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 | ₩80,278 | ₩81,727 | ₩80,050 | ₩80,399 | +0.15% | 1.9만 |
| 2026.10.08 | ₩81,794 | ₩82,518 | ₩79,889 | ₩79,930 | -2.28% | 2.4만 |
| 2026.10.07 | ₩83,175 | ₩83,644 | ₩81,432 | ₩81,552 | -1.95% | 3만 |
| 2026.10.06 | ₩83,202 | ₩86,796 | ₩82,692 | ₩83,551 | +0.42% | 8만 |
| 2026.10.05 | ₩84,677 | ₩85,267 | ₩82,344 | ₩83,028 | -1.95% | 4.5만 |
| 2026.10.02 | ₩84,369 | ₩85,388 | ₩82,732 | ₩84,798 | +0.51% | 5.2만 |
| 2026.10.01 | ₩83,148 | ₩85,281 | ₩81,847 | ₩83,497 | +0.42% | 7.1만 |
| 2026.09.30 | ₩86,783 | ₩86,796 | ₩82,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,424 |
| -5.02% |
| 2.7만 |
| 2026.09.29 | ₩88,553 | ₩89,720 | ₩86,327 | ₩86,689 | -2.11% | 3.4만 |
|---|
| 2026.09.28 | ₩88,016 | ₩89,156 | ₩87,172 | ₩87,869 | -0.17% | 3.4만 |
|---|
| 2026.09.25 | ₩86,541 | ₩89,599 | ₩85,790 | ₩88,016 | +1.70% | 5.8만 |
|---|
| 2026.09.24 | ₩83,792 | ₩88,647 | ₩82,558 | ₩84,825 | +1.23% | 8.3만 |
|---|
| 2026.09.23 | ₩87,172 | ₩87,172 | ₩79,702 | ₩84,275 | -3.32% | 8.7만 |
|---|
| 2026.09.22 | ₩86,233 | ₩88,486 | ₩85,441 | ₩86,233 | 0.00% | 3만 |
|---|
| 2026.09.21 | ₩86,367 | ₩88,432 | ₩85,240 | ₩85,415 | -1.10% | 2.1만 |
|---|
| 2026.09.18 | ₩85,120 | ₩88,472 | ₩83,832 | ₩86,769 | +1.94% | 9만 |
|---|
| 2026.09.17 | ₩85,656 | ₩87,306 | ₩84,758 | ₩87,306 | +1.93% | 2.2만 |
|---|
| 2026.09.16 | ₩85,830 | ₩87,091 | ₩84,208 | ₩84,731 | -1.28% | 3.6만 |
|---|
| 2026.09.15 | ₩85,924 | ₩86,501 | ₩84,838 | ₩85,589 | -0.39% | 1.9만 |
|---|
| 2026.09.14 | ₩84,570 | ₩86,702 | ₩84,570 | ₩85,321 | +0.89% | 2.3만 |
|---|
| 2026.09.11 | ₩85,495 | ₩87,118 | ₩84,972 | ₩85,415 | -0.09% | 1.4만 |
|---|
| 2026.09.10 | ₩83,939 | ₩85,790 | ₩83,779 | ₩84,489 | +0.66% | 2.2만 |
|---|
| 2026.09.09 | ₩84,489 | ₩85,106 | ₩83,296 | ₩83,296 | -1.41% | 3.8만 |
|---|
| 2026.09.08 | ₩85,334 | ₩86,286 | ₩84,610 | ₩84,610 | -0.85% | 1.3만 |
|---|
| 2026.09.04 | ₩83,872 | ₩85,509 | ₩83,872 | ₩84,959 | +1.30% | 2.2만 |
|---|
| 2026.09.03 | ₩83,752 | ₩84,208 | ₩82,907 | ₩83,899 | +0.18% | 1.6만 |
|---|
| 2026.09.02 | ₩83,443 | ₩84,087 | ₩83,148 | ₩83,148 | -0.35% | 2.5만 |
|---|
| 2026.09.01 | ₩83,819 | ₩84,154 | ₩82,840 | ₩83,443 | -0.45% | 2.6만 |
|---|
| 2026.08.31 | ₩83,430 | ₩84,288 | ₩82,773 | ₩83,966 | +0.64% | 3.8만 |
|---|
| 2026.08.28 | ₩85,173 | ₩86,501 | ₩83,403 | ₩83,403 | -2.08% | 1.9만 |
|---|
| 2026.08.27 | ₩84,731 | ₩86,246 | ₩84,731 | ₩84,905 | +0.21% | 1.2만 |
|---|
