시장 데이터를 불러오는 중
전체 종목
에스페이 MFG & 일렉트로닉스 과거 주가
Espey Mfg. & Electronics Corp. Common Stock · ESP · NYSE American
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Espey Mfg. & Electronics Corp. Common Stock · ESP · NYSE American
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,266 | ₩81,714 | ₩80,038 | ₩80,387 | +0.15% | 1.9만 |
| 2026.10.08 | ₩81,781 | ₩82,506 | ₩79,877 | ₩79,918 | -2.28% | 2.4만 |
| 2026.10.07 | ₩83,163 | ₩83,632 | ₩81,419 | ₩81,540 | -1.95% | 3만 |
| 2026.10.06 | ₩83,189 | ₩86,783 | ₩82,680 | ₩83,538 | +0.42% | 8만 |
| 2026.10.05 | ₩84,664 | ₩85,254 | ₩82,331 | ₩83,015 | -1.95% | 4.5만 |
| 2026.10.02 | ₩84,356 | ₩85,375 | ₩82,720 | ₩84,785 | +0.51% | 5.2만 |
| 2026.10.01 | ₩83,136 | ₩85,268 | ₩81,835 | ₩83,484 | +0.42% | 7.1만 |
| 2026.09.30 | ₩86,770 | ₩86,783 | ₩82,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,412 |
| -5.02% |
| 2.7만 |
| 2026.09.29 | ₩88,540 | ₩89,706 | ₩86,314 | ₩86,676 | -2.11% | 3.4만 |
|---|
| 2026.09.28 | ₩88,003 | ₩89,143 | ₩87,159 | ₩87,856 | -0.17% | 3.4만 |
|---|
| 2026.09.25 | ₩86,528 | ₩89,586 | ₩85,777 | ₩88,003 | +1.70% | 5.8만 |
|---|
| 2026.09.24 | ₩83,779 | ₩88,633 | ₩82,546 | ₩84,812 | +1.23% | 8.3만 |
|---|
| 2026.09.23 | ₩87,159 | ₩87,159 | ₩79,690 | ₩84,262 | -3.32% | 8.7만 |
|---|
| 2026.09.22 | ₩86,220 | ₩88,473 | ₩85,429 | ₩86,220 | 0.00% | 3만 |
|---|
| 2026.09.21 | ₩86,354 | ₩88,419 | ₩85,228 | ₩85,402 | -1.10% | 2.1만 |
|---|
| 2026.09.18 | ₩85,107 | ₩88,459 | ₩83,820 | ₩86,756 | +1.94% | 9만 |
|---|
| 2026.09.17 | ₩85,643 | ₩87,293 | ₩84,745 | ₩87,293 | +1.93% | 2.2만 |
|---|
| 2026.09.16 | ₩85,818 | ₩87,078 | ₩84,195 | ₩84,718 | -1.28% | 3.6만 |
|---|
| 2026.09.15 | ₩85,911 | ₩86,488 | ₩84,825 | ₩85,576 | -0.39% | 1.9만 |
|---|
| 2026.09.14 | ₩84,557 | ₩86,689 | ₩84,557 | ₩85,308 | +0.89% | 2.3만 |
|---|
| 2026.09.11 | ₩85,482 | ₩87,105 | ₩84,959 | ₩85,402 | -0.09% | 1.4만 |
|---|
| 2026.09.10 | ₩83,927 | ₩85,777 | ₩83,766 | ₩84,477 | +0.66% | 2.2만 |
|---|
| 2026.09.09 | ₩84,477 | ₩85,094 | ₩83,283 | ₩83,283 | -1.41% | 3.8만 |
|---|
| 2026.09.08 | ₩85,321 | ₩86,274 | ₩84,597 | ₩84,597 | -0.85% | 1.3만 |
|---|
| 2026.09.04 | ₩83,860 | ₩85,496 | ₩83,860 | ₩84,946 | +1.30% | 2.2만 |
|---|
| 2026.09.03 | ₩83,739 | ₩84,195 | ₩82,894 | ₩83,887 | +0.18% | 1.6만 |
|---|
| 2026.09.02 | ₩83,431 | ₩84,074 | ₩83,136 | ₩83,136 | -0.35% | 2.5만 |
|---|
| 2026.09.01 | ₩83,806 | ₩84,141 | ₩82,827 | ₩83,431 | -0.45% | 2.6만 |
|---|
