시장 데이터를 불러오는 중
전체 종목
EnerSys Common Stock 과거 주가
EnerSys Common Stock · ENS · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EnerSys Common Stock · ENS · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩241,144 | ₩243,319 | ₩236,528 | ₩239,917 | -0.51% | 65.6만 |
| 2026.10.08 | ₩240,317 | ₩244,160 | ₩237,008 | ₩239,250 | -0.44% | 73.3만 |
| 2026.10.07 | ₩250,324 | ₩250,845 | ₩238,476 | ₩243,493 | -2.73% | 49.7만 |
| 2026.10.06 | ₩260,678 | ₩262,253 | ₩256,128 | ₩256,836 | -1.47% | 45.5만 |
| 2026.10.05 | ₩260,999 | ₩264,067 | ₩255,661 | ₩257,543 | -1.32% | 76.5만 |
| 2026.10.02 | ₩257,396 | ₩265,709 | ₩257,022 | ₩261,919 | +1.76% | 59.4만 |
| 2026.10.01 | ₩243,519 | ₩253,113 | ₩241,732 | ₩252,966 | +3.88% | 86.5만 |
| 2026.09.30 | ₩244,293 | ₩247,135 | ₩241,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩244,880 |
| +0.24% |
| 67.4만 |
| 2026.09.29 | ₩241,038 | ₩243,786 | ₩238,596 | ₩242,972 | +0.80% | 39.8만 |
|---|
| 2026.09.28 | ₩236,341 | ₩238,503 | ₩232,445 | ₩237,475 | +0.48% | 43.2만 |
|---|
| 2026.09.25 | ₩236,101 | ₩241,238 | ₩235,954 | ₩238,689 | +1.10% | 36.3만 |
|---|
| 2026.09.24 | ₩236,181 | ₩239,090 | ₩233,619 | ₩236,341 | +0.07% | 46.6만 |
|---|
| 2026.09.23 | ₩238,009 | ₩240,077 | ₩234,286 | ₩239,490 | +0.62% | 41.7만 |
|---|
| 2026.09.22 | ₩238,276 | ₩240,744 | ₩237,302 | ₩239,850 | +0.66% | 34.2만 |
|---|
| 2026.09.21 | ₩242,319 | ₩242,319 | ₩236,448 | ₩238,276 | -1.67% | 67.8만 |
|---|
| 2026.09.18 | ₩235,807 | ₩237,689 | ₩230,924 | ₩237,662 | +0.79% | 166.3만 |
|---|
| 2026.09.17 | ₩235,954 | ₩236,728 | ₩231,738 | ₩234,406 | -0.66% | 45.8만 |
|---|
| 2026.09.16 | ₩230,203 | ₩231,871 | ₩226,788 | ₩229,323 | -0.38% | 37.5만 |
|---|
| 2026.09.15 | ₩229,203 | ₩229,203 | ₩225,226 | ₩227,708 | -0.65% | 64.2만 |
|---|
| 2026.09.14 | ₩230,964 | ₩230,991 | ₩225,120 | ₩225,960 | -2.17% | 46.8만 |
|---|
| 2026.09.11 | ₩242,599 | ₩242,999 | ₩238,289 | ₩239,437 | -1.30% | 69.9만 |
|---|
| 2026.09.10 | ₩236,208 | ₩240,437 | ₩234,420 | ₩238,863 | +1.12% | 33.5만 |
|---|
| 2026.09.09 | ₩240,250 | ₩242,439 | ₩238,036 | ₩238,970 | -0.53% | 49.6만 |
|---|
| 2026.09.08 | ₩242,999 | ₩245,494 | ₩240,597 | ₩240,864 | -0.88% | 40.3만 |
|---|
| 2026.09.04 | ₩241,505 | ₩245,534 | ₩240,117 | ₩242,719 | +0.50% | 37.5만 |
|---|
| 2026.09.03 | ₩244,213 | ₩244,827 | ₩236,328 | ₩240,157 | -1.66% | 43.2만 |
|---|
| 2026.09.02 | ₩245,601 | ₩245,601 | ₩237,235 | ₩240,277 | -2.17% | 90만 |
|---|
| 2026.09.01 | ₩243,693 | ₩245,174 | ₩238,409 | ₩241,625 | -0.85% | 73.4만 |
|---|
| 2026.08.31 | ₩249,977 | ₩249,977 | ₩241,598 | ₩245,321 | -1.86% | 87.4만 |
|---|
