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 | ₩242,341 | ₩244,527 | ₩237,701 | ₩241,107 | -0.51% | 65.6만 |
| 2026.10.08 | ₩241,509 | ₩245,371 | ₩238,184 | ₩240,437 | -0.44% | 73.3만 |
| 2026.10.07 | ₩251,566 | ₩252,089 | ₩239,659 | ₩244,701 | -2.73% | 49.7만 |
| 2026.10.06 | ₩261,972 | ₩263,554 | ₩257,399 | ₩258,110 | -1.47% | 45.5만 |
| 2026.10.05 | ₩262,293 | ₩265,378 | ₩256,930 | ₩258,821 | -1.32% | 76.5만 |
| 2026.10.02 | ₩258,673 | ₩267,027 | ₩258,298 | ₩263,219 | +1.76% | 59.4만 |
| 2026.10.01 | ₩244,728 | ₩254,369 | ₩242,931 | ₩254,221 | +3.88% | 86.5만 |
| 2026.09.30 | ₩245,505 | ₩248,361 | ₩242,783 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩246,095 |
| +0.24% |
| 67.4만 |
| 2026.09.29 | ₩242,234 | ₩244,996 | ₩239,780 | ₩244,178 | +0.80% | 39.8만 |
|---|
| 2026.09.28 | ₩237,514 | ₩239,686 | ₩233,598 | ₩238,653 | +0.48% | 43.2만 |
|---|
| 2026.09.25 | ₩237,272 | ₩242,435 | ₩237,125 | ₩239,874 | +1.10% | 36.3만 |
|---|
| 2026.09.24 | ₩237,353 | ₩240,276 | ₩234,778 | ₩237,514 | +0.07% | 46.6만 |
|---|
| 2026.09.23 | ₩239,190 | ₩241,268 | ₩235,449 | ₩240,678 | +0.62% | 41.7만 |
|---|
| 2026.09.22 | ₩239,458 | ₩241,939 | ₩238,479 | ₩241,040 | +0.66% | 34.2만 |
|---|
| 2026.09.21 | ₩243,521 | ₩243,521 | ₩237,621 | ₩239,458 | -1.67% | 67.8만 |
|---|
| 2026.09.18 | ₩236,977 | ₩238,868 | ₩232,070 | ₩238,841 | +0.79% | 166.3만 |
|---|
| 2026.09.17 | ₩237,125 | ₩237,902 | ₩232,888 | ₩235,569 | -0.66% | 45.8만 |
|---|
| 2026.09.16 | ₩231,345 | ₩233,022 | ₩227,913 | ₩230,460 | -0.38% | 37.5만 |
|---|
| 2026.09.15 | ₩230,340 | ₩230,340 | ₩226,344 | ₩228,838 | -0.65% | 64.2만 |
|---|
| 2026.09.14 | ₩232,110 | ₩232,137 | ₩226,237 | ₩227,081 | -2.17% | 46.8만 |
|---|
| 2026.09.11 | ₩243,802 | ₩244,205 | ₩239,471 | ₩240,625 | -1.30% | 69.9만 |
|---|
| 2026.09.10 | ₩237,380 | ₩241,630 | ₩235,583 | ₩240,048 | +1.12% | 33.5만 |
|---|
| 2026.09.09 | ₩241,442 | ₩243,642 | ₩239,217 | ₩240,155 | -0.53% | 49.6만 |
|---|
| 2026.09.08 | ₩244,205 | ₩246,712 | ₩241,791 | ₩242,059 | -0.88% | 40.3만 |
|---|
| 2026.09.04 | ₩242,703 | ₩246,752 | ₩241,308 | ₩243,923 | +0.50% | 37.5만 |
|---|
| 2026.09.03 | ₩245,425 | ₩246,042 | ₩237,500 | ₩241,349 | -1.66% | 43.2만 |
|---|
| 2026.09.02 | ₩246,819 | ₩246,819 | ₩238,412 | ₩241,469 | -2.17% | 90만 |
|---|
| 2026.09.01 | ₩244,902 | ₩246,390 | ₩239,592 | ₩242,824 | -0.85% | 73.4만 |
|---|
| 2026.08.31 | ₩251,218 | ₩251,218 | ₩242,797 | ₩246,538 | -1.86% | 87.4만 |
|---|
| 2026.08.28 | ₩256,407 | ₩256,943 | ₩248,214 | ₩248,683 | -3.01% | 38.5만 |
|---|
| 2026.08.27 | ₩261,744 | ₩261,744 | ₩254,154 | ₩256,085 | -2.16% | 36.3만 |
