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 | ₩241,235 | ₩243,410 | ₩236,616 | ₩240,007 | -0.51% | 65.6만 |
| 2026.10.08 | ₩240,407 | ₩244,251 | ₩237,097 | ₩239,339 | -0.44% | 73.3만 |
| 2026.10.07 | ₩250,418 | ₩250,939 | ₩238,565 | ₩243,584 | -2.73% | 49.7만 |
| 2026.10.06 | ₩260,776 | ₩262,351 | ₩256,224 | ₩256,932 | -1.47% | 45.5만 |
| 2026.10.05 | ₩261,096 | ₩264,166 | ₩255,757 | ₩257,639 | -1.32% | 76.5만 |
| 2026.10.02 | ₩257,492 | ₩265,808 | ₩257,119 | ₩262,017 | +1.76% | 59.4만 |
| 2026.10.01 | ₩243,611 | ₩253,208 | ₩241,822 | ₩253,061 | +3.88% | 86.5만 |
| 2026.09.30 | ₩244,385 | ₩247,228 | ₩241,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩244,972 |
| +0.24% |
| 67.4만 |
| 2026.09.29 | ₩241,128 | ₩243,878 | ₩238,685 | ₩243,063 | +0.80% | 39.8만 |
|---|
| 2026.09.28 | ₩236,430 | ₩238,592 | ₩232,532 | ₩237,564 | +0.48% | 43.2만 |
|---|
| 2026.09.25 | ₩236,189 | ₩241,328 | ₩236,042 | ₩238,779 | +1.10% | 36.3만 |
|---|
| 2026.09.24 | ₩236,269 | ₩239,179 | ₩233,707 | ₩236,430 | +0.07% | 46.6만 |
|---|
| 2026.09.23 | ₩238,098 | ₩240,167 | ₩234,374 | ₩239,580 | +0.62% | 41.7만 |
|---|
| 2026.09.22 | ₩238,365 | ₩240,834 | ₩237,391 | ₩239,940 | +0.66% | 34.2만 |
|---|
| 2026.09.21 | ₩242,409 | ₩242,409 | ₩236,536 | ₩238,365 | -1.67% | 67.8만 |
|---|
| 2026.09.18 | ₩235,896 | ₩237,778 | ₩231,010 | ₩237,751 | +0.79% | 166.3만 |
|---|
| 2026.09.17 | ₩236,042 | ₩236,817 | ₩231,825 | ₩234,494 | -0.66% | 45.8만 |
|---|
| 2026.09.16 | ₩230,290 | ₩231,958 | ₩226,873 | ₩229,409 | -0.38% | 37.5만 |
|---|
| 2026.09.15 | ₩229,289 | ₩229,289 | ₩225,311 | ₩227,794 | -0.65% | 64.2만 |
|---|
| 2026.09.14 | ₩231,050 | ₩231,077 | ₩225,204 | ₩226,045 | -2.17% | 46.8만 |
|---|
| 2026.09.11 | ₩242,690 | ₩243,090 | ₩238,378 | ₩239,526 | -1.30% | 69.9만 |
|---|
| 2026.09.10 | ₩236,296 | ₩240,527 | ₩234,508 | ₩238,952 | +1.12% | 33.5만 |
|---|
| 2026.09.09 | ₩240,340 | ₩242,530 | ₩238,125 | ₩239,059 | -0.53% | 49.6만 |
|---|
| 2026.09.08 | ₩243,090 | ₩245,586 | ₩240,688 | ₩240,954 | -0.88% | 40.3만 |
|---|
| 2026.09.04 | ₩241,595 | ₩245,626 | ₩240,207 | ₩242,810 | +0.50% | 37.5만 |
|---|
| 2026.09.03 | ₩244,305 | ₩244,919 | ₩236,416 | ₩240,247 | -1.66% | 43.2만 |
|---|
| 2026.09.02 | ₩245,693 | ₩245,693 | ₩237,324 | ₩240,367 | -2.17% | 90만 |
|---|
| 2026.09.01 | ₩243,784 | ₩245,266 | ₩238,498 | ₩241,715 | -0.85% | 73.4만 |
|---|
| 2026.08.31 | ₩250,071 | ₩250,071 | ₩241,689 | ₩245,413 | -1.86% | 87.4만 |
|---|
| 2026.08.28 | ₩255,237 | ₩255,771 | ₩247,081 | ₩247,548 | -3.01% | 38.5만 |
|---|
| 2026.08.27 | ₩260,549 | ₩260,549 | ₩252,994 | ₩254,916 | -2.16% | 36.3만 |
