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 | ₩80,226 | ₩81,673 | ₩79,998 | ₩80,346 | +0.15% | 1.9만 |
| 2026.10.08 | ₩81,740 | ₩82,464 | ₩79,837 | ₩79,877 | -2.28% | 2.4만 |
| 2026.10.07 | ₩83,120 | ₩83,590 | ₩81,378 | ₩81,499 | -1.95% | 3만 |
| 2026.10.06 | ₩83,147 | ₩86,739 | ₩82,638 | ₩83,496 | +0.42% | 8만 |
| 2026.10.05 | ₩84,621 | ₩85,211 | ₩82,290 | ₩82,973 | -1.95% | 4.5만 |
| 2026.10.02 | ₩84,313 | ₩85,332 | ₩82,678 | ₩84,742 | +0.51% | 5.2만 |
| 2026.10.01 | ₩83,094 | ₩85,225 | ₩81,794 | ₩83,442 | +0.42% | 7.1만 |
| 2026.09.30 | ₩86,726 | ₩86,739 | ₩82,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,370 |
| -5.02% |
| 2.7만 |
| 2026.09.29 | ₩88,495 | ₩89,661 | ₩86,270 | ₩86,632 | -2.11% | 3.4만 |
|---|
| 2026.09.28 | ₩87,959 | ₩89,098 | ₩87,114 | ₩87,811 | -0.17% | 3.4만 |
|---|
| 2026.09.25 | ₩86,484 | ₩89,540 | ₩85,734 | ₩87,959 | +1.70% | 5.8만 |
|---|
| 2026.09.24 | ₩83,737 | ₩88,589 | ₩82,504 | ₩84,769 | +1.23% | 8.3만 |
|---|
| 2026.09.23 | ₩87,114 | ₩87,114 | ₩79,649 | ₩84,219 | -3.32% | 8.7만 |
|---|
| 2026.09.22 | ₩86,176 | ₩88,428 | ₩85,385 | ₩86,176 | 0.00% | 3만 |
|---|
| 2026.09.21 | ₩86,310 | ₩88,374 | ₩85,184 | ₩85,359 | -1.10% | 2.1만 |
|---|
| 2026.09.18 | ₩85,064 | ₩88,414 | ₩83,777 | ₩86,712 | +1.94% | 9만 |
|---|
| 2026.09.17 | ₩85,600 | ₩87,248 | ₩84,702 | ₩87,248 | +1.93% | 2.2만 |
|---|
| 2026.09.16 | ₩85,774 | ₩87,034 | ₩84,152 | ₩84,675 | -1.28% | 3.6만 |
|---|
| 2026.09.15 | ₩85,868 | ₩86,444 | ₩84,782 | ₩85,533 | -0.39% | 1.9만 |
|---|
| 2026.09.14 | ₩84,514 | ₩86,645 | ₩84,514 | ₩85,265 | +0.89% | 2.3만 |
|---|
| 2026.09.11 | ₩85,439 | ₩87,061 | ₩84,916 | ₩85,359 | -0.09% | 1.4만 |
|---|
| 2026.09.10 | ₩83,884 | ₩85,734 | ₩83,724 | ₩84,434 | +0.66% | 2.2만 |
|---|
| 2026.09.09 | ₩84,434 | ₩85,050 | ₩83,241 | ₩83,241 | -1.41% | 3.8만 |
|---|
| 2026.09.08 | ₩85,278 | ₩86,230 | ₩84,554 | ₩84,554 | -0.85% | 1.3만 |
|---|
| 2026.09.04 | ₩83,817 | ₩85,452 | ₩83,817 | ₩84,903 | +1.30% | 2.2만 |
|---|
| 2026.09.03 | ₩83,697 | ₩84,152 | ₩82,852 | ₩83,844 | +0.18% | 1.6만 |
|---|
| 2026.09.02 | ₩83,388 | ₩84,032 | ₩83,094 | ₩83,094 | -0.35% | 2.5만 |
|---|
| 2026.09.01 | ₩83,764 | ₩84,099 | ₩82,785 | ₩83,388 | -0.45% | 2.6만 |
|---|
| 2026.08.31 | ₩83,375 | ₩84,233 | ₩82,718 | ₩83,911 | +0.64% | 3.8만 |
|---|
| 2026.08.28 | ₩85,117 | ₩86,444 | ₩83,348 | ₩83,348 | -2.08% | 1.9만 |
|---|
| 2026.08.27 | ₩84,675 | ₩86,190 | ₩84,675 | ₩84,849 | +0.21% | 1.2만 |
|---|