| 2026.08.28 | ₩255,141 | ₩255,675 | ₩246,989 | ₩247,456 | -3.01% | 38.5만 |
|---|
| 2026.08.27 | ₩260,451 | ₩260,451 | ₩252,899 | ₩254,821 | -2.16% | 36.3만 |
|---|
| 2026.08.26 | ₩260,385 | ₩261,692 | ₩255,261 | ₩257,449 | -1.13% | 37.9만 |
|---|
| 2026.08.25 | ₩256,595 | ₩261,519 | ₩251,258 | ₩259,237 | +1.03% | 50.3만 |
|---|
| 2026.08.24 | ₩250,311 | ₩253,753 | ₩247,002 | ₩250,164 | -0.06% | 43.5만 |
|---|
| 2026.08.21 | ₩255,715 | ₩256,195 | ₩251,352 | ₩253,193 | -0.99% | 46.9만 |
|---|
| 2026.08.20 | ₩255,915 | ₩258,343 | ₩250,431 | ₩253,473 | -0.95% | 40.9만 |
|---|
| 2026.08.19 | ₩270,285 | ₩270,525 | ₩257,556 | ₩258,784 | -4.26% | 55.2만 |
|---|
| 2026.08.18 | ₩264,361 | ₩269,178 | ₩260,491 | ₩267,603 | +1.23% | 58.1만 |
|---|
| 2026.08.17 | ₩273,567 | ₩275,609 | ₩268,577 | ₩269,978 | -1.31% | 58.2만 |
|---|
| 2026.08.14 | ₩261,519 | ₩278,518 | ₩259,424 | ₩271,393 | +3.78% | 66.3만 |
|---|
| 2026.08.13 | ₩281,533 | ₩289,539 | ₩256,662 | ₩263,360 | -6.45% | 148만 |
|---|
| 2026.08.12 | ₩256,515 | ₩258,143 | ₩248,350 | ₩249,137 | -2.88% | 69.6만 |
|---|
| 2026.08.11 | ₩251,605 | ₩256,742 | ₩247,963 | ₩248,456 | -1.25% | 51.3만 |
|---|
| 2026.08.10 | ₩257,516 | ₩257,516 | ₩247,963 | ₩248,576 | -3.47% | 34.5만 |
|---|
| 2026.08.07 | ₩252,739 | ₩258,437 | ₩248,630 | ₩255,808 | +1.21% | 47만 |
|---|
| 2026.08.06 | ₩253,006 | ₩258,503 | ₩249,857 | ₩250,111 | -1.14% | 33.8만 |
|---|
| 2026.08.05 | ₩254,874 | ₩262,893 | ₩253,193 | ₩253,340 | -0.60% | 42.6만 |
|---|
| 2026.08.04 | ₩259,704 | ₩260,612 | ₩255,221 | ₩258,450 | -0.48% | 42.3만 |
|---|
| 2026.08.03 | ₩244,413 | ₩254,847 | ₩242,479 | ₩251,965 | +3.09% | 28.2만 |
|---|
| 2026.07.31 | ₩255,448 | ₩259,184 | ₩245,548 | ₩248,243 | -2.82% | 33.2만 |
|---|
| 2026.07.30 | ₩247,269 | ₩252,339 | ₩246,415 | ₩246,508 | -0.31% | 58.1만 |
|---|
| 2026.07.29 | ₩243,826 | ₩245,908 | ₩234,353 | ₩235,420 | -3.45% | 65.6만 |
|---|
| 2026.07.28 | ₩247,122 | ₩248,203 | ₩236,835 | ₩244,934 | -0.89% | 48만 |
|---|
| 2026.07.27 | ₩255,488 | ₩255,928 | ₩245,988 | ₩253,833 | -0.65% | 34.1만 |
|---|
| 2026.07.24 | ₩264,801 | ₩265,335 | ₩252,512 | ₩254,514 | -3.88% | 42.4만 |
|---|
| 2026.07.23 | ₩264,868 | ₩272,420 | ₩264,868 | ₩266,923 | +0.78% | 37.9만 |
|---|
| 2026.07.22 | ₩262,733 | ₩273,594 | ₩262,359 | ₩268,604 | +2.23% | 42만 |
|---|
| 2026.07.21 | ₩263,454 | ₩270,032 | ₩260,892 | ₩268,604 | +1.95% | 44.8만 |
|---|
| 2026.07.20 | ₩266,149 | ₩268,137 | ₩256,369 | ₩256,555 | -3.60% | 37.3만 |
|---|
| 2026.07.17 | ₩251,552 | ₩262,907 | ₩249,510 | ₩262,253 | +4.25% | 44.2만 |
|---|
| 2026.07.16 | ₩262,626 | ₩264,548 | ₩256,675 | ₩260,585 | -0.78% | 43.7만 |
