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 | ₩80,214 | ₩81,661 | ₩79,986 | ₩80,334 | +0.15% | 1.9만 |
| 2026.10.08 | ₩81,728 | ₩82,451 | ₩79,825 | ₩79,865 | -2.28% | 2.4만 |
| 2026.10.07 | ₩83,108 | ₩83,577 | ₩81,366 | ₩81,487 | -1.95% | 3만 |
| 2026.10.06 | ₩83,135 | ₩86,726 | ₩82,626 | ₩83,483 | +0.42% | 8만 |
| 2026.10.05 | ₩84,609 | ₩85,198 | ₩82,277 | ₩82,961 | -1.95% | 4.5만 |
| 2026.10.02 | ₩84,301 | ₩85,319 | ₩82,666 | ₩84,729 | +0.51% | 5.2만 |
| 2026.10.01 | ₩83,081 | ₩85,212 | ₩81,781 | ₩83,430 | +0.42% | 7.1만 |
| 2026.09.30 | ₩86,713 | ₩86,726 | ₩82,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,358 |
| -5.02% |
| 2.7만 |
| 2026.09.29 | ₩88,482 | ₩89,647 | ₩86,257 | ₩86,619 | -2.11% | 3.4만 |
|---|
| 2026.09.28 | ₩87,946 | ₩89,085 | ₩87,101 | ₩87,798 | -0.17% | 3.4만 |
|---|
| 2026.09.25 | ₩86,471 | ₩89,527 | ₩85,721 | ₩87,946 | +1.70% | 5.8만 |
|---|
| 2026.09.24 | ₩83,724 | ₩88,575 | ₩82,492 | ₩84,756 | +1.23% | 8.3만 |
|---|
| 2026.09.23 | ₩87,101 | ₩87,101 | ₩79,637 | ₩84,207 | -3.32% | 8.7만 |
|---|
| 2026.09.22 | ₩86,163 | ₩88,415 | ₩85,373 | ₩86,163 | 0.00% | 3만 |
|---|
| 2026.09.21 | ₩86,297 | ₩88,361 | ₩85,172 | ₩85,346 | -1.10% | 2.1만 |
|---|
| 2026.09.18 | ₩85,051 | ₩88,401 | ₩83,765 | ₩86,699 | +1.94% | 9만 |
|---|
| 2026.09.17 | ₩85,587 | ₩87,235 | ₩84,689 | ₩87,235 | +1.93% | 2.2만 |
|---|
| 2026.09.16 | ₩85,761 | ₩87,021 | ₩84,140 | ₩84,662 | -1.28% | 3.6만 |
|---|
| 2026.09.15 | ₩85,855 | ₩86,431 | ₩84,770 | ₩85,520 | -0.39% | 1.9만 |
|---|
| 2026.09.14 | ₩84,502 | ₩86,632 | ₩84,502 | ₩85,252 | +0.89% | 2.3만 |
|---|
| 2026.09.11 | ₩85,426 | ₩87,048 | ₩84,904 | ₩85,346 | -0.09% | 1.4만 |
|---|
| 2026.09.10 | ₩83,872 | ₩85,721 | ₩83,711 | ₩84,421 | +0.66% | 2.2만 |
|---|
| 2026.09.09 | ₩84,421 | ₩85,038 | ₩83,229 | ₩83,229 | -1.41% | 3.8만 |
|---|
| 2026.09.08 | ₩85,265 | ₩86,217 | ₩84,542 | ₩84,542 | -0.85% | 1.3만 |
|---|
| 2026.09.04 | ₩83,805 | ₩85,440 | ₩83,805 | ₩84,890 | +1.30% | 2.2만 |
|---|
| 2026.09.03 | ₩83,684 | ₩84,140 | ₩82,840 | ₩83,832 | +0.18% | 1.6만 |
|---|
| 2026.09.02 | ₩83,376 | ₩84,019 | ₩83,081 | ₩83,081 | -0.35% | 2.5만 |
|---|
| 2026.09.01 | ₩83,751 | ₩84,086 | ₩82,773 | ₩83,376 | -0.45% | 2.6만 |
|---|
| 2026.08.31 | ₩83,363 | ₩84,220 | ₩82,706 | ₩83,899 | +0.64% | 3.8만 |
|---|
| 2026.08.28 | ₩85,105 | ₩86,431 | ₩83,336 | ₩83,336 | -2.08% | 1.9만 |
|---|
| 2026.08.27 | ₩84,662 | ₩86,177 | ₩84,662 | ₩84,837 | +0.21% | 1.2만 |
|---|
