시장 데이터를 불러오는 중
전체 종목
에머슨 일렉트릭 과거 주가
Emerson Electric Company Common Stock · EMR · NYSE
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Emerson Electric Company Common Stock · EMR · NYSE
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩213,946 | ₩216,548 | ₩211,959 | ₩215,894 | +0.91% | 255.6만 |
| 2026.10.08 | ₩210,691 | ₩212,999 | ₩208,450 | ₩212,199 | +0.72% | 237.4만 |
| 2026.10.07 | ₩211,252 | ₩215,521 | ₩210,238 | ₩212,412 | +0.55% | 304만 |
| 2026.10.06 | ₩217,789 | ₩220,443 | ₩214,987 | ₩215,321 | -1.13% | 285.6만 |
| 2026.10.05 | ₩215,774 | ₩219,069 | ₩214,774 | ₩216,561 | +0.36% | 213.9만 |
| 2026.10.02 | ₩215,574 | ₩218,963 | ₩213,773 | ₩215,601 | +0.01% | 290.1만 |
| 2026.10.01 | ₩204,581 | ₩212,359 | ₩204,248 | ₩211,545 | +3.40% | 334.1만 |
| 2026.09.30 | ₩211,118 | ₩211,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩206,916 |
| -1.99% |
| 464.6만 |
| 2026.09.29 | ₩213,546 | ₩213,840 | ₩208,437 | ₩209,771 | -1.77% | 244.8만 |
|---|
| 2026.09.28 | ₩208,970 | ₩213,626 | ₩208,877 | ₩212,639 | +1.76% | 214.1만 |
|---|
| 2026.09.25 | ₩210,358 | ₩213,279 | ₩209,024 | ₩211,091 | +0.35% | 195.6만 |
|---|
| 2026.09.24 | ₩203,754 | ₩208,530 | ₩203,474 | ₩208,303 | +2.23% | 207.2만 |
|---|
| 2026.09.23 | ₩204,101 | ₩208,130 | ₩204,101 | ₩206,235 | +1.05% | 272.3만 |
|---|
| 2026.09.22 | ₩204,381 | ₩206,929 | ₩203,447 | ₩205,702 | +0.65% | 186.7만 |
|---|
| 2026.09.21 | ₩201,553 | ₩203,114 | ₩199,698 | ₩202,407 | +0.42% | 210.4만 |
|---|
| 2026.09.18 | ₩196,910 | ₩200,099 | ₩196,270 | ₩200,005 | +1.57% | 392.5만 |
|---|
| 2026.09.17 | ₩199,058 | ₩199,258 | ₩195,883 | ₩196,643 | -1.21% | 203.1만 |
|---|
| 2026.09.16 | ₩197,831 | ₩198,698 | ₩192,641 | ₩194,549 | -1.66% | 251.6만 |
|---|
| 2026.09.15 | ₩198,271 | ₩198,818 | ₩194,549 | ₩196,110 | -1.09% | 208.7만 |
|---|
| 2026.09.14 | ₩197,951 | ₩199,605 | ₩195,109 | ₩197,844 | -0.05% | 206.9만 |
|---|
| 2026.09.11 | ₩201,353 | ₩203,154 | ₩200,005 | ₩203,034 | +0.83% | 190.2만 |
|---|
| 2026.09.10 | ₩198,204 | ₩200,312 | ₩195,456 | ₩197,937 | -0.13% | 253만 |
|---|
| 2026.09.09 | ₩201,713 | ₩203,954 | ₩200,512 | ₩200,566 | -0.57% | 203.8만 |
|---|
| 2026.09.08 | ₩204,354 | ₩205,382 | ₩202,380 | ₩202,980 | -0.67% | 193만 |
|---|
| 2026.09.04 | ₩200,339 | ₩204,928 | ₩200,339 | ₩203,874 | +1.76% | 203.7만 |
|---|
| 2026.09.03 | ₩200,446 | ₩201,579 | ₩196,310 | ₩200,392 | -0.03% | 159.6만 |
|---|
| 2026.09.02 | ₩197,457 | ₩200,912 | ₩195,243 | ₩198,751 | +0.66% | 288.6만 |
|---|
| 2026.09.01 | ₩202,086 | ₩203,127 | ₩196,070 | ₩196,950 | -2.54% | 270만 |
|---|
| 2026.08.31 | ₩205,141 | ₩206,102 | ₩202,954 | ₩203,367 | -0.86% | 228.5만 |
|---|
