
|---|
| 2026.09.21 | ₩26,032 | ₩26,299 | ₩25,525 | ₩25,939 | -0.36% | 2.8만 |
|---|
| 2026.09.18 | ₩25,992 | ₩26,246 | ₩25,859 | ₩25,939 | -0.21% | 4.8만 |
|---|
| 2026.09.17 | ₩26,486 | ₩26,486 | ₩25,685 | ₩25,992 | -1.86% | 2.7만 |
|---|
| 2026.09.16 | ₩26,473 | ₩26,553 | ₩25,872 | ₩26,206 | -1.01% | 2.9만 |
|---|
| 2026.09.15 | ₩26,139 | ₩26,379 | ₩25,618 | ₩26,353 | +0.82% | 2.7만 |
|---|
| 2026.09.14 | ₩25,912 | ₩26,419 | ₩25,498 | ₩25,992 | +0.31% | 3만 |
|---|
| 2026.09.11 | ₩26,606 | ₩26,700 | ₩25,965 | ₩26,045 | -2.11% | 2.4만 |
|---|
| 2026.09.10 | ₩26,860 | ₩26,860 | ₩26,232 | ₩26,312 | -2.04% | 2.8만 |
|---|
| 2026.09.09 | ₩27,327 | ₩27,407 | ₩26,953 | ₩26,967 | -1.32% | 2.2만 |
|---|
| 2026.09.08 | ₩27,834 | ₩28,061 | ₩27,487 | ₩27,541 | -1.06% | 3.4만 |
|---|
| 2026.09.04 | ₩27,113 | ₩27,941 | ₩27,113 | ₩27,861 | +2.76% | 2.8만 |
|---|
| 2026.09.03 | ₩27,140 | ₩27,260 | ₩26,713 | ₩27,100 | -0.15% | 2.3만 |
|---|
| 2026.09.02 | ₩26,913 | ₩27,314 | ₩26,886 | ₩27,047 | +0.50% | 2.9만 |
|---|
| 2026.09.01 | ₩26,833 | ₩27,581 | ₩26,620 | ₩26,860 | +0.10% | 3.6만 |
|---|
| 2026.08.31 | ₩27,220 | ₩27,514 | ₩26,713 | ₩26,913 | -1.13% | 3.1만 |
|---|
| 2026.08.28 | ₩26,927 | ₩27,407 | ₩26,833 | ₩26,940 | +0.05% | 2.2만 |
|---|
| 2026.08.27 | ₩26,593 | ₩27,087 | ₩26,526 | ₩26,766 | +0.65% | 1.8만 |
|---|
| 2026.08.26 | ₩26,940 | ₩26,940 | ₩26,166 | ₩26,606 | -1.24% | 3.4만 |
|---|
| 2026.08.25 | ₩28,088 | ₩28,382 | ₩26,593 | ₩26,927 | -4.13% | 5.7만 |
|---|
| 2026.08.24 | ₩28,515 | ₩28,515 | ₩27,701 | ₩28,035 | -1.69% | 4.6만 |
|---|
| 2026.08.21 | ₩27,874 | ₩28,288 | ₩27,607 | ₩28,155 | +1.01% | 3만 |
|---|
| 2026.08.20 | ₩27,380 | ₩27,901 | ₩27,367 | ₩27,607 | +0.83% | 3.2만 |
|---|
| 2026.08.19 | ₩27,861 | ₩27,861 | ₩27,100 | ₩27,701 | -0.57% | 3.2만 |
|---|
| 2026.08.18 | ₩27,047 | ₩27,848 | ₩26,606 | ₩27,140 | +0.35% | 3.3만 |
|---|
| 2026.08.17 | ₩26,833 | ₩28,008 | ₩26,833 | ₩27,047 | +0.80% | 5만 |
|---|
| 2026.08.14 | ₩27,901 | ₩27,901 | ₩26,700 | ₩26,793 | -3.97% | 4.2만 |
|---|
| 2026.08.13 | ₩28,088 | ₩28,529 | ₩27,461 | ₩27,794 | -1.05% | 4.2만 |
|---|
| 2026.08.12 | ₩27,647 | ₩28,035 | ₩27,380 | ₩27,567 | -0.29% | 3.8만 |
|---|
| 2026.08.11 | ₩28,448 | ₩28,902 | ₩27,367 | ₩27,714 | -2.58% | 13.6만 |
|---|
| 2026.08.10 | ₩30,171 | ₩30,171 | ₩28,315 | ₩28,529 | -5.44% | 6.5만 |
