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 | ₩25,026 | ₩25,386 | ₩24,720 | ₩24,840 | -0.75% | 1.4만 |
| 2026.10.08 | ₩24,880 | ₩25,280 | ₩24,600 | ₩25,026 | +0.59% | 3만 |
| 2026.10.07 | ₩24,587 | ₩25,080 | ₩24,587 | ₩25,013 | +1.73% | 2.9만 |
| 2026.10.06 | ₩25,306 | ₩25,306 | ₩24,627 | ₩24,853 | -1.79% | 4.1만 |
| 2026.10.05 | ₩25,906 | ₩25,906 | ₩24,680 | ₩25,320 | -2.26% | 5.3만 |
| 2026.10.02 | ₩25,733 | ₩26,053 | ₩24,680 | ₩25,666 | -0.26% | 2.3만 |
| 2026.10.01 | ₩25,333 | ₩25,626 | ₩24,653 | ₩25,506 | +0.68% | 3.4만 |
| 2026.09.30 | ₩25,826 | ₩25,986 | ₩25,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,360 |
| -1.81% |
| 2.3만 |
| 2026.09.29 | ₩25,746 | ₩25,799 | ₩25,240 | ₩25,773 | +0.10% | 2.3만 |
|---|
| 2026.09.28 | ₩26,013 | ₩26,292 | ₩25,773 | ₩25,813 | -0.77% | 3.5만 |
|---|
| 2026.09.25 | ₩25,786 | ₩26,252 | ₩25,573 | ₩26,013 | +0.88% | 2.9만 |
|---|
| 2026.09.24 | ₩25,426 | ₩25,826 | ₩25,346 | ₩25,733 | +1.21% | 2만 |
|---|
| 2026.09.23 | ₩25,799 | ₩25,799 | ₩25,186 | ₩25,426 | -1.45% | 3.2만 |
|---|
| 2026.09.22 | ₩26,132 | ₩26,266 | ₩25,653 | ₩25,933 | -0.76% | 2만 |
|---|
| 2026.09.21 | ₩25,986 | ₩26,252 | ₩25,480 | ₩25,893 | -0.36% | 2.8만 |
|---|
| 2026.09.18 | ₩25,946 | ₩26,199 | ₩25,813 | ₩25,893 | -0.21% | 4.8만 |
|---|
| 2026.09.17 | ₩26,439 | ₩26,439 | ₩25,639 | ₩25,946 | -1.86% | 2.7만 |
|---|
| 2026.09.16 | ₩26,426 | ₩26,506 | ₩25,826 | ₩26,159 | -1.01% | 2.9만 |
|---|
| 2026.09.15 | ₩26,093 | ₩26,332 | ₩25,573 | ₩26,306 | +0.82% | 2.7만 |
|---|
| 2026.09.14 | ₩25,866 | ₩26,372 | ₩25,453 | ₩25,946 | +0.31% | 3만 |
|---|
| 2026.09.11 | ₩26,559 | ₩26,652 | ₩25,919 | ₩25,999 | -2.11% | 2.4만 |
|---|
| 2026.09.10 | ₩26,812 | ₩26,812 | ₩26,186 | ₩26,266 | -2.04% | 2.8만 |
|---|
| 2026.09.09 | ₩27,279 | ₩27,358 | ₩26,905 | ₩26,919 | -1.32% | 2.2만 |
|---|
| 2026.09.08 | ₩27,785 | ₩28,011 | ₩27,438 | ₩27,492 | -1.06% | 3.4만 |
|---|
| 2026.09.04 | ₩27,065 | ₩27,892 | ₩27,065 | ₩27,812 | +2.76% | 2.8만 |
|---|
| 2026.09.03 | ₩27,092 | ₩27,212 | ₩26,666 | ₩27,052 | -0.15% | 2.3만 |
|---|
| 2026.09.02 | ₩26,865 | ₩27,265 | ₩26,839 | ₩26,999 | +0.50% | 2.9만 |
|---|
| 2026.09.01 | ₩26,785 | ₩27,532 | ₩26,572 | ₩26,812 | +0.10% | 3.6만 |
|---|
| 2026.08.31 | ₩27,172 | ₩27,465 | ₩26,666 | ₩26,865 | -1.13% | 3.1만 |
|---|
| 2026.08.28 | ₩26,879 | ₩27,358 | ₩26,785 | ₩26,892 | +0.05% | 2.2만 |
|---|
| 2026.08.27 | ₩26,546 | ₩27,039 | ₩26,479 | ₩26,719 | +0.65% | 1.8만 |