| 2026.08.26 | ₩82,679 | ₩85,026 | ₩82,679 | ₩84,409 | +2.09% | 2.5만 |
|---|
| 2026.08.25 | ₩85,120 | ₩85,991 | ₩83,269 | ₩83,269 | -2.17% | 2.6만 |
|---|
| 2026.08.24 | ₩86,514 | ₩86,742 | ₩83,939 | ₩84,597 | -2.22% | 3.1만 |
|---|
| 2026.08.21 | ₩84,007 | ₩87,198 | ₩84,007 | ₩86,876 | +3.42% | 2.1만 |
|---|
| 2026.08.20 | ₩86,501 | ₩87,708 | ₩82,478 | ₩83,564 | -3.40% | 3.5만 |
|---|
| 2026.08.19 | ₩87,708 | ₩87,708 | ₩86,501 | ₩86,635 | -1.22% | 2.2만 |
|---|
| 2026.08.18 | ₩87,775 | ₩88,110 | ₩85,844 | ₩87,104 | -0.76% | 2.5만 |
|---|
| 2026.08.17 | ₩86,836 | ₩88,244 | ₩85,965 | ₩86,139 | -0.80% | 2.5만 |
|---|
| 2026.08.14 | ₩86,836 | ₩89,317 | ₩85,897 | ₩85,951 | -1.02% | 2.8만 |
|---|
| 2026.08.13 | ₩87,172 | ₩88,325 | ₩85,857 | ₩86,447 | -0.83% | 3만 |
|---|
| 2026.08.12 | ₩86,729 | ₩88,513 | ₩86,233 | ₩87,158 | +0.49% | 3.6만 |
|---|
| 2026.08.11 | ₩83,215 | ₩86,541 | ₩82,129 | ₩85,549 | +2.80% | 2.8만 |
|---|
| 2026.08.10 | ₩84,315 | ₩84,959 | ₩82,679 | ₩83,041 | -1.51% | 4.6만 |
|---|
| 2026.08.07 | ₩84,167 | ₩85,227 | ₩82,786 | ₩83,872 | -0.35% | 2.7만 |
|---|
| 2026.08.06 | ₩83,792 | ₩84,167 | ₩82,102 | ₩83,363 | -0.51% | 2.5만 |
|---|
| 2026.08.05 | ₩81,847 | ₩84,167 | ₩80,587 | ₩82,317 | +0.57% | 4.1만 |
|---|
| 2026.08.04 | ₩81,137 | ₩84,248 | ₩81,137 | ₩81,995 | +1.06% | 4.1만 |
|---|
| 2026.08.03 | ₩79,205 | ₩83,524 | ₩79,205 | ₩81,016 | +2.29% | 5.1만 |
|---|
| 2026.07.31 | ₩79,339 | ₩80,734 | ₩78,991 | ₩79,353 | +0.02% | 3.7만 |
|---|
| 2026.07.30 | ₩76,590 | ₩79,031 | ₩76,590 | ₩78,320 | +2.26% | 3만 |
|---|
| 2026.07.29 | ₩78,039 | ₩79,527 | ₩75,222 | ₩76,174 | -2.39% | 5.4만 |
|---|
| 2026.07.28 | ₩77,288 | ₩78,682 | ₩76,040 | ₩77,972 | +0.88% | 4.4만 |
|---|
| 2026.07.27 | ₩77,784 | ₩78,481 | ₩76,107 | ₩77,931 | +0.19% | 5만 |
|---|
| 2026.07.24 | ₩80,587 | ₩80,587 | ₩76,698 | ₩76,885 | -4.59% | 2.7만 |
|---|
| 2026.07.23 | ₩80,064 | ₩81,686 | ₩76,174 | ₩77,221 | -3.55% | 5.4만 |
|---|
| 2026.07.22 | ₩78,951 | ₩79,943 | ₩77,636 | ₩79,702 | +0.95% | 4.4만 |
|---|
| 2026.07.21 | ₩75,504 | ₩80,386 | ₩75,504 | ₩78,763 | +4.32% | 17.3만 |
|---|
| 2026.07.20 | ₩77,918 | ₩79,246 | ₩75,584 | ₩75,866 | -2.63% | 7.1만 |
|---|
| 2026.07.17 | ₩76,040 | ₩79,795 | ₩74,833 | ₩76,872 | +1.09% | 4.4만 |
|---|
| 2026.07.16 | ₩77,060 | ₩78,857 | ₩75,772 | ₩76,443 | -0.80% | 5.1만 |
|---|
| 2026.07.15 | ₩77,958 | ₩80,332 | ₩75,772 | ₩75,772 | -2.80% | 21.8만 |
|---|
