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 | ₩25,017 | ₩25,377 | ₩24,711 | ₩24,831 | -0.75% | 1.4만 |
| 2026.10.08 | ₩24,870 | ₩25,270 | ₩24,591 | ₩25,017 | +0.59% | 3만 |
| 2026.10.07 | ₩24,577 | ₩25,070 | ₩24,577 | ₩25,004 | +1.73% | 2.9만 |
| 2026.10.06 | ₩25,297 | ₩25,297 | ₩24,617 | ₩24,844 | -1.79% | 4.1만 |
| 2026.10.05 | ₩25,896 | ₩25,896 | ₩24,671 | ₩25,310 | -2.26% | 5.3만 |
| 2026.10.02 | ₩25,723 | ₩26,043 | ₩24,671 | ₩25,656 | -0.26% | 2.3만 |
| 2026.10.01 | ₩25,323 | ₩25,616 | ₩24,644 | ₩25,497 | +0.68% | 3.4만 |
| 2026.09.30 | ₩25,816 | ₩25,976 | ₩25,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,350 |
| -1.81% |
| 2.3만 |
| 2026.09.29 | ₩25,736 | ₩25,790 | ₩25,230 | ₩25,763 | +0.10% | 2.3만 |
|---|
| 2026.09.28 | ₩26,003 | ₩26,283 | ₩25,763 | ₩25,803 | -0.77% | 3.5만 |
|---|
| 2026.09.25 | ₩25,776 | ₩26,243 | ₩25,563 | ₩26,003 | +0.88% | 2.9만 |
|---|
| 2026.09.24 | ₩25,417 | ₩25,816 | ₩25,337 | ₩25,723 | +1.21% | 2만 |
|---|
| 2026.09.23 | ₩25,790 | ₩25,790 | ₩25,177 | ₩25,417 | -1.45% | 3.2만 |
|---|
| 2026.09.22 | ₩26,123 | ₩26,256 | ₩25,643 | ₩25,923 | -0.76% | 2만 |
|---|
| 2026.09.21 | ₩25,976 | ₩26,243 | ₩25,470 | ₩25,883 | -0.36% | 2.8만 |
|---|
| 2026.09.18 | ₩25,936 | ₩26,189 | ₩25,803 | ₩25,883 | -0.21% | 4.8만 |
|---|
| 2026.09.17 | ₩26,429 | ₩26,429 | ₩25,630 | ₩25,936 | -1.86% | 2.7만 |
|---|
| 2026.09.16 | ₩26,416 | ₩26,496 | ₩25,816 | ₩26,149 | -1.01% | 2.9만 |
|---|
| 2026.09.15 | ₩26,083 | ₩26,322 | ₩25,563 | ₩26,296 | +0.82% | 2.7만 |
|---|
| 2026.09.14 | ₩25,856 | ₩26,362 | ₩25,443 | ₩25,936 | +0.31% | 3만 |
|---|
| 2026.09.11 | ₩26,549 | ₩26,642 | ₩25,910 | ₩25,989 | -2.11% | 2.4만 |
|---|
| 2026.09.10 | ₩26,802 | ₩26,802 | ₩26,176 | ₩26,256 | -2.04% | 2.8만 |
|---|
| 2026.09.09 | ₩27,268 | ₩27,348 | ₩26,895 | ₩26,909 | -1.32% | 2.2만 |
|---|
| 2026.09.08 | ₩27,774 | ₩28,001 | ₩27,428 | ₩27,481 | -1.06% | 3.4만 |
|---|
| 2026.09.04 | ₩27,055 | ₩27,881 | ₩27,055 | ₩27,801 | +2.76% | 2.8만 |
|---|
| 2026.09.03 | ₩27,082 | ₩27,202 | ₩26,656 | ₩27,042 | -0.15% | 2.3만 |
|---|
| 2026.09.02 | ₩26,855 | ₩27,255 | ₩26,829 | ₩26,989 | +0.50% | 2.9만 |
|---|
| 2026.09.01 | ₩26,775 | ₩27,521 | ₩26,562 | ₩26,802 | +0.10% | 3.6만 |
|---|
| 2026.08.31 | ₩27,162 | ₩27,455 | ₩26,656 | ₩26,855 | -1.13% | 3.1만 |
|---|
| 2026.08.28 | ₩26,869 | ₩27,348 | ₩26,775 | ₩26,882 | +0.05% | 2.2만 |
|---|
| 2026.08.27 | ₩26,536 | ₩27,029 | ₩26,469 | ₩26,709 | +0.65% | 1.8만 |
