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 | ₩13,965 | ₩14,098 | ₩13,804 | ₩13,898 | -0.48% | 4.2만 |
| 2026.10.08 | ₩14,058 | ₩14,139 | ₩13,751 | ₩13,978 | -0.57% | 6.8만 |
| 2026.10.07 | ₩14,914 | ₩14,927 | ₩13,684 | ₩13,951 | -6.45% | 16만 |
| 2026.10.06 | ₩14,780 | ₩15,141 | ₩14,780 | ₩15,114 | +2.26% | 17.1만 |
| 2026.10.05 | ₩14,700 | ₩14,807 | ₩14,513 | ₩14,700 | 0.00% | 6.9만 |
| 2026.10.02 | ₩14,874 | ₩14,980 | ₩14,566 | ₩14,713 | -1.08% | 9.7만 |
| 2026.10.01 | ₩14,860 | ₩14,860 | ₩14,513 | ₩14,646 | -1.44% | 10.3만 |
| 2026.09.30 | ₩14,673 | ₩15,007 | ₩14,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,900 |
| +1.55% |
| 7.1만 |
| 2026.09.29 | ₩14,780 | ₩14,940 | ₩14,513 | ₩14,753 | -0.18% | 6.9만 |
|---|
| 2026.09.28 | ₩14,847 | ₩15,101 | ₩14,740 | ₩14,874 | +0.18% | 11.3만 |
|---|
| 2026.09.25 | ₩14,820 | ₩15,261 | ₩14,740 | ₩14,860 | +0.27% | 16.1만 |
|---|
| 2026.09.24 | ₩14,633 | ₩15,114 | ₩14,633 | ₩14,820 | +1.28% | 11.1만 |
|---|
| 2026.09.23 | ₩14,406 | ₩14,499 | ₩14,232 | ₩14,433 | +0.19% | 6.8만 |
|---|
| 2026.09.22 | ₩14,593 | ₩14,686 | ₩14,406 | ₩14,473 | -0.82% | 8.8만 |
|---|
| 2026.09.21 | ₩14,499 | ₩14,633 | ₩14,232 | ₩14,473 | -0.18% | 10.7만 |
|---|
| 2026.09.18 | ₩14,539 | ₩14,673 | ₩14,299 | ₩14,392 | -1.01% | 21.5만 |
|---|
| 2026.09.17 | ₩14,927 | ₩15,087 | ₩14,499 | ₩14,539 | -2.60% | 9.4만 |
|---|
| 2026.09.16 | ₩15,007 | ₩15,074 | ₩14,660 | ₩14,820 | -1.25% | 13.9만 |
|---|
| 2026.09.15 | ₩14,927 | ₩15,248 | ₩14,833 | ₩14,887 | -0.27% | 9.4만 |
|---|
| 2026.09.14 | ₩15,034 | ₩15,074 | ₩14,793 | ₩14,967 | -0.44% | 11.7만 |
|---|
| 2026.09.11 | ₩15,421 | ₩15,448 | ₩15,168 | ₩15,208 | -1.39% | 9.5만 |
|---|
| 2026.09.10 | ₩15,528 | ₩15,809 | ₩15,181 | ₩15,221 | -1.98% | 7.8만 |
|---|
| 2026.09.09 | ₩16,036 | ₩16,036 | ₩15,462 | ₩15,662 | -2.33% | 15.2만 |
|---|
| 2026.09.08 | ₩15,822 | ₩16,237 | ₩15,822 | ₩15,996 | +1.10% | 9.9만 |
|---|
| 2026.09.04 | ₩15,087 | ₩15,836 | ₩14,994 | ₩15,756 | +4.43% | 10만 |
|---|
| 2026.09.03 | ₩15,662 | ₩15,662 | ₩15,047 | ₩15,087 | -3.67% | 9만 |
|---|
| 2026.09.02 | ₩15,074 | ₩15,729 | ₩15,007 | ₩15,542 | +3.10% | 17.6만 |
|---|
| 2026.09.01 | ₩15,582 | ₩15,582 | ₩14,927 | ₩15,047 | -3.43% | 10.6만 |
|---|
| 2026.08.31 | ₩15,502 | ₩15,702 | ₩15,408 | ₩15,568 | +0.43% | 16만 |
|---|
| 2026.08.28 | ₩15,448 | ₩15,662 | ₩15,181 | ₩15,368 | -0.52% | 23.1만 |
|---|
| 2026.08.27 | ₩15,408 | ₩15,689 | ₩15,274 | ₩15,609 | +1.30% | 13.2만 |
|---|
