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 | ₩13,992 | ₩14,126 | ₩13,832 | ₩13,925 | -0.48% | 4.2만 |
| 2026.10.08 | ₩14,086 | ₩14,166 | ₩13,778 | ₩14,006 | -0.57% | 6.8만 |
| 2026.10.07 | ₩14,943 | ₩14,956 | ₩13,711 | ₩13,979 | -6.45% | 16만 |
| 2026.10.06 | ₩14,809 | ₩15,171 | ₩14,809 | ₩15,144 | +2.26% | 17.1만 |
| 2026.10.05 | ₩14,729 | ₩14,836 | ₩14,541 | ₩14,729 | 0.00% | 6.9만 |
| 2026.10.02 | ₩14,903 | ₩15,010 | ₩14,595 | ₩14,742 | -1.08% | 9.7만 |
| 2026.10.01 | ₩14,889 | ₩14,889 | ₩14,541 | ₩14,675 | -1.44% | 10.3만 |
| 2026.09.30 | ₩14,702 | ₩15,037 | ₩14,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,930 |
| +1.55% |
| 7.1만 |
| 2026.09.29 | ₩14,809 | ₩14,970 | ₩14,541 | ₩14,782 | -0.18% | 6.9만 |
|---|
| 2026.09.28 | ₩14,876 | ₩15,130 | ₩14,769 | ₩14,903 | +0.18% | 11.3만 |
|---|
| 2026.09.25 | ₩14,849 | ₩15,291 | ₩14,769 | ₩14,889 | +0.27% | 16.1만 |
|---|
| 2026.09.24 | ₩14,662 | ₩15,144 | ₩14,662 | ₩14,849 | +1.28% | 11.1만 |
|---|
| 2026.09.23 | ₩14,434 | ₩14,528 | ₩14,260 | ₩14,461 | +0.19% | 6.8만 |
|---|
| 2026.09.22 | ₩14,622 | ₩14,715 | ₩14,434 | ₩14,501 | -0.82% | 8.8만 |
|---|
| 2026.09.21 | ₩14,528 | ₩14,662 | ₩14,260 | ₩14,501 | -0.18% | 10.7만 |
|---|
| 2026.09.18 | ₩14,568 | ₩14,702 | ₩14,327 | ₩14,421 | -1.01% | 21.5만 |
|---|
| 2026.09.17 | ₩14,956 | ₩15,117 | ₩14,528 | ₩14,568 | -2.60% | 9.4만 |
|---|
| 2026.09.16 | ₩15,037 | ₩15,104 | ₩14,689 | ₩14,849 | -1.25% | 13.9만 |
|---|
| 2026.09.15 | ₩14,956 | ₩15,278 | ₩14,863 | ₩14,916 | -0.27% | 9.4만 |
|---|
| 2026.09.14 | ₩15,064 | ₩15,104 | ₩14,823 | ₩14,997 | -0.44% | 11.7만 |
|---|
| 2026.09.11 | ₩15,452 | ₩15,479 | ₩15,197 | ₩15,238 | -1.39% | 9.5만 |
|---|
| 2026.09.10 | ₩15,559 | ₩15,840 | ₩15,211 | ₩15,251 | -1.98% | 7.8만 |
|---|
| 2026.09.09 | ₩16,068 | ₩16,068 | ₩15,492 | ₩15,693 | -2.33% | 15.2만 |
|---|
| 2026.09.08 | ₩15,854 | ₩16,269 | ₩15,854 | ₩16,028 | +1.10% | 9.9만 |
|---|
| 2026.09.04 | ₩15,117 | ₩15,867 | ₩15,023 | ₩15,787 | +4.43% | 10만 |
|---|
| 2026.09.03 | ₩15,693 | ₩15,693 | ₩15,077 | ₩15,117 | -3.67% | 9만 |
|---|
| 2026.09.02 | ₩15,104 | ₩15,760 | ₩15,037 | ₩15,572 | +3.10% | 17.6만 |
|---|
| 2026.09.01 | ₩15,613 | ₩15,613 | ₩14,956 | ₩15,077 | -3.43% | 10.6만 |
|---|
| 2026.08.31 | ₩15,532 | ₩15,733 | ₩15,438 | ₩15,599 | +0.43% | 16만 |
|---|
| 2026.08.28 | ₩15,479 | ₩15,693 | ₩15,211 | ₩15,398 | -0.52% | 23.1만 |
|---|
| 2026.08.27 | ₩15,438 | ₩15,720 | ₩15,305 | ₩15,639 | +1.30% | 13.2만 |
|---|