|---|
| 2026.08.07 | ₩30,077 | ₩30,798 | ₩29,690 | ₩30,171 | +0.31% | 3.6만 |
|---|
| 2026.08.06 | ₩30,397 | ₩30,705 | ₩29,370 | ₩29,690 | -2.33% | 5.7만 |
|---|
| 2026.08.05 | ₩29,370 | ₩29,970 | ₩29,036 | ₩29,810 | +1.50% | 8.6만 |
|---|
| 2026.08.04 | ₩28,675 | ₩29,570 | ₩27,768 | ₩29,370 | +2.42% | 11.1만 |
|---|
| 2026.08.03 | ₩27,140 | ₩28,836 | ₩27,033 | ₩28,529 | +5.12% | 7.4만 |
|---|
| 2026.07.31 | ₩27,728 | ₩27,954 | ₩24,737 | ₩26,513 | -4.38% | 8만 |
|---|
| 2026.07.30 | ₩26,633 | ₩28,422 | ₩25,925 | ₩27,874 | +4.66% | 5.9만 |
|---|
| 2026.07.29 | ₩26,246 | ₩26,686 | ₩25,832 | ₩26,219 | -0.10% | 2.3만 |
|---|
| 2026.07.28 | ₩25,565 | ₩26,673 | ₩25,565 | ₩26,553 | +3.86% | 4.1만 |
|---|
| 2026.07.27 | ₩25,351 | ₩25,912 | ₩24,991 | ₩25,298 | -0.21% | 2.8만 |
|---|
| 2026.07.24 | ₩25,218 | ₩25,218 | ₩24,043 | ₩24,871 | -1.38% | 2.4만 |
|---|
| 2026.07.23 | ₩25,618 | ₩25,618 | ₩24,724 | ₩24,951 | -2.61% | 1.9만 |
|---|
| 2026.07.22 | ₩25,672 | ₩25,712 | ₩24,924 | ₩25,632 | -0.16% | 2.1만 |
|---|
| 2026.07.21 | ₩25,738 | ₩26,192 | ₩25,538 | ₩25,672 | -0.26% | 1.8만 |
|---|
| 2026.07.20 | ₩25,712 | ₩26,099 | ₩25,244 | ₩25,738 | +0.10% | 2만 |
|---|
| 2026.07.17 | ₩25,778 | ₩26,139 | ₩25,525 | ₩25,685 | -0.36% | 2.5만 |
|---|
| 2026.07.16 | ₩25,365 | ₩26,019 | ₩25,244 | ₩25,859 | +1.95% | 2.9만 |
|---|
| 2026.07.15 | ₩24,363 | ₩25,645 | ₩24,310 | ₩25,338 | +4.00% | 5.5만 |
|---|
| 2026.07.14 | ₩24,831 | ₩25,325 | ₩24,056 | ₩24,257 | -2.31% | 3.7만 |
|---|
| 2026.07.13 | ₩24,470 | ₩25,632 | ₩24,470 | ₩24,670 | +0.82% | 3.1만 |
|---|
| 2026.07.10 | ₩24,390 | ₩24,710 | ₩24,163 | ₩24,417 | +0.11% | 2.6만 |
|---|
| 2026.07.09 | ₩24,443 | ₩25,565 | ₩24,003 | ₩24,443 | 0.00% | 2.1만 |
|---|
| 2026.07.08 | ₩24,537 | ₩24,604 | ₩23,869 | ₩24,564 | +0.11% | 3만 |
|---|
| 2026.07.07 | ₩25,151 | ₩25,632 | ₩24,443 | ₩24,457 | -2.76% | 4만 |
|---|
| 2026.07.06 | ₩25,565 | ₩25,578 | ₩24,564 | ₩25,124 | -1.72% | 4.4만 |
|---|
| 2026.07.02 | ₩25,552 | ₩25,899 | ₩25,365 | ₩25,445 | -0.42% | 2.1만 |
|---|
| 2026.07.01 | ₩25,365 | ₩25,899 | ₩25,018 | ₩25,552 | +0.74% | 3.7만 |
|---|
| 2026.06.30 | ₩25,271 | ₩25,351 | ₩24,283 | ₩25,071 | -0.79% | 2.1만 |
|---|
| 2026.06.29 | ₩25,605 | ₩25,605 | ₩24,030 | ₩25,231 | -1.46% | 4.7만 |
|---|