| 2026.08.26 | ₩15,368 | ₩15,702 | ₩15,288 | ₩15,355 | -0.09% | 7.6만 |
|---|
| 2026.08.25 | ₩15,635 | ₩15,675 | ₩15,315 | ₩15,395 | -1.54% | 11.1만 |
|---|
| 2026.08.24 | ₩15,782 | ₩15,782 | ₩15,315 | ₩15,408 | -2.37% | 18.8만 |
|---|
| 2026.08.21 | ₩15,956 | ₩16,210 | ₩15,568 | ₩15,782 | -1.09% | 18.2만 |
|---|
| 2026.08.20 | ₩16,036 | ₩16,103 | ₩15,582 | ₩15,742 | -1.83% | 21만 |
|---|
| 2026.08.19 | ₩16,998 | ₩17,038 | ₩15,889 | ₩15,943 | -6.21% | 16.8만 |
|---|
| 2026.08.18 | ₩17,292 | ₩17,292 | ₩16,344 | ₩16,785 | -2.94% | 19.5만 |
|---|
| 2026.08.17 | ₩16,878 | ₩17,600 | ₩16,878 | ₩17,426 | +3.25% | 13만 |
|---|
| 2026.08.14 | ₩16,878 | ₩17,319 | ₩16,758 | ₩17,145 | +1.58% | 16.2만 |
|---|
| 2026.08.13 | ₩17,319 | ₩17,546 | ₩16,638 | ₩16,678 | -3.70% | 17.4만 |
|---|
| 2026.08.12 | ₩17,707 | ₩17,773 | ₩16,477 | ₩17,145 | -3.17% | 59.6만 |
|---|
| 2026.08.11 | ₩19,417 | ₩19,524 | ₩17,533 | ₩17,680 | -8.95% | 45.7만 |
|---|
| 2026.08.10 | ₩20,754 | ₩21,101 | ₩20,620 | ₩20,660 | -0.45% | 7.9만 |
|---|
| 2026.08.07 | ₩21,301 | ₩21,368 | ₩20,713 | ₩20,914 | -1.82% | 8.3만 |
|---|
| 2026.08.06 | ₩20,647 | ₩21,382 | ₩20,553 | ₩20,954 | +1.49% | 6.4만 |
|---|
| 2026.08.05 | ₩21,088 | ₩21,328 | ₩20,339 | ₩20,500 | -2.79% | 6.3만 |
|---|
| 2026.08.04 | ₩20,607 | ₩21,048 | ₩20,072 | ₩20,967 | +1.75% | 8만 |
|---|
| 2026.08.03 | ₩19,177 | ₩21,007 | ₩18,909 | ₩20,433 | +6.55% | 17.8만 |
|---|
| 2026.07.31 | ₩19,217 | ₩19,551 | ₩18,669 | ₩19,217 | 0.00% | 22.6만 |
|---|
| 2026.07.30 | ₩18,909 | ₩19,444 | ₩18,709 | ₩18,976 | +0.35% | 32.8만 |
|---|
| 2026.07.29 | ₩20,259 | ₩20,313 | ₩18,709 | ₩18,749 | -7.45% | 22.1만 |
|---|
| 2026.07.28 | ₩20,981 | ₩21,007 | ₩19,978 | ₩20,112 | -4.14% | 23.1만 |
|---|
| 2026.07.27 | ₩21,315 | ₩21,382 | ₩20,713 | ₩21,208 | -0.50% | 11.9만 |
|---|
| 2026.07.24 | ₩21,943 | ₩22,183 | ₩20,633 | ₩21,301 | -2.92% | 27.3만 |
|---|
| 2026.07.23 | ₩21,475 | ₩22,384 | ₩21,475 | ₩22,344 | +4.04% | 10.2만 |
|---|
| 2026.07.22 | ₩21,876 | ₩22,130 | ₩21,555 | ₩21,809 | -0.31% | 8.4만 |
|---|
| 2026.07.21 | ₩21,435 | ₩21,930 | ₩21,315 | ₩21,702 | +1.25% | 7.4만 |
|---|
| 2026.07.20 | ₩21,555 | ₩21,769 | ₩21,048 | ₩21,275 | -1.30% | 6.4만 |
|---|
| 2026.07.17 | ₩21,221 | ₩21,956 | ₩21,074 | ₩21,382 | +0.76% | 6.3만 |
|---|
| 2026.07.16 | ₩21,783 | ₩22,143 | ₩21,128 | ₩21,622 | -0.74% | 8.5만 |
|---|
| 2026.07.15 | ₩21,609 | ₩22,638 | ₩21,195 | ₩21,863 | +1.18% | 8.6만 |
|---|
