E1 (017940)

017940
🏛️ 대한민국 →
75,200.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 61,700.00 63,600.00 61,600.00 62,300.00 0.0M
2023-12-27 64,100.00 64,500.00 61,400.00 61,600.00 0.1M
2023-12-26 67,800.00 68,100.00 66,800.00 67,600.00 0.1M
2023-12-25 67,800.00 67,800.00 67,800.00 67,800.00 0.0M
2023-12-22 65,900.00 68,400.00 65,600.00 67,800.00 0.1M
2023-12-21 65,800.00 66,400.00 64,900.00 65,500.00 0.0M
2023-12-20 65,200.00 66,300.00 64,300.00 65,900.00 0.1M
2023-12-19 66,500.00 66,500.00 64,300.00 65,100.00 0.1M
2023-12-18 64,000.00 66,800.00 62,800.00 66,600.00 0.2M
2023-12-15 60,800.00 61,800.00 60,300.00 61,000.00 0.0M
2023-12-14 60,800.00 61,100.00 60,500.00 60,700.00 0.0M
2023-12-13 60,500.00 60,800.00 60,300.00 60,600.00 0.0M
2023-12-12 60,600.00 60,900.00 60,300.00 60,500.00 0.0M
2023-12-11 60,700.00 61,000.00 60,300.00 60,700.00 0.0M
2023-12-10 60,700.00 60,700.00 60,700.00 60,700.00 0.0M
2023-12-08 60,900.00 61,300.00 60,500.00 60,700.00 0.0M
2023-12-07 61,200.00 61,300.00 60,300.00 60,600.00 0.0M
2023-12-06 60,900.00 61,500.00 60,200.00 60,800.00 0.0M
2023-12-05 61,100.00 61,400.00 60,600.00 60,900.00 0.0M
2023-12-04 60,900.00 61,800.00 60,800.00 61,000.00 0.0M
2023-12-01 61,800.00 61,800.00 60,500.00 61,200.00 0.0M
2023-11-30 61,000.00 61,600.00 60,800.00 61,500.00 0.0M
2023-11-29 62,500.00 62,600.00 60,600.00 61,000.00 0.0M
2023-11-28 61,800.00 62,000.00 61,300.00 61,700.00 0.0M
2023-11-27 63,200.00 63,400.00 61,700.00 61,800.00 0.0M
2023-11-24 63,000.00 63,800.00 62,600.00 63,200.00 0.0M
2023-11-23 61,200.00 63,600.00 60,800.00 63,100.00 0.1M
2023-11-22 59,000.00 61,200.00 58,900.00 60,700.00 0.0M
2023-11-21 58,500.00 58,900.00 58,300.00 58,800.00 0.0M
2023-11-20 58,100.00 58,500.00 57,800.00 58,300.00 0.0M
2023-11-19 58,100.00 58,100.00 58,100.00 58,100.00 0.0M
2023-11-17 58,600.00 58,700.00 57,800.00 58,100.00 0.0M
2023-11-16 58,500.00 58,900.00 57,800.00 58,600.00 0.0M
2023-11-15 58,100.00 58,800.00 57,400.00 58,400.00 0.0M
2023-11-14 57,200.00 58,500.00 57,200.00 58,400.00 0.0M
2023-11-13 56,900.00 57,500.00 56,900.00 57,300.00 0.0M
2023-11-10 57,100.00 57,300.00 56,600.00 56,900.00 0.0M
2023-11-09 57,300.00 57,300.00 56,700.00 57,100.00 0.0M
2023-11-08 57,400.00 57,600.00 56,700.00 57,100.00 0.0M
2023-11-07 57,900.00 58,200.00 56,300.00 57,400.00 0.0M
2023-11-06 58,400.00 58,800.00 57,500.00 58,200.00 0.0M
2023-11-05 58,400.00 58,400.00 58,400.00 58,400.00 0.0M