| 2026.06.26 | ₩24,764 | ₩25,885 | ₩24,443 | ₩25,738 | +3.94% | 18.3만 |
|---|
| 2026.06.25 | ₩24,764 | ₩25,458 | ₩24,283 | ₩24,590 | -0.70% | 2.7만 |
|---|
| 2026.06.24 | ₩25,071 | ₩25,365 | ₩24,257 | ₩24,764 | -1.22% | 2.9만 |
|---|
| 2026.06.23 | ₩24,831 | ₩25,271 | ₩24,176 | ₩25,124 | +1.18% | 2만 |
|---|
| 2026.06.22 | ₩24,897 | ₩25,138 | ₩24,337 | ₩24,911 | +0.05% | 3만 |
|---|
| 2026.06.18 | ₩24,484 | ₩25,058 | ₩24,270 | ₩24,897 | +1.69% | 6만 |
|---|
| 2026.06.17 | ₩24,377 | ₩25,124 | ₩23,789 | ₩24,203 | -0.71% | 3.8만 |
|---|
| 2026.06.16 | ₩24,630 | ₩25,098 | ₩24,043 | ₩24,377 | -1.03% | 2.2만 |
|---|
| 2026.06.15 | ₩24,844 | ₩25,044 | ₩24,377 | ₩24,550 | -1.18% | 3.4만 |
|---|
| 2026.06.12 | ₩24,817 | ₩25,258 | ₩24,751 | ₩24,871 | +0.22% | 1.5만 |
|---|
| 2026.06.11 | ₩24,964 | ₩25,271 | ₩24,537 | ₩24,630 | -1.34% | 2.1만 |
|---|
| 2026.06.10 | ₩24,457 | ₩24,911 | ₩24,270 | ₩24,777 | +1.31% | 2.7만 |
|---|
| 2026.06.09 | ₩24,136 | ₩24,363 | ₩23,642 | ₩24,297 | +0.66% | 3.3만 |
|---|
| 2026.06.08 | ₩24,003 | ₩24,403 | ₩23,696 | ₩24,030 | +0.11% | 3.5만 |
|---|
| 2026.06.05 | ₩24,350 | ₩24,684 | ₩23,829 | ₩23,896 | -1.86% | 2.1만 |
|---|
| 2026.06.04 | ₩23,936 | ₩24,443 | ₩23,763 | ₩24,443 | +2.12% | 2만 |
|---|
| 2026.06.03 | ₩23,883 | ₩24,150 | ₩23,416 | ₩23,629 | -1.06% | 2.8만 |
|---|
| 2026.06.02 | ₩24,217 | ₩24,497 | ₩23,642 | ₩23,883 | -1.38% | 1.7만 |
|---|
| 2026.06.01 | ₩25,178 | ₩25,178 | ₩23,923 | ₩24,230 | -3.76% | 2.8만 |
|---|
| 2026.05.29 | ₩25,351 | ₩25,778 | ₩24,831 | ₩25,058 | -1.16% | 2.9만 |
|---|
| 2026.05.28 | ₩25,565 | ₩26,019 | ₩25,271 | ₩25,498 | -0.26% | 1.9만 |
|---|
| 2026.05.27 | ₩25,271 | ₩25,712 | ₩24,857 | ₩25,605 | +1.32% | 2.4만 |
|---|
| 2026.05.26 | ₩25,164 | ₩25,285 | ₩24,123 | ₩25,124 | -0.16% | 4.2만 |
|---|
| 2026.05.22 | ₩25,084 | ₩25,271 | ₩24,724 | ₩24,964 | -0.48% | 3만 |
|---|
| 2026.05.21 | ₩24,604 | ₩25,004 | ₩24,136 | ₩24,871 | +1.09% | 2.6만 |
|---|
| 2026.05.20 | ₩24,524 | ₩25,124 | ₩24,070 | ₩24,751 | +0.93% | 3.6만 |
|---|
| 2026.05.19 | ₩24,724 | ₩24,951 | ₩24,096 | ₩24,577 | -0.59% | 3.6만 |
|---|
| 2026.05.18 | ₩24,510 | ₩25,285 | ₩24,270 | ₩24,857 | +1.42% | 6.6만 |
|---|
| 2026.05.15 | ₩25,084 | ₩25,084 | ₩24,257 | ₩24,497 | -2.34% | 3.4만 |
|---|
| 2026.05.14 | ₩24,524 | ₩24,937 | ₩24,524 | ₩24,804 | +1.14% | 2.1만 |