|---|
| 2026.08.26 | ₩26,882 | ₩26,882 | ₩26,109 | ₩26,549 | -1.24% | 3.4만 |
|---|
| 2026.08.25 | ₩28,028 | ₩28,321 | ₩26,536 | ₩26,869 | -4.13% | 5.7만 |
|---|
| 2026.08.24 | ₩28,454 | ₩28,454 | ₩27,641 | ₩27,974 | -1.69% | 4.6만 |
|---|
| 2026.08.21 | ₩27,814 | ₩28,227 | ₩27,548 | ₩28,094 | +1.01% | 3만 |
|---|
| 2026.08.20 | ₩27,322 | ₩27,841 | ₩27,308 | ₩27,548 | +0.83% | 3.2만 |
|---|
| 2026.08.19 | ₩27,801 | ₩27,801 | ₩27,042 | ₩27,641 | -0.57% | 3.2만 |
|---|
| 2026.08.18 | ₩26,989 | ₩27,788 | ₩26,549 | ₩27,082 | +0.35% | 3.3만 |
|---|
| 2026.08.17 | ₩26,775 | ₩27,948 | ₩26,775 | ₩26,989 | +0.80% | 5만 |
|---|
| 2026.08.14 | ₩27,841 | ₩27,841 | ₩26,642 | ₩26,735 | -3.97% | 4.2만 |
|---|
| 2026.08.13 | ₩28,028 | ₩28,467 | ₩27,402 | ₩27,735 | -1.05% | 4.2만 |
|---|
| 2026.08.12 | ₩27,588 | ₩27,974 | ₩27,322 | ₩27,508 | -0.29% | 3.8만 |
|---|
| 2026.08.11 | ₩28,387 | ₩28,840 | ₩27,308 | ₩27,655 | -2.58% | 13.6만 |
|---|
| 2026.08.10 | ₩30,106 | ₩30,106 | ₩28,254 | ₩28,467 | -5.44% | 6.5만 |
|---|
| 2026.08.07 | ₩30,012 | ₩30,732 | ₩29,626 | ₩30,106 | +0.31% | 3.6만 |
|---|
| 2026.08.06 | ₩30,332 | ₩30,639 | ₩29,306 | ₩29,626 | -2.33% | 5.7만 |
|---|
| 2026.08.05 | ₩29,306 | ₩29,906 | ₩28,973 | ₩29,746 | +1.50% | 8.6만 |
|---|
| 2026.08.04 | ₩28,614 | ₩29,506 | ₩27,708 | ₩29,306 | +2.42% | 11.1만 |
|---|
| 2026.08.03 | ₩27,082 | ₩28,774 | ₩26,975 | ₩28,467 | +5.12% | 7.4만 |
|---|
| 2026.07.31 | ₩27,668 | ₩27,894 | ₩24,684 | ₩26,456 | -4.38% | 8만 |
|---|
| 2026.07.30 | ₩26,576 | ₩28,361 | ₩25,870 | ₩27,814 | +4.66% | 5.9만 |
|---|
| 2026.07.29 | ₩26,189 | ₩26,629 | ₩25,776 | ₩26,163 | -0.10% | 2.3만 |
|---|
| 2026.07.28 | ₩25,510 | ₩26,616 | ₩25,510 | ₩26,496 | +3.86% | 4.1만 |
|---|
| 2026.07.27 | ₩25,297 | ₩25,856 | ₩24,937 | ₩25,243 | -0.21% | 2.8만 |
|---|
| 2026.07.24 | ₩25,164 | ₩25,164 | ₩23,991 | ₩24,817 | -1.38% | 2.4만 |
|---|
| 2026.07.23 | ₩25,563 | ₩25,563 | ₩24,671 | ₩24,897 | -2.61% | 1.9만 |
|---|
| 2026.07.22 | ₩25,616 | ₩25,656 | ₩24,870 | ₩25,577 | -0.16% | 2.1만 |
|---|
| 2026.07.21 | ₩25,683 | ₩26,136 | ₩25,483 | ₩25,616 | -0.26% | 1.8만 |
|---|
| 2026.07.20 | ₩25,656 | ₩26,043 | ₩25,190 | ₩25,683 | +0.10% | 2만 |
|---|
| 2026.07.17 | ₩25,723 | ₩26,083 | ₩25,470 | ₩25,630 | -0.36% | 2.5만 |
|---|
| 2026.07.16 | ₩25,310 | ₩25,963 | ₩25,190 | ₩25,803 | +1.95% | 2.9만 |
|---|
| 2026.07.15 | ₩24,311 | ₩25,590 | ₩24,258 | ₩25,283 | +4.00% | 5.5만 |
|---|
