시장 데이터를 불러오는 중
전체 종목
에너지 서비시스 오브 아메리카 과거 주가
Energy Services of America Corporation - Common Stock · ESOA · NASDAQ
주요 사업 분야는 상하수도·통신·전력 인프라 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Energy Services of America Corporation - Common Stock · ESOA · NASDAQ
주요 사업 분야는 상하수도·통신·전력 인프라 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,982 | ₩14,116 | ₩13,822 | ₩13,915 | -0.48% | 4.2만 |
| 2026.10.08 | ₩14,076 | ₩14,156 | ₩13,768 | ₩13,996 | -0.57% | 6.8만 |
| 2026.10.07 | ₩14,932 | ₩14,946 | ₩13,701 | ₩13,969 | -6.45% | 16만 |
| 2026.10.06 | ₩14,798 | ₩15,160 | ₩14,798 | ₩15,133 | +2.26% | 17.1만 |
| 2026.10.05 | ₩14,718 | ₩14,825 | ₩14,531 | ₩14,718 | 0.00% | 6.9만 |
| 2026.10.02 | ₩14,892 | ₩14,999 | ₩14,584 | ₩14,731 | -1.08% | 9.7만 |
| 2026.10.01 | ₩14,879 | ₩14,879 | ₩14,531 | ₩14,665 | -1.44% | 10.3만 |
| 2026.09.30 | ₩14,691 | ₩15,026 | ₩14,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,919 |
| +1.55% |
| 7.1만 |
| 2026.09.29 | ₩14,798 | ₩14,959 | ₩14,531 | ₩14,772 | -0.18% | 6.9만 |
|---|
| 2026.09.28 | ₩14,865 | ₩15,120 | ₩14,758 | ₩14,892 | +0.18% | 11.3만 |
|---|
| 2026.09.25 | ₩14,839 | ₩15,280 | ₩14,758 | ₩14,879 | +0.27% | 16.1만 |
|---|
| 2026.09.24 | ₩14,651 | ₩15,133 | ₩14,651 | ₩14,839 | +1.28% | 11.1만 |
|---|
| 2026.09.23 | ₩14,424 | ₩14,517 | ₩14,250 | ₩14,451 | +0.19% | 6.8만 |
|---|
| 2026.09.22 | ₩14,611 | ₩14,705 | ₩14,424 | ₩14,491 | -0.82% | 8.8만 |
|---|
| 2026.09.21 | ₩14,517 | ₩14,651 | ₩14,250 | ₩14,491 | -0.18% | 10.7만 |
|---|
| 2026.09.18 | ₩14,558 | ₩14,691 | ₩14,317 | ₩14,410 | -1.01% | 21.5만 |
|---|
| 2026.09.17 | ₩14,946 | ₩15,106 | ₩14,517 | ₩14,558 | -2.60% | 9.4만 |
|---|
| 2026.09.16 | ₩15,026 | ₩15,093 | ₩14,678 | ₩14,839 | -1.25% | 13.9만 |
|---|
| 2026.09.15 | ₩14,946 | ₩15,267 | ₩14,852 | ₩14,905 | -0.27% | 9.4만 |
|---|
| 2026.09.14 | ₩15,053 | ₩15,093 | ₩14,812 | ₩14,986 | -0.44% | 11.7만 |
|---|
| 2026.09.11 | ₩15,441 | ₩15,467 | ₩15,186 | ₩15,227 | -1.39% | 9.5만 |
|---|
| 2026.09.10 | ₩15,548 | ₩15,829 | ₩15,200 | ₩15,240 | -1.98% | 7.8만 |
|---|
| 2026.09.09 | ₩16,056 | ₩16,056 | ₩15,481 | ₩15,681 | -2.33% | 15.2만 |
|---|
| 2026.09.08 | ₩15,842 | ₩16,257 | ₩15,842 | ₩16,016 | +1.10% | 9.9만 |
|---|
| 2026.09.04 | ₩15,106 | ₩15,855 | ₩15,012 | ₩15,775 | +4.43% | 10만 |
|---|
| 2026.09.03 | ₩15,681 | ₩15,681 | ₩15,066 | ₩15,106 | -3.67% | 9만 |
|---|
| 2026.09.02 | ₩15,093 | ₩15,748 | ₩15,026 | ₩15,561 | +3.10% | 17.6만 |
|---|
| 2026.09.01 | ₩15,601 | ₩15,601 | ₩14,946 | ₩15,066 | -3.43% | 10.6만 |