|---|
| 2026.07.15 | ₩270,592 | ₩271,980 | ₩264,801 | ₩269,885 | -0.26% | 31.3만 |
|---|
| 2026.07.14 | ₩276,943 | ₩278,718 | ₩266,963 | ₩268,497 | -3.05% | 39.3만 |
|---|
| 2026.07.13 | ₩270,205 | ₩273,621 | ₩267,376 | ₩268,310 | -0.70% | 32.2만 |
|---|
| 2026.07.10 | ₩273,848 | ₩277,263 | ₩270,739 | ₩274,435 | +0.21% | 28.6만 |
|---|
| 2026.07.09 | ₩275,569 | ₩279,638 | ₩273,781 | ₩275,249 | -0.12% | 36.6만 |
|---|
| 2026.07.08 | ₩259,131 | ₩267,670 | ₩259,090 | ₩266,429 | +2.82% | 44.8만 |
|---|
| 2026.07.07 | ₩276,783 | ₩278,317 | ₩260,171 | ₩261,492 | -5.52% | 76.3만 |
|---|
| 2026.07.06 | ₩276,957 | ₩289,365 | ₩276,316 | ₩284,615 | +2.77% | 48.9만 |
|---|
| 2026.07.02 | ₩291,874 | ₩293,648 | ₩273,541 | ₩275,769 | -5.52% | 75.5만 |
|---|
| 2026.07.01 | ₩304,176 | ₩306,671 | ₩292,848 | ₩294,155 | -3.29% | 53.9만 |
|---|
| 2026.06.30 | ₩303,976 | ₩312,675 | ₩303,922 | ₩311,981 | +2.63% | 54.1만 |
|---|
| 2026.06.29 | ₩297,544 | ₩299,879 | ₩290,112 | ₩299,052 | +0.51% | 48.8만 |
|---|
| 2026.06.26 | ₩296,183 | ₩301,761 | ₩287,791 | ₩296,077 | -0.04% | 255.8만 |
|---|
| 2026.06.25 | ₩299,653 | ₩307,805 | ₩294,369 | ₩302,001 | +0.78% | 56만 |
|---|
| 2026.06.24 | ₩296,130 | ₩300,213 | ₩289,672 | ₩292,127 | -1.35% | 87.4만 |
|---|
| 2026.06.23 | ₩299,853 | ₩304,763 | ₩291,087 | ₩298,118 | -0.58% | 45.5만 |
|---|
| 2026.06.22 | ₩306,884 | ₩311,007 | ₩304,576 | ₩310,807 | +1.28% | 51.4만 |
|---|
| 2026.06.18 | ₩308,979 | ₩313,556 | ₩303,375 | ₩304,149 | -1.56% | 87.6만 |
|---|
| 2026.06.17 | ₩305,804 | ₩312,822 | ₩303,602 | ₩303,789 | -0.66% | 37.9만 |
|---|
| 2026.06.16 | ₩311,194 | ₩316,918 | ₩301,627 | ₩302,481 | -2.80% | 35.7만 |
|---|
| 2026.06.15 | ₩307,485 | ₩309,073 | ₩298,652 | ₩308,779 | +0.42% | 64.7만 |
|---|
| 2026.06.12 | ₩303,335 | ₩308,219 | ₩298,612 | ₩299,226 | -1.35% | 62.8만 |
|---|
| 2026.06.11 | ₩301,134 | ₩308,739 | ₩285,723 | ₩297,438 | -1.23% | 75.6만 |
|---|
| 2026.06.10 | ₩301,187 | ₩309,193 | ₩291,540 | ₩294,556 | -2.20% | 56.5만 |
|---|
| 2026.06.09 | ₩308,365 | ₩311,568 | ₩289,619 | ₩302,281 | -1.97% | 62만 |
|---|
| 2026.06.08 | ₩308,686 | ₩311,181 | ₩301,948 | ₩304,776 | -1.27% | 33.2만 |
|---|
| 2026.06.05 | ₩310,901 | ₩312,088 | ₩298,145 | ₩302,988 | -2.54% | 35.2만 |
|---|
| 2026.06.04 | ₩314,637 | ₩322,122 | ₩310,780 | ₩318,026 | +1.08% | 42.2만 |
|---|
| 2026.06.03 | ₩316,918 | ₩321,281 | ₩314,903 | ₩320,414 | +1.10% | 47.1만 |
|---|
| 2026.06.02 | ₩308,419 | ₩317,519 | ₩307,085 | ₩316,905 | +2.75% | 35.4만 |
|---|
| 2026.06.01 | ₩298,252 | ₩305,070 | ₩296,357 | ₩304,069 | +1.95% | 39.8만 |
|---|
| 2026.05.29 | ₩308,859 | ₩309,993 | ₩300,880 | ₩304,176 | -1.52% | 49.6만 |