| 2026.07.14 | ₩24,777 | ₩25,270 | ₩24,005 | ₩24,204 | -2.31% | 3.7만 |
|---|
| 2026.07.13 | ₩24,418 | ₩25,577 | ₩24,418 | ₩24,617 | +0.82% | 3.1만 |
|---|
| 2026.07.10 | ₩24,338 | ₩24,657 | ₩24,111 | ₩24,364 | +0.11% | 2.6만 |
|---|
| 2026.07.09 | ₩24,391 | ₩25,510 | ₩23,951 | ₩24,391 | 0.00% | 2.1만 |
|---|
| 2026.07.08 | ₩24,484 | ₩24,551 | ₩23,818 | ₩24,511 | +0.11% | 3만 |
|---|
| 2026.07.07 | ₩25,097 | ₩25,577 | ₩24,391 | ₩24,404 | -2.76% | 4만 |
|---|
| 2026.07.06 | ₩25,510 | ₩25,523 | ₩24,511 | ₩25,070 | -1.72% | 4.4만 |
|---|
| 2026.07.02 | ₩25,497 | ₩25,843 | ₩25,310 | ₩25,390 | -0.42% | 2.1만 |
|---|
| 2026.07.01 | ₩25,310 | ₩25,843 | ₩24,964 | ₩25,497 | +0.74% | 3.7만 |
|---|
| 2026.06.30 | ₩25,217 | ₩25,297 | ₩24,231 | ₩25,017 | -0.79% | 2.1만 |
|---|
| 2026.06.29 | ₩25,550 | ₩25,550 | ₩23,978 | ₩25,177 | -1.46% | 4.7만 |
|---|
| 2026.06.26 | ₩24,711 | ₩25,830 | ₩24,391 | ₩25,683 | +3.94% | 18.3만 |
|---|
| 2026.06.25 | ₩24,711 | ₩25,403 | ₩24,231 | ₩24,537 | -0.70% | 2.7만 |
|---|
| 2026.06.24 | ₩25,017 | ₩25,310 | ₩24,204 | ₩24,711 | -1.22% | 2.9만 |
|---|
| 2026.06.23 | ₩24,777 | ₩25,217 | ₩24,125 | ₩25,070 | +1.18% | 2만 |
|---|
| 2026.06.22 | ₩24,844 | ₩25,084 | ₩24,284 | ₩24,857 | +0.05% | 3만 |
|---|
| 2026.06.18 | ₩24,431 | ₩25,004 | ₩24,218 | ₩24,844 | +1.69% | 6만 |
|---|
| 2026.06.17 | ₩24,324 | ₩25,070 | ₩23,738 | ₩24,151 | -0.71% | 3.8만 |
|---|
| 2026.06.16 | ₩24,577 | ₩25,044 | ₩23,991 | ₩24,324 | -1.03% | 2.2만 |
|---|
| 2026.06.15 | ₩24,791 | ₩24,990 | ₩24,324 | ₩24,498 | -1.18% | 3.4만 |
|---|
| 2026.06.12 | ₩24,764 | ₩25,204 | ₩24,697 | ₩24,817 | +0.22% | 1.5만 |
|---|
| 2026.06.11 | ₩24,910 | ₩25,217 | ₩24,484 | ₩24,577 | -1.34% | 2.1만 |
|---|
| 2026.06.10 | ₩24,404 | ₩24,857 | ₩24,218 | ₩24,724 | +1.31% | 2.7만 |
|---|
| 2026.06.09 | ₩24,085 | ₩24,311 | ₩23,592 | ₩24,244 | +0.66% | 3.3만 |
|---|
| 2026.06.08 | ₩23,951 | ₩24,351 | ₩23,645 | ₩23,978 | +0.11% | 3.5만 |
|---|
| 2026.06.05 | ₩24,298 | ₩24,631 | ₩23,778 | ₩23,845 | -1.86% | 2.1만 |
|---|
| 2026.06.04 | ₩23,885 | ₩24,391 | ₩23,712 | ₩24,391 | +2.12% | 2만 |
|---|
| 2026.06.03 | ₩23,831 | ₩24,098 | ₩23,365 | ₩23,578 | -1.06% | 2.8만 |
|---|
| 2026.06.02 | ₩24,164 | ₩24,444 | ₩23,592 | ₩23,831 | -1.38% | 1.7만 |
|---|
| 2026.06.01 | ₩25,124 | ₩25,124 | ₩23,871 | ₩24,178 | -3.76% | 2.8만 |
|---|
| 2026.05.29 | ₩25,297 | ₩25,723 | ₩24,777 | ₩25,004 | -1.16% | 2.9만 |
|---|
| 2026.05.28 | ₩25,510 | ₩25,963 | ₩25,217 | ₩25,443 | -0.26% | 1.9만 |