|---|
| 2026.08.31 | ₩15,521 | ₩15,722 | ₩15,427 | ₩15,588 | +0.43% | 16만 |
|---|
| 2026.08.28 | ₩15,467 | ₩15,681 | ₩15,200 | ₩15,387 | -0.52% | 23.1만 |
|---|
| 2026.08.27 | ₩15,427 | ₩15,708 | ₩15,293 | ₩15,628 | +1.30% | 13.2만 |
|---|
| 2026.08.26 | ₩15,387 | ₩15,722 | ₩15,307 | ₩15,374 | -0.09% | 7.6만 |
|---|
| 2026.08.25 | ₩15,655 | ₩15,695 | ₩15,334 | ₩15,414 | -1.54% | 11.1만 |
|---|
| 2026.08.24 | ₩15,802 | ₩15,802 | ₩15,334 | ₩15,427 | -2.37% | 18.8만 |
|---|
| 2026.08.21 | ₩15,976 | ₩16,230 | ₩15,588 | ₩15,802 | -1.09% | 18.2만 |
|---|
| 2026.08.20 | ₩16,056 | ₩16,123 | ₩15,601 | ₩15,762 | -1.83% | 21만 |
|---|
| 2026.08.19 | ₩17,019 | ₩17,060 | ₩15,909 | ₩15,962 | -6.21% | 16.8만 |
|---|
| 2026.08.18 | ₩17,314 | ₩17,314 | ₩16,364 | ₩16,805 | -2.94% | 19.5만 |
|---|
| 2026.08.17 | ₩16,899 | ₩17,622 | ₩16,899 | ₩17,448 | +3.25% | 13만 |
|---|
| 2026.08.14 | ₩16,899 | ₩17,341 | ₩16,779 | ₩17,167 | +1.58% | 16.2만 |
|---|
| 2026.08.13 | ₩17,341 | ₩17,568 | ₩16,658 | ₩16,698 | -3.70% | 17.4만 |
|---|
| 2026.08.12 | ₩17,729 | ₩17,796 | ₩16,498 | ₩17,167 | -3.17% | 59.6만 |
|---|
| 2026.08.11 | ₩19,441 | ₩19,548 | ₩17,555 | ₩17,702 | -8.95% | 45.7만 |
|---|
| 2026.08.10 | ₩20,779 | ₩21,127 | ₩20,645 | ₩20,686 | -0.45% | 7.9만 |
|---|
| 2026.08.07 | ₩21,328 | ₩21,395 | ₩20,739 | ₩20,940 | -1.82% | 8.3만 |
|---|
| 2026.08.06 | ₩20,672 | ₩21,408 | ₩20,579 | ₩20,980 | +1.49% | 6.4만 |
|---|
| 2026.08.05 | ₩21,114 | ₩21,355 | ₩20,365 | ₩20,525 | -2.79% | 6.3만 |
|---|
| 2026.08.04 | ₩20,632 | ₩21,074 | ₩20,097 | ₩20,993 | +1.75% | 8만 |
|---|
| 2026.08.03 | ₩19,200 | ₩21,034 | ₩18,933 | ₩20,458 | +6.55% | 17.8만 |
|---|
| 2026.07.31 | ₩19,241 | ₩19,575 | ₩18,692 | ₩19,241 | 0.00% | 22.6만 |
|---|
| 2026.07.30 | ₩18,933 | ₩19,468 | ₩18,732 | ₩19,000 | +0.35% | 32.8만 |
|---|
| 2026.07.29 | ₩20,284 | ₩20,338 | ₩18,732 | ₩18,772 | -7.45% | 22.1만 |
|---|
| 2026.07.28 | ₩21,007 | ₩21,034 | ₩20,003 | ₩20,137 | -4.14% | 23.1만 |
|---|
| 2026.07.27 | ₩21,341 | ₩21,408 | ₩20,739 | ₩21,234 | -0.50% | 11.9만 |
|---|
| 2026.07.24 | ₩21,970 | ₩22,211 | ₩20,659 | ₩21,328 | -2.92% | 27.3만 |
|---|
| 2026.07.23 | ₩21,502 | ₩22,412 | ₩21,502 | ₩22,372 | +4.04% | 10.2만 |
|---|
| 2026.07.22 | ₩21,903 | ₩22,157 | ₩21,582 | ₩21,836 | -0.31% | 8.4만 |
|---|
| 2026.07.21 | ₩21,462 | ₩21,957 | ₩21,341 | ₩21,729 | +1.25% | 7.4만 |
|---|
| 2026.07.20 | ₩21,582 | ₩21,796 | ₩21,074 | ₩21,301 | -1.30% | 6.4만 |
|---|
| 2026.07.17 | ₩21,248 | ₩21,984 | ₩21,100 | ₩21,408 | +0.76% | 6.3만 |