| 2026.08.26 | ₩82,612 | ₩84,957 | ₩82,612 | ₩84,341 | +2.09% | 2.5만 |
|---|
| 2026.08.25 | ₩85,051 | ₩85,922 | ₩83,202 | ₩83,202 | -2.17% | 2.6만 |
|---|
| 2026.08.24 | ₩86,445 | ₩86,672 | ₩83,872 | ₩84,528 | -2.22% | 3.1만 |
|---|
| 2026.08.21 | ₩83,939 | ₩87,128 | ₩83,939 | ₩86,806 | +3.42% | 2.1만 |
|---|
| 2026.08.20 | ₩86,431 | ₩87,637 | ₩82,411 | ₩83,497 | -3.40% | 3.5만 |
|---|
| 2026.08.19 | ₩87,637 | ₩87,637 | ₩86,431 | ₩86,565 | -1.22% | 2.2만 |
|---|
| 2026.08.18 | ₩87,704 | ₩88,039 | ₩85,775 | ₩87,034 | -0.76% | 2.5만 |
|---|
| 2026.08.17 | ₩86,766 | ₩88,173 | ₩85,895 | ₩86,069 | -0.80% | 2.5만 |
|---|
| 2026.08.14 | ₩86,766 | ₩89,245 | ₩85,828 | ₩85,882 | -1.02% | 2.8만 |
|---|
| 2026.08.13 | ₩87,101 | ₩88,254 | ₩85,788 | ₩86,378 | -0.83% | 3만 |
|---|
| 2026.08.12 | ₩86,659 | ₩88,441 | ₩86,163 | ₩87,088 | +0.49% | 3.6만 |
|---|
| 2026.08.11 | ₩83,148 | ₩86,471 | ₩82,063 | ₩85,480 | +2.80% | 2.8만 |
|---|
| 2026.08.10 | ₩84,247 | ₩84,890 | ₩82,612 | ₩82,974 | -1.51% | 4.6만 |
|---|
| 2026.08.07 | ₩84,100 | ₩85,158 | ₩82,719 | ₩83,805 | -0.35% | 2.7만 |
|---|
| 2026.08.06 | ₩83,724 | ₩84,100 | ₩82,036 | ₩83,296 | -0.51% | 2.5만 |
|---|
| 2026.08.05 | ₩81,781 | ₩84,100 | ₩80,522 | ₩82,250 | +0.57% | 4.1만 |
|---|
| 2026.08.04 | ₩81,071 | ₩84,180 | ₩81,071 | ₩81,929 | +1.06% | 4.1만 |
|---|
| 2026.08.03 | ₩79,142 | ₩83,456 | ₩79,142 | ₩80,951 | +2.29% | 5.1만 |
|---|
| 2026.07.31 | ₩79,276 | ₩80,669 | ₩78,927 | ₩79,289 | +0.02% | 3.7만 |
|---|
| 2026.07.30 | ₩76,529 | ₩78,967 | ₩76,529 | ₩78,257 | +2.26% | 3만 |
|---|
| 2026.07.29 | ₩77,976 | ₩79,463 | ₩75,162 | ₩76,113 | -2.39% | 5.4만 |
|---|
| 2026.07.28 | ₩77,225 | ₩78,619 | ₩75,979 | ₩77,909 | +0.88% | 4.4만 |
|---|
| 2026.07.27 | ₩77,721 | ₩78,418 | ₩76,046 | ₩77,869 | +0.19% | 5만 |
|---|
| 2026.07.24 | ₩80,522 | ₩80,522 | ₩76,636 | ₩76,823 | -4.59% | 2.7만 |
|---|
| 2026.07.23 | ₩79,999 | ₩81,621 | ₩76,113 | ₩77,158 | -3.55% | 5.4만 |
|---|
| 2026.07.22 | ₩78,887 | ₩79,879 | ₩77,574 | ₩79,637 | +0.95% | 4.4만 |
|---|
| 2026.07.21 | ₩75,443 | ₩80,321 | ₩75,443 | ₩78,699 | +4.32% | 17.3만 |
|---|
| 2026.07.20 | ₩77,855 | ₩79,182 | ₩75,524 | ₩75,805 | -2.63% | 7.1만 |
|---|
| 2026.07.17 | ₩75,979 | ₩79,731 | ₩74,773 | ₩76,810 | +1.09% | 4.4만 |
|---|
| 2026.07.16 | ₩76,998 | ₩78,793 | ₩75,711 | ₩76,381 | -0.80% | 5.1만 |
|---|
| 2026.07.15 | ₩77,895 | ₩80,267 | ₩75,711 | ₩75,711 | -2.80% | 21.8만 |
|---|
