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 | ₩14,015 | ₩14,149 | ₩13,854 | ₩13,948 | -0.48% | 4.2만 |
| 2026.10.08 | ₩14,109 | ₩14,189 | ₩13,800 | ₩14,028 | -0.57% | 6.8만 |
| 2026.10.07 | ₩14,967 | ₩14,981 | ₩13,733 | ₩14,002 | -6.45% | 16만 |
| 2026.10.06 | ₩14,833 | ₩15,195 | ₩14,833 | ₩15,168 | +2.26% | 17.1만 |
| 2026.10.05 | ₩14,753 | ₩14,860 | ₩14,565 | ₩14,753 | 0.00% | 6.9만 |
| 2026.10.02 | ₩14,927 | ₩15,034 | ₩14,618 | ₩14,766 | -1.08% | 9.7만 |
| 2026.10.01 | ₩14,913 | ₩14,913 | ₩14,565 | ₩14,699 | -1.44% | 10.3만 |
| 2026.09.30 | ₩14,726 | ₩15,061 | ₩14,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,954 |
| +1.55% |
| 7.1만 |
| 2026.09.29 | ₩14,833 | ₩14,994 | ₩14,565 | ₩14,806 | -0.18% | 6.9만 |
|---|
| 2026.09.28 | ₩14,900 | ₩15,155 | ₩14,793 | ₩14,927 | +0.18% | 11.3만 |
|---|
| 2026.09.25 | ₩14,873 | ₩15,316 | ₩14,793 | ₩14,913 | +0.27% | 16.1만 |
|---|
| 2026.09.24 | ₩14,685 | ₩15,168 | ₩14,685 | ₩14,873 | +1.28% | 11.1만 |
|---|
| 2026.09.23 | ₩14,457 | ₩14,551 | ₩14,283 | ₩14,484 | +0.19% | 6.8만 |
|---|
| 2026.09.22 | ₩14,645 | ₩14,739 | ₩14,457 | ₩14,525 | -0.82% | 8.8만 |
|---|
| 2026.09.21 | ₩14,551 | ₩14,685 | ₩14,283 | ₩14,525 | -0.18% | 10.7만 |
|---|
| 2026.09.18 | ₩14,592 | ₩14,726 | ₩14,350 | ₩14,444 | -1.01% | 21.5만 |
|---|
| 2026.09.17 | ₩14,981 | ₩15,141 | ₩14,551 | ₩14,592 | -2.60% | 9.4만 |
|---|
| 2026.09.16 | ₩15,061 | ₩15,128 | ₩14,712 | ₩14,873 | -1.25% | 13.9만 |
|---|
| 2026.09.15 | ₩14,981 | ₩15,302 | ₩14,887 | ₩14,940 | -0.27% | 9.4만 |
|---|
| 2026.09.14 | ₩15,088 | ₩15,128 | ₩14,846 | ₩15,021 | -0.44% | 11.7만 |
|---|
| 2026.09.11 | ₩15,477 | ₩15,504 | ₩15,222 | ₩15,262 | -1.39% | 9.5만 |
|---|
| 2026.09.10 | ₩15,584 | ₩15,866 | ₩15,235 | ₩15,276 | -1.98% | 7.8만 |
|---|
| 2026.09.09 | ₩16,094 | ₩16,094 | ₩15,517 | ₩15,718 | -2.33% | 15.2만 |
|---|
| 2026.09.08 | ₩15,879 | ₩16,295 | ₩15,879 | ₩16,053 | +1.10% | 9.9만 |
|---|
| 2026.09.04 | ₩15,141 | ₩15,893 | ₩15,048 | ₩15,812 | +4.43% | 10만 |
|---|
| 2026.09.03 | ₩15,718 | ₩15,718 | ₩15,101 | ₩15,141 | -3.67% | 9만 |
|---|
| 2026.09.02 | ₩15,128 | ₩15,785 | ₩15,061 | ₩15,597 | +3.10% | 17.6만 |
|---|
| 2026.09.01 | ₩15,638 | ₩15,638 | ₩14,981 | ₩15,101 | -3.43% | 10.6만 |
|---|
| 2026.08.31 | ₩15,557 | ₩15,758 | ₩15,463 | ₩15,624 | +0.43% | 16만 |
|---|
| 2026.08.28 | ₩15,504 | ₩15,718 | ₩15,235 | ₩15,423 | -0.52% | 23.1만 |
|---|
| 2026.08.27 | ₩15,463 | ₩15,745 | ₩15,329 | ₩15,665 | +1.30% | 13.2만 |
|---|