|---|
| 2026.05.27 | ₩25,217 | ₩25,656 | ₩24,804 | ₩25,550 | +1.32% | 2.4만 |
|---|
| 2026.05.26 | ₩25,110 | ₩25,230 | ₩24,071 | ₩25,070 | -0.16% | 4.2만 |
|---|
| 2026.05.22 | ₩25,030 | ₩25,217 | ₩24,671 | ₩24,910 | -0.48% | 3만 |
|---|
| 2026.05.21 | ₩24,551 | ₩24,950 | ₩24,085 | ₩24,817 | +1.09% | 2.6만 |
|---|
| 2026.05.20 | ₩24,471 | ₩25,070 | ₩24,018 | ₩24,697 | +0.93% | 3.6만 |
|---|
| 2026.05.19 | ₩24,671 | ₩24,897 | ₩24,045 | ₩24,524 | -0.59% | 3.6만 |
|---|
| 2026.05.18 | ₩24,458 | ₩25,230 | ₩24,218 | ₩24,804 | +1.42% | 6.6만 |
|---|
| 2026.05.15 | ₩25,030 | ₩25,030 | ₩24,204 | ₩24,444 | -2.34% | 3.4만 |
|---|
| 2026.05.14 | ₩24,471 | ₩24,884 | ₩24,471 | ₩24,751 | +1.14% | 2.1만 |
|---|
| 2026.05.13 | ₩23,965 | ₩24,870 | ₩23,552 | ₩24,471 | +2.11% | 7.6만 |
|---|
| 2026.05.12 | ₩25,457 | ₩25,457 | ₩23,831 | ₩23,831 | -6.38% | 4.7만 |
|---|
| 2026.05.11 | ₩26,309 | ₩26,309 | ₩24,990 | ₩25,470 | -3.19% | 4.4만 |
|---|
| 2026.05.08 | ₩26,376 | ₩26,456 | ₩25,989 | ₩26,176 | -0.76% | 2.9만 |
|---|
| 2026.05.07 | ₩27,521 | ₩27,521 | ₩25,843 | ₩26,376 | -4.16% | 6.3만 |
|---|
| 2026.05.06 | ₩26,562 | ₩28,001 | ₩26,056 | ₩27,655 | +4.11% | 5.1만 |
|---|
| 2026.05.05 | ₩26,855 | ₩28,401 | ₩25,270 | ₩26,482 | -1.39% | 9.1만 |
|---|
| 2026.05.04 | ₩24,631 | ₩28,241 | ₩24,537 | ₩26,522 | +7.68% | 11.8만 |
|---|
| 2026.05.01 | ₩24,697 | ₩24,937 | ₩23,898 | ₩24,258 | -1.78% | 1.8만 |
|---|
| 2026.04.30 | ₩23,978 | ₩24,910 | ₩23,059 | ₩24,910 | +3.89% | 5.3만 |
|---|
| 2026.04.29 | ₩24,191 | ₩24,191 | ₩23,072 | ₩23,365 | -3.41% | 2.5만 |
|---|
| 2026.04.28 | ₩24,617 | ₩24,777 | ₩24,018 | ₩24,431 | -0.76% | 1.4만 |
|---|
| 2026.04.27 | ₩24,005 | ₩24,657 | ₩24,005 | ₩24,498 | +2.05% | 3.3만 |
|---|
| 2026.04.24 | ₩23,938 | ₩25,097 | ₩23,725 | ₩24,098 | +0.67% | 1.4만 |
|---|
| 2026.04.23 | ₩24,311 | ₩24,324 | ₩23,858 | ₩24,098 | -0.88% | 2만 |
|---|
| 2026.04.22 | ₩24,711 | ₩24,844 | ₩24,151 | ₩24,204 | -2.05% | 2.3만 |
|---|
| 2026.04.21 | ₩24,737 | ₩25,124 | ₩24,511 | ₩24,684 | -0.22% | 2만 |
|---|
| 2026.04.20 | ₩25,057 | ₩25,243 | ₩24,537 | ₩24,551 | -2.02% | 1.9만 |
|---|
| 2026.04.17 | ₩24,298 | ₩25,044 | ₩24,191 | ₩24,977 | +2.80% | 3.4만 |
|---|
| 2026.04.16 | ₩24,138 | ₩24,311 | ₩23,725 | ₩24,085 | -0.22% | 1.8만 |
|---|
| 2026.04.15 | ₩25,190 | ₩25,457 | ₩24,071 | ₩24,191 | -3.97% | 3.5만 |
|---|
| 2026.04.14 | ₩24,484 | ₩25,204 | ₩24,018 | ₩25,150 | +2.72% | 7만 |
|---|