| 2026.08.28 | ₩211,145 | ₩211,638 | ₩206,009 | ₩207,023 | -1.95% | 153.4만 |
|---|
| 2026.08.27 | ₩211,585 | ₩212,092 | ₩208,850 | ₩210,398 | -0.56% | 171만 |
|---|
| 2026.08.26 | ₩207,556 | ₩211,718 | ₩207,449 | ₩211,172 | +1.74% | 206.7만 |
|---|
| 2026.08.25 | ₩213,186 | ₩213,213 | ₩206,249 | ₩206,729 | -3.03% | 311.2만 |
|---|
| 2026.08.24 | ₩209,944 | ₩211,051 | ₩208,397 | ₩210,211 | +0.13% | 172.2만 |
|---|
| 2026.08.21 | ₩208,717 | ₩210,091 | ₩206,889 | ₩209,797 | +0.52% | 208.1만 |
|---|
| 2026.08.20 | ₩207,810 | ₩209,784 | ₩205,555 | ₩206,409 | -0.67% | 182.2만 |
|---|
| 2026.08.19 | ₩212,265 | ₩213,053 | ₩209,691 | ₩210,251 | -0.95% | 155.5만 |
|---|
| 2026.08.18 | ₩214,907 | ₩215,454 | ₩210,424 | ₩210,491 | -2.05% | 212만 |
|---|
| 2026.08.17 | ₩217,442 | ₩219,256 | ₩215,521 | ₩216,188 | -0.58% | 205.4만 |
|---|
| 2026.08.14 | ₩219,136 | ₩219,856 | ₩216,521 | ₩217,682 | -0.66% | 214.4만 |
|---|
| 2026.08.13 | ₩219,136 | ₩219,283 | ₩213,253 | ₩219,069 | -0.03% | 269.5만 |
|---|
| 2026.08.12 | ₩221,351 | ₩221,924 | ₩217,215 | ₩218,522 | -1.28% | 245.7만 |
|---|
| 2026.08.11 | ₩212,119 | ₩219,349 | ₩212,119 | ₩219,296 | +3.38% | 253.1만 |
|---|
| 2026.08.10 | ₩211,358 | ₩213,199 | ₩209,917 | ₩211,732 | +0.18% | 357만 |
|---|
| 2026.08.07 | ₩210,745 | ₩212,572 | ₩209,330 | ₩211,131 | +0.18% | 282.7만 |
|---|
| 2026.08.06 | ₩219,216 | ₩219,923 | ₩208,116 | ₩209,330 | -4.51% | 383.1만 |
|---|
| 2026.08.05 | ₩209,811 | ₩219,950 | ₩207,449 | ₩216,748 | +3.31% | 525.1만 |
|---|
| 2026.08.04 | ₩208,116 | ₩212,759 | ₩203,154 | ₩211,905 | +1.82% | 533.4만 |
|---|
| 2026.08.03 | ₩200,939 | ₩206,756 | ₩200,165 | ₩206,582 | +2.81% | 343.2만 |
|---|
| 2026.07.31 | ₩199,752 | ₩201,446 | ₩197,377 | ₩199,872 | +0.06% | 372.6만 |
|---|
| 2026.07.30 | ₩199,165 | ₩199,592 | ₩195,776 | ₩198,298 | -0.44% | 291.1만 |
|---|
| 2026.07.29 | ₩201,153 | ₩201,153 | ₩193,575 | ₩194,415 | -3.35% | 360.1만 |
|---|
| 2026.07.28 | ₩198,778 | ₩202,900 | ₩196,937 | ₩202,527 | +1.89% | 274만 |
|---|
| 2026.07.27 | ₩198,244 | ₩201,166 | ₩196,003 | ₩199,178 | +0.47% | 283.5만 |
|---|
| 2026.07.24 | ₩193,308 | ₩199,018 | ₩192,548 | ₩197,364 | +2.10% | 374.4만 |
|---|
| 2026.07.23 | ₩185,037 | ₩194,562 | ₩184,903 | ₩193,308 | +4.47% | 427.5만 |
|---|
| 2026.07.22 | ₩185,597 | ₩187,999 | ₩185,477 | ₩186,278 | +0.37% | 169.6만 |
|---|
| 2026.07.21 | ₩184,930 | ₩187,225 | ₩181,515 | ₩185,784 | +0.46% | 161.3만 |
|---|
| 2026.07.20 | ₩186,051 | ₩186,771 | ₩180,434 | ₩182,209 | -2.07% | 225.1만 |
|---|
| 2026.07.17 | ₩184,503 | ₩189,933 | ₩183,463 | ₩186,158 | +0.90% | 325.4만 |
|---|
| 2026.07.16 | ₩178,647 | ₩185,851 | ₩178,166 | ₩185,544 | +3.86% | 249.9만 |