| 2026.07.14 | ₩75,933 | ₩79,353 | ₩75,504 | ₩78,025 | +2.76% | 20.2만 |
|---|
| 2026.07.13 | ₩79,661 | ₩79,661 | ₩74,163 | ₩74,793 | -6.11% | 8.6만 |
|---|
| 2026.07.10 | ₩82,411 | ₩82,411 | ₩79,661 | ₩80,359 | -2.49% | 2.7만 |
|---|
| 2026.07.09 | ₩80,935 | ₩83,805 | ₩80,238 | ₩82,478 | +1.91% | 7.4만 |
|---|
| 2026.07.08 | ₩80,748 | ₩82,102 | ₩79,608 | ₩79,608 | -1.41% | 3.1만 |
|---|
| 2026.07.07 | ₩87,467 | ₩88,177 | ₩80,506 | ₩81,177 | -7.19% | 5.7만 |
|---|
| 2026.07.06 | ₩87,225 | ₩91,047 | ₩86,783 | ₩87,319 | +0.11% | 5.8만 |
|---|
| 2026.07.02 | ₩89,103 | ₩89,451 | ₩86,018 | ₩87,131 | -2.21% | 2.5만 |
|---|
| 2026.07.01 | ₩85,830 | ₩89,559 | ₩85,830 | ₩87,842 | +2.34% | 3.2만 |
|---|
| 2026.06.30 | ₩87,386 | ₩91,222 | ₩85,495 | ₩90,323 | +3.36% | 2.9만 |
|---|
| 2026.06.29 | ₩90,189 | ₩90,189 | ₩84,878 | ₩89,156 | -1.14% | 4.7만 |
|---|
| 2026.06.26 | ₩87,976 | ₩90,511 | ₩84,597 | ₩90,015 | +2.32% | 31.9만 |
|---|
| 2026.06.25 | ₩86,018 | ₩90,685 | ₩86,018 | ₩88,593 | +2.99% | 3.1만 |
|---|
| 2026.06.24 | ₩87,413 | ₩88,513 | ₩84,020 | ₩85,576 | -2.10% | 2.6만 |
|---|
| 2026.06.23 | ₩88,298 | ₩90,538 | ₩87,574 | ₩88,513 | +0.24% | 2.7만 |
|---|
| 2026.06.22 | ₩81,995 | ₩93,837 | ₩81,995 | ₩89,988 | +9.75% | 11.2만 |
|---|
| 2026.06.18 | ₩80,801 | ₩83,631 | ₩79,876 | ₩81,767 | +1.20% | 2.2만 |
|---|
| 2026.06.17 | ₩79,849 | ₩81,163 | ₩79,648 | ₩79,648 | -0.25% | 1.3만 |
|---|
| 2026.06.16 | ₩80,305 | ₩83,457 | ₩78,253 | ₩81,163 | +1.07% | 4.5만 |
|---|
| 2026.06.15 | ₩79,782 | ₩81,713 | ₩79,782 | ₩80,131 | +0.44% | 1.5만 |
|---|
| 2026.06.12 | ₩80,010 | ₩82,303 | ₩79,474 | ₩79,474 | -0.67% | 1.6만 |
|---|
| 2026.06.11 | ₩77,797 | ₩81,606 | ₩77,797 | ₩80,855 | +3.93% | 2.7만 |
|---|
| 2026.06.10 | ₩77,113 | ₩78,213 | ₩75,477 | ₩77,690 | +0.75% | 1.9만 |
|---|
| 2026.06.09 | ₩75,933 | ₩78,146 | ₩75,330 | ₩75,343 | -0.78% | 2.7만 |
|---|
| 2026.06.08 | ₩74,740 | ₩76,644 | ₩73,761 | ₩74,579 | -0.22% | 2.1만 |
|---|
| 2026.06.05 | ₩75,450 | ₩76,872 | ₩72,486 | ₩74,136 | -1.74% | 3.2만 |
|---|
| 2026.06.04 | ₩74,431 | ₩77,127 | ₩73,720 | ₩74,632 | +0.27% | 2.7만 |
|---|
| 2026.06.03 | ₩77,462 | ₩78,293 | ₩74,619 | ₩74,766 | -3.48% | 1.9만 |
|---|
| 2026.06.02 | ₩77,046 | ₩79,863 | ₩77,046 | ₩77,583 | +0.70% | 1.4만 |
|---|
| 2026.06.01 | ₩77,127 | ₩79,111 | ₩76,456 | ₩77,261 | +0.17% | 2.9만 |
|---|
| 2026.05.29 | ₩79,299 | ₩79,299 | ₩76,966 | ₩77,717 | -2.00% | 1.8만 |
|---|
| 2026.05.28 | ₩78,870 | ₩80,868 | ₩78,039 | ₩79,983 | +1.41% | 3.2만 |