|---|
| 2026.07.16 | ₩21,810 | ₩22,171 | ₩21,154 | ₩21,649 | -0.74% | 8.5만 |
|---|
| 2026.07.15 | ₩21,636 | ₩22,666 | ₩21,221 | ₩21,890 | +1.18% | 8.6만 |
|---|
| 2026.07.14 | ₩22,010 | ₩22,492 | ₩21,488 | ₩21,729 | -1.28% | 7.7만 |
|---|
| 2026.07.13 | ₩22,559 | ₩22,974 | ₩21,903 | ₩21,957 | -2.67% | 9.9만 |
|---|
| 2026.07.10 | ₩22,077 | ₩22,800 | ₩21,756 | ₩22,532 | +2.06% | 11.2만 |
|---|
| 2026.07.09 | ₩22,425 | ₩22,719 | ₩22,064 | ₩22,184 | -1.07% | 9.1만 |
|---|
| 2026.07.08 | ₩22,372 | ₩22,760 | ₩21,823 | ₩22,398 | +0.12% | 11만 |
|---|
| 2026.07.07 | ₩22,091 | ₩23,000 | ₩21,515 | ₩22,492 | +1.82% | 15.1만 |
|---|
| 2026.07.06 | ₩23,442 | ₩24,459 | ₩22,224 | ₩22,358 | -4.62% | 22.6만 |
|---|
| 2026.07.02 | ₩25,650 | ₩25,877 | ₩23,683 | ₩23,897 | -6.83% | 10만 |
|---|
| 2026.07.01 | ₩25,703 | ₩25,703 | ₩24,740 | ₩25,315 | -1.51% | 14.8만 |
|---|
| 2026.06.30 | ₩25,583 | ₩26,292 | ₩25,275 | ₩25,877 | +1.15% | 9.5만 |
|---|
| 2026.06.29 | ₩25,395 | ₩26,038 | ₩24,820 | ₩25,569 | +0.68% | 11.2만 |
|---|
| 2026.06.26 | ₩24,780 | ₩25,864 | ₩24,619 | ₩25,342 | +2.27% | 57.9만 |
|---|
| 2026.06.25 | ₩24,245 | ₩25,181 | ₩23,910 | ₩25,021 | +3.20% | 10.9만 |
|---|
| 2026.06.24 | ₩24,740 | ₩24,740 | ₩23,776 | ₩23,843 | -3.62% | 8.9만 |
|---|
| 2026.06.23 | ₩23,415 | ₩25,114 | ₩22,867 | ₩24,686 | +5.43% | 19.5만 |
|---|
| 2026.06.22 | ₩23,442 | ₩24,472 | ₩23,107 | ₩23,937 | +2.11% | 12.8만 |
|---|
| 2026.06.18 | ₩21,743 | ₩22,733 | ₩21,636 | ₩22,679 | +4.31% | 21.2만 |
|---|
| 2026.06.17 | ₩21,836 | ₩22,077 | ₩21,355 | ₩21,595 | -1.10% | 6.6만 |
|---|
| 2026.06.16 | ₩22,305 | ₩22,559 | ₩21,676 | ₩21,876 | -1.92% | 4.9만 |
|---|
| 2026.06.15 | ₩22,479 | ₩23,121 | ₩22,238 | ₩22,345 | -0.60% | 7.9만 |
|---|
| 2026.06.12 | ₩21,890 | ₩22,813 | ₩21,783 | ₩22,345 | +2.08% | 6.8만 |
|---|
| 2026.06.11 | ₩21,007 | ₩21,970 | ₩20,900 | ₩21,943 | +4.46% | 10.1만 |
|---|
| 2026.06.10 | ₩20,900 | ₩21,542 | ₩20,712 | ₩20,940 | +0.19% | 6.5만 |
|---|
| 2026.06.09 | ₩20,779 | ₩21,957 | ₩20,137 | ₩20,726 | -0.26% | 8.7만 |
|---|
| 2026.06.08 | ₩20,217 | ₩20,913 | ₩20,124 | ₩20,672 | +2.25% | 7.7만 |
|---|
| 2026.06.05 | ₩20,498 | ₩20,498 | ₩19,776 | ₩19,963 | -2.61% | 7만 |
|---|
| 2026.06.04 | ₩20,324 | ₩20,726 | ₩20,137 | ₩20,632 | +1.51% | 4.7만 |
|---|
| 2026.06.03 | ₩20,472 | ₩20,819 | ₩20,164 | ₩20,298 | -0.85% | 7.9만 |
|---|
| 2026.06.02 | ₩20,244 | ₩20,926 | ₩20,244 | ₩20,472 | +1.12% | 11.2만 |
|---|
| 2026.06.01 | ₩20,619 | ₩20,886 | ₩19,762 | ₩20,217 | -1.95% | 24만 |