|---|
| 2026.07.15 | ₩182,702 | ₩182,916 | ₩179,567 | ₩181,768 | -0.51% | 225만 |
|---|
| 2026.07.14 | ₩183,156 | ₩184,170 | ₩179,487 | ₩181,555 | -0.87% | 183.2만 |
|---|
| 2026.07.13 | ₩184,103 | ₩185,811 | ₩180,034 | ₩180,608 | -1.90% | 174.2만 |
|---|
| 2026.07.10 | ₩185,490 | ₩187,291 | ₩184,397 | ₩185,277 | -0.12% | 156.3만 |
|---|
| 2026.07.09 | ₩184,250 | ₩186,104 | ₩182,409 | ₩183,836 | -0.22% | 234.1만 |
|---|
| 2026.07.08 | ₩181,755 | ₩182,849 | ₩179,034 | ₩182,075 | +0.18% | 283.8만 |
|---|
| 2026.07.07 | ₩186,891 | ₩187,919 | ₩182,742 | ₩183,983 | -1.56% | 216만 |
|---|
| 2026.07.06 | ₩185,490 | ₩189,093 | ₩184,877 | ₩188,852 | +1.81% | 189.6만 |
|---|
| 2026.07.02 | ₩187,545 | ₩189,439 | ₩183,129 | ₩185,504 | -1.09% | 265.5만 |
|---|
| 2026.07.01 | ₩189,880 | ₩190,413 | ₩186,064 | ₩186,131 | -1.97% | 216.1만 |
|---|
| 2026.06.30 | ₩190,587 | ₩192,334 | ₩189,319 | ₩190,974 | +0.20% | 280.5만 |
|---|
| 2026.06.29 | ₩190,760 | ₩192,174 | ₩188,906 | ₩190,533 | -0.12% | 232.9만 |
|---|
| 2026.06.26 | ₩191,574 | ₩193,228 | ₩189,159 | ₩191,427 | -0.08% | 583.2만 |
|---|
| 2026.06.25 | ₩190,773 | ₩196,563 | ₩189,386 | ₩193,895 | +1.64% | 313.5만 |
|---|
| 2026.06.24 | ₩191,107 | ₩193,135 | ₩187,972 | ₩188,692 | -1.26% | 372.7만 |
|---|
| 2026.06.23 | ₩195,896 | ₩196,016 | ₩190,894 | ₩190,960 | -2.52% | 292.5만 |
|---|
| 2026.06.22 | ₩201,073 | ₩202,780 | ₩199,272 | ₩200,392 | -0.34% | 280.6만 |
|---|
| 2026.06.18 | ₩203,154 | ₩203,954 | ₩200,219 | ₩200,992 | -1.06% | 409만 |
|---|
| 2026.06.17 | ₩199,859 | ₩203,794 | ₩198,338 | ₩198,778 | -0.54% | 296.2만 |
|---|
| 2026.06.16 | ₩196,257 | ₩202,220 | ₩195,443 | ₩198,524 | +1.16% | 423만 |
|---|
| 2026.06.15 | ₩195,123 | ₩199,538 | ₩193,748 | ₩195,469 | +0.18% | 251.8만 |
|---|
| 2026.06.12 | ₩191,947 | ₩192,988 | ₩188,612 | ₩190,867 | -0.56% | 221.3만 |
|---|
| 2026.06.11 | ₩185,290 | ₩190,240 | ₩181,995 | ₩189,559 | +2.30% | 205.8만 |
|---|
| 2026.06.10 | ₩189,973 | ₩192,414 | ₩182,275 | ₩182,916 | -3.71% | 295.2만 |
|---|
| 2026.06.09 | ₩187,198 | ₩190,693 | ₩184,116 | ₩190,000 | +1.50% | 289만 |
|---|
| 2026.06.08 | ₩185,237 | ₩186,771 | ₩183,916 | ₩185,531 | +0.16% | 159.9만 |
|---|
| 2026.06.05 | ₩188,012 | ₩188,319 | ₩183,156 | ₩184,263 | -1.99% | 223.3만 |
|---|
| 2026.06.04 | ₩189,186 | ₩190,480 | ₩187,732 | ₩189,519 | +0.18% | 183.9만 |
|---|
| 2026.06.03 | ₩187,265 | ₩190,934 | ₩186,825 | ₩187,945 | +0.36% | 224.2만 |
|---|
| 2026.06.02 | ₩189,493 | ₩191,427 | ₩186,851 | ₩189,479 | -0.01% | 226만 |
|---|
| 2026.06.01 | ₩187,652 | ₩190,240 | ₩186,918 | ₩188,972 | +0.70% | 203.8만 |
|---|
| 2026.05.29 | ₩189,773 | ₩194,202 | ₩188,626 | ₩191,867 | +1.10% | 386.8만 |
