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 | ₩14,012 | ₩14,146 | ₩13,851 | ₩13,945 | -0.48% | 4.2만 |
| 2026.10.08 | ₩14,106 | ₩14,187 | ₩13,798 | ₩14,026 | -0.57% | 6.8만 |
| 2026.10.07 | ₩14,964 | ₩14,978 | ₩13,731 | ₩13,999 | -6.45% | 16만 |
| 2026.10.06 | ₩14,830 | ₩15,192 | ₩14,830 | ₩15,166 | +2.26% | 17.1만 |
| 2026.10.05 | ₩14,750 | ₩14,857 | ₩14,562 | ₩14,750 | 0.00% | 6.9만 |
| 2026.10.02 | ₩14,924 | ₩15,031 | ₩14,616 | ₩14,763 | -1.08% | 9.7만 |
| 2026.10.01 | ₩14,911 | ₩14,911 | ₩14,562 | ₩14,696 | -1.44% | 10.3만 |
| 2026.09.30 | ₩14,723 | ₩15,058 | ₩14,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,951 |
| +1.55% |
| 7.1만 |
| 2026.09.29 | ₩14,830 | ₩14,991 | ₩14,562 | ₩14,804 | -0.18% | 6.9만 |
|---|
| 2026.09.28 | ₩14,897 | ₩15,152 | ₩14,790 | ₩14,924 | +0.18% | 11.3만 |
|---|
| 2026.09.25 | ₩14,871 | ₩15,313 | ₩14,790 | ₩14,911 | +0.27% | 16.1만 |
|---|
| 2026.09.24 | ₩14,683 | ₩15,166 | ₩14,683 | ₩14,871 | +1.28% | 11.1만 |
|---|
| 2026.09.23 | ₩14,455 | ₩14,549 | ₩14,281 | ₩14,482 | +0.19% | 6.8만 |
|---|
| 2026.09.22 | ₩14,643 | ₩14,736 | ₩14,455 | ₩14,522 | -0.82% | 8.8만 |
|---|
| 2026.09.21 | ₩14,549 | ₩14,683 | ₩14,281 | ₩14,522 | -0.18% | 10.7만 |
|---|
| 2026.09.18 | ₩14,589 | ₩14,723 | ₩14,348 | ₩14,441 | -1.01% | 21.5만 |
|---|
| 2026.09.17 | ₩14,978 | ₩15,139 | ₩14,549 | ₩14,589 | -2.60% | 9.4만 |
|---|
| 2026.09.16 | ₩15,058 | ₩15,125 | ₩14,710 | ₩14,871 | -1.25% | 13.9만 |
|---|
| 2026.09.15 | ₩14,978 | ₩15,300 | ₩14,884 | ₩14,938 | -0.27% | 9.4만 |
|---|
| 2026.09.14 | ₩15,085 | ₩15,125 | ₩14,844 | ₩15,018 | -0.44% | 11.7만 |
|---|
| 2026.09.11 | ₩15,474 | ₩15,501 | ₩15,219 | ₩15,259 | -1.39% | 9.5만 |
|---|
| 2026.09.10 | ₩15,581 | ₩15,863 | ₩15,233 | ₩15,273 | -1.98% | 7.8만 |
|---|
| 2026.09.09 | ₩16,091 | ₩16,091 | ₩15,514 | ₩15,715 | -2.33% | 15.2만 |
|---|
| 2026.09.08 | ₩15,876 | ₩16,292 | ₩15,876 | ₩16,051 | +1.10% | 9.9만 |
|---|
| 2026.09.04 | ₩15,139 | ₩15,890 | ₩15,045 | ₩15,809 | +4.43% | 10만 |
|---|
| 2026.09.03 | ₩15,715 | ₩15,715 | ₩15,099 | ₩15,139 | -3.67% | 9만 |
|---|
| 2026.09.02 | ₩15,125 | ₩15,782 | ₩15,058 | ₩15,595 | +3.10% | 17.6만 |
|---|
| 2026.09.01 | ₩15,635 | ₩15,635 | ₩14,978 | ₩15,099 | -3.43% | 10.6만 |
|---|
| 2026.08.31 | ₩15,554 | ₩15,756 | ₩15,461 | ₩15,621 | +0.43% | 16만 |
|---|
| 2026.08.28 | ₩15,501 | ₩15,715 | ₩15,233 | ₩15,420 | -0.52% | 23.1만 |
|---|
| 2026.08.27 | ₩15,461 | ₩15,742 | ₩15,326 | ₩15,662 | +1.30% | 13.2만 |
|---|