| 2026.04.13 | ₩23,485 | ₩24,498 | ₩23,458 | ₩24,364 | +3.74% | 3.9만 |
|---|
| 2026.04.10 | ₩23,752 | ₩23,978 | ₩23,405 | ₩23,752 | 0.00% | 4.7만 |
|---|
| 2026.04.09 | ₩23,472 | ₩23,498 | ₩22,819 | ₩23,432 | -0.17% | 3.3만 |
|---|
| 2026.04.08 | ₩23,738 | ₩24,018 | ₩23,299 | ₩23,685 | -0.22% | 2.1만 |
|---|
| 2026.04.07 | ₩23,046 | ₩23,432 | ₩22,726 | ₩23,179 | +0.58% | 3.7만 |
|---|
| 2026.04.06 | ₩24,005 | ₩24,271 | ₩22,846 | ₩23,019 | -4.11% | 5.9만 |
|---|
| 2026.04.02 | ₩23,871 | ₩24,564 | ₩23,618 | ₩24,258 | +1.62% | 4.5만 |
|---|
| 2026.04.01 | ₩23,379 | ₩24,498 | ₩23,325 | ₩24,178 | +3.42% | 6.7만 |
|---|
| 2026.03.31 | ₩23,339 | ₩23,898 | ₩22,339 | ₩22,872 | -2.00% | 5.8만 |
|---|
| 2026.03.30 | ₩23,219 | ₩23,352 | ₩22,792 | ₩23,325 | +0.46% | 3.7만 |
|---|
| 2026.03.27 | ₩23,432 | ₩23,978 | ₩22,712 | ₩23,112 | -1.36% | 4만 |
|---|
| 2026.03.26 | ₩23,791 | ₩24,298 | ₩23,112 | ₩23,379 | -1.74% | 3만 |
|---|
| 2026.03.25 | ₩24,458 | ₩24,791 | ₩23,698 | ₩23,885 | -2.34% | 3.5만 |
|---|
| 2026.03.24 | ₩24,418 | ₩24,684 | ₩23,512 | ₩24,098 | -1.31% | 3.1만 |
|---|
| 2026.03.23 | ₩23,871 | ₩24,711 | ₩23,565 | ₩24,617 | +3.12% | 6.4만 |
|---|
| 2026.03.20 | ₩23,458 | ₩23,658 | ₩22,726 | ₩23,379 | -0.34% | 6.9만 |
|---|
| 2026.03.19 | ₩23,112 | ₩23,831 | ₩22,646 | ₩23,592 | +2.07% | 5만 |
|---|
| 2026.03.18 | ₩23,831 | ₩24,338 | ₩22,819 | ₩23,059 | -3.24% | 7.8만 |
|---|
| 2026.03.17 | ₩23,605 | ₩24,511 | ₩23,205 | ₩24,111 | +2.14% | 9.6만 |
|---|
| 2026.03.16 | ₩22,886 | ₩24,511 | ₩22,699 | ₩22,872 | -0.06% | 7.8만 |
|---|
| 2026.03.13 | ₩22,126 | ₩23,059 | ₩21,980 | ₩22,886 | +3.43% | 4.8만 |
|---|
| 2026.03.12 | ₩22,526 | ₩23,578 | ₩22,073 | ₩22,073 | -2.01% | 6.6만 |
|---|
| 2026.03.11 | ₩20,674 | ₩22,406 | ₩20,541 | ₩22,286 | +7.80% | 8.1만 |
|---|
| 2026.03.10 | ₩20,754 | ₩21,167 | ₩20,501 | ₩20,541 | -1.03% | 6.7만 |
|---|
| 2026.03.09 | ₩19,982 | ₩20,914 | ₩19,982 | ₩20,754 | +3.87% | 8.4만 |
|---|
| 2026.03.06 | ₩19,316 | ₩20,168 | ₩19,316 | ₩19,982 | +3.45% | 5.4만 |
|---|
| 2026.03.05 | ₩19,968 | ₩20,048 | ₩19,276 | ₩19,289 | -3.40% | 1.7만 |
|---|
| 2026.03.04 | ₩19,982 | ₩20,235 | ₩19,702 | ₩20,195 | +1.07% | 1.7만 |
|---|
| 2026.03.03 | ₩19,502 | ₩19,875 | ₩19,462 | ₩19,822 | +1.64% | 2만 |
|---|
| 2026.03.02 | ₩19,169 | ₩19,662 | ₩18,916 | ₩19,569 | +2.08% | 3.5만 |
|---|
| 2026.02.27 | ₩19,982 | ₩19,982 | ₩19,182 | ₩19,182 | -4.00% | 3.3만 |
|---|
| 2026.02.26 | ₩19,316 | ₩19,902 | ₩19,316 | ₩19,875 | +2.90% | 1.2만 |