| 2026.08.26 | ₩15,398 | ₩15,733 | ₩15,318 | ₩15,385 | -0.09% | 7.6만 |
|---|
| 2026.08.25 | ₩15,666 | ₩15,706 | ₩15,345 | ₩15,425 | -1.54% | 11.1만 |
|---|
| 2026.08.24 | ₩15,813 | ₩15,813 | ₩15,345 | ₩15,438 | -2.37% | 18.8만 |
|---|
| 2026.08.21 | ₩15,987 | ₩16,242 | ₩15,599 | ₩15,813 | -1.09% | 18.2만 |
|---|
| 2026.08.20 | ₩16,068 | ₩16,135 | ₩15,613 | ₩15,773 | -1.83% | 21만 |
|---|
| 2026.08.19 | ₩17,032 | ₩17,072 | ₩15,920 | ₩15,974 | -6.21% | 16.8만 |
|---|
| 2026.08.18 | ₩17,326 | ₩17,326 | ₩16,376 | ₩16,818 | -2.94% | 19.5만 |
|---|
| 2026.08.17 | ₩16,911 | ₩17,634 | ₩16,911 | ₩17,460 | +3.25% | 13만 |
|---|
| 2026.08.14 | ₩16,911 | ₩17,353 | ₩16,791 | ₩17,179 | +1.58% | 16.2만 |
|---|
| 2026.08.13 | ₩17,353 | ₩17,581 | ₩16,670 | ₩16,710 | -3.70% | 17.4만 |
|---|
| 2026.08.12 | ₩17,741 | ₩17,808 | ₩16,510 | ₩17,179 | -3.17% | 59.6만 |
|---|
| 2026.08.11 | ₩19,455 | ₩19,562 | ₩17,567 | ₩17,715 | -8.95% | 45.7만 |
|---|
| 2026.08.10 | ₩20,794 | ₩21,142 | ₩20,660 | ₩20,701 | -0.45% | 7.9만 |
|---|
| 2026.08.07 | ₩21,343 | ₩21,410 | ₩20,754 | ₩20,955 | -1.82% | 8.3만 |
|---|
| 2026.08.06 | ₩20,687 | ₩21,424 | ₩20,594 | ₩20,995 | +1.49% | 6.4만 |
|---|
| 2026.08.05 | ₩21,129 | ₩21,370 | ₩20,379 | ₩20,540 | -2.79% | 6.3만 |
|---|
| 2026.08.04 | ₩20,647 | ₩21,089 | ₩20,111 | ₩21,009 | +1.75% | 8만 |
|---|
| 2026.08.03 | ₩19,214 | ₩21,049 | ₩18,947 | ₩20,473 | +6.55% | 17.8만 |
|---|
| 2026.07.31 | ₩19,255 | ₩19,589 | ₩18,706 | ₩19,255 | 0.00% | 22.6만 |
|---|
| 2026.07.30 | ₩18,947 | ₩19,482 | ₩18,746 | ₩19,014 | +0.35% | 32.8만 |
|---|
| 2026.07.29 | ₩20,299 | ₩20,352 | ₩18,746 | ₩18,786 | -7.45% | 22.1만 |
|---|
| 2026.07.28 | ₩21,022 | ₩21,049 | ₩20,018 | ₩20,152 | -4.14% | 23.1만 |
|---|
| 2026.07.27 | ₩21,357 | ₩21,424 | ₩20,754 | ₩21,250 | -0.50% | 11.9만 |
|---|
| 2026.07.24 | ₩21,986 | ₩22,227 | ₩20,674 | ₩21,343 | -2.92% | 27.3만 |
|---|
| 2026.07.23 | ₩21,517 | ₩22,428 | ₩21,517 | ₩22,388 | +4.04% | 10.2만 |
|---|
| 2026.07.22 | ₩21,919 | ₩22,174 | ₩21,598 | ₩21,852 | -0.31% | 8.4만 |
|---|
| 2026.07.21 | ₩21,477 | ₩21,973 | ₩21,357 | ₩21,745 | +1.25% | 7.4만 |
|---|
| 2026.07.20 | ₩21,598 | ₩21,812 | ₩21,089 | ₩21,317 | -1.30% | 6.4만 |
|---|
| 2026.07.17 | ₩21,263 | ₩21,999 | ₩21,116 | ₩21,424 | +0.76% | 6.3만 |
|---|
| 2026.07.16 | ₩21,825 | ₩22,187 | ₩21,169 | ₩21,665 | -0.74% | 8.5만 |
|---|
| 2026.07.15 | ₩21,651 | ₩22,682 | ₩21,236 | ₩21,906 | +1.18% | 8.6만 |
|---|