|---|
| 2026.08.26 | ₩261,677 | ₩262,991 | ₩256,528 | ₩258,727 | -1.13% | 37.9만 |
|---|
| 2026.08.25 | ₩257,868 | ₩262,816 | ₩252,505 | ₩260,523 | +1.03% | 50.3만 |
|---|
| 2026.08.24 | ₩251,553 | ₩255,012 | ₩248,227 | ₩251,405 | -0.06% | 43.5만 |
|---|
| 2026.08.21 | ₩256,983 | ₩257,466 | ₩252,599 | ₩254,449 | -0.99% | 46.9만 |
|---|
| 2026.08.20 | ₩257,185 | ₩259,625 | ₩251,674 | ₩254,731 | -0.95% | 40.9만 |
|---|
| 2026.08.19 | ₩271,626 | ₩271,867 | ₩258,834 | ₩260,068 | -4.26% | 55.2만 |
|---|
| 2026.08.18 | ₩265,673 | ₩270,513 | ₩261,784 | ₩268,931 | +1.23% | 58.1만 |
|---|
| 2026.08.17 | ₩274,925 | ₩276,976 | ₩269,910 | ₩271,318 | -1.31% | 58.2만 |
|---|
| 2026.08.14 | ₩262,816 | ₩279,899 | ₩260,711 | ₩272,739 | +3.78% | 66.3만 |
|---|
| 2026.08.13 | ₩282,930 | ₩290,975 | ₩257,936 | ₩264,667 | -6.45% | 148만 |
|---|
| 2026.08.12 | ₩257,788 | ₩259,424 | ₩249,582 | ₩250,373 | -2.88% | 69.6만 |
|---|
| 2026.08.11 | ₩252,854 | ₩258,016 | ₩249,193 | ₩249,689 | -1.25% | 51.3만 |
|---|
| 2026.08.10 | ₩258,794 | ₩258,794 | ₩249,193 | ₩249,810 | -3.47% | 34.5만 |
|---|
| 2026.08.07 | ₩253,993 | ₩259,719 | ₩249,863 | ₩257,077 | +1.21% | 47만 |
|---|
| 2026.08.06 | ₩254,261 | ₩259,786 | ₩251,097 | ₩251,352 | -1.14% | 33.8만 |
|---|
| 2026.08.05 | ₩256,139 | ₩264,198 | ₩254,449 | ₩254,597 | -0.60% | 42.6만 |
|---|
| 2026.08.04 | ₩260,993 | ₩261,905 | ₩256,487 | ₩259,732 | -0.48% | 42.3만 |
|---|
| 2026.08.03 | ₩245,626 | ₩256,112 | ₩243,682 | ₩253,216 | +3.09% | 28.2만 |
|---|
| 2026.07.31 | ₩256,715 | ₩260,470 | ₩246,766 | ₩249,474 | -2.82% | 33.2만 |
|---|
| 2026.07.30 | ₩248,496 | ₩253,591 | ₩247,637 | ₩247,731 | -0.31% | 58.1만 |
|---|
| 2026.07.29 | ₩245,036 | ₩247,128 | ₩235,516 | ₩236,588 | -3.45% | 65.6만 |
|---|
| 2026.07.28 | ₩248,348 | ₩249,434 | ₩238,010 | ₩246,149 | -0.89% | 48만 |
|---|
| 2026.07.27 | ₩256,756 | ₩257,198 | ₩247,208 | ₩255,093 | -0.65% | 34.1만 |
|---|
| 2026.07.24 | ₩266,115 | ₩266,651 | ₩253,765 | ₩255,777 | -3.88% | 42.4만 |
|---|
| 2026.07.23 | ₩266,182 | ₩273,772 | ₩266,182 | ₩268,247 | +0.78% | 37.9만 |
|---|
| 2026.07.22 | ₩264,037 | ₩274,952 | ₩263,661 | ₩269,937 | +2.23% | 42만 |
|---|
| 2026.07.21 | ₩264,761 | ₩271,371 | ₩262,186 | ₩269,937 | +1.95% | 44.8만 |
|---|
| 2026.07.20 | ₩267,469 | ₩269,467 | ₩257,641 | ₩257,828 | -3.60% | 37.3만 |
|---|
| 2026.07.17 | ₩252,800 | ₩264,211 | ₩250,748 | ₩263,554 | +4.25% | 44.2만 |
|---|
| 2026.07.16 | ₩263,929 | ₩265,860 | ₩257,949 | ₩261,878 | -0.78% | 43.7만 |
|---|
| 2026.07.15 | ₩271,935 | ₩273,329 | ₩266,115 | ₩271,224 | -0.26% | 31.3만 |
|---|