|---|
| 2026.08.26 | ₩260,482 | ₩261,790 | ₩255,357 | ₩257,546 | -1.13% | 37.9만 |
|---|
| 2026.08.25 | ₩256,692 | ₩261,617 | ₩251,352 | ₩259,334 | +1.03% | 50.3만 |
|---|
| 2026.08.24 | ₩250,405 | ₩253,848 | ₩247,094 | ₩250,258 | -0.06% | 43.5만 |
|---|
| 2026.08.21 | ₩255,811 | ₩256,291 | ₩251,446 | ₩253,288 | -0.99% | 46.9만 |
|---|
| 2026.08.20 | ₩256,011 | ₩258,440 | ₩250,525 | ₩253,568 | -0.95% | 40.9만 |
|---|
| 2026.08.19 | ₩270,386 | ₩270,627 | ₩257,653 | ₩258,881 | -4.26% | 55.2만 |
|---|
| 2026.08.18 | ₩264,460 | ₩269,279 | ₩260,589 | ₩267,703 | +1.23% | 58.1만 |
|---|
| 2026.08.17 | ₩273,670 | ₩275,712 | ₩268,678 | ₩270,079 | -1.31% | 58.2만 |
|---|
| 2026.08.14 | ₩261,617 | ₩278,622 | ₩259,521 | ₩271,494 | +3.78% | 66.3만 |
|---|
| 2026.08.13 | ₩281,639 | ₩289,647 | ₩256,758 | ₩263,459 | -6.45% | 148만 |
|---|
| 2026.08.12 | ₩256,611 | ₩258,240 | ₩248,443 | ₩249,230 | -2.88% | 69.6만 |
|---|
| 2026.08.11 | ₩251,699 | ₩256,838 | ₩248,056 | ₩248,549 | -1.25% | 51.3만 |
|---|
| 2026.08.10 | ₩257,613 | ₩257,613 | ₩248,056 | ₩248,670 | -3.47% | 34.5만 |
|---|
| 2026.08.07 | ₩252,834 | ₩258,534 | ₩248,723 | ₩255,904 | +1.21% | 47만 |
|---|
| 2026.08.06 | ₩253,101 | ₩258,600 | ₩249,951 | ₩250,205 | -1.14% | 33.8만 |
|---|
| 2026.08.05 | ₩254,970 | ₩262,992 | ₩253,288 | ₩253,435 | -0.60% | 42.6만 |
|---|
| 2026.08.04 | ₩259,802 | ₩260,709 | ₩255,317 | ₩258,547 | -0.48% | 42.3만 |
|---|
| 2026.08.03 | ₩244,505 | ₩254,943 | ₩242,570 | ₩252,060 | +3.09% | 28.2만 |
|---|
| 2026.07.31 | ₩255,544 | ₩259,281 | ₩245,640 | ₩248,336 | -2.82% | 33.2만 |
|---|
| 2026.07.30 | ₩247,361 | ₩252,434 | ₩246,507 | ₩246,601 | -0.31% | 58.1만 |
|---|
| 2026.07.29 | ₩243,918 | ₩246,000 | ₩234,441 | ₩235,509 | -3.45% | 65.6만 |
|---|
| 2026.07.28 | ₩247,215 | ₩248,296 | ₩236,923 | ₩245,026 | -0.89% | 48만 |
|---|
| 2026.07.27 | ₩255,584 | ₩256,024 | ₩246,080 | ₩253,929 | -0.65% | 34.1만 |
|---|
| 2026.07.24 | ₩264,900 | ₩265,434 | ₩252,607 | ₩254,609 | -3.88% | 42.4만 |
|---|
| 2026.07.23 | ₩264,967 | ₩272,522 | ₩264,967 | ₩267,023 | +0.78% | 37.9만 |
|---|
| 2026.07.22 | ₩262,832 | ₩273,697 | ₩262,458 | ₩268,705 | +2.23% | 42만 |
|---|
| 2026.07.21 | ₩263,552 | ₩270,133 | ₩260,990 | ₩268,705 | +1.95% | 44.8만 |
|---|
| 2026.07.20 | ₩266,249 | ₩268,237 | ₩256,465 | ₩256,651 | -3.60% | 37.3만 |
|---|
| 2026.07.17 | ₩251,646 | ₩263,005 | ₩249,604 | ₩262,351 | +4.25% | 44.2만 |
|---|
| 2026.07.16 | ₩262,725 | ₩264,647 | ₩256,772 | ₩260,683 | -0.78% | 43.7만 |
|---|
| 2026.07.15 | ₩270,693 | ₩272,082 | ₩264,900 | ₩269,986 | -0.26% | 31.3만 |
|---|