|---|
| 2026.08.26 | ₩26,892 | ₩26,892 | ₩26,119 | ₩26,559 | -1.24% | 3.4만 |
|---|
| 2026.08.25 | ₩28,038 | ₩28,331 | ₩26,546 | ₩26,879 | -4.13% | 5.7만 |
|---|
| 2026.08.24 | ₩28,465 | ₩28,465 | ₩27,652 | ₩27,985 | -1.69% | 4.6만 |
|---|
| 2026.08.21 | ₩27,825 | ₩28,238 | ₩27,558 | ₩28,105 | +1.01% | 3만 |
|---|
| 2026.08.20 | ₩27,332 | ₩27,852 | ₩27,319 | ₩27,558 | +0.83% | 3.2만 |
|---|
| 2026.08.19 | ₩27,812 | ₩27,812 | ₩27,052 | ₩27,652 | -0.57% | 3.2만 |
|---|
| 2026.08.18 | ₩26,999 | ₩27,798 | ₩26,559 | ₩27,092 | +0.35% | 3.3만 |
|---|
| 2026.08.17 | ₩26,785 | ₩27,958 | ₩26,785 | ₩26,999 | +0.80% | 5만 |
|---|
| 2026.08.14 | ₩27,852 | ₩27,852 | ₩26,652 | ₩26,745 | -3.97% | 4.2만 |
|---|
| 2026.08.13 | ₩28,038 | ₩28,478 | ₩27,412 | ₩27,745 | -1.05% | 4.2만 |
|---|
| 2026.08.12 | ₩27,598 | ₩27,985 | ₩27,332 | ₩27,518 | -0.29% | 3.8만 |
|---|
| 2026.08.11 | ₩28,398 | ₩28,851 | ₩27,319 | ₩27,665 | -2.58% | 13.6만 |
|---|
| 2026.08.10 | ₩30,117 | ₩30,117 | ₩28,265 | ₩28,478 | -5.44% | 6.5만 |
|---|
| 2026.08.07 | ₩30,024 | ₩30,743 | ₩29,637 | ₩30,117 | +0.31% | 3.6만 |
|---|
| 2026.08.06 | ₩30,344 | ₩30,650 | ₩29,317 | ₩29,637 | -2.33% | 5.7만 |
|---|
| 2026.08.05 | ₩29,317 | ₩29,917 | ₩28,984 | ₩29,757 | +1.50% | 8.6만 |
|---|
| 2026.08.04 | ₩28,624 | ₩29,517 | ₩27,718 | ₩29,317 | +2.42% | 11.1만 |
|---|
| 2026.08.03 | ₩27,092 | ₩28,784 | ₩26,985 | ₩28,478 | +5.12% | 7.4만 |
|---|
| 2026.07.31 | ₩27,678 | ₩27,905 | ₩24,693 | ₩26,466 | -4.38% | 8만 |
|---|
| 2026.07.30 | ₩26,586 | ₩28,371 | ₩25,879 | ₩27,825 | +4.66% | 5.9만 |
|---|
| 2026.07.29 | ₩26,199 | ₩26,639 | ₩25,786 | ₩26,172 | -0.10% | 2.3만 |
|---|
| 2026.07.28 | ₩25,519 | ₩26,626 | ₩25,519 | ₩26,506 | +3.86% | 4.1만 |
|---|
| 2026.07.27 | ₩25,306 | ₩25,866 | ₩24,946 | ₩25,253 | -0.21% | 2.8만 |
|---|
| 2026.07.24 | ₩25,173 | ₩25,173 | ₩24,000 | ₩24,827 | -1.38% | 2.4만 |
|---|
| 2026.07.23 | ₩25,573 | ₩25,573 | ₩24,680 | ₩24,906 | -2.61% | 1.9만 |
|---|
| 2026.07.22 | ₩25,626 | ₩25,666 | ₩24,880 | ₩25,586 | -0.16% | 2.1만 |
|---|
| 2026.07.21 | ₩25,693 | ₩26,146 | ₩25,493 | ₩25,626 | -0.26% | 1.8만 |
|---|
| 2026.07.20 | ₩25,666 | ₩26,053 | ₩25,200 | ₩25,693 | +0.10% | 2만 |
|---|
| 2026.07.17 | ₩25,733 | ₩26,093 | ₩25,480 | ₩25,639 | -0.36% | 2.5만 |
|---|
| 2026.07.16 | ₩25,320 | ₩25,973 | ₩25,200 | ₩25,813 | +1.95% | 2.9만 |
|---|
| 2026.07.15 | ₩24,320 | ₩25,599 | ₩24,267 | ₩25,293 | +4.00% | 5.5만 |
|---|