| 2026.07.14 | ₩21,983 | ₩22,464 | ₩21,462 | ₩21,702 | -1.28% | 7.7만 |
|---|
| 2026.07.13 | ₩22,531 | ₩22,945 | ₩21,876 | ₩21,930 | -2.67% | 9.9만 |
|---|
| 2026.07.10 | ₩22,050 | ₩22,771 | ₩21,729 | ₩22,504 | +2.06% | 11.2만 |
|---|
| 2026.07.09 | ₩22,397 | ₩22,691 | ₩22,036 | ₩22,157 | -1.07% | 9.1만 |
|---|
| 2026.07.08 | ₩22,344 | ₩22,731 | ₩21,796 | ₩22,370 | +0.12% | 11만 |
|---|
| 2026.07.07 | ₩22,063 | ₩22,972 | ₩21,489 | ₩22,464 | +1.82% | 15.1만 |
|---|
| 2026.07.06 | ₩23,413 | ₩24,428 | ₩22,197 | ₩22,330 | -4.62% | 22.6만 |
|---|
| 2026.07.02 | ₩25,618 | ₩25,845 | ₩23,653 | ₩23,867 | -6.83% | 10만 |
|---|
| 2026.07.01 | ₩25,671 | ₩25,671 | ₩24,709 | ₩25,284 | -1.51% | 14.8만 |
|---|
| 2026.06.30 | ₩25,551 | ₩26,259 | ₩25,244 | ₩25,845 | +1.15% | 9.5만 |
|---|
| 2026.06.29 | ₩25,364 | ₩26,005 | ₩24,789 | ₩25,538 | +0.68% | 11.2만 |
|---|
| 2026.06.26 | ₩24,749 | ₩25,832 | ₩24,589 | ₩25,310 | +2.27% | 57.9만 |
|---|
| 2026.06.25 | ₩24,215 | ₩25,150 | ₩23,881 | ₩24,990 | +3.20% | 10.9만 |
|---|
| 2026.06.24 | ₩24,709 | ₩24,709 | ₩23,747 | ₩23,814 | -3.62% | 8.9만 |
|---|
| 2026.06.23 | ₩23,386 | ₩25,083 | ₩22,838 | ₩24,656 | +5.43% | 19.5만 |
|---|
| 2026.06.22 | ₩23,413 | ₩24,442 | ₩23,079 | ₩23,907 | +2.11% | 12.8만 |
|---|
| 2026.06.18 | ₩21,716 | ₩22,705 | ₩21,609 | ₩22,651 | +4.31% | 21.2만 |
|---|
| 2026.06.17 | ₩21,809 | ₩22,050 | ₩21,328 | ₩21,569 | -1.10% | 6.6만 |
|---|
| 2026.06.16 | ₩22,277 | ₩22,531 | ₩21,649 | ₩21,849 | -1.92% | 4.9만 |
|---|
| 2026.06.15 | ₩22,451 | ₩23,092 | ₩22,210 | ₩22,317 | -0.60% | 7.9만 |
|---|
| 2026.06.12 | ₩21,863 | ₩22,785 | ₩21,756 | ₩22,317 | +2.08% | 6.8만 |
|---|
| 2026.06.11 | ₩20,981 | ₩21,943 | ₩20,874 | ₩21,916 | +4.46% | 10.1만 |
|---|
| 2026.06.10 | ₩20,874 | ₩21,515 | ₩20,687 | ₩20,914 | +0.19% | 6.5만 |
|---|
| 2026.06.09 | ₩20,754 | ₩21,930 | ₩20,112 | ₩20,700 | -0.26% | 8.7만 |
|---|
| 2026.06.08 | ₩20,192 | ₩20,887 | ₩20,099 | ₩20,647 | +2.25% | 7.7만 |
|---|
| 2026.06.05 | ₩20,473 | ₩20,473 | ₩19,751 | ₩19,938 | -2.61% | 7만 |
|---|
| 2026.06.04 | ₩20,299 | ₩20,700 | ₩20,112 | ₩20,607 | +1.51% | 4.7만 |
|---|
| 2026.06.03 | ₩20,446 | ₩20,794 | ₩20,139 | ₩20,272 | -0.85% | 7.9만 |
|---|
| 2026.06.02 | ₩20,219 | ₩20,901 | ₩20,219 | ₩20,446 | +1.12% | 11.2만 |
|---|
| 2026.06.01 | ₩20,593 | ₩20,860 | ₩19,738 | ₩20,192 | -1.95% | 24만 |
|---|
| 2026.05.29 | ₩21,435 | ₩21,769 | ₩19,684 | ₩19,952 | -6.92% | 40.3만 |
|---|
| 2026.05.28 | ₩22,117 | ₩22,878 | ₩21,382 | ₩21,943 | -0.79% | 22만 |
|---|