|---|
| 2026.05.28 | ₩185,450 | ₩190,253 | ₩184,023 | ₩189,159 | +2.00% | 275.7만 |
|---|
| 2026.05.27 | ₩189,186 | ₩189,946 | ₩185,971 | ₩186,398 | -1.47% | 238.8만 |
|---|
| 2026.05.26 | ₩183,770 | ₩188,332 | ₩182,515 | ₩188,065 | +2.34% | 269만 |
|---|
| 2026.05.22 | ₩181,582 | ₩183,436 | ₩179,514 | ₩181,995 | +0.23% | 295.1만 |
|---|
| 2026.05.21 | ₩175,485 | ₩180,274 | ₩174,551 | ₩179,967 | +2.55% | 363.8만 |
|---|
| 2026.05.20 | ₩175,245 | ₩178,727 | ₩172,670 | ₩177,246 | +1.14% | 329.5만 |
|---|
| 2026.05.19 | ₩173,537 | ₩177,446 | ₩170,936 | ₩174,298 | +0.44% | 404.4만 |
|---|
| 2026.05.18 | ₩177,006 | ₩177,779 | ₩174,698 | ₩176,392 | -0.35% | 210.7만 |
|---|
| 2026.05.15 | ₩180,661 | ₩180,661 | ₩174,991 | ₩177,499 | -1.75% | 317.3만 |
|---|
| 2026.05.14 | ₩183,823 | ₩185,410 | ₩182,689 | ₩183,943 | +0.07% | 208.9만 |
|---|
| 2026.05.13 | ₩182,382 | ₩184,717 | ₩180,234 | ₩183,783 | +0.77% | 296.5만 |
|---|
| 2026.05.12 | ₩185,250 | ₩185,424 | ₩179,434 | ₩183,143 | -1.14% | 343.3만 |
|---|
| 2026.05.11 | ₩188,506 | ₩188,772 | ₩185,557 | ₩186,011 | -1.32% | 248.8만 |
|---|
| 2026.05.08 | ₩190,200 | ₩190,640 | ₩186,104 | ₩188,519 | -0.88% | 253.5만 |
|---|
| 2026.05.07 | ₩197,377 | ₩197,377 | ₩186,571 | ₩188,225 | -4.64% | 393.8만 |
|---|
| 2026.05.06 | ₩189,439 | ₩199,405 | ₩189,439 | ₩197,431 | +4.22% | 584.4만 |
|---|
| 2026.05.05 | ₩184,530 | ₩187,665 | ₩182,636 | ₩184,610 | +0.04% | 413.9만 |
|---|
| 2026.05.04 | ₩182,769 | ₩186,064 | ₩180,674 | ₩180,714 | -1.12% | 331.7만 |
|---|
| 2026.05.01 | ₩188,145 | ₩188,145 | ₩183,076 | ₩183,369 | -2.54% | 276만 |
|---|
| 2026.04.30 | ₩183,116 | ₩187,972 | ₩183,116 | ₩187,358 | +2.32% | 273.7만 |
|---|
| 2026.04.29 | ₩185,024 | ₩185,571 | ₩181,888 | ₩182,182 | -1.54% | 286.6만 |
|---|
| 2026.04.28 | ₩187,265 | ₩187,825 | ₩184,210 | ₩184,663 | -1.39% | 177.9만 |
|---|
| 2026.04.27 | ₩188,786 | ₩190,373 | ₩186,211 | ₩188,732 | -0.03% | 259.5만 |
|---|
| 2026.04.24 | ₩189,933 | ₩190,080 | ₩187,051 | ₩188,572 | -0.72% | 245.5만 |
|---|
| 2026.04.23 | ₩189,439 | ₩190,987 | ₩186,091 | ₩190,026 | +0.31% | 266.1만 |
|---|
| 2026.04.22 | ₩195,243 | ₩196,150 | ₩190,173 | ₩190,467 | -2.45% | 226.2만 |
|---|
| 2026.04.21 | ₩196,190 | ₩198,098 | ₩192,521 | ₩193,215 | -1.52% | 170.6만 |
|---|
| 2026.04.20 | ₩194,042 | ₩196,216 | ₩193,415 | ₩195,803 | +0.91% | 222.3만 |
|---|
| 2026.04.17 | ₩190,186 | ₩196,617 | ₩190,186 | ₩195,243 | +2.66% | 383.1만 |
|---|
| 2026.04.16 | ₩187,678 | ₩189,119 | ₩185,917 | ₩187,265 | -0.22% | 327.4만 |
|---|
| 2026.04.15 | ₩191,280 | ₩192,641 | ₩186,945 | ₩187,305 | -2.08% | 256.6만 |
|---|