2023-11-03 58,200.00 58,900.00 57,400.00 58,400.00 0.0M
2023-11-02 58,700.00 59,300.00 58,000.00 58,000.00 0.0M
2023-11-01 59,000.00 59,400.00 58,400.00 58,700.00 0.0M
2023-10-31 60,500.00 60,500.00 58,500.00 58,700.00 0.0M
2023-10-30 59,400.00 60,200.00 58,700.00 60,200.00 0.0M
2023-10-27 57,800.00 60,000.00 57,600.00 59,400.00 0.0M
2023-10-26 59,400.00 59,800.00 57,500.00 58,100.00 0.0M
2023-10-25 58,300.00 59,700.00 58,300.00 59,300.00 0.0M
2023-10-24 59,100.00 59,400.00 56,700.00 58,500.00 0.0M
2023-10-23 61,800.00 61,800.00 58,500.00 59,100.00 0.0M
2023-10-22 61,800.00 61,800.00 61,800.00 61,800.00 0.0M
2023-10-20 61,300.00 62,600.00 60,800.00 61,800.00 0.0M
2023-10-19 62,500.00 62,800.00 61,000.00 61,500.00 0.0M
2023-10-18 61,400.00 63,000.00 61,000.00 62,500.00 0.0M
2023-10-17 61,100.00 62,100.00 60,500.00 61,300.00 0.0M
2023-10-16 59,500.00 62,100.00 59,400.00 61,000.00 0.0M
2023-10-13 59,500.00 59,700.00 58,600.00 59,500.00 0.0M
2023-10-12 58,900.00 59,700.00 58,200.00 59,700.00 0.0M
2023-10-11 57,100.00 58,700.00 57,100.00 58,700.00 0.0M
2023-10-10 58,100.00 59,800.00 56,700.00 57,100.00 0.0M
2023-10-09 57,300.00 57,300.00 57,300.00 57,300.00 0.0M
2023-10-06 57,500.00 58,000.00 56,200.00 57,300.00 0.0M
2023-10-05 58,300.00 59,600.00 57,200.00 57,500.00 0.0M
2023-10-04 60,900.00 60,900.00 58,200.00 58,300.00 0.0M
2023-10-03 60,500.00 60,500.00 60,500.00 60,500.00 0.0M
2023-09-27 60,300.00 60,600.00 59,700.00 60,500.00 0.0M
2023-09-26 60,900.00 61,600.00 59,400.00 59,700.00 0.0M
2023-09-25 61,700.00 62,500.00 60,800.00 60,900.00 0.0M
2023-09-24 61,700.00 61,700.00 61,700.00 61,700.00 0.0M
2023-09-22 61,300.00 63,000.00 60,700.00 61,700.00 0.0M
2023-09-21 61,300.00 62,200.00 60,100.00 61,700.00 0.0M
2023-09-20 63,400.00 63,400.00 61,100.00 62,000.00 0.0M
2023-09-19 61,300.00 64,300.00 60,700.00 62,900.00 0.1M
2023-09-18 61,000.00 61,400.00 60,600.00 61,200.00 0.0M
2023-09-15 60,900.00 61,100.00 60,300.00 60,600.00 0.0M
2023-09-14 61,000.00 61,100.00 59,700.00 60,900.00 0.0M
2023-09-13 58,200.00 61,000.00 58,100.00 60,500.00 0.0M
2023-09-12 59,800.00 59,800.00 58,300.00 58,400.00 0.0M
2023-09-11 60,200.00 60,700.00 59,200.00 59,600.00 0.0M
2023-09-10 60,000.00 60,000.00 60,000.00 60,000.00 0.0M
2023-09-08 57,500.00 60,600.00 56,600.00 60,000.00 0.0M
2023-09-07 57,000.00 57,500.00 56,300.00 57,500.00 0.0M
2023-09-06 56,400.00 57,600.00 56,300.00 57,300.00 0.0M
2023-09-05 56,900.00 56,900.00 55,500.00 56,400.00 0.0M