| 2026.08.31 | ₩83,417 | ₩84,276 | ₩82,760 | ₩83,954 | +0.64% | 3.8만 |
|---|
| 2026.08.28 | ₩85,161 | ₩86,488 | ₩83,391 | ₩83,391 | -2.08% | 1.9만 |
|---|
| 2026.08.27 | ₩84,718 | ₩86,233 | ₩84,718 | ₩84,892 | +0.21% | 1.2만 |
|---|
| 2026.08.26 | ₩82,666 | ₩85,013 | ₩82,666 | ₩84,396 | +2.09% | 2.5만 |
|---|
| 2026.08.25 | ₩85,107 | ₩85,979 | ₩83,256 | ₩83,256 | -2.17% | 2.6만 |
|---|
| 2026.08.24 | ₩86,501 | ₩86,729 | ₩83,927 | ₩84,584 | -2.22% | 3.1만 |
|---|
| 2026.08.21 | ₩83,994 | ₩87,185 | ₩83,994 | ₩86,864 | +3.42% | 2.1만 |
|---|
| 2026.08.20 | ₩86,488 | ₩87,695 | ₩82,465 | ₩83,551 | -3.40% | 3.5만 |
|---|
| 2026.08.19 | ₩87,695 | ₩87,695 | ₩86,488 | ₩86,622 | -1.22% | 2.2만 |
|---|
| 2026.08.18 | ₩87,762 | ₩88,097 | ₩85,831 | ₩87,091 | -0.76% | 2.5만 |
|---|
| 2026.08.17 | ₩86,823 | ₩88,231 | ₩85,952 | ₩86,126 | -0.80% | 2.5만 |
|---|
| 2026.08.14 | ₩86,823 | ₩89,304 | ₩85,885 | ₩85,938 | -1.02% | 2.8만 |
|---|
| 2026.08.13 | ₩87,159 | ₩88,312 | ₩85,844 | ₩86,434 | -0.83% | 3만 |
|---|
| 2026.08.12 | ₩86,716 | ₩88,499 | ₩86,220 | ₩87,145 | +0.49% | 3.6만 |
|---|
| 2026.08.11 | ₩83,203 | ₩86,528 | ₩82,117 | ₩85,536 | +2.80% | 2.8만 |
|---|
| 2026.08.10 | ₩84,302 | ₩84,946 | ₩82,666 | ₩83,029 | -1.51% | 4.6만 |
|---|
| 2026.08.07 | ₩84,155 | ₩85,214 | ₩82,774 | ₩83,860 | -0.35% | 2.7만 |
|---|
| 2026.08.06 | ₩83,779 | ₩84,155 | ₩82,090 | ₩83,350 | -0.51% | 2.5만 |
|---|
| 2026.08.05 | ₩81,835 | ₩84,155 | ₩80,575 | ₩82,304 | +0.57% | 4.1만 |
|---|
| 2026.08.04 | ₩81,124 | ₩84,235 | ₩81,124 | ₩81,983 | +1.06% | 4.1만 |
|---|
| 2026.08.03 | ₩79,194 | ₩83,511 | ₩79,194 | ₩81,004 | +2.29% | 5.1만 |
|---|
| 2026.07.31 | ₩79,328 | ₩80,722 | ₩78,979 | ₩79,341 | +0.02% | 3.7만 |
|---|
| 2026.07.30 | ₩76,579 | ₩79,019 | ₩76,579 | ₩78,309 | +2.26% | 3만 |
|---|
| 2026.07.29 | ₩78,027 | ₩79,515 | ₩75,211 | ₩76,163 | -2.39% | 5.4만 |
|---|
| 2026.07.28 | ₩77,276 | ₩78,671 | ₩76,029 | ₩77,960 | +0.88% | 4.4만 |
|---|
| 2026.07.27 | ₩77,772 | ₩78,469 | ₩76,096 | ₩77,920 | +0.19% | 5만 |
|---|
| 2026.07.24 | ₩80,575 | ₩80,575 | ₩76,686 | ₩76,874 | -4.59% | 2.7만 |
|---|
| 2026.07.23 | ₩80,052 | ₩81,674 | ₩76,163 | ₩77,209 | -3.55% | 5.4만 |
|---|
| 2026.07.22 | ₩78,939 | ₩79,931 | ₩77,625 | ₩79,690 | +0.95% | 4.4만 |
|---|
| 2026.07.21 | ₩75,493 | ₩80,374 | ₩75,493 | ₩78,751 | +4.32% | 17.3만 |
|---|
| 2026.07.20 | ₩77,906 | ₩79,234 | ₩75,573 | ₩75,855 | -2.63% | 7.1만 |
|---|
| 2026.07.17 | ₩76,029 | ₩79,784 | ₩74,822 | ₩76,860 | +1.09% | 4.4만 |
|---|