|---|
| 2026.05.27 | ₩79,111 | ₩81,257 | ₩76,456 | ₩79,688 | +0.73% | 3만 |
|---|
| 2026.05.26 | ₩78,360 | ₩81,968 | ₩76,443 | ₩78,186 | -0.22% | 5.1만 |
|---|
| 2026.05.22 | ₩77,274 | ₩78,870 | ₩76,174 | ₩77,247 | -0.03% | 3.4만 |
|---|
| 2026.05.21 | ₩74,766 | ₩77,462 | ₩73,761 | ₩77,234 | +3.30% | 3.9만 |
|---|
| 2026.05.20 | ₩79,138 | ₩80,761 | ₩74,284 | ₩75,598 | -4.47% | 7.9만 |
|---|
| 2026.05.19 | ₩80,453 | ₩82,719 | ₩77,784 | ₩80,842 | +0.48% | 7.6만 |
|---|
| 2026.05.18 | ₩90,323 | ₩90,471 | ₩78,977 | ₩80,721 | -10.63% | 13.1만 |
|---|
| 2026.05.15 | ₩94,548 | ₩94,548 | ₩87,668 | ₩90,122 | -4.68% | 3.8만 |
|---|
| 2026.05.14 | ₩94,065 | ₩96,962 | ₩91,839 | ₩94,548 | +0.51% | 16.5만 |
|---|
| 2026.05.13 | ₩97,900 | ₩100,274 | ₩94,333 | ₩94,333 | -3.64% | 5.8만 |
|---|
| 2026.05.12 | ₩92,549 | ₩96,854 | ₩90,551 | ₩96,854 | +4.65% | 4.3만 |
|---|
| 2026.05.11 | ₩96,211 | ₩97,605 | ₩93,220 | ₩94,990 | -1.27% | 3.2만 |
|---|
| 2026.05.08 | ₩93,877 | ₩96,519 | ₩90,792 | ₩95,392 | +1.61% | 4.8만 |
|---|
| 2026.05.07 | ₩94,548 | ₩95,527 | ₩90,135 | ₩94,199 | -0.37% | 2.1만 |
|---|
| 2026.05.06 | ₩94,065 | ₩96,291 | ₩92,549 | ₩94,695 | +0.67% | 3.6만 |
|---|
| 2026.05.05 | ₩93,877 | ₩96,371 | ₩93,139 | ₩94,065 | +0.20% | 1.6만 |
|---|
| 2026.05.04 | ₩94,212 | ₩96,345 | ₩92,241 | ₩92,241 | -2.09% | 2.9만 |
|---|
| 2026.05.01 | ₩95,218 | ₩95,553 | ₩92,925 | ₩95,218 | 0.00% | 1.8만 |
|---|
| 2026.04.30 | ₩91,101 | ₩96,358 | ₩91,074 | ₩95,071 | +4.36% | 3만 |
|---|
| 2026.04.29 | ₩93,206 | ₩93,206 | ₩89,317 | ₩89,317 | -4.17% | 1.9만 |
|---|
| 2026.04.28 | ₩95,755 | ₩96,143 | ₩89,988 | ₩93,421 | -2.44% | 2.6만 |
|---|
| 2026.04.27 | ₩93,260 | ₩96,063 | ₩92,938 | ₩94,950 | +1.81% | 2.1만 |
|---|
| 2026.04.24 | ₩95,473 | ₩96,559 | ₩92,013 | ₩92,013 | -3.62% | 1.9만 |
|---|
| 2026.04.23 | ₩97,176 | ₩97,900 | ₩93,877 | ₩95,996 | -1.21% | 2.4만 |
|---|
| 2026.04.22 | ₩94,266 | ₩96,680 | ₩92,536 | ₩95,755 | +1.58% | 2.8만 |
|---|
| 2026.04.21 | ₩93,877 | ₩95,205 | ₩92,281 | ₩93,756 | -0.13% | 1.6만 |
|---|
| 2026.04.20 | ₩91,865 | ₩98,571 | ₩90,524 | ₩91,879 | +0.01% | 3.2만 |
|---|
| 2026.04.17 | ₩93,837 | ₩94,856 | ₩91,409 | ₩91,892 | -2.07% | 2.8만 |
|---|
| 2026.04.16 | ₩90,176 | ₩91,208 | ₩87,923 | ₩90,189 | +0.01% | 4.1만 |
|---|
| 2026.04.15 | ₩83,014 | ₩90,497 | ₩83,014 | ₩86,903 | +4.68% | 4.6만 |
|---|
| 2026.04.14 | ₩82,357 | ₩83,014 | ₩81,137 | ₩82,545 | +0.23% | 1.6만 |
|---|