|---|
| 2026.05.29 | ₩21,462 | ₩21,796 | ₩19,709 | ₩19,976 | -6.92% | 40.3만 |
|---|
| 2026.05.28 | ₩22,144 | ₩22,907 | ₩21,408 | ₩21,970 | -0.79% | 22만 |
|---|
| 2026.05.27 | ₩23,817 | ₩24,379 | ₩22,077 | ₩22,144 | -7.02% | 28.3만 |
|---|
| 2026.05.26 | ₩23,469 | ₩24,646 | ₩23,281 | ₩24,499 | +4.39% | 10.7만 |
|---|
| 2026.05.22 | ₩23,629 | ₩23,803 | ₩23,281 | ₩23,375 | -1.08% | 7만 |
|---|
| 2026.05.21 | ₩23,362 | ₩23,750 | ₩22,987 | ₩23,616 | +1.09% | 10.2만 |
|---|
| 2026.05.20 | ₩23,616 | ₩23,964 | ₩23,174 | ₩23,295 | -1.36% | 10.9만 |
|---|
| 2026.05.19 | ₩23,295 | ₩24,138 | ₩23,241 | ₩23,482 | +0.80% | 14.3만 |
|---|
| 2026.05.18 | ₩23,549 | ₩25,061 | ₩23,014 | ₩23,442 | -0.45% | 18.1만 |
|---|
| 2026.05.15 | ₩23,268 | ₩24,900 | ₩22,760 | ₩24,660 | +5.98% | 24.3만 |
|---|
| 2026.05.14 | ₩22,800 | ₩24,178 | ₩22,639 | ₩23,308 | +2.23% | 25만 |
|---|
| 2026.05.13 | ₩25,636 | ₩26,680 | ₩22,264 | ₩22,479 | -12.32% | 54.7만 |
|---|
| 2026.05.12 | ₩24,713 | ₩26,225 | ₩24,164 | ₩25,529 | +3.30% | 42.4만 |
|---|
| 2026.05.11 | ₩23,281 | ₩23,991 | ₩22,880 | ₩23,602 | +1.38% | 8만 |
|---|
| 2026.05.08 | ₩23,067 | ₩23,335 | ₩22,626 | ₩23,161 | +0.41% | 6만 |
|---|
| 2026.05.07 | ₩23,683 | ₩23,710 | ₩22,438 | ₩23,054 | -2.66% | 10.7만 |
|---|
| 2026.05.06 | ₩23,710 | ₩24,044 | ₩22,987 | ₩23,763 | +0.23% | 8.9만 |
|---|
| 2026.05.05 | ₩23,014 | ₩24,258 | ₩23,000 | ₩23,589 | +2.50% | 17만 |
|---|
| 2026.05.04 | ₩22,532 | ₩23,027 | ₩22,318 | ₩22,947 | +1.84% | 9.4만 |
|---|
| 2026.05.01 | ₩22,679 | ₩22,706 | ₩22,091 | ₩22,532 | -0.65% | 11.5만 |
|---|
| 2026.04.30 | ₩21,729 | ₩23,081 | ₩21,729 | ₩22,746 | +4.68% | 20만 |
|---|
| 2026.04.29 | ₩22,438 | ₩22,586 | ₩21,502 | ₩21,729 | -3.16% | 8.7만 |
|---|
| 2026.04.28 | ₩21,248 | ₩22,920 | ₩20,819 | ₩22,305 | +4.97% | 15.9만 |
|---|
| 2026.04.27 | ₩21,836 | ₩21,836 | ₩20,726 | ₩21,475 | -1.65% | 12.3만 |
|---|
| 2026.04.24 | ₩21,221 | ₩21,355 | ₩20,940 | ₩20,953 | -1.26% | 5.6만 |
|---|
| 2026.04.23 | ₩20,873 | ₩21,569 | ₩20,739 | ₩21,047 | +0.83% | 7.7만 |
|---|
| 2026.04.22 | ₩19,950 | ₩21,034 | ₩19,588 | ₩20,860 | +4.56% | 8만 |
|---|
| 2026.04.21 | ₩20,257 | ₩20,431 | ₩19,415 | ₩19,749 | -2.51% | 6.3만 |
|---|
| 2026.04.20 | ₩20,512 | ₩20,579 | ₩19,669 | ₩20,257 | -1.24% | 12만 |
|---|
| 2026.04.17 | ₩19,803 | ₩20,833 | ₩19,481 | ₩20,645 | +4.26% | 14.1만 |
|---|
| 2026.04.16 | ₩20,298 | ₩20,298 | ₩19,548 | ₩19,655 | -3.16% | 7.9만 |
|---|
| 2026.04.15 | ₩19,588 | ₩20,605 | ₩19,267 | ₩20,284 | +3.55% | 17만 |