| 2026.07.14 | ₩278,317 | ₩280,101 | ₩268,287 | ₩269,829 | -3.05% | 39.3만 |
|---|
| 2026.07.13 | ₩271,546 | ₩274,978 | ₩268,703 | ₩269,642 | -0.70% | 32.2만 |
|---|
| 2026.07.10 | ₩275,206 | ₩278,639 | ₩272,082 | ₩275,796 | +0.21% | 28.6만 |
|---|
| 2026.07.09 | ₩276,936 | ₩281,026 | ₩275,139 | ₩276,614 | -0.12% | 36.6만 |
|---|
| 2026.07.08 | ₩260,416 | ₩268,998 | ₩260,376 | ₩267,751 | +2.82% | 44.8만 |
|---|
| 2026.07.07 | ₩278,156 | ₩279,698 | ₩261,462 | ₩262,790 | -5.52% | 76.3만 |
|---|
| 2026.07.06 | ₩278,331 | ₩290,801 | ₩277,687 | ₩286,027 | +2.77% | 48.9만 |
|---|
| 2026.07.02 | ₩293,322 | ₩295,105 | ₩274,898 | ₩277,137 | -5.52% | 75.5만 |
|---|
| 2026.07.01 | ₩305,685 | ₩308,192 | ₩294,301 | ₩295,615 | -3.29% | 53.9만 |
|---|
| 2026.06.30 | ₩305,484 | ₩314,227 | ₩305,430 | ₩313,529 | +2.63% | 54.1만 |
|---|
| 2026.06.29 | ₩299,021 | ₩301,367 | ₩291,552 | ₩300,536 | +0.51% | 48.8만 |
|---|
| 2026.06.26 | ₩297,653 | ₩303,258 | ₩289,219 | ₩297,546 | -0.04% | 255.8만 |
|---|
| 2026.06.25 | ₩301,139 | ₩309,332 | ₩295,829 | ₩303,499 | +0.78% | 56만 |
|---|
| 2026.06.24 | ₩297,599 | ₩301,703 | ₩291,109 | ₩293,577 | -1.35% | 87.4만 |
|---|
| 2026.06.23 | ₩301,340 | ₩306,275 | ₩292,531 | ₩299,597 | -0.58% | 45.5만 |
|---|
| 2026.06.22 | ₩308,407 | ₩312,550 | ₩306,087 | ₩312,349 | +1.28% | 51.4만 |
|---|
| 2026.06.18 | ₩310,512 | ₩315,112 | ₩304,880 | ₩305,658 | -1.56% | 87.6만 |
|---|
| 2026.06.17 | ₩307,321 | ₩314,374 | ₩305,108 | ₩305,296 | -0.66% | 37.9만 |
|---|
| 2026.06.16 | ₩312,738 | ₩318,491 | ₩303,124 | ₩303,982 | -2.80% | 35.7만 |
|---|
| 2026.06.15 | ₩309,010 | ₩310,606 | ₩300,134 | ₩310,311 | +0.42% | 64.7만 |
|---|
| 2026.06.12 | ₩304,840 | ₩309,748 | ₩300,093 | ₩300,710 | -1.35% | 62.8만 |
|---|
| 2026.06.11 | ₩302,628 | ₩310,271 | ₩287,140 | ₩298,913 | -1.23% | 75.6만 |
|---|
| 2026.06.10 | ₩302,681 | ₩310,727 | ₩292,987 | ₩296,017 | -2.20% | 56.5만 |
|---|
| 2026.06.09 | ₩309,895 | ₩313,114 | ₩291,056 | ₩303,781 | -1.97% | 62만 |
|---|
| 2026.06.08 | ₩310,217 | ₩312,725 | ₩303,446 | ₩306,288 | -1.27% | 33.2만 |
|---|
| 2026.06.05 | ₩312,443 | ₩313,637 | ₩299,624 | ₩304,492 | -2.54% | 35.2만 |
|---|
| 2026.06.04 | ₩316,198 | ₩323,720 | ₩312,322 | ₩319,604 | +1.08% | 42.2만 |
|---|
| 2026.06.03 | ₩318,491 | ₩322,875 | ₩316,466 | ₩322,004 | +1.10% | 47.1만 |
|---|
| 2026.06.02 | ₩309,949 | ₩319,094 | ₩308,608 | ₩318,477 | +2.75% | 35.4만 |
|---|
| 2026.06.01 | ₩299,731 | ₩306,583 | ₩297,827 | ₩305,578 | +1.95% | 39.8만 |
|---|
| 2026.05.29 | ₩310,392 | ₩311,531 | ₩302,373 | ₩305,685 | -1.52% | 49.6만 |
|---|
| 2026.05.28 | ₩313,395 | ₩313,596 | ₩300,630 | ₩306,168 | -2.31% | 60.9만 |