| 2026.08.26 | ₩15,420 | ₩15,756 | ₩15,340 | ₩15,407 | -0.09% | 7.6만 |
|---|
| 2026.08.25 | ₩15,689 | ₩15,729 | ₩15,367 | ₩15,447 | -1.54% | 11.1만 |
|---|
| 2026.08.24 | ₩15,836 | ₩15,836 | ₩15,367 | ₩15,461 | -2.37% | 18.8만 |
|---|
| 2026.08.21 | ₩16,010 | ₩16,265 | ₩15,621 | ₩15,836 | -1.09% | 18.2만 |
|---|
| 2026.08.20 | ₩16,091 | ₩16,158 | ₩15,635 | ₩15,796 | -1.83% | 21만 |
|---|
| 2026.08.19 | ₩17,056 | ₩17,096 | ₩15,943 | ₩15,997 | -6.21% | 16.8만 |
|---|
| 2026.08.18 | ₩17,351 | ₩17,351 | ₩16,399 | ₩16,842 | -2.94% | 19.5만 |
|---|
| 2026.08.17 | ₩16,936 | ₩17,660 | ₩16,936 | ₩17,485 | +3.25% | 13만 |
|---|
| 2026.08.14 | ₩16,936 | ₩17,378 | ₩16,815 | ₩17,204 | +1.58% | 16.2만 |
|---|
| 2026.08.13 | ₩17,378 | ₩17,606 | ₩16,694 | ₩16,734 | -3.70% | 17.4만 |
|---|
| 2026.08.12 | ₩17,767 | ₩17,834 | ₩16,533 | ₩17,204 | -3.17% | 59.6만 |
|---|
| 2026.08.11 | ₩19,483 | ₩19,591 | ₩17,593 | ₩17,740 | -8.95% | 45.7만 |
|---|
| 2026.08.10 | ₩20,824 | ₩21,173 | ₩20,690 | ₩20,730 | -0.45% | 7.9만 |
|---|
| 2026.08.07 | ₩21,374 | ₩21,441 | ₩20,784 | ₩20,985 | -1.82% | 8.3만 |
|---|
| 2026.08.06 | ₩20,717 | ₩21,454 | ₩20,623 | ₩21,025 | +1.49% | 6.4만 |
|---|
| 2026.08.05 | ₩21,159 | ₩21,401 | ₩20,408 | ₩20,569 | -2.79% | 6.3만 |
|---|
| 2026.08.04 | ₩20,677 | ₩21,119 | ₩20,140 | ₩21,039 | +1.75% | 8만 |
|---|
| 2026.08.03 | ₩19,242 | ₩21,079 | ₩18,974 | ₩20,502 | +6.55% | 17.8만 |
|---|
| 2026.07.31 | ₩19,282 | ₩19,617 | ₩18,732 | ₩19,282 | 0.00% | 22.6만 |
|---|
| 2026.07.30 | ₩18,974 | ₩19,510 | ₩18,773 | ₩19,041 | +0.35% | 32.8만 |
|---|
| 2026.07.29 | ₩20,328 | ₩20,382 | ₩18,773 | ₩18,813 | -7.45% | 22.1만 |
|---|
| 2026.07.28 | ₩21,052 | ₩21,079 | ₩20,046 | ₩20,181 | -4.14% | 23.1만 |
|---|
| 2026.07.27 | ₩21,387 | ₩21,454 | ₩20,784 | ₩21,280 | -0.50% | 11.9만 |
|---|
| 2026.07.24 | ₩22,018 | ₩22,259 | ₩20,703 | ₩21,374 | -2.92% | 27.3만 |
|---|
| 2026.07.23 | ₩21,548 | ₩22,460 | ₩21,548 | ₩22,420 | +4.04% | 10.2만 |
|---|
| 2026.07.22 | ₩21,951 | ₩22,205 | ₩21,629 | ₩21,883 | -0.31% | 8.4만 |
|---|
| 2026.07.21 | ₩21,508 | ₩22,004 | ₩21,387 | ₩21,776 | +1.25% | 7.4만 |
|---|
| 2026.07.20 | ₩21,629 | ₩21,843 | ₩21,119 | ₩21,347 | -1.30% | 6.4만 |
|---|
| 2026.07.17 | ₩21,293 | ₩22,031 | ₩21,146 | ₩21,454 | +0.76% | 6.3만 |
|---|
| 2026.07.16 | ₩21,857 | ₩22,219 | ₩21,200 | ₩21,696 | -0.74% | 8.5만 |
|---|
| 2026.07.15 | ₩21,682 | ₩22,715 | ₩21,267 | ₩21,937 | +1.18% | 8.6만 |
|---|