| 2026.07.16 | ₩77,048 | ₩78,845 | ₩75,761 | ₩76,431 | -0.80% | 5.1만 |
|---|
| 2026.07.15 | ₩77,947 | ₩80,320 | ₩75,761 | ₩75,761 | -2.80% | 21.8만 |
|---|
| 2026.07.14 | ₩75,922 | ₩79,341 | ₩75,493 | ₩78,014 | +2.76% | 20.2만 |
|---|
| 2026.07.13 | ₩79,649 | ₩79,649 | ₩74,152 | ₩74,782 | -6.11% | 8.6만 |
|---|
| 2026.07.10 | ₩82,398 | ₩82,398 | ₩79,649 | ₩80,347 | -2.49% | 2.7만 |
|---|
| 2026.07.09 | ₩80,923 | ₩83,793 | ₩80,226 | ₩82,465 | +1.91% | 7.4만 |
|---|
| 2026.07.08 | ₩80,736 | ₩82,090 | ₩79,596 | ₩79,596 | -1.41% | 3.1만 |
|---|
| 2026.07.07 | ₩87,453 | ₩88,164 | ₩80,494 | ₩81,165 | -7.19% | 5.7만 |
|---|
| 2026.07.06 | ₩87,212 | ₩91,034 | ₩86,770 | ₩87,306 | +0.11% | 5.8만 |
|---|
| 2026.07.02 | ₩89,089 | ₩89,438 | ₩86,005 | ₩87,118 | -2.21% | 2.5만 |
|---|
| 2026.07.01 | ₩85,818 | ₩89,545 | ₩85,818 | ₩87,829 | +2.34% | 3.2만 |
|---|
| 2026.06.30 | ₩87,373 | ₩91,208 | ₩85,482 | ₩90,310 | +3.36% | 2.9만 |
|---|
| 2026.06.29 | ₩90,176 | ₩90,176 | ₩84,866 | ₩89,143 | -1.14% | 4.7만 |
|---|
| 2026.06.26 | ₩87,963 | ₩90,497 | ₩84,584 | ₩90,001 | +2.32% | 31.9만 |
|---|
| 2026.06.25 | ₩86,005 | ₩90,672 | ₩86,005 | ₩88,580 | +2.99% | 3.1만 |
|---|
| 2026.06.24 | ₩87,400 | ₩88,499 | ₩84,007 | ₩85,563 | -2.10% | 2.6만 |
|---|
| 2026.06.23 | ₩88,285 | ₩90,524 | ₩87,561 | ₩88,499 | +0.24% | 2.7만 |
|---|
| 2026.06.22 | ₩81,983 | ₩93,823 | ₩81,983 | ₩89,974 | +9.75% | 11.2만 |
|---|
| 2026.06.18 | ₩80,789 | ₩83,619 | ₩79,864 | ₩81,755 | +1.20% | 2.2만 |
|---|
| 2026.06.17 | ₩79,837 | ₩81,151 | ₩79,636 | ₩79,636 | -0.25% | 1.3만 |
|---|
| 2026.06.16 | ₩80,293 | ₩83,444 | ₩78,242 | ₩81,151 | +1.07% | 4.5만 |
|---|
| 2026.06.15 | ₩79,770 | ₩81,701 | ₩79,770 | ₩80,119 | +0.44% | 1.5만 |
|---|
| 2026.06.12 | ₩79,998 | ₩82,291 | ₩79,462 | ₩79,462 | -0.67% | 1.6만 |
|---|
| 2026.06.11 | ₩77,786 | ₩81,594 | ₩77,786 | ₩80,843 | +3.93% | 2.7만 |
|---|
| 2026.06.10 | ₩77,102 | ₩78,201 | ₩75,466 | ₩77,678 | +0.75% | 1.9만 |
|---|
| 2026.06.09 | ₩75,922 | ₩78,134 | ₩75,318 | ₩75,332 | -0.78% | 2.7만 |
|---|
| 2026.06.08 | ₩74,728 | ₩76,632 | ₩73,750 | ₩74,567 | -0.22% | 2.1만 |
|---|
| 2026.06.05 | ₩75,439 | ₩76,860 | ₩72,476 | ₩74,125 | -1.74% | 3.2만 |
|---|
| 2026.06.04 | ₩74,420 | ₩77,115 | ₩73,709 | ₩74,621 | +0.27% | 2.7만 |
|---|
| 2026.06.03 | ₩77,450 | ₩78,282 | ₩74,608 | ₩74,755 | -3.48% | 1.9만 |
|---|
| 2026.06.02 | ₩77,035 | ₩79,851 | ₩77,035 | ₩77,571 | +0.70% | 1.4만 |
|---|
| 2026.06.01 | ₩77,115 | ₩79,100 | ₩76,445 | ₩77,249 | +0.17% | 2.9만 |