| 2026.08.26 | ₩15,423 | ₩15,758 | ₩15,343 | ₩15,410 | -0.09% | 7.6만 |
|---|
| 2026.08.25 | ₩15,691 | ₩15,732 | ₩15,369 | ₩15,450 | -1.54% | 11.1만 |
|---|
| 2026.08.24 | ₩15,839 | ₩15,839 | ₩15,369 | ₩15,463 | -2.37% | 18.8만 |
|---|
| 2026.08.21 | ₩16,013 | ₩16,268 | ₩15,624 | ₩15,839 | -1.09% | 18.2만 |
|---|
| 2026.08.20 | ₩16,094 | ₩16,161 | ₩15,638 | ₩15,799 | -1.83% | 21만 |
|---|
| 2026.08.19 | ₩17,059 | ₩17,100 | ₩15,946 | ₩16,000 | -6.21% | 16.8만 |
|---|
| 2026.08.18 | ₩17,354 | ₩17,354 | ₩16,402 | ₩16,845 | -2.94% | 19.5만 |
|---|
| 2026.08.17 | ₩16,939 | ₩17,663 | ₩16,939 | ₩17,488 | +3.25% | 13만 |
|---|
| 2026.08.14 | ₩16,939 | ₩17,381 | ₩16,818 | ₩17,207 | +1.58% | 16.2만 |
|---|
| 2026.08.13 | ₩17,381 | ₩17,609 | ₩16,697 | ₩16,737 | -3.70% | 17.4만 |
|---|
| 2026.08.12 | ₩17,770 | ₩17,837 | ₩16,536 | ₩17,207 | -3.17% | 59.6만 |
|---|
| 2026.08.11 | ₩19,487 | ₩19,594 | ₩17,596 | ₩17,743 | -8.95% | 45.7만 |
|---|
| 2026.08.10 | ₩20,828 | ₩21,177 | ₩20,694 | ₩20,734 | -0.45% | 7.9만 |
|---|
| 2026.08.07 | ₩21,378 | ₩21,445 | ₩20,788 | ₩20,989 | -1.82% | 8.3만 |
|---|
| 2026.08.06 | ₩20,721 | ₩21,458 | ₩20,627 | ₩21,029 | +1.49% | 6.4만 |
|---|
| 2026.08.05 | ₩21,163 | ₩21,405 | ₩20,412 | ₩20,573 | -2.79% | 6.3만 |
|---|
| 2026.08.04 | ₩20,680 | ₩21,123 | ₩20,144 | ₩21,042 | +1.75% | 8만 |
|---|
| 2026.08.03 | ₩19,245 | ₩21,083 | ₩18,977 | ₩20,506 | +6.55% | 17.8만 |
|---|
| 2026.07.31 | ₩19,286 | ₩19,621 | ₩18,736 | ₩19,286 | 0.00% | 22.6만 |
|---|
| 2026.07.30 | ₩18,977 | ₩19,514 | ₩18,776 | ₩19,044 | +0.35% | 32.8만 |
|---|
| 2026.07.29 | ₩20,332 | ₩20,385 | ₩18,776 | ₩18,816 | -7.45% | 22.1만 |
|---|
| 2026.07.28 | ₩21,056 | ₩21,083 | ₩20,050 | ₩20,184 | -4.14% | 23.1만 |
|---|
| 2026.07.27 | ₩21,391 | ₩21,458 | ₩20,788 | ₩21,284 | -0.50% | 11.9만 |
|---|
| 2026.07.24 | ₩22,022 | ₩22,263 | ₩20,707 | ₩21,378 | -2.92% | 27.3만 |
|---|
| 2026.07.23 | ₩21,552 | ₩22,464 | ₩21,552 | ₩22,424 | +4.04% | 10.2만 |
|---|
| 2026.07.22 | ₩21,954 | ₩22,209 | ₩21,633 | ₩21,887 | -0.31% | 8.4만 |
|---|
| 2026.07.21 | ₩21,512 | ₩22,008 | ₩21,391 | ₩21,780 | +1.25% | 7.4만 |
|---|
| 2026.07.20 | ₩21,633 | ₩21,847 | ₩21,123 | ₩21,351 | -1.30% | 6.4만 |
|---|
| 2026.07.17 | ₩21,297 | ₩22,035 | ₩21,150 | ₩21,458 | +0.76% | 6.3만 |
|---|
| 2026.07.16 | ₩21,861 | ₩22,223 | ₩21,203 | ₩21,700 | -0.74% | 8.5만 |
|---|
| 2026.07.15 | ₩21,686 | ₩22,719 | ₩21,270 | ₩21,941 | +1.18% | 8.6만 |
|---|