| 2026.07.14 | ₩22,058 | ₩22,541 | ₩21,535 | ₩21,776 | -1.28% | 7.7만 |
|---|
| 2026.07.13 | ₩22,608 | ₩23,023 | ₩21,951 | ₩22,004 | -2.67% | 9.9만 |
|---|
| 2026.07.10 | ₩22,125 | ₩22,849 | ₩21,803 | ₩22,581 | +2.06% | 11.2만 |
|---|
| 2026.07.09 | ₩22,473 | ₩22,768 | ₩22,111 | ₩22,232 | -1.07% | 9.1만 |
|---|
| 2026.07.08 | ₩22,420 | ₩22,809 | ₩21,870 | ₩22,447 | +0.12% | 11만 |
|---|
| 2026.07.07 | ₩22,138 | ₩23,050 | ₩21,562 | ₩22,541 | +1.82% | 15.1만 |
|---|
| 2026.07.06 | ₩23,493 | ₩24,512 | ₩22,272 | ₩22,406 | -4.62% | 22.6만 |
|---|
| 2026.07.02 | ₩25,705 | ₩25,933 | ₩23,734 | ₩23,948 | -6.83% | 10만 |
|---|
| 2026.07.01 | ₩25,759 | ₩25,759 | ₩24,793 | ₩25,370 | -1.51% | 14.8만 |
|---|
| 2026.06.30 | ₩25,638 | ₩26,349 | ₩25,330 | ₩25,933 | +1.15% | 9.5만 |
|---|
| 2026.06.29 | ₩25,450 | ₩26,094 | ₩24,874 | ₩25,625 | +0.68% | 11.2만 |
|---|
| 2026.06.26 | ₩24,833 | ₩25,920 | ₩24,673 | ₩25,397 | +2.27% | 57.9만 |
|---|
| 2026.06.25 | ₩24,297 | ₩25,236 | ₩23,962 | ₩25,075 | +3.20% | 10.9만 |
|---|
| 2026.06.24 | ₩24,793 | ₩24,793 | ₩23,828 | ₩23,895 | -3.62% | 8.9만 |
|---|
| 2026.06.23 | ₩23,466 | ₩25,169 | ₩22,916 | ₩24,740 | +5.43% | 19.5만 |
|---|
| 2026.06.22 | ₩23,493 | ₩24,525 | ₩23,157 | ₩23,989 | +2.11% | 12.8만 |
|---|
| 2026.06.18 | ₩21,790 | ₩22,782 | ₩21,682 | ₩22,728 | +4.31% | 21.2만 |
|---|
| 2026.06.17 | ₩21,883 | ₩22,125 | ₩21,401 | ₩21,642 | -1.10% | 6.6만 |
|---|
| 2026.06.16 | ₩22,353 | ₩22,608 | ₩21,723 | ₩21,924 | -1.92% | 4.9만 |
|---|
| 2026.06.15 | ₩22,527 | ₩23,171 | ₩22,286 | ₩22,393 | -0.60% | 7.9만 |
|---|
| 2026.06.12 | ₩21,937 | ₩22,862 | ₩21,830 | ₩22,393 | +2.08% | 6.8만 |
|---|
| 2026.06.11 | ₩21,052 | ₩22,018 | ₩20,945 | ₩21,991 | +4.46% | 10.1만 |
|---|
| 2026.06.10 | ₩20,945 | ₩21,588 | ₩20,757 | ₩20,985 | +0.19% | 6.5만 |
|---|
| 2026.06.09 | ₩20,824 | ₩22,004 | ₩20,181 | ₩20,771 | -0.26% | 8.7만 |
|---|
| 2026.06.08 | ₩20,261 | ₩20,958 | ₩20,167 | ₩20,717 | +2.25% | 7.7만 |
|---|
| 2026.06.05 | ₩20,543 | ₩20,543 | ₩19,819 | ₩20,006 | -2.61% | 7만 |
|---|
| 2026.06.04 | ₩20,368 | ₩20,771 | ₩20,181 | ₩20,677 | +1.51% | 4.7만 |
|---|
| 2026.06.03 | ₩20,516 | ₩20,864 | ₩20,207 | ₩20,341 | -0.85% | 7.9만 |
|---|
| 2026.06.02 | ₩20,288 | ₩20,972 | ₩20,288 | ₩20,516 | +1.12% | 11.2만 |
|---|
| 2026.06.01 | ₩20,663 | ₩20,931 | ₩19,805 | ₩20,261 | -1.95% | 24만 |
|---|
| 2026.05.29 | ₩21,508 | ₩21,843 | ₩19,751 | ₩20,020 | -6.92% | 40.3만 |
|---|
| 2026.05.28 | ₩22,192 | ₩22,956 | ₩21,454 | ₩22,018 | -0.79% | 22만 |
|---|