|---|
| 2026.05.13 | ₩24,016 | ₩24,924 | ₩23,602 | ₩24,524 | +2.11% | 7.6만 |
|---|
| 2026.05.12 | ₩25,511 | ₩25,511 | ₩23,883 | ₩23,883 | -6.38% | 4.7만 |
|---|
| 2026.05.11 | ₩26,366 | ₩26,366 | ₩25,044 | ₩25,525 | -3.19% | 4.4만 |
|---|
| 2026.05.08 | ₩26,433 | ₩26,513 | ₩26,045 | ₩26,232 | -0.76% | 2.9만 |
|---|
| 2026.05.07 | ₩27,581 | ₩27,581 | ₩25,899 | ₩26,433 | -4.16% | 6.3만 |
|---|
| 2026.05.06 | ₩26,620 | ₩28,061 | ₩26,112 | ₩27,714 | +4.11% | 5.1만 |
|---|
| 2026.05.05 | ₩26,913 | ₩28,462 | ₩25,325 | ₩26,539 | -1.39% | 9.1만 |
|---|
| 2026.05.04 | ₩24,684 | ₩28,302 | ₩24,590 | ₩26,579 | +7.68% | 11.8만 |
|---|
| 2026.05.01 | ₩24,751 | ₩24,991 | ₩23,950 | ₩24,310 | -1.78% | 1.8만 |
|---|
| 2026.04.30 | ₩24,030 | ₩24,964 | ₩23,109 | ₩24,964 | +3.89% | 5.3만 |
|---|
| 2026.04.29 | ₩24,243 | ₩24,243 | ₩23,122 | ₩23,416 | -3.41% | 2.5만 |
|---|
| 2026.04.28 | ₩24,670 | ₩24,831 | ₩24,070 | ₩24,484 | -0.76% | 1.4만 |
|---|
| 2026.04.27 | ₩24,056 | ₩24,710 | ₩24,056 | ₩24,550 | +2.05% | 3.3만 |
|---|
| 2026.04.24 | ₩23,990 | ₩25,151 | ₩23,776 | ₩24,150 | +0.67% | 1.4만 |
|---|
| 2026.04.23 | ₩24,363 | ₩24,377 | ₩23,909 | ₩24,150 | -0.88% | 2만 |
|---|
| 2026.04.22 | ₩24,764 | ₩24,897 | ₩24,203 | ₩24,257 | -2.05% | 2.3만 |
|---|
| 2026.04.21 | ₩24,791 | ₩25,178 | ₩24,564 | ₩24,737 | -0.22% | 2만 |
|---|
| 2026.04.20 | ₩25,111 | ₩25,298 | ₩24,590 | ₩24,604 | -2.02% | 1.9만 |
|---|
| 2026.04.17 | ₩24,350 | ₩25,098 | ₩24,243 | ₩25,031 | +2.80% | 3.4만 |
|---|
| 2026.04.16 | ₩24,190 | ₩24,363 | ₩23,776 | ₩24,136 | -0.22% | 1.8만 |
|---|
| 2026.04.15 | ₩25,244 | ₩25,511 | ₩24,123 | ₩24,243 | -3.97% | 3.5만 |
|---|
| 2026.04.14 | ₩24,537 | ₩25,258 | ₩24,070 | ₩25,204 | +2.72% | 7만 |
|---|
| 2026.04.13 | ₩23,536 | ₩24,550 | ₩23,509 | ₩24,417 | +3.74% | 3.9만 |
|---|
| 2026.04.10 | ₩23,803 | ₩24,030 | ₩23,456 | ₩23,803 | 0.00% | 4.7만 |
|---|
| 2026.04.09 | ₩23,522 | ₩23,549 | ₩22,868 | ₩23,482 | -0.17% | 3.3만 |
|---|
| 2026.04.08 | ₩23,789 | ₩24,070 | ₩23,349 | ₩23,736 | -0.22% | 2.1만 |
|---|
| 2026.04.07 | ₩23,095 | ₩23,482 | ₩22,775 | ₩23,229 | +0.58% | 3.7만 |
|---|
| 2026.04.06 | ₩24,056 | ₩24,323 | ₩22,895 | ₩23,068 | -4.11% | 5.9만 |
|---|
| 2026.04.02 | ₩23,923 | ₩24,617 | ₩23,669 | ₩24,310 | +1.62% | 4.5만 |
|---|
| 2026.04.01 | ₩23,429 | ₩24,550 | ₩23,376 | ₩24,230 | +3.42% | 6.7만 |