|---|
| 2026.05.27 | ₩324,082 | ₩325,463 | ₩313,610 | ₩316,064 | -2.47% | 47.7만 |
|---|
| 2026.05.26 | ₩316,935 | ₩326,911 | ₩311,759 | ₩326,295 | +2.95% | 68.1만 |
|---|
| 2026.05.22 | ₩323,157 | ₩323,157 | ₩310,713 | ₩311,411 | -3.63% | 62.4만 |
|---|
| 2026.05.21 | ₩312,148 | ₩327,582 | ₩303,647 | ₩320,354 | +2.63% | 100.7만 |
|---|
| 2026.05.20 | ₩294,328 | ₩300,107 | ₩283,332 | ₩287,704 | -2.25% | 71.3만 |
|---|
| 2026.05.19 | ₩293,738 | ₩296,755 | ₩286,054 | ₩291,525 | -0.75% | 42.5만 |
|---|
| 2026.05.18 | ₩315,339 | ₩317,150 | ₩297,586 | ₩300,911 | -4.58% | 36.6만 |
|---|
| 2026.05.15 | ₩311,357 | ₩318,008 | ₩308,394 | ₩317,766 | +2.06% | 64.2만 |
|---|
| 2026.05.14 | ₩314,240 | ₩321,400 | ₩312,698 | ₩321,320 | +2.25% | 28.9만 |
|---|
| 2026.05.13 | ₩316,064 | ₩317,579 | ₩309,895 | ₩312,403 | -1.16% | 41.2만 |
|---|
| 2026.05.12 | ₩313,154 | ₩318,732 | ₩302,386 | ₩311,947 | -0.39% | 36.9만 |
|---|
| 2026.05.11 | ₩309,493 | ₩319,630 | ₩308,474 | ₩317,552 | +2.60% | 50.6만 |
|---|
| 2026.05.08 | ₩304,116 | ₩310,083 | ₩303,365 | ₩308,166 | +1.33% | 37.5만 |
|---|
| 2026.05.07 | ₩302,292 | ₩304,089 | ₩295,829 | ₩298,954 | -1.10% | 48.4만 |
|---|
| 2026.05.06 | ₩300,925 | ₩303,003 | ₩294,180 | ₩300,496 | -0.14% | 27.3만 |
|---|
| 2026.05.05 | ₩286,993 | ₩296,446 | ₩285,545 | ₩295,601 | +3.00% | 22.2만 |
|---|
| 2026.05.04 | ₩285,022 | ₩287,623 | ₩279,604 | ₩283,158 | -0.65% | 31.2만 |
|---|
| 2026.05.01 | ₩285,612 | ₩288,267 | ₩282,984 | ₩284,794 | -0.29% | 21.2만 |
|---|
| 2026.04.30 | ₩281,307 | ₩287,717 | ₩278,492 | ₩285,960 | +1.65% | 42.5만 |
|---|
| 2026.04.29 | ₩276,413 | ₩279,578 | ₩273,584 | ₩275,501 | -0.33% | 34.6만 |
|---|
| 2026.04.28 | ₩278,304 | ₩279,537 | ₩272,002 | ₩276,172 | -0.77% | 25.7만 |
|---|
| 2026.04.27 | ₩282,099 | ₩283,989 | ₩277,124 | ₩282,313 | +0.08% | 19.1만 |
|---|
| 2026.04.24 | ₩279,350 | ₩282,836 | ₩276,427 | ₩280,650 | +0.47% | 29.7만 |
|---|
| 2026.04.23 | ₩273,262 | ₩281,710 | ₩273,262 | ₩278,639 | +1.97% | 32만 |
|---|
| 2026.04.22 | ₩269,843 | ₩272,028 | ₩267,523 | ₩270,996 | +0.43% | 26.8만 |
|---|
| 2026.04.21 | ₩268,006 | ₩271,854 | ₩264,948 | ₩266,423 | -0.59% | 24만 |
|---|
| 2026.04.20 | ₩266,021 | ₩268,260 | ₩265,498 | ₩268,059 | +0.77% | 19.8만 |
|---|
| 2026.04.17 | ₩264,519 | ₩271,854 | ₩260,510 | ₩266,839 | +0.88% | 35.2만 |
|---|
| 2026.04.16 | ₩259,209 | ₩260,282 | ₩255,468 | ₩259,974 | +0.29% | 17.9만 |
|---|
| 2026.04.15 | ₩264,948 | ₩266,008 | ₩258,499 | ₩260,135 | -1.82% | 23.9만 |
|---|
| 2026.04.14 | ₩263,393 | ₩269,575 | ₩261,476 | ₩266,759 | +1.28% | 33.5만 |
|---|