| 2026.07.14 | ₩24,787 | ₩25,280 | ₩24,014 | ₩24,214 | -2.31% | 3.7만 |
|---|
| 2026.07.13 | ₩24,427 | ₩25,586 | ₩24,427 | ₩24,627 | +0.82% | 3.1만 |
|---|
| 2026.07.10 | ₩24,347 | ₩24,667 | ₩24,120 | ₩24,373 | +0.11% | 2.6만 |
|---|
| 2026.07.09 | ₩24,400 | ₩25,519 | ₩23,960 | ₩24,400 | 0.00% | 2.1만 |
|---|
| 2026.07.08 | ₩24,493 | ₩24,560 | ₩23,827 | ₩24,520 | +0.11% | 3만 |
|---|
| 2026.07.07 | ₩25,106 | ₩25,586 | ₩24,400 | ₩24,413 | -2.76% | 4만 |
|---|
| 2026.07.06 | ₩25,519 | ₩25,533 | ₩24,520 | ₩25,080 | -1.72% | 4.4만 |
|---|
| 2026.07.02 | ₩25,506 | ₩25,853 | ₩25,320 | ₩25,400 | -0.42% | 2.1만 |
|---|
| 2026.07.01 | ₩25,320 | ₩25,853 | ₩24,973 | ₩25,506 | +0.74% | 3.7만 |
|---|
| 2026.06.30 | ₩25,226 | ₩25,306 | ₩24,240 | ₩25,026 | -0.79% | 2.1만 |
|---|
| 2026.06.29 | ₩25,559 | ₩25,559 | ₩23,987 | ₩25,186 | -1.46% | 4.7만 |
|---|
| 2026.06.26 | ₩24,720 | ₩25,839 | ₩24,400 | ₩25,693 | +3.94% | 18.3만 |
|---|
| 2026.06.25 | ₩24,720 | ₩25,413 | ₩24,240 | ₩24,547 | -0.70% | 2.7만 |
|---|
| 2026.06.24 | ₩25,026 | ₩25,320 | ₩24,214 | ₩24,720 | -1.22% | 2.9만 |
|---|
| 2026.06.23 | ₩24,787 | ₩25,226 | ₩24,134 | ₩25,080 | +1.18% | 2만 |
|---|
| 2026.06.22 | ₩24,853 | ₩25,093 | ₩24,293 | ₩24,867 | +0.05% | 3만 |
|---|
| 2026.06.18 | ₩24,440 | ₩25,013 | ₩24,227 | ₩24,853 | +1.69% | 6만 |
|---|
| 2026.06.17 | ₩24,333 | ₩25,080 | ₩23,747 | ₩24,160 | -0.71% | 3.8만 |
|---|
| 2026.06.16 | ₩24,587 | ₩25,053 | ₩24,000 | ₩24,333 | -1.03% | 2.2만 |
|---|
| 2026.06.15 | ₩24,800 | ₩25,000 | ₩24,333 | ₩24,507 | -1.18% | 3.4만 |
|---|
| 2026.06.12 | ₩24,773 | ₩25,213 | ₩24,707 | ₩24,827 | +0.22% | 1.5만 |
|---|
| 2026.06.11 | ₩24,920 | ₩25,226 | ₩24,493 | ₩24,587 | -1.34% | 2.1만 |
|---|
| 2026.06.10 | ₩24,413 | ₩24,867 | ₩24,227 | ₩24,733 | +1.31% | 2.7만 |
|---|
| 2026.06.09 | ₩24,094 | ₩24,320 | ₩23,601 | ₩24,254 | +0.66% | 3.3만 |
|---|
| 2026.06.08 | ₩23,960 | ₩24,360 | ₩23,654 | ₩23,987 | +0.11% | 3.5만 |
|---|
| 2026.06.05 | ₩24,307 | ₩24,640 | ₩23,787 | ₩23,854 | -1.86% | 2.1만 |
|---|
| 2026.06.04 | ₩23,894 | ₩24,400 | ₩23,720 | ₩24,400 | +2.12% | 2만 |
|---|
| 2026.06.03 | ₩23,840 | ₩24,107 | ₩23,374 | ₩23,587 | -1.06% | 2.8만 |
|---|
| 2026.06.02 | ₩24,174 | ₩24,453 | ₩23,601 | ₩23,840 | -1.38% | 1.7만 |
|---|
| 2026.06.01 | ₩25,133 | ₩25,133 | ₩23,880 | ₩24,187 | -3.76% | 2.8만 |
|---|
| 2026.05.29 | ₩25,306 | ₩25,733 | ₩24,787 | ₩25,013 | -1.16% | 2.9만 |
|---|
| 2026.05.28 | ₩25,519 | ₩25,973 | ₩25,226 | ₩25,453 | -0.26% | 1.9만 |