|---|
| 2026.03.31 | ₩23,389 | ₩23,950 | ₩22,388 | ₩22,922 | -2.00% | 5.8만 |
|---|
| 2026.03.30 | ₩23,269 | ₩23,402 | ₩22,842 | ₩23,376 | +0.46% | 3.7만 |
|---|
| 2026.03.27 | ₩23,482 | ₩24,030 | ₩22,761 | ₩23,162 | -1.36% | 4만 |
|---|
| 2026.03.26 | ₩23,843 | ₩24,350 | ₩23,162 | ₩23,429 | -1.74% | 3만 |
|---|
| 2026.03.25 | ₩24,510 | ₩24,844 | ₩23,749 | ₩23,936 | -2.34% | 3.5만 |
|---|
| 2026.03.24 | ₩24,470 | ₩24,737 | ₩23,562 | ₩24,150 | -1.31% | 3.1만 |
|---|
| 2026.03.23 | ₩23,923 | ₩24,764 | ₩23,616 | ₩24,670 | +3.12% | 6.4만 |
|---|
| 2026.03.20 | ₩23,509 | ₩23,709 | ₩22,775 | ₩23,429 | -0.34% | 6.9만 |
|---|
| 2026.03.19 | ₩23,162 | ₩23,883 | ₩22,695 | ₩23,642 | +2.07% | 5만 |
|---|
| 2026.03.18 | ₩23,883 | ₩24,390 | ₩22,868 | ₩23,109 | -3.24% | 7.8만 |
|---|
| 2026.03.17 | ₩23,656 | ₩24,564 | ₩23,255 | ₩24,163 | +2.14% | 9.6만 |
|---|
| 2026.03.16 | ₩22,935 | ₩24,564 | ₩22,748 | ₩22,922 | -0.06% | 7.8만 |
|---|
| 2026.03.13 | ₩22,174 | ₩23,109 | ₩22,027 | ₩22,935 | +3.43% | 4.8만 |
|---|
| 2026.03.12 | ₩22,575 | ₩23,629 | ₩22,121 | ₩22,121 | -2.01% | 6.6만 |
|---|
| 2026.03.11 | ₩20,719 | ₩22,454 | ₩20,585 | ₩22,334 | +7.80% | 8.1만 |
|---|
| 2026.03.10 | ₩20,799 | ₩21,213 | ₩20,545 | ₩20,585 | -1.03% | 6.7만 |
|---|
| 2026.03.09 | ₩20,025 | ₩20,959 | ₩20,025 | ₩20,799 | +3.87% | 8.4만 |
|---|
| 2026.03.06 | ₩19,357 | ₩20,212 | ₩19,357 | ₩20,025 | +3.45% | 5.4만 |
|---|
| 2026.03.05 | ₩20,011 | ₩20,091 | ₩19,317 | ₩19,331 | -3.40% | 1.7만 |
|---|
| 2026.03.04 | ₩20,025 | ₩20,278 | ₩19,744 | ₩20,238 | +1.07% | 1.7만 |
|---|
| 2026.03.03 | ₩19,544 | ₩19,918 | ₩19,504 | ₩19,865 | +1.64% | 2만 |
|---|
| 2026.03.02 | ₩19,210 | ₩19,704 | ₩18,957 | ₩19,611 | +2.08% | 3.5만 |
|---|
| 2026.02.27 | ₩20,025 | ₩20,025 | ₩19,224 | ₩19,224 | -4.00% | 3.3만 |
|---|
| 2026.02.26 | ₩19,357 | ₩19,945 | ₩19,357 | ₩19,918 | +2.90% | 1.2만 |
|---|
| 2026.02.25 | ₩19,344 | ₩19,357 | ₩18,983 | ₩19,290 | -0.28% | 1.2만 |
|---|
| 2026.02.24 | ₩18,770 | ₩19,357 | ₩18,770 | ₩19,250 | +2.56% | 8천 |
|---|
| 2026.02.23 | ₩18,823 | ₩19,157 | ₩18,690 | ₩18,837 | +0.07% | 1.7만 |
|---|
| 2026.02.20 | ₩18,596 | ₩18,930 | ₩18,329 | ₩18,837 | +1.29% | 9.6천 |
|---|
| 2026.02.19 | ₩18,570 | ₩18,623 | ₩18,489 | ₩18,623 | +0.29% | 8.4천 |
|---|