| 2026.07.14 | ₩75,872 | ₩79,289 | ₩75,443 | ₩77,962 | +2.76% | 20.2만 |
|---|
| 2026.07.13 | ₩79,597 | ₩79,597 | ₩74,103 | ₩74,733 | -6.11% | 8.6만 |
|---|
| 2026.07.10 | ₩82,344 | ₩82,344 | ₩79,597 | ₩80,294 | -2.49% | 2.7만 |
|---|
| 2026.07.09 | ₩80,870 | ₩83,738 | ₩80,173 | ₩82,411 | +1.91% | 7.4만 |
|---|
| 2026.07.08 | ₩80,683 | ₩82,036 | ₩79,544 | ₩79,544 | -1.41% | 3.1만 |
|---|
| 2026.07.07 | ₩87,396 | ₩88,106 | ₩80,441 | ₩81,111 | -7.19% | 5.7만 |
|---|
| 2026.07.06 | ₩87,155 | ₩90,974 | ₩86,713 | ₩87,249 | +0.11% | 5.8만 |
|---|
| 2026.07.02 | ₩89,031 | ₩89,379 | ₩85,949 | ₩87,061 | -2.21% | 2.5만 |
|---|
| 2026.07.01 | ₩85,761 | ₩89,487 | ₩85,761 | ₩87,771 | +2.34% | 3.2만 |
|---|
| 2026.06.30 | ₩87,316 | ₩91,148 | ₩85,426 | ₩90,250 | +3.36% | 2.9만 |
|---|
| 2026.06.29 | ₩90,116 | ₩90,116 | ₩84,810 | ₩89,085 | -1.14% | 4.7만 |
|---|
| 2026.06.26 | ₩87,905 | ₩90,438 | ₩84,528 | ₩89,942 | +2.32% | 31.9만 |
|---|
| 2026.06.25 | ₩85,949 | ₩90,612 | ₩85,949 | ₩88,522 | +2.99% | 3.1만 |
|---|
| 2026.06.24 | ₩87,343 | ₩88,441 | ₩83,952 | ₩85,507 | -2.10% | 2.6만 |
|---|
| 2026.06.23 | ₩88,227 | ₩90,465 | ₩87,503 | ₩88,441 | +0.24% | 2.7만 |
|---|
| 2026.06.22 | ₩81,929 | ₩93,761 | ₩81,929 | ₩89,915 | +9.75% | 11.2만 |
|---|
| 2026.06.18 | ₩80,736 | ₩83,564 | ₩79,812 | ₩81,701 | +1.20% | 2.2만 |
|---|
| 2026.06.17 | ₩79,785 | ₩81,098 | ₩79,584 | ₩79,584 | -0.25% | 1.3만 |
|---|
| 2026.06.16 | ₩80,240 | ₩83,389 | ₩78,190 | ₩81,098 | +1.07% | 4.5만 |
|---|
| 2026.06.15 | ₩79,718 | ₩81,647 | ₩79,718 | ₩80,066 | +0.44% | 1.5만 |
|---|
| 2026.06.12 | ₩79,946 | ₩82,237 | ₩79,410 | ₩79,410 | -0.67% | 1.6만 |
|---|
| 2026.06.11 | ₩77,735 | ₩81,540 | ₩77,735 | ₩80,790 | +3.93% | 2.7만 |
|---|
| 2026.06.10 | ₩77,051 | ₩78,150 | ₩75,416 | ₩77,627 | +0.75% | 1.9만 |
|---|
| 2026.06.09 | ₩75,872 | ₩78,083 | ₩75,269 | ₩75,282 | -0.78% | 2.7만 |
|---|
| 2026.06.08 | ₩74,679 | ₩76,582 | ₩73,701 | ₩74,519 | -0.22% | 2.1만 |
|---|
| 2026.06.05 | ₩75,390 | ₩76,810 | ₩72,428 | ₩74,076 | -1.74% | 3.2만 |
|---|
| 2026.06.04 | ₩74,371 | ₩77,065 | ₩73,661 | ₩74,572 | +0.27% | 2.7만 |
|---|
| 2026.06.03 | ₩77,400 | ₩78,230 | ₩74,559 | ₩74,706 | -3.48% | 1.9만 |
|---|
| 2026.06.02 | ₩76,984 | ₩79,798 | ₩76,984 | ₩77,520 | +0.70% | 1.4만 |
|---|
| 2026.06.01 | ₩77,065 | ₩79,048 | ₩76,395 | ₩77,199 | +0.17% | 2.9만 |
|---|
| 2026.05.29 | ₩79,235 | ₩79,235 | ₩76,904 | ₩77,654 | -2.00% | 1.8만 |
|---|
| 2026.05.28 | ₩78,807 | ₩80,803 | ₩77,976 | ₩79,919 | +1.41% | 3.2만 |