| 2026.05.27 | ₩23,787 | ₩24,348 | ₩22,050 | ₩22,117 | -7.02% | 28.3만 |
|---|
| 2026.05.26 | ₩23,440 | ₩24,616 | ₩23,252 | ₩24,469 | +4.39% | 10.7만 |
|---|
| 2026.05.22 | ₩23,600 | ₩23,774 | ₩23,252 | ₩23,346 | -1.08% | 7만 |
|---|
| 2026.05.21 | ₩23,333 | ₩23,720 | ₩22,958 | ₩23,587 | +1.09% | 10.2만 |
|---|
| 2026.05.20 | ₩23,587 | ₩23,934 | ₩23,146 | ₩23,266 | -1.36% | 10.9만 |
|---|
| 2026.05.19 | ₩23,266 | ₩24,108 | ₩23,212 | ₩23,453 | +0.80% | 14.3만 |
|---|
| 2026.05.18 | ₩23,520 | ₩25,030 | ₩22,985 | ₩23,413 | -0.45% | 18.1만 |
|---|
| 2026.05.15 | ₩23,239 | ₩24,869 | ₩22,731 | ₩24,629 | +5.98% | 24.3만 |
|---|
| 2026.05.14 | ₩22,771 | ₩24,148 | ₩22,611 | ₩23,279 | +2.23% | 25만 |
|---|
| 2026.05.13 | ₩25,604 | ₩26,647 | ₩22,237 | ₩22,451 | -12.32% | 54.7만 |
|---|
| 2026.05.12 | ₩24,682 | ₩26,192 | ₩24,134 | ₩25,498 | +3.30% | 42.4만 |
|---|
| 2026.05.11 | ₩23,252 | ₩23,961 | ₩22,852 | ₩23,573 | +1.38% | 8만 |
|---|
| 2026.05.08 | ₩23,039 | ₩23,306 | ₩22,598 | ₩23,132 | +0.41% | 6만 |
|---|
| 2026.05.07 | ₩23,653 | ₩23,680 | ₩22,411 | ₩23,025 | -2.66% | 10.7만 |
|---|
| 2026.05.06 | ₩23,680 | ₩24,014 | ₩22,958 | ₩23,734 | +0.23% | 8.9만 |
|---|
| 2026.05.05 | ₩22,985 | ₩24,228 | ₩22,972 | ₩23,560 | +2.50% | 17만 |
|---|
| 2026.05.04 | ₩22,504 | ₩22,999 | ₩22,290 | ₩22,918 | +1.84% | 9.4만 |
|---|
| 2026.05.01 | ₩22,651 | ₩22,678 | ₩22,063 | ₩22,504 | -0.65% | 11.5만 |
|---|
| 2026.04.30 | ₩21,702 | ₩23,052 | ₩21,702 | ₩22,718 | +4.68% | 20만 |
|---|
| 2026.04.29 | ₩22,411 | ₩22,558 | ₩21,475 | ₩21,702 | -3.16% | 8.7만 |
|---|
| 2026.04.28 | ₩21,221 | ₩22,892 | ₩20,794 | ₩22,277 | +4.97% | 15.9만 |
|---|
| 2026.04.27 | ₩21,809 | ₩21,809 | ₩20,700 | ₩21,448 | -1.65% | 12.3만 |
|---|
| 2026.04.24 | ₩21,195 | ₩21,328 | ₩20,914 | ₩20,927 | -1.26% | 5.6만 |
|---|
| 2026.04.23 | ₩20,847 | ₩21,542 | ₩20,713 | ₩21,021 | +0.83% | 7.7만 |
|---|
| 2026.04.22 | ₩19,925 | ₩21,007 | ₩19,564 | ₩20,834 | +4.56% | 8만 |
|---|
| 2026.04.21 | ₩20,232 | ₩20,406 | ₩19,390 | ₩19,725 | -2.51% | 6.3만 |
|---|
| 2026.04.20 | ₩20,486 | ₩20,553 | ₩19,644 | ₩20,232 | -1.24% | 12만 |
|---|
| 2026.04.17 | ₩19,778 | ₩20,807 | ₩19,457 | ₩20,620 | +4.26% | 14.1만 |
|---|
| 2026.04.16 | ₩20,272 | ₩20,272 | ₩19,524 | ₩19,631 | -3.16% | 7.9만 |
|---|
| 2026.04.15 | ₩19,564 | ₩20,580 | ₩19,243 | ₩20,259 | +3.55% | 17만 |
|---|
| 2026.04.14 | ₩19,431 | ₩20,353 | ₩19,150 | ₩19,511 | +0.41% | 16.6만 |
|---|
| 2026.04.13 | ₩18,749 | ₩19,457 | ₩18,749 | ₩19,297 | +2.92% | 7.4만 |