|---|
| 2026.05.28 | ₩311,848 | ₩312,048 | ₩299,146 | ₩304,656 | -2.31% | 60.9만 |
|---|
| 2026.05.27 | ₩322,482 | ₩323,856 | ₩312,061 | ₩314,503 | -2.47% | 47.7만 |
|---|
| 2026.05.26 | ₩315,370 | ₩325,297 | ₩310,220 | ₩324,684 | +2.95% | 68.1만 |
|---|
| 2026.05.22 | ₩321,561 | ₩321,561 | ₩309,179 | ₩309,873 | -3.63% | 62.4만 |
|---|
| 2026.05.21 | ₩310,607 | ₩325,965 | ₩302,148 | ₩318,773 | +2.63% | 100.7만 |
|---|
| 2026.05.20 | ₩292,874 | ₩298,625 | ₩281,933 | ₩286,283 | -2.25% | 71.3만 |
|---|
| 2026.05.19 | ₩292,287 | ₩295,290 | ₩284,642 | ₩290,086 | -0.75% | 42.5만 |
|---|
| 2026.05.18 | ₩313,783 | ₩315,584 | ₩296,117 | ₩299,426 | -4.58% | 36.6만 |
|---|
| 2026.05.15 | ₩309,820 | ₩316,438 | ₩306,871 | ₩316,198 | +2.06% | 64.2만 |
|---|
| 2026.05.14 | ₩312,689 | ₩319,814 | ₩311,154 | ₩319,734 | +2.25% | 28.9만 |
|---|
| 2026.05.13 | ₩314,503 | ₩316,011 | ₩308,365 | ₩310,861 | -1.16% | 41.2만 |
|---|
| 2026.05.12 | ₩311,608 | ₩317,158 | ₩300,893 | ₩310,407 | -0.39% | 36.9만 |
|---|
| 2026.05.11 | ₩307,965 | ₩318,052 | ₩306,951 | ₩315,984 | +2.60% | 50.6만 |
|---|
| 2026.05.08 | ₩302,615 | ₩308,552 | ₩301,868 | ₩306,644 | +1.33% | 37.5만 |
|---|
| 2026.05.07 | ₩300,800 | ₩302,588 | ₩294,369 | ₩297,478 | -1.10% | 48.4만 |
|---|
| 2026.05.06 | ₩299,439 | ₩301,507 | ₩292,728 | ₩299,012 | -0.14% | 27.3만 |
|---|
| 2026.05.05 | ₩285,576 | ₩294,983 | ₩284,135 | ₩294,142 | +3.00% | 22.2만 |
|---|
| 2026.05.04 | ₩283,615 | ₩286,203 | ₩278,224 | ₩281,760 | -0.65% | 31.2만 |
|---|
| 2026.05.01 | ₩284,202 | ₩286,844 | ₩281,586 | ₩283,388 | -0.29% | 21.2만 |
|---|
| 2026.04.30 | ₩279,919 | ₩286,296 | ₩277,117 | ₩284,549 | +1.65% | 42.5만 |
|---|
| 2026.04.29 | ₩275,048 | ₩278,197 | ₩272,233 | ₩274,141 | -0.33% | 34.6만 |
|---|
| 2026.04.28 | ₩276,930 | ₩278,157 | ₩270,659 | ₩274,808 | -0.77% | 25.7만 |
|---|
| 2026.04.27 | ₩280,706 | ₩282,587 | ₩275,756 | ₩280,919 | +0.08% | 19.1만 |
|---|
| 2026.04.24 | ₩277,971 | ₩281,440 | ₩275,062 | ₩279,265 | +0.47% | 29.7만 |
|---|
| 2026.04.23 | ₩271,913 | ₩280,319 | ₩271,913 | ₩277,263 | +1.97% | 32만 |
|---|
| 2026.04.22 | ₩268,511 | ₩270,685 | ₩266,202 | ₩269,658 | +0.43% | 26.8만 |
|---|
| 2026.04.21 | ₩266,683 | ₩270,512 | ₩263,640 | ₩265,108 | -0.59% | 24만 |
|---|
| 2026.04.20 | ₩264,708 | ₩266,936 | ₩264,187 | ₩266,736 | +0.77% | 19.8만 |
|---|
| 2026.04.17 | ₩263,213 | ₩270,512 | ₩259,224 | ₩265,522 | +0.88% | 35.2만 |
|---|
| 2026.04.16 | ₩257,930 | ₩258,997 | ₩254,207 | ₩258,690 | +0.29% | 17.9만 |
|---|
| 2026.04.15 | ₩263,640 | ₩264,694 | ₩257,222 | ₩258,850 | -1.82% | 23.9만 |
|---|