| 2026.02.18 | ₩18,743 | ₩18,743 | ₩18,449 | ₩18,543 | -1.07% | 1.2만 |
|---|
| 2026.02.17 | ₩18,863 | ₩18,863 | ₩18,743 | ₩18,743 | -0.64% | 7.1천 |
|---|
| 2026.02.13 | ₩18,877 | ₩18,917 | ₩18,676 | ₩18,756 | -0.64% | 1.3만 |
|---|
| 2026.02.12 | ₩19,104 | ₩19,104 | ₩18,423 | ₩19,010 | -0.49% | 1.3만 |
|---|
| 2026.02.11 | ₩19,010 | ₩19,144 | ₩18,943 | ₩18,943 | -0.35% | 7.9천 |
|---|
| 2026.02.10 | ₩18,890 | ₩19,277 | ₩18,890 | ₩19,023 | +0.71% | 1.3만 |
|---|
| 2026.02.09 | ₩19,184 | ₩19,197 | ₩18,837 | ₩18,837 | -1.81% | 1.4만 |
|---|
| 2026.02.06 | ₩19,771 | ₩19,771 | ₩19,104 | ₩19,104 | -3.38% | 2.2만 |
|---|
| 2026.02.05 | ₩19,477 | ₩19,744 | ₩19,357 | ₩19,544 | +0.34% | 1.4만 |
|---|
| 2026.02.04 | ₩19,891 | ₩19,891 | ₩19,557 | ₩19,731 | -0.81% | 1.8만 |
|---|
| 2026.02.03 | ₩19,905 | ₩19,931 | ₩19,424 | ₩19,865 | -0.20% | 2.9만 |
|---|
| 2026.02.02 | ₩19,437 | ₩19,971 | ₩19,197 | ₩19,838 | +2.06% | 2.3만 |
|---|
| 2026.01.30 | ₩19,023 | ₩19,451 | ₩18,610 | ₩19,411 | +2.04% | 2.4만 |
|---|
| 2026.01.29 | ₩18,556 | ₩19,037 | ₩18,556 | ₩19,037 | +2.59% | 8.7천 |
|---|
| 2026.01.28 | ₩19,010 | ₩19,277 | ₩18,676 | ₩18,823 | -0.98% | 1.7만 |
|---|
| 2026.01.27 | ₩19,331 | ₩19,411 | ₩18,890 | ₩19,010 | -1.66% | 7.6천 |
|---|
| 2026.01.26 | ₩18,877 | ₩19,451 | ₩18,877 | ₩19,224 | +1.84% | 2.1만 |
|---|
| 2026.01.23 | ₩19,117 | ₩19,264 | ₩18,743 | ₩18,877 | -1.26% | 1.2만 |
|---|
| 2026.01.22 | ₩18,957 | ₩19,277 | ₩18,957 | ₩19,237 | +1.48% | 1.7만 |
|---|
| 2026.01.21 | ₩18,636 | ₩19,023 | ₩18,516 | ₩18,943 | +1.65% | 1.3만 |
|---|
| 2026.01.20 | ₩18,690 | ₩19,023 | ₩18,383 | ₩18,423 | -1.43% | 2.6만 |
|---|
| 2026.01.16 | ₩18,690 | ₩19,023 | ₩18,663 | ₩18,770 | +0.43% | 1.5만 |
|---|
| 2026.01.15 | ₩18,489 | ₩18,930 | ₩18,489 | ₩18,663 | +0.94% | 1.3만 |
|---|
| 2026.01.14 | ₩18,690 | ₩18,770 | ₩18,423 | ₩18,503 | -1.00% | 1.4만 |
|---|
| 2026.01.13 | ₩18,556 | ₩18,756 | ₩18,343 | ₩18,636 | +0.43% | 1.7만 |
|---|
| 2026.01.12 | ₩18,329 | ₩18,770 | ₩18,316 | ₩18,583 | +1.38% | 2.7만 |
|---|
| 2026.01.09 | ₩18,783 | ₩18,997 | ₩18,303 | ₩18,316 | -2.49% | 1.6만 |
|---|
| 2026.01.08 | ₩18,650 | ₩19,023 | ₩18,650 | ₩18,823 | +0.93% | 1.9만 |
|---|
| 2026.01.07 | ₩18,610 | ₩18,917 | ₩18,610 | ₩18,810 | +1.08% | 2.8만 |
|---|
| 2026.01.06 | ₩18,329 | ₩18,783 | ₩18,182 | ₩18,690 | +1.97% | 4.2만 |