|---|
| 2026.05.29 | ₩79,287 | ₩79,287 | ₩76,954 | ₩77,705 | -2.00% | 1.8만 |
|---|
| 2026.05.28 | ₩78,858 | ₩80,856 | ₩78,027 | ₩79,971 | +1.41% | 3.2만 |
|---|
| 2026.05.27 | ₩79,100 | ₩81,245 | ₩76,445 | ₩79,676 | +0.73% | 3만 |
|---|
| 2026.05.26 | ₩78,349 | ₩81,956 | ₩76,431 | ₩78,174 | -0.22% | 5.1만 |
|---|
| 2026.05.22 | ₩77,263 | ₩78,858 | ₩76,163 | ₩77,236 | -0.03% | 3.4만 |
|---|
| 2026.05.21 | ₩74,755 | ₩77,450 | ₩73,750 | ₩77,222 | +3.30% | 3.9만 |
|---|
| 2026.05.20 | ₩79,127 | ₩80,749 | ₩74,272 | ₩75,587 | -4.47% | 7.9만 |
|---|
| 2026.05.19 | ₩80,441 | ₩82,707 | ₩77,772 | ₩80,829 | +0.48% | 7.6만 |
|---|
| 2026.05.18 | ₩90,310 | ₩90,457 | ₩78,966 | ₩80,709 | -10.63% | 13.1만 |
|---|
| 2026.05.15 | ₩94,533 | ₩94,533 | ₩87,655 | ₩90,108 | -4.68% | 3.8만 |
|---|
| 2026.05.14 | ₩94,051 | ₩96,947 | ₩91,825 | ₩94,533 | +0.51% | 16.5만 |
|---|
| 2026.05.13 | ₩97,886 | ₩100,259 | ₩94,319 | ₩94,319 | -3.64% | 5.8만 |
|---|
| 2026.05.12 | ₩92,536 | ₩96,840 | ₩90,538 | ₩96,840 | +4.65% | 4.3만 |
|---|
| 2026.05.11 | ₩96,196 | ₩97,591 | ₩93,206 | ₩94,976 | -1.27% | 3.2만 |
|---|
| 2026.05.08 | ₩93,863 | ₩96,505 | ₩90,779 | ₩95,378 | +1.61% | 4.8만 |
|---|
| 2026.05.07 | ₩94,533 | ₩95,512 | ₩90,122 | ₩94,185 | -0.37% | 2.1만 |
|---|
| 2026.05.06 | ₩94,051 | ₩96,277 | ₩92,536 | ₩94,681 | +0.67% | 3.6만 |
|---|
| 2026.05.05 | ₩93,863 | ₩96,357 | ₩93,126 | ₩94,051 | +0.20% | 1.6만 |
|---|
| 2026.05.04 | ₩94,198 | ₩96,330 | ₩92,227 | ₩92,227 | -2.09% | 2.9만 |
|---|
| 2026.05.01 | ₩95,204 | ₩95,539 | ₩92,911 | ₩95,204 | 0.00% | 1.8만 |
|---|
| 2026.04.30 | ₩91,087 | ₩96,344 | ₩91,061 | ₩95,056 | +4.36% | 3만 |
|---|
| 2026.04.29 | ₩93,193 | ₩93,193 | ₩89,304 | ₩89,304 | -4.17% | 1.9만 |
|---|
| 2026.04.28 | ₩95,740 | ₩96,129 | ₩89,974 | ₩93,407 | -2.44% | 2.6만 |
|---|
| 2026.04.27 | ₩93,246 | ₩96,049 | ₩92,924 | ₩94,936 | +1.81% | 2.1만 |
|---|
| 2026.04.24 | ₩95,459 | ₩96,545 | ₩91,999 | ₩91,999 | -3.62% | 1.9만 |
|---|
| 2026.04.23 | ₩97,162 | ₩97,886 | ₩93,863 | ₩95,982 | -1.21% | 2.4만 |
|---|
| 2026.04.22 | ₩94,252 | ₩96,665 | ₩92,522 | ₩95,740 | +1.58% | 2.8만 |
|---|
| 2026.04.21 | ₩93,863 | ₩95,190 | ₩92,267 | ₩93,742 | -0.13% | 1.6만 |
|---|
| 2026.04.20 | ₩91,852 | ₩98,556 | ₩90,511 | ₩91,865 | +0.01% | 3.2만 |
|---|
| 2026.04.17 | ₩93,823 | ₩94,842 | ₩91,396 | ₩91,878 | -2.07% | 2.8만 |
|---|
| 2026.04.16 | ₩90,162 | ₩91,195 | ₩87,909 | ₩90,176 | +0.01% | 4.1만 |
|---|
| 2026.04.15 | ₩83,002 | ₩90,484 | ₩83,002 | ₩86,890 | +4.68% | 4.6만 |