| 2026.07.14 | ₩277,047 | ₩278,822 | ₩267,063 | ₩268,598 | -3.05% | 39.3만 |
|---|
| 2026.07.13 | ₩270,306 | ₩273,723 | ₩267,477 | ₩268,411 | -0.70% | 32.2만 |
|---|
| 2026.07.10 | ₩273,950 | ₩277,367 | ₩270,840 | ₩274,538 | +0.21% | 28.6만 |
|---|
| 2026.07.09 | ₩275,672 | ₩279,743 | ₩273,884 | ₩275,352 | -0.12% | 36.6만 |
|---|
| 2026.07.08 | ₩259,228 | ₩267,770 | ₩259,188 | ₩266,529 | +2.82% | 44.8만 |
|---|
| 2026.07.07 | ₩276,887 | ₩278,422 | ₩260,269 | ₩261,590 | -5.52% | 76.3만 |
|---|
| 2026.07.06 | ₩277,060 | ₩289,474 | ₩276,420 | ₩284,722 | +2.77% | 48.9만 |
|---|
| 2026.07.02 | ₩291,983 | ₩293,758 | ₩273,643 | ₩275,872 | -5.52% | 75.5만 |
|---|
| 2026.07.01 | ₩304,290 | ₩306,786 | ₩292,958 | ₩294,266 | -3.29% | 53.9만 |
|---|
| 2026.06.30 | ₩304,090 | ₩312,792 | ₩304,036 | ₩312,098 | +2.63% | 54.1만 |
|---|
| 2026.06.29 | ₩297,656 | ₩299,992 | ₩290,221 | ₩299,164 | +0.51% | 48.8만 |
|---|
| 2026.06.26 | ₩296,294 | ₩301,874 | ₩287,899 | ₩296,188 | -0.04% | 255.8만 |
|---|
| 2026.06.25 | ₩299,765 | ₩307,920 | ₩294,479 | ₩302,114 | +0.78% | 56만 |
|---|
| 2026.06.24 | ₩296,241 | ₩300,326 | ₩289,781 | ₩292,237 | -1.35% | 87.4만 |
|---|
| 2026.06.23 | ₩299,965 | ₩304,877 | ₩291,196 | ₩298,230 | -0.58% | 45.5만 |
|---|
| 2026.06.22 | ₩306,999 | ₩311,124 | ₩304,690 | ₩310,924 | +1.28% | 51.4만 |
|---|
| 2026.06.18 | ₩309,095 | ₩313,673 | ₩303,489 | ₩304,263 | -1.56% | 87.6만 |
|---|
| 2026.06.17 | ₩305,918 | ₩312,939 | ₩303,716 | ₩303,903 | -0.66% | 37.9만 |
|---|
| 2026.06.16 | ₩311,311 | ₩317,037 | ₩301,740 | ₩302,595 | -2.80% | 35.7만 |
|---|
| 2026.06.15 | ₩307,600 | ₩309,188 | ₩298,764 | ₩308,895 | +0.42% | 64.7만 |
|---|
| 2026.06.12 | ₩303,449 | ₩308,334 | ₩298,724 | ₩299,338 | -1.35% | 62.8만 |
|---|
| 2026.06.11 | ₩301,247 | ₩308,855 | ₩285,830 | ₩297,549 | -1.23% | 75.6만 |
|---|
| 2026.06.10 | ₩301,300 | ₩309,309 | ₩291,649 | ₩294,666 | -2.20% | 56.5만 |
|---|
| 2026.06.09 | ₩308,481 | ₩311,684 | ₩289,727 | ₩302,394 | -1.97% | 62만 |
|---|
| 2026.06.08 | ₩308,801 | ₩311,297 | ₩302,061 | ₩304,890 | -1.27% | 33.2만 |
|---|
| 2026.06.05 | ₩311,017 | ₩312,205 | ₩298,257 | ₩303,102 | -2.54% | 35.2만 |
|---|
| 2026.06.04 | ₩314,754 | ₩322,243 | ₩310,897 | ₩318,145 | +1.08% | 42.2만 |
|---|
| 2026.06.03 | ₩317,037 | ₩321,402 | ₩315,021 | ₩320,534 | +1.10% | 47.1만 |
|---|
| 2026.06.02 | ₩308,534 | ₩317,638 | ₩307,200 | ₩317,024 | +2.75% | 35.4만 |
|---|
| 2026.06.01 | ₩298,363 | ₩305,184 | ₩296,468 | ₩304,183 | +1.95% | 39.8만 |
|---|
| 2026.05.29 | ₩308,975 | ₩310,109 | ₩300,993 | ₩304,290 | -1.52% | 49.6만 |
|---|
| 2026.05.28 | ₩311,965 | ₩312,165 | ₩299,258 | ₩304,770 | -2.31% | 60.9만 |