| 2026.04.14 | ₩262,093 | ₩268,244 | ₩260,185 | ₩265,442 | +1.28% | 33.5만 |
|---|
| 2026.04.13 | ₩254,127 | ₩260,078 | ₩252,246 | ₩259,664 | +2.18% | 17.5만 |
|---|
| 2026.04.10 | ₩254,741 | ₩255,408 | ₩251,578 | ₩254,861 | +0.05% | 28.5만 |
|---|
| 2026.04.09 | ₩250,284 | ₩253,513 | ₩248,390 | ₩252,913 | +1.05% | 33.1만 |
|---|
| 2026.04.08 | ₩249,083 | ₩253,433 | ₩246,922 | ₩250,578 | +0.60% | 47만 |
|---|
| 2026.04.07 | ₩235,567 | ₩239,010 | ₩234,179 | ₩237,435 | +0.79% | 38.4만 |
|---|
| 2026.04.06 | ₩235,460 | ₩237,582 | ₩231,991 | ₩235,701 | +0.10% | 19.4만 |
|---|
| 2026.04.02 | ₩230,243 | ₩239,623 | ₩228,189 | ₩236,635 | +2.78% | 28.5만 |
|---|
| 2026.04.01 | ₩236,007 | ₩239,757 | ₩235,260 | ₩237,315 | +0.55% | 31.6만 |
|---|
| 2026.03.31 | ₩225,360 | ₩232,965 | ₩225,266 | ₩231,791 | +2.85% | 31.7만 |
|---|
| 2026.03.30 | ₩231,257 | ₩232,205 | ₩221,584 | ₩222,678 | -3.71% | 31.4만 |
|---|
| 2026.03.27 | ₩226,347 | ₩229,870 | ₩223,612 | ₩228,656 | +1.02% | 32.5만 |
|---|
| 2026.03.26 | ₩233,419 | ₩235,941 | ₩225,774 | ₩225,987 | -3.18% | 24.6만 |
|---|
| 2026.03.25 | ₩239,944 | ₩241,291 | ₩236,168 | ₩236,728 | -1.34% | 28.3만 |
|---|
| 2026.03.24 | ₩225,934 | ₩236,528 | ₩224,132 | ₩236,354 | +4.61% | 31.8만 |
|---|
| 2026.03.23 | ₩225,680 | ₩232,992 | ₩224,759 | ₩228,509 | +1.25% | 35.6만 |
|---|
| 2026.03.20 | ₩224,826 | ₩226,294 | ₩217,861 | ₩220,610 | -1.88% | 98.7만 |
|---|
| 2026.03.19 | ₩218,155 | ₩227,722 | ₩216,754 | ₩224,933 | +3.11% | 41.7만 |
|---|
| 2026.03.18 | ₩218,889 | ₩222,264 | ₩217,661 | ₩218,875 | -0.01% | 31.1만 |
|---|
| 2026.03.17 | ₩218,088 | ₩220,036 | ₩216,407 | ₩219,462 | +0.63% | 37.3만 |
|---|
| 2026.03.16 | ₩218,181 | ₩220,210 | ₩215,126 | ₩216,087 | -0.96% | 28.2만 |
|---|
| 2026.03.13 | ₩214,139 | ₩218,035 | ₩211,550 | ₩214,819 | +0.32% | 47.5만 |
|---|
| 2026.03.12 | ₩212,804 | ₩214,939 | ₩206,280 | ₩213,151 | +0.16% | 28.4만 |
|---|
| 2026.03.11 | ₩214,445 | ₩217,754 | ₩211,844 | ₩216,460 | +0.94% | 22.7만 |
|---|
| 2026.03.10 | ₩216,914 | ₩220,597 | ₩215,046 | ₩216,007 | -0.42% | 31만 |
|---|
| 2026.03.09 | ₩202,931 | ₩216,580 | ₩201,143 | ₩215,620 | +6.25% | 56만 |
|---|
| 2026.03.06 | ₩208,575 | ₩211,710 | ₩205,813 | ₩207,000 | -0.75% | 48.2만 |
|---|
| 2026.03.05 | ₩220,623 | ₩222,184 | ₩213,445 | ₩215,740 | -2.21% | 34.5만 |
|---|
| 2026.03.04 | ₩222,825 | ₩224,186 | ₩219,622 | ₩223,038 | +0.10% | 37.2만 |
|---|
| 2026.03.03 | ₩210,002 | ₩220,196 | ₩208,001 | ₩218,515 | +4.05% | 52.2만 |
|---|
| 2026.03.02 | ₩217,488 | ₩221,477 | ₩214,819 | ₩221,450 | +1.82% | 51.2만 |
|---|
| 2026.02.27 | ₩224,746 | ₩225,854 | ₩219,596 | ₩221,691 | -1.36% | 53.9만 |