| 2026.07.14 | ₩22,062 | ₩22,545 | ₩21,539 | ₩21,780 | -1.28% | 7.7만 |
|---|
| 2026.07.13 | ₩22,612 | ₩23,027 | ₩21,954 | ₩22,008 | -2.67% | 9.9만 |
|---|
| 2026.07.10 | ₩22,129 | ₩22,853 | ₩21,807 | ₩22,585 | +2.06% | 11.2만 |
|---|
| 2026.07.09 | ₩22,478 | ₩22,773 | ₩22,115 | ₩22,236 | -1.07% | 9.1만 |
|---|
| 2026.07.08 | ₩22,424 | ₩22,813 | ₩21,874 | ₩22,451 | +0.12% | 11만 |
|---|
| 2026.07.07 | ₩22,142 | ₩23,054 | ₩21,566 | ₩22,545 | +1.82% | 15.1만 |
|---|
| 2026.07.06 | ₩23,497 | ₩24,516 | ₩22,276 | ₩22,410 | -4.62% | 22.6만 |
|---|
| 2026.07.02 | ₩25,710 | ₩25,938 | ₩23,738 | ₩23,953 | -6.83% | 10만 |
|---|
| 2026.07.01 | ₩25,763 | ₩25,763 | ₩24,798 | ₩25,374 | -1.51% | 14.8만 |
|---|
| 2026.06.30 | ₩25,643 | ₩26,353 | ₩25,334 | ₩25,938 | +1.15% | 9.5만 |
|---|
| 2026.06.29 | ₩25,455 | ₩26,099 | ₩24,878 | ₩25,629 | +0.68% | 11.2만 |
|---|
| 2026.06.26 | ₩24,838 | ₩25,924 | ₩24,677 | ₩25,401 | +2.27% | 57.9만 |
|---|
| 2026.06.25 | ₩24,301 | ₩25,240 | ₩23,966 | ₩25,079 | +3.20% | 10.9만 |
|---|
| 2026.06.24 | ₩24,798 | ₩24,798 | ₩23,832 | ₩23,899 | -3.62% | 8.9만 |
|---|
| 2026.06.23 | ₩23,470 | ₩25,173 | ₩22,920 | ₩24,744 | +5.43% | 19.5만 |
|---|
| 2026.06.22 | ₩23,497 | ₩24,529 | ₩23,161 | ₩23,993 | +2.11% | 12.8만 |
|---|
| 2026.06.18 | ₩21,794 | ₩22,786 | ₩21,686 | ₩22,732 | +4.31% | 21.2만 |
|---|
| 2026.06.17 | ₩21,887 | ₩22,129 | ₩21,405 | ₩21,646 | -1.10% | 6.6만 |
|---|
| 2026.06.16 | ₩22,357 | ₩22,612 | ₩21,726 | ₩21,928 | -1.92% | 4.9만 |
|---|
| 2026.06.15 | ₩22,531 | ₩23,175 | ₩22,290 | ₩22,397 | -0.60% | 7.9만 |
|---|
| 2026.06.12 | ₩21,941 | ₩22,866 | ₩21,834 | ₩22,397 | +2.08% | 6.8만 |
|---|
| 2026.06.11 | ₩21,056 | ₩22,022 | ₩20,949 | ₩21,995 | +4.46% | 10.1만 |
|---|
| 2026.06.10 | ₩20,949 | ₩21,592 | ₩20,761 | ₩20,989 | +0.19% | 6.5만 |
|---|
| 2026.06.09 | ₩20,828 | ₩22,008 | ₩20,184 | ₩20,774 | -0.26% | 8.7만 |
|---|
| 2026.06.08 | ₩20,265 | ₩20,962 | ₩20,171 | ₩20,721 | +2.25% | 7.7만 |
|---|
| 2026.06.05 | ₩20,546 | ₩20,546 | ₩19,822 | ₩20,010 | -2.61% | 7만 |
|---|
| 2026.06.04 | ₩20,372 | ₩20,774 | ₩20,184 | ₩20,680 | +1.51% | 4.7만 |
|---|
| 2026.06.03 | ₩20,519 | ₩20,868 | ₩20,211 | ₩20,345 | -0.85% | 7.9만 |
|---|
| 2026.06.02 | ₩20,291 | ₩20,975 | ₩20,291 | ₩20,519 | +1.12% | 11.2만 |
|---|
| 2026.06.01 | ₩20,667 | ₩20,935 | ₩19,809 | ₩20,265 | -1.95% | 24만 |
|---|
| 2026.05.29 | ₩21,512 | ₩21,847 | ₩19,755 | ₩20,023 | -6.92% | 40.3만 |
|---|
| 2026.05.28 | ₩22,196 | ₩22,960 | ₩21,458 | ₩22,022 | -0.79% | 22만 |
|---|