|---|
| 2026.05.27 | ₩79,048 | ₩81,192 | ₩76,395 | ₩79,624 | +0.73% | 3만 |
|---|
| 2026.05.26 | ₩78,297 | ₩81,902 | ₩76,381 | ₩78,123 | -0.22% | 5.1만 |
|---|
| 2026.05.22 | ₩77,212 | ₩78,807 | ₩76,113 | ₩77,185 | -0.03% | 3.4만 |
|---|
| 2026.05.21 | ₩74,706 | ₩77,400 | ₩73,701 | ₩77,172 | +3.30% | 3.9만 |
|---|
| 2026.05.20 | ₩79,075 | ₩80,696 | ₩74,224 | ₩75,537 | -4.47% | 7.9만 |
|---|
| 2026.05.19 | ₩80,388 | ₩82,652 | ₩77,721 | ₩80,776 | +0.48% | 7.6만 |
|---|
| 2026.05.18 | ₩90,250 | ₩90,398 | ₩78,914 | ₩80,656 | -10.63% | 13.1만 |
|---|
| 2026.05.15 | ₩94,471 | ₩94,471 | ₩87,597 | ₩90,049 | -4.68% | 3.8만 |
|---|
| 2026.05.14 | ₩93,989 | ₩96,883 | ₩91,765 | ₩94,471 | +0.51% | 16.5만 |
|---|
| 2026.05.13 | ₩97,821 | ₩100,193 | ₩94,257 | ₩94,257 | -3.64% | 5.8만 |
|---|
| 2026.05.12 | ₩92,475 | ₩96,776 | ₩90,478 | ₩96,776 | +4.65% | 4.3만 |
|---|
| 2026.05.11 | ₩96,133 | ₩97,527 | ₩93,145 | ₩94,914 | -1.27% | 3.2만 |
|---|
| 2026.05.08 | ₩93,801 | ₩96,441 | ₩90,719 | ₩95,316 | +1.61% | 4.8만 |
|---|
| 2026.05.07 | ₩94,471 | ₩95,450 | ₩90,063 | ₩94,123 | -0.37% | 2.1만 |
|---|
| 2026.05.06 | ₩93,989 | ₩96,213 | ₩92,475 | ₩94,619 | +0.67% | 3.6만 |
|---|
| 2026.05.05 | ₩93,801 | ₩96,294 | ₩93,064 | ₩93,989 | +0.20% | 1.6만 |
|---|
| 2026.05.04 | ₩94,136 | ₩96,267 | ₩92,167 | ₩92,167 | -2.09% | 2.9만 |
|---|
| 2026.05.01 | ₩95,141 | ₩95,476 | ₩92,850 | ₩95,141 | 0.00% | 1.8만 |
|---|
| 2026.04.30 | ₩91,028 | ₩96,280 | ₩91,001 | ₩94,994 | +4.36% | 3만 |
|---|
| 2026.04.29 | ₩93,131 | ₩93,131 | ₩89,245 | ₩89,245 | -4.17% | 1.9만 |
|---|
| 2026.04.28 | ₩95,677 | ₩96,066 | ₩89,915 | ₩93,346 | -2.44% | 2.6만 |
|---|
| 2026.04.27 | ₩93,185 | ₩95,986 | ₩92,863 | ₩94,873 | +1.81% | 2.1만 |
|---|
| 2026.04.24 | ₩95,396 | ₩96,481 | ₩91,939 | ₩91,939 | -3.62% | 1.9만 |
|---|
| 2026.04.23 | ₩97,098 | ₩97,821 | ₩93,801 | ₩95,919 | -1.21% | 2.4만 |
|---|
| 2026.04.22 | ₩94,190 | ₩96,602 | ₩92,461 | ₩95,677 | +1.58% | 2.8만 |
|---|
| 2026.04.21 | ₩93,801 | ₩95,128 | ₩92,207 | ₩93,681 | -0.13% | 1.6만 |
|---|
| 2026.04.20 | ₩91,791 | ₩98,491 | ₩90,451 | ₩91,805 | +0.01% | 3.2만 |
|---|
| 2026.04.17 | ₩93,761 | ₩94,780 | ₩91,336 | ₩91,818 | -2.07% | 2.8만 |
|---|
| 2026.04.16 | ₩90,103 | ₩91,135 | ₩87,852 | ₩90,116 | +0.01% | 4.1만 |
|---|
| 2026.04.15 | ₩82,947 | ₩90,425 | ₩82,947 | ₩86,833 | +4.68% | 4.6만 |
|---|
| 2026.04.14 | ₩82,291 | ₩82,947 | ₩81,071 | ₩82,478 | +0.23% | 1.6만 |
|---|