| 2026.07.14 | ₩22,026 | ₩22,508 | ₩21,504 | ₩21,745 | -1.28% | 7.7만 |
|---|
| 2026.07.13 | ₩22,575 | ₩22,990 | ₩21,919 | ₩21,973 | -2.67% | 9.9만 |
|---|
| 2026.07.10 | ₩22,093 | ₩22,816 | ₩21,772 | ₩22,548 | +2.06% | 11.2만 |
|---|
| 2026.07.09 | ₩22,441 | ₩22,736 | ₩22,080 | ₩22,200 | -1.07% | 9.1만 |
|---|
| 2026.07.08 | ₩22,388 | ₩22,776 | ₩21,839 | ₩22,415 | +0.12% | 11만 |
|---|
| 2026.07.07 | ₩22,107 | ₩23,017 | ₩21,531 | ₩22,508 | +1.82% | 15.1만 |
|---|
| 2026.07.06 | ₩23,459 | ₩24,477 | ₩22,240 | ₩22,374 | -4.62% | 22.6만 |
|---|
| 2026.07.02 | ₩25,668 | ₩25,896 | ₩23,700 | ₩23,914 | -6.83% | 10만 |
|---|
| 2026.07.01 | ₩25,722 | ₩25,722 | ₩24,758 | ₩25,334 | -1.51% | 14.8만 |
|---|
| 2026.06.30 | ₩25,601 | ₩26,311 | ₩25,293 | ₩25,896 | +1.15% | 9.5만 |
|---|
| 2026.06.29 | ₩25,414 | ₩26,057 | ₩24,838 | ₩25,588 | +0.68% | 11.2만 |
|---|
| 2026.06.26 | ₩24,798 | ₩25,882 | ₩24,637 | ₩25,360 | +2.27% | 57.9만 |
|---|
| 2026.06.25 | ₩24,262 | ₩25,200 | ₩23,928 | ₩25,039 | +3.20% | 10.9만 |
|---|
| 2026.06.24 | ₩24,758 | ₩24,758 | ₩23,794 | ₩23,861 | -3.62% | 8.9만 |
|---|
| 2026.06.23 | ₩23,432 | ₩25,133 | ₩22,883 | ₩24,704 | +5.43% | 19.5만 |
|---|
| 2026.06.22 | ₩23,459 | ₩24,490 | ₩23,124 | ₩23,954 | +2.11% | 12.8만 |
|---|
| 2026.06.18 | ₩21,758 | ₩22,749 | ₩21,651 | ₩22,696 | +4.31% | 21.2만 |
|---|
| 2026.06.17 | ₩21,852 | ₩22,093 | ₩21,370 | ₩21,611 | -1.10% | 6.6만 |
|---|
| 2026.06.16 | ₩22,321 | ₩22,575 | ₩21,691 | ₩21,892 | -1.92% | 4.9만 |
|---|
| 2026.06.15 | ₩22,495 | ₩23,138 | ₩22,254 | ₩22,361 | -0.60% | 7.9만 |
|---|
| 2026.06.12 | ₩21,906 | ₩22,830 | ₩21,799 | ₩22,361 | +2.08% | 6.8만 |
|---|
| 2026.06.11 | ₩21,022 | ₩21,986 | ₩20,915 | ₩21,959 | +4.46% | 10.1만 |
|---|
| 2026.06.10 | ₩20,915 | ₩21,558 | ₩20,727 | ₩20,955 | +0.19% | 6.5만 |
|---|
| 2026.06.09 | ₩20,794 | ₩21,973 | ₩20,152 | ₩20,741 | -0.26% | 8.7만 |
|---|
| 2026.06.08 | ₩20,232 | ₩20,928 | ₩20,138 | ₩20,687 | +2.25% | 7.7만 |
|---|
| 2026.06.05 | ₩20,513 | ₩20,513 | ₩19,790 | ₩19,978 | -2.61% | 7만 |
|---|
| 2026.06.04 | ₩20,339 | ₩20,741 | ₩20,152 | ₩20,647 | +1.51% | 4.7만 |
|---|
| 2026.06.03 | ₩20,486 | ₩20,835 | ₩20,178 | ₩20,312 | -0.85% | 7.9만 |
|---|
| 2026.06.02 | ₩20,259 | ₩20,942 | ₩20,259 | ₩20,486 | +1.12% | 11.2만 |
|---|
| 2026.06.01 | ₩20,634 | ₩20,901 | ₩19,777 | ₩20,232 | -1.95% | 24만 |
|---|
| 2026.05.29 | ₩21,477 | ₩21,812 | ₩19,723 | ₩19,991 | -6.92% | 40.3만 |
|---|
| 2026.05.28 | ₩22,160 | ₩22,923 | ₩21,424 | ₩21,986 | -0.79% | 22만 |
|---|