| 2026.04.13 | ₩78,763 | ₩81,405 | ₩78,682 | ₩81,123 | +3.00% | 1.3만 |
|---|
| 2026.04.10 | ₩79,782 | ₩82,746 | ₩79,125 | ₩79,809 | +0.03% | 1.5만 |
|---|
| 2026.04.09 | ₩76,858 | ₩79,795 | ₩76,134 | ₩79,795 | +3.82% | 1.1만 |
|---|
| 2026.04.08 | ₩77,274 | ₩79,594 | ₩76,724 | ₩77,556 | +0.36% | 1.9만 |
|---|
| 2026.04.07 | ₩77,100 | ₩77,127 | ₩74,579 | ₩75,906 | -1.55% | 1.7만 |
|---|
| 2026.04.06 | ₩75,423 | ₩76,912 | ₩75,102 | ₩75,692 | +0.36% | 1.1만 |
|---|
| 2026.04.02 | ₩75,370 | ₩76,470 | ₩73,761 | ₩76,121 | +1.00% | 1만 |
|---|
| 2026.04.01 | ₩73,103 | ₩76,604 | ₩73,103 | ₩76,470 | +4.60% | 8.8천 |
|---|
| 2026.03.31 | ₩73,787 | ₩75,772 | ₩73,425 | ₩74,324 | +0.73% | 1.9만 |
|---|
| 2026.03.30 | ₩75,504 | ₩75,732 | ₩73,050 | ₩73,626 | -2.49% | 1.8만 |
|---|
| 2026.03.27 | ₩75,638 | ₩76,443 | ₩74,136 | ₩75,397 | -0.32% | 9.7천 |
|---|
| 2026.03.26 | ₩76,443 | ₩77,046 | ₩72,352 | ₩74,807 | -2.14% | 2.4만 |
|---|
| 2026.03.25 | ₩75,772 | ₩76,456 | ₩74,619 | ₩76,443 | +0.88% | 7.9천 |
|---|
| 2026.03.24 | ₩72,406 | ₩74,431 | ₩71,414 | ₩74,431 | +2.80% | 1.8만 |
|---|
| 2026.03.23 | ₩73,761 | ₩74,042 | ₩70,408 | ₩73,439 | -0.44% | 2만 |
|---|
| 2026.03.20 | ₩75,745 | ₩75,745 | ₩70,005 | ₩71,762 | -5.26% | 1.8만 |
|---|
| 2026.03.19 | ₩75,169 | ₩75,410 | ₩73,157 | ₩75,410 | +0.32% | 8.2천 |
|---|
| 2026.03.18 | ₩75,236 | ₩77,234 | ₩74,123 | ₩74,766 | -0.62% | 1.2만 |
|---|
| 2026.03.17 | ₩74,364 | ₩76,161 | ₩73,895 | ₩74,807 | +0.60% | 8.9천 |
|---|
| 2026.03.16 | ₩76,443 | ₩77,757 | ₩73,559 | ₩74,418 | -2.65% | 2.7만 |
|---|
| 2026.03.13 | ₩74,900 | ₩77,784 | ₩74,163 | ₩77,784 | +3.85% | 2.5만 |
|---|
| 2026.03.12 | ₩74,686 | ₩77,006 | ₩72,728 | ₩72,889 | -2.41% | 2만 |
|---|
| 2026.03.11 | ₩76,590 | ₩78,481 | ₩75,423 | ₩75,517 | -1.40% | 9.1천 |
|---|
| 2026.03.10 | ₩75,772 | ₩78,723 | ₩75,464 | ₩78,414 | +3.49% | 2.5만 |
|---|
| 2026.03.09 | ₩73,264 | ₩74,967 | ₩71,481 | ₩73,962 | +0.95% | 1.6만 |
|---|
| 2026.03.06 | ₩72,098 | ₩77,234 | ₩71,682 | ₩76,174 | +5.65% | 2.8만 |
|---|
| 2026.03.05 | ₩76,537 | ₩78,454 | ₩71,883 | ₩72,433 | -5.36% | 2.8만 |
|---|
| 2026.03.04 | ₩77,556 | ₩79,044 | ₩76,510 | ₩76,510 | -1.35% | 6.4천 |
|---|
| 2026.03.03 | ₩80,198 | ₩81,204 | ₩77,113 | ₩79,071 | -1.40% | 1.5만 |
|---|
| 2026.03.02 | ₩77,355 | ₩81,807 | ₩77,355 | ₩80,466 | +4.02% | 2.3만 |
|---|
| 2026.02.27 | ₩79,272 | ₩79,313 | ₩77,583 | ₩77,690 | -2.00% | 1.1만 |
|---|
| 2026.02.26 | ₩79,849 | ₩80,399 | ₩77,516 | ₩79,608 | -0.30% | 9.8천 |
