황금에스티 (032560)

032560
🏛️ 대한민국 →
5,830.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 7,849.20 7,962.20 7,839.80 7,952.80 0.1M
2021-12-29 7,830.40 7,896.30 7,736.30 7,868.10 0.0M
2021-12-28 7,905.70 7,924.50 7,783.40 7,830.40 0.1M
2021-12-27 7,896.30 7,933.90 7,821.00 7,905.70 0.0M
2021-12-26 8,390.00 8,390.00 8,390.00 8,390.00 0.0M
2021-12-24 7,877.50 7,971.60 7,849.20 7,896.30 0.0M
2021-12-23 7,783.40 8,075.10 7,708.10 7,821.00 0.1M
2021-12-22 7,708.10 7,830.40 7,708.10 7,773.90 0.0M
2021-12-21 7,726.90 7,773.90 7,642.20 7,689.20 0.0M
2021-12-20 7,821.00 7,868.10 7,717.50 7,717.50 0.1M
2021-12-17 7,839.80 8,075.10 7,839.80 7,924.50 0.1M
2021-12-16 7,924.50 8,028.10 7,886.90 7,886.90 0.1M
2021-12-15 7,933.90 7,981.00 7,858.60 7,886.90 0.0M
2021-12-14 8,037.50 8,037.50 7,886.90 7,896.30 0.0M
2021-12-13 8,046.90 8,065.70 7,971.60 8,037.50 0.0M
2021-12-10 7,999.80 8,018.60 7,924.50 7,952.80 0.0M
2021-12-09 7,971.60 8,103.30 7,971.60 7,981.00 0.0M
2021-12-08 8,046.90 8,112.80 7,962.20 7,962.20 0.1M
2021-12-07 7,981.00 8,093.90 7,943.30 7,999.80 0.0M
2021-12-06 7,943.30 8,018.60 7,689.20 8,009.20 0.0M
2021-12-03 7,830.40 7,990.40 7,783.40 7,981.00 0.1M
2021-12-02 7,585.70 7,849.20 7,444.50 7,830.40 0.1M
2021-12-01 7,256.30 7,689.20 6,710.40 7,689.20 0.1M
2021-11-30 7,755.10 7,811.60 7,246.90 7,341.00 0.2M
2021-11-29 7,717.50 7,877.50 7,670.40 7,708.10 0.1M
2021-11-26 8,103.30 8,235.10 7,971.60 7,981.00 0.1M
2021-11-25 8,385.70 8,385.70 8,169.20 8,178.60 0.1M
2021-11-24 8,423.30 8,442.20 8,244.50 8,338.60 0.1M
2021-11-23 8,461.00 8,583.30 8,395.10 8,404.50 0.1M
2021-11-22 8,639.80 8,715.10 8,319.80 8,395.10 0.2M
2021-11-19 8,743.30 8,828.00 8,573.90 8,630.40 0.2M
2021-11-18 8,922.10 9,091.60 8,790.40 8,846.90 0.8M
2021-11-17 8,799.80 8,978.60 8,573.90 8,705.70 0.5M
2021-11-16 8,395.10 8,442.20 8,263.30 8,395.10 0.1M
2021-11-15 8,301.00 8,564.50 8,301.00 8,423.30 0.2M
2021-11-12 7,858.60 8,263.30 7,858.60 8,235.10 0.1M
2021-11-11 7,915.10 7,999.80 7,773.90 7,877.50 0.1M
2021-11-10 8,216.30 8,253.90 7,933.90 7,962.20 0.1M
2021-11-09 8,282.20 8,413.90 8,169.20 8,235.10 0.1M
2021-11-08 8,442.20 8,442.20 8,188.00 8,282.20 0.1M
2021-11-05 8,253.90 8,348.00 7,999.80 8,235.10 0.1M
2021-11-04 8,385.70 8,451.60 8,253.90 8,282.20 0.1M
2021-11-03 8,385.70 8,479.80 8,253.90 8,366.90 0.1M
2021-11-02 8,413.90 8,536.30 8,376.30 8,376.30 0.1M