| 2026.05.27 | ₩23,834 | ₩24,396 | ₩22,093 | ₩22,160 | -7.02% | 28.3만 |
|---|
| 2026.05.26 | ₩23,486 | ₩24,664 | ₩23,298 | ₩24,517 | +4.39% | 10.7만 |
|---|
| 2026.05.22 | ₩23,646 | ₩23,820 | ₩23,298 | ₩23,392 | -1.08% | 7만 |
|---|
| 2026.05.21 | ₩23,379 | ₩23,767 | ₩23,004 | ₩23,633 | +1.09% | 10.2만 |
|---|
| 2026.05.20 | ₩23,633 | ₩23,981 | ₩23,191 | ₩23,312 | -1.36% | 10.9만 |
|---|
| 2026.05.19 | ₩23,312 | ₩24,155 | ₩23,258 | ₩23,499 | +0.80% | 14.3만 |
|---|
| 2026.05.18 | ₩23,566 | ₩25,079 | ₩23,030 | ₩23,459 | -0.45% | 18.1만 |
|---|
| 2026.05.15 | ₩23,285 | ₩24,918 | ₩22,776 | ₩24,677 | +5.98% | 24.3만 |
|---|
| 2026.05.14 | ₩22,816 | ₩24,195 | ₩22,656 | ₩23,325 | +2.23% | 25만 |
|---|
| 2026.05.13 | ₩25,655 | ₩26,699 | ₩22,281 | ₩22,495 | -12.32% | 54.7만 |
|---|
| 2026.05.12 | ₩24,731 | ₩26,244 | ₩24,182 | ₩25,548 | +3.30% | 42.4만 |
|---|
| 2026.05.11 | ₩23,298 | ₩24,008 | ₩22,897 | ₩23,620 | +1.38% | 8만 |
|---|
| 2026.05.08 | ₩23,084 | ₩23,352 | ₩22,642 | ₩23,178 | +0.41% | 6만 |
|---|
| 2026.05.07 | ₩23,700 | ₩23,727 | ₩22,455 | ₩23,071 | -2.66% | 10.7만 |
|---|
| 2026.05.06 | ₩23,727 | ₩24,061 | ₩23,004 | ₩23,780 | +0.23% | 8.9만 |
|---|
| 2026.05.05 | ₩23,030 | ₩24,276 | ₩23,017 | ₩23,606 | +2.50% | 17만 |
|---|
| 2026.05.04 | ₩22,548 | ₩23,044 | ₩22,334 | ₩22,964 | +1.84% | 9.4만 |
|---|
| 2026.05.01 | ₩22,696 | ₩22,722 | ₩22,107 | ₩22,548 | -0.65% | 11.5만 |
|---|
| 2026.04.30 | ₩21,745 | ₩23,097 | ₩21,745 | ₩22,763 | +4.68% | 20만 |
|---|
| 2026.04.29 | ₩22,455 | ₩22,602 | ₩21,517 | ₩21,745 | -3.16% | 8.7만 |
|---|
| 2026.04.28 | ₩21,263 | ₩22,937 | ₩20,835 | ₩22,321 | +4.97% | 15.9만 |
|---|
| 2026.04.27 | ₩21,852 | ₩21,852 | ₩20,741 | ₩21,491 | -1.65% | 12.3만 |
|---|
| 2026.04.24 | ₩21,236 | ₩21,370 | ₩20,955 | ₩20,968 | -1.26% | 5.6만 |
|---|
| 2026.04.23 | ₩20,888 | ₩21,584 | ₩20,754 | ₩21,062 | +0.83% | 7.7만 |
|---|
| 2026.04.22 | ₩19,964 | ₩21,049 | ₩19,603 | ₩20,875 | +4.56% | 8만 |
|---|
| 2026.04.21 | ₩20,272 | ₩20,446 | ₩19,429 | ₩19,763 | -2.51% | 6.3만 |
|---|
| 2026.04.20 | ₩20,527 | ₩20,594 | ₩19,683 | ₩20,272 | -1.24% | 12만 |
|---|
| 2026.04.17 | ₩19,817 | ₩20,848 | ₩19,496 | ₩20,660 | +4.26% | 14.1만 |
|---|
| 2026.04.16 | ₩20,312 | ₩20,312 | ₩19,562 | ₩19,670 | -3.16% | 7.9만 |
|---|
| 2026.04.15 | ₩19,603 | ₩20,620 | ₩19,281 | ₩20,299 | +3.55% | 17만 |
|---|
| 2026.04.14 | ₩19,469 | ₩20,393 | ₩19,188 | ₩19,549 | +0.41% | 16.6만 |
|---|
| 2026.04.13 | ₩18,786 | ₩19,496 | ₩18,786 | ₩19,335 | +2.92% | 7.4만 |