|---|
| 2026.05.27 | ₩25,226 | ₩25,666 | ₩24,813 | ₩25,559 | +1.32% | 2.4만 |
|---|
| 2026.05.26 | ₩25,120 | ₩25,240 | ₩24,080 | ₩25,080 | -0.16% | 4.2만 |
|---|
| 2026.05.22 | ₩25,040 | ₩25,226 | ₩24,680 | ₩24,920 | -0.48% | 3만 |
|---|
| 2026.05.21 | ₩24,560 | ₩24,960 | ₩24,094 | ₩24,827 | +1.09% | 2.6만 |
|---|
| 2026.05.20 | ₩24,480 | ₩25,080 | ₩24,027 | ₩24,707 | +0.93% | 3.6만 |
|---|
| 2026.05.19 | ₩24,680 | ₩24,906 | ₩24,054 | ₩24,533 | -0.59% | 3.6만 |
|---|
| 2026.05.18 | ₩24,467 | ₩25,240 | ₩24,227 | ₩24,813 | +1.42% | 6.6만 |
|---|
| 2026.05.15 | ₩25,040 | ₩25,040 | ₩24,214 | ₩24,453 | -2.34% | 3.4만 |
|---|
| 2026.05.14 | ₩24,480 | ₩24,893 | ₩24,480 | ₩24,760 | +1.14% | 2.1만 |
|---|
| 2026.05.13 | ₩23,974 | ₩24,880 | ₩23,561 | ₩24,480 | +2.11% | 7.6만 |
|---|
| 2026.05.12 | ₩25,466 | ₩25,466 | ₩23,840 | ₩23,840 | -6.38% | 4.7만 |
|---|
| 2026.05.11 | ₩26,319 | ₩26,319 | ₩25,000 | ₩25,480 | -3.19% | 4.4만 |
|---|
| 2026.05.08 | ₩26,386 | ₩26,466 | ₩25,999 | ₩26,186 | -0.76% | 2.9만 |
|---|
| 2026.05.07 | ₩27,532 | ₩27,532 | ₩25,853 | ₩26,386 | -4.16% | 6.3만 |
|---|
| 2026.05.06 | ₩26,572 | ₩28,011 | ₩26,066 | ₩27,665 | +4.11% | 5.1만 |
|---|
| 2026.05.05 | ₩26,865 | ₩28,411 | ₩25,280 | ₩26,492 | -1.39% | 9.1만 |
|---|
| 2026.05.04 | ₩24,640 | ₩28,251 | ₩24,547 | ₩26,532 | +7.68% | 11.8만 |
|---|
| 2026.05.01 | ₩24,707 | ₩24,946 | ₩23,907 | ₩24,267 | -1.78% | 1.8만 |
|---|
| 2026.04.30 | ₩23,987 | ₩24,920 | ₩23,067 | ₩24,920 | +3.89% | 5.3만 |
|---|
| 2026.04.29 | ₩24,200 | ₩24,200 | ₩23,081 | ₩23,374 | -3.41% | 2.5만 |
|---|
| 2026.04.28 | ₩24,627 | ₩24,787 | ₩24,027 | ₩24,440 | -0.76% | 1.4만 |
|---|
| 2026.04.27 | ₩24,014 | ₩24,667 | ₩24,014 | ₩24,507 | +2.05% | 3.3만 |
|---|
| 2026.04.24 | ₩23,947 | ₩25,106 | ₩23,734 | ₩24,107 | +0.67% | 1.4만 |
|---|
| 2026.04.23 | ₩24,320 | ₩24,333 | ₩23,867 | ₩24,107 | -0.88% | 2만 |
|---|
| 2026.04.22 | ₩24,720 | ₩24,853 | ₩24,160 | ₩24,214 | -2.05% | 2.3만 |
|---|
| 2026.04.21 | ₩24,747 | ₩25,133 | ₩24,520 | ₩24,693 | -0.22% | 2만 |
|---|
| 2026.04.20 | ₩25,066 | ₩25,253 | ₩24,547 | ₩24,560 | -2.02% | 1.9만 |
|---|
| 2026.04.17 | ₩24,307 | ₩25,053 | ₩24,200 | ₩24,986 | +2.80% | 3.4만 |
|---|
| 2026.04.16 | ₩24,147 | ₩24,320 | ₩23,734 | ₩24,094 | -0.22% | 1.8만 |
|---|
| 2026.04.15 | ₩25,200 | ₩25,466 | ₩24,080 | ₩24,200 | -3.97% | 3.5만 |
|---|
| 2026.04.14 | ₩24,493 | ₩25,213 | ₩24,027 | ₩25,160 | +2.72% | 7만 |
|---|