2021-11-01 8,508.00 8,555.10 8,329.20 8,348.00 0.1M
2021-10-29 8,611.60 8,752.70 8,508.00 8,508.00 0.1M
2021-10-28 8,733.90 8,781.00 8,564.50 8,564.50 0.1M
2021-10-27 8,781.00 8,799.80 8,715.10 8,733.90 0.2M
2021-10-26 8,809.20 8,856.30 8,696.30 8,752.70 0.1M
2021-10-25 8,743.30 9,082.10 8,611.60 8,809.20 0.2M
2021-10-22 8,743.30 8,893.90 8,639.80 8,696.30 0.2M
2021-10-21 9,232.70 9,270.40 8,828.00 8,828.00 0.2M
2021-10-20 8,941.00 8,978.60 8,771.60 8,818.60 0.2M
2021-10-19 9,176.30 9,213.90 8,865.70 8,978.60 0.2M
2021-10-18 8,828.00 9,308.00 8,639.80 9,185.70 0.3M
2021-10-17 9,250.00 9,250.00 9,250.00 9,250.00 0.0M
2021-10-15 8,752.70 8,799.80 8,611.60 8,705.70 0.1M
2021-10-14 8,442.20 8,705.70 8,442.20 8,649.20 0.1M
2021-10-13 8,112.80 8,451.60 8,112.80 8,423.30 0.1M
2021-10-12 8,291.60 8,395.10 8,150.40 8,188.00 0.1M
2021-10-11 8,950.00 8,950.00 8,950.00 8,950.00 0.0M
2021-10-08 8,423.30 8,611.60 8,338.60 8,423.30 0.1M
2021-10-07 8,028.10 8,301.00 8,028.10 8,291.60 0.1M
2021-10-06 8,338.60 8,573.90 7,962.20 7,999.80 0.2M
2021-10-05 8,536.30 8,630.40 8,112.80 8,338.60 0.2M
2021-10-04 9,200.00 9,200.00 9,200.00 9,200.00 0.0M
2021-10-01 9,082.10 9,138.60 8,639.80 8,658.60 0.2M
2021-09-30 8,828.00 9,242.10 8,828.00 9,138.60 0.2M
2021-09-29 8,893.90 9,063.30 8,743.30 8,893.90 0.2M
2021-09-28 9,345.70 9,355.10 9,053.90 9,053.90 0.2M
2021-09-27 9,251.60 9,458.60 9,223.30 9,326.80 0.2M
2021-09-24 9,261.00 9,505.70 8,959.80 9,176.30 0.2M
2021-09-23 9,411.60 9,458.60 9,195.10 9,242.10 0.2M
2021-09-22 10,050.00 10,050.00 10,050.00 10,050.00 0.0M
2021-09-17 9,693.90 9,693.90 9,402.10 9,458.60 0.3M
2021-09-16 9,693.90 9,788.00 9,458.60 9,741.00 0.2M
2021-09-15 9,929.20 10,164.50 9,552.70 9,599.80 0.5M
2021-09-14 9,835.10 9,976.20 9,599.80 9,741.00 0.3M
2021-09-13 10,164.50 10,164.50 9,741.00 9,835.10 0.4M
2021-09-10 9,882.10 10,258.60 9,788.00 9,929.20 0.5M
2021-09-09 10,258.60 10,823.30 9,693.90 9,788.00 1.2M
2021-09-08 9,599.80 10,352.70 9,505.70 10,258.60 1.2M
2021-09-07 9,355.10 9,552.70 9,317.40 9,552.70 0.3M
2021-09-06 9,373.90 9,392.70 9,129.20 9,355.10 0.2M
2021-09-05 9,790.00 9,790.00 9,790.00 9,790.00 0.0M
2021-09-03 9,270.40 9,270.40 9,129.20 9,213.90 0.1M
2021-09-02 9,025.70 9,355.10 8,941.00 9,213.90 0.4M
2021-09-01 8,752.70 9,006.90 8,752.70 8,997.40 0.2M
2021-08-31 8,781.00 8,837.40 8,677.40 8,809.20 0.1M