|---|
| 2026.04.14 | ₩82,345 | ₩83,002 | ₩81,124 | ₩82,532 | +0.23% | 1.6만 |
|---|
| 2026.04.13 | ₩78,751 | ₩81,393 | ₩78,671 | ₩81,111 | +3.00% | 1.3만 |
|---|
| 2026.04.10 | ₩79,770 | ₩82,734 | ₩79,113 | ₩79,797 | +0.03% | 1.5만 |
|---|
| 2026.04.09 | ₩76,847 | ₩79,784 | ₩76,123 | ₩79,784 | +3.82% | 1.1만 |
|---|
| 2026.04.08 | ₩77,263 | ₩79,582 | ₩76,713 | ₩77,544 | +0.36% | 1.9만 |
|---|
| 2026.04.07 | ₩77,088 | ₩77,115 | ₩74,567 | ₩75,895 | -1.55% | 1.7만 |
|---|
| 2026.04.06 | ₩75,412 | ₩76,901 | ₩75,090 | ₩75,680 | +0.36% | 1.1만 |
|---|
| 2026.04.02 | ₩75,359 | ₩76,458 | ₩73,750 | ₩76,109 | +1.00% | 1만 |
|---|
| 2026.04.01 | ₩73,092 | ₩76,592 | ₩73,092 | ₩76,458 | +4.60% | 8.8천 |
|---|
| 2026.03.31 | ₩73,776 | ₩75,761 | ₩73,414 | ₩74,313 | +0.73% | 1.9만 |
|---|
| 2026.03.30 | ₩75,493 | ₩75,721 | ₩73,039 | ₩73,615 | -2.49% | 1.8만 |
|---|
| 2026.03.27 | ₩75,627 | ₩76,431 | ₩74,125 | ₩75,385 | -0.32% | 9.7천 |
|---|
| 2026.03.26 | ₩76,431 | ₩77,035 | ₩72,342 | ₩74,795 | -2.14% | 2.4만 |
|---|
| 2026.03.25 | ₩75,761 | ₩76,445 | ₩74,608 | ₩76,431 | +0.88% | 7.9천 |
|---|
| 2026.03.24 | ₩72,395 | ₩74,420 | ₩71,403 | ₩74,420 | +2.80% | 1.8만 |
|---|
| 2026.03.23 | ₩73,750 | ₩74,031 | ₩70,397 | ₩73,428 | -0.44% | 2만 |
|---|
| 2026.03.20 | ₩75,734 | ₩75,734 | ₩69,995 | ₩71,752 | -5.26% | 1.8만 |
|---|
| 2026.03.19 | ₩75,157 | ₩75,399 | ₩73,146 | ₩75,399 | +0.32% | 8.2천 |
|---|
| 2026.03.18 | ₩75,224 | ₩77,222 | ₩74,112 | ₩74,755 | -0.62% | 1.2만 |
|---|
| 2026.03.17 | ₩74,353 | ₩76,150 | ₩73,884 | ₩74,795 | +0.60% | 8.9천 |
|---|
| 2026.03.16 | ₩76,431 | ₩77,745 | ₩73,548 | ₩74,407 | -2.65% | 2.7만 |
|---|
| 2026.03.13 | ₩74,889 | ₩77,772 | ₩74,152 | ₩77,772 | +3.85% | 2.5만 |
|---|
| 2026.03.12 | ₩74,675 | ₩76,994 | ₩72,717 | ₩72,878 | -2.41% | 2만 |
|---|
| 2026.03.11 | ₩76,579 | ₩78,469 | ₩75,412 | ₩75,506 | -1.40% | 9.1천 |
|---|
| 2026.03.10 | ₩75,761 | ₩78,711 | ₩75,452 | ₩78,402 | +3.49% | 2.5만 |
|---|
| 2026.03.09 | ₩73,253 | ₩74,956 | ₩71,470 | ₩73,951 | +0.95% | 1.6만 |
|---|
| 2026.03.06 | ₩72,087 | ₩77,222 | ₩71,671 | ₩76,163 | +5.65% | 2.8만 |
|---|
| 2026.03.05 | ₩76,525 | ₩78,443 | ₩71,872 | ₩72,422 | -5.36% | 2.8만 |
|---|
| 2026.03.04 | ₩77,544 | ₩79,033 | ₩76,498 | ₩76,498 | -1.35% | 6.4천 |
|---|
| 2026.03.03 | ₩80,186 | ₩81,191 | ₩77,102 | ₩79,059 | -1.40% | 1.5만 |
|---|
| 2026.03.02 | ₩77,343 | ₩81,795 | ₩77,343 | ₩80,454 | +4.02% | 2.3만 |
|---|
| 2026.02.27 | ₩79,261 | ₩79,301 | ₩77,571 | ₩77,678 | -2.00% | 1.1만 |