| 2026.05.27 | ₩23,868 | ₩24,431 | ₩22,125 | ₩22,192 | -7.02% | 28.3만 |
|---|
| 2026.05.26 | ₩23,519 | ₩24,699 | ₩23,332 | ₩24,552 | +4.39% | 10.7만 |
|---|
| 2026.05.22 | ₩23,680 | ₩23,855 | ₩23,332 | ₩23,426 | -1.08% | 7만 |
|---|
| 2026.05.21 | ₩23,412 | ₩23,801 | ₩23,037 | ₩23,667 | +1.09% | 10.2만 |
|---|
| 2026.05.20 | ₩23,667 | ₩24,016 | ₩23,224 | ₩23,345 | -1.36% | 10.9만 |
|---|
| 2026.05.19 | ₩23,345 | ₩24,190 | ₩23,291 | ₩23,533 | +0.80% | 14.3만 |
|---|
| 2026.05.18 | ₩23,600 | ₩25,115 | ₩23,063 | ₩23,493 | -0.45% | 18.1만 |
|---|
| 2026.05.15 | ₩23,318 | ₩24,954 | ₩22,809 | ₩24,713 | +5.98% | 24.3만 |
|---|
| 2026.05.14 | ₩22,849 | ₩24,230 | ₩22,688 | ₩23,358 | +2.23% | 25만 |
|---|
| 2026.05.13 | ₩25,692 | ₩26,738 | ₩22,313 | ₩22,527 | -12.32% | 54.7만 |
|---|
| 2026.05.12 | ₩24,766 | ₩26,282 | ₩24,217 | ₩25,584 | +3.30% | 42.4만 |
|---|
| 2026.05.11 | ₩23,332 | ₩24,042 | ₩22,929 | ₩23,653 | +1.38% | 8만 |
|---|
| 2026.05.08 | ₩23,117 | ₩23,385 | ₩22,675 | ₩23,211 | +0.41% | 6만 |
|---|
| 2026.05.07 | ₩23,734 | ₩23,761 | ₩22,487 | ₩23,104 | -2.66% | 10.7만 |
|---|
| 2026.05.06 | ₩23,761 | ₩24,096 | ₩23,037 | ₩23,814 | +0.23% | 8.9만 |
|---|
| 2026.05.05 | ₩23,063 | ₩24,311 | ₩23,050 | ₩23,640 | +2.50% | 17만 |
|---|
| 2026.05.04 | ₩22,581 | ₩23,077 | ₩22,366 | ₩22,996 | +1.84% | 9.4만 |
|---|
| 2026.05.01 | ₩22,728 | ₩22,755 | ₩22,138 | ₩22,581 | -0.65% | 11.5만 |
|---|
| 2026.04.30 | ₩21,776 | ₩23,131 | ₩21,776 | ₩22,795 | +4.68% | 20만 |
|---|
| 2026.04.29 | ₩22,487 | ₩22,634 | ₩21,548 | ₩21,776 | -3.16% | 8.7만 |
|---|
| 2026.04.28 | ₩21,293 | ₩22,970 | ₩20,864 | ₩22,353 | +4.97% | 15.9만 |
|---|
| 2026.04.27 | ₩21,883 | ₩21,883 | ₩20,771 | ₩21,521 | -1.65% | 12.3만 |
|---|
| 2026.04.24 | ₩21,267 | ₩21,401 | ₩20,985 | ₩20,998 | -1.26% | 5.6만 |
|---|
| 2026.04.23 | ₩20,918 | ₩21,615 | ₩20,784 | ₩21,092 | +0.83% | 7.7만 |
|---|
| 2026.04.22 | ₩19,993 | ₩21,079 | ₩19,631 | ₩20,905 | +4.56% | 8만 |
|---|
| 2026.04.21 | ₩20,301 | ₩20,476 | ₩19,456 | ₩19,792 | -2.51% | 6.3만 |
|---|
| 2026.04.20 | ₩20,556 | ₩20,623 | ₩19,711 | ₩20,301 | -1.24% | 12만 |
|---|
| 2026.04.17 | ₩19,845 | ₩20,878 | ₩19,524 | ₩20,690 | +4.26% | 14.1만 |
|---|
| 2026.04.16 | ₩20,341 | ₩20,341 | ₩19,591 | ₩19,698 | -3.16% | 7.9만 |
|---|
| 2026.04.15 | ₩19,631 | ₩20,650 | ₩19,309 | ₩20,328 | +3.55% | 17만 |
|---|
| 2026.04.14 | ₩19,497 | ₩20,422 | ₩19,215 | ₩19,577 | +0.41% | 16.6만 |
|---|
| 2026.04.13 | ₩18,813 | ₩19,524 | ₩18,813 | ₩19,363 | +2.92% | 7.4만 |