| 2026.04.13 | ₩78,699 | ₩81,339 | ₩78,619 | ₩81,058 | +3.00% | 1.3만 |
|---|
| 2026.04.10 | ₩79,718 | ₩82,679 | ₩79,061 | ₩79,745 | +0.03% | 1.5만 |
|---|
| 2026.04.09 | ₩76,797 | ₩79,731 | ₩76,073 | ₩79,731 | +3.82% | 1.1만 |
|---|
| 2026.04.08 | ₩77,212 | ₩79,530 | ₩76,663 | ₩77,493 | +0.36% | 1.9만 |
|---|
| 2026.04.07 | ₩77,038 | ₩77,065 | ₩74,519 | ₩75,845 | -1.55% | 1.7만 |
|---|
| 2026.04.06 | ₩75,363 | ₩76,850 | ₩75,041 | ₩75,631 | +0.36% | 1.1만 |
|---|
| 2026.04.02 | ₩75,309 | ₩76,408 | ₩73,701 | ₩76,060 | +1.00% | 1만 |
|---|
| 2026.04.01 | ₩73,044 | ₩76,542 | ₩73,044 | ₩76,408 | +4.60% | 8.8천 |
|---|
| 2026.03.31 | ₩73,728 | ₩75,711 | ₩73,366 | ₩74,264 | +0.73% | 1.9만 |
|---|
| 2026.03.30 | ₩75,443 | ₩75,671 | ₩72,991 | ₩73,567 | -2.49% | 1.8만 |
|---|
| 2026.03.27 | ₩75,577 | ₩76,381 | ₩74,076 | ₩75,336 | -0.32% | 9.7천 |
|---|
| 2026.03.26 | ₩76,381 | ₩76,984 | ₩72,294 | ₩74,746 | -2.14% | 2.4만 |
|---|
| 2026.03.25 | ₩75,711 | ₩76,395 | ₩74,559 | ₩76,381 | +0.88% | 7.9천 |
|---|
| 2026.03.24 | ₩72,348 | ₩74,371 | ₩71,356 | ₩74,371 | +2.80% | 1.8만 |
|---|
| 2026.03.23 | ₩73,701 | ₩73,983 | ₩70,351 | ₩73,379 | -0.44% | 2만 |
|---|
| 2026.03.20 | ₩75,684 | ₩75,684 | ₩69,949 | ₩71,704 | -5.26% | 1.8만 |
|---|
| 2026.03.19 | ₩75,108 | ₩75,349 | ₩73,098 | ₩75,349 | +0.32% | 8.2천 |
|---|
| 2026.03.18 | ₩75,175 | ₩77,172 | ₩74,063 | ₩74,706 | -0.62% | 1.2만 |
|---|
| 2026.03.17 | ₩74,304 | ₩76,100 | ₩73,835 | ₩74,746 | +0.60% | 8.9천 |
|---|
| 2026.03.16 | ₩76,381 | ₩77,694 | ₩73,500 | ₩74,358 | -2.65% | 2.7만 |
|---|
| 2026.03.13 | ₩74,840 | ₩77,721 | ₩74,103 | ₩77,721 | +3.85% | 2.5만 |
|---|
| 2026.03.12 | ₩74,626 | ₩76,944 | ₩72,669 | ₩72,830 | -2.41% | 2만 |
|---|
| 2026.03.11 | ₩76,529 | ₩78,418 | ₩75,363 | ₩75,457 | -1.40% | 9.1천 |
|---|
| 2026.03.10 | ₩75,711 | ₩78,659 | ₩75,403 | ₩78,351 | +3.49% | 2.5만 |
|---|
| 2026.03.09 | ₩73,205 | ₩74,907 | ₩71,423 | ₩73,902 | +0.95% | 1.6만 |
|---|
| 2026.03.06 | ₩72,039 | ₩77,172 | ₩71,624 | ₩76,113 | +5.65% | 2.8만 |
|---|
| 2026.03.05 | ₩76,475 | ₩78,391 | ₩71,825 | ₩72,374 | -5.36% | 2.8만 |
|---|
| 2026.03.04 | ₩77,493 | ₩78,981 | ₩76,448 | ₩76,448 | -1.35% | 6.4천 |
|---|
| 2026.03.03 | ₩80,133 | ₩81,138 | ₩77,051 | ₩79,008 | -1.40% | 1.5만 |
|---|
| 2026.03.02 | ₩77,292 | ₩81,741 | ₩77,292 | ₩80,401 | +4.02% | 2.3만 |
|---|
| 2026.02.27 | ₩79,209 | ₩79,249 | ₩77,520 | ₩77,627 | -2.00% | 1.1만 |
|---|
| 2026.02.26 | ₩79,785 | ₩80,334 | ₩77,453 | ₩79,544 | -0.30% | 9.8천 |