| 2026.04.13 | ₩255,388 | ₩261,368 | ₩253,497 | ₩260,953 | +2.18% | 17.5만 |
|---|
| 2026.04.10 | ₩256,005 | ₩256,675 | ₩252,827 | ₩256,125 | +0.05% | 28.5만 |
|---|
| 2026.04.09 | ₩251,526 | ₩254,771 | ₩249,622 | ₩254,168 | +1.05% | 33.1만 |
|---|
| 2026.04.08 | ₩250,319 | ₩254,691 | ₩248,147 | ₩251,821 | +0.60% | 47만 |
|---|
| 2026.04.07 | ₩236,736 | ₩240,195 | ₩235,341 | ₩238,613 | +0.79% | 38.4만 |
|---|
| 2026.04.06 | ₩236,629 | ₩238,761 | ₩233,142 | ₩236,870 | +0.10% | 19.4만 |
|---|
| 2026.04.02 | ₩231,386 | ₩240,812 | ₩229,321 | ₩237,809 | +2.78% | 28.5만 |
|---|
| 2026.04.01 | ₩237,178 | ₩240,946 | ₩236,427 | ₩238,492 | +0.55% | 31.6만 |
|---|
| 2026.03.31 | ₩226,478 | ₩234,121 | ₩226,384 | ₩232,941 | +2.85% | 31.7만 |
|---|
| 2026.03.30 | ₩232,405 | ₩233,357 | ₩222,683 | ₩223,783 | -3.71% | 31.4만 |
|---|
| 2026.03.27 | ₩227,470 | ₩231,010 | ₩224,721 | ₩229,790 | +1.02% | 32.5만 |
|---|
| 2026.03.26 | ₩234,577 | ₩237,111 | ₩226,894 | ₩227,108 | -3.18% | 24.6만 |
|---|
| 2026.03.25 | ₩241,134 | ₩242,488 | ₩237,339 | ₩237,902 | -1.34% | 28.3만 |
|---|
| 2026.03.24 | ₩227,055 | ₩237,701 | ₩225,244 | ₩237,527 | +4.61% | 31.8만 |
|---|
| 2026.03.23 | ₩226,800 | ₩234,148 | ₩225,875 | ₩229,643 | +1.25% | 35.6만 |
|---|
| 2026.03.20 | ₩225,942 | ₩227,417 | ₩218,942 | ₩221,704 | -1.88% | 98.7만 |
|---|
| 2026.03.19 | ₩219,237 | ₩228,851 | ₩217,829 | ₩226,049 | +3.11% | 41.7만 |
|---|
| 2026.03.18 | ₩219,975 | ₩223,367 | ₩218,741 | ₩219,961 | -0.01% | 31.1만 |
|---|
| 2026.03.17 | ₩219,170 | ₩221,128 | ₩217,481 | ₩220,551 | +0.63% | 37.3만 |
|---|
| 2026.03.16 | ₩219,264 | ₩221,302 | ₩216,193 | ₩217,159 | -0.96% | 28.2만 |
|---|
| 2026.03.13 | ₩215,201 | ₩219,116 | ₩212,600 | ₩215,885 | +0.32% | 47.5만 |
|---|
| 2026.03.12 | ₩213,860 | ₩216,006 | ₩207,303 | ₩214,209 | +0.16% | 28.4만 |
|---|
| 2026.03.11 | ₩215,509 | ₩218,835 | ₩212,895 | ₩217,534 | +0.94% | 22.7만 |
|---|
| 2026.03.10 | ₩217,990 | ₩221,691 | ₩216,113 | ₩217,078 | -0.42% | 31만 |
|---|
| 2026.03.09 | ₩203,937 | ₩217,655 | ₩202,141 | ₩216,689 | +6.25% | 56만 |
|---|
| 2026.03.06 | ₩209,609 | ₩212,761 | ₩206,834 | ₩208,027 | -0.75% | 48.2만 |
|---|
| 2026.03.05 | ₩221,718 | ₩223,287 | ₩214,504 | ₩216,810 | -2.21% | 34.5만 |
|---|
| 2026.03.04 | ₩223,930 | ₩225,298 | ₩220,712 | ₩224,145 | +0.10% | 37.2만 |
|---|
| 2026.03.03 | ₩211,044 | ₩221,289 | ₩209,033 | ₩219,599 | +4.05% | 52.2만 |
|---|
| 2026.03.02 | ₩218,567 | ₩222,576 | ₩215,885 | ₩222,549 | +1.82% | 51.2만 |
|---|
| 2026.02.27 | ₩225,861 | ₩226,974 | ₩220,685 | ₩222,791 | -1.36% | 53.9만 |
|---|
| 2026.02.26 | ₩227,953 | ₩230,635 | ₩221,249 | ₩229,468 | +0.66% | 33만 |