| 2026.08.26 | ₩82,625 | ₩84,970 | ₩82,625 | ₩84,353 | +2.09% | 2.5만 |
|---|
| 2026.08.25 | ₩85,064 | ₩85,935 | ₩83,214 | ₩83,214 | -2.17% | 2.6만 |
|---|
| 2026.08.24 | ₩86,458 | ₩86,685 | ₩83,884 | ₩84,541 | -2.22% | 3.1만 |
|---|
| 2026.08.21 | ₩83,951 | ₩87,141 | ₩83,951 | ₩86,819 | +3.42% | 2.1만 |
|---|
| 2026.08.20 | ₩86,444 | ₩87,650 | ₩82,424 | ₩83,509 | -3.40% | 3.5만 |
|---|
| 2026.08.19 | ₩87,650 | ₩87,650 | ₩86,444 | ₩86,578 | -1.22% | 2.2만 |
|---|
| 2026.08.18 | ₩87,717 | ₩88,052 | ₩85,787 | ₩87,047 | -0.76% | 2.5만 |
|---|
| 2026.08.17 | ₩86,779 | ₩88,186 | ₩85,908 | ₩86,082 | -0.80% | 2.5만 |
|---|
| 2026.08.14 | ₩86,779 | ₩89,259 | ₩85,841 | ₩85,895 | -1.02% | 2.8만 |
|---|
| 2026.08.13 | ₩87,114 | ₩88,267 | ₩85,801 | ₩86,391 | -0.83% | 3만 |
|---|
| 2026.08.12 | ₩86,672 | ₩88,455 | ₩86,176 | ₩87,101 | +0.49% | 3.6만 |
|---|
| 2026.08.11 | ₩83,161 | ₩86,484 | ₩82,075 | ₩85,493 | +2.80% | 2.8만 |
|---|
| 2026.08.10 | ₩84,260 | ₩84,903 | ₩82,625 | ₩82,986 | -1.51% | 4.6만 |
|---|
| 2026.08.07 | ₩84,112 | ₩85,171 | ₩82,732 | ₩83,817 | -0.35% | 2.7만 |
|---|
| 2026.08.06 | ₩83,737 | ₩84,112 | ₩82,048 | ₩83,308 | -0.51% | 2.5만 |
|---|
| 2026.08.05 | ₩81,794 | ₩84,112 | ₩80,534 | ₩82,263 | +0.57% | 4.1만 |
|---|
| 2026.08.04 | ₩81,083 | ₩84,193 | ₩81,083 | ₩81,941 | +1.06% | 4.1만 |
|---|
| 2026.08.03 | ₩79,153 | ₩83,469 | ₩79,153 | ₩80,963 | +2.29% | 5.1만 |
|---|
| 2026.07.31 | ₩79,287 | ₩80,681 | ₩78,939 | ₩79,301 | +0.02% | 3.7만 |
|---|
| 2026.07.30 | ₩76,540 | ₩78,979 | ₩76,540 | ₩78,269 | +2.26% | 3만 |
|---|
| 2026.07.29 | ₩77,987 | ₩79,475 | ₩75,173 | ₩76,124 | -2.39% | 5.4만 |
|---|
| 2026.07.28 | ₩77,237 | ₩78,631 | ₩75,990 | ₩77,920 | +0.88% | 4.4만 |
|---|
| 2026.07.27 | ₩77,733 | ₩78,430 | ₩76,057 | ₩77,880 | +0.19% | 5만 |
|---|
| 2026.07.24 | ₩80,534 | ₩80,534 | ₩76,647 | ₩76,835 | -4.59% | 2.7만 |
|---|
| 2026.07.23 | ₩80,011 | ₩81,633 | ₩76,124 | ₩77,170 | -3.55% | 5.4만 |
|---|
| 2026.07.22 | ₩78,899 | ₩79,891 | ₩77,585 | ₩79,649 | +0.95% | 4.4만 |
|---|
| 2026.07.21 | ₩75,454 | ₩80,333 | ₩75,454 | ₩78,711 | +4.32% | 17.3만 |
|---|
| 2026.07.20 | ₩77,867 | ₩79,194 | ₩75,535 | ₩75,816 | -2.63% | 7.1만 |
|---|
| 2026.07.17 | ₩75,990 | ₩79,743 | ₩74,784 | ₩76,821 | +1.09% | 4.4만 |
|---|
| 2026.07.16 | ₩77,009 | ₩78,805 | ₩75,722 | ₩76,393 | -0.80% | 5.1만 |
|---|
| 2026.07.15 | ₩77,907 | ₩80,279 | ₩75,722 | ₩75,722 | -2.80% | 21.8만 |
|---|