|---|
| 2026.05.27 | ₩322,603 | ₩323,978 | ₩312,178 | ₩314,621 | -2.47% | 47.7만 |
|---|
| 2026.05.26 | ₩315,489 | ₩325,419 | ₩310,336 | ₩324,805 | +2.95% | 68.1만 |
|---|
| 2026.05.22 | ₩321,682 | ₩321,682 | ₩309,295 | ₩309,989 | -3.63% | 62.4만 |
|---|
| 2026.05.21 | ₩310,723 | ₩326,087 | ₩302,261 | ₩318,892 | +2.63% | 100.7만 |
|---|
| 2026.05.20 | ₩292,984 | ₩298,737 | ₩282,039 | ₩286,390 | -2.25% | 71.3만 |
|---|
| 2026.05.19 | ₩292,397 | ₩295,400 | ₩284,749 | ₩290,195 | -0.75% | 42.5만 |
|---|
| 2026.05.18 | ₩313,900 | ₩315,702 | ₩296,228 | ₩299,538 | -4.58% | 36.6만 |
|---|
| 2026.05.15 | ₩309,936 | ₩316,556 | ₩306,986 | ₩316,316 | +2.06% | 64.2만 |
|---|
| 2026.05.14 | ₩312,806 | ₩319,933 | ₩311,271 | ₩319,853 | +2.25% | 28.9만 |
|---|
| 2026.05.13 | ₩314,621 | ₩316,129 | ₩308,481 | ₩310,977 | -1.16% | 41.2만 |
|---|
| 2026.05.12 | ₩311,725 | ₩317,277 | ₩301,006 | ₩310,523 | -0.39% | 36.9만 |
|---|
| 2026.05.11 | ₩308,081 | ₩318,172 | ₩307,066 | ₩316,103 | +2.60% | 50.6만 |
|---|
| 2026.05.08 | ₩302,728 | ₩308,668 | ₩301,981 | ₩306,759 | +1.33% | 37.5만 |
|---|
| 2026.05.07 | ₩300,913 | ₩302,701 | ₩294,479 | ₩297,589 | -1.10% | 48.4만 |
|---|
| 2026.05.06 | ₩299,551 | ₩301,620 | ₩292,837 | ₩299,124 | -0.14% | 27.3만 |
|---|
| 2026.05.05 | ₩285,683 | ₩295,093 | ₩284,241 | ₩294,252 | +3.00% | 22.2만 |
|---|
| 2026.05.04 | ₩283,721 | ₩286,310 | ₩278,328 | ₩281,865 | -0.65% | 31.2만 |
|---|
| 2026.05.01 | ₩284,308 | ₩286,951 | ₩281,692 | ₩283,494 | -0.29% | 21.2만 |
|---|
| 2026.04.30 | ₩280,023 | ₩286,404 | ₩277,220 | ₩284,655 | +1.65% | 42.5만 |
|---|
| 2026.04.29 | ₩275,152 | ₩278,302 | ₩272,335 | ₩274,244 | -0.33% | 34.6만 |
|---|
| 2026.04.28 | ₩277,034 | ₩278,262 | ₩270,760 | ₩274,911 | -0.77% | 25.7만 |
|---|
| 2026.04.27 | ₩280,811 | ₩282,693 | ₩275,859 | ₩281,025 | +0.08% | 19.1만 |
|---|
| 2026.04.24 | ₩278,075 | ₩281,545 | ₩275,165 | ₩279,369 | +0.47% | 29.7만 |
|---|
| 2026.04.23 | ₩272,015 | ₩280,424 | ₩272,015 | ₩277,367 | +1.97% | 32만 |
|---|
| 2026.04.22 | ₩268,611 | ₩270,787 | ₩266,302 | ₩269,759 | +0.43% | 26.8만 |
|---|
| 2026.04.21 | ₩266,782 | ₩270,613 | ₩263,739 | ₩265,207 | -0.59% | 24만 |
|---|
| 2026.04.20 | ₩264,807 | ₩267,036 | ₩264,286 | ₩266,836 | +0.77% | 19.8만 |
|---|
| 2026.04.17 | ₩263,312 | ₩270,613 | ₩259,321 | ₩265,621 | +0.88% | 35.2만 |
|---|
| 2026.04.16 | ₩258,026 | ₩259,094 | ₩254,302 | ₩258,787 | +0.29% | 17.9만 |
|---|
| 2026.04.15 | ₩263,739 | ₩264,794 | ₩257,319 | ₩258,947 | -1.82% | 23.9만 |
|---|
| 2026.04.14 | ₩262,191 | ₩268,344 | ₩260,282 | ₩265,541 | +1.28% | 33.5만 |
|---|