|---|
| 2026.02.25 | ₩19,302 | ₩19,316 | ₩18,943 | ₩19,249 | -0.28% | 1.2만 |
|---|
| 2026.02.24 | ₩18,729 | ₩19,316 | ₩18,729 | ₩19,209 | +2.56% | 8천 |
|---|
| 2026.02.23 | ₩18,783 | ₩19,116 | ₩18,650 | ₩18,796 | +0.07% | 1.7만 |
|---|
| 2026.02.20 | ₩18,556 | ₩18,889 | ₩18,290 | ₩18,796 | +1.29% | 9.6천 |
|---|
| 2026.02.19 | ₩18,530 | ₩18,583 | ₩18,450 | ₩18,583 | +0.29% | 8.4천 |
|---|
| 2026.02.18 | ₩18,703 | ₩18,703 | ₩18,410 | ₩18,503 | -1.07% | 1.2만 |
|---|
| 2026.02.17 | ₩18,823 | ₩18,823 | ₩18,703 | ₩18,703 | -0.64% | 7.1천 |
|---|
| 2026.02.13 | ₩18,836 | ₩18,876 | ₩18,636 | ₩18,716 | -0.64% | 1.3만 |
|---|
| 2026.02.12 | ₩19,062 | ₩19,062 | ₩18,383 | ₩18,969 | -0.49% | 1.3만 |
|---|
| 2026.02.11 | ₩18,969 | ₩19,102 | ₩18,903 | ₩18,903 | -0.35% | 7.9천 |
|---|
| 2026.02.10 | ₩18,849 | ₩19,236 | ₩18,849 | ₩18,983 | +0.71% | 1.3만 |
|---|
| 2026.02.09 | ₩19,142 | ₩19,156 | ₩18,796 | ₩18,796 | -1.81% | 1.4만 |
|---|
| 2026.02.06 | ₩19,729 | ₩19,729 | ₩19,062 | ₩19,062 | -3.38% | 2.2만 |
|---|
| 2026.02.05 | ₩19,435 | ₩19,702 | ₩19,316 | ₩19,502 | +0.34% | 1.4만 |
|---|
| 2026.02.04 | ₩19,848 | ₩19,848 | ₩19,515 | ₩19,689 | -0.81% | 1.8만 |
|---|
| 2026.02.03 | ₩19,862 | ₩19,888 | ₩19,382 | ₩19,822 | -0.20% | 2.9만 |
|---|
| 2026.02.02 | ₩19,396 | ₩19,928 | ₩19,156 | ₩19,795 | +2.06% | 2.3만 |
|---|
| 2026.01.30 | ₩18,983 | ₩19,409 | ₩18,570 | ₩19,369 | +2.04% | 2.4만 |
|---|
| 2026.01.29 | ₩18,516 | ₩18,996 | ₩18,516 | ₩18,996 | +2.59% | 8.7천 |
|---|
| 2026.01.28 | ₩18,969 | ₩19,236 | ₩18,636 | ₩18,783 | -0.98% | 1.7만 |
|---|
| 2026.01.27 | ₩19,289 | ₩19,369 | ₩18,849 | ₩18,969 | -1.66% | 7.6천 |
|---|
| 2026.01.26 | ₩18,836 | ₩19,409 | ₩18,836 | ₩19,182 | +1.84% | 2.1만 |
|---|
| 2026.01.23 | ₩19,076 | ₩19,222 | ₩18,703 | ₩18,836 | -1.26% | 1.2만 |
|---|
| 2026.01.22 | ₩18,916 | ₩19,236 | ₩18,916 | ₩19,196 | +1.48% | 1.7만 |
|---|
| 2026.01.21 | ₩18,596 | ₩18,983 | ₩18,476 | ₩18,903 | +1.65% | 1.3만 |
|---|
| 2026.01.20 | ₩18,650 | ₩18,983 | ₩18,343 | ₩18,383 | -1.43% | 2.6만 |
|---|
| 2026.01.16 | ₩18,650 | ₩18,983 | ₩18,623 | ₩18,729 | +0.43% | 1.5만 |
|---|
| 2026.01.15 | ₩18,450 | ₩18,889 | ₩18,450 | ₩18,623 | +0.94% | 1.3만 |
|---|
| 2026.01.14 | ₩18,650 | ₩18,729 | ₩18,383 | ₩18,463 | -1.00% | 1.4만 |
|---|
| 2026.01.13 | ₩18,516 | ₩18,716 | ₩18,303 | ₩18,596 | +0.43% | 1.7만 |
|---|
| 2026.01.12 | ₩18,290 | ₩18,729 | ₩18,277 | ₩18,543 | +1.38% | 2.7만 |
|---|