|---|
| 2026.04.14 | ₩19,455 | ₩20,378 | ₩19,174 | ₩19,535 | +0.41% | 16.6만 |
|---|
| 2026.04.13 | ₩18,772 | ₩19,481 | ₩18,772 | ₩19,321 | +2.92% | 7.4만 |
|---|
| 2026.04.10 | ₩18,839 | ₩19,080 | ₩18,705 | ₩19,013 | +0.92% | 3.4만 |
|---|
| 2026.04.09 | ₩18,518 | ₩19,040 | ₩18,331 | ₩18,826 | +1.66% | 11.9만 |
|---|
| 2026.04.08 | ₩18,157 | ₩18,638 | ₩18,023 | ₩18,598 | +2.43% | 7.1만 |
|---|
| 2026.04.07 | ₩17,595 | ₩17,729 | ₩17,274 | ₩17,635 | +0.23% | 5.9만 |
|---|
| 2026.04.06 | ₩17,421 | ₩17,715 | ₩17,193 | ₩17,541 | +0.69% | 11.9만 |
|---|
| 2026.04.02 | ₩17,220 | ₩17,929 | ₩17,086 | ₩17,434 | +1.24% | 7.8만 |
|---|
| 2026.04.01 | ₩17,608 | ₩17,943 | ₩17,394 | ₩17,555 | -0.30% | 10.8만 |
|---|
| 2026.03.31 | ₩17,916 | ₩18,077 | ₩17,488 | ₩17,568 | -1.94% | 11.5만 |
|---|
| 2026.03.30 | ₩18,277 | ₩18,424 | ₩17,622 | ₩17,648 | -3.44% | 8.4만 |
|---|
| 2026.03.27 | ₩18,344 | ₩18,652 | ₩18,210 | ₩18,291 | -0.29% | 11.5만 |
|---|
| 2026.03.26 | ₩18,853 | ₩19,334 | ₩18,491 | ₩18,505 | -1.85% | 15.7만 |
|---|
| 2026.03.25 | ₩19,388 | ₩19,535 | ₩18,746 | ₩19,080 | -1.59% | 10.6만 |
|---|
| 2026.03.24 | ₩18,317 | ₩19,655 | ₩18,210 | ₩19,388 | +5.84% | 19.5만 |
|---|
| 2026.03.23 | ₩18,264 | ₩19,027 | ₩17,956 | ₩18,491 | +1.25% | 18.6만 |
|---|
| 2026.03.20 | ₩17,809 | ₩18,197 | ₩17,501 | ₩17,822 | +0.08% | 20.8만 |
|---|
| 2026.03.19 | ₩16,979 | ₩17,889 | ₩16,805 | ₩17,755 | +4.57% | 16.1만 |
|---|
| 2026.03.18 | ₩17,662 | ₩17,836 | ₩17,153 | ₩17,180 | -2.73% | 8만 |
|---|
| 2026.03.17 | ₩17,474 | ₩17,889 | ₩17,474 | ₩17,702 | +1.30% | 6.6만 |
|---|
| 2026.03.16 | ₩17,033 | ₩17,528 | ₩17,033 | ₩17,461 | +2.51% | 9.7만 |
|---|
| 2026.03.13 | ₩17,100 | ₩17,274 | ₩16,524 | ₩16,805 | -1.72% | 21.6만 |
|---|
| 2026.03.12 | ₩17,916 | ₩17,916 | ₩17,033 | ₩17,086 | -4.63% | 19.9만 |
|---|
| 2026.03.11 | ₩18,505 | ₩18,652 | ₩17,729 | ₩18,264 | -1.30% | 16.4만 |
|---|
| 2026.03.10 | ₩18,919 | ₩19,227 | ₩18,331 | ₩18,478 | -2.33% | 11.7만 |
|---|
| 2026.03.09 | ₩18,558 | ₩19,067 | ₩17,929 | ₩19,013 | +2.45% | 16.2만 |
|---|
| 2026.03.06 | ₩19,254 | ₩19,388 | ₩18,665 | ₩18,732 | -2.71% | 18.3만 |
|---|
| 2026.03.05 | ₩19,803 | ₩20,204 | ₩19,334 | ₩19,669 | -0.68% | 15.6만 |
|---|
| 2026.03.04 | ₩19,669 | ₩20,084 | ₩19,348 | ₩20,003 | +1.70% | 25.4만 |
|---|
| 2026.03.03 | ₩20,017 | ₩20,445 | ₩19,000 | ₩19,535 | -2.41% | 24.7만 |
|---|
| 2026.03.02 | ₩20,445 | ₩21,141 | ₩19,575 | ₩20,445 | 0.00% | 27.3만 |
|---|
| 2026.02.27 | ₩20,458 | ₩21,007 | ₩20,150 | ₩20,900 | +2.16% | 20.1만 |