| 2026.05.27 | ₩23,872 | ₩24,436 | ₩22,129 | ₩22,196 | -7.02% | 28.3만 |
|---|
| 2026.05.26 | ₩23,524 | ₩24,704 | ₩23,336 | ₩24,556 | +4.39% | 10.7만 |
|---|
| 2026.05.22 | ₩23,685 | ₩23,859 | ₩23,336 | ₩23,430 | -1.08% | 7만 |
|---|
| 2026.05.21 | ₩23,416 | ₩23,805 | ₩23,041 | ₩23,671 | +1.09% | 10.2만 |
|---|
| 2026.05.20 | ₩23,671 | ₩24,020 | ₩23,229 | ₩23,349 | -1.36% | 10.9만 |
|---|
| 2026.05.19 | ₩23,349 | ₩24,194 | ₩23,296 | ₩23,537 | +0.80% | 14.3만 |
|---|
| 2026.05.18 | ₩23,604 | ₩25,120 | ₩23,068 | ₩23,497 | -0.45% | 18.1만 |
|---|
| 2026.05.15 | ₩23,322 | ₩24,959 | ₩22,813 | ₩24,717 | +5.98% | 24.3만 |
|---|
| 2026.05.14 | ₩22,853 | ₩24,234 | ₩22,692 | ₩23,363 | +2.23% | 25만 |
|---|
| 2026.05.13 | ₩25,696 | ₩26,742 | ₩22,317 | ₩22,531 | -12.32% | 54.7만 |
|---|
| 2026.05.12 | ₩24,771 | ₩26,286 | ₩24,221 | ₩25,589 | +3.30% | 42.4만 |
|---|
| 2026.05.11 | ₩23,336 | ₩24,047 | ₩22,933 | ₩23,658 | +1.38% | 8만 |
|---|
| 2026.05.08 | ₩23,121 | ₩23,389 | ₩22,679 | ₩23,215 | +0.41% | 6만 |
|---|
| 2026.05.07 | ₩23,738 | ₩23,765 | ₩22,491 | ₩23,108 | -2.66% | 10.7만 |
|---|
| 2026.05.06 | ₩23,765 | ₩24,100 | ₩23,041 | ₩23,819 | +0.23% | 8.9만 |
|---|
| 2026.05.05 | ₩23,068 | ₩24,315 | ₩23,054 | ₩23,644 | +2.50% | 17만 |
|---|
| 2026.05.04 | ₩22,585 | ₩23,081 | ₩22,370 | ₩23,001 | +1.84% | 9.4만 |
|---|
| 2026.05.01 | ₩22,732 | ₩22,759 | ₩22,142 | ₩22,585 | -0.65% | 11.5만 |
|---|
| 2026.04.30 | ₩21,780 | ₩23,135 | ₩21,780 | ₩22,799 | +4.68% | 20만 |
|---|
| 2026.04.29 | ₩22,491 | ₩22,638 | ₩21,552 | ₩21,780 | -3.16% | 8.7만 |
|---|
| 2026.04.28 | ₩21,297 | ₩22,974 | ₩20,868 | ₩22,357 | +4.97% | 15.9만 |
|---|
| 2026.04.27 | ₩21,887 | ₩21,887 | ₩20,774 | ₩21,525 | -1.65% | 12.3만 |
|---|
| 2026.04.24 | ₩21,270 | ₩21,405 | ₩20,989 | ₩21,002 | -1.26% | 5.6만 |
|---|
| 2026.04.23 | ₩20,922 | ₩21,619 | ₩20,788 | ₩21,096 | +0.83% | 7.7만 |
|---|
| 2026.04.22 | ₩19,996 | ₩21,083 | ₩19,634 | ₩20,908 | +4.56% | 8만 |
|---|
| 2026.04.21 | ₩20,305 | ₩20,479 | ₩19,460 | ₩19,795 | -2.51% | 6.3만 |
|---|
| 2026.04.20 | ₩20,560 | ₩20,627 | ₩19,715 | ₩20,305 | -1.24% | 12만 |
|---|
| 2026.04.17 | ₩19,849 | ₩20,882 | ₩19,527 | ₩20,694 | +4.26% | 14.1만 |
|---|
| 2026.04.16 | ₩20,345 | ₩20,345 | ₩19,594 | ₩19,701 | -3.16% | 7.9만 |
|---|
| 2026.04.15 | ₩19,634 | ₩20,654 | ₩19,312 | ₩20,332 | +3.55% | 17만 |
|---|
| 2026.04.14 | ₩19,500 | ₩20,426 | ₩19,219 | ₩19,581 | +0.41% | 16.6만 |
|---|
| 2026.04.13 | ₩18,816 | ₩19,527 | ₩18,816 | ₩19,366 | +2.92% | 7.4만 |