| 2026.04.13 | ₩254,222 | ₩260,175 | ₩252,340 | ₩259,762 | +2.18% | 17.5만 |
|---|
| 2026.04.10 | ₩254,836 | ₩255,504 | ₩251,673 | ₩254,956 | +0.05% | 28.5만 |
|---|
| 2026.04.09 | ₩250,378 | ₩253,608 | ₩248,483 | ₩253,008 | +1.05% | 33.1만 |
|---|
| 2026.04.08 | ₩249,177 | ₩253,528 | ₩247,014 | ₩250,672 | +0.60% | 47만 |
|---|
| 2026.04.07 | ₩235,655 | ₩239,099 | ₩234,267 | ₩237,524 | +0.79% | 38.4만 |
|---|
| 2026.04.06 | ₩235,549 | ₩237,671 | ₩232,078 | ₩235,789 | +0.10% | 19.4만 |
|---|
| 2026.04.02 | ₩230,330 | ₩239,713 | ₩228,274 | ₩236,723 | +2.78% | 28.5만 |
|---|
| 2026.04.01 | ₩236,096 | ₩239,847 | ₩235,348 | ₩237,404 | +0.55% | 31.6만 |
|---|
| 2026.03.31 | ₩225,444 | ₩233,053 | ₩225,351 | ₩231,878 | +2.85% | 31.7만 |
|---|
| 2026.03.30 | ₩231,344 | ₩232,292 | ₩221,667 | ₩222,761 | -3.71% | 31.4만 |
|---|
| 2026.03.27 | ₩226,432 | ₩229,956 | ₩223,696 | ₩228,741 | +1.02% | 32.5만 |
|---|
| 2026.03.26 | ₩233,506 | ₩236,029 | ₩225,858 | ₩226,072 | -3.18% | 24.6만 |
|---|
| 2026.03.25 | ₩240,033 | ₩241,382 | ₩236,256 | ₩236,817 | -1.34% | 28.3만 |
|---|
| 2026.03.24 | ₩226,018 | ₩236,616 | ₩224,216 | ₩236,443 | +4.61% | 31.8만 |
|---|
| 2026.03.23 | ₩225,765 | ₩233,079 | ₩224,844 | ₩228,594 | +1.25% | 35.6만 |
|---|
| 2026.03.20 | ₩224,910 | ₩226,379 | ₩217,943 | ₩220,693 | -1.88% | 98.7만 |
|---|
| 2026.03.19 | ₩218,237 | ₩227,807 | ₩216,835 | ₩225,017 | +3.11% | 41.7만 |
|---|
| 2026.03.18 | ₩218,971 | ₩222,348 | ₩217,743 | ₩218,957 | -0.01% | 31.1만 |
|---|
| 2026.03.17 | ₩218,170 | ₩220,119 | ₩216,488 | ₩219,545 | +0.63% | 37.3만 |
|---|
| 2026.03.16 | ₩218,263 | ₩220,292 | ₩215,207 | ₩216,168 | -0.96% | 28.2만 |
|---|
| 2026.03.13 | ₩214,219 | ₩218,116 | ₩211,629 | ₩214,900 | +0.32% | 47.5만 |
|---|
| 2026.03.12 | ₩212,884 | ₩215,020 | ₩206,357 | ₩213,231 | +0.16% | 28.4만 |
|---|
| 2026.03.11 | ₩214,526 | ₩217,836 | ₩211,923 | ₩216,541 | +0.94% | 22.7만 |
|---|
| 2026.03.10 | ₩216,995 | ₩220,679 | ₩215,126 | ₩216,088 | -0.42% | 31만 |
|---|
| 2026.03.09 | ₩203,007 | ₩216,661 | ₩201,218 | ₩215,700 | +6.25% | 56만 |
|---|
| 2026.03.06 | ₩208,653 | ₩211,790 | ₩205,890 | ₩207,078 | -0.75% | 48.2만 |
|---|
| 2026.03.05 | ₩220,706 | ₩222,268 | ₩213,525 | ₩215,821 | -2.21% | 34.5만 |
|---|
| 2026.03.04 | ₩222,908 | ₩224,270 | ₩219,705 | ₩223,122 | +0.10% | 37.2만 |
|---|
| 2026.03.03 | ₩210,081 | ₩220,279 | ₩208,079 | ₩218,597 | +4.05% | 52.2만 |
|---|
| 2026.03.02 | ₩217,569 | ₩221,560 | ₩214,900 | ₩221,533 | +1.82% | 51.2만 |
|---|
| 2026.02.27 | ₩224,830 | ₩225,938 | ₩219,678 | ₩221,774 | -1.36% | 53.9만 |
|---|
| 2026.02.26 | ₩226,913 | ₩229,582 | ₩220,239 | ₩228,421 | +0.66% | 33만 |