|---|
| 2026.02.26 | ₩226,828 | ₩229,496 | ₩220,156 | ₩228,335 | +0.66% | 33만 |
|---|
| 2026.02.25 | ₩231,938 | ₩231,938 | ₩224,719 | ₩226,708 | -2.26% | 34.7만 |
|---|
| 2026.02.24 | ₩223,999 | ₩232,018 | ₩223,025 | ₩230,323 | +2.82% | 59.6만 |
|---|
| 2026.02.23 | ₩230,230 | ₩231,925 | ₩220,663 | ₩223,385 | -2.97% | 58.2만 |
|---|
| 2026.02.20 | ₩234,313 | ₩236,434 | ₩225,093 | ₩231,111 | -1.37% | 61.8만 |
|---|
| 2026.02.19 | ₩232,885 | ₩236,461 | ₩229,977 | ₩235,967 | +1.32% | 50.2만 |
|---|
| 2026.02.18 | ₩238,062 | ₩241,478 | ₩231,858 | ₩234,767 | -1.38% | 47.8만 |
|---|
| 2026.02.17 | ₩237,555 | ₩240,838 | ₩235,727 | ₩237,582 | +0.01% | 52.4만 |
|---|
| 2026.02.13 | ₩241,491 | ₩241,491 | ₩234,646 | ₩239,103 | -0.99% | 64.7만 |
|---|
| 2026.02.12 | ₩238,076 | ₩245,681 | ₩235,500 | ₩241,718 | +1.53% | 64.9만 |
|---|
| 2026.02.11 | ₩237,969 | ₩242,759 | ₩232,832 | ₩236,007 | -0.82% | 39.2만 |
|---|
| 2026.02.10 | ₩233,579 | ₩235,967 | ₩230,777 | ₩231,764 | -0.78% | 47.5만 |
|---|
| 2026.02.09 | ₩228,109 | ₩237,382 | ₩228,109 | ₩235,234 | +3.12% | 55.9만 |
|---|
| 2026.02.06 | ₩218,195 | ₩231,991 | ₩217,928 | ₩229,790 | +5.31% | 101.8만 |
|---|
| 2026.02.05 | ₩223,932 | ₩234,566 | ₩209,789 | ₩212,577 | -5.07% | 178.2만 |
|---|
| 2026.02.04 | ₩254,714 | ₩259,878 | ₩243,092 | ₩246,882 | -3.07% | 94.6만 |
|---|
| 2026.02.03 | ₩252,979 | ₩256,382 | ₩250,364 | ₩253,420 | +0.17% | 44.6만 |
|---|
| 2026.02.02 | ₩239,984 | ₩249,003 | ₩239,717 | ₩248,523 | +3.56% | 41.8만 |
|---|
| 2026.01.30 | ₩242,986 | ₩248,857 | ₩238,289 | ₩240,424 | -1.05% | 49.9만 |
|---|
| 2026.01.29 | ₩244,133 | ₩247,989 | ₩239,423 | ₩246,642 | +1.03% | 63.6만 |
|---|
| 2026.01.28 | ₩240,277 | ₩241,852 | ₩236,434 | ₩241,531 | +0.52% | 71.1만 |
|---|
| 2026.01.27 | ₩234,179 | ₩240,050 | ₩232,178 | ₩240,024 | +2.50% | 52.6만 |
|---|
| 2026.01.26 | ₩232,085 | ₩235,954 | ₩230,350 | ₩233,459 | +0.59% | 40만 |
|---|
| 2026.01.23 | ₩234,713 | ₩234,927 | ₩230,030 | ₩231,377 | -1.42% | 34.8만 |
|---|
| 2026.01.22 | ₩234,566 | ₩236,795 | ₩230,977 | ₩234,980 | +0.18% | 57.4만 |
|---|
| 2026.01.21 | ₩226,828 | ₩233,993 | ₩226,694 | ₩231,898 | +2.24% | 57.6만 |
|---|
| 2026.01.20 | ₩221,797 | ₩230,830 | ₩221,357 | ₩224,759 | +1.34% | 53.7만 |
|---|
| 2026.01.16 | ₩223,986 | ₩225,720 | ₩221,064 | ₩224,359 | +0.17% | 33.7만 |
|---|
| 2026.01.15 | ₩219,676 | ₩224,119 | ₩219,356 | ₩223,012 | +1.52% | 28만 |
|---|
| 2026.01.14 | ₩219,062 | ₩219,903 | ₩212,778 | ₩217,381 | -0.77% | 35.3만 |
|---|
| 2026.01.13 | ₩216,700 | ₩219,969 | ₩216,700 | ₩218,995 | +1.06% | 24.4만 |
|---|
| 2026.01.12 | ₩209,896 | ₩216,087 | ₩208,575 | ₩215,526 | +2.68% | 30.2만 |