|---|
| 2026.04.10 | ₩18,883 | ₩19,125 | ₩18,749 | ₩19,058 | +0.92% | 3.4만 |
|---|
| 2026.04.09 | ₩18,561 | ₩19,084 | ₩18,374 | ₩18,870 | +1.66% | 11.9만 |
|---|
| 2026.04.08 | ₩18,199 | ₩18,682 | ₩18,065 | ₩18,642 | +2.43% | 7.1만 |
|---|
| 2026.04.07 | ₩17,636 | ₩17,770 | ₩17,314 | ₩17,676 | +0.23% | 5.9만 |
|---|
| 2026.04.06 | ₩17,462 | ₩17,757 | ₩17,234 | ₩17,582 | +0.69% | 11.9만 |
|---|
| 2026.04.02 | ₩17,260 | ₩17,971 | ₩17,126 | ₩17,475 | +1.24% | 7.8만 |
|---|
| 2026.04.01 | ₩17,649 | ₩17,985 | ₩17,435 | ₩17,596 | -0.30% | 10.8만 |
|---|
| 2026.03.31 | ₩17,958 | ₩18,119 | ₩17,529 | ₩17,609 | -1.94% | 11.5만 |
|---|
| 2026.03.30 | ₩18,320 | ₩18,467 | ₩17,663 | ₩17,690 | -3.44% | 8.4만 |
|---|
| 2026.03.27 | ₩18,387 | ₩18,695 | ₩18,253 | ₩18,333 | -0.29% | 11.5만 |
|---|
| 2026.03.26 | ₩18,897 | ₩19,379 | ₩18,535 | ₩18,548 | -1.85% | 15.7만 |
|---|
| 2026.03.25 | ₩19,433 | ₩19,581 | ₩18,789 | ₩19,125 | -1.59% | 10.6만 |
|---|
| 2026.03.24 | ₩18,360 | ₩19,701 | ₩18,253 | ₩19,433 | +5.84% | 19.5만 |
|---|
| 2026.03.23 | ₩18,307 | ₩19,071 | ₩17,998 | ₩18,535 | +1.25% | 18.6만 |
|---|
| 2026.03.20 | ₩17,851 | ₩18,240 | ₩17,542 | ₩17,864 | +0.08% | 20.8만 |
|---|
| 2026.03.19 | ₩17,019 | ₩17,931 | ₩16,845 | ₩17,797 | +4.57% | 16.1만 |
|---|
| 2026.03.18 | ₩17,703 | ₩17,877 | ₩17,193 | ₩17,220 | -2.73% | 8만 |
|---|
| 2026.03.17 | ₩17,515 | ₩17,931 | ₩17,515 | ₩17,743 | +1.30% | 6.6만 |
|---|
| 2026.03.16 | ₩17,073 | ₩17,569 | ₩17,073 | ₩17,502 | +2.51% | 9.7만 |
|---|
| 2026.03.13 | ₩17,140 | ₩17,314 | ₩16,563 | ₩16,845 | -1.72% | 21.6만 |
|---|
| 2026.03.12 | ₩17,958 | ₩17,958 | ₩17,073 | ₩17,126 | -4.63% | 19.9만 |
|---|
| 2026.03.11 | ₩18,548 | ₩18,695 | ₩17,770 | ₩18,307 | -1.30% | 16.4만 |
|---|
| 2026.03.10 | ₩18,964 | ₩19,272 | ₩18,374 | ₩18,521 | -2.33% | 11.7만 |
|---|
| 2026.03.09 | ₩18,602 | ₩19,111 | ₩17,971 | ₩19,058 | +2.45% | 16.2만 |
|---|
| 2026.03.06 | ₩19,299 | ₩19,433 | ₩18,709 | ₩18,776 | -2.71% | 18.3만 |
|---|
| 2026.03.05 | ₩19,849 | ₩20,251 | ₩19,379 | ₩19,715 | -0.68% | 15.6만 |
|---|
| 2026.03.04 | ₩19,715 | ₩20,131 | ₩19,393 | ₩20,050 | +1.70% | 25.4만 |
|---|
| 2026.03.03 | ₩20,063 | ₩20,493 | ₩19,044 | ₩19,581 | -2.41% | 24.7만 |
|---|
| 2026.03.02 | ₩20,493 | ₩21,190 | ₩19,621 | ₩20,493 | 0.00% | 27.3만 |
|---|
| 2026.02.27 | ₩20,506 | ₩21,056 | ₩20,198 | ₩20,949 | +2.16% | 20.1만 |
|---|
| 2026.02.26 | ₩20,935 | ₩21,244 | ₩19,849 | ₩20,774 | -0.77% | 24.5만 |