2021-08-30 8,762.20 8,837.40 8,658.60 8,771.60 0.1M
2021-08-27 8,668.00 8,743.30 8,564.50 8,705.70 0.1M
2021-08-26 8,602.20 8,762.20 8,573.90 8,677.40 0.1M
2021-08-25 8,555.10 8,621.00 8,413.90 8,602.20 0.1M
2021-08-24 8,188.00 8,602.20 8,188.00 8,536.30 0.2M
2021-08-23 8,037.50 8,253.90 7,924.50 8,169.20 0.1M
2021-08-22 8,530.00 8,530.00 8,530.00 8,530.00 0.0M
2021-08-20 8,517.50 8,649.20 7,999.80 8,028.10 0.3M
2021-08-19 8,997.40 8,997.40 8,508.00 8,508.00 0.3M
2021-08-18 9,063.30 9,185.70 8,893.90 9,006.90 0.3M
2021-08-17 9,063.30 9,261.00 8,818.60 9,072.70 0.5M
2021-08-13 9,223.30 9,232.70 8,884.50 9,063.30 0.2M
2021-08-12 8,922.10 9,261.00 8,856.30 9,232.70 0.2M
2021-08-11 9,082.10 9,223.30 8,865.70 8,893.90 0.1M
2021-08-10 9,308.00 9,317.40 9,053.90 9,082.10 0.2M
2021-08-09 9,308.00 9,336.30 9,213.90 9,308.00 0.1M
2021-08-06 9,458.60 9,458.60 9,223.30 9,308.00 0.2M
2021-08-05 9,213.90 9,458.60 9,110.40 9,402.10 0.3M
2021-08-04 8,959.80 9,223.30 8,941.00 9,213.90 0.1M
2021-08-03 9,129.20 9,166.80 8,799.80 8,931.60 0.2M
2021-08-02 9,411.60 9,411.60 9,072.70 9,110.40 0.3M
2021-08-01 9,970.00 9,970.00 9,970.00 9,970.00 0.0M
2021-07-30 9,458.60 9,693.90 9,336.30 9,383.30 0.3M
2021-07-29 9,646.80 9,693.90 9,392.70 9,411.60 0.2M
2021-07-28 9,599.80 9,882.10 9,317.40 9,552.70 0.5M
2021-07-27 9,505.70 9,835.10 9,383.30 9,552.70 0.5M
2021-07-26 9,599.80 9,693.90 9,364.50 9,458.60 0.5M
2021-07-25 10,050.00 10,050.00 10,050.00 10,050.00 0.0M
2021-07-23 9,270.40 9,693.90 9,148.00 9,458.60 0.7M
2021-07-22 8,903.30 9,326.80 8,893.90 9,138.60 0.3M
2021-07-21 8,969.20 9,044.50 8,799.80 8,846.90 0.1M
2021-07-20 8,969.20 9,091.60 8,865.70 8,950.40 0.2M
2021-07-19 9,392.70 9,392.70 9,082.10 9,176.30 0.3M
2021-07-18 10,050.00 10,050.00 10,050.00 10,050.00 0.0M
2021-07-16 9,411.60 9,505.70 9,148.00 9,458.60 0.5M
2021-07-15 9,298.60 9,505.70 9,072.70 9,505.70 0.8M
2021-07-14 9,138.60 9,289.20 9,035.10 9,148.00 0.3M
2021-07-13 8,818.60 9,223.30 8,686.90 9,129.20 0.6M
2021-07-12 8,621.00 8,762.20 8,592.70 8,715.10 0.1M
2021-07-09 8,762.20 8,828.00 8,432.70 8,583.30 0.3M
2021-07-08 8,950.40 9,063.30 8,724.50 8,865.70 0.2M
2021-07-07 9,035.10 9,091.60 8,922.10 8,969.20 0.2M
2021-07-06 8,969.20 9,195.10 8,903.30 9,129.20 0.4M
2021-07-05 8,969.20 9,082.10 8,922.10 8,959.80 0.3M
2021-07-02 8,912.70 8,988.00 8,799.80 8,856.30 0.1M