2023-09-04 56,000.00 56,900.00 55,900.00 56,600.00 0.0M
2023-09-03 56,300.00 56,300.00 56,300.00 56,300.00 0.0M
2023-09-01 57,600.00 58,000.00 56,300.00 56,300.00 0.0M
2023-08-31 57,800.00 58,400.00 56,900.00 57,400.00 0.0M
2023-08-30 57,700.00 57,900.00 57,300.00 57,900.00 0.0M
2023-08-29 58,000.00 58,500.00 57,500.00 57,500.00 0.0M
2023-08-28 58,100.00 58,100.00 57,200.00 58,000.00 0.0M
2023-08-25 58,300.00 58,800.00 57,500.00 58,000.00 0.0M
2023-08-24 57,000.00 59,500.00 57,000.00 58,800.00 0.0M
2023-08-23 57,600.00 57,900.00 56,900.00 57,000.00 0.0M
2023-08-22 56,300.00 58,000.00 55,100.00 57,600.00 0.0M
2023-08-21 57,000.00 57,200.00 55,900.00 56,300.00 0.0M
2023-08-18 57,100.00 57,500.00 56,000.00 57,500.00 0.0M
2023-08-17 56,500.00 57,900.00 54,800.00 57,600.00 0.0M
2023-08-16 59,600.00 59,600.00 56,400.00 56,500.00 0.1M
2023-08-15 60,000.00 60,000.00 60,000.00 60,000.00 0.0M
2023-08-14 61,800.00 61,900.00 58,900.00 60,000.00 0.1M
2023-08-11 57,800.00 59,700.00 57,800.00 59,600.00 0.0M
2023-08-10 57,600.00 58,900.00 57,200.00 57,800.00 0.0M
2023-08-09 56,000.00 57,500.00 55,800.00 57,200.00 0.0M
2023-08-08 56,800.00 56,800.00 55,600.00 56,000.00 0.0M
2023-08-07 55,600.00 56,900.00 55,200.00 56,400.00 0.0M
2023-08-04 55,100.00 56,100.00 54,600.00 55,500.00 0.0M
2023-08-03 55,700.00 56,900.00 54,600.00 55,100.00 0.0M
2023-08-02 54,700.00 57,200.00 54,000.00 55,700.00 0.1M
2023-08-01 55,600.00 56,100.00 53,800.00 54,500.00 0.0M
2023-07-31 54,400.00 56,100.00 54,000.00 55,000.00 0.0M
2023-07-28 53,000.00 54,100.00 52,800.00 53,800.00 0.0M
2023-07-27 51,900.00 53,300.00 51,900.00 53,000.00 0.0M
2023-07-26 53,000.00 54,200.00 51,600.00 51,900.00 0.0M
2023-07-25 51,200.00 53,700.00 50,900.00 52,600.00 0.1M
2023-07-24 50,200.00 51,000.00 49,700.00 50,800.00 0.0M
2023-07-21 51,000.00 51,000.00 50,100.00 50,200.00 0.0M
2023-07-20 51,400.00 51,400.00 50,600.00 50,800.00 0.0M
2023-07-19 51,000.00 51,400.00 50,400.00 51,400.00 0.0M
2023-07-18 50,900.00 51,200.00 50,400.00 50,900.00 0.0M
2023-07-17 51,500.00 51,500.00 50,400.00 50,900.00 0.0M
2023-07-14 50,000.00 51,500.00 49,800.00 51,500.00 0.0M
2023-07-13 50,400.00 50,500.00 49,850.00 50,200.00 0.0M
2023-07-12 49,900.00 50,300.00 49,600.00 50,000.00 0.0M
2023-07-11 49,800.00 49,950.00 49,500.00 49,900.00 0.0M
2023-07-10 49,850.00 50,100.00 49,200.00 49,900.00 0.0M
2023-07-07 50,000.00 50,000.00 49,000.00 49,250.00 0.0M
2023-07-06 50,400.00 50,400.00 49,050.00 50,300.00 0.0M