|---|
| 2026.02.25 | ₩19,339 | ₩21,056 | ₩18,883 | ₩21,016 | +8.67% | 48.8만 |
|---|
| 2026.02.24 | ₩18,213 | ₩19,540 | ₩18,159 | ₩19,098 | +4.86% | 43.6만 |
|---|
| 2026.02.23 | ₩19,044 | ₩19,232 | ₩17,676 | ₩18,186 | -4.51% | 35.9만 |
|---|
| 2026.02.20 | ₩18,266 | ₩19,581 | ₩18,266 | ₩19,058 | +4.33% | 65.5만 |
|---|
| 2026.02.19 | ₩18,548 | ₩19,688 | ₩17,193 | ₩18,374 | -0.94% | 103.1만 |
|---|
| 2026.02.18 | ₩19,178 | ₩20,010 | ₩19,004 | ₩19,286 | +0.56% | 49.1만 |
|---|
| 2026.02.17 | ₩19,299 | ₩19,970 | ₩18,950 | ₩19,004 | -1.53% | 37.2만 |
|---|
| 2026.02.13 | ₩18,669 | ₩19,903 | ₩18,669 | ₩19,058 | +2.08% | 38.8만 |
|---|
| 2026.02.12 | ₩18,615 | ₩18,950 | ₩18,012 | ₩18,763 | +0.79% | 47.4만 |
|---|
| 2026.02.11 | ₩17,314 | ₩19,031 | ₩17,207 | ₩18,642 | +7.67% | 69.6만 |
|---|
| 2026.02.10 | ₩16,402 | ₩17,703 | ₩15,758 | ₩17,006 | +3.68% | 149.2만 |
|---|
| 2026.02.09 | ₩12,620 | ₩12,969 | ₩12,526 | ₩12,741 | +0.96% | 9.6만 |
|---|
| 2026.02.06 | ₩12,218 | ₩12,741 | ₩12,017 | ₩12,634 | +3.40% | 11만 |
|---|
| 2026.02.05 | ₩12,057 | ₩12,218 | ₩11,655 | ₩12,070 | +0.11% | 12.3만 |
|---|
| 2026.02.04 | ₩12,459 | ₩12,540 | ₩11,789 | ₩12,057 | -3.23% | 24.8만 |
|---|
| 2026.02.03 | ₩12,607 | ₩12,701 | ₩12,084 | ₩12,446 | -1.28% | 19.6만 |
|---|
| 2026.02.02 | ₩11,976 | ₩12,875 | ₩11,976 | ₩12,620 | +5.38% | 25.7만 |
|---|
| 2026.01.30 | ₩12,285 | ₩12,540 | ₩11,561 | ₩12,084 | -1.64% | 29만 |
|---|
| 2026.01.29 | ₩12,245 | ₩12,526 | ₩11,802 | ₩12,419 | +1.42% | 11.8만 |
|---|
| 2026.01.28 | ₩12,245 | ₩12,338 | ₩11,909 | ₩12,245 | 0.00% | 12.4만 |
|---|
| 2026.01.27 | ₩12,070 | ₩12,245 | ₩11,909 | ₩12,231 | +1.33% | 9.4만 |
|---|
| 2026.01.26 | ₩12,285 | ₩12,473 | ₩12,017 | ₩12,030 | -2.07% | 9.3만 |
|---|
| 2026.01.23 | ₩12,365 | ₩12,888 | ₩12,231 | ₩12,271 | -0.76% | 17.9만 |
|---|
| 2026.01.22 | ₩12,151 | ₩12,794 | ₩12,151 | ₩12,365 | +1.77% | 11.1만 |
|---|
| 2026.01.21 | ₩11,936 | ₩12,245 | ₩11,936 | ₩12,057 | +1.01% | 8.7만 |
|---|
| 2026.01.20 | ₩11,480 | ₩12,070 | ₩11,480 | ₩11,815 | +2.92% | 8.4만 |
|---|
| 2026.01.16 | ₩11,802 | ₩12,178 | ₩11,601 | ₩11,722 | -0.68% | 13.4만 |
|---|
| 2026.01.15 | ₩11,427 | ₩12,057 | ₩11,386 | ₩11,775 | +3.05% | 9.2만 |
|---|
| 2026.01.14 | ₩11,105 | ₩11,413 | ₩10,971 | ₩11,373 | +2.42% | 12.1만 |
|---|
| 2026.01.13 | ₩11,145 | ₩11,239 | ₩10,930 | ₩11,078 | -0.60% | 17.8만 |
|---|
| 2026.01.12 | ₩10,971 | ₩11,131 | ₩10,823 | ₩11,091 | +1.10% | 7.4만 |
|---|