|---|
| 2026.02.25 | ₩232,025 | ₩232,025 | ₩224,804 | ₩226,792 | -2.26% | 34.7만 |
|---|
| 2026.02.24 | ₩224,083 | ₩232,105 | ₩223,108 | ₩230,410 | +2.82% | 59.6만 |
|---|
| 2026.02.23 | ₩230,316 | ₩232,011 | ₩220,746 | ₩223,469 | -2.97% | 58.2만 |
|---|
| 2026.02.20 | ₩234,401 | ₩236,523 | ₩225,177 | ₩231,197 | -1.37% | 61.8만 |
|---|
| 2026.02.19 | ₩232,972 | ₩236,550 | ₩230,063 | ₩236,056 | +1.32% | 50.2만 |
|---|
| 2026.02.18 | ₩238,151 | ₩241,568 | ₩231,945 | ₩234,855 | -1.38% | 47.8만 |
|---|
| 2026.02.17 | ₩237,644 | ₩240,928 | ₩235,816 | ₩237,671 | +0.01% | 52.4만 |
|---|
| 2026.02.13 | ₩241,582 | ₩241,582 | ₩234,734 | ₩239,193 | -0.99% | 64.7만 |
|---|
| 2026.02.12 | ₩238,165 | ₩245,773 | ₩235,589 | ₩241,809 | +1.53% | 64.9만 |
|---|
| 2026.02.11 | ₩238,058 | ₩242,850 | ₩232,919 | ₩236,096 | -0.82% | 39.2만 |
|---|
| 2026.02.10 | ₩233,667 | ₩236,056 | ₩230,864 | ₩231,851 | -0.78% | 47.5만 |
|---|
| 2026.02.09 | ₩228,194 | ₩237,471 | ₩228,194 | ₩235,322 | +3.12% | 55.9만 |
|---|
| 2026.02.06 | ₩218,277 | ₩232,078 | ₩218,010 | ₩229,876 | +5.31% | 101.8만 |
|---|
| 2026.02.05 | ₩224,016 | ₩234,654 | ₩209,867 | ₩212,657 | -5.07% | 178.2만 |
|---|
| 2026.02.04 | ₩254,809 | ₩259,975 | ₩243,184 | ₩246,974 | -3.07% | 94.6만 |
|---|
| 2026.02.03 | ₩253,074 | ₩256,478 | ₩250,458 | ₩253,515 | +0.17% | 44.6만 |
|---|
| 2026.02.02 | ₩240,074 | ₩249,097 | ₩239,807 | ₩248,616 | +3.56% | 41.8만 |
|---|
| 2026.01.30 | ₩243,077 | ₩248,950 | ₩238,378 | ₩240,514 | -1.05% | 49.9만 |
|---|
| 2026.01.29 | ₩244,225 | ₩248,082 | ₩239,513 | ₩246,734 | +1.03% | 63.6만 |
|---|
| 2026.01.28 | ₩240,367 | ₩241,942 | ₩236,523 | ₩241,622 | +0.52% | 71.1만 |
|---|
| 2026.01.27 | ₩234,267 | ₩240,140 | ₩232,265 | ₩240,114 | +2.50% | 52.6만 |
|---|
| 2026.01.26 | ₩232,172 | ₩236,042 | ₩230,436 | ₩233,546 | +0.59% | 40만 |
|---|
| 2026.01.23 | ₩234,801 | ₩235,015 | ₩230,116 | ₩231,464 | -1.42% | 34.8만 |
|---|
| 2026.01.22 | ₩234,654 | ₩236,883 | ₩231,064 | ₩235,068 | +0.18% | 57.4만 |
|---|
| 2026.01.21 | ₩226,913 | ₩234,080 | ₩226,779 | ₩231,985 | +2.24% | 57.6만 |
|---|
| 2026.01.20 | ₩221,880 | ₩230,917 | ₩221,440 | ₩224,844 | +1.34% | 53.7만 |
|---|
| 2026.01.16 | ₩224,070 | ₩225,805 | ₩221,146 | ₩224,443 | +0.17% | 33.7만 |
|---|
| 2026.01.15 | ₩219,758 | ₩224,203 | ₩219,438 | ₩223,095 | +1.52% | 28만 |
|---|
| 2026.01.14 | ₩219,144 | ₩219,985 | ₩212,857 | ₩217,462 | -0.77% | 35.3만 |
|---|
| 2026.01.13 | ₩216,782 | ₩220,052 | ₩216,782 | ₩219,077 | +1.06% | 24.4만 |
|---|
| 2026.01.12 | ₩209,974 | ₩216,168 | ₩208,653 | ₩215,607 | +2.68% | 30.2만 |
|---|