|---|
| 2026.01.09 | ₩209,869 | ₩214,165 | ₩208,695 | ₩211,203 | +0.64% | 30.7만 |
|---|
| 2026.01.08 | ₩204,585 | ₩209,669 | ₩202,717 | ₩209,535 | +2.42% | 29만 |
|---|
| 2026.01.07 | ₩210,176 | ₩210,816 | ₩204,051 | ₩204,945 | -2.49% | 26.7만 |
|---|
| 2026.01.06 | ₩205,266 | ₩211,110 | ₩201,343 | ₩210,976 | +2.78% | 44.1만 |
|---|
| 2026.01.05 | ₩203,091 | ₩208,428 | ₩202,410 | ₩206,707 | +1.78% | 46.9만 |
|---|
| 2026.01.02 | ₩195,806 | ₩201,169 | ₩195,806 | ₩201,116 | +2.71% | 41.4만 |
|---|
| 2025.12.31 | ₩198,141 | ₩199,475 | ₩195,686 | ₩195,806 | -1.18% | 20.2만 |
|---|
| 2025.12.30 | ₩197,340 | ₩198,674 | ₩195,752 | ₩197,927 | +0.30% | 22.2만 |
|---|
| 2025.12.29 | ₩199,915 | ₩200,302 | ₩197,100 | ₩197,634 | -1.14% | 26.2만 |
|---|
| 2025.12.26 | ₩199,368 | ₩202,050 | ₩198,007 | ₩201,463 | +1.05% | 25.3만 |
|---|
| 2025.12.24 | ₩200,676 | ₩200,729 | ₩197,874 | ₩199,835 | -0.42% | 12.6만 |
|---|
| 2025.12.23 | ₩198,474 | ₩200,382 | ₩197,033 | ₩199,902 | +0.72% | 26.8만 |
|---|
| 2025.12.22 | ₩197,754 | ₩200,129 | ₩194,098 | ₩198,501 | +0.38% | 37.3만 |
|---|
| 2025.12.19 | ₩193,457 | ₩196,713 | ₩193,137 | ₩196,006 | +1.32% | 143.3만 |
|---|
| 2025.12.18 | ₩190,041 | ₩194,645 | ₩188,574 | ₩192,750 | +1.43% | 63.5만 |
|---|
| 2025.12.17 | ₩193,230 | ₩194,231 | ₩184,584 | ₩187,013 | -3.22% | 73만 |
|---|
| 2025.12.16 | ₩197,006 | ₩199,929 | ₩191,429 | ₩193,244 | -1.91% | 47.4만 |
|---|
| 2025.12.15 | ₩201,970 | ₩201,970 | ₩195,339 | ₩197,006 | -2.46% | 54.3만 |
|---|
| 2025.12.12 | ₩201,183 | ₩201,810 | ₩193,471 | ₩196,486 | -2.33% | 45.8만 |
|---|
| 2025.12.11 | ₩200,863 | ₩202,264 | ₩199,315 | ₩201,690 | +0.41% | 31.8만 |
|---|
| 2025.12.10 | ₩196,660 | ₩202,824 | ₩196,433 | ₩201,316 | +2.37% | 60.5만 |
|---|
| 2025.12.09 | ₩195,592 | ₩198,061 | ₩194,818 | ₩196,366 | +0.40% | 31.3만 |
|---|
| 2025.12.08 | ₩197,647 | ₩199,261 | ₩195,632 | ₩196,273 | -0.70% | 31만 |
|---|
| 2025.12.05 | ₩194,845 | ₩197,647 | ₩194,845 | ₩197,006 | +1.11% | 33.7만 |
|---|
| 2025.12.04 | ₩193,791 | ₩197,754 | ₩193,190 | ₩195,459 | +0.86% | 48.2만 |
|---|
| 2025.12.03 | ₩194,605 | ₩194,832 | ₩189,481 | ₩194,738 | +0.07% | 40.8만 |
|---|
| 2025.12.02 | ₩192,750 | ₩195,032 | ₩190,802 | ₩193,097 | +0.18% | 47.7만 |
|---|
| 2025.12.01 | ₩189,361 | ₩191,082 | ₩188,694 | ₩190,162 | +0.42% | 33.6만 |
|---|
| 2025.11.28 | ₩191,336 | ₩191,442 | ₩189,588 | ₩190,949 | -0.20% | 13.5만 |
|---|
| 2025.11.26 | ₩188,334 | ₩192,910 | ₩187,960 | ₩190,562 | +1.18% | 42.4만 |
|---|
| 2025.11.25 | ₩187,506 | ₩188,761 | ₩185,238 | ₩188,267 | +0.41% | 49.9만 |
|---|