|---|
| 2026.02.25 | ₩79,125 | ₩79,393 | ₩76,443 | ₩78,454 | -0.85% | 1.7만 |
|---|
| 2026.02.24 | ₩76,174 | ₩79,125 | ₩75,906 | ₩77,784 | +2.11% | 7.8천 |
|---|
| 2026.02.23 | ₩77,475 | ₩77,784 | ₩75,504 | ₩77,167 | -0.40% | 1.3만 |
|---|
| 2026.02.20 | ₩79,299 | ₩81,150 | ₩75,544 | ₩77,851 | -1.83% | 2.2만 |
|---|
| 2026.02.19 | ₩77,127 | ₩81,458 | ₩77,127 | ₩78,428 | +1.69% | 3.9만 |
|---|
| 2026.02.18 | ₩77,583 | ₩81,593 | ₩75,906 | ₩76,242 | -1.73% | 5.6만 |
|---|
| 2026.02.17 | ₩70,287 | ₩79,353 | ₩69,617 | ₩78,495 | +11.68% | 4.5만 |
|---|
| 2026.02.13 | ₩66,411 | ₩70,287 | ₩65,446 | ₩70,287 | +5.84% | 3.6만 |
|---|
| 2026.02.12 | ₩75,866 | ₩75,866 | ₩66,545 | ₩67,726 | -10.73% | 3.2만 |
|---|
| 2026.02.11 | ₩78,977 | ₩81,324 | ₩69,013 | ₩75,893 | -3.91% | 5.7만 |
|---|
| 2026.02.10 | ₩81,807 | ₩83,349 | ₩80,640 | ₩83,148 | +1.64% | 3.6만 |
|---|
| 2026.02.09 | ₩75,879 | ₩81,539 | ₩75,839 | ₩80,654 | +6.29% | 5만 |
|---|
| 2026.02.06 | ₩76,805 | ₩77,797 | ₩74,927 | ₩76,268 | -0.70% | 1.9만 |
|---|
| 2026.02.05 | ₩76,027 | ₩80,023 | ₩74,699 | ₩76,644 | +0.81% | 2.6만 |
|---|
| 2026.02.04 | ₩75,370 | ₩76,684 | ₩73,761 | ₩76,443 | +1.42% | 2.6만 |
|---|
| 2026.02.03 | ₩72,634 | ₩78,159 | ₩71,092 | ₩78,159 | +7.61% | 2.1만 |
|---|
| 2026.02.02 | ₩69,737 | ₩73,090 | ₩69,590 | ₩72,057 | +3.33% | 9.7천 |
|---|
| 2026.01.30 | ₩72,406 | ₩73,962 | ₩70,582 | ₩70,904 | -2.07% | 1.2만 |
|---|
| 2026.01.29 | ₩71,856 | ₩73,962 | ₩69,925 | ₩73,962 | +2.93% | 9.7천 |
|---|
| 2026.01.28 | ₩72,151 | ₩73,761 | ₩70,555 | ₩72,419 | +0.37% | 1.2만 |
|---|
| 2026.01.27 | ₩69,549 | ₩71,789 | ₩69,549 | ₩70,998 | +2.08% | 9.6천 |
|---|
| 2026.01.26 | ₩73,761 | ₩73,761 | ₩69,831 | ₩71,212 | -3.45% | 1.3만 |
|---|
| 2026.01.23 | ₩73,385 | ₩74,069 | ₩72,326 | ₩73,224 | -0.22% | 1.2만 |
|---|
| 2026.01.22 | ₩72,084 | ₩75,236 | ₩70,421 | ₩72,285 | +0.28% | 2.9만 |
|---|
| 2026.01.21 | ₩70,274 | ₩71,990 | ₩69,241 | ₩71,950 | +2.39% | 1.5만 |
|---|
| 2026.01.20 | ₩71,333 | ₩71,333 | ₩68,275 | ₩69,844 | -2.09% | 2.9만 |
|---|
| 2026.01.16 | ₩70,502 | ₩72,755 | ₩69,657 | ₩72,017 | +2.15% | 2.1만 |
|---|
| 2026.01.15 | ₩65,432 | ₩69,643 | ₩65,432 | ₩69,643 | +6.44% | 1.7만 |
|---|
| 2026.01.14 | ₩64,507 | ₩65,902 | ₩64,440 | ₩65,191 | +1.06% | 9.5천 |
|---|
| 2026.01.13 | ₩64,802 | ₩65,647 | ₩63,246 | ₩64,426 | -0.58% | 1.5만 |
|---|
| 2026.01.12 | ₩64,292 | ₩65,164 | ₩63,514 | ₩63,890 | -0.63% | 3.8만 |
|---|