| 2026.01.09 | ₩11,172 | ₩11,427 | ₩10,930 | ₩11,011 | -1.44% | 15.5만 |
|---|
| 2026.01.08 | ₩10,836 | ₩11,172 | ₩10,836 | ₩11,145 | +2.85% | 14.9만 |
|---|
| 2026.01.07 | ₩10,971 | ₩11,038 | ₩10,729 | ₩10,903 | -0.61% | 11.7만 |
|---|
| 2026.01.06 | ₩11,064 | ₩11,266 | ₩10,863 | ₩10,984 | -0.73% | 12.7만 |
|---|
| 2026.01.05 | ₩10,957 | ₩11,494 | ₩10,930 | ₩11,172 | +1.96% | 14.1만 |
|---|
| 2026.01.02 | ₩10,957 | ₩11,105 | ₩10,769 | ₩10,850 | -0.98% | 14.9만 |
|---|
| 2025.12.31 | ₩10,729 | ₩10,971 | ₩10,716 | ₩10,957 | +2.13% | 12.5만 |
|---|
| 2025.12.30 | ₩10,823 | ₩11,145 | ₩10,689 | ₩10,729 | -0.87% | 17.3만 |
|---|
| 2025.12.29 | ₩10,796 | ₩10,971 | ₩10,716 | ₩10,796 | 0.00% | 23.1만 |
|---|
| 2025.12.26 | ₩10,903 | ₩10,971 | ₩10,756 | ₩10,783 | -1.11% | 6.4만 |
|---|
| 2025.12.24 | ₩11,105 | ₩11,105 | ₩10,756 | ₩10,863 | -2.17% | 6.1만 |
|---|
| 2025.12.23 | ₩10,635 | ₩10,957 | ₩10,595 | ₩10,836 | +1.89% | 18만 |
|---|
| 2025.12.22 | ₩10,903 | ₩11,172 | ₩10,515 | ₩10,635 | -2.46% | 29.7만 |
|---|
| 2025.12.19 | ₩10,796 | ₩11,185 | ₩10,649 | ₩10,903 | +0.99% | 31.5만 |
|---|
| 2025.12.18 | ₩11,292 | ₩11,574 | ₩10,729 | ₩10,810 | -4.28% | 20.8만 |
|---|
| 2025.12.17 | ₩11,735 | ₩11,775 | ₩11,158 | ₩11,252 | -4.11% | 40.5만 |
|---|
| 2025.12.16 | ₩11,655 | ₩12,003 | ₩11,641 | ₩11,655 | 0.00% | 9.1만 |
|---|
| 2025.12.15 | ₩11,842 | ₩11,976 | ₩11,601 | ₩11,802 | -0.34% | 11.5만 |
|---|
| 2025.12.12 | ₩11,842 | ₩11,923 | ₩11,467 | ₩11,668 | -1.47% | 7.7만 |
|---|
| 2025.12.11 | ₩11,628 | ₩11,976 | ₩11,373 | ₩11,815 | +1.61% | 12.1만 |
|---|
| 2025.12.10 | ₩11,252 | ₩12,003 | ₩11,064 | ₩11,775 | +4.65% | 12.6만 |
|---|
| 2025.12.09 | ₩11,427 | ₩11,936 | ₩11,427 | ₩11,574 | +1.29% | 15.8만 |
|---|
| 2025.12.08 | ₩11,319 | ₩11,520 | ₩11,239 | ₩11,440 | +1.07% | 24.9만 |
|---|
| 2025.12.05 | ₩11,896 | ₩12,124 | ₩11,386 | ₩11,547 | -2.93% | 20.6만 |
|---|
| 2025.12.04 | ₩12,030 | ₩12,298 | ₩11,762 | ₩11,829 | -1.67% | 17.6만 |
|---|
| 2025.12.03 | ₩11,105 | ₩11,976 | ₩10,783 | ₩11,923 | +7.37% | 30.8만 |
|---|
| 2025.12.02 | ₩11,520 | ₩11,614 | ₩10,877 | ₩11,105 | -3.61% | 41.7만 |
|---|
| 2025.12.01 | ₩11,762 | ₩12,030 | ₩11,292 | ₩11,453 | -2.62% | 21.8만 |
|---|
| 2025.11.28 | ₩11,963 | ₩12,151 | ₩11,856 | ₩12,003 | +0.34% | 4.7만 |
|---|
| 2025.11.26 | ₩11,762 | ₩12,070 | ₩11,762 | ₩11,869 | +0.91% | 7.7만 |
|---|
| 2025.11.25 | ₩11,507 | ₩11,976 | ₩11,225 | ₩11,896 | +3.38% | 14.1만 |
|---|
| 2025.11.24 | ₩11,668 | ₩11,789 | ₩11,427 | ₩11,601 | -0.57% | 10.7만 |