|---|
| 2026.02.25 | ₩233,089 | ₩233,089 | ₩225,834 | ₩227,832 | -2.26% | 34.7만 |
|---|
| 2026.02.24 | ₩225,110 | ₩233,169 | ₩224,131 | ₩231,466 | +2.82% | 59.6만 |
|---|
| 2026.02.23 | ₩231,372 | ₩233,075 | ₩221,758 | ₩224,493 | -2.97% | 58.2만 |
|---|
| 2026.02.20 | ₩235,475 | ₩237,607 | ₩226,210 | ₩232,257 | -1.37% | 61.8만 |
|---|
| 2026.02.19 | ₩234,041 | ₩237,634 | ₩231,118 | ₩237,138 | +1.32% | 50.2만 |
|---|
| 2026.02.18 | ₩239,243 | ₩242,676 | ₩233,008 | ₩235,931 | -1.38% | 47.8만 |
|---|
| 2026.02.17 | ₩238,734 | ₩242,032 | ₩236,897 | ₩238,761 | +0.01% | 52.4만 |
|---|
| 2026.02.13 | ₩242,689 | ₩242,689 | ₩235,811 | ₩240,289 | -0.99% | 64.7만 |
|---|
| 2026.02.12 | ₩239,257 | ₩246,900 | ₩236,669 | ₩242,917 | +1.53% | 64.9만 |
|---|
| 2026.02.11 | ₩239,150 | ₩243,963 | ₩233,987 | ₩237,178 | -0.82% | 39.2만 |
|---|
| 2026.02.10 | ₩234,738 | ₩237,138 | ₩231,922 | ₩232,914 | -0.78% | 47.5만 |
|---|
| 2026.02.09 | ₩229,240 | ₩238,560 | ₩229,240 | ₩236,401 | +3.12% | 55.9만 |
|---|
| 2026.02.06 | ₩219,277 | ₩233,142 | ₩219,009 | ₩230,930 | +5.31% | 101.8만 |
|---|
| 2026.02.05 | ₩225,043 | ₩235,730 | ₩210,830 | ₩213,632 | -5.07% | 178.2만 |
|---|
| 2026.02.04 | ₩255,978 | ₩261,167 | ₩244,299 | ₩248,107 | -3.07% | 94.6만 |
|---|
| 2026.02.03 | ₩254,235 | ₩257,654 | ₩251,606 | ₩254,677 | +0.17% | 44.6만 |
|---|
| 2026.02.02 | ₩241,174 | ₩250,239 | ₩240,906 | ₩249,756 | +3.56% | 41.8만 |
|---|
| 2026.01.30 | ₩244,191 | ₩250,091 | ₩239,471 | ₩241,617 | -1.05% | 49.9만 |
|---|
| 2026.01.29 | ₩245,344 | ₩249,220 | ₩240,611 | ₩247,865 | +1.03% | 63.6만 |
|---|
| 2026.01.28 | ₩241,469 | ₩243,052 | ₩237,607 | ₩242,730 | +0.52% | 71.1만 |
|---|
| 2026.01.27 | ₩235,341 | ₩241,241 | ₩233,330 | ₩241,215 | +2.50% | 52.6만 |
|---|
| 2026.01.26 | ₩233,236 | ₩237,125 | ₩231,493 | ₩234,617 | +0.59% | 40만 |
|---|
| 2026.01.23 | ₩235,878 | ₩236,092 | ₩231,171 | ₩232,525 | -1.42% | 34.8만 |
|---|
| 2026.01.22 | ₩235,730 | ₩237,970 | ₩232,123 | ₩236,146 | +0.18% | 57.4만 |
|---|
| 2026.01.21 | ₩227,953 | ₩235,154 | ₩227,819 | ₩233,048 | +2.24% | 57.6만 |
|---|
| 2026.01.20 | ₩222,898 | ₩231,976 | ₩222,455 | ₩225,875 | +1.34% | 53.7만 |
|---|
| 2026.01.16 | ₩225,097 | ₩226,840 | ₩222,160 | ₩225,472 | +0.17% | 33.7만 |
|---|
| 2026.01.15 | ₩220,766 | ₩225,231 | ₩220,444 | ₩224,118 | +1.52% | 28만 |
|---|
| 2026.01.14 | ₩220,149 | ₩220,994 | ₩213,833 | ₩218,459 | -0.77% | 35.3만 |
|---|
| 2026.01.13 | ₩217,776 | ₩221,061 | ₩217,776 | ₩220,082 | +1.06% | 24.4만 |
|---|
| 2026.01.12 | ₩210,937 | ₩217,159 | ₩209,609 | ₩216,596 | +2.68% | 30.2만 |
|---|