|---|
| 2026.02.26 | ₩79,837 | ₩80,387 | ₩77,504 | ₩79,596 | -0.30% | 9.8천 |
|---|
| 2026.02.25 | ₩79,113 | ₩79,381 | ₩76,431 | ₩78,443 | -0.85% | 1.7만 |
|---|
| 2026.02.24 | ₩76,163 | ₩79,113 | ₩75,895 | ₩77,772 | +2.11% | 7.8천 |
|---|
| 2026.02.23 | ₩77,464 | ₩77,772 | ₩75,493 | ₩77,155 | -0.40% | 1.3만 |
|---|
| 2026.02.20 | ₩79,287 | ₩81,138 | ₩75,533 | ₩77,839 | -1.83% | 2.2만 |
|---|
| 2026.02.19 | ₩77,115 | ₩81,446 | ₩77,115 | ₩78,416 | +1.69% | 3.9만 |
|---|
| 2026.02.18 | ₩77,571 | ₩81,580 | ₩75,895 | ₩76,230 | -1.73% | 5.6만 |
|---|
| 2026.02.17 | ₩70,277 | ₩79,341 | ₩69,606 | ₩78,483 | +11.68% | 4.5만 |
|---|
| 2026.02.13 | ₩66,401 | ₩70,277 | ₩65,436 | ₩70,277 | +5.84% | 3.6만 |
|---|
| 2026.02.12 | ₩75,855 | ₩75,855 | ₩66,535 | ₩67,715 | -10.73% | 3.2만 |
|---|
| 2026.02.11 | ₩78,966 | ₩81,312 | ₩69,003 | ₩75,882 | -3.91% | 5.7만 |
|---|
| 2026.02.10 | ₩81,795 | ₩83,337 | ₩80,628 | ₩83,136 | +1.64% | 3.6만 |
|---|
| 2026.02.09 | ₩75,868 | ₩81,527 | ₩75,828 | ₩80,642 | +6.29% | 5만 |
|---|
| 2026.02.06 | ₩76,793 | ₩77,786 | ₩74,916 | ₩76,257 | -0.70% | 1.9만 |
|---|
| 2026.02.05 | ₩76,016 | ₩80,012 | ₩74,688 | ₩76,632 | +0.81% | 2.6만 |
|---|
| 2026.02.04 | ₩75,359 | ₩76,673 | ₩73,750 | ₩76,431 | +1.42% | 2.6만 |
|---|
| 2026.02.03 | ₩72,623 | ₩78,148 | ₩71,081 | ₩78,148 | +7.61% | 2.1만 |
|---|
| 2026.02.02 | ₩69,727 | ₩73,079 | ₩69,579 | ₩72,047 | +3.33% | 9.7천 |
|---|
| 2026.01.30 | ₩72,395 | ₩73,951 | ₩70,572 | ₩70,893 | -2.07% | 1.2만 |
|---|
| 2026.01.29 | ₩71,845 | ₩73,951 | ₩69,915 | ₩73,951 | +2.93% | 9.7천 |
|---|
| 2026.01.28 | ₩72,140 | ₩73,750 | ₩70,545 | ₩72,409 | +0.37% | 1.2만 |
|---|
| 2026.01.27 | ₩69,539 | ₩71,778 | ₩69,539 | ₩70,987 | +2.08% | 9.6천 |
|---|
| 2026.01.26 | ₩73,750 | ₩73,750 | ₩69,821 | ₩71,202 | -3.45% | 1.3만 |
|---|
| 2026.01.23 | ₩73,374 | ₩74,058 | ₩72,315 | ₩73,213 | -0.22% | 1.2만 |
|---|
| 2026.01.22 | ₩72,073 | ₩75,224 | ₩70,411 | ₩72,275 | +0.28% | 2.9만 |
|---|
| 2026.01.21 | ₩70,263 | ₩71,980 | ₩69,231 | ₩71,939 | +2.39% | 1.5만 |
|---|
| 2026.01.20 | ₩71,322 | ₩71,322 | ₩68,265 | ₩69,834 | -2.09% | 2.9만 |
|---|
| 2026.01.16 | ₩70,491 | ₩72,744 | ₩69,646 | ₩72,006 | +2.15% | 2.1만 |
|---|
| 2026.01.15 | ₩65,423 | ₩69,633 | ₩65,423 | ₩69,633 | +6.44% | 1.7만 |
|---|
| 2026.01.14 | ₩64,497 | ₩65,892 | ₩64,430 | ₩65,181 | +1.06% | 9.5천 |
|---|
| 2026.01.13 | ₩64,792 | ₩65,637 | ₩63,237 | ₩64,417 | -0.58% | 1.5만 |
|---|