| 2026.01.09 | ₩60,940 | ₩64,038 | ₩60,940 | ₩63,461 | +4.14% | 2.3만 |
|---|
| 2026.01.08 | ₩62,603 | ₩63,970 | ₩60,846 | ₩61,288 | -2.10% | 6만 |
|---|
| 2026.01.07 | ₩63,716 | ₩63,716 | ₩61,020 | ₩62,696 | -1.60% | 1.5만 |
|---|
| 2026.01.06 | ₩63,072 | ₩63,541 | ₩59,277 | ₩60,068 | -4.76% | 2.2만 |
|---|
| 2026.01.05 | ₩63,702 | ₩64,373 | ₩62,951 | ₩62,951 | -1.18% | 2.3만 |
|---|
| 2026.01.02 | ₩63,206 | ₩63,716 | ₩62,549 | ₩62,884 | -0.51% | 1.5만 |
|---|
| 2025.12.31 | ₩63,689 | ₩64,064 | ₩62,053 | ₩63,206 | -0.76% | 4.2천 |
|---|
| 2025.12.30 | ₩62,643 | ₩63,541 | ₩62,133 | ₩62,965 | +0.51% | 1.1만 |
|---|
| 2025.12.29 | ₩60,457 | ₩62,012 | ₩60,323 | ₩61,838 | +2.28% | 1.3만 |
|---|
| 2025.12.26 | ₩61,717 | ₩63,287 | ₩60,443 | ₩60,819 | -1.46% | 1.5만 |
|---|
| 2025.12.24 | ₩61,570 | ₩61,959 | ₩60,886 | ₩61,959 | +0.63% | 4.6천 |
|---|
| 2025.12.23 | ₩60,779 | ₩61,342 | ₩60,618 | ₩60,886 | +0.18% | 6.2천 |
|---|
| 2025.12.22 | ₩60,390 | ₩62,294 | ₩59,370 | ₩60,779 | +0.64% | 2만 |
|---|
| 2025.12.19 | ₩58,754 | ₩59,022 | ₩56,836 | ₩57,654 | -1.87% | 2.2만 |
|---|
| 2025.12.18 | ₩58,901 | ₩59,451 | ₩56,997 | ₩59,102 | +0.34% | 1.1만 |
|---|
| 2025.12.17 | ₩57,721 | ₩58,459 | ₩56,380 | ₩57,667 | -0.09% | 1.6만 |
|---|
| 2025.12.16 | ₩59,679 | ₩60,028 | ₩57,614 | ₩57,614 | -3.46% | 1만 |
|---|
| 2025.12.15 | ₩60,108 | ₩60,349 | ₩59,411 | ₩59,786 | -0.54% | 1.4만 |
|---|
| 2025.12.12 | ₩59,196 | ₩59,625 | ₩57,761 | ₩58,271 | -1.56% | 1.3만 |
|---|
| 2025.12.11 | ₩57,667 | ₩59,008 | ₩56,997 | ₩59,008 | +2.33% | 2.2만 |
|---|
| 2025.12.10 | ₩56,997 | ₩59,411 | ₩56,621 | ₩57,654 | +1.15% | 5.1만 |
|---|
| 2025.12.09 | ₩55,387 | ₩58,284 | ₩55,387 | ₩56,286 | +1.62% | 1.8만 |
|---|
| 2025.12.08 | ₩57,252 | ₩58,070 | ₩55,522 | ₩55,522 | -3.02% | 9.7천 |
|---|
| 2025.12.05 | ₩56,608 | ₩58,003 | ₩55,454 | ₩57,037 | +0.76% | 6.1천 |
|---|
| 2025.12.04 | ₩54,529 | ₩57,466 | ₩54,529 | ₩55,991 | +2.68% | 1.8만 |
|---|
| 2025.12.03 | ₩52,504 | ₩55,575 | ₩51,968 | ₩53,778 | +2.43% | 1.6만 |
|---|
| 2025.12.02 | ₩52,075 | ₩54,717 | ₩51,968 | ₩52,504 | +0.82% | 2.9만 |
|---|
| 2025.12.01 | ₩51,632 | ₩52,517 | ₩51,632 | ₩51,994 | +0.70% | 7.6천 |
|---|
| 2025.11.28 | ₩52,692 | ₩53,429 | ₩51,606 | ₩52,410 | -0.53% | 8.2천 |
|---|
| 2025.11.26 | ₩51,753 | ₩53,349 | ₩51,485 | ₩51,874 | +0.23% | 1.3만 |
|---|
| 2025.11.25 | ₩50,291 | ₩52,236 | ₩50,291 | ₩51,726 | +2.85% | 1.1만 |
|---|