| 2026.04.14 | ₩194,015 | ₩194,602 | ₩191,094 | ₩192,855 | -0.60% | 198.6만 |
|---|
| 2026.04.13 | ₩191,320 | ₩192,775 | ₩189,279 | ₩192,721 | +0.73% | 260.7만 |
|---|
| 2026.04.10 | ₩194,295 | ₩194,469 | ₩191,667 | ₩191,801 | -1.28% | 202.9만 |
|---|
| 2026.04.09 | ₩190,026 | ₩193,989 | ₩190,026 | ₩193,001 | +1.57% | 234.4만 |
|---|
| 2026.04.08 | ₩188,586 | ₩193,442 | ₩187,065 | ₩190,320 | +0.92% | 487만 |
|---|
| 2026.04.07 | ₩175,765 | ₩179,981 | ₩175,338 | ₩179,621 | +2.19% | 303만 |
|---|
| 2026.04.06 | ₩174,724 | ₩177,193 | ₩173,977 | ₩176,979 | +1.29% | 289.8만 |
|---|
| 2026.04.02 | ₩171,749 | ₩177,766 | ₩171,189 | ₩175,698 | +2.30% | 256.3만 |
|---|
| 2026.04.01 | ₩176,299 | ₩179,300 | ₩175,351 | ₩176,592 | +0.17% | 289.8만 |
|---|
| 2026.03.31 | ₩168,308 | ₩175,111 | ₩167,160 | ₩174,791 | +3.85% | 500.4만 |
|---|
| 2026.03.30 | ₩168,948 | ₩169,201 | ₩163,612 | ₩164,492 | -2.64% | 298.7만 |
|---|
| 2026.03.27 | ₩166,266 | ₩170,269 | ₩164,652 | ₩167,294 | +0.62% | 347.5만 |
|---|
| 2026.03.26 | ₩172,310 | ₩174,124 | ₩168,054 | ₩168,508 | -2.21% | 248.4만 |
|---|
| 2026.03.25 | ₩176,712 | ₩176,792 | ₩172,683 | ₩174,578 | -1.21% | 308.8만 |
|---|
| 2026.03.24 | ₩170,415 | ₩174,764 | ₩169,748 | ₩173,631 | +1.89% | 295.1만 |
|---|
| 2026.03.23 | ₩172,683 | ₩178,020 | ₩171,749 | ₩173,204 | +0.30% | 400.7만 |
|---|
| 2026.03.20 | ₩172,910 | ₩173,897 | ₩168,921 | ₩170,962 | -1.13% | 335.3만 |
|---|
| 2026.03.19 | ₩170,309 | ₩174,524 | ₩168,027 | ₩173,297 | +1.75% | 314.2만 |
|---|
| 2026.03.18 | ₩176,112 | ₩177,313 | ₩172,950 | ₩173,270 | -1.61% | 199.8만 |
|---|
| 2026.03.17 | ₩178,473 | ₩179,394 | ₩173,444 | ₩176,752 | -0.96% | 340.8만 |
|---|
| 2026.03.16 | ₩178,300 | ₩179,621 | ₩175,978 | ₩177,553 | -0.42% | 235.3만 |
|---|
| 2026.03.13 | ₩177,980 | ₩179,807 | ₩175,858 | ₩176,419 | -0.88% | 353.2만 |
|---|
| 2026.03.12 | ₩183,516 | ₩184,290 | ₩175,578 | ₩176,339 | -3.91% | 335.7만 |
|---|
| 2026.03.11 | ₩186,291 | ₩186,438 | ₩183,036 | ₩186,198 | -0.05% | 204.3만 |
|---|
| 2026.03.10 | ₩188,639 | ₩190,573 | ₩186,798 | ₩186,905 | -0.92% | 315.7만 |
|---|
| 2026.03.09 | ₩181,395 | ₩188,706 | ₩179,634 | ₩188,265 | +3.79% | 314.9만 |
|---|
| 2026.03.06 | ₩185,357 | ₩186,771 | ₩183,876 | ₩184,583 | -0.42% | 206.1만 |
|---|
| 2026.03.05 | ₩190,773 | ₩192,668 | ₩187,572 | ₩189,733 | -0.55% | 389만 |
|---|
| 2026.03.04 | ₩196,497 | ₩197,844 | ₩192,121 | ₩193,722 | -1.41% | 266만 |
|---|
| 2026.03.03 | ₩196,817 | ₩198,631 | ₩193,255 | ₩195,536 | -0.65% | 291.6만 |
|---|
| 2026.03.02 | ₩197,444 | ₩203,847 | ₩197,417 | ₩202,887 | +2.76% | 250.5만 |
|---|
| 2026.02.27 | ₩200,192 | ₩202,193 | ₩197,244 | ₩201,113 | +0.46% | 290.5만 |