|---|
| 2026.04.10 | ₩18,853 | ₩19,094 | ₩18,719 | ₩19,027 | +0.92% | 3.4만 |
|---|
| 2026.04.09 | ₩18,531 | ₩19,054 | ₩18,344 | ₩18,839 | +1.66% | 11.9만 |
|---|
| 2026.04.08 | ₩18,170 | ₩18,652 | ₩18,036 | ₩18,612 | +2.43% | 7.1만 |
|---|
| 2026.04.07 | ₩17,608 | ₩17,741 | ₩17,286 | ₩17,648 | +0.23% | 5.9만 |
|---|
| 2026.04.06 | ₩17,434 | ₩17,728 | ₩17,206 | ₩17,554 | +0.69% | 11.9만 |
|---|
| 2026.04.02 | ₩17,233 | ₩17,942 | ₩17,099 | ₩17,447 | +1.24% | 7.8만 |
|---|
| 2026.04.01 | ₩17,621 | ₩17,956 | ₩17,407 | ₩17,567 | -0.30% | 10.8만 |
|---|
| 2026.03.31 | ₩17,929 | ₩18,090 | ₩17,500 | ₩17,581 | -1.94% | 11.5만 |
|---|
| 2026.03.30 | ₩18,290 | ₩18,438 | ₩17,634 | ₩17,661 | -3.44% | 8.4만 |
|---|
| 2026.03.27 | ₩18,357 | ₩18,665 | ₩18,224 | ₩18,304 | -0.29% | 11.5만 |
|---|
| 2026.03.26 | ₩18,866 | ₩19,348 | ₩18,505 | ₩18,518 | -1.85% | 15.7만 |
|---|
| 2026.03.25 | ₩19,402 | ₩19,549 | ₩18,759 | ₩19,094 | -1.59% | 10.6만 |
|---|
| 2026.03.24 | ₩18,331 | ₩19,670 | ₩18,224 | ₩19,402 | +5.84% | 19.5만 |
|---|
| 2026.03.23 | ₩18,277 | ₩19,040 | ₩17,969 | ₩18,505 | +1.25% | 18.6만 |
|---|
| 2026.03.20 | ₩17,822 | ₩18,210 | ₩17,514 | ₩17,835 | +0.08% | 20.8만 |
|---|
| 2026.03.19 | ₩16,992 | ₩17,902 | ₩16,818 | ₩17,768 | +4.57% | 16.1만 |
|---|
| 2026.03.18 | ₩17,675 | ₩17,849 | ₩17,166 | ₩17,193 | -2.73% | 8만 |
|---|
| 2026.03.17 | ₩17,487 | ₩17,902 | ₩17,487 | ₩17,715 | +1.30% | 6.6만 |
|---|
| 2026.03.16 | ₩17,045 | ₩17,541 | ₩17,045 | ₩17,474 | +2.51% | 9.7만 |
|---|
| 2026.03.13 | ₩17,112 | ₩17,286 | ₩16,536 | ₩16,818 | -1.72% | 21.6만 |
|---|
| 2026.03.12 | ₩17,929 | ₩17,929 | ₩17,045 | ₩17,099 | -4.63% | 19.9만 |
|---|
| 2026.03.11 | ₩18,518 | ₩18,665 | ₩17,741 | ₩18,277 | -1.30% | 16.4만 |
|---|
| 2026.03.10 | ₩18,933 | ₩19,241 | ₩18,344 | ₩18,491 | -2.33% | 11.7만 |
|---|
| 2026.03.09 | ₩18,572 | ₩19,080 | ₩17,942 | ₩19,027 | +2.45% | 16.2만 |
|---|
| 2026.03.06 | ₩19,268 | ₩19,402 | ₩18,679 | ₩18,746 | -2.71% | 18.3만 |
|---|
| 2026.03.05 | ₩19,817 | ₩20,219 | ₩19,348 | ₩19,683 | -0.68% | 15.6만 |
|---|
| 2026.03.04 | ₩19,683 | ₩20,098 | ₩19,362 | ₩20,018 | +1.70% | 25.4만 |
|---|
| 2026.03.03 | ₩20,031 | ₩20,460 | ₩19,014 | ₩19,549 | -2.41% | 24.7만 |
|---|
| 2026.03.02 | ₩20,460 | ₩21,156 | ₩19,589 | ₩20,460 | 0.00% | 27.3만 |
|---|
| 2026.02.27 | ₩20,473 | ₩21,022 | ₩20,165 | ₩20,915 | +2.16% | 20.1만 |
|---|
| 2026.02.26 | ₩20,901 | ₩21,209 | ₩19,817 | ₩20,741 | -0.77% | 24.5만 |
