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 | ₩241,126 | ₩243,301 | ₩236,510 | ₩239,899 | -0.51% | 65.6만 |
| 2026.10.08 | ₩240,299 | ₩244,142 | ₩236,990 | ₩239,232 | -0.44% | 73.3만 |
| 2026.10.07 | ₩250,306 | ₩250,826 | ₩238,458 | ₩243,475 | -2.73% | 49.7만 |
| 2026.10.06 | ₩260,659 | ₩262,233 | ₩256,109 | ₩256,816 | -1.47% | 45.5만 |
| 2026.10.05 | ₩260,979 | ₩264,048 | ₩255,642 | ₩257,523 | -1.32% | 76.5만 |
| 2026.10.02 | ₩257,377 | ₩265,689 | ₩257,003 | ₩261,900 | +1.76% | 59.4만 |
| 2026.10.01 | ₩243,501 | ₩253,094 | ₩241,713 | ₩252,947 | +3.88% | 86.5만 |
| 2026.09.30 | ₩244,275 | ₩247,117 | ₩241,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩244,862 |
| +0.24% |
| 67.4만 |
| 2026.09.29 | ₩241,020 | ₩243,768 | ₩238,578 | ₩242,954 | +0.80% | 39.8만 |
|---|
| 2026.09.28 | ₩236,323 | ₩238,485 | ₩232,428 | ₩237,457 | +0.48% | 43.2만 |
|---|
| 2026.09.25 | ₩236,083 | ₩241,220 | ₩235,936 | ₩238,671 | +1.10% | 36.3만 |
|---|
| 2026.09.24 | ₩236,163 | ₩239,072 | ₩233,602 | ₩236,323 | +0.07% | 46.6만 |
|---|
| 2026.09.23 | ₩237,991 | ₩240,059 | ₩234,269 | ₩239,472 | +0.62% | 41.7만 |
|---|
| 2026.09.22 | ₩238,258 | ₩240,726 | ₩237,284 | ₩239,832 | +0.66% | 34.2만 |
|---|
| 2026.09.21 | ₩242,300 | ₩242,300 | ₩236,430 | ₩238,258 | -1.67% | 67.8만 |
|---|
| 2026.09.18 | ₩235,790 | ₩237,671 | ₩230,907 | ₩237,644 | +0.79% | 166.3만 |
|---|
| 2026.09.17 | ₩235,936 | ₩236,710 | ₩231,720 | ₩234,389 | -0.66% | 45.8만 |
|---|
| 2026.09.16 | ₩230,186 | ₩231,854 | ₩226,771 | ₩229,306 | -0.38% | 37.5만 |
|---|
| 2026.09.15 | ₩229,185 | ₩229,185 | ₩225,210 | ₩227,691 | -0.65% | 64.2만 |
|---|
| 2026.09.14 | ₩230,947 | ₩230,973 | ₩225,103 | ₩225,943 | -2.17% | 46.8만 |
|---|
| 2026.09.11 | ₩242,581 | ₩242,981 | ₩238,271 | ₩239,419 | -1.30% | 69.9만 |
|---|
| 2026.09.10 | ₩236,190 | ₩240,419 | ₩234,402 | ₩238,845 | +1.12% | 33.5만 |
|---|
| 2026.09.09 | ₩240,232 | ₩242,421 | ₩238,018 | ₩238,952 | -0.53% | 49.6만 |
|---|
| 2026.09.08 | ₩242,981 | ₩245,476 | ₩240,579 | ₩240,846 | -0.88% | 40.3만 |
|---|
| 2026.09.04 | ₩241,487 | ₩245,516 | ₩240,099 | ₩242,701 | +0.50% | 37.5만 |
|---|
| 2026.09.03 | ₩244,195 | ₩244,809 | ₩236,310 | ₩240,139 | -1.66% | 43.2만 |
|---|
| 2026.09.02 | ₩245,583 | ₩245,583 | ₩237,217 | ₩240,259 | -2.17% | 90만 |
|---|
| 2026.09.01 | ₩243,675 | ₩245,156 | ₩238,391 | ₩241,607 | -0.85% | 73.4만 |
|---|
| 2026.08.31 | ₩249,959 | ₩249,959 | ₩241,580 | ₩245,302 | -1.86% | 87.4만 |
|---|
| 2026.08.28 | ₩255,122 | ₩255,656 | ₩246,970 | ₩247,437 | -3.01% | 38.5만 |
|---|
| 2026.08.27 | ₩260,432 | ₩260,432 | ₩252,880 | ₩254,802 | -2.16% | 36.3만 |
|---|
| 2026.08.26 | ₩260,365 | ₩261,673 | ₩255,242 | ₩257,430 | -1.13% | 37.9만 |
|---|