| 2026.01.12 | ₩64,283 | ₩65,154 | ₩63,505 | ₩63,880 | -0.63% | 3.8만 |
|---|
| 2026.01.09 | ₩60,930 | ₩64,028 | ₩60,930 | ₩63,451 | +4.14% | 2.3만 |
|---|
| 2026.01.08 | ₩62,593 | ₩63,961 | ₩60,837 | ₩61,279 | -2.10% | 6만 |
|---|
| 2026.01.07 | ₩63,706 | ₩63,706 | ₩61,011 | ₩62,687 | -1.60% | 1.5만 |
|---|
| 2026.01.06 | ₩63,063 | ₩63,532 | ₩59,268 | ₩60,059 | -4.76% | 2.2만 |
|---|
| 2026.01.05 | ₩63,693 | ₩64,363 | ₩62,942 | ₩62,942 | -1.18% | 2.3만 |
|---|
| 2026.01.02 | ₩63,197 | ₩63,706 | ₩62,540 | ₩62,875 | -0.51% | 1.5만 |
|---|
| 2025.12.31 | ₩63,679 | ₩64,055 | ₩62,043 | ₩63,197 | -0.76% | 4.2천 |
|---|
| 2025.12.30 | ₩62,633 | ₩63,532 | ₩62,124 | ₩62,955 | +0.51% | 1.1만 |
|---|
| 2025.12.29 | ₩60,448 | ₩62,003 | ₩60,314 | ₩61,829 | +2.28% | 1.3만 |
|---|
| 2025.12.26 | ₩61,708 | ₩63,277 | ₩60,434 | ₩60,810 | -1.46% | 1.5만 |
|---|
| 2025.12.24 | ₩61,561 | ₩61,950 | ₩60,877 | ₩61,950 | +0.63% | 4.6천 |
|---|
| 2025.12.23 | ₩60,770 | ₩61,333 | ₩60,609 | ₩60,877 | +0.18% | 6.2천 |
|---|
| 2025.12.22 | ₩60,381 | ₩62,285 | ₩59,362 | ₩60,770 | +0.64% | 2만 |
|---|
| 2025.12.19 | ₩58,745 | ₩59,013 | ₩56,827 | ₩57,645 | -1.87% | 2.2만 |
|---|
| 2025.12.18 | ₩58,892 | ₩59,442 | ₩56,988 | ₩59,093 | +0.34% | 1.1만 |
|---|
| 2025.12.17 | ₩57,712 | ₩58,450 | ₩56,371 | ₩57,659 | -0.09% | 1.6만 |
|---|
| 2025.12.16 | ₩59,670 | ₩60,019 | ₩57,605 | ₩57,605 | -3.46% | 1만 |
|---|
| 2025.12.15 | ₩60,099 | ₩60,341 | ₩59,402 | ₩59,777 | -0.54% | 1.4만 |
|---|
| 2025.12.12 | ₩59,187 | ₩59,616 | ₩57,753 | ₩58,262 | -1.56% | 1.3만 |
|---|
| 2025.12.11 | ₩57,659 | ₩59,000 | ₩56,988 | ₩59,000 | +2.33% | 2.2만 |
|---|
| 2025.12.10 | ₩56,988 | ₩59,402 | ₩56,613 | ₩57,645 | +1.15% | 5.1만 |
|---|
| 2025.12.09 | ₩55,379 | ₩58,276 | ₩55,379 | ₩56,278 | +1.62% | 1.8만 |
|---|
| 2025.12.08 | ₩57,243 | ₩58,061 | ₩55,513 | ₩55,513 | -3.02% | 9.7천 |
|---|
| 2025.12.05 | ₩56,599 | ₩57,994 | ₩55,446 | ₩57,028 | +0.76% | 6.1천 |
|---|
| 2025.12.04 | ₩54,521 | ₩57,458 | ₩54,521 | ₩55,983 | +2.68% | 1.8만 |
|---|
| 2025.12.03 | ₩52,496 | ₩55,567 | ₩51,960 | ₩53,770 | +2.43% | 1.6만 |
|---|
| 2025.12.02 | ₩52,067 | ₩54,709 | ₩51,960 | ₩52,496 | +0.82% | 2.9만 |
|---|
| 2025.12.01 | ₩51,625 | ₩52,510 | ₩51,625 | ₩51,987 | +0.70% | 7.6천 |
|---|
| 2025.11.28 | ₩52,684 | ₩53,421 | ₩51,598 | ₩52,402 | -0.53% | 8.2천 |
|---|
| 2025.11.26 | ₩51,745 | ₩53,341 | ₩51,477 | ₩51,866 | +0.23% | 1.3만 |
|---|
| 2025.11.25 | ₩50,284 | ₩52,228 | ₩50,284 | ₩51,719 | +2.85% | 1.1만 |
|---|