| 2026.01.09 | ₩210,910 | ₩215,228 | ₩209,730 | ₩212,251 | +0.64% | 30.7만 |
|---|
| 2026.01.08 | ₩205,600 | ₩210,709 | ₩203,723 | ₩210,575 | +2.42% | 29만 |
|---|
| 2026.01.07 | ₩211,219 | ₩211,862 | ₩205,064 | ₩205,962 | -2.49% | 26.7만 |
|---|
| 2026.01.06 | ₩206,284 | ₩212,157 | ₩202,342 | ₩212,023 | +2.78% | 44.1만 |
|---|
| 2026.01.05 | ₩204,098 | ₩209,462 | ₩203,415 | ₩207,732 | +1.78% | 46.9만 |
|---|
| 2026.01.02 | ₩196,777 | ₩202,167 | ₩196,777 | ₩202,114 | +2.71% | 41.4만 |
|---|
| 2025.12.31 | ₩199,124 | ₩200,465 | ₩196,656 | ₩196,777 | -1.18% | 20.2만 |
|---|
| 2025.12.30 | ₩198,319 | ₩199,660 | ₩196,723 | ₩198,909 | +0.30% | 22.2만 |
|---|
| 2025.12.29 | ₩200,907 | ₩201,296 | ₩198,078 | ₩198,614 | -1.14% | 26.2만 |
|---|
| 2025.12.26 | ₩200,357 | ₩203,052 | ₩198,990 | ₩202,462 | +1.05% | 25.3만 |
|---|
| 2025.12.24 | ₩201,671 | ₩201,725 | ₩198,855 | ₩200,827 | -0.42% | 12.6만 |
|---|
| 2025.12.23 | ₩199,459 | ₩201,376 | ₩198,011 | ₩200,894 | +0.72% | 26.8만 |
|---|
| 2025.12.22 | ₩198,735 | ₩201,122 | ₩195,061 | ₩199,486 | +0.38% | 37.3만 |
|---|
| 2025.12.19 | ₩194,417 | ₩197,689 | ₩194,095 | ₩196,978 | +1.32% | 143.3만 |
|---|
| 2025.12.18 | ₩190,984 | ₩195,610 | ₩189,509 | ₩193,706 | +1.43% | 63.5만 |
|---|
| 2025.12.17 | ₩194,189 | ₩195,195 | ₩185,500 | ₩187,941 | -3.22% | 73만 |
|---|
| 2025.12.16 | ₩197,984 | ₩200,920 | ₩192,379 | ₩194,203 | -1.91% | 47.4만 |
|---|
| 2025.12.15 | ₩202,972 | ₩202,972 | ₩196,308 | ₩197,984 | -2.46% | 54.3만 |
|---|
| 2025.12.12 | ₩202,181 | ₩202,811 | ₩194,431 | ₩197,461 | -2.33% | 45.8만 |
|---|
| 2025.12.11 | ₩201,859 | ₩203,267 | ₩200,304 | ₩202,690 | +0.41% | 31.8만 |
|---|
| 2025.12.10 | ₩197,635 | ₩203,830 | ₩197,407 | ₩202,315 | +2.37% | 60.5만 |
|---|
| 2025.12.09 | ₩196,563 | ₩199,043 | ₩195,785 | ₩197,340 | +0.40% | 31.3만 |
|---|
| 2025.12.08 | ₩198,628 | ₩200,250 | ₩196,603 | ₩197,246 | -0.70% | 31만 |
|---|
| 2025.12.05 | ₩195,812 | ₩198,628 | ₩195,812 | ₩197,984 | +1.11% | 33.7만 |
|---|
| 2025.12.04 | ₩194,752 | ₩198,735 | ₩194,149 | ₩196,428 | +0.86% | 48.2만 |
|---|
| 2025.12.03 | ₩195,570 | ₩195,798 | ₩190,421 | ₩195,704 | +0.07% | 40.8만 |
|---|
| 2025.12.02 | ₩193,706 | ₩195,999 | ₩191,749 | ₩194,055 | +0.18% | 47.7만 |
|---|
| 2025.12.01 | ₩190,301 | ₩192,030 | ₩189,630 | ₩191,105 | +0.42% | 33.6만 |
|---|
| 2025.11.28 | ₩192,285 | ₩192,392 | ₩190,528 | ₩191,896 | -0.20% | 13.5만 |
|---|
| 2025.11.26 | ₩189,268 | ₩193,867 | ₩188,893 | ₩191,507 | +1.18% | 42.4만 |
|---|
| 2025.11.25 | ₩188,437 | ₩189,697 | ₩186,157 | ₩189,201 | +0.41% | 49.9만 |
|---|
| 2025.11.24 | ₩185,621 | ₩190,850 | ₩184,280 | ₩188,463 | +1.53% | 61.2만 |