2023-07-05 49,950.00 50,400.00 49,550.00 50,100.00 0.0M
2023-07-04 50,600.00 50,800.00 49,600.00 49,950.00 0.0M
2023-07-03 51,000.00 51,400.00 50,500.00 50,500.00 0.0M
2023-06-30 51,100.00 51,500.00 50,500.00 51,200.00 0.0M
2023-06-29 51,500.00 51,600.00 50,900.00 51,100.00 0.0M
2023-06-28 52,100.00 52,100.00 51,500.00 51,800.00 0.0M
2023-06-27 51,300.00 52,000.00 51,100.00 51,900.00 0.0M
2023-06-26 51,000.00 51,300.00 50,600.00 51,100.00 0.0M
2023-06-23 51,500.00 51,600.00 50,900.00 51,000.00 0.0M
2023-06-22 51,500.00 51,600.00 51,300.00 51,600.00 0.0M
2023-06-21 51,500.00 51,800.00 51,100.00 51,600.00 0.0M
2023-06-20 52,000.00 52,000.00 51,500.00 51,600.00 0.0M
2023-06-19 51,300.00 52,300.00 51,300.00 51,600.00 0.0M
2023-06-16 51,600.00 51,800.00 51,300.00 51,600.00 0.0M
2023-06-15 52,800.00 52,800.00 51,300.00 51,400.00 0.0M
2023-06-14 53,300.00 53,900.00 52,600.00 52,800.00 0.0M
2023-06-13 52,000.00 53,400.00 51,800.00 52,700.00 0.0M
2023-06-12 54,700.00 54,800.00 51,600.00 51,600.00 0.0M
2023-06-09 52,200.00 55,500.00 51,800.00 54,700.00 0.1M
2023-06-08 52,400.00 52,400.00 51,600.00 51,700.00 0.0M
2023-06-07 51,600.00 52,500.00 51,400.00 52,100.00 0.0M
2023-06-06 51,400.00 51,400.00 51,400.00 51,400.00 0.0M
2023-06-05 50,700.00 51,500.00 50,700.00 51,400.00 0.0M
2023-06-02 51,000.00 51,100.00 50,300.00 50,800.00 0.0M
2023-06-01 50,600.00 51,500.00 49,950.00 50,500.00 0.0M
2023-05-31 50,900.00 51,000.00 50,100.00 50,600.00 0.0M
2023-05-30 51,500.00 51,500.00 50,000.00 50,700.00 0.0M
2023-05-26 52,500.00 52,700.00 51,100.00 51,200.00 0.0M
2023-05-25 52,800.00 52,800.00 52,100.00 52,500.00 0.0M
2023-05-24 52,800.00 53,000.00 52,000.00 52,600.00 0.0M
2023-05-23 52,500.00 53,000.00 52,100.00 52,800.00 0.0M
2023-05-22 52,700.00 52,800.00 51,900.00 52,300.00 0.0M
2023-05-19 51,300.00 52,700.00 50,900.00 52,300.00 0.0M
2023-05-18 50,300.00 51,300.00 50,100.00 50,800.00 0.0M
2023-05-17 49,800.00 50,200.00 49,800.00 49,900.00 0.0M
2023-05-16 50,900.00 50,900.00 49,800.00 50,100.00 0.0M
2023-05-15 50,200.00 50,500.00 49,300.00 50,500.00 0.0M
2023-05-12 50,000.00 50,300.00 49,000.00 49,900.00 0.0M
2023-05-11 49,500.00 50,100.00 49,400.00 50,000.00 0.0M
2023-05-10 49,550.00 49,750.00 49,200.00 49,500.00 0.0M
2023-05-09 48,800.00 49,900.00 48,750.00 49,600.00 0.0M
2023-05-08 48,800.00 49,250.00 48,600.00 48,800.00 0.0M
2023-05-04 48,400.00 49,000.00 48,250.00 48,800.00 0.0M
2023-05-03 48,050.00 48,950.00 47,850.00 48,400.00 0.0M