| 2026.01.09 | ₩18,743 | ₩18,956 | ₩18,263 | ₩18,277 | -2.49% | 1.6만 |
|---|
| 2026.01.08 | ₩18,610 | ₩18,983 | ₩18,610 | ₩18,783 | +0.93% | 1.9만 |
|---|
| 2026.01.07 | ₩18,570 | ₩18,876 | ₩18,570 | ₩18,769 | +1.08% | 2.8만 |
|---|
| 2026.01.06 | ₩18,290 | ₩18,743 | ₩18,143 | ₩18,650 | +1.97% | 4.2만 |
|---|
| 2026.01.05 | ₩18,090 | ₩18,490 | ₩18,050 | ₩18,450 | +1.99% | 3.5만 |
|---|
| 2026.01.02 | ₩17,983 | ₩18,676 | ₩17,877 | ₩18,237 | +1.41% | 3.2만 |
|---|
| 2025.12.31 | ₩17,864 | ₩18,157 | ₩17,784 | ₩17,970 | +0.60% | 3만 |
|---|
| 2025.12.30 | ₩17,837 | ₩18,130 | ₩17,784 | ₩17,864 | +0.15% | 3만 |
|---|
| 2025.12.29 | ₩17,877 | ₩17,917 | ₩17,664 | ₩17,744 | -0.75% | 1.8만 |
|---|
| 2025.12.26 | ₩17,491 | ₩17,824 | ₩17,331 | ₩17,824 | +1.90% | 1.2만 |
|---|
| 2025.12.24 | ₩17,078 | ₩17,677 | ₩17,078 | ₩17,610 | +3.12% | 1.3만 |
|---|
| 2025.12.23 | ₩16,878 | ₩17,397 | ₩16,878 | ₩16,984 | +0.63% | 2.2만 |
|---|
| 2025.12.22 | ₩17,118 | ₩17,504 | ₩16,971 | ₩16,971 | -0.86% | 2.3만 |
|---|
| 2025.12.19 | ₩17,277 | ₩17,397 | ₩17,038 | ₩17,038 | -1.39% | 3.4만 |
|---|
| 2025.12.18 | ₩17,517 | ₩17,584 | ₩17,304 | ₩17,304 | -1.22% | 1.6만 |
|---|
| 2025.12.17 | ₩17,504 | ₩17,784 | ₩17,317 | ₩17,384 | -0.68% | 1.9만 |
|---|
| 2025.12.16 | ₩17,424 | ₩17,690 | ₩17,331 | ₩17,491 | +0.38% | 1.6만 |
|---|
| 2025.12.15 | ₩17,531 | ₩17,690 | ₩17,357 | ₩17,371 | -0.91% | 2.8만 |
|---|
| 2025.12.12 | ₩17,664 | ₩17,890 | ₩17,451 | ₩17,451 | -1.21% | 2.4만 |
|---|
| 2025.12.11 | ₩16,918 | ₩17,571 | ₩16,918 | ₩17,504 | +3.46% | 5만 |
|---|
| 2025.12.10 | ₩16,971 | ₩17,317 | ₩16,691 | ₩16,798 | -1.02% | 10.6만 |
|---|
| 2025.12.09 | ₩17,064 | ₩17,144 | ₩16,918 | ₩16,918 | -0.86% | 1.5만 |
|---|
| 2025.12.08 | ₩16,638 | ₩16,984 | ₩16,638 | ₩16,878 | +1.44% | 2.1만 |
|---|
| 2025.12.05 | ₩16,771 | ₩17,024 | ₩16,745 | ₩16,745 | -0.16% | 1.2만 |
|---|
| 2025.12.04 | ₩17,238 | ₩17,317 | ₩16,638 | ₩16,851 | -2.24% | 2.8만 |
|---|
| 2025.12.03 | ₩16,571 | ₩17,437 | ₩16,571 | ₩17,344 | +4.66% | 2.7만 |
|---|
| 2025.12.02 | ₩17,078 | ₩17,078 | ₩16,452 | ₩16,452 | -3.67% | 2.3만 |
|---|
| 2025.12.01 | ₩17,664 | ₩17,784 | ₩16,878 | ₩16,878 | -4.45% | 4.7만 |
|---|
| 2025.11.28 | ₩17,544 | ₩17,664 | ₩17,397 | ₩17,664 | +0.68% | 1만 |
|---|
| 2025.11.26 | ₩17,464 | ₩17,770 | ₩17,464 | ₩17,664 | +1.14% | 1.6만 |
|---|
| 2025.11.25 | ₩17,437 | ₩17,517 | ₩17,317 | ₩17,517 | +0.46% | 9.6천 |
|---|
| 2025.11.24 | ₩17,757 | ₩17,917 | ₩17,264 | ₩17,264 | -2.78% | 1.3만 |