|---|
| 2026.04.10 | ₩18,816 | ₩19,056 | ₩18,682 | ₩18,990 | +0.92% | 3.4만 |
|---|
| 2026.04.09 | ₩18,495 | ₩19,016 | ₩18,308 | ₩18,802 | +1.66% | 11.9만 |
|---|
| 2026.04.08 | ₩18,134 | ₩18,615 | ₩18,001 | ₩18,575 | +2.43% | 7.1만 |
|---|
| 2026.04.07 | ₩17,573 | ₩17,707 | ₩17,252 | ₩17,613 | +0.23% | 5.9만 |
|---|
| 2026.04.06 | ₩17,399 | ₩17,693 | ₩17,172 | ₩17,520 | +0.69% | 11.9만 |
|---|
| 2026.04.02 | ₩17,199 | ₩17,907 | ₩17,065 | ₩17,413 | +1.24% | 7.8만 |
|---|
| 2026.04.01 | ₩17,586 | ₩17,920 | ₩17,373 | ₩17,533 | -0.30% | 10.8만 |
|---|
| 2026.03.31 | ₩17,894 | ₩18,054 | ₩17,466 | ₩17,546 | -1.94% | 11.5만 |
|---|
| 2026.03.30 | ₩18,255 | ₩18,402 | ₩17,600 | ₩17,626 | -3.44% | 8.4만 |
|---|
| 2026.03.27 | ₩18,321 | ₩18,629 | ₩18,188 | ₩18,268 | -0.29% | 11.5만 |
|---|
| 2026.03.26 | ₩18,829 | ₩19,310 | ₩18,468 | ₩18,482 | -1.85% | 15.7만 |
|---|
| 2026.03.25 | ₩19,364 | ₩19,511 | ₩18,722 | ₩19,056 | -1.59% | 10.6만 |
|---|
| 2026.03.24 | ₩18,295 | ₩19,631 | ₩18,188 | ₩19,364 | +5.84% | 19.5만 |
|---|
| 2026.03.23 | ₩18,241 | ₩19,003 | ₩17,934 | ₩18,468 | +1.25% | 18.6만 |
|---|
| 2026.03.20 | ₩17,787 | ₩18,174 | ₩17,479 | ₩17,800 | +0.08% | 20.8만 |
|---|
| 2026.03.19 | ₩16,958 | ₩17,867 | ₩16,785 | ₩17,733 | +4.57% | 16.1만 |
|---|
| 2026.03.18 | ₩17,640 | ₩17,814 | ₩17,132 | ₩17,159 | -2.73% | 8만 |
|---|
| 2026.03.17 | ₩17,453 | ₩17,867 | ₩17,453 | ₩17,680 | +1.30% | 6.6만 |
|---|
| 2026.03.16 | ₩17,012 | ₩17,506 | ₩17,012 | ₩17,439 | +2.51% | 9.7만 |
|---|
| 2026.03.13 | ₩17,079 | ₩17,252 | ₩16,504 | ₩16,785 | -1.72% | 21.6만 |
|---|
| 2026.03.12 | ₩17,894 | ₩17,894 | ₩17,012 | ₩17,065 | -4.63% | 19.9만 |
|---|
| 2026.03.11 | ₩18,482 | ₩18,629 | ₩17,707 | ₩18,241 | -1.30% | 16.4만 |
|---|
| 2026.03.10 | ₩18,896 | ₩19,203 | ₩18,308 | ₩18,455 | -2.33% | 11.7만 |
|---|
| 2026.03.09 | ₩18,535 | ₩19,043 | ₩17,907 | ₩18,990 | +2.45% | 16.2만 |
|---|
| 2026.03.06 | ₩19,230 | ₩19,364 | ₩18,642 | ₩18,709 | -2.71% | 18.3만 |
|---|
| 2026.03.05 | ₩19,778 | ₩20,179 | ₩19,310 | ₩19,644 | -0.68% | 15.6만 |
|---|
| 2026.03.04 | ₩19,644 | ₩20,059 | ₩19,324 | ₩19,978 | +1.70% | 25.4만 |
|---|
| 2026.03.03 | ₩19,992 | ₩20,419 | ₩18,976 | ₩19,511 | -2.41% | 24.7만 |
|---|
| 2026.03.02 | ₩20,419 | ₩21,114 | ₩19,551 | ₩20,419 | 0.00% | 27.3만 |
|---|
| 2026.02.27 | ₩20,433 | ₩20,981 | ₩20,125 | ₩20,874 | +2.16% | 20.1만 |
|---|
| 2026.02.26 | ₩20,860 | ₩21,168 | ₩19,778 | ₩20,700 | -0.77% | 24.5만 |