|---|
| 2025.11.21 | ₩11,668 | ₩11,815 | ₩11,292 | ₩11,681 | +0.11% | 17.2만 |
|---|
| 2025.11.20 | ₩12,446 | ₩12,862 | ₩11,574 | ₩11,655 | -6.36% | 19.2만 |
|---|
| 2025.11.19 | ₩12,674 | ₩13,224 | ₩11,950 | ₩12,271 | -3.17% | 19.4만 |
|---|
| 2025.11.18 | ₩12,929 | ₩13,049 | ₩12,553 | ₩12,674 | -1.97% | 23.7만 |
|---|
| 2025.11.17 | ₩13,492 | ₩13,747 | ₩12,942 | ₩13,157 | -2.49% | 20.6만 |
|---|
| 2025.11.14 | ₩13,505 | ₩13,747 | ₩13,371 | ₩13,559 | +0.40% | 7.4만 |
|---|
| 2025.11.13 | ₩14,632 | ₩14,793 | ₩13,532 | ₩13,666 | -6.60% | 22.4만 |
|---|
| 2025.11.12 | ₩14,659 | ₩14,873 | ₩14,431 | ₩14,578 | -0.55% | 12.3만 |
|---|
| 2025.11.11 | ₩14,632 | ₩14,927 | ₩14,431 | ₩14,632 | 0.00% | 8.4만 |
|---|
| 2025.11.10 | ₩14,551 | ₩14,685 | ₩14,297 | ₩14,632 | +0.55% | 7.8만 |
|---|
| 2025.11.07 | ₩14,095 | ₩14,565 | ₩13,800 | ₩14,538 | +3.14% | 12.8만 |
|---|
| 2025.11.06 | ₩14,498 | ₩14,685 | ₩14,042 | ₩14,256 | -1.67% | 8.5만 |
|---|
| 2025.11.05 | ₩14,444 | ₩14,820 | ₩14,203 | ₩14,498 | +0.37% | 10.1만 |
|---|
| 2025.11.04 | ₩14,712 | ₩15,423 | ₩14,216 | ₩14,444 | -1.82% | 20.3만 |
|---|
| 2025.11.03 | ₩14,994 | ₩15,209 | ₩14,203 | ₩15,101 | +0.72% | 13.3만 |
|---|
| 2025.10.31 | ₩14,846 | ₩15,182 | ₩14,659 | ₩14,699 | -0.99% | 10.4만 |
|---|
| 2025.10.30 | ₩15,222 | ₩15,732 | ₩14,954 | ₩15,007 | -1.41% | 13.2만 |
|---|
| 2025.10.29 | ₩14,337 | ₩16,281 | ₩14,162 | ₩15,450 | +7.76% | 34.1만 |
|---|
| 2025.10.28 | ₩14,820 | ₩14,820 | ₩14,243 | ₩14,337 | -3.26% | 8.6만 |
|---|
| 2025.10.27 | ₩14,793 | ₩15,195 | ₩14,685 | ₩14,820 | +0.18% | 11.2만 |
|---|
| 2025.10.24 | ₩14,820 | ₩15,007 | ₩14,431 | ₩14,605 | -1.45% | 7.2만 |
|---|
| 2025.10.23 | ₩13,975 | ₩14,833 | ₩13,934 | ₩14,672 | +4.99% | 16.4만 |
|---|
| 2025.10.22 | ₩13,559 | ₩13,934 | ₩13,478 | ₩13,841 | +2.08% | 9.6만 |
|---|
| 2025.10.21 | ₩13,854 | ₩13,854 | ₩13,411 | ₩13,572 | -2.03% | 7.3만 |
|---|
| 2025.10.20 | ₩13,546 | ₩13,948 | ₩13,331 | ₩13,841 | +2.18% | 14.6만 |
|---|
| 2025.10.17 | ₩13,411 | ₩13,626 | ₩13,237 | ₩13,559 | +1.10% | 7.7만 |
|---|
| 2025.10.16 | ₩13,961 | ₩13,961 | ₩13,318 | ₩13,626 | -2.40% | 12.3만 |
|---|
| 2025.10.15 | ₩13,519 | ₩14,149 | ₩13,371 | ₩13,975 | +3.37% | 21.9만 |
|---|
| 2025.10.14 | ₩13,090 | ₩13,546 | ₩13,049 | ₩13,385 | +2.25% | 10.4만 |
|---|
| 2025.10.13 | ₩13,385 | ₩13,841 | ₩13,250 | ₩13,344 | -0.30% | 12.4만 |
|---|
| 2025.10.10 | ₩14,189 | ₩14,471 | ₩13,076 | ₩13,103 | -7.66% | 17.9만 |
|---|