|---|
| 2026.01.05 | ₩18,129 | ₩18,530 | ₩18,089 | ₩18,489 | +1.99% | 3.5만 |
|---|
| 2026.01.02 | ₩18,022 | ₩18,716 | ₩17,915 | ₩18,276 | +1.41% | 3.2만 |
|---|
| 2025.12.31 | ₩17,902 | ₩18,196 | ₩17,822 | ₩18,009 | +0.60% | 3만 |
|---|
| 2025.12.30 | ₩17,875 | ₩18,169 | ₩17,822 | ₩17,902 | +0.15% | 3만 |
|---|
| 2025.12.29 | ₩17,915 | ₩17,955 | ₩17,702 | ₩17,782 | -0.75% | 1.8만 |
|---|
| 2025.12.26 | ₩17,528 | ₩17,862 | ₩17,368 | ₩17,862 | +1.90% | 1.2만 |
|---|
| 2025.12.24 | ₩17,114 | ₩17,715 | ₩17,114 | ₩17,648 | +3.12% | 1.3만 |
|---|
| 2025.12.23 | ₩16,914 | ₩17,435 | ₩16,914 | ₩17,021 | +0.63% | 2.2만 |
|---|
| 2025.12.22 | ₩17,154 | ₩17,542 | ₩17,008 | ₩17,008 | -0.86% | 2.3만 |
|---|
| 2025.12.19 | ₩17,315 | ₩17,435 | ₩17,074 | ₩17,074 | -1.39% | 3.4만 |
|---|
| 2025.12.18 | ₩17,555 | ₩17,622 | ₩17,341 | ₩17,341 | -1.22% | 1.6만 |
|---|
| 2025.12.17 | ₩17,542 | ₩17,822 | ₩17,355 | ₩17,421 | -0.68% | 1.9만 |
|---|
| 2025.12.16 | ₩17,462 | ₩17,729 | ₩17,368 | ₩17,528 | +0.38% | 1.6만 |
|---|
| 2025.12.15 | ₩17,568 | ₩17,729 | ₩17,395 | ₩17,408 | -0.91% | 2.8만 |
|---|
| 2025.12.12 | ₩17,702 | ₩17,929 | ₩17,488 | ₩17,488 | -1.21% | 2.4만 |
|---|
| 2025.12.11 | ₩16,954 | ₩17,608 | ₩16,954 | ₩17,542 | +3.46% | 5만 |
|---|
| 2025.12.10 | ₩17,008 | ₩17,355 | ₩16,727 | ₩16,834 | -1.02% | 10.6만 |
|---|
| 2025.12.09 | ₩17,101 | ₩17,181 | ₩16,954 | ₩16,954 | -0.86% | 1.5만 |
|---|
| 2025.12.08 | ₩16,674 | ₩17,021 | ₩16,674 | ₩16,914 | +1.44% | 2.1만 |
|---|
| 2025.12.05 | ₩16,807 | ₩17,061 | ₩16,781 | ₩16,781 | -0.16% | 1.2만 |
|---|
| 2025.12.04 | ₩17,275 | ₩17,355 | ₩16,674 | ₩16,887 | -2.24% | 2.8만 |
|---|
| 2025.12.03 | ₩16,607 | ₩17,475 | ₩16,607 | ₩17,381 | +4.66% | 2.7만 |
|---|
| 2025.12.02 | ₩17,114 | ₩17,114 | ₩16,487 | ₩16,487 | -3.67% | 2.3만 |
|---|
| 2025.12.01 | ₩17,702 | ₩17,822 | ₩16,914 | ₩16,914 | -4.45% | 4.7만 |
|---|
| 2025.11.28 | ₩17,582 | ₩17,702 | ₩17,435 | ₩17,702 | +0.68% | 1만 |
|---|
| 2025.11.26 | ₩17,502 | ₩17,809 | ₩17,502 | ₩17,702 | +1.14% | 1.6만 |
|---|
| 2025.11.25 | ₩17,475 | ₩17,555 | ₩17,355 | ₩17,555 | +0.46% | 9.6천 |
|---|
| 2025.11.24 | ₩17,795 | ₩17,955 | ₩17,301 | ₩17,301 | -2.78% | 1.3만 |
|---|
| 2025.11.21 | ₩16,354 | ₩17,782 | ₩16,354 | ₩17,662 | +8.00% | 3.3만 |
|---|