| 2026.07.14 | ₩75,883 | ₩79,301 | ₩75,454 | ₩77,974 | +2.76% | 20.2만 |
|---|
| 2026.07.13 | ₩79,609 | ₩79,609 | ₩74,114 | ₩74,744 | -6.11% | 8.6만 |
|---|
| 2026.07.10 | ₩82,357 | ₩82,357 | ₩79,609 | ₩80,306 | -2.49% | 2.7만 |
|---|
| 2026.07.09 | ₩80,882 | ₩83,750 | ₩80,185 | ₩82,424 | +1.91% | 7.4만 |
|---|
| 2026.07.08 | ₩80,695 | ₩82,048 | ₩79,555 | ₩79,555 | -1.41% | 3.1만 |
|---|
| 2026.07.07 | ₩87,409 | ₩88,119 | ₩80,453 | ₩81,124 | -7.19% | 5.7만 |
|---|
| 2026.07.06 | ₩87,168 | ₩90,988 | ₩86,726 | ₩87,262 | +0.11% | 5.8만 |
|---|
| 2026.07.02 | ₩89,044 | ₩89,393 | ₩85,962 | ₩87,074 | -2.21% | 2.5만 |
|---|
| 2026.07.01 | ₩85,774 | ₩89,500 | ₩85,774 | ₩87,784 | +2.34% | 3.2만 |
|---|
| 2026.06.30 | ₩87,329 | ₩91,162 | ₩85,439 | ₩90,264 | +3.36% | 2.9만 |
|---|
| 2026.06.29 | ₩90,130 | ₩90,130 | ₩84,823 | ₩89,098 | -1.14% | 4.7만 |
|---|
| 2026.06.26 | ₩87,918 | ₩90,451 | ₩84,541 | ₩89,956 | +2.32% | 31.9만 |
|---|
| 2026.06.25 | ₩85,962 | ₩90,626 | ₩85,962 | ₩88,535 | +2.99% | 3.1만 |
|---|
| 2026.06.24 | ₩87,356 | ₩88,455 | ₩83,965 | ₩85,519 | -2.10% | 2.6만 |
|---|
| 2026.06.23 | ₩88,240 | ₩90,478 | ₩87,516 | ₩88,455 | +0.24% | 2.7만 |
|---|
| 2026.06.22 | ₩81,941 | ₩93,775 | ₩81,941 | ₩89,929 | +9.75% | 11.2만 |
|---|
| 2026.06.18 | ₩80,748 | ₩83,576 | ₩79,824 | ₩81,713 | +1.20% | 2.2만 |
|---|
| 2026.06.17 | ₩79,797 | ₩81,110 | ₩79,596 | ₩79,596 | -0.25% | 1.3만 |
|---|
| 2026.06.16 | ₩80,252 | ₩83,402 | ₩78,202 | ₩81,110 | +1.07% | 4.5만 |
|---|
| 2026.06.15 | ₩79,730 | ₩81,660 | ₩79,730 | ₩80,078 | +0.44% | 1.5만 |
|---|
| 2026.06.12 | ₩79,958 | ₩82,249 | ₩79,421 | ₩79,421 | -0.67% | 1.6만 |
|---|
| 2026.06.11 | ₩77,746 | ₩81,552 | ₩77,746 | ₩80,802 | +3.93% | 2.7만 |
|---|
| 2026.06.10 | ₩77,063 | ₩78,162 | ₩75,428 | ₩77,639 | +0.75% | 1.9만 |
|---|
| 2026.06.09 | ₩75,883 | ₩78,095 | ₩75,280 | ₩75,294 | -0.78% | 2.7만 |
|---|
| 2026.06.08 | ₩74,690 | ₩76,594 | ₩73,712 | ₩74,530 | -0.22% | 2.1만 |
|---|
| 2026.06.05 | ₩75,401 | ₩76,821 | ₩72,439 | ₩74,087 | -1.74% | 3.2만 |
|---|
| 2026.06.04 | ₩74,382 | ₩77,076 | ₩73,672 | ₩74,583 | +0.27% | 2.7만 |
|---|
| 2026.06.03 | ₩77,411 | ₩78,242 | ₩74,570 | ₩74,717 | -3.48% | 1.9만 |
|---|
| 2026.06.02 | ₩76,996 | ₩79,810 | ₩76,996 | ₩77,532 | +0.70% | 1.4만 |
|---|
| 2026.06.01 | ₩77,076 | ₩79,060 | ₩76,406 | ₩77,210 | +0.17% | 2.9만 |
|---|
| 2026.05.29 | ₩79,247 | ₩79,247 | ₩76,915 | ₩77,666 | -2.00% | 1.8만 |
|---|
| 2026.05.28 | ₩78,818 | ₩80,815 | ₩77,987 | ₩79,931 | +1.41% | 3.2만 |