|---|
| 2026.02.26 | ₩199,418 | ₩203,847 | ₩197,657 | ₩203,741 | +2.17% | 267.6만 |
|---|
| 2026.02.25 | ₩201,926 | ₩202,300 | ₩195,843 | ₩198,031 | -1.93% | 241.9만 |
|---|
| 2026.02.24 | ₩194,789 | ₩202,020 | ₩194,069 | ₩201,286 | +3.34% | 292.8만 |
|---|
| 2026.02.23 | ₩196,550 | ₩198,244 | ₩191,841 | ₩194,122 | -1.24% | 244.6만 |
|---|
| 2026.02.20 | ₩200,192 | ₩203,114 | ₩195,283 | ₩198,271 | -0.96% | 314만 |
|---|
| 2026.02.19 | ₩201,446 | ₩203,114 | ₩200,686 | ₩201,846 | +0.20% | 225.4만 |
|---|
| 2026.02.18 | ₩200,392 | ₩204,675 | ₩199,218 | ₩201,633 | +0.62% | 369.9만 |
|---|
| 2026.02.17 | ₩195,376 | ₩200,339 | ₩193,442 | ₩198,578 | +1.64% | 460.8만 |
|---|
| 2026.02.13 | ₩194,375 | ₩198,765 | ₩192,241 | ₩197,617 | +1.67% | 518.1만 |
|---|
| 2026.02.12 | ₩207,770 | ₩210,825 | ₩193,241 | ₩193,415 | -6.91% | 989.8만 |
|---|
| 2026.02.11 | ₩217,855 | ₩220,323 | ₩206,115 | ₩206,342 | -5.28% | 759.6만 |
|---|
| 2026.02.10 | ₩213,720 | ₩218,175 | ₩213,386 | ₩215,707 | +0.93% | 317.1만 |
|---|
| 2026.02.09 | ₩210,158 | ₩214,827 | ₩209,571 | ₩213,466 | +1.57% | 305.8만 |
|---|
| 2026.02.06 | ₩203,834 | ₩210,144 | ₩203,167 | ₩209,958 | +3.00% | 340.1만 |
|---|
| 2026.02.05 | ₩206,262 | ₩208,130 | ₩200,192 | ₩201,366 | -2.37% | 561.7만 |
|---|
| 2026.02.04 | ₩212,746 | ₩213,626 | ₩205,982 | ₩209,877 | -1.35% | 970.7만 |
|---|
| 2026.02.03 | ₩200,112 | ₩205,502 | ₩199,512 | ₩202,914 | +1.40% | 490.9만 |
|---|
| 2026.02.02 | ₩196,643 | ₩199,031 | ₩196,190 | ₩198,284 | +0.83% | 453.4만 |
|---|
| 2026.01.30 | ₩198,484 | ₩201,713 | ₩194,789 | ₩196,056 | -1.22% | 471.7만 |
|---|
| 2026.01.29 | ₩199,979 | ₩203,447 | ₩198,164 | ₩201,073 | +0.55% | 354.5만 |
|---|
| 2026.01.28 | ₩196,924 | ₩199,698 | ₩195,336 | ₩198,004 | +0.55% | 335.1만 |
|---|
| 2026.01.27 | ₩197,444 | ₩198,444 | ₩196,297 | ₩197,004 | -0.22% | 254.3만 |
|---|
| 2026.01.26 | ₩197,831 | ₩199,565 | ₩197,030 | ₩198,951 | +0.57% | 191.2만 |
|---|
| 2026.01.23 | ₩199,792 | ₩201,953 | ₩197,004 | ₩197,017 | -1.39% | 302.7만 |
|---|
| 2026.01.22 | ₩201,206 | ₩202,433 | ₩199,205 | ₩200,459 | -0.37% | 206.1만 |
|---|
| 2026.01.21 | ₩195,910 | ₩200,846 | ₩194,602 | ₩199,538 | +1.85% | 239.7만 |
|---|
| 2026.01.20 | ₩197,444 | ₩198,378 | ₩192,108 | ₩193,735 | -1.88% | 272.5만 |
|---|
| 2026.01.16 | ₩198,711 | ₩200,872 | ₩198,244 | ₩199,392 | +0.34% | 343.8만 |
|---|
| 2026.01.15 | ₩200,125 | ₩201,900 | ₩197,070 | ₩197,471 | -1.33% | 301.4만 |
|---|
| 2026.01.14 | ₩194,682 | ₩198,004 | ₩194,616 | ₩197,644 | +1.52% | 414만 |
|---|
| 2026.01.13 | ₩194,829 | ₩196,697 | ₩194,055 | ₩195,243 | +0.21% | 382.1만 |
|---|
| 2026.01.12 | ₩191,494 | ₩194,656 | ₩190,840 | ₩193,922 | +1.27% | 226.7만 |