|---|
| 2026.02.25 | ₩19,270 | ₩20,981 | ₩18,816 | ₩20,941 | +8.67% | 48.8만 |
|---|
| 2026.02.24 | ₩18,148 | ₩19,471 | ₩18,094 | ₩19,030 | +4.86% | 43.6만 |
|---|
| 2026.02.23 | ₩18,976 | ₩19,163 | ₩17,613 | ₩18,121 | -4.51% | 35.9만 |
|---|
| 2026.02.20 | ₩18,201 | ₩19,511 | ₩18,201 | ₩18,990 | +4.33% | 65.5만 |
|---|
| 2026.02.19 | ₩18,482 | ₩19,618 | ₩17,132 | ₩18,308 | -0.94% | 103.1만 |
|---|
| 2026.02.18 | ₩19,110 | ₩19,938 | ₩18,936 | ₩19,217 | +0.56% | 49.1만 |
|---|
| 2026.02.17 | ₩19,230 | ₩19,898 | ₩18,883 | ₩18,936 | -1.53% | 37.2만 |
|---|
| 2026.02.13 | ₩18,602 | ₩19,831 | ₩18,602 | ₩18,990 | +2.08% | 38.8만 |
|---|
| 2026.02.12 | ₩18,549 | ₩18,883 | ₩17,947 | ₩18,696 | +0.79% | 47.4만 |
|---|
| 2026.02.11 | ₩17,252 | ₩18,963 | ₩17,145 | ₩18,575 | +7.67% | 69.6만 |
|---|
| 2026.02.10 | ₩16,344 | ₩17,640 | ₩15,702 | ₩16,945 | +3.68% | 149.2만 |
|---|
| 2026.02.09 | ₩12,575 | ₩12,923 | ₩12,482 | ₩12,695 | +0.96% | 9.6만 |
|---|
| 2026.02.06 | ₩12,174 | ₩12,695 | ₩11,974 | ₩12,588 | +3.40% | 11만 |
|---|
| 2026.02.05 | ₩12,014 | ₩12,174 | ₩11,613 | ₩12,027 | +0.11% | 12.3만 |
|---|
| 2026.02.04 | ₩12,415 | ₩12,495 | ₩11,747 | ₩12,014 | -3.23% | 24.8만 |
|---|
| 2026.02.03 | ₩12,562 | ₩12,655 | ₩12,041 | ₩12,401 | -1.28% | 19.6만 |
|---|
| 2026.02.02 | ₩11,934 | ₩12,829 | ₩11,934 | ₩12,575 | +5.38% | 25.7만 |
|---|
| 2026.01.30 | ₩12,241 | ₩12,495 | ₩11,519 | ₩12,041 | -1.64% | 29만 |
|---|
| 2026.01.29 | ₩12,201 | ₩12,482 | ₩11,760 | ₩12,375 | +1.42% | 11.8만 |
|---|
| 2026.01.28 | ₩12,201 | ₩12,294 | ₩11,867 | ₩12,201 | 0.00% | 12.4만 |
|---|
| 2026.01.27 | ₩12,027 | ₩12,201 | ₩11,867 | ₩12,188 | +1.33% | 9.4만 |
|---|
| 2026.01.26 | ₩12,241 | ₩12,428 | ₩11,974 | ₩11,987 | -2.07% | 9.3만 |
|---|
| 2026.01.23 | ₩12,321 | ₩12,842 | ₩12,188 | ₩12,228 | -0.76% | 17.9만 |
|---|
| 2026.01.22 | ₩12,107 | ₩12,749 | ₩12,107 | ₩12,321 | +1.77% | 11.1만 |
|---|
| 2026.01.21 | ₩11,894 | ₩12,201 | ₩11,894 | ₩12,014 | +1.01% | 8.7만 |
|---|
| 2026.01.20 | ₩11,439 | ₩12,027 | ₩11,439 | ₩11,773 | +2.92% | 8.4만 |
|---|
| 2026.01.16 | ₩11,760 | ₩12,134 | ₩11,559 | ₩11,680 | -0.68% | 13.4만 |
|---|
| 2026.01.15 | ₩11,386 | ₩12,014 | ₩11,346 | ₩11,733 | +3.05% | 9.2만 |
|---|
| 2026.01.14 | ₩11,065 | ₩11,372 | ₩10,931 | ₩11,332 | +2.42% | 12.1만 |
|---|
| 2026.01.13 | ₩11,105 | ₩11,199 | ₩10,891 | ₩11,038 | -0.60% | 17.8만 |
|---|
| 2026.01.12 | ₩10,931 | ₩11,092 | ₩10,784 | ₩11,052 | +1.10% | 7.4만 |
|---|