|---|
| 2026.05.27 | ₩79,060 | ₩81,204 | ₩76,406 | ₩79,636 | +0.73% | 3만 |
|---|
| 2026.05.26 | ₩78,309 | ₩81,914 | ₩76,393 | ₩78,135 | -0.22% | 5.1만 |
|---|
| 2026.05.22 | ₩77,223 | ₩78,818 | ₩76,124 | ₩77,197 | -0.03% | 3.4만 |
|---|
| 2026.05.21 | ₩74,717 | ₩77,411 | ₩73,712 | ₩77,183 | +3.30% | 3.9만 |
|---|
| 2026.05.20 | ₩79,086 | ₩80,708 | ₩74,235 | ₩75,548 | -4.47% | 7.9만 |
|---|
| 2026.05.19 | ₩80,400 | ₩82,665 | ₩77,733 | ₩80,788 | +0.48% | 7.6만 |
|---|
| 2026.05.18 | ₩90,264 | ₩90,411 | ₩78,926 | ₩80,668 | -10.63% | 13.1만 |
|---|
| 2026.05.15 | ₩94,486 | ₩94,486 | ₩87,610 | ₩90,063 | -4.68% | 3.8만 |
|---|
| 2026.05.14 | ₩94,003 | ₩96,898 | ₩91,778 | ₩94,486 | +0.51% | 16.5만 |
|---|
| 2026.05.13 | ₩97,836 | ₩100,208 | ₩94,271 | ₩94,271 | -3.64% | 5.8만 |
|---|
| 2026.05.12 | ₩92,489 | ₩96,791 | ₩90,492 | ₩96,791 | +4.65% | 4.3만 |
|---|
| 2026.05.11 | ₩96,147 | ₩97,541 | ₩93,159 | ₩94,928 | -1.27% | 3.2만 |
|---|
| 2026.05.08 | ₩93,815 | ₩96,456 | ₩90,733 | ₩95,330 | +1.61% | 4.8만 |
|---|
| 2026.05.07 | ₩94,486 | ₩95,464 | ₩90,076 | ₩94,137 | -0.37% | 2.1만 |
|---|
| 2026.05.06 | ₩94,003 | ₩96,228 | ₩92,489 | ₩94,633 | +0.67% | 3.6만 |
|---|
| 2026.05.05 | ₩93,815 | ₩96,308 | ₩93,078 | ₩94,003 | +0.20% | 1.6만 |
|---|
| 2026.05.04 | ₩94,150 | ₩96,281 | ₩92,180 | ₩92,180 | -2.09% | 2.9만 |
|---|
| 2026.05.01 | ₩95,156 | ₩95,491 | ₩92,864 | ₩95,156 | 0.00% | 1.8만 |
|---|
| 2026.04.30 | ₩91,041 | ₩96,295 | ₩91,014 | ₩95,008 | +4.36% | 3만 |
|---|
| 2026.04.29 | ₩93,145 | ₩93,145 | ₩89,259 | ₩89,259 | -4.17% | 1.9만 |
|---|
| 2026.04.28 | ₩95,692 | ₩96,080 | ₩89,929 | ₩93,360 | -2.44% | 2.6만 |
|---|
| 2026.04.27 | ₩93,199 | ₩96,000 | ₩92,877 | ₩94,888 | +1.81% | 2.1만 |
|---|
| 2026.04.24 | ₩95,410 | ₩96,496 | ₩91,952 | ₩91,952 | -3.62% | 1.9만 |
|---|
| 2026.04.23 | ₩97,112 | ₩97,836 | ₩93,815 | ₩95,933 | -1.21% | 2.4만 |
|---|
| 2026.04.22 | ₩94,204 | ₩96,616 | ₩92,475 | ₩95,692 | +1.58% | 2.8만 |
|---|
| 2026.04.21 | ₩93,815 | ₩95,142 | ₩92,221 | ₩93,695 | -0.13% | 1.6만 |
|---|
| 2026.04.20 | ₩91,805 | ₩98,506 | ₩90,465 | ₩91,818 | +0.01% | 3.2만 |
|---|
| 2026.04.17 | ₩93,775 | ₩94,794 | ₩91,349 | ₩91,832 | -2.07% | 2.8만 |
|---|
| 2026.04.16 | ₩90,116 | ₩91,148 | ₩87,865 | ₩90,130 | +0.01% | 4.1만 |
|---|
| 2026.04.15 | ₩82,960 | ₩90,438 | ₩82,960 | ₩86,846 | +4.68% | 4.6만 |
|---|
| 2026.04.14 | ₩82,303 | ₩82,960 | ₩81,083 | ₩82,491 | +0.23% | 1.6만 |
|---|