2021-07-01 8,856.30 8,950.40 8,752.70 8,903.30 0.2M
2021-06-30 8,828.00 8,922.10 8,762.20 8,799.80 0.1M
2021-06-29 8,941.00 8,988.00 8,715.10 8,828.00 0.2M
2021-06-28 8,865.70 9,091.60 8,837.40 8,922.10 0.2M
2021-06-25 9,063.30 9,091.60 8,809.20 8,865.70 0.3M
2021-06-24 8,846.90 9,091.60 8,752.70 9,025.70 0.6M
2021-06-23 8,658.60 8,828.00 8,658.60 8,799.80 0.2M
2021-06-22 8,536.30 8,752.70 8,536.30 8,621.00 0.1M
2021-06-21 8,658.60 8,705.70 8,470.40 8,498.60 0.2M
2021-06-20 9,290.00 9,290.00 9,290.00 9,290.00 0.0M
2021-06-18 8,799.80 8,809.20 8,715.10 8,743.30 0.1M
2021-06-17 8,809.20 8,884.50 8,771.60 8,837.40 0.1M
2021-06-16 8,846.90 8,922.10 8,790.40 8,856.30 0.1M
2021-06-15 8,828.00 8,931.60 8,809.20 8,846.90 0.1M
2021-06-14 8,865.70 8,903.30 8,771.60 8,828.00 0.1M
2021-06-13 9,390.00 9,390.00 9,390.00 9,390.00 0.0M
2021-06-11 8,677.40 8,846.90 8,658.60 8,837.40 0.1M
2021-06-10 8,592.70 8,762.20 8,583.30 8,658.60 0.1M
2021-06-09 8,733.90 8,733.90 8,583.30 8,592.70 0.1M
2021-06-08 8,743.30 8,818.60 8,668.00 8,733.90 0.1M
2021-06-07 8,912.70 8,922.10 8,715.10 8,743.30 0.1M
2021-06-04 8,828.00 8,941.00 8,743.30 8,893.90 0.1M
2021-06-03 8,865.70 8,969.20 8,837.40 8,865.70 0.2M
2021-06-02 8,828.00 8,912.70 8,762.20 8,856.30 0.2M
2021-06-01 8,771.60 8,959.80 8,733.90 8,790.40 0.2M
2021-05-31 8,959.80 8,978.60 8,715.10 8,724.50 0.2M
2021-05-28 8,978.60 9,053.90 8,912.70 8,912.70 0.2M
2021-05-27 8,912.70 8,978.60 8,799.80 8,875.10 0.2M
2021-05-26 8,677.40 8,903.30 8,517.50 8,893.90 0.5M
2021-05-25 8,508.00 8,893.90 8,423.30 8,649.20 0.6M
2021-05-24 8,470.40 8,545.70 8,329.20 8,404.50 0.2M
2021-05-23 9,010.00 9,010.00 9,010.00 9,010.00 0.0M
2021-05-21 8,724.50 8,752.70 8,479.80 8,479.80 0.3M
2021-05-20 9,157.40 9,232.70 8,630.40 8,668.00 0.7M
2021-05-19 9,820.00 9,820.00 9,820.00 9,820.00 0.0M
2021-05-18 9,119.80 9,505.70 9,091.60 9,242.10 0.4M
2021-05-17 9,646.80 9,693.90 9,091.60 9,138.60 0.7M
2021-05-14 9,552.70 9,741.00 9,166.80 9,458.60 0.8M
2021-05-13 9,741.00 10,305.60 9,392.70 9,458.60 0.9M
2021-05-12 10,493.90 10,729.20 9,835.10 10,070.40 1.0M
2021-05-11 9,788.00 11,388.00 9,458.60 10,399.80 4.9M
2021-05-10 9,929.20 10,023.30 9,693.90 9,741.00 0.5M
2021-05-07 10,164.50 10,258.60 9,693.90 9,788.00 0.8M
2021-05-06 9,693.90 10,352.70 9,411.60 10,258.60 1.5M
2021-05-05 10,200.00 10,200.00 10,200.00 10,200.00 0.0M