|---|
| 2026.02.25 | ₩79,061 | ₩79,329 | ₩76,381 | ₩78,391 | -0.85% | 1.7만 |
|---|
| 2026.02.24 | ₩76,113 | ₩79,061 | ₩75,845 | ₩77,721 | +2.11% | 7.8천 |
|---|
| 2026.02.23 | ₩77,413 | ₩77,721 | ₩75,443 | ₩77,105 | -0.40% | 1.3만 |
|---|
| 2026.02.20 | ₩79,235 | ₩81,085 | ₩75,483 | ₩77,788 | -1.83% | 2.2만 |
|---|
| 2026.02.19 | ₩77,065 | ₩81,393 | ₩77,065 | ₩78,364 | +1.69% | 3.9만 |
|---|
| 2026.02.18 | ₩77,520 | ₩81,527 | ₩75,845 | ₩76,180 | -1.73% | 5.6만 |
|---|
| 2026.02.17 | ₩70,230 | ₩79,289 | ₩69,560 | ₩78,431 | +11.68% | 4.5만 |
|---|
| 2026.02.13 | ₩66,358 | ₩70,230 | ₩65,393 | ₩70,230 | +5.84% | 3.6만 |
|---|
| 2026.02.12 | ₩75,805 | ₩75,805 | ₩66,492 | ₩67,671 | -10.73% | 3.2만 |
|---|
| 2026.02.11 | ₩78,914 | ₩81,259 | ₩68,957 | ₩75,832 | -3.91% | 5.7만 |
|---|
| 2026.02.10 | ₩81,741 | ₩83,282 | ₩80,575 | ₩83,081 | +1.64% | 3.6만 |
|---|
| 2026.02.09 | ₩75,818 | ₩81,473 | ₩75,778 | ₩80,589 | +6.29% | 5만 |
|---|
| 2026.02.06 | ₩76,743 | ₩77,735 | ₩74,867 | ₩76,207 | -0.70% | 1.9만 |
|---|
| 2026.02.05 | ₩75,966 | ₩79,959 | ₩74,639 | ₩76,582 | +0.81% | 2.6만 |
|---|
| 2026.02.04 | ₩75,309 | ₩76,622 | ₩73,701 | ₩76,381 | +1.42% | 2.6만 |
|---|
| 2026.02.03 | ₩72,575 | ₩78,096 | ₩71,034 | ₩78,096 | +7.61% | 2.1만 |
|---|
| 2026.02.02 | ₩69,681 | ₩73,031 | ₩69,534 | ₩71,999 | +3.33% | 9.7천 |
|---|
| 2026.01.30 | ₩72,348 | ₩73,902 | ₩70,525 | ₩70,847 | -2.07% | 1.2만 |
|---|
| 2026.01.29 | ₩71,798 | ₩73,902 | ₩69,869 | ₩73,902 | +2.93% | 9.7천 |
|---|
| 2026.01.28 | ₩72,093 | ₩73,701 | ₩70,498 | ₩72,361 | +0.37% | 1.2만 |
|---|
| 2026.01.27 | ₩69,493 | ₩71,731 | ₩69,493 | ₩70,941 | +2.08% | 9.6천 |
|---|
| 2026.01.26 | ₩73,701 | ₩73,701 | ₩69,775 | ₩71,155 | -3.45% | 1.3만 |
|---|
| 2026.01.23 | ₩73,326 | ₩74,009 | ₩72,267 | ₩73,165 | -0.22% | 1.2만 |
|---|
| 2026.01.22 | ₩72,026 | ₩75,175 | ₩70,364 | ₩72,227 | +0.28% | 2.9만 |
|---|
| 2026.01.21 | ₩70,217 | ₩71,932 | ₩69,185 | ₩71,892 | +2.39% | 1.5만 |
|---|
| 2026.01.20 | ₩71,276 | ₩71,276 | ₩68,220 | ₩69,788 | -2.09% | 2.9만 |
|---|
| 2026.01.16 | ₩70,445 | ₩72,696 | ₩69,601 | ₩71,959 | +2.15% | 2.1만 |
|---|
| 2026.01.15 | ₩65,380 | ₩69,587 | ₩65,380 | ₩69,587 | +6.44% | 1.7만 |
|---|
| 2026.01.14 | ₩64,455 | ₩65,849 | ₩64,388 | ₩65,138 | +1.06% | 9.5천 |
|---|
| 2026.01.13 | ₩64,750 | ₩65,594 | ₩63,195 | ₩64,375 | -0.58% | 1.5만 |
|---|
| 2026.01.12 | ₩64,241 | ₩65,112 | ₩63,463 | ₩63,839 | -0.63% | 3.8만 |
|---|