|---|
| 2026.01.09 | ₩190,974 | ₩193,068 | ₩189,466 | ₩192,374 | +0.73% | 250.9만 |
|---|
| 2026.01.08 | ₩189,573 | ₩192,254 | ₩188,652 | ₩191,907 | +1.23% | 259.5만 |
|---|
| 2026.01.07 | ₩194,469 | ₩195,176 | ₩189,613 | ₩189,639 | -2.48% | 278.1만 |
|---|
| 2026.01.06 | ₩190,040 | ₩195,029 | ₩189,586 | ₩194,269 | +2.23% | 298.1만 |
|---|
| 2026.01.05 | ₩184,210 | ₩192,601 | ₩184,103 | ₩190,573 | +3.45% | 545.3만 |
|---|
| 2026.01.02 | ₩177,739 | ₩181,955 | ₩177,006 | ₩181,195 | +1.94% | 188.9만 |
|---|
| 2025.12.31 | ₩180,568 | ₩180,781 | ₩176,966 | ₩177,059 | -1.94% | 189.5만 |
|---|
| 2025.12.30 | ₩180,114 | ₩181,368 | ₩179,434 | ₩180,488 | +0.21% | 224.6만 |
|---|
| 2025.12.29 | ₩180,514 | ₩181,742 | ₩180,101 | ₩180,394 | -0.07% | 100.6만 |
|---|
| 2025.12.26 | ₩181,622 | ₩181,755 | ₩180,261 | ₩181,048 | -0.32% | 74만 |
|---|
| 2025.12.24 | ₩180,714 | ₩183,102 | ₩180,714 | ₩181,835 | +0.62% | 91.6만 |
|---|
| 2025.12.23 | ₩179,847 | ₩181,662 | ₩179,300 | ₩180,755 | +0.50% | 181.6만 |
|---|
| 2025.12.22 | ₩179,034 | ₩181,101 | ₩178,300 | ₩180,087 | +0.59% | 201.9만 |
|---|
| 2025.12.19 | ₩175,818 | ₩177,793 | ₩175,365 | ₩177,406 | +0.90% | 622.9만 |
|---|
| 2025.12.18 | ₩178,033 | ₩179,260 | ₩175,498 | ₩175,565 | -1.39% | 231만 |
|---|
| 2025.12.17 | ₩179,167 | ₩180,514 | ₩174,097 | ₩175,618 | -1.98% | 351만 |
|---|
| 2025.12.16 | ₩183,249 | ₩183,596 | ₩178,326 | ₩178,887 | -2.38% | 315.6만 |
|---|
| 2025.12.15 | ₩184,103 | ₩184,290 | ₩182,129 | ₩183,116 | -0.54% | 207.5만 |
|---|
| 2025.12.12 | ₩186,544 | ₩187,118 | ₩181,768 | ₩182,289 | -2.28% | 224만 |
|---|
| 2025.12.11 | ₩182,769 | ₩187,905 | ₩182,769 | ₩186,198 | +1.88% | 228.2만 |
|---|
| 2025.12.10 | ₩178,820 | ₩183,543 | ₩178,820 | ₩182,782 | +2.22% | 265.1만 |
|---|
| 2025.12.09 | ₩180,755 | ₩182,622 | ₩180,408 | ₩180,434 | -0.18% | 164.7만 |
|---|
| 2025.12.08 | ₩183,716 | ₩183,716 | ₩180,821 | ₩181,341 | -1.29% | 254.1만 |
|---|
| 2025.12.05 | ₩181,888 | ₩184,223 | ₩181,435 | ₩183,289 | +0.77% | 157.9만 |
|---|
| 2025.12.04 | ₩179,967 | ₩182,809 | ₩179,487 | ₩182,289 | +1.29% | 267.5만 |
|---|
| 2025.12.03 | ₩176,085 | ₩180,234 | ₩174,764 | ₩179,954 | +2.20% | 200.9만 |
|---|
| 2025.12.02 | ₩176,766 | ₩176,899 | ₩173,737 | ₩175,885 | -0.50% | 205만 |
|---|
| 2025.12.01 | ₩176,325 | ₩178,473 | ₩175,925 | ₩176,019 | -0.17% | 251.8만 |
|---|
| 2025.11.28 | ₩175,845 | ₩178,580 | ₩175,845 | ₩177,940 | +1.19% | 113.6만 |
|---|
| 2025.11.26 | ₩175,458 | ₩176,606 | ₩174,524 | ₩175,351 | -0.06% | 148.5만 |
|---|
| 2025.11.25 | ₩172,016 | ₩176,619 | ₩171,603 | ₩174,631 | +1.52% | 235.7만 |
|---|