| 2026.01.09 | ₩11,132 | ₩11,386 | ₩10,891 | ₩10,971 | -1.44% | 15.5만 |
|---|
| 2026.01.08 | ₩10,798 | ₩11,132 | ₩10,798 | ₩11,105 | +2.85% | 14.9만 |
|---|
| 2026.01.07 | ₩10,931 | ₩10,998 | ₩10,691 | ₩10,865 | -0.61% | 11.7만 |
|---|
| 2026.01.06 | ₩11,025 | ₩11,225 | ₩10,824 | ₩10,945 | -0.73% | 12.7만 |
|---|
| 2026.01.05 | ₩10,918 | ₩11,453 | ₩10,891 | ₩11,132 | +1.96% | 14.1만 |
|---|
| 2026.01.02 | ₩10,918 | ₩11,065 | ₩10,731 | ₩10,811 | -0.98% | 14.9만 |
|---|
| 2025.12.31 | ₩10,691 | ₩10,931 | ₩10,677 | ₩10,918 | +2.13% | 12.5만 |
|---|
| 2025.12.30 | ₩10,784 | ₩11,105 | ₩10,651 | ₩10,691 | -0.87% | 17.3만 |
|---|
| 2025.12.29 | ₩10,758 | ₩10,931 | ₩10,677 | ₩10,758 | 0.00% | 23.1만 |
|---|
| 2025.12.26 | ₩10,865 | ₩10,931 | ₩10,718 | ₩10,744 | -1.11% | 6.4만 |
|---|
| 2025.12.24 | ₩11,065 | ₩11,065 | ₩10,718 | ₩10,824 | -2.17% | 6.1만 |
|---|
| 2025.12.23 | ₩10,597 | ₩10,918 | ₩10,557 | ₩10,798 | +1.89% | 18만 |
|---|
| 2025.12.22 | ₩10,865 | ₩11,132 | ₩10,477 | ₩10,597 | -2.46% | 29.7만 |
|---|
| 2025.12.19 | ₩10,758 | ₩11,145 | ₩10,611 | ₩10,865 | +0.99% | 31.5만 |
|---|
| 2025.12.18 | ₩11,252 | ₩11,533 | ₩10,691 | ₩10,771 | -4.28% | 20.8만 |
|---|
| 2025.12.17 | ₩11,693 | ₩11,733 | ₩11,118 | ₩11,212 | -4.11% | 40.5만 |
|---|
| 2025.12.16 | ₩11,613 | ₩11,960 | ₩11,600 | ₩11,613 | 0.00% | 9.1만 |
|---|
| 2025.12.15 | ₩11,800 | ₩11,934 | ₩11,559 | ₩11,760 | -0.34% | 11.5만 |
|---|
| 2025.12.12 | ₩11,800 | ₩11,880 | ₩11,426 | ₩11,626 | -1.47% | 7.7만 |
|---|
| 2025.12.11 | ₩11,586 | ₩11,934 | ₩11,332 | ₩11,773 | +1.61% | 12.1만 |
|---|
| 2025.12.10 | ₩11,212 | ₩11,960 | ₩11,025 | ₩11,733 | +4.65% | 12.6만 |
|---|
| 2025.12.09 | ₩11,386 | ₩11,894 | ₩11,386 | ₩11,533 | +1.29% | 15.8만 |
|---|
| 2025.12.08 | ₩11,279 | ₩11,479 | ₩11,199 | ₩11,399 | +1.07% | 24.9만 |
|---|
| 2025.12.05 | ₩11,853 | ₩12,081 | ₩11,346 | ₩11,506 | -2.93% | 20.6만 |
|---|
| 2025.12.04 | ₩11,987 | ₩12,254 | ₩11,720 | ₩11,787 | -1.67% | 17.6만 |
|---|
| 2025.12.03 | ₩11,065 | ₩11,934 | ₩10,744 | ₩11,880 | +7.37% | 30.8만 |
|---|
| 2025.12.02 | ₩11,479 | ₩11,573 | ₩10,838 | ₩11,065 | -3.61% | 41.7만 |
|---|
| 2025.12.01 | ₩11,720 | ₩11,987 | ₩11,252 | ₩11,412 | -2.62% | 21.8만 |
|---|
| 2025.11.28 | ₩11,920 | ₩12,107 | ₩11,813 | ₩11,960 | +0.34% | 4.7만 |
|---|
| 2025.11.26 | ₩11,720 | ₩12,027 | ₩11,720 | ₩11,827 | +0.91% | 7.7만 |
|---|
| 2025.11.25 | ₩11,466 | ₩11,934 | ₩11,185 | ₩11,853 | +3.38% | 14.1만 |
|---|
| 2025.11.24 | ₩11,626 | ₩11,747 | ₩11,386 | ₩11,559 | -0.57% | 10.7만 |