|---|
| 2025.11.21 | ₩180,485 | ₩186,331 | ₩177,455 | ₩185,232 | +2.63% | 103.1만 |
|---|
| 2025.11.20 | ₩188,316 | ₩190,153 | ₩177,213 | ₩178,273 | -5.33% | 55.3만 |
|---|
| 2025.11.19 | ₩181,611 | ₩185,929 | ₩181,290 | ₩184,669 | +1.68% | 52.1만 |
|---|
| 2025.11.18 | ₩177,817 | ₩181,679 | ₩175,671 | ₩181,182 | +1.89% | 50만 |
|---|
| 2025.11.17 | ₩183,717 | ₩186,787 | ₩178,648 | ₩179,627 | -2.23% | 48.5만 |
|---|
| 2025.11.14 | ₩180,204 | ₩187,216 | ₩177,709 | ₩184,401 | +2.33% | 48.2만 |
|---|
| 2025.11.13 | ₩185,487 | ₩186,747 | ₩183,100 | ₩184,468 | -0.55% | 69.6만 |
|---|
| 2025.11.12 | ₩186,385 | ₩189,067 | ₩183,864 | ₩186,157 | -0.12% | 64.9만 |
|---|
| 2025.11.11 | ₩179,801 | ₩186,559 | ₩179,627 | ₩185,809 | +3.34% | 59만 |
|---|
| 2025.11.10 | ₩180,043 | ₩182,657 | ₩177,160 | ₩180,780 | +0.41% | 78.5만 |
|---|
| 2025.11.07 | ₩171,863 | ₩177,066 | ₩169,731 | ₩176,972 | +2.97% | 59.9만 |
|---|
| 2025.11.06 | ₩176,999 | ₩189,040 | ₩167,613 | ₩173,325 | -2.08% | 81.9만 |
|---|
| 2025.11.05 | ₩166,768 | ₩171,836 | ₩164,073 | ₩170,107 | +2.00% | 56.2만 |
|---|
| 2025.11.04 | ₩164,461 | ₩166,781 | ₩163,617 | ₩165,078 | +0.38% | 27.6만 |
|---|
| 2025.11.03 | ₩169,168 | ₩169,838 | ₩166,728 | ₩168,444 | -0.43% | 24.7만 |
|---|
| 2025.10.31 | ₩167,854 | ₩171,179 | ₩167,586 | ₩169,168 | +0.78% | 58.9만 |
|---|
| 2025.10.30 | ₩166,138 | ₩168,886 | ₩165,883 | ₩167,881 | +1.05% | 39만 |
|---|
| 2025.10.29 | ₩163,322 | ₩168,913 | ₩163,322 | ₩167,398 | +2.50% | 41.6만 |
|---|
| 2025.10.28 | ₩161,847 | ₩164,327 | ₩161,270 | ₩163,322 | +0.91% | 30.8만 |
|---|
| 2025.10.27 | ₩164,823 | ₩164,823 | ₩160,975 | ₩162,088 | -1.66% | 31.9만 |
|---|
| 2025.10.24 | ₩164,300 | ₩164,663 | ₩162,758 | ₩162,866 | -0.87% | 19.5만 |
|---|
| 2025.10.23 | ₩160,546 | ₩162,960 | ₩159,822 | ₩162,437 | +1.18% | 21.9만 |
|---|
| 2025.10.22 | ₩164,528 | ₩164,931 | ₩156,711 | ₩159,688 | -2.94% | 40.5만 |
|---|
| 2025.10.21 | ₩165,118 | ₩166,607 | ₩162,960 | ₩164,394 | -0.44% | 29.4만 |
|---|
| 2025.10.20 | ₩164,314 | ₩166,902 | ₩163,590 | ₩165,843 | +0.93% | 24.1만 |
|---|
| 2025.10.17 | ₩164,609 | ₩166,138 | ₩160,720 | ₩162,356 | -1.37% | 42.6만 |
|---|
| 2025.10.16 | ₩165,239 | ₩167,398 | ₩163,308 | ₩166,231 | +0.60% | 54.6만 |
|---|
| 2025.10.15 | ₩163,697 | ₩166,003 | ₩159,943 | ₩162,973 | -0.44% | 55.7만 |
|---|
| 2025.10.14 | ₩152,340 | ₩161,699 | ₩152,340 | ₩160,171 | +5.14% | 65.7만 |
|---|
| 2025.10.13 | ₩149,121 | ₩156,470 | ₩148,706 | ₩154,954 | +3.91% | 67.4만 |
|---|
| 2025.10.10 | ₩152,688 | ₩153,091 | ₩145,997 | ₩146,614 | -3.98% | 33.9만 |
|---|