| 2026.01.09 | ₩60,891 | ₩63,986 | ₩60,891 | ₩63,410 | +4.14% | 2.3만 |
|---|
| 2026.01.08 | ₩62,552 | ₩63,919 | ₩60,797 | ₩61,239 | -2.10% | 6만 |
|---|
| 2026.01.07 | ₩63,664 | ₩63,664 | ₩60,971 | ₩62,646 | -1.60% | 1.5만 |
|---|
| 2026.01.06 | ₩63,021 | ₩63,490 | ₩59,229 | ₩60,019 | -4.76% | 2.2만 |
|---|
| 2026.01.05 | ₩63,651 | ₩64,321 | ₩62,901 | ₩62,901 | -1.18% | 2.3만 |
|---|
| 2026.01.02 | ₩63,155 | ₩63,664 | ₩62,499 | ₩62,834 | -0.51% | 1.5만 |
|---|
| 2025.12.31 | ₩63,638 | ₩64,013 | ₩62,003 | ₩63,155 | -0.76% | 4.2천 |
|---|
| 2025.12.30 | ₩62,592 | ₩63,490 | ₩62,083 | ₩62,914 | +0.51% | 1.1만 |
|---|
| 2025.12.29 | ₩60,408 | ₩61,963 | ₩60,274 | ₩61,788 | +2.28% | 1.3만 |
|---|
| 2025.12.26 | ₩61,668 | ₩63,236 | ₩60,395 | ₩60,770 | -1.46% | 1.5만 |
|---|
| 2025.12.24 | ₩61,520 | ₩61,909 | ₩60,837 | ₩61,909 | +0.63% | 4.6천 |
|---|
| 2025.12.23 | ₩60,730 | ₩61,293 | ₩60,569 | ₩60,837 | +0.18% | 6.2천 |
|---|
| 2025.12.22 | ₩60,341 | ₩62,244 | ₩59,323 | ₩60,730 | +0.64% | 2만 |
|---|
| 2025.12.19 | ₩58,706 | ₩58,974 | ₩56,790 | ₩57,607 | -1.87% | 2.2만 |
|---|
| 2025.12.18 | ₩58,854 | ₩59,403 | ₩56,951 | ₩59,055 | +0.34% | 1.1만 |
|---|
| 2025.12.17 | ₩57,674 | ₩58,411 | ₩56,334 | ₩57,621 | -0.09% | 1.6만 |
|---|
| 2025.12.16 | ₩59,631 | ₩59,979 | ₩57,567 | ₩57,567 | -3.46% | 1만 |
|---|
| 2025.12.15 | ₩60,060 | ₩60,301 | ₩59,363 | ₩59,738 | -0.54% | 1.4만 |
|---|
| 2025.12.12 | ₩59,148 | ₩59,577 | ₩57,715 | ₩58,224 | -1.56% | 1.3만 |
|---|
| 2025.12.11 | ₩57,621 | ₩58,961 | ₩56,951 | ₩58,961 | +2.33% | 2.2만 |
|---|
| 2025.12.10 | ₩56,951 | ₩59,363 | ₩56,576 | ₩57,607 | +1.15% | 5.1만 |
|---|
| 2025.12.09 | ₩55,343 | ₩58,237 | ₩55,343 | ₩56,241 | +1.62% | 1.8만 |
|---|
| 2025.12.08 | ₩57,205 | ₩58,023 | ₩55,477 | ₩55,477 | -3.02% | 9.7천 |
|---|
| 2025.12.05 | ₩56,562 | ₩57,956 | ₩55,410 | ₩56,991 | +0.76% | 6.1천 |
|---|
| 2025.12.04 | ₩54,485 | ₩57,420 | ₩54,485 | ₩55,946 | +2.68% | 1.8만 |
|---|
| 2025.12.03 | ₩52,462 | ₩55,530 | ₩51,926 | ₩53,735 | +2.43% | 1.6만 |
|---|
| 2025.12.02 | ₩52,033 | ₩54,673 | ₩51,926 | ₩52,462 | +0.82% | 2.9만 |
|---|
| 2025.12.01 | ₩51,591 | ₩52,475 | ₩51,591 | ₩51,953 | +0.70% | 7.6천 |
|---|
| 2025.11.28 | ₩52,649 | ₩53,386 | ₩51,564 | ₩52,368 | -0.53% | 8.2천 |
|---|
| 2025.11.26 | ₩51,711 | ₩53,306 | ₩51,443 | ₩51,832 | +0.23% | 1.3만 |
|---|
| 2025.11.25 | ₩50,251 | ₩52,194 | ₩50,251 | ₩51,685 | +2.85% | 1.1만 |
|---|