|---|
| 2026.04.10 | ₩18,880 | ₩19,121 | ₩18,746 | ₩19,054 | +0.92% | 3.4만 |
|---|
| 2026.04.09 | ₩18,558 | ₩19,081 | ₩18,370 | ₩18,866 | +1.66% | 11.9만 |
|---|
| 2026.04.08 | ₩18,196 | ₩18,679 | ₩18,062 | ₩18,639 | +2.43% | 7.1만 |
|---|
| 2026.04.07 | ₩17,633 | ₩17,767 | ₩17,311 | ₩17,673 | +0.23% | 5.9만 |
|---|
| 2026.04.06 | ₩17,459 | ₩17,754 | ₩17,231 | ₩17,579 | +0.69% | 11.9만 |
|---|
| 2026.04.02 | ₩17,257 | ₩17,968 | ₩17,123 | ₩17,472 | +1.24% | 7.8만 |
|---|
| 2026.04.01 | ₩17,646 | ₩17,981 | ₩17,432 | ₩17,593 | -0.30% | 10.8만 |
|---|
| 2026.03.31 | ₩17,955 | ₩18,116 | ₩17,526 | ₩17,606 | -1.94% | 11.5만 |
|---|
| 2026.03.30 | ₩18,317 | ₩18,464 | ₩17,660 | ₩17,686 | -3.44% | 8.4만 |
|---|
| 2026.03.27 | ₩18,384 | ₩18,692 | ₩18,250 | ₩18,330 | -0.29% | 11.5만 |
|---|
| 2026.03.26 | ₩18,893 | ₩19,376 | ₩18,531 | ₩18,545 | -1.85% | 15.7만 |
|---|
| 2026.03.25 | ₩19,430 | ₩19,577 | ₩18,786 | ₩19,121 | -1.59% | 10.6만 |
|---|
| 2026.03.24 | ₩18,357 | ₩19,698 | ₩18,250 | ₩19,430 | +5.84% | 19.5만 |
|---|
| 2026.03.23 | ₩18,303 | ₩19,068 | ₩17,995 | ₩18,531 | +1.25% | 18.6만 |
|---|
| 2026.03.20 | ₩17,847 | ₩18,236 | ₩17,539 | ₩17,861 | +0.08% | 20.8만 |
|---|
| 2026.03.19 | ₩17,016 | ₩17,928 | ₩16,842 | ₩17,794 | +4.57% | 16.1만 |
|---|
| 2026.03.18 | ₩17,700 | ₩17,874 | ₩17,190 | ₩17,217 | -2.73% | 8만 |
|---|
| 2026.03.17 | ₩17,512 | ₩17,928 | ₩17,512 | ₩17,740 | +1.30% | 6.6만 |
|---|
| 2026.03.16 | ₩17,070 | ₩17,566 | ₩17,070 | ₩17,499 | +2.51% | 9.7만 |
|---|
| 2026.03.13 | ₩17,137 | ₩17,311 | ₩16,560 | ₩16,842 | -1.72% | 21.6만 |
|---|
| 2026.03.12 | ₩17,955 | ₩17,955 | ₩17,070 | ₩17,123 | -4.63% | 19.9만 |
|---|
| 2026.03.11 | ₩18,545 | ₩18,692 | ₩17,767 | ₩18,303 | -1.30% | 16.4만 |
|---|
| 2026.03.10 | ₩18,960 | ₩19,269 | ₩18,370 | ₩18,518 | -2.33% | 11.7만 |
|---|
| 2026.03.09 | ₩18,598 | ₩19,108 | ₩17,968 | ₩19,054 | +2.45% | 16.2만 |
|---|
| 2026.03.06 | ₩19,296 | ₩19,430 | ₩18,706 | ₩18,773 | -2.71% | 18.3만 |
|---|
| 2026.03.05 | ₩19,845 | ₩20,248 | ₩19,376 | ₩19,711 | -0.68% | 15.6만 |
|---|
| 2026.03.04 | ₩19,711 | ₩20,127 | ₩19,389 | ₩20,046 | +1.70% | 25.4만 |
|---|
| 2026.03.03 | ₩20,060 | ₩20,489 | ₩19,041 | ₩19,577 | -2.41% | 24.7만 |
|---|
| 2026.03.02 | ₩20,489 | ₩21,186 | ₩19,617 | ₩20,489 | 0.00% | 27.3만 |
|---|
| 2026.02.27 | ₩20,502 | ₩21,052 | ₩20,194 | ₩20,945 | +2.16% | 20.1만 |
|---|
| 2026.02.26 | ₩20,931 | ₩21,240 | ₩19,845 | ₩20,771 | -0.77% | 24.5만 |