2021-05-04 9,082.10 9,929.20 9,053.90 9,599.80 2.5M
2021-05-03 9,148.00 9,261.00 8,809.20 8,997.40 0.5M
2021-05-02 9,630.00 9,630.00 9,630.00 9,630.00 0.0M
2021-04-30 9,392.70 10,164.50 8,988.00 9,063.30 1.8M
2021-04-29 8,555.10 9,035.10 8,413.90 8,903.30 0.8M
2021-04-28 9,063.30 9,119.80 8,423.30 8,508.00 0.8M
2021-04-27 8,564.50 9,402.10 8,508.00 9,166.80 1.7M
2021-04-26 8,611.60 8,762.20 8,517.50 8,564.50 0.6M
2021-04-23 8,009.20 8,451.60 7,962.20 8,451.60 0.6M
2021-04-22 7,915.10 8,018.60 7,896.30 8,018.60 0.2M
2021-04-21 7,999.80 7,999.80 7,886.90 7,915.10 0.2M
2021-04-20 7,962.20 8,018.60 7,905.70 7,999.80 0.2M
2021-04-19 8,112.80 8,122.20 7,868.10 7,962.20 0.4M
2021-04-18 8,700.00 8,700.00 8,700.00 8,700.00 0.0M
2021-04-16 8,159.80 8,225.70 8,150.40 8,188.00 0.1M
2021-04-15 8,159.80 8,197.50 8,122.20 8,178.60 0.1M
2021-04-14 8,282.20 8,282.20 8,122.20 8,197.50 0.1M
2021-04-13 8,310.40 8,329.20 8,150.40 8,197.50 0.1M
2021-04-12 8,225.70 8,301.00 8,141.00 8,263.30 0.2M
2021-04-09 8,329.20 8,338.60 8,197.50 8,244.50 0.1M
2021-04-08 8,216.30 8,301.00 8,159.80 8,282.20 0.1M
2021-04-07 8,329.20 8,329.20 8,112.80 8,235.10 0.1M
2021-04-06 8,188.00 8,310.40 8,037.50 8,272.80 0.2M
2021-04-05 7,999.80 8,263.30 7,952.80 8,122.20 0.2M
2021-04-02 7,999.80 7,999.80 7,849.20 7,952.80 0.1M
2021-04-01 8,056.30 8,141.00 7,952.80 7,990.40 0.1M
2021-03-31 7,990.40 8,122.20 7,971.60 8,056.30 0.1M
2021-03-30 8,093.90 8,093.90 7,933.90 7,981.00 0.1M
2021-03-29 7,896.30 8,225.70 7,792.80 7,999.80 0.2M
2021-03-28 8,340.00 8,340.00 8,340.00 8,340.00 0.0M
2021-03-26 7,792.80 7,924.50 7,773.90 7,849.20 0.1M
2021-03-25 7,933.90 7,952.80 7,755.10 7,811.60 0.1M
2021-03-24 7,905.70 7,971.60 7,764.50 7,896.30 0.1M
2021-03-23 8,188.00 8,188.00 7,886.90 7,905.70 0.2M
2021-03-22 8,093.90 8,329.20 7,962.20 8,178.60 0.4M
2021-03-21 8,460.00 8,460.00 8,460.00 8,460.00 0.0M
2021-03-19 7,736.30 8,075.10 7,670.40 7,962.20 0.2M
2021-03-18 7,905.70 7,915.10 7,670.40 7,717.50 0.2M
2021-03-17 7,493.80 7,650.30 7,477.30 7,584.40 0.2M
2021-03-16 7,535.00 7,691.50 7,510.30 7,551.50 0.2M
2021-03-15 7,493.80 7,600.90 7,427.90 7,518.50 0.1M
2021-03-12 7,510.30 7,510.30 7,419.70 7,485.60 0.1M
2021-03-11 7,287.90 7,460.90 7,287.90 7,395.00 0.1M
2021-03-10 7,510.30 7,535.00 7,271.50 7,296.20 0.1M
2021-03-09 7,427.90 7,510.30 7,230.30 7,427.90 0.2M
2021-03-08 7,790.30 7,806.70 7,427.90 7,427.90 0.3M