|---|
| 2026.02.26 | ₩20,886 | ₩21,194 | ₩19,803 | ₩20,726 | -0.77% | 24.5만 |
|---|
| 2026.02.25 | ₩19,294 | ₩21,007 | ₩18,839 | ₩20,967 | +8.67% | 48.8만 |
|---|
| 2026.02.24 | ₩18,170 | ₩19,495 | ₩18,117 | ₩19,053 | +4.86% | 43.6만 |
|---|
| 2026.02.23 | ₩19,000 | ₩19,187 | ₩17,635 | ₩18,143 | -4.51% | 35.9만 |
|---|
| 2026.02.20 | ₩18,224 | ₩19,535 | ₩18,224 | ₩19,013 | +4.33% | 65.5만 |
|---|
| 2026.02.19 | ₩18,505 | ₩19,642 | ₩17,153 | ₩18,331 | -0.94% | 103.1만 |
|---|
| 2026.02.18 | ₩19,134 | ₩19,963 | ₩18,960 | ₩19,241 | +0.56% | 49.1만 |
|---|
| 2026.02.17 | ₩19,254 | ₩19,923 | ₩18,906 | ₩18,960 | -1.53% | 37.2만 |
|---|
| 2026.02.13 | ₩18,625 | ₩19,856 | ₩18,625 | ₩19,013 | +2.08% | 38.8만 |
|---|
| 2026.02.12 | ₩18,572 | ₩18,906 | ₩17,969 | ₩18,719 | +0.79% | 47.4만 |
|---|
| 2026.02.11 | ₩17,274 | ₩18,986 | ₩17,167 | ₩18,598 | +7.67% | 69.6만 |
|---|
| 2026.02.10 | ₩16,364 | ₩17,662 | ₩15,722 | ₩16,966 | +3.68% | 149.2만 |
|---|
| 2026.02.09 | ₩12,591 | ₩12,939 | ₩12,497 | ₩12,711 | +0.96% | 9.6만 |
|---|
| 2026.02.06 | ₩12,189 | ₩12,711 | ₩11,989 | ₩12,604 | +3.40% | 11만 |
|---|
| 2026.02.05 | ₩12,029 | ₩12,189 | ₩11,627 | ₩12,042 | +0.11% | 12.3만 |
|---|
| 2026.02.04 | ₩12,430 | ₩12,510 | ₩11,761 | ₩12,029 | -3.23% | 24.8만 |
|---|
| 2026.02.03 | ₩12,577 | ₩12,671 | ₩12,055 | ₩12,417 | -1.28% | 19.6만 |
|---|
| 2026.02.02 | ₩11,948 | ₩12,845 | ₩11,948 | ₩12,591 | +5.38% | 25.7만 |
|---|
| 2026.01.30 | ₩12,256 | ₩12,510 | ₩11,534 | ₩12,055 | -1.64% | 29만 |
|---|
| 2026.01.29 | ₩12,216 | ₩12,497 | ₩11,774 | ₩12,390 | +1.42% | 11.8만 |
|---|
| 2026.01.28 | ₩12,216 | ₩12,310 | ₩11,882 | ₩12,216 | 0.00% | 12.4만 |
|---|
| 2026.01.27 | ₩12,042 | ₩12,216 | ₩11,882 | ₩12,203 | +1.33% | 9.4만 |
|---|
| 2026.01.26 | ₩12,256 | ₩12,443 | ₩11,989 | ₩12,002 | -2.07% | 9.3만 |
|---|
| 2026.01.23 | ₩12,336 | ₩12,858 | ₩12,203 | ₩12,243 | -0.76% | 17.9만 |
|---|
| 2026.01.22 | ₩12,122 | ₩12,765 | ₩12,122 | ₩12,336 | +1.77% | 11.1만 |
|---|
| 2026.01.21 | ₩11,908 | ₩12,216 | ₩11,908 | ₩12,029 | +1.01% | 8.7만 |
|---|
| 2026.01.20 | ₩11,453 | ₩12,042 | ₩11,453 | ₩11,788 | +2.92% | 8.4만 |
|---|
| 2026.01.16 | ₩11,774 | ₩12,149 | ₩11,574 | ₩11,694 | -0.68% | 13.4만 |
|---|
| 2026.01.15 | ₩11,400 | ₩12,029 | ₩11,360 | ₩11,748 | +3.05% | 9.2만 |
|---|
| 2026.01.14 | ₩11,079 | ₩11,386 | ₩10,945 | ₩11,346 | +2.42% | 12.1만 |
|---|
| 2026.01.13 | ₩11,119 | ₩11,213 | ₩10,905 | ₩11,052 | -0.60% | 17.8만 |
|---|