| 2026.04.13 | ₩23,494 | ₩24,507 | ₩23,467 | ₩24,373 | +3.74% | 3.9만 |
|---|
| 2026.04.10 | ₩23,760 | ₩23,987 | ₩23,414 | ₩23,760 | 0.00% | 4.7만 |
|---|
| 2026.04.09 | ₩23,481 | ₩23,507 | ₩22,828 | ₩23,441 | -0.17% | 3.3만 |
|---|
| 2026.04.08 | ₩23,747 | ₩24,027 | ₩23,307 | ₩23,694 | -0.22% | 2.1만 |
|---|
| 2026.04.07 | ₩23,054 | ₩23,441 | ₩22,734 | ₩23,187 | +0.58% | 3.7만 |
|---|
| 2026.04.06 | ₩24,014 | ₩24,280 | ₩22,854 | ₩23,028 | -4.11% | 5.9만 |
|---|
| 2026.04.02 | ₩23,880 | ₩24,573 | ₩23,627 | ₩24,267 | +1.62% | 4.5만 |
|---|
| 2026.04.01 | ₩23,387 | ₩24,507 | ₩23,334 | ₩24,187 | +3.42% | 6.7만 |
|---|
| 2026.03.31 | ₩23,347 | ₩23,907 | ₩22,348 | ₩22,881 | -2.00% | 5.8만 |
|---|
| 2026.03.30 | ₩23,227 | ₩23,361 | ₩22,801 | ₩23,334 | +0.46% | 3.7만 |
|---|
| 2026.03.27 | ₩23,441 | ₩23,987 | ₩22,721 | ₩23,121 | -1.36% | 4만 |
|---|
| 2026.03.26 | ₩23,800 | ₩24,307 | ₩23,121 | ₩23,387 | -1.74% | 3만 |
|---|
| 2026.03.25 | ₩24,467 | ₩24,800 | ₩23,707 | ₩23,894 | -2.34% | 3.5만 |
|---|
| 2026.03.24 | ₩24,427 | ₩24,693 | ₩23,521 | ₩24,107 | -1.31% | 3.1만 |
|---|
| 2026.03.23 | ₩23,880 | ₩24,720 | ₩23,574 | ₩24,627 | +3.12% | 6.4만 |
|---|
| 2026.03.20 | ₩23,467 | ₩23,667 | ₩22,734 | ₩23,387 | -0.34% | 6.9만 |
|---|
| 2026.03.19 | ₩23,121 | ₩23,840 | ₩22,654 | ₩23,601 | +2.07% | 5만 |
|---|
| 2026.03.18 | ₩23,840 | ₩24,347 | ₩22,828 | ₩23,067 | -3.24% | 7.8만 |
|---|
| 2026.03.17 | ₩23,614 | ₩24,520 | ₩23,214 | ₩24,120 | +2.14% | 9.6만 |
|---|
| 2026.03.16 | ₩22,894 | ₩24,520 | ₩22,708 | ₩22,881 | -0.06% | 7.8만 |
|---|
| 2026.03.13 | ₩22,135 | ₩23,067 | ₩21,988 | ₩22,894 | +3.43% | 4.8만 |
|---|
| 2026.03.12 | ₩22,534 | ₩23,587 | ₩22,081 | ₩22,081 | -2.01% | 6.6만 |
|---|
| 2026.03.11 | ₩20,682 | ₩22,414 | ₩20,549 | ₩22,295 | +7.80% | 8.1만 |
|---|
| 2026.03.10 | ₩20,762 | ₩21,175 | ₩20,509 | ₩20,549 | -1.03% | 6.7만 |
|---|
| 2026.03.09 | ₩19,989 | ₩20,922 | ₩19,989 | ₩20,762 | +3.87% | 8.4만 |
|---|
| 2026.03.06 | ₩19,323 | ₩20,176 | ₩19,323 | ₩19,989 | +3.45% | 5.4만 |
|---|
| 2026.03.05 | ₩19,976 | ₩20,056 | ₩19,283 | ₩19,296 | -3.40% | 1.7만 |
|---|
| 2026.03.04 | ₩19,989 | ₩20,242 | ₩19,709 | ₩20,202 | +1.07% | 1.7만 |
|---|
| 2026.03.03 | ₩19,509 | ₩19,883 | ₩19,469 | ₩19,829 | +1.64% | 2만 |
|---|
| 2026.03.02 | ₩19,176 | ₩19,669 | ₩18,923 | ₩19,576 | +2.08% | 3.5만 |
|---|
| 2026.02.27 | ₩19,989 | ₩19,989 | ₩19,190 | ₩19,190 | -4.00% | 3.3만 |
|---|
| 2026.02.26 | ₩19,323 | ₩19,909 | ₩19,323 | ₩19,883 | +2.90% | 1.2만 |