2021-03-07 9,430.00 9,430.00 9,430.00 9,430.00 0.0M
2021-03-05 7,584.40 7,815.00 7,287.90 7,765.60 0.8M
2021-03-04 7,567.90 7,864.40 7,427.90 7,584.40 0.4M
2021-03-03 7,271.50 7,699.70 7,271.50 7,625.60 0.3M
2021-03-02 7,675.00 7,699.70 7,263.20 7,312.60 0.4M
2021-02-26 7,477.30 8,053.80 7,353.80 7,617.30 0.9M
2021-02-25 7,230.30 7,823.20 7,156.20 7,740.90 0.9M
2021-02-24 7,419.70 7,502.10 6,752.70 7,057.40 0.3M
2021-02-23 7,683.20 7,864.40 7,395.00 7,411.50 0.6M
2021-02-22 7,716.20 8,070.30 7,576.20 7,831.50 1.3M
2021-02-19 7,460.90 7,658.50 7,304.40 7,633.80 0.6M
2021-02-18 7,543.20 7,617.30 7,296.20 7,395.00 0.3M
2021-02-17 7,675.00 7,790.30 7,287.90 7,460.90 0.7M
2021-02-16 7,098.50 7,600.90 7,098.50 7,543.20 0.9M
2021-02-15 7,106.80 7,115.00 7,024.40 7,082.10 0.1M
2021-02-10 6,917.40 7,098.50 6,892.70 7,065.60 0.2M
2021-02-09 6,835.00 7,040.90 6,818.60 6,917.40 0.2M
2021-02-08 6,826.80 6,925.60 6,785.60 6,818.60 0.1M
2021-02-05 6,851.50 6,958.50 6,802.10 6,826.80 0.1M
2021-02-04 6,942.10 6,942.10 6,835.00 6,835.00 0.1M
2021-02-03 6,711.50 6,942.10 6,711.50 6,843.30 0.1M
2021-02-02 6,736.20 6,785.60 6,678.60 6,703.30 0.1M
2021-02-01 6,513.90 6,736.20 6,415.00 6,695.00 0.1M
2021-01-31 8,000.00 8,000.00 8,000.00 8,000.00 0.0M
2021-01-29 6,835.00 6,884.40 6,382.10 6,588.00 0.2M
2021-01-28 6,925.60 6,950.30 6,736.20 6,736.20 0.2M
2021-01-27 7,213.80 7,213.80 7,040.90 7,057.40 0.2M
2021-01-26 7,222.10 7,345.60 7,098.50 7,213.80 0.3M
2021-01-25 7,180.90 7,205.60 7,098.50 7,139.70 0.2M
2021-01-22 7,180.90 7,255.00 7,115.00 7,172.70 0.2M
2021-01-21 7,073.80 7,205.60 6,966.80 7,164.40 0.2M
2021-01-20 7,082.10 7,197.40 6,942.10 7,024.40 0.2M
2021-01-19 6,785.60 7,164.40 6,752.70 7,024.40 0.3M
2021-01-18 6,983.30 7,098.50 6,760.90 6,760.90 0.3M
2021-01-17 8,510.00 8,510.00 8,510.00 8,510.00 0.0M
2021-01-15 7,345.60 7,378.50 6,975.00 7,008.00 0.4M
2021-01-14 7,131.50 7,337.40 7,040.90 7,320.90 0.4M
2021-01-13 7,098.50 7,156.20 7,008.00 7,123.20 0.1M
2021-01-12 7,082.10 7,189.10 6,933.80 7,065.60 0.2M
2021-01-11 7,304.40 7,576.20 6,826.80 7,082.10 0.8M
2021-01-08 7,485.60 7,485.60 7,172.70 7,246.80 0.6M
2021-01-07 7,172.70 7,353.80 7,172.70 7,329.10 0.4M
2021-01-06 7,304.40 7,987.90 7,172.70 7,172.70 3.2M
2021-01-05 6,588.00 6,942.10 6,579.70 6,835.00 0.6M
2021-01-04 6,711.50 6,719.70 6,588.00 6,612.70 0.2M