|---|
| 2025.11.21 | ₩16,318 | ₩17,744 | ₩16,318 | ₩17,624 | +8.00% | 3.3만 |
|---|
| 2025.11.20 | ₩16,811 | ₩17,011 | ₩16,318 | ₩16,318 | -2.93% | 1.6만 |
|---|
| 2025.11.19 | ₩16,798 | ₩17,211 | ₩16,505 | ₩16,505 | -1.74% | 2만 |
|---|
| 2025.11.18 | ₩17,331 | ₩17,571 | ₩16,891 | ₩16,891 | -2.54% | 1.2만 |
|---|
| 2025.11.17 | ₩17,557 | ₩17,664 | ₩17,331 | ₩17,331 | -1.29% | 1.3만 |
|---|
| 2025.11.14 | ₩16,718 | ₩17,784 | ₩16,718 | ₩17,517 | +4.78% | 3만 |
|---|
| 2025.11.13 | ₩16,918 | ₩17,131 | ₩16,798 | ₩16,798 | -0.71% | 1.5만 |
|---|
| 2025.11.12 | ₩16,705 | ₩17,131 | ₩16,651 | ₩16,878 | +1.04% | 1.4만 |
|---|
| 2025.11.11 | ₩16,452 | ₩16,731 | ₩16,412 | ₩16,705 | +1.54% | 8.9천 |
|---|
| 2025.11.10 | ₩16,012 | ₩16,505 | ₩15,839 | ₩16,385 | +2.33% | 1.2만 |
|---|
| 2025.11.07 | ₩15,386 | ₩15,932 | ₩15,386 | ₩15,865 | +3.12% | 1.6만 |
|---|
| 2025.11.06 | ₩15,905 | ₩16,265 | ₩15,373 | ₩15,373 | -3.35% | 2.5만 |
|---|
| 2025.11.05 | ₩15,466 | ₩15,972 | ₩15,466 | ₩15,945 | +3.10% | 1.4만 |
|---|
| 2025.11.04 | ₩15,413 | ₩15,719 | ₩15,306 | ₩15,466 | +0.35% | 1.5만 |
|---|
| 2025.11.03 | ₩15,452 | ₩15,892 | ₩15,333 | ₩15,586 | +0.86% | 2.1만 |
|---|
| 2025.10.31 | ₩15,199 | ₩15,506 | ₩15,199 | ₩15,333 | +0.88% | 1.8만 |
|---|
| 2025.10.30 | ₩16,904 | ₩16,904 | ₩15,213 | ₩15,213 | -10.01% | 2.6만 |
|---|
| 2025.10.29 | ₩15,386 | ₩15,666 | ₩15,199 | ₩15,199 | -1.21% | 1.9만 |
|---|
| 2025.10.28 | ₩15,572 | ₩15,639 | ₩15,386 | ₩15,386 | -1.20% | 9.1천 |
|---|
| 2025.10.27 | ₩15,905 | ₩16,198 | ₩15,559 | ₩15,572 | -2.09% | 1.3만 |
|---|
| 2025.10.24 | ₩16,039 | ₩16,212 | ₩15,865 | ₩15,905 | -0.83% | 1.1만 |
|---|
| 2025.10.23 | ₩16,318 | ₩16,318 | ₩15,825 | ₩15,825 | -3.02% | 5.4천 |
|---|
| 2025.10.22 | ₩15,679 | ₩16,318 | ₩15,639 | ₩16,292 | +3.91% | 2.6만 |
|---|
| 2025.10.21 | ₩15,692 | ₩15,852 | ₩15,599 | ₩15,599 | -0.59% | 1.3만 |
|---|
| 2025.10.20 | ₩15,586 | ₩16,185 | ₩15,586 | ₩15,679 | +0.60% | 1.2만 |
|---|
| 2025.10.17 | ₩15,586 | ₩16,012 | ₩15,586 | ₩15,746 | +1.03% | 9천 |
|---|
| 2025.10.16 | ₩16,025 | ₩16,025 | ₩15,572 | ₩15,746 | -1.75% | 9.6천 |
|---|
| 2025.10.15 | ₩16,012 | ₩16,385 | ₩15,865 | ₩15,865 | -0.92% | 1.5만 |
|---|
| 2025.10.14 | ₩15,386 | ₩15,852 | ₩15,386 | ₩15,759 | +2.42% | 1.3만 |
|---|
| 2025.10.13 | ₩15,639 | ₩15,879 | ₩15,399 | ₩15,599 | -0.26% | 2.1만 |
|---|
| 2025.10.10 | ₩15,612 | ₩15,959 | ₩15,386 | ₩15,386 | -1.45% | 2.6만 |
|---|