| 2025.11.24 | ₩50,747 | ₩51,430 | ₩50,251 | ₩50,251 | -0.98% | 1.8만 |
|---|
| 2025.11.21 | ₩51,644 | ₩51,644 | ₩50,921 | ₩50,921 | -1.40% | 1.8천 |
|---|
| 2025.11.20 | ₩52,113 | ₩52,288 | ₩51,015 | ₩52,046 | -0.13% | 1.1만 |
|---|
| 2025.11.19 | ₩52,328 | ₩52,837 | ₩51,792 | ₩51,792 | -1.02% | 1.1만 |
|---|
| 2025.11.18 | ₩51,336 | ₩52,515 | ₩49,742 | ₩51,752 | +0.81% | 1.7만 |
|---|
| 2025.11.17 | ₩51,524 | ₩52,864 | ₩51,202 | ₩51,336 | -0.36% | 2만 |
|---|
| 2025.11.14 | ₩50,773 | ₩51,591 | ₩50,211 | ₩51,108 | +0.66% | 1.4만 |
|---|
| 2025.11.13 | ₩51,725 | ₩51,725 | ₩50,599 | ₩51,055 | -1.30% | 1.3만 |
|---|
| 2025.11.12 | ₩50,921 | ₩51,725 | ₩49,715 | ₩50,586 | -0.66% | 1.2만 |
|---|
| 2025.11.11 | ₩50,988 | ₩50,988 | ₩49,742 | ₩50,760 | -0.45% | 2.1만 |
|---|
| 2025.11.10 | ₩50,251 | ₩51,256 | ₩49,742 | ₩50,371 | +0.24% | 1.4만 |
|---|
| 2025.11.07 | ₩50,921 | ₩51,283 | ₩49,594 | ₩50,345 | -1.13% | 8.6천 |
|---|
| 2025.11.06 | ₩50,170 | ₩51,363 | ₩49,340 | ₩49,849 | -0.64% | 1만 |
|---|
| 2025.11.05 | ₩50,452 | ₩51,926 | ₩49,983 | ₩50,023 | -0.85% | 1.4만 |
|---|
| 2025.11.04 | ₩52,207 | ₩52,797 | ₩50,733 | ₩51,430 | -1.49% | 1.2만 |
|---|
| 2025.11.03 | ₩50,921 | ₩53,360 | ₩50,452 | ₩52,797 | +3.68% | 2.5만 |
|---|
| 2025.10.31 | ₩51,256 | ₩51,644 | ₩49,835 | ₩50,264 | -1.93% | 2.9만 |
|---|
| 2025.10.30 | ₩52,730 | ₩52,730 | ₩50,264 | ₩51,390 | -2.54% | 1.3만 |
|---|
| 2025.10.29 | ₩51,845 | ₩52,462 | ₩50,452 | ₩52,261 | +0.80% | 1만 |
|---|
| 2025.10.28 | ₩51,283 | ₩52,006 | ₩50,613 | ₩50,613 | -1.31% | 1.2만 |
|---|
| 2025.10.27 | ₩52,891 | ₩52,904 | ₩50,921 | ₩51,832 | -2.00% | 1.8만 |
|---|
| 2025.10.24 | ₩50,921 | ₩52,542 | ₩50,921 | ₩52,234 | +2.58% | 7천 |
|---|
| 2025.10.23 | ₩49,983 | ₩51,564 | ₩49,782 | ₩51,309 | +2.65% | 3.2만 |
|---|
| 2025.10.22 | ₩49,407 | ₩50,559 | ₩48,911 | ₩50,050 | +1.30% | 1.8만 |
|---|
| 2025.10.21 | ₩49,581 | ₩51,162 | ₩48,911 | ₩49,541 | -0.08% | 1.9만 |
|---|
| 2025.10.20 | ₩49,085 | ₩51,001 | ₩49,085 | ₩50,519 | +2.92% | 8.9천 |
|---|
| 2025.10.17 | ₩48,844 | ₩50,304 | ₩48,241 | ₩48,804 | -0.08% | 1.9만 |
|---|
| 2025.10.16 | ₩51,604 | ₩52,221 | ₩48,281 | ₩48,911 | -5.22% | 2.3만 |
|---|
| 2025.10.15 | ₩49,581 | ₩52,515 | ₩49,581 | ₩51,591 | +4.05% | 3.7만 |
|---|
| 2025.10.14 | ₩48,335 | ₩50,036 | ₩48,335 | ₩49,380 | +2.16% | 1.7만 |
|---|
| 2025.10.13 | ₩50,948 | ₩51,363 | ₩48,683 | ₩49,299 | -3.24% | 3만 |
|---|
| 2025.10.10 | ₩52,154 | ₩53,520 | ₩50,050 | ₩51,162 | -1.90% | 2만 |
|---|