| 2026.04.13 | ₩78,711 | ₩81,351 | ₩78,631 | ₩81,070 | +3.00% | 1.3만 |
|---|
| 2026.04.10 | ₩79,730 | ₩82,692 | ₩79,073 | ₩79,756 | +0.03% | 1.5만 |
|---|
| 2026.04.09 | ₩76,808 | ₩79,743 | ₩76,084 | ₩79,743 | +3.82% | 1.1만 |
|---|
| 2026.04.08 | ₩77,223 | ₩79,542 | ₩76,674 | ₩77,505 | +0.36% | 1.9만 |
|---|
| 2026.04.07 | ₩77,049 | ₩77,076 | ₩74,530 | ₩75,856 | -1.55% | 1.7만 |
|---|
| 2026.04.06 | ₩75,374 | ₩76,862 | ₩75,052 | ₩75,642 | +0.36% | 1.1만 |
|---|
| 2026.04.02 | ₩75,320 | ₩76,419 | ₩73,712 | ₩76,071 | +1.00% | 1만 |
|---|
| 2026.04.01 | ₩73,055 | ₩76,553 | ₩73,055 | ₩76,419 | +4.60% | 8.8천 |
|---|
| 2026.03.31 | ₩73,739 | ₩75,722 | ₩73,377 | ₩74,275 | +0.73% | 1.9만 |
|---|
| 2026.03.30 | ₩75,454 | ₩75,682 | ₩73,002 | ₩73,578 | -2.49% | 1.8만 |
|---|
| 2026.03.27 | ₩75,588 | ₩76,393 | ₩74,087 | ₩75,347 | -0.32% | 9.7천 |
|---|
| 2026.03.26 | ₩76,393 | ₩76,996 | ₩72,305 | ₩74,757 | -2.14% | 2.4만 |
|---|
| 2026.03.25 | ₩75,722 | ₩76,406 | ₩74,570 | ₩76,393 | +0.88% | 7.9천 |
|---|
| 2026.03.24 | ₩72,358 | ₩74,382 | ₩71,367 | ₩74,382 | +2.80% | 1.8만 |
|---|
| 2026.03.23 | ₩73,712 | ₩73,994 | ₩70,362 | ₩73,390 | -0.44% | 2만 |
|---|
| 2026.03.20 | ₩75,696 | ₩75,696 | ₩69,959 | ₩71,715 | -5.26% | 1.8만 |
|---|
| 2026.03.19 | ₩75,119 | ₩75,361 | ₩73,109 | ₩75,361 | +0.32% | 8.2천 |
|---|
| 2026.03.18 | ₩75,186 | ₩77,183 | ₩74,074 | ₩74,717 | -0.62% | 1.2만 |
|---|
| 2026.03.17 | ₩74,315 | ₩76,111 | ₩73,846 | ₩74,757 | +0.60% | 8.9천 |
|---|
| 2026.03.16 | ₩76,393 | ₩77,706 | ₩73,511 | ₩74,369 | -2.65% | 2.7만 |
|---|
| 2026.03.13 | ₩74,851 | ₩77,733 | ₩74,114 | ₩77,733 | +3.85% | 2.5만 |
|---|
| 2026.03.12 | ₩74,637 | ₩76,955 | ₩72,680 | ₩72,841 | -2.41% | 2만 |
|---|
| 2026.03.11 | ₩76,540 | ₩78,430 | ₩75,374 | ₩75,468 | -1.40% | 9.1천 |
|---|
| 2026.03.10 | ₩75,722 | ₩78,671 | ₩75,414 | ₩78,363 | +3.49% | 2.5만 |
|---|
| 2026.03.09 | ₩73,216 | ₩74,918 | ₩71,434 | ₩73,913 | +0.95% | 1.6만 |
|---|
| 2026.03.06 | ₩72,050 | ₩77,183 | ₩71,635 | ₩76,124 | +5.65% | 2.8만 |
|---|
| 2026.03.05 | ₩76,486 | ₩78,403 | ₩71,836 | ₩72,385 | -5.36% | 2.8만 |
|---|
| 2026.03.04 | ₩77,505 | ₩78,993 | ₩76,460 | ₩76,460 | -1.35% | 6.4천 |
|---|
| 2026.03.03 | ₩80,145 | ₩81,150 | ₩77,063 | ₩79,019 | -1.40% | 1.5만 |
|---|
| 2026.03.02 | ₩77,304 | ₩81,753 | ₩77,304 | ₩80,413 | +4.02% | 2.3만 |
|---|
| 2026.02.27 | ₩79,220 | ₩79,261 | ₩77,532 | ₩77,639 | -2.00% | 1.1만 |
|---|
| 2026.02.26 | ₩79,797 | ₩80,346 | ₩77,465 | ₩79,555 | -0.30% | 9.8천 |