|---|
| 2026.02.25 | ₩19,308 | ₩21,022 | ₩18,853 | ₩20,982 | +8.67% | 48.8만 |
|---|
| 2026.02.24 | ₩18,183 | ₩19,509 | ₩18,130 | ₩19,067 | +4.86% | 43.6만 |
|---|
| 2026.02.23 | ₩19,014 | ₩19,201 | ₩17,648 | ₩18,157 | -4.51% | 35.9만 |
|---|
| 2026.02.20 | ₩18,237 | ₩19,549 | ₩18,237 | ₩19,027 | +4.33% | 65.5만 |
|---|
| 2026.02.19 | ₩18,518 | ₩19,656 | ₩17,166 | ₩18,344 | -0.94% | 103.1만 |
|---|
| 2026.02.18 | ₩19,147 | ₩19,978 | ₩18,973 | ₩19,255 | +0.56% | 49.1만 |
|---|
| 2026.02.17 | ₩19,268 | ₩19,937 | ₩18,920 | ₩18,973 | -1.53% | 37.2만 |
|---|
| 2026.02.13 | ₩18,639 | ₩19,870 | ₩18,639 | ₩19,027 | +2.08% | 38.8만 |
|---|
| 2026.02.12 | ₩18,585 | ₩18,920 | ₩17,983 | ₩18,732 | +0.79% | 47.4만 |
|---|
| 2026.02.11 | ₩17,286 | ₩19,000 | ₩17,179 | ₩18,612 | +7.67% | 69.6만 |
|---|
| 2026.02.10 | ₩16,376 | ₩17,675 | ₩15,733 | ₩16,978 | +3.68% | 149.2만 |
|---|
| 2026.02.09 | ₩12,600 | ₩12,948 | ₩12,506 | ₩12,720 | +0.96% | 9.6만 |
|---|
| 2026.02.06 | ₩12,198 | ₩12,720 | ₩11,997 | ₩12,613 | +3.40% | 11만 |
|---|
| 2026.02.05 | ₩12,037 | ₩12,198 | ₩11,636 | ₩12,051 | +0.11% | 12.3만 |
|---|
| 2026.02.04 | ₩12,439 | ₩12,519 | ₩11,770 | ₩12,037 | -3.23% | 24.8만 |
|---|
| 2026.02.03 | ₩12,586 | ₩12,680 | ₩12,064 | ₩12,426 | -1.28% | 19.6만 |
|---|
| 2026.02.02 | ₩11,957 | ₩12,854 | ₩11,957 | ₩12,600 | +5.38% | 25.7만 |
|---|
| 2026.01.30 | ₩12,265 | ₩12,519 | ₩11,542 | ₩12,064 | -1.64% | 29만 |
|---|
| 2026.01.29 | ₩12,225 | ₩12,506 | ₩11,783 | ₩12,399 | +1.42% | 11.8만 |
|---|
| 2026.01.28 | ₩12,225 | ₩12,319 | ₩11,890 | ₩12,225 | 0.00% | 12.4만 |
|---|
| 2026.01.27 | ₩12,051 | ₩12,225 | ₩11,890 | ₩12,211 | +1.33% | 9.4만 |
|---|
| 2026.01.26 | ₩12,265 | ₩12,453 | ₩11,997 | ₩12,011 | -2.07% | 9.3만 |
|---|
| 2026.01.23 | ₩12,345 | ₩12,868 | ₩12,211 | ₩12,252 | -0.76% | 17.9만 |
|---|
| 2026.01.22 | ₩12,131 | ₩12,774 | ₩12,131 | ₩12,345 | +1.77% | 11.1만 |
|---|
| 2026.01.21 | ₩11,917 | ₩12,225 | ₩11,917 | ₩12,037 | +1.01% | 8.7만 |
|---|
| 2026.01.20 | ₩11,462 | ₩12,051 | ₩11,462 | ₩11,796 | +2.92% | 8.4만 |
|---|
| 2026.01.16 | ₩11,783 | ₩12,158 | ₩11,582 | ₩11,703 | -0.68% | 13.4만 |
|---|
| 2026.01.15 | ₩11,408 | ₩12,037 | ₩11,368 | ₩11,756 | +3.05% | 9.2만 |
|---|
| 2026.01.14 | ₩11,087 | ₩11,395 | ₩10,953 | ₩11,355 | +2.42% | 12.1만 |
|---|
| 2026.01.13 | ₩11,127 | ₩11,221 | ₩10,913 | ₩11,060 | -0.60% | 17.8만 |
|---|
| 2026.01.12 | ₩10,953 | ₩11,114 | ₩10,806 | ₩11,073 | +1.10% | 7.4만 |
|---|