|---|
| 2026.02.25 | ₩19,310 | ₩19,323 | ₩18,950 | ₩19,256 | -0.28% | 1.2만 |
|---|
| 2026.02.24 | ₩18,736 | ₩19,323 | ₩18,736 | ₩19,216 | +2.56% | 8천 |
|---|
| 2026.02.23 | ₩18,790 | ₩19,123 | ₩18,657 | ₩18,803 | +0.07% | 1.7만 |
|---|
| 2026.02.20 | ₩18,563 | ₩18,896 | ₩18,297 | ₩18,803 | +1.29% | 9.6천 |
|---|
| 2026.02.19 | ₩18,537 | ₩18,590 | ₩18,457 | ₩18,590 | +0.29% | 8.4천 |
|---|
| 2026.02.18 | ₩18,710 | ₩18,710 | ₩18,417 | ₩18,510 | -1.07% | 1.2만 |
|---|
| 2026.02.17 | ₩18,830 | ₩18,830 | ₩18,710 | ₩18,710 | -0.64% | 7.1천 |
|---|
| 2026.02.13 | ₩18,843 | ₩18,883 | ₩18,643 | ₩18,723 | -0.64% | 1.3만 |
|---|
| 2026.02.12 | ₩19,070 | ₩19,070 | ₩18,390 | ₩18,976 | -0.49% | 1.3만 |
|---|
| 2026.02.11 | ₩18,976 | ₩19,110 | ₩18,910 | ₩18,910 | -0.35% | 7.9천 |
|---|
| 2026.02.10 | ₩18,856 | ₩19,243 | ₩18,856 | ₩18,990 | +0.71% | 1.3만 |
|---|
| 2026.02.09 | ₩19,150 | ₩19,163 | ₩18,803 | ₩18,803 | -1.81% | 1.4만 |
|---|
| 2026.02.06 | ₩19,736 | ₩19,736 | ₩19,070 | ₩19,070 | -3.38% | 2.2만 |
|---|
| 2026.02.05 | ₩19,443 | ₩19,709 | ₩19,323 | ₩19,509 | +0.34% | 1.4만 |
|---|
| 2026.02.04 | ₩19,856 | ₩19,856 | ₩19,523 | ₩19,696 | -0.81% | 1.8만 |
|---|
| 2026.02.03 | ₩19,869 | ₩19,896 | ₩19,389 | ₩19,829 | -0.20% | 2.9만 |
|---|
| 2026.02.02 | ₩19,403 | ₩19,936 | ₩19,163 | ₩19,803 | +2.06% | 2.3만 |
|---|
| 2026.01.30 | ₩18,990 | ₩19,416 | ₩18,577 | ₩19,376 | +2.04% | 2.4만 |
|---|
| 2026.01.29 | ₩18,523 | ₩19,003 | ₩18,523 | ₩19,003 | +2.59% | 8.7천 |
|---|
| 2026.01.28 | ₩18,976 | ₩19,243 | ₩18,643 | ₩18,790 | -0.98% | 1.7만 |
|---|
| 2026.01.27 | ₩19,296 | ₩19,376 | ₩18,856 | ₩18,976 | -1.66% | 7.6천 |
|---|
| 2026.01.26 | ₩18,843 | ₩19,416 | ₩18,843 | ₩19,190 | +1.84% | 2.1만 |
|---|
| 2026.01.23 | ₩19,083 | ₩19,230 | ₩18,710 | ₩18,843 | -1.26% | 1.2만 |
|---|
| 2026.01.22 | ₩18,923 | ₩19,243 | ₩18,923 | ₩19,203 | +1.48% | 1.7만 |
|---|
| 2026.01.21 | ₩18,603 | ₩18,990 | ₩18,483 | ₩18,910 | +1.65% | 1.3만 |
|---|
| 2026.01.20 | ₩18,657 | ₩18,990 | ₩18,350 | ₩18,390 | -1.43% | 2.6만 |
|---|
| 2026.01.16 | ₩18,657 | ₩18,990 | ₩18,630 | ₩18,736 | +0.43% | 1.5만 |
|---|
| 2026.01.15 | ₩18,457 | ₩18,896 | ₩18,457 | ₩18,630 | +0.94% | 1.3만 |
|---|
| 2026.01.14 | ₩18,657 | ₩18,736 | ₩18,390 | ₩18,470 | -1.00% | 1.4만 |
|---|
| 2026.01.13 | ₩18,523 | ₩18,723 | ₩18,310 | ₩18,603 | +0.43% | 1.7만 |
|---|
| 2026.01.12 | ₩18,297 | ₩18,736 | ₩18,283 | ₩18,550 | +1.38% | 2.7만 |
|---|