| 2026.01.09 | ₩209,948 | ₩214,246 | ₩208,773 | ₩211,282 | +0.64% | 30.7만 |
|---|
| 2026.01.08 | ₩204,662 | ₩209,747 | ₩202,793 | ₩209,614 | +2.42% | 29만 |
|---|
| 2026.01.07 | ₩210,255 | ₩210,895 | ₩204,128 | ₩205,022 | -2.49% | 26.7만 |
|---|
| 2026.01.06 | ₩205,343 | ₩211,189 | ₩201,418 | ₩211,055 | +2.78% | 44.1만 |
|---|
| 2026.01.05 | ₩203,167 | ₩208,506 | ₩202,486 | ₩206,784 | +1.78% | 46.9만 |
|---|
| 2026.01.02 | ₩195,879 | ₩201,245 | ₩195,879 | ₩201,191 | +2.71% | 41.4만 |
|---|
| 2025.12.31 | ₩198,215 | ₩199,550 | ₩195,759 | ₩195,879 | -1.18% | 20.2만 |
|---|
| 2025.12.30 | ₩197,414 | ₩198,749 | ₩195,826 | ₩198,001 | +0.30% | 22.2만 |
|---|
| 2025.12.29 | ₩199,990 | ₩200,377 | ₩197,174 | ₩197,708 | -1.14% | 26.2만 |
|---|
| 2025.12.26 | ₩199,443 | ₩202,126 | ₩198,081 | ₩201,538 | +1.05% | 25.3만 |
|---|
| 2025.12.24 | ₩200,751 | ₩200,804 | ₩197,948 | ₩199,910 | -0.42% | 12.6만 |
|---|
| 2025.12.23 | ₩198,549 | ₩200,457 | ₩197,107 | ₩199,977 | +0.72% | 26.8만 |
|---|
| 2025.12.22 | ₩197,828 | ₩200,204 | ₩194,170 | ₩198,575 | +0.38% | 37.3만 |
|---|
| 2025.12.19 | ₩193,530 | ₩196,787 | ₩193,209 | ₩196,079 | +1.32% | 143.3만 |
|---|
| 2025.12.18 | ₩190,113 | ₩194,718 | ₩188,644 | ₩192,822 | +1.43% | 63.5만 |
|---|
| 2025.12.17 | ₩193,303 | ₩194,304 | ₩184,653 | ₩187,083 | -3.22% | 73만 |
|---|
| 2025.12.16 | ₩197,080 | ₩200,003 | ₩191,501 | ₩193,316 | -1.91% | 47.4만 |
|---|
| 2025.12.15 | ₩202,046 | ₩202,046 | ₩195,412 | ₩197,080 | -2.46% | 54.3만 |
|---|
| 2025.12.12 | ₩201,258 | ₩201,885 | ₩193,543 | ₩196,560 | -2.33% | 45.8만 |
|---|
| 2025.12.11 | ₩200,938 | ₩202,339 | ₩199,389 | ₩201,765 | +0.41% | 31.8만 |
|---|
| 2025.12.10 | ₩196,733 | ₩202,900 | ₩196,506 | ₩201,392 | +2.37% | 60.5만 |
|---|
| 2025.12.09 | ₩195,665 | ₩198,135 | ₩194,891 | ₩196,440 | +0.40% | 31.3만 |
|---|
| 2025.12.08 | ₩197,721 | ₩199,336 | ₩195,705 | ₩196,346 | -0.70% | 31만 |
|---|
| 2025.12.05 | ₩194,918 | ₩197,721 | ₩194,918 | ₩197,080 | +1.11% | 33.7만 |
|---|
| 2025.12.04 | ₩193,863 | ₩197,828 | ₩193,263 | ₩195,532 | +0.86% | 48.2만 |
|---|
| 2025.12.03 | ₩194,678 | ₩194,905 | ₩189,552 | ₩194,811 | +0.07% | 40.8만 |
|---|
| 2025.12.02 | ₩192,822 | ₩195,105 | ₩190,874 | ₩193,169 | +0.18% | 47.7만 |
|---|
| 2025.12.01 | ₩189,432 | ₩191,154 | ₩188,765 | ₩190,233 | +0.42% | 33.6만 |
|---|
| 2025.11.28 | ₩191,407 | ₩191,514 | ₩189,659 | ₩191,020 | -0.20% | 13.5만 |
|---|
| 2025.11.26 | ₩188,404 | ₩192,982 | ₩188,030 | ₩190,633 | +1.18% | 42.4만 |
|---|
| 2025.11.25 | ₩187,577 | ₩188,831 | ₩185,308 | ₩188,337 | +0.41% | 49.9만 |
|---|
| 2025.11.24 | ₩184,774 | ₩189,979 | ₩183,439 | ₩187,603 | +1.53% | 61.2만 |