2023-05-02 47,600.00 48,450.00 47,600.00 48,050.00 0.0M
2023-04-28 48,100.00 48,100.00 47,400.00 47,600.00 0.0M
2023-04-27 47,500.00 47,750.00 47,200.00 47,650.00 0.0M
2023-04-26 47,500.00 47,950.00 47,250.00 47,750.00 0.0M
2023-04-25 48,200.00 48,700.00 47,600.00 47,700.00 0.0M
2023-04-24 48,600.00 49,150.00 48,000.00 48,450.00 0.0M
2023-04-21 48,850.00 49,000.00 48,150.00 48,700.00 0.0M
2023-04-20 49,200.00 49,750.00 48,700.00 49,000.00 0.0M
2023-04-19 48,150.00 49,200.00 48,050.00 49,200.00 0.0M
2023-04-18 48,350.00 48,750.00 47,800.00 48,150.00 0.0M
2023-04-17 47,500.00 48,350.00 47,400.00 48,350.00 0.0M
2023-04-16 47,850.00 47,850.00 47,850.00 47,850.00 0.0M
2023-04-14 48,400.00 48,450.00 47,500.00 47,850.00 0.0M
2023-04-13 48,200.00 48,400.00 47,650.00 48,400.00 0.0M
2023-04-12 48,000.00 48,700.00 47,600.00 48,400.00 0.0M
2023-04-11 47,800.00 48,000.00 47,550.00 47,700.00 0.0M
2023-04-10 47,650.00 48,200.00 47,500.00 47,750.00 0.0M
2023-04-07 47,400.00 47,650.00 47,100.00 47,600.00 0.0M
2023-04-06 47,500.00 47,500.00 47,100.00 47,300.00 0.0M
2023-04-05 48,200.00 48,650.00 47,000.00 47,750.00 0.0M
2023-04-04 48,750.00 49,300.00 48,100.00 48,250.00 0.0M
2023-04-03 48,500.00 49,200.00 48,050.00 48,750.00 0.0M
2023-04-02 48,350.00 48,350.00 48,350.00 48,350.00 0.0M
2023-03-31 47,800.00 48,650.00 47,500.00 48,350.00 0.0M
2023-03-30 46,300.00 47,950.00 46,100.00 47,700.00 0.0M
2023-03-29 46,100.00 46,550.00 46,000.00 46,250.00 0.0M
2023-03-28 45,650.00 46,500.00 45,500.00 46,100.00 0.0M
2023-03-27 45,400.00 45,600.00 45,000.00 45,500.00 0.0M
2023-03-24 45,250.00 45,250.00 44,800.00 45,100.00 0.0M
2023-03-23 45,150.00 45,450.00 44,500.00 44,950.00 0.0M
2023-03-22 45,850.00 45,950.00 44,900.00 45,400.00 0.0M
2023-03-21 45,000.00 45,950.00 45,000.00 45,250.00 0.0M
2023-03-20 45,150.00 45,400.00 44,600.00 44,900.00 0.0M
2023-03-19 44,950.00 44,950.00 44,950.00 44,950.00 0.0M
2023-03-17 46,450.00 46,600.00 44,950.00 44,950.00 0.0M
2023-03-16 47,150.00 47,250.00 45,850.00 46,450.00 0.0M
2023-03-15 47,000.00 47,150.00 45,900.00 47,150.00 0.0M
2023-03-14 47,850.00 47,850.00 46,100.00 46,300.00 0.0M
2023-03-13 47,850.00 48,100.00 46,950.00 48,000.00 0.0M
2023-03-10 48,950.00 49,000.00 47,600.00 48,450.00 0.0M
2023-03-09 48,700.00 49,300.00 48,650.00 49,000.00 0.0M
2023-03-08 48,750.00 48,750.00 48,100.00 48,700.00 0.0M
2023-03-07 49,200.00 49,200.00 48,500.00 48,750.00 0.0M