|---|
| 2025.11.21 | ₩11,626 | ₩11,773 | ₩11,252 | ₩11,640 | +0.11% | 17.2만 |
|---|
| 2025.11.20 | ₩12,401 | ₩12,816 | ₩11,533 | ₩11,613 | -6.36% | 19.2만 |
|---|
| 2025.11.19 | ₩12,629 | ₩13,176 | ₩11,907 | ₩12,228 | -3.17% | 19.4만 |
|---|
| 2025.11.18 | ₩12,882 | ₩13,003 | ₩12,508 | ₩12,629 | -1.97% | 23.7만 |
|---|
| 2025.11.17 | ₩13,444 | ₩13,698 | ₩12,896 | ₩13,110 | -2.49% | 20.6만 |
|---|
| 2025.11.14 | ₩13,457 | ₩13,698 | ₩13,323 | ₩13,510 | +0.40% | 7.4만 |
|---|
| 2025.11.13 | ₩14,580 | ₩14,740 | ₩13,484 | ₩13,617 | -6.60% | 22.4만 |
|---|
| 2025.11.12 | ₩14,606 | ₩14,820 | ₩14,379 | ₩14,526 | -0.55% | 12.3만 |
|---|
| 2025.11.11 | ₩14,580 | ₩14,874 | ₩14,379 | ₩14,580 | 0.00% | 8.4만 |
|---|
| 2025.11.10 | ₩14,499 | ₩14,633 | ₩14,245 | ₩14,580 | +0.55% | 7.8만 |
|---|
| 2025.11.07 | ₩14,045 | ₩14,513 | ₩13,751 | ₩14,486 | +3.14% | 12.8만 |
|---|
| 2025.11.06 | ₩14,446 | ₩14,633 | ₩13,992 | ₩14,205 | -1.67% | 8.5만 |
|---|
| 2025.11.05 | ₩14,392 | ₩14,767 | ₩14,152 | ₩14,446 | +0.37% | 10.1만 |
|---|
| 2025.11.04 | ₩14,660 | ₩15,368 | ₩14,165 | ₩14,392 | -1.82% | 20.3만 |
|---|
| 2025.11.03 | ₩14,940 | ₩15,154 | ₩14,152 | ₩15,047 | +0.72% | 13.3만 |
|---|
| 2025.10.31 | ₩14,793 | ₩15,127 | ₩14,606 | ₩14,646 | -0.99% | 10.4만 |
|---|
| 2025.10.30 | ₩15,168 | ₩15,675 | ₩14,900 | ₩14,954 | -1.41% | 13.2만 |
|---|
| 2025.10.29 | ₩14,286 | ₩16,223 | ₩14,112 | ₩15,395 | +7.76% | 34.1만 |
|---|
| 2025.10.28 | ₩14,767 | ₩14,767 | ₩14,192 | ₩14,286 | -3.26% | 8.6만 |
|---|
| 2025.10.27 | ₩14,740 | ₩15,141 | ₩14,633 | ₩14,767 | +0.18% | 11.2만 |
|---|
| 2025.10.24 | ₩14,767 | ₩14,954 | ₩14,379 | ₩14,553 | -1.45% | 7.2만 |
|---|
| 2025.10.23 | ₩13,925 | ₩14,780 | ₩13,885 | ₩14,620 | +4.99% | 16.4만 |
|---|
| 2025.10.22 | ₩13,510 | ₩13,885 | ₩13,430 | ₩13,791 | +2.08% | 9.6만 |
|---|
| 2025.10.21 | ₩13,804 | ₩13,804 | ₩13,364 | ₩13,524 | -2.03% | 7.3만 |
|---|
| 2025.10.20 | ₩13,497 | ₩13,898 | ₩13,283 | ₩13,791 | +2.18% | 14.6만 |
|---|
| 2025.10.17 | ₩13,364 | ₩13,577 | ₩13,190 | ₩13,510 | +1.10% | 7.7만 |
|---|
| 2025.10.16 | ₩13,911 | ₩13,911 | ₩13,270 | ₩13,577 | -2.40% | 12.3만 |
|---|
| 2025.10.15 | ₩13,470 | ₩14,098 | ₩13,323 | ₩13,925 | +3.37% | 21.9만 |
|---|
| 2025.10.14 | ₩13,043 | ₩13,497 | ₩13,003 | ₩13,337 | +2.25% | 10.4만 |
|---|
| 2025.10.13 | ₩13,337 | ₩13,791 | ₩13,203 | ₩13,297 | -0.30% | 12.4만 |
|---|
| 2025.10.10 | ₩14,139 | ₩14,419 | ₩13,029 | ₩13,056 | -7.66% | 17.9만 |
|---|