| 2026.01.09 | ₩11,154 | ₩11,408 | ₩10,913 | ₩10,993 | -1.44% | 15.5만 |
|---|
| 2026.01.08 | ₩10,819 | ₩11,154 | ₩10,819 | ₩11,127 | +2.85% | 14.9만 |
|---|
| 2026.01.07 | ₩10,953 | ₩11,020 | ₩10,712 | ₩10,886 | -0.61% | 11.7만 |
|---|
| 2026.01.06 | ₩11,047 | ₩11,247 | ₩10,846 | ₩10,966 | -0.73% | 12.7만 |
|---|
| 2026.01.05 | ₩10,939 | ₩11,475 | ₩10,913 | ₩11,154 | +1.96% | 14.1만 |
|---|
| 2026.01.02 | ₩10,939 | ₩11,087 | ₩10,752 | ₩10,832 | -0.98% | 14.9만 |
|---|
| 2025.12.31 | ₩10,712 | ₩10,953 | ₩10,698 | ₩10,939 | +2.13% | 12.5만 |
|---|
| 2025.12.30 | ₩10,806 | ₩11,127 | ₩10,672 | ₩10,712 | -0.87% | 17.3만 |
|---|
| 2025.12.29 | ₩10,779 | ₩10,953 | ₩10,698 | ₩10,779 | 0.00% | 23.1만 |
|---|
| 2025.12.26 | ₩10,886 | ₩10,953 | ₩10,739 | ₩10,765 | -1.11% | 6.4만 |
|---|
| 2025.12.24 | ₩11,087 | ₩11,087 | ₩10,739 | ₩10,846 | -2.17% | 6.1만 |
|---|
| 2025.12.23 | ₩10,618 | ₩10,939 | ₩10,578 | ₩10,819 | +1.89% | 18만 |
|---|
| 2025.12.22 | ₩10,886 | ₩11,154 | ₩10,498 | ₩10,618 | -2.46% | 29.7만 |
|---|
| 2025.12.19 | ₩10,779 | ₩11,167 | ₩10,632 | ₩10,886 | +0.99% | 31.5만 |
|---|
| 2025.12.18 | ₩11,274 | ₩11,555 | ₩10,712 | ₩10,792 | -4.28% | 20.8만 |
|---|
| 2025.12.17 | ₩11,716 | ₩11,756 | ₩11,140 | ₩11,234 | -4.11% | 40.5만 |
|---|
| 2025.12.16 | ₩11,636 | ₩11,984 | ₩11,622 | ₩11,636 | 0.00% | 9.1만 |
|---|
| 2025.12.15 | ₩11,823 | ₩11,957 | ₩11,582 | ₩11,783 | -0.34% | 11.5만 |
|---|
| 2025.12.12 | ₩11,823 | ₩11,904 | ₩11,448 | ₩11,649 | -1.47% | 7.7만 |
|---|
| 2025.12.11 | ₩11,609 | ₩11,957 | ₩11,355 | ₩11,796 | +1.61% | 12.1만 |
|---|
| 2025.12.10 | ₩11,234 | ₩11,984 | ₩11,047 | ₩11,756 | +4.65% | 12.6만 |
|---|
| 2025.12.09 | ₩11,408 | ₩11,917 | ₩11,408 | ₩11,555 | +1.29% | 15.8만 |
|---|
| 2025.12.08 | ₩11,301 | ₩11,502 | ₩11,221 | ₩11,421 | +1.07% | 24.9만 |
|---|
| 2025.12.05 | ₩11,877 | ₩12,104 | ₩11,368 | ₩11,529 | -2.93% | 20.6만 |
|---|
| 2025.12.04 | ₩12,011 | ₩12,278 | ₩11,743 | ₩11,810 | -1.67% | 17.6만 |
|---|
| 2025.12.03 | ₩11,087 | ₩11,957 | ₩10,765 | ₩11,904 | +7.37% | 30.8만 |
|---|
| 2025.12.02 | ₩11,502 | ₩11,596 | ₩10,859 | ₩11,087 | -3.61% | 41.7만 |
|---|
| 2025.12.01 | ₩11,743 | ₩12,011 | ₩11,274 | ₩11,435 | -2.62% | 21.8만 |
|---|
| 2025.11.28 | ₩11,944 | ₩12,131 | ₩11,837 | ₩11,984 | +0.34% | 4.7만 |
|---|
| 2025.11.26 | ₩11,743 | ₩12,051 | ₩11,743 | ₩11,850 | +0.91% | 7.7만 |
|---|
| 2025.11.25 | ₩11,488 | ₩11,957 | ₩11,207 | ₩11,877 | +3.38% | 14.1만 |
|---|
| 2025.11.24 | ₩11,649 | ₩11,770 | ₩11,408 | ₩11,582 | -0.57% | 10.7만 |