|---|
| 2026.02.25 | ₩79,073 | ₩79,341 | ₩76,393 | ₩78,403 | -0.85% | 1.7만 |
|---|
| 2026.02.24 | ₩76,124 | ₩79,073 | ₩75,856 | ₩77,733 | +2.11% | 7.8천 |
|---|
| 2026.02.23 | ₩77,425 | ₩77,733 | ₩75,454 | ₩77,116 | -0.40% | 1.3만 |
|---|
| 2026.02.20 | ₩79,247 | ₩81,097 | ₩75,495 | ₩77,800 | -1.83% | 2.2만 |
|---|
| 2026.02.19 | ₩77,076 | ₩81,405 | ₩77,076 | ₩78,376 | +1.69% | 3.9만 |
|---|
| 2026.02.18 | ₩77,532 | ₩81,539 | ₩75,856 | ₩76,192 | -1.73% | 5.6만 |
|---|
| 2026.02.17 | ₩70,241 | ₩79,301 | ₩69,571 | ₩78,443 | +11.68% | 4.5만 |
|---|
| 2026.02.13 | ₩66,368 | ₩70,241 | ₩65,403 | ₩70,241 | +5.84% | 3.6만 |
|---|
| 2026.02.12 | ₩75,816 | ₩75,816 | ₩66,502 | ₩67,681 | -10.73% | 3.2만 |
|---|
| 2026.02.11 | ₩78,926 | ₩81,271 | ₩68,968 | ₩75,843 | -3.91% | 5.7만 |
|---|
| 2026.02.10 | ₩81,753 | ₩83,295 | ₩80,587 | ₩83,094 | +1.64% | 3.6만 |
|---|
| 2026.02.09 | ₩75,830 | ₩81,485 | ₩75,789 | ₩80,601 | +6.29% | 5만 |
|---|
| 2026.02.06 | ₩76,754 | ₩77,746 | ₩74,878 | ₩76,218 | -0.70% | 1.9만 |
|---|
| 2026.02.05 | ₩75,977 | ₩79,971 | ₩74,650 | ₩76,594 | +0.81% | 2.6만 |
|---|
| 2026.02.04 | ₩75,320 | ₩76,634 | ₩73,712 | ₩76,393 | +1.42% | 2.6만 |
|---|
| 2026.02.03 | ₩72,586 | ₩78,108 | ₩71,045 | ₩78,108 | +7.61% | 2.1만 |
|---|
| 2026.02.02 | ₩69,691 | ₩73,042 | ₩69,544 | ₩72,010 | +3.33% | 9.7천 |
|---|
| 2026.01.30 | ₩72,358 | ₩73,913 | ₩70,536 | ₩70,857 | -2.07% | 1.2만 |
|---|
| 2026.01.29 | ₩71,809 | ₩73,913 | ₩69,879 | ₩73,913 | +2.93% | 9.7천 |
|---|
| 2026.01.28 | ₩72,104 | ₩73,712 | ₩70,509 | ₩72,372 | +0.37% | 1.2만 |
|---|
| 2026.01.27 | ₩69,504 | ₩71,742 | ₩69,504 | ₩70,951 | +2.08% | 9.6천 |
|---|
| 2026.01.26 | ₩73,712 | ₩73,712 | ₩69,785 | ₩71,166 | -3.45% | 1.3만 |
|---|
| 2026.01.23 | ₩73,337 | ₩74,020 | ₩72,278 | ₩73,176 | -0.22% | 1.2만 |
|---|
| 2026.01.22 | ₩72,037 | ₩75,186 | ₩70,375 | ₩72,238 | +0.28% | 2.9만 |
|---|
| 2026.01.21 | ₩70,228 | ₩71,943 | ₩69,196 | ₩71,903 | +2.39% | 1.5만 |
|---|
| 2026.01.20 | ₩71,286 | ₩71,286 | ₩68,231 | ₩69,799 | -2.09% | 2.9만 |
|---|
| 2026.01.16 | ₩70,455 | ₩72,707 | ₩69,611 | ₩71,970 | +2.15% | 2.1만 |
|---|
| 2026.01.15 | ₩65,389 | ₩69,598 | ₩65,389 | ₩69,598 | +6.44% | 1.7만 |
|---|
| 2026.01.14 | ₩64,465 | ₩65,858 | ₩64,398 | ₩65,148 | +1.06% | 9.5천 |
|---|
| 2026.01.13 | ₩64,759 | ₩65,604 | ₩63,205 | ₩64,384 | -0.58% | 1.5만 |
|---|
| 2026.01.12 | ₩64,250 | ₩65,121 | ₩63,473 | ₩63,848 | -0.63% | 3.8만 |
|---|