| 2025.11.24 | ₩171,936 | ₩173,711 | ₩169,748 | ₩171,589 | -0.20% | 298.3만 |
|---|
| 2025.11.21 | ₩165,559 | ₩172,563 | ₩164,986 | ₩171,056 | +3.32% | 366.8만 |
|---|
| 2025.11.20 | ₩173,377 | ₩175,018 | ₩164,599 | ₩165,052 | -4.80% | 293만 |
|---|
| 2025.11.19 | ₩168,975 | ₩172,070 | ₩168,774 | ₩170,989 | +1.19% | 234.9만 |
|---|
| 2025.11.18 | ₩168,308 | ₩170,549 | ₩167,867 | ₩169,095 | +0.47% | 223.6만 |
|---|
| 2025.11.17 | ₩169,722 | ₩173,297 | ₩169,001 | ₩169,335 | -0.23% | 282.7만 |
|---|
| 2025.11.14 | ₩169,108 | ₩172,590 | ₩167,814 | ₩170,202 | +0.65% | 195.6만 |
|---|
| 2025.11.13 | ₩175,325 | ₩177,032 | ₩170,615 | ₩171,376 | -2.25% | 234.7만 |
|---|
| 2025.11.12 | ₩174,258 | ₩178,820 | ₩173,711 | ₩176,686 | +1.39% | 256.5만 |
|---|
| 2025.11.11 | ₩173,737 | ₩174,764 | ₩172,443 | ₩172,803 | -0.54% | 169만 |
|---|
| 2025.11.10 | ₩173,991 | ₩174,177 | ₩170,722 | ₩173,417 | -0.33% | 250.9만 |
|---|
| 2025.11.07 | ₩173,444 | ₩175,205 | ₩171,403 | ₩172,750 | -0.40% | 463.1만 |
|---|
| 2025.11.06 | ₩175,391 | ₩178,940 | ₩175,138 | ₩175,418 | +0.02% | 363.5만 |
|---|
| 2025.11.05 | ₩172,750 | ₩180,541 | ₩171,443 | ₩176,699 | +2.29% | 478만 |
|---|
| 2025.11.04 | ₩183,810 | ₩186,104 | ₩182,942 | ₩183,756 | -0.03% | 386.6만 |
|---|
| 2025.11.03 | ₩185,917 | ₩188,185 | ₩183,916 | ₩186,811 | +0.48% | 337.3만 |
|---|
| 2025.10.31 | ₩182,249 | ₩187,145 | ₩182,035 | ₩186,198 | +2.17% | 463.7만 |
|---|
| 2025.10.30 | ₩180,248 | ₩186,211 | ₩179,727 | ₩182,529 | +1.27% | 316만 |
|---|
| 2025.10.29 | ₩179,767 | ₩183,863 | ₩178,767 | ₩182,009 | +1.25% | 335.7만 |
|---|
| 2025.10.28 | ₩179,901 | ₩181,261 | ₩178,540 | ₩179,460 | -0.24% | 252.6만 |
|---|
| 2025.10.27 | ₩178,353 | ₩179,967 | ₩177,673 | ₩179,380 | +0.58% | 232.6만 |
|---|
| 2025.10.24 | ₩179,047 | ₩179,527 | ₩176,979 | ₩177,006 | -1.14% | 125.1만 |
|---|
| 2025.10.23 | ₩174,057 | ₩177,766 | ₩174,004 | ₩177,686 | +2.08% | 180.1만 |
|---|
| 2025.10.22 | ₩177,673 | ₩178,153 | ₩173,284 | ₩173,577 | -2.31% | 191.3만 |
|---|
| 2025.10.21 | ₩173,404 | ₩177,526 | ₩172,457 | ₩176,325 | +1.68% | 177.9만 |
|---|
| 2025.10.20 | ₩173,497 | ₩174,911 | ₩172,483 | ₩173,897 | +0.23% | 181.4만 |
|---|
| 2025.10.17 | ₩171,296 | ₩173,230 | ₩170,776 | ₩172,470 | +0.69% | 197.2만 |
|---|
| 2025.10.16 | ₩174,684 | ₩175,365 | ₩171,349 | ₩171,950 | -1.57% | 243.1만 |
|---|
| 2025.10.15 | ₩174,965 | ₩176,699 | ₩171,376 | ₩173,791 | -0.67% | 263.6만 |
|---|
| 2025.10.14 | ₩168,094 | ₩175,191 | ₩167,721 | ₩173,124 | +2.99% | 198.1만 |
|---|
| 2025.10.13 | ₩171,536 | ₩173,070 | ₩170,309 | ₩171,002 | -0.31% | 202.9만 |
|---|
| 2025.10.10 | ₩176,232 | ₩176,632 | ₩167,947 | ₩168,107 | -4.61% | 271.3만 |
|---|