2023-03-06 49,000.00 49,300.00 48,700.00 48,950.00 0.0M
2023-03-03 49,100.00 49,400.00 48,650.00 49,000.00 0.0M
2023-03-02 48,700.00 49,100.00 48,450.00 49,050.00 0.0M
2023-02-28 48,850.00 49,100.00 48,400.00 48,800.00 0.0M
2023-02-27 49,450.00 49,650.00 48,350.00 48,850.00 0.0M
2023-02-24 49,550.00 49,550.00 49,050.00 49,200.00 0.0M
2023-02-23 49,400.00 49,550.00 49,000.00 49,550.00 0.0M
2023-02-22 49,350.00 49,500.00 48,850.00 49,050.00 0.0M
2023-02-21 49,700.00 50,100.00 49,150.00 49,350.00 0.0M
2023-02-20 49,300.00 49,600.00 48,800.00 49,350.00 0.0M
2023-02-17 49,600.00 49,600.00 48,000.00 49,500.00 0.0M
2023-02-16 49,350.00 49,950.00 49,250.00 49,650.00 0.0M
2023-02-15 50,800.00 50,800.00 49,000.00 49,950.00 0.0M
2023-02-14 50,900.00 50,900.00 50,100.00 50,400.00 0.0M
2023-02-13 49,900.00 51,300.00 49,800.00 50,400.00 0.0M
2023-02-10 49,500.00 49,950.00 48,500.00 49,550.00 0.0M
2023-02-09 48,300.00 48,550.00 48,000.00 48,200.00 0.0M
2023-02-08 47,850.00 48,900.00 47,800.00 48,300.00 0.0M
2023-02-07 47,500.00 47,900.00 47,300.00 47,700.00 0.0M
2023-02-06 48,050.00 48,050.00 47,250.00 47,900.00 0.0M
2023-02-03 48,000.00 48,600.00 47,500.00 48,050.00 0.0M
2023-02-02 47,850.00 48,650.00 47,550.00 48,000.00 0.0M
2023-02-01 47,900.00 47,900.00 47,100.00 47,350.00 0.0M
2023-01-31 46,800.00 48,100.00 46,700.00 47,300.00 0.0M
2023-01-30 48,100.00 48,150.00 47,000.00 47,000.00 0.0M
2023-01-27 47,200.00 48,100.00 46,800.00 47,800.00 0.0M
2023-01-26 45,700.00 47,050.00 45,450.00 46,850.00 0.0M
2023-01-25 45,500.00 45,700.00 45,350.00 45,550.00 0.0M
2023-01-20 44,650.00 45,400.00 44,650.00 45,350.00 0.0M
2023-01-19 44,650.00 45,050.00 44,400.00 44,850.00 0.0M
2023-01-18 44,900.00 44,900.00 44,500.00 44,650.00 0.0M
2023-01-17 45,150.00 45,150.00 44,550.00 44,900.00 0.0M
2023-01-16 45,200.00 45,350.00 44,700.00 44,700.00 0.0M
2023-01-15 45,250.00 45,250.00 45,250.00 45,250.00 0.0M
2023-01-13 45,450.00 45,450.00 44,900.00 45,250.00 0.0M
2023-01-12 45,450.00 45,500.00 45,000.00 45,300.00 0.0M
2023-01-11 45,350.00 45,650.00 45,100.00 45,250.00 0.0M
2023-01-10 44,950.00 45,900.00 44,850.00 45,150.00 0.0M
2023-01-09 44,550.00 45,050.00 44,300.00 44,850.00 0.0M
2023-01-06 44,500.00 44,600.00 44,050.00 44,400.00 0.0M
2023-01-05 44,350.00 44,550.00 44,150.00 44,500.00 0.0M
2023-01-04 44,300.00 44,550.00 43,700.00 44,500.00 0.0M
2023-01-03 44,550.00 44,550.00 43,400.00 44,200.00 0.0M
2023-01-02 45,200.00 45,500.00 43,950.00 44,350.00 0.0M