| 2026.01.12 | ₩10,945 | ₩11,105 | ₩10,798 | ₩11,065 | +1.10% | 7.4만 |
|---|
| 2026.01.09 | ₩11,146 | ₩11,400 | ₩10,905 | ₩10,985 | -1.44% | 15.5만 |
|---|
| 2026.01.08 | ₩10,811 | ₩11,146 | ₩10,811 | ₩11,119 | +2.85% | 14.9만 |
|---|
| 2026.01.07 | ₩10,945 | ₩11,012 | ₩10,704 | ₩10,878 | -0.61% | 11.7만 |
|---|
| 2026.01.06 | ₩11,039 | ₩11,239 | ₩10,838 | ₩10,958 | -0.73% | 12.7만 |
|---|
| 2026.01.05 | ₩10,932 | ₩11,467 | ₩10,905 | ₩11,146 | +1.96% | 14.1만 |
|---|
| 2026.01.02 | ₩10,932 | ₩11,079 | ₩10,744 | ₩10,825 | -0.98% | 14.9만 |
|---|
| 2025.12.31 | ₩10,704 | ₩10,945 | ₩10,691 | ₩10,932 | +2.13% | 12.5만 |
|---|
| 2025.12.30 | ₩10,798 | ₩11,119 | ₩10,664 | ₩10,704 | -0.87% | 17.3만 |
|---|
| 2025.12.29 | ₩10,771 | ₩10,945 | ₩10,691 | ₩10,771 | 0.00% | 23.1만 |
|---|
| 2025.12.26 | ₩10,878 | ₩10,945 | ₩10,731 | ₩10,758 | -1.11% | 6.4만 |
|---|
| 2025.12.24 | ₩11,079 | ₩11,079 | ₩10,731 | ₩10,838 | -2.17% | 6.1만 |
|---|
| 2025.12.23 | ₩10,610 | ₩10,932 | ₩10,570 | ₩10,811 | +1.89% | 18만 |
|---|
| 2025.12.22 | ₩10,878 | ₩11,146 | ₩10,490 | ₩10,610 | -2.46% | 29.7만 |
|---|
| 2025.12.19 | ₩10,771 | ₩11,159 | ₩10,624 | ₩10,878 | +0.99% | 31.5만 |
|---|
| 2025.12.18 | ₩11,266 | ₩11,547 | ₩10,704 | ₩10,784 | -4.28% | 20.8만 |
|---|
| 2025.12.17 | ₩11,708 | ₩11,748 | ₩11,132 | ₩11,226 | -4.11% | 40.5만 |
|---|
| 2025.12.16 | ₩11,627 | ₩11,975 | ₩11,614 | ₩11,627 | 0.00% | 9.1만 |
|---|
| 2025.12.15 | ₩11,815 | ₩11,948 | ₩11,574 | ₩11,774 | -0.34% | 11.5만 |
|---|
| 2025.12.12 | ₩11,815 | ₩11,895 | ₩11,440 | ₩11,641 | -1.47% | 7.7만 |
|---|
| 2025.12.11 | ₩11,601 | ₩11,948 | ₩11,346 | ₩11,788 | +1.61% | 12.1만 |
|---|
| 2025.12.10 | ₩11,226 | ₩11,975 | ₩11,039 | ₩11,748 | +4.65% | 12.6만 |
|---|
| 2025.12.09 | ₩11,400 | ₩11,908 | ₩11,400 | ₩11,547 | +1.29% | 15.8만 |
|---|
| 2025.12.08 | ₩11,293 | ₩11,494 | ₩11,213 | ₩11,413 | +1.07% | 24.9만 |
|---|
| 2025.12.05 | ₩11,868 | ₩12,096 | ₩11,360 | ₩11,520 | -2.93% | 20.6만 |
|---|
| 2025.12.04 | ₩12,002 | ₩12,270 | ₩11,734 | ₩11,801 | -1.67% | 17.6만 |
|---|
| 2025.12.03 | ₩11,079 | ₩11,948 | ₩10,758 | ₩11,895 | +7.37% | 30.8만 |
|---|
| 2025.12.02 | ₩11,494 | ₩11,587 | ₩10,851 | ₩11,079 | -3.61% | 41.7만 |
|---|
| 2025.12.01 | ₩11,734 | ₩12,002 | ₩11,266 | ₩11,427 | -2.62% | 21.8만 |
|---|
| 2025.11.28 | ₩11,935 | ₩12,122 | ₩11,828 | ₩11,975 | +0.34% | 4.7만 |
|---|
| 2025.11.26 | ₩11,734 | ₩12,042 | ₩11,734 | ₩11,841 | +0.91% | 7.7만 |
|---|
| 2025.11.25 | ₩11,480 | ₩11,948 | ₩11,199 | ₩11,868 | +3.38% | 14.1만 |
|---|