|---|
| 2025.11.21 | ₩11,649 | ₩11,796 | ₩11,274 | ₩11,663 | +0.11% | 17.2만 |
|---|
| 2025.11.20 | ₩12,426 | ₩12,841 | ₩11,555 | ₩11,636 | -6.36% | 19.2만 |
|---|
| 2025.11.19 | ₩12,653 | ₩13,202 | ₩11,930 | ₩12,252 | -3.17% | 19.4만 |
|---|
| 2025.11.18 | ₩12,908 | ₩13,028 | ₩12,533 | ₩12,653 | -1.97% | 23.7만 |
|---|
| 2025.11.17 | ₩13,470 | ₩13,725 | ₩12,921 | ₩13,135 | -2.49% | 20.6만 |
|---|
| 2025.11.14 | ₩13,484 | ₩13,725 | ₩13,350 | ₩13,537 | +0.40% | 7.4만 |
|---|
| 2025.11.13 | ₩14,608 | ₩14,769 | ₩13,510 | ₩13,644 | -6.60% | 22.4만 |
|---|
| 2025.11.12 | ₩14,635 | ₩14,849 | ₩14,407 | ₩14,555 | -0.55% | 12.3만 |
|---|
| 2025.11.11 | ₩14,608 | ₩14,903 | ₩14,407 | ₩14,608 | 0.00% | 8.4만 |
|---|
| 2025.11.10 | ₩14,528 | ₩14,662 | ₩14,274 | ₩14,608 | +0.55% | 7.8만 |
|---|
| 2025.11.07 | ₩14,073 | ₩14,541 | ₩13,778 | ₩14,515 | +3.14% | 12.8만 |
|---|
| 2025.11.06 | ₩14,474 | ₩14,662 | ₩14,019 | ₩14,233 | -1.67% | 8.5만 |
|---|
| 2025.11.05 | ₩14,421 | ₩14,796 | ₩14,180 | ₩14,474 | +0.37% | 10.1만 |
|---|
| 2025.11.04 | ₩14,689 | ₩15,398 | ₩14,193 | ₩14,421 | -1.82% | 20.3만 |
|---|
| 2025.11.03 | ₩14,970 | ₩15,184 | ₩14,180 | ₩15,077 | +0.72% | 13.3만 |
|---|
| 2025.10.31 | ₩14,823 | ₩15,157 | ₩14,635 | ₩14,675 | -0.99% | 10.4만 |
|---|
| 2025.10.30 | ₩15,197 | ₩15,706 | ₩14,930 | ₩14,983 | -1.41% | 13.2만 |
|---|
| 2025.10.29 | ₩14,314 | ₩16,255 | ₩14,140 | ₩15,425 | +7.76% | 34.1만 |
|---|
| 2025.10.28 | ₩14,796 | ₩14,796 | ₩14,220 | ₩14,314 | -3.26% | 8.6만 |
|---|
| 2025.10.27 | ₩14,769 | ₩15,171 | ₩14,662 | ₩14,796 | +0.18% | 11.2만 |
|---|
| 2025.10.24 | ₩14,796 | ₩14,983 | ₩14,407 | ₩14,581 | -1.45% | 7.2만 |
|---|
| 2025.10.23 | ₩13,952 | ₩14,809 | ₩13,912 | ₩14,648 | +4.99% | 16.4만 |
|---|
| 2025.10.22 | ₩13,537 | ₩13,912 | ₩13,457 | ₩13,818 | +2.08% | 9.6만 |
|---|
| 2025.10.21 | ₩13,832 | ₩13,832 | ₩13,390 | ₩13,550 | -2.03% | 7.3만 |
|---|
| 2025.10.20 | ₩13,524 | ₩13,925 | ₩13,309 | ₩13,818 | +2.18% | 14.6만 |
|---|
| 2025.10.17 | ₩13,390 | ₩13,604 | ₩13,216 | ₩13,537 | +1.10% | 7.7만 |
|---|
| 2025.10.16 | ₩13,939 | ₩13,939 | ₩13,296 | ₩13,604 | -2.40% | 12.3만 |
|---|
| 2025.10.15 | ₩13,497 | ₩14,126 | ₩13,350 | ₩13,952 | +3.37% | 21.9만 |
|---|
| 2025.10.14 | ₩13,068 | ₩13,524 | ₩13,028 | ₩13,363 | +2.25% | 10.4만 |
|---|
| 2025.10.13 | ₩13,363 | ₩13,818 | ₩13,229 | ₩13,323 | -0.30% | 12.4만 |
|---|
| 2025.10.10 | ₩14,166 | ₩14,448 | ₩13,055 | ₩13,082 | -7.66% | 17.9만 |
|---|