|---|
| 2025.11.21 | ₩179,661 | ₩185,481 | ₩176,645 | ₩184,387 | +2.63% | 103.1만 |
|---|
| 2025.11.20 | ₩187,457 | ₩189,285 | ₩176,405 | ₩177,459 | -5.33% | 55.3만 |
|---|
| 2025.11.19 | ₩180,783 | ₩185,081 | ₩180,462 | ₩183,826 | +1.68% | 52.1만 |
|---|
| 2025.11.18 | ₩177,005 | ₩180,849 | ₩174,870 | ₩180,355 | +1.89% | 50만 |
|---|
| 2025.11.17 | ₩182,878 | ₩185,935 | ₩177,833 | ₩178,807 | -2.23% | 48.5만 |
|---|
| 2025.11.14 | ₩179,381 | ₩186,362 | ₩176,898 | ₩183,559 | +2.33% | 48.2만 |
|---|
| 2025.11.13 | ₩184,640 | ₩185,895 | ₩182,264 | ₩183,626 | -0.55% | 69.6만 |
|---|
| 2025.11.12 | ₩185,534 | ₩188,204 | ₩183,025 | ₩185,308 | -0.12% | 64.9만 |
|---|
| 2025.11.11 | ₩178,981 | ₩185,708 | ₩178,807 | ₩184,960 | +3.34% | 59만 |
|---|
| 2025.11.10 | ₩179,221 | ₩181,824 | ₩176,351 | ₩179,955 | +0.41% | 78.5만 |
|---|
| 2025.11.07 | ₩171,079 | ₩176,258 | ₩168,956 | ₩176,164 | +2.97% | 59.9만 |
|---|
| 2025.11.06 | ₩176,191 | ₩188,177 | ₩166,848 | ₩172,534 | -2.08% | 81.9만 |
|---|
| 2025.11.05 | ₩166,007 | ₩171,052 | ₩163,324 | ₩169,330 | +2.00% | 56.2만 |
|---|
| 2025.11.04 | ₩163,711 | ₩166,020 | ₩162,870 | ₩164,325 | +0.38% | 27.6만 |
|---|
| 2025.11.03 | ₩168,396 | ₩169,063 | ₩165,967 | ₩167,675 | -0.43% | 24.7만 |
|---|
| 2025.10.31 | ₩167,088 | ₩170,398 | ₩166,821 | ₩168,396 | +0.78% | 58.9만 |
|---|
| 2025.10.30 | ₩165,379 | ₩168,116 | ₩165,126 | ₩167,114 | +1.05% | 39만 |
|---|
| 2025.10.29 | ₩162,576 | ₩168,142 | ₩162,576 | ₩166,634 | +2.50% | 41.6만 |
|---|
| 2025.10.28 | ₩161,108 | ₩163,577 | ₩160,534 | ₩162,576 | +0.91% | 30.8만 |
|---|
| 2025.10.27 | ₩164,071 | ₩164,071 | ₩160,240 | ₩161,348 | -1.66% | 31.9만 |
|---|
| 2025.10.24 | ₩163,551 | ₩163,911 | ₩162,016 | ₩162,122 | -0.87% | 19.5만 |
|---|
| 2025.10.23 | ₩159,813 | ₩162,216 | ₩159,092 | ₩161,695 | +1.18% | 21.9만 |
|---|
| 2025.10.22 | ₩163,778 | ₩164,178 | ₩155,996 | ₩158,959 | -2.94% | 40.5만 |
|---|
| 2025.10.21 | ₩164,365 | ₩165,846 | ₩162,216 | ₩163,644 | -0.44% | 29.4만 |
|---|
| 2025.10.20 | ₩163,564 | ₩166,140 | ₩162,843 | ₩165,086 | +0.93% | 24.1만 |
|---|
| 2025.10.17 | ₩163,858 | ₩165,379 | ₩159,987 | ₩161,615 | -1.37% | 42.6만 |
|---|
| 2025.10.16 | ₩164,485 | ₩166,634 | ₩162,563 | ₩165,473 | +0.60% | 54.6만 |
|---|
| 2025.10.15 | ₩162,950 | ₩165,246 | ₩159,213 | ₩162,229 | -0.44% | 55.7만 |
|---|
| 2025.10.14 | ₩151,644 | ₩160,961 | ₩151,644 | ₩159,439 | +5.14% | 65.7만 |
|---|
| 2025.10.13 | ₩148,441 | ₩155,755 | ₩148,027 | ₩154,247 | +3.91% | 67.4만 |
|---|
| 2025.10.10 | ₩151,991 | ₩152,392 | ₩145,331 | ₩145,945 | -3.98% | 33.9만 |
|---|