| 2026.01.09 | ₩18,750 | ₩18,963 | ₩18,270 | ₩18,283 | -2.49% | 1.6만 |
|---|
| 2026.01.08 | ₩18,617 | ₩18,990 | ₩18,617 | ₩18,790 | +0.93% | 1.9만 |
|---|
| 2026.01.07 | ₩18,577 | ₩18,883 | ₩18,577 | ₩18,776 | +1.08% | 2.8만 |
|---|
| 2026.01.06 | ₩18,297 | ₩18,750 | ₩18,150 | ₩18,657 | +1.97% | 4.2만 |
|---|
| 2026.01.05 | ₩18,097 | ₩18,497 | ₩18,057 | ₩18,457 | +1.99% | 3.5만 |
|---|
| 2026.01.02 | ₩17,990 | ₩18,683 | ₩17,884 | ₩18,243 | +1.41% | 3.2만 |
|---|
| 2025.12.31 | ₩17,870 | ₩18,163 | ₩17,790 | ₩17,977 | +0.60% | 3만 |
|---|
| 2025.12.30 | ₩17,844 | ₩18,137 | ₩17,790 | ₩17,870 | +0.15% | 3만 |
|---|
| 2025.12.29 | ₩17,884 | ₩17,924 | ₩17,670 | ₩17,750 | -0.75% | 1.8만 |
|---|
| 2025.12.26 | ₩17,497 | ₩17,830 | ₩17,337 | ₩17,830 | +1.90% | 1.2만 |
|---|
| 2025.12.24 | ₩17,084 | ₩17,684 | ₩17,084 | ₩17,617 | +3.12% | 1.3만 |
|---|
| 2025.12.23 | ₩16,884 | ₩17,404 | ₩16,884 | ₩16,991 | +0.63% | 2.2만 |
|---|
| 2025.12.22 | ₩17,124 | ₩17,510 | ₩16,977 | ₩16,977 | -0.86% | 2.3만 |
|---|
| 2025.12.19 | ₩17,284 | ₩17,404 | ₩17,044 | ₩17,044 | -1.39% | 3.4만 |
|---|
| 2025.12.18 | ₩17,524 | ₩17,590 | ₩17,311 | ₩17,311 | -1.22% | 1.6만 |
|---|
| 2025.12.17 | ₩17,510 | ₩17,790 | ₩17,324 | ₩17,391 | -0.68% | 1.9만 |
|---|
| 2025.12.16 | ₩17,431 | ₩17,697 | ₩17,337 | ₩17,497 | +0.38% | 1.6만 |
|---|
| 2025.12.15 | ₩17,537 | ₩17,697 | ₩17,364 | ₩17,377 | -0.91% | 2.8만 |
|---|
| 2025.12.12 | ₩17,670 | ₩17,897 | ₩17,457 | ₩17,457 | -1.21% | 2.4만 |
|---|
| 2025.12.11 | ₩16,924 | ₩17,577 | ₩16,924 | ₩17,510 | +3.46% | 5만 |
|---|
| 2025.12.10 | ₩16,977 | ₩17,324 | ₩16,698 | ₩16,804 | -1.02% | 10.6만 |
|---|
| 2025.12.09 | ₩17,071 | ₩17,151 | ₩16,924 | ₩16,924 | -0.86% | 1.5만 |
|---|
| 2025.12.08 | ₩16,644 | ₩16,991 | ₩16,644 | ₩16,884 | +1.44% | 2.1만 |
|---|
| 2025.12.05 | ₩16,778 | ₩17,031 | ₩16,751 | ₩16,751 | -0.16% | 1.2만 |
|---|
| 2025.12.04 | ₩17,244 | ₩17,324 | ₩16,644 | ₩16,858 | -2.24% | 2.8만 |
|---|
| 2025.12.03 | ₩16,578 | ₩17,444 | ₩16,578 | ₩17,351 | +4.66% | 2.7만 |
|---|
| 2025.12.02 | ₩17,084 | ₩17,084 | ₩16,458 | ₩16,458 | -3.67% | 2.3만 |
|---|
| 2025.12.01 | ₩17,670 | ₩17,790 | ₩16,884 | ₩16,884 | -4.45% | 4.7만 |
|---|
| 2025.11.28 | ₩17,550 | ₩17,670 | ₩17,404 | ₩17,670 | +0.68% | 1만 |
|---|
| 2025.11.26 | ₩17,471 | ₩17,777 | ₩17,471 | ₩17,670 | +1.14% | 1.6만 |
|---|
| 2025.11.25 | ₩17,444 | ₩17,524 | ₩17,324 | ₩17,524 | +0.46% | 9.6천 |
|---|
| 2025.11.24 | ₩17,764 | ₩17,924 | ₩17,271 | ₩17,271 | -2.78% | 1.3만 |