|---|
| 2026.02.25 | ₩19,336 | ₩21,052 | ₩18,880 | ₩21,012 | +8.67% | 48.8만 |
|---|
| 2026.02.24 | ₩18,209 | ₩19,537 | ₩18,156 | ₩19,094 | +4.86% | 43.6만 |
|---|
| 2026.02.23 | ₩19,041 | ₩19,229 | ₩17,673 | ₩18,183 | -4.51% | 35.9만 |
|---|
| 2026.02.20 | ₩18,263 | ₩19,577 | ₩18,263 | ₩19,054 | +4.33% | 65.5만 |
|---|
| 2026.02.19 | ₩18,545 | ₩19,684 | ₩17,190 | ₩18,370 | -0.94% | 103.1만 |
|---|
| 2026.02.18 | ₩19,175 | ₩20,006 | ₩19,001 | ₩19,282 | +0.56% | 49.1만 |
|---|
| 2026.02.17 | ₩19,296 | ₩19,966 | ₩18,947 | ₩19,001 | -1.53% | 37.2만 |
|---|
| 2026.02.13 | ₩18,665 | ₩19,899 | ₩18,665 | ₩19,054 | +2.08% | 38.8만 |
|---|
| 2026.02.12 | ₩18,612 | ₩18,947 | ₩18,008 | ₩18,759 | +0.79% | 47.4만 |
|---|
| 2026.02.11 | ₩17,311 | ₩19,027 | ₩17,204 | ₩18,639 | +7.67% | 69.6만 |
|---|
| 2026.02.10 | ₩16,399 | ₩17,700 | ₩15,756 | ₩17,003 | +3.68% | 149.2만 |
|---|
| 2026.02.09 | ₩12,618 | ₩12,967 | ₩12,524 | ₩12,739 | +0.96% | 9.6만 |
|---|
| 2026.02.06 | ₩12,216 | ₩12,739 | ₩12,014 | ₩12,631 | +3.40% | 11만 |
|---|
| 2026.02.05 | ₩12,055 | ₩12,216 | ₩11,652 | ₩12,068 | +0.11% | 12.3만 |
|---|
| 2026.02.04 | ₩12,457 | ₩12,537 | ₩11,787 | ₩12,055 | -3.23% | 24.8만 |
|---|
| 2026.02.03 | ₩12,604 | ₩12,698 | ₩12,082 | ₩12,444 | -1.28% | 19.6만 |
|---|
| 2026.02.02 | ₩11,974 | ₩12,873 | ₩11,974 | ₩12,618 | +5.38% | 25.7만 |
|---|
| 2026.01.30 | ₩12,283 | ₩12,537 | ₩11,559 | ₩12,082 | -1.64% | 29만 |
|---|
| 2026.01.29 | ₩12,242 | ₩12,524 | ₩11,800 | ₩12,417 | +1.42% | 11.8만 |
|---|
| 2026.01.28 | ₩12,242 | ₩12,336 | ₩11,907 | ₩12,242 | 0.00% | 12.4만 |
|---|
| 2026.01.27 | ₩12,068 | ₩12,242 | ₩11,907 | ₩12,229 | +1.33% | 9.4만 |
|---|
| 2026.01.26 | ₩12,283 | ₩12,470 | ₩12,014 | ₩12,028 | -2.07% | 9.3만 |
|---|
| 2026.01.23 | ₩12,363 | ₩12,886 | ₩12,229 | ₩12,269 | -0.76% | 17.9만 |
|---|
| 2026.01.22 | ₩12,149 | ₩12,792 | ₩12,149 | ₩12,363 | +1.77% | 11.1만 |
|---|
| 2026.01.21 | ₩11,934 | ₩12,242 | ₩11,934 | ₩12,055 | +1.01% | 8.7만 |
|---|
| 2026.01.20 | ₩11,478 | ₩12,068 | ₩11,478 | ₩11,813 | +2.92% | 8.4만 |
|---|
| 2026.01.16 | ₩11,800 | ₩12,175 | ₩11,599 | ₩11,719 | -0.68% | 13.4만 |
|---|
| 2026.01.15 | ₩11,424 | ₩12,055 | ₩11,384 | ₩11,773 | +3.05% | 9.2만 |
|---|
| 2026.01.14 | ₩11,103 | ₩11,411 | ₩10,969 | ₩11,371 | +2.42% | 12.1만 |
|---|
| 2026.01.13 | ₩11,143 | ₩11,237 | ₩10,928 | ₩11,076 | -0.60% | 17.8만 |
|---|
| 2026.01.12 | ₩10,969 | ₩11,129 | ₩10,821 | ₩11,089 | +1.10% | 7.4만 |
|---|