| 2025.11.20 | ₩16,847 | ₩17,048 | ₩16,354 | ₩16,354 | -2.93% | 1.6만 |
|---|
| 2025.11.19 | ₩16,834 | ₩17,248 | ₩16,540 | ₩16,540 | -1.74% | 2만 |
|---|
| 2025.11.18 | ₩17,368 | ₩17,608 | ₩16,928 | ₩16,928 | -2.54% | 1.2만 |
|---|
| 2025.11.17 | ₩17,595 | ₩17,702 | ₩17,368 | ₩17,368 | -1.29% | 1.3만 |
|---|
| 2025.11.14 | ₩16,754 | ₩17,822 | ₩16,754 | ₩17,555 | +4.78% | 3만 |
|---|
| 2025.11.13 | ₩16,954 | ₩17,168 | ₩16,834 | ₩16,834 | -0.71% | 1.5만 |
|---|
| 2025.11.12 | ₩16,741 | ₩17,168 | ₩16,687 | ₩16,914 | +1.04% | 1.4만 |
|---|
| 2025.11.11 | ₩16,487 | ₩16,767 | ₩16,447 | ₩16,741 | +1.54% | 8.9천 |
|---|
| 2025.11.10 | ₩16,046 | ₩16,540 | ₩15,873 | ₩16,420 | +2.33% | 1.2만 |
|---|
| 2025.11.07 | ₩15,419 | ₩15,966 | ₩15,419 | ₩15,900 | +3.12% | 1.6만 |
|---|
| 2025.11.06 | ₩15,940 | ₩16,300 | ₩15,406 | ₩15,406 | -3.35% | 2.5만 |
|---|
| 2025.11.05 | ₩15,499 | ₩16,006 | ₩15,499 | ₩15,980 | +3.10% | 1.4만 |
|---|
| 2025.11.04 | ₩15,446 | ₩15,753 | ₩15,339 | ₩15,499 | +0.35% | 1.5만 |
|---|
| 2025.11.03 | ₩15,486 | ₩15,926 | ₩15,366 | ₩15,619 | +0.86% | 2.1만 |
|---|
| 2025.10.31 | ₩15,232 | ₩15,539 | ₩15,232 | ₩15,366 | +0.88% | 1.8만 |
|---|
| 2025.10.30 | ₩16,941 | ₩16,941 | ₩15,245 | ₩15,245 | -10.01% | 2.6만 |
|---|
| 2025.10.29 | ₩15,419 | ₩15,699 | ₩15,232 | ₩15,232 | -1.21% | 1.9만 |
|---|
| 2025.10.28 | ₩15,606 | ₩15,673 | ₩15,419 | ₩15,419 | -1.20% | 9.1천 |
|---|
| 2025.10.27 | ₩15,940 | ₩16,233 | ₩15,593 | ₩15,606 | -2.09% | 1.3만 |
|---|
| 2025.10.24 | ₩16,073 | ₩16,247 | ₩15,900 | ₩15,940 | -0.83% | 1.1만 |
|---|
| 2025.10.23 | ₩16,354 | ₩16,354 | ₩15,860 | ₩15,860 | -3.02% | 5.4천 |
|---|
| 2025.10.22 | ₩15,713 | ₩16,354 | ₩15,673 | ₩16,327 | +3.91% | 2.6만 |
|---|
| 2025.10.21 | ₩15,726 | ₩15,886 | ₩15,633 | ₩15,633 | -0.59% | 1.3만 |
|---|
| 2025.10.20 | ₩15,619 | ₩16,220 | ₩15,619 | ₩15,713 | +0.60% | 1.2만 |
|---|
| 2025.10.17 | ₩15,619 | ₩16,046 | ₩15,619 | ₩15,779 | +1.03% | 9천 |
|---|
| 2025.10.16 | ₩16,060 | ₩16,060 | ₩15,606 | ₩15,779 | -1.75% | 9.6천 |
|---|
| 2025.10.15 | ₩16,046 | ₩16,420 | ₩15,900 | ₩15,900 | -0.92% | 1.5만 |
|---|
| 2025.10.14 | ₩15,419 | ₩15,886 | ₩15,419 | ₩15,793 | +2.42% | 1.3만 |
|---|
| 2025.10.13 | ₩15,673 | ₩15,913 | ₩15,432 | ₩15,633 | -0.26% | 2.1만 |
|---|
| 2025.10.10 | ₩15,646 | ₩15,993 | ₩15,419 | ₩15,419 | -1.45% | 2.6만 |
|---|