|---|
| 2025.11.21 | ₩16,324 | ₩17,750 | ₩16,324 | ₩17,630 | +8.00% | 3.3만 |
|---|
| 2025.11.20 | ₩16,818 | ₩17,017 | ₩16,324 | ₩16,324 | -2.93% | 1.6만 |
|---|
| 2025.11.19 | ₩16,804 | ₩17,217 | ₩16,511 | ₩16,511 | -1.74% | 2만 |
|---|
| 2025.11.18 | ₩17,337 | ₩17,577 | ₩16,897 | ₩16,897 | -2.54% | 1.2만 |
|---|
| 2025.11.17 | ₩17,564 | ₩17,670 | ₩17,337 | ₩17,337 | -1.29% | 1.3만 |
|---|
| 2025.11.14 | ₩16,724 | ₩17,790 | ₩16,724 | ₩17,524 | +4.78% | 3만 |
|---|
| 2025.11.13 | ₩16,924 | ₩17,137 | ₩16,804 | ₩16,804 | -0.71% | 1.5만 |
|---|
| 2025.11.12 | ₩16,711 | ₩17,137 | ₩16,658 | ₩16,884 | +1.04% | 1.4만 |
|---|
| 2025.11.11 | ₩16,458 | ₩16,738 | ₩16,418 | ₩16,711 | +1.54% | 8.9천 |
|---|
| 2025.11.10 | ₩16,018 | ₩16,511 | ₩15,845 | ₩16,391 | +2.33% | 1.2만 |
|---|
| 2025.11.07 | ₩15,392 | ₩15,938 | ₩15,392 | ₩15,871 | +3.12% | 1.6만 |
|---|
| 2025.11.06 | ₩15,911 | ₩16,271 | ₩15,378 | ₩15,378 | -3.35% | 2.5만 |
|---|
| 2025.11.05 | ₩15,472 | ₩15,978 | ₩15,472 | ₩15,951 | +3.10% | 1.4만 |
|---|
| 2025.11.04 | ₩15,418 | ₩15,725 | ₩15,312 | ₩15,472 | +0.35% | 1.5만 |
|---|
| 2025.11.03 | ₩15,458 | ₩15,898 | ₩15,338 | ₩15,592 | +0.86% | 2.1만 |
|---|
| 2025.10.31 | ₩15,205 | ₩15,512 | ₩15,205 | ₩15,338 | +0.88% | 1.8만 |
|---|
| 2025.10.30 | ₩16,911 | ₩16,911 | ₩15,218 | ₩15,218 | -10.01% | 2.6만 |
|---|
| 2025.10.29 | ₩15,392 | ₩15,671 | ₩15,205 | ₩15,205 | -1.21% | 1.9만 |
|---|
| 2025.10.28 | ₩15,578 | ₩15,645 | ₩15,392 | ₩15,392 | -1.20% | 9.1천 |
|---|
| 2025.10.27 | ₩15,911 | ₩16,205 | ₩15,565 | ₩15,578 | -2.09% | 1.3만 |
|---|
| 2025.10.24 | ₩16,045 | ₩16,218 | ₩15,871 | ₩15,911 | -0.83% | 1.1만 |
|---|
| 2025.10.23 | ₩16,324 | ₩16,324 | ₩15,831 | ₩15,831 | -3.02% | 5.4천 |
|---|
| 2025.10.22 | ₩15,685 | ₩16,324 | ₩15,645 | ₩16,298 | +3.91% | 2.6만 |
|---|
| 2025.10.21 | ₩15,698 | ₩15,858 | ₩15,605 | ₩15,605 | -0.59% | 1.3만 |
|---|
| 2025.10.20 | ₩15,592 | ₩16,191 | ₩15,592 | ₩15,685 | +0.60% | 1.2만 |
|---|
| 2025.10.17 | ₩15,592 | ₩16,018 | ₩15,592 | ₩15,751 | +1.03% | 9천 |
|---|
| 2025.10.16 | ₩16,031 | ₩16,031 | ₩15,578 | ₩15,751 | -1.75% | 9.6천 |
|---|
| 2025.10.15 | ₩16,018 | ₩16,391 | ₩15,871 | ₩15,871 | -0.92% | 1.5만 |
|---|
| 2025.10.14 | ₩15,392 | ₩15,858 | ₩15,392 | ₩15,765 | +2.42% | 1.3만 |
|---|
| 2025.10.13 | ₩15,645 | ₩15,885 | ₩15,405 | ₩15,605 | -0.26% | 2.1만 |
|---|
| 2025.10.10 | ₩15,618 | ₩15,965 | ₩15,392 | ₩15,392 | -1.45% | 2.6만 |
|---|