| 2025.11.24 | ₩50,787 | ₩51,471 | ₩50,291 | ₩50,291 | -0.98% | 1.8만 |
|---|
| 2025.11.21 | ₩51,686 | ₩51,686 | ₩50,962 | ₩50,962 | -1.40% | 1.8천 |
|---|
| 2025.11.20 | ₩52,155 | ₩52,330 | ₩51,056 | ₩52,088 | -0.13% | 1.1만 |
|---|
| 2025.11.19 | ₩52,370 | ₩52,880 | ₩51,834 | ₩51,834 | -1.02% | 1.1만 |
|---|
| 2025.11.18 | ₩51,378 | ₩52,558 | ₩49,782 | ₩51,793 | +0.81% | 1.7만 |
|---|
| 2025.11.17 | ₩51,565 | ₩52,906 | ₩51,243 | ₩51,378 | -0.36% | 2만 |
|---|
| 2025.11.14 | ₩50,814 | ₩51,632 | ₩50,251 | ₩51,150 | +0.66% | 1.4만 |
|---|
| 2025.11.13 | ₩51,766 | ₩51,766 | ₩50,640 | ₩51,096 | -1.30% | 1.3만 |
|---|
| 2025.11.12 | ₩50,962 | ₩51,766 | ₩49,755 | ₩50,627 | -0.66% | 1.2만 |
|---|
| 2025.11.11 | ₩51,029 | ₩51,029 | ₩49,782 | ₩50,801 | -0.45% | 2.1만 |
|---|
| 2025.11.10 | ₩50,291 | ₩51,297 | ₩49,782 | ₩50,412 | +0.24% | 1.4만 |
|---|
| 2025.11.07 | ₩50,962 | ₩51,324 | ₩49,634 | ₩50,385 | -1.13% | 8.6천 |
|---|
| 2025.11.06 | ₩50,211 | ₩51,404 | ₩49,379 | ₩49,889 | -0.64% | 1만 |
|---|
| 2025.11.05 | ₩50,492 | ₩51,968 | ₩50,023 | ₩50,063 | -0.85% | 1.4만 |
|---|
| 2025.11.04 | ₩52,249 | ₩52,839 | ₩50,774 | ₩51,471 | -1.49% | 1.2만 |
|---|
| 2025.11.03 | ₩50,962 | ₩53,403 | ₩50,492 | ₩52,839 | +3.68% | 2.5만 |
|---|
| 2025.10.31 | ₩51,297 | ₩51,686 | ₩49,876 | ₩50,305 | -1.93% | 2.9만 |
|---|
| 2025.10.30 | ₩52,772 | ₩52,772 | ₩50,305 | ₩51,431 | -2.54% | 1.3만 |
|---|
| 2025.10.29 | ₩51,887 | ₩52,504 | ₩50,492 | ₩52,303 | +0.80% | 1만 |
|---|
| 2025.10.28 | ₩51,324 | ₩52,048 | ₩50,653 | ₩50,653 | -1.31% | 1.2만 |
|---|
| 2025.10.27 | ₩52,933 | ₩52,947 | ₩50,962 | ₩51,874 | -2.00% | 1.8만 |
|---|
| 2025.10.24 | ₩50,962 | ₩52,585 | ₩50,962 | ₩52,276 | +2.58% | 7천 |
|---|
| 2025.10.23 | ₩50,023 | ₩51,606 | ₩49,822 | ₩51,351 | +2.65% | 3.2만 |
|---|
| 2025.10.22 | ₩49,446 | ₩50,600 | ₩48,950 | ₩50,090 | +1.30% | 1.8만 |
|---|
| 2025.10.21 | ₩49,621 | ₩51,203 | ₩48,950 | ₩49,580 | -0.08% | 1.9만 |
|---|
| 2025.10.20 | ₩49,124 | ₩51,042 | ₩49,124 | ₩50,559 | +2.92% | 8.9천 |
|---|
| 2025.10.17 | ₩48,883 | ₩50,345 | ₩48,280 | ₩48,843 | -0.08% | 1.9만 |
|---|
| 2025.10.16 | ₩51,646 | ₩52,263 | ₩48,320 | ₩48,950 | -5.22% | 2.3만 |
|---|
| 2025.10.15 | ₩49,621 | ₩52,558 | ₩49,621 | ₩51,632 | +4.05% | 3.7만 |
|---|
| 2025.10.14 | ₩48,373 | ₩50,077 | ₩48,373 | ₩49,420 | +2.16% | 1.7만 |
|---|
| 2025.10.13 | ₩50,989 | ₩51,404 | ₩48,722 | ₩49,339 | -3.24% | 3만 |
|---|
| 2025.10.10 | ₩52,196 | ₩53,564 | ₩50,090 | ₩51,203 | -1.90% | 2만 |
|---|