| 2025.11.24 | ₩184,704 | ₩189,908 | ₩183,370 | ₩187,533 | +1.53% | 61.2만 |
|---|
| 2025.11.21 | ₩179,594 | ₩185,412 | ₩176,579 | ₩184,317 | +2.63% | 103.1만 |
|---|
| 2025.11.20 | ₩187,386 | ₩189,214 | ₩176,338 | ₩177,393 | -5.33% | 55.3만 |
|---|
| 2025.11.19 | ₩180,715 | ₩185,011 | ₩180,395 | ₩183,757 | +1.68% | 52.1만 |
|---|
| 2025.11.18 | ₩176,939 | ₩180,782 | ₩174,804 | ₩180,288 | +1.89% | 50만 |
|---|
| 2025.11.17 | ₩182,810 | ₩185,865 | ₩177,766 | ₩178,740 | -2.23% | 48.5만 |
|---|
| 2025.11.14 | ₩179,314 | ₩186,292 | ₩176,832 | ₩183,490 | +2.33% | 48.2만 |
|---|
| 2025.11.13 | ₩184,571 | ₩185,825 | ₩182,196 | ₩183,557 | -0.55% | 69.6만 |
|---|
| 2025.11.12 | ₩185,465 | ₩188,133 | ₩182,956 | ₩185,238 | -0.12% | 64.9만 |
|---|
| 2025.11.11 | ₩178,914 | ₩185,638 | ₩178,740 | ₩184,891 | +3.34% | 59만 |
|---|
| 2025.11.10 | ₩179,154 | ₩181,756 | ₩176,285 | ₩179,888 | +0.41% | 78.5만 |
|---|
| 2025.11.07 | ₩171,015 | ₩176,192 | ₩168,893 | ₩176,098 | +2.97% | 59.9만 |
|---|
| 2025.11.06 | ₩176,125 | ₩188,107 | ₩166,785 | ₩172,469 | -2.08% | 81.9만 |
|---|
| 2025.11.05 | ₩165,944 | ₩170,988 | ₩163,263 | ₩169,267 | +2.00% | 56.2만 |
|---|
| 2025.11.04 | ₩163,649 | ₩165,958 | ₩162,809 | ₩164,263 | +0.38% | 27.6만 |
|---|
| 2025.11.03 | ₩168,333 | ₩169,000 | ₩165,904 | ₩167,612 | -0.43% | 24.7만 |
|---|
| 2025.10.31 | ₩167,025 | ₩170,334 | ₩166,758 | ₩168,333 | +0.78% | 58.9만 |
|---|
| 2025.10.30 | ₩165,317 | ₩168,053 | ₩165,064 | ₩167,052 | +1.05% | 39만 |
|---|
| 2025.10.29 | ₩162,515 | ₩168,079 | ₩162,515 | ₩166,572 | +2.50% | 41.6만 |
|---|
| 2025.10.28 | ₩161,048 | ₩163,516 | ₩160,474 | ₩162,515 | +0.91% | 30.8만 |
|---|
| 2025.10.27 | ₩164,010 | ₩164,010 | ₩160,180 | ₩161,288 | -1.66% | 31.9만 |
|---|
| 2025.10.24 | ₩163,489 | ₩163,850 | ₩161,955 | ₩162,062 | -0.87% | 19.5만 |
|---|
| 2025.10.23 | ₩159,753 | ₩162,155 | ₩159,033 | ₩161,635 | +1.18% | 21.9만 |
|---|
| 2025.10.22 | ₩163,716 | ₩164,116 | ₩155,937 | ₩158,899 | -2.94% | 40.5만 |
|---|
| 2025.10.21 | ₩164,303 | ₩165,784 | ₩162,155 | ₩163,583 | -0.44% | 29.4만 |
|---|
| 2025.10.20 | ₩163,503 | ₩166,078 | ₩162,782 | ₩165,024 | +0.93% | 24.1만 |
|---|
| 2025.10.17 | ₩163,796 | ₩165,317 | ₩159,927 | ₩161,555 | -1.37% | 42.6만 |
|---|
| 2025.10.16 | ₩164,423 | ₩166,572 | ₩162,502 | ₩165,411 | +0.60% | 54.6만 |
|---|
| 2025.10.15 | ₩162,889 | ₩165,184 | ₩159,153 | ₩162,168 | -0.44% | 55.7만 |
|---|
| 2025.10.14 | ₩151,588 | ₩160,901 | ₩151,588 | ₩159,380 | +5.14% | 65.7만 |
|---|
| 2025.10.13 | ₩148,385 | ₩155,697 | ₩147,972 | ₩154,189 | +3.91% | 67.4만 |
|---|
| 2025.10.10 | ₩151,934 | ₩152,335 | ₩145,276 | ₩145,890 | -3.98% | 33.9만 |
|---|