| 2025.11.24 | ₩50,780 | ₩51,464 | ₩50,284 | ₩50,284 | -0.98% | 1.8만 |
|---|
| 2025.11.21 | ₩51,678 | ₩51,678 | ₩50,954 | ₩50,954 | -1.40% | 1.8천 |
|---|
| 2025.11.20 | ₩52,148 | ₩52,322 | ₩51,048 | ₩52,081 | -0.13% | 1.1만 |
|---|
| 2025.11.19 | ₩52,362 | ₩52,872 | ₩51,826 | ₩51,826 | -1.02% | 1.1만 |
|---|
| 2025.11.18 | ₩51,370 | ₩52,550 | ₩49,774 | ₩51,786 | +0.81% | 1.7만 |
|---|
| 2025.11.17 | ₩51,558 | ₩52,899 | ₩51,236 | ₩51,370 | -0.36% | 2만 |
|---|
| 2025.11.14 | ₩50,807 | ₩51,625 | ₩50,244 | ₩51,142 | +0.66% | 1.4만 |
|---|
| 2025.11.13 | ₩51,759 | ₩51,759 | ₩50,632 | ₩51,088 | -1.30% | 1.3만 |
|---|
| 2025.11.12 | ₩50,954 | ₩51,759 | ₩49,747 | ₩50,619 | -0.66% | 1.2만 |
|---|
| 2025.11.11 | ₩51,021 | ₩51,021 | ₩49,774 | ₩50,793 | -0.45% | 2.1만 |
|---|
| 2025.11.10 | ₩50,284 | ₩51,289 | ₩49,774 | ₩50,404 | +0.24% | 1.4만 |
|---|
| 2025.11.07 | ₩50,954 | ₩51,316 | ₩49,627 | ₩50,378 | -1.13% | 8.6천 |
|---|
| 2025.11.06 | ₩50,203 | ₩51,397 | ₩49,372 | ₩49,881 | -0.64% | 1만 |
|---|
| 2025.11.05 | ₩50,485 | ₩51,960 | ₩50,016 | ₩50,056 | -0.85% | 1.4만 |
|---|
| 2025.11.04 | ₩52,241 | ₩52,831 | ₩50,766 | ₩51,464 | -1.49% | 1.2만 |
|---|
| 2025.11.03 | ₩50,954 | ₩53,395 | ₩50,485 | ₩52,831 | +3.68% | 2.5만 |
|---|
| 2025.10.31 | ₩51,289 | ₩51,678 | ₩49,868 | ₩50,297 | -1.93% | 2.9만 |
|---|
| 2025.10.30 | ₩52,764 | ₩52,764 | ₩50,297 | ₩51,424 | -2.54% | 1.3만 |
|---|
| 2025.10.29 | ₩51,879 | ₩52,496 | ₩50,485 | ₩52,295 | +0.80% | 1만 |
|---|
| 2025.10.28 | ₩51,316 | ₩52,040 | ₩50,646 | ₩50,646 | -1.31% | 1.2만 |
|---|
| 2025.10.27 | ₩52,925 | ₩52,939 | ₩50,954 | ₩51,866 | -2.00% | 1.8만 |
|---|
| 2025.10.24 | ₩50,954 | ₩52,577 | ₩50,954 | ₩52,268 | +2.58% | 7천 |
|---|
| 2025.10.23 | ₩50,016 | ₩51,598 | ₩49,814 | ₩51,343 | +2.65% | 3.2만 |
|---|
| 2025.10.22 | ₩49,439 | ₩50,592 | ₩48,943 | ₩50,083 | +1.30% | 1.8만 |
|---|
| 2025.10.21 | ₩49,613 | ₩51,196 | ₩48,943 | ₩49,573 | -0.08% | 1.9만 |
|---|
| 2025.10.20 | ₩49,117 | ₩51,035 | ₩49,117 | ₩50,552 | +2.92% | 8.9천 |
|---|
| 2025.10.17 | ₩48,876 | ₩50,337 | ₩48,272 | ₩48,836 | -0.08% | 1.9만 |
|---|
| 2025.10.16 | ₩51,638 | ₩52,255 | ₩48,313 | ₩48,943 | -5.22% | 2.3만 |
|---|
| 2025.10.15 | ₩49,613 | ₩52,550 | ₩49,613 | ₩51,625 | +4.05% | 3.7만 |
|---|
| 2025.10.14 | ₩48,366 | ₩50,069 | ₩48,366 | ₩49,412 | +2.16% | 1.7만 |
|---|
| 2025.10.13 | ₩50,981 | ₩51,397 | ₩48,715 | ₩49,332 | -3.24% | 3만 |
|---|
| 2025.10.10 | ₩52,188 | ₩53,556 | ₩50,083 | ₩51,196 | -1.90% | 2만 |
|---|