| 2026.01.09 | ₩11,170 | ₩11,424 | ₩10,928 | ₩11,009 | -1.44% | 15.5만 |
|---|
| 2026.01.08 | ₩10,834 | ₩11,170 | ₩10,834 | ₩11,143 | +2.85% | 14.9만 |
|---|
| 2026.01.07 | ₩10,969 | ₩11,036 | ₩10,727 | ₩10,902 | -0.61% | 11.7만 |
|---|
| 2026.01.06 | ₩11,062 | ₩11,264 | ₩10,861 | ₩10,982 | -0.73% | 12.7만 |
|---|
| 2026.01.05 | ₩10,955 | ₩11,492 | ₩10,928 | ₩11,170 | +1.96% | 14.1만 |
|---|
| 2026.01.02 | ₩10,955 | ₩11,103 | ₩10,767 | ₩10,848 | -0.98% | 14.9만 |
|---|
| 2025.12.31 | ₩10,727 | ₩10,969 | ₩10,714 | ₩10,955 | +2.13% | 12.5만 |
|---|
| 2025.12.30 | ₩10,821 | ₩11,143 | ₩10,687 | ₩10,727 | -0.87% | 17.3만 |
|---|
| 2025.12.29 | ₩10,794 | ₩10,969 | ₩10,714 | ₩10,794 | 0.00% | 23.1만 |
|---|
| 2025.12.26 | ₩10,902 | ₩10,969 | ₩10,754 | ₩10,781 | -1.11% | 6.4만 |
|---|
| 2025.12.24 | ₩11,103 | ₩11,103 | ₩10,754 | ₩10,861 | -2.17% | 6.1만 |
|---|
| 2025.12.23 | ₩10,633 | ₩10,955 | ₩10,593 | ₩10,834 | +1.89% | 18만 |
|---|
| 2025.12.22 | ₩10,902 | ₩11,170 | ₩10,513 | ₩10,633 | -2.46% | 29.7만 |
|---|
| 2025.12.19 | ₩10,794 | ₩11,183 | ₩10,647 | ₩10,902 | +0.99% | 31.5만 |
|---|
| 2025.12.18 | ₩11,290 | ₩11,572 | ₩10,727 | ₩10,808 | -4.28% | 20.8만 |
|---|
| 2025.12.17 | ₩11,733 | ₩11,773 | ₩11,156 | ₩11,250 | -4.11% | 40.5만 |
|---|
| 2025.12.16 | ₩11,652 | ₩12,001 | ₩11,639 | ₩11,652 | 0.00% | 9.1만 |
|---|
| 2025.12.15 | ₩11,840 | ₩11,974 | ₩11,599 | ₩11,800 | -0.34% | 11.5만 |
|---|
| 2025.12.12 | ₩11,840 | ₩11,921 | ₩11,465 | ₩11,666 | -1.47% | 7.7만 |
|---|
| 2025.12.11 | ₩11,626 | ₩11,974 | ₩11,371 | ₩11,813 | +1.61% | 12.1만 |
|---|
| 2025.12.10 | ₩11,250 | ₩12,001 | ₩11,062 | ₩11,773 | +4.65% | 12.6만 |
|---|
| 2025.12.09 | ₩11,424 | ₩11,934 | ₩11,424 | ₩11,572 | +1.29% | 15.8만 |
|---|
| 2025.12.08 | ₩11,317 | ₩11,518 | ₩11,237 | ₩11,438 | +1.07% | 24.9만 |
|---|
| 2025.12.05 | ₩11,894 | ₩12,122 | ₩11,384 | ₩11,545 | -2.93% | 20.6만 |
|---|
| 2025.12.04 | ₩12,028 | ₩12,296 | ₩11,760 | ₩11,827 | -1.67% | 17.6만 |
|---|
| 2025.12.03 | ₩11,103 | ₩11,974 | ₩10,781 | ₩11,921 | +7.37% | 30.8만 |
|---|
| 2025.12.02 | ₩11,518 | ₩11,612 | ₩10,875 | ₩11,103 | -3.61% | 41.7만 |
|---|
| 2025.12.01 | ₩11,760 | ₩12,028 | ₩11,290 | ₩11,451 | -2.62% | 21.8만 |
|---|
| 2025.11.28 | ₩11,961 | ₩12,149 | ₩11,854 | ₩12,001 | +0.34% | 4.7만 |
|---|
| 2025.11.26 | ₩11,760 | ₩12,068 | ₩11,760 | ₩11,867 | +0.91% | 7.7만 |
|---|
| 2025.11.25 | ₩11,505 | ₩11,974 | ₩11,223 | ₩11,894 | +3.38% | 14.1만 |
|---|
| 2025.11.24 | ₩11,666 | ₩11,787 | ₩11,424 | ₩11,599 | -0.57% | 10.7만 |