| 2026.01.09 | ₩60,900 | ₩63,996 | ₩60,900 | ₩63,419 | +4.14% | 2.3만 |
|---|
| 2026.01.08 | ₩62,561 | ₩63,928 | ₩60,806 | ₩61,248 | -2.10% | 6만 |
|---|
| 2026.01.07 | ₩63,674 | ₩63,674 | ₩60,980 | ₩62,655 | -1.60% | 1.5만 |
|---|
| 2026.01.06 | ₩63,031 | ₩63,500 | ₩59,238 | ₩60,028 | -4.76% | 2.2만 |
|---|
| 2026.01.05 | ₩63,660 | ₩64,331 | ₩62,910 | ₩62,910 | -1.18% | 2.3만 |
|---|
| 2026.01.02 | ₩63,165 | ₩63,674 | ₩62,508 | ₩62,843 | -0.51% | 1.5만 |
|---|
| 2025.12.31 | ₩63,647 | ₩64,022 | ₩62,012 | ₩63,165 | -0.76% | 4.2천 |
|---|
| 2025.12.30 | ₩62,602 | ₩63,500 | ₩62,092 | ₩62,923 | +0.51% | 1.1만 |
|---|
| 2025.12.29 | ₩60,417 | ₩61,972 | ₩60,283 | ₩61,798 | +2.28% | 1.3만 |
|---|
| 2025.12.26 | ₩61,677 | ₩63,245 | ₩60,404 | ₩60,779 | -1.46% | 1.5만 |
|---|
| 2025.12.24 | ₩61,529 | ₩61,918 | ₩60,846 | ₩61,918 | +0.63% | 4.6천 |
|---|
| 2025.12.23 | ₩60,739 | ₩61,302 | ₩60,578 | ₩60,846 | +0.18% | 6.2천 |
|---|
| 2025.12.22 | ₩60,350 | ₩62,253 | ₩59,332 | ₩60,739 | +0.64% | 2만 |
|---|
| 2025.12.19 | ₩58,715 | ₩58,983 | ₩56,799 | ₩57,616 | -1.87% | 2.2만 |
|---|
| 2025.12.18 | ₩58,862 | ₩59,412 | ₩56,959 | ₩59,063 | +0.34% | 1.1만 |
|---|
| 2025.12.17 | ₩57,683 | ₩58,420 | ₩56,343 | ₩57,629 | -0.09% | 1.6만 |
|---|
| 2025.12.16 | ₩59,640 | ₩59,988 | ₩57,576 | ₩57,576 | -3.46% | 1만 |
|---|
| 2025.12.15 | ₩60,069 | ₩60,310 | ₩59,372 | ₩59,747 | -0.54% | 1.4만 |
|---|
| 2025.12.12 | ₩59,157 | ₩59,586 | ₩57,723 | ₩58,233 | -1.56% | 1.3만 |
|---|
| 2025.12.11 | ₩57,629 | ₩58,970 | ₩56,959 | ₩58,970 | +2.33% | 2.2만 |
|---|
| 2025.12.10 | ₩56,959 | ₩59,372 | ₩56,584 | ₩57,616 | +1.15% | 5.1만 |
|---|
| 2025.12.09 | ₩55,351 | ₩58,246 | ₩55,351 | ₩56,249 | +1.62% | 1.8만 |
|---|
| 2025.12.08 | ₩57,214 | ₩58,032 | ₩55,485 | ₩55,485 | -3.02% | 9.7천 |
|---|
| 2025.12.05 | ₩56,571 | ₩57,965 | ₩55,418 | ₩57,000 | +0.76% | 6.1천 |
|---|
| 2025.12.04 | ₩54,493 | ₩57,428 | ₩54,493 | ₩55,954 | +2.68% | 1.8만 |
|---|
| 2025.12.03 | ₩52,470 | ₩55,539 | ₩51,934 | ₩53,743 | +2.43% | 1.6만 |
|---|
| 2025.12.02 | ₩52,041 | ₩54,681 | ₩51,934 | ₩52,470 | +0.82% | 2.9만 |
|---|
| 2025.12.01 | ₩51,598 | ₩52,483 | ₩51,598 | ₩51,960 | +0.70% | 7.6천 |
|---|
| 2025.11.28 | ₩52,657 | ₩53,394 | ₩51,572 | ₩52,376 | -0.53% | 8.2천 |
|---|
| 2025.11.26 | ₩51,719 | ₩53,314 | ₩51,451 | ₩51,840 | +0.23% | 1.3만 |
|---|
| 2025.11.25 | ₩50,258 | ₩52,202 | ₩50,258 | ₩51,692 | +2.85% | 1.1만 |
|---|