| 2025.11.24 | ₩11,641 | ₩11,761 | ₩11,400 | ₩11,574 | -0.57% | 10.7만 |
|---|
| 2025.11.21 | ₩11,641 | ₩11,788 | ₩11,266 | ₩11,654 | +0.11% | 17.2만 |
|---|
| 2025.11.20 | ₩12,417 | ₩12,832 | ₩11,547 | ₩11,627 | -6.36% | 19.2만 |
|---|
| 2025.11.19 | ₩12,644 | ₩13,193 | ₩11,922 | ₩12,243 | -3.17% | 19.4만 |
|---|
| 2025.11.18 | ₩12,898 | ₩13,019 | ₩12,524 | ₩12,644 | -1.97% | 23.7만 |
|---|
| 2025.11.17 | ₩13,460 | ₩13,715 | ₩12,912 | ₩13,126 | -2.49% | 20.6만 |
|---|
| 2025.11.14 | ₩13,474 | ₩13,715 | ₩13,340 | ₩13,527 | +0.40% | 7.4만 |
|---|
| 2025.11.13 | ₩14,598 | ₩14,758 | ₩13,501 | ₩13,634 | -6.60% | 22.4만 |
|---|
| 2025.11.12 | ₩14,624 | ₩14,839 | ₩14,397 | ₩14,544 | -0.55% | 12.3만 |
|---|
| 2025.11.11 | ₩14,598 | ₩14,892 | ₩14,397 | ₩14,598 | 0.00% | 8.4만 |
|---|
| 2025.11.10 | ₩14,517 | ₩14,651 | ₩14,263 | ₩14,598 | +0.55% | 7.8만 |
|---|
| 2025.11.07 | ₩14,062 | ₩14,531 | ₩13,768 | ₩14,504 | +3.14% | 12.8만 |
|---|
| 2025.11.06 | ₩14,464 | ₩14,651 | ₩14,009 | ₩14,223 | -1.67% | 8.5만 |
|---|
| 2025.11.05 | ₩14,410 | ₩14,785 | ₩14,170 | ₩14,464 | +0.37% | 10.1만 |
|---|
| 2025.11.04 | ₩14,678 | ₩15,387 | ₩14,183 | ₩14,410 | -1.82% | 20.3만 |
|---|
| 2025.11.03 | ₩14,959 | ₩15,173 | ₩14,170 | ₩15,066 | +0.72% | 13.3만 |
|---|
| 2025.10.31 | ₩14,812 | ₩15,146 | ₩14,624 | ₩14,665 | -0.99% | 10.4만 |
|---|
| 2025.10.30 | ₩15,186 | ₩15,695 | ₩14,919 | ₩14,972 | -1.41% | 13.2만 |
|---|
| 2025.10.29 | ₩14,303 | ₩16,243 | ₩14,129 | ₩15,414 | +7.76% | 34.1만 |
|---|
| 2025.10.28 | ₩14,785 | ₩14,785 | ₩14,210 | ₩14,303 | -3.26% | 8.6만 |
|---|
| 2025.10.27 | ₩14,758 | ₩15,160 | ₩14,651 | ₩14,785 | +0.18% | 11.2만 |
|---|
| 2025.10.24 | ₩14,785 | ₩14,972 | ₩14,397 | ₩14,571 | -1.45% | 7.2만 |
|---|
| 2025.10.23 | ₩13,942 | ₩14,798 | ₩13,902 | ₩14,638 | +4.99% | 16.4만 |
|---|
| 2025.10.22 | ₩13,527 | ₩13,902 | ₩13,447 | ₩13,808 | +2.08% | 9.6만 |
|---|
| 2025.10.21 | ₩13,822 | ₩13,822 | ₩13,380 | ₩13,541 | -2.03% | 7.3만 |
|---|
| 2025.10.20 | ₩13,514 | ₩13,915 | ₩13,300 | ₩13,808 | +2.18% | 14.6만 |
|---|
| 2025.10.17 | ₩13,380 | ₩13,594 | ₩13,206 | ₩13,527 | +1.10% | 7.7만 |
|---|
| 2025.10.16 | ₩13,929 | ₩13,929 | ₩13,286 | ₩13,594 | -2.40% | 12.3만 |
|---|
| 2025.10.15 | ₩13,487 | ₩14,116 | ₩13,340 | ₩13,942 | +3.37% | 21.9만 |
|---|
| 2025.10.14 | ₩13,059 | ₩13,514 | ₩13,019 | ₩13,353 | +2.25% | 10.4만 |
|---|
| 2025.10.13 | ₩13,353 | ₩13,808 | ₩13,220 | ₩13,313 | -0.30% | 12.4만 |
|---|
| 2025.10.10 | ₩14,156 | ₩14,437 | ₩13,046 | ₩13,072 | -7.66% | 17.9만 |
|---|