|---|
| 2025.11.21 | ₩11,666 | ₩11,813 | ₩11,290 | ₩11,679 | +0.11% | 17.2만 |
|---|
| 2025.11.20 | ₩12,444 | ₩12,859 | ₩11,572 | ₩11,652 | -6.36% | 19.2만 |
|---|
| 2025.11.19 | ₩12,672 | ₩13,221 | ₩11,947 | ₩12,269 | -3.17% | 19.4만 |
|---|
| 2025.11.18 | ₩12,926 | ₩13,047 | ₩12,551 | ₩12,672 | -1.97% | 23.7만 |
|---|
| 2025.11.17 | ₩13,489 | ₩13,744 | ₩12,940 | ₩13,154 | -2.49% | 20.6만 |
|---|
| 2025.11.14 | ₩13,503 | ₩13,744 | ₩13,369 | ₩13,556 | +0.40% | 7.4만 |
|---|
| 2025.11.13 | ₩14,629 | ₩14,790 | ₩13,530 | ₩13,664 | -6.60% | 22.4만 |
|---|
| 2025.11.12 | ₩14,656 | ₩14,871 | ₩14,428 | ₩14,576 | -0.55% | 12.3만 |
|---|
| 2025.11.11 | ₩14,629 | ₩14,924 | ₩14,428 | ₩14,629 | 0.00% | 8.4만 |
|---|
| 2025.11.10 | ₩14,549 | ₩14,683 | ₩14,294 | ₩14,629 | +0.55% | 7.8만 |
|---|
| 2025.11.07 | ₩14,093 | ₩14,562 | ₩13,798 | ₩14,535 | +3.14% | 12.8만 |
|---|
| 2025.11.06 | ₩14,495 | ₩14,683 | ₩14,039 | ₩14,254 | -1.67% | 8.5만 |
|---|
| 2025.11.05 | ₩14,441 | ₩14,817 | ₩14,200 | ₩14,495 | +0.37% | 10.1만 |
|---|
| 2025.11.04 | ₩14,710 | ₩15,420 | ₩14,214 | ₩14,441 | -1.82% | 20.3만 |
|---|
| 2025.11.03 | ₩14,991 | ₩15,206 | ₩14,200 | ₩15,099 | +0.72% | 13.3만 |
|---|
| 2025.10.31 | ₩14,844 | ₩15,179 | ₩14,656 | ₩14,696 | -0.99% | 10.4만 |
|---|
| 2025.10.30 | ₩15,219 | ₩15,729 | ₩14,951 | ₩15,005 | -1.41% | 13.2만 |
|---|
| 2025.10.29 | ₩14,334 | ₩16,279 | ₩14,160 | ₩15,447 | +7.76% | 34.1만 |
|---|
| 2025.10.28 | ₩14,817 | ₩14,817 | ₩14,240 | ₩14,334 | -3.26% | 8.6만 |
|---|
| 2025.10.27 | ₩14,790 | ₩15,192 | ₩14,683 | ₩14,817 | +0.18% | 11.2만 |
|---|
| 2025.10.24 | ₩14,817 | ₩15,005 | ₩14,428 | ₩14,602 | -1.45% | 7.2만 |
|---|
| 2025.10.23 | ₩13,972 | ₩14,830 | ₩13,932 | ₩14,669 | +4.99% | 16.4만 |
|---|
| 2025.10.22 | ₩13,556 | ₩13,932 | ₩13,476 | ₩13,838 | +2.08% | 9.6만 |
|---|
| 2025.10.21 | ₩13,851 | ₩13,851 | ₩13,409 | ₩13,570 | -2.03% | 7.3만 |
|---|
| 2025.10.20 | ₩13,543 | ₩13,945 | ₩13,329 | ₩13,838 | +2.18% | 14.6만 |
|---|
| 2025.10.17 | ₩13,409 | ₩13,624 | ₩13,235 | ₩13,556 | +1.10% | 7.7만 |
|---|
| 2025.10.16 | ₩13,959 | ₩13,959 | ₩13,315 | ₩13,624 | -2.40% | 12.3만 |
|---|
| 2025.10.15 | ₩13,516 | ₩14,146 | ₩13,369 | ₩13,972 | +3.37% | 21.9만 |
|---|
| 2025.10.14 | ₩13,087 | ₩13,543 | ₩13,047 | ₩13,382 | +2.25% | 10.4만 |
|---|
| 2025.10.13 | ₩13,382 | ₩13,838 | ₩13,248 | ₩13,342 | -0.30% | 12.4만 |
|---|
| 2025.10.10 | ₩14,187 | ₩14,468 | ₩13,074 | ₩13,101 | -7.66% | 17.9만 |
|---|