| 2025.11.24 | ₩50,754 | ₩51,438 | ₩50,258 | ₩50,258 | -0.98% | 1.8만 |
|---|
| 2025.11.21 | ₩51,652 | ₩51,652 | ₩50,928 | ₩50,928 | -1.40% | 1.8천 |
|---|
| 2025.11.20 | ₩52,121 | ₩52,295 | ₩51,022 | ₩52,054 | -0.13% | 1.1만 |
|---|
| 2025.11.19 | ₩52,336 | ₩52,845 | ₩51,800 | ₩51,800 | -1.02% | 1.1만 |
|---|
| 2025.11.18 | ₩51,344 | ₩52,523 | ₩49,749 | ₩51,759 | +0.81% | 1.7만 |
|---|
| 2025.11.17 | ₩51,531 | ₩52,872 | ₩51,210 | ₩51,344 | -0.36% | 2만 |
|---|
| 2025.11.14 | ₩50,781 | ₩51,598 | ₩50,218 | ₩51,116 | +0.66% | 1.4만 |
|---|
| 2025.11.13 | ₩51,732 | ₩51,732 | ₩50,607 | ₩51,062 | -1.30% | 1.3만 |
|---|
| 2025.11.12 | ₩50,928 | ₩51,732 | ₩49,722 | ₩50,593 | -0.66% | 1.2만 |
|---|
| 2025.11.11 | ₩50,995 | ₩50,995 | ₩49,749 | ₩50,768 | -0.45% | 2.1만 |
|---|
| 2025.11.10 | ₩50,258 | ₩51,263 | ₩49,749 | ₩50,379 | +0.24% | 1.4만 |
|---|
| 2025.11.07 | ₩50,928 | ₩51,290 | ₩49,602 | ₩50,352 | -1.13% | 8.6천 |
|---|
| 2025.11.06 | ₩50,178 | ₩51,371 | ₩49,347 | ₩49,856 | -0.64% | 1만 |
|---|
| 2025.11.05 | ₩50,459 | ₩51,934 | ₩49,990 | ₩50,030 | -0.85% | 1.4만 |
|---|
| 2025.11.04 | ₩52,215 | ₩52,805 | ₩50,741 | ₩51,438 | -1.49% | 1.2만 |
|---|
| 2025.11.03 | ₩50,928 | ₩53,368 | ₩50,459 | ₩52,805 | +3.68% | 2.5만 |
|---|
| 2025.10.31 | ₩51,263 | ₩51,652 | ₩49,843 | ₩50,272 | -1.93% | 2.9만 |
|---|
| 2025.10.30 | ₩52,738 | ₩52,738 | ₩50,272 | ₩51,397 | -2.54% | 1.3만 |
|---|
| 2025.10.29 | ₩51,853 | ₩52,470 | ₩50,459 | ₩52,269 | +0.80% | 1만 |
|---|
| 2025.10.28 | ₩51,290 | ₩52,014 | ₩50,620 | ₩50,620 | -1.31% | 1.2만 |
|---|
| 2025.10.27 | ₩52,898 | ₩52,912 | ₩50,928 | ₩51,840 | -2.00% | 1.8만 |
|---|
| 2025.10.24 | ₩50,928 | ₩52,550 | ₩50,928 | ₩52,242 | +2.58% | 7천 |
|---|
| 2025.10.23 | ₩49,990 | ₩51,572 | ₩49,789 | ₩51,317 | +2.65% | 3.2만 |
|---|
| 2025.10.22 | ₩49,414 | ₩50,566 | ₩48,918 | ₩50,057 | +1.30% | 1.8만 |
|---|
| 2025.10.21 | ₩49,588 | ₩51,170 | ₩48,918 | ₩49,548 | -0.08% | 1.9만 |
|---|
| 2025.10.20 | ₩49,092 | ₩51,009 | ₩49,092 | ₩50,526 | +2.92% | 8.9천 |
|---|
| 2025.10.17 | ₩48,851 | ₩50,312 | ₩48,248 | ₩48,811 | -0.08% | 1.9만 |
|---|
| 2025.10.16 | ₩51,612 | ₩52,228 | ₩48,288 | ₩48,918 | -5.22% | 2.3만 |
|---|
| 2025.10.15 | ₩49,588 | ₩52,523 | ₩49,588 | ₩51,598 | +4.05% | 3.7만 |
|---|
| 2025.10.14 | ₩48,342 | ₩50,044 | ₩48,342 | ₩49,387 | +2.16% | 1.7만 |
|---|
| 2025.10.13 | ₩50,955 | ₩51,371 | ₩48,690 | ₩49,307 | -3.24% | 3만 |
|---|
| 2025.10.10 | ₩52,161 | ₩53,528 | ₩50,057 | ₩51,170 | -1.90% | 2만 |
|---|