| 2026.08.25 | ₩256,576 | ₩261,499 | ₩251,239 | ₩259,218 | +1.03% | 50.3만 |
|---|
| 2026.08.24 | ₩250,292 | ₩253,734 | ₩246,983 | ₩250,145 | -0.06% | 43.5만 |
|---|
| 2026.08.21 | ₩255,696 | ₩256,176 | ₩251,333 | ₩253,174 | -0.99% | 46.9만 |
|---|
| 2026.08.20 | ₩255,896 | ₩258,324 | ₩250,412 | ₩253,454 | -0.95% | 40.9만 |
|---|
| 2026.08.19 | ₩270,265 | ₩270,505 | ₩257,537 | ₩258,764 | -4.26% | 55.2만 |
|---|
| 2026.08.18 | ₩264,341 | ₩269,157 | ₩260,472 | ₩267,583 | +1.23% | 58.1만 |
|---|
| 2026.08.17 | ₩273,547 | ₩275,588 | ₩268,557 | ₩269,958 | -1.31% | 58.2만 |
|---|
| 2026.08.14 | ₩261,499 | ₩278,497 | ₩259,405 | ₩271,372 | +3.78% | 66.3만 |
|---|
| 2026.08.13 | ₩281,512 | ₩289,517 | ₩256,643 | ₩263,340 | -6.45% | 148만 |
|---|
| 2026.08.12 | ₩256,496 | ₩258,124 | ₩248,331 | ₩249,118 | -2.88% | 69.6만 |
|---|
| 2026.08.11 | ₩251,586 | ₩256,723 | ₩247,944 | ₩248,438 | -1.25% | 51.3만 |
|---|
| 2026.08.10 | ₩257,497 | ₩257,497 | ₩247,944 | ₩248,558 | -3.47% | 34.5만 |
|---|
| 2026.08.07 | ₩252,720 | ₩258,417 | ₩248,611 | ₩255,789 | +1.21% | 47만 |
|---|
| 2026.08.06 | ₩252,987 | ₩258,484 | ₩249,839 | ₩250,092 | -1.14% | 33.8만 |
|---|
| 2026.08.05 | ₩254,855 | ₩262,873 | ₩253,174 | ₩253,321 | -0.60% | 42.6만 |
|---|
| 2026.08.04 | ₩259,685 | ₩260,592 | ₩255,202 | ₩258,431 | -0.48% | 42.3만 |
|---|
| 2026.08.03 | ₩244,395 | ₩254,828 | ₩242,461 | ₩251,947 | +3.09% | 28.2만 |
|---|
| 2026.07.31 | ₩255,429 | ₩259,164 | ₩245,529 | ₩248,224 | -2.82% | 33.2만 |
|---|
| 2026.07.30 | ₩247,250 | ₩252,320 | ₩246,396 | ₩246,490 | -0.31% | 58.1만 |
|---|
| 2026.07.29 | ₩243,808 | ₩245,889 | ₩234,335 | ₩235,403 | -3.45% | 65.6만 |
|---|
| 2026.07.28 | ₩247,103 | ₩248,184 | ₩236,817 | ₩244,915 | -0.89% | 48만 |
|---|
| 2026.07.27 | ₩255,469 | ₩255,909 | ₩245,969 | ₩253,814 | -0.65% | 34.1만 |
|---|
| 2026.07.24 | ₩264,781 | ₩265,315 | ₩252,494 | ₩254,495 | -3.88% | 42.4만 |
|---|
| 2026.07.23 | ₩264,848 | ₩272,400 | ₩264,848 | ₩266,903 | +0.78% | 37.9만 |
|---|
| 2026.07.22 | ₩262,713 | ₩273,574 | ₩262,340 | ₩268,584 | +2.23% | 42만 |
|---|
| 2026.07.21 | ₩263,434 | ₩270,011 | ₩260,872 | ₩268,584 | +1.95% | 44.8만 |
|---|
| 2026.07.20 | ₩266,129 | ₩268,117 | ₩256,349 | ₩256,536 | -3.60% | 37.3만 |
|---|
| 2026.07.17 | ₩251,533 | ₩262,887 | ₩249,492 | ₩262,233 | +4.25% | 44.2만 |
|---|
| 2026.07.16 | ₩262,607 | ₩264,528 | ₩256,656 | ₩260,565 | -0.78% | 43.7만 |
|---|
| 2026.07.15 | ₩270,572 | ₩271,959 | ₩264,781 | ₩269,865 | -0.26% | 31.3만 |
|---|
| 2026.07.14 | ₩276,922 | ₩278,697 | ₩266,943 | ₩268,477 | -3.05% | 39.3만 |
|---|
| 2026.07.13 | ₩270,185 | ₩273,600 | ₩267,356 | ₩268,290 | -0.70% | 32.2만 |
|---|
| 2026.07.10 | ₩273,827 | ₩277,243 | ₩270,718 | ₩274,414 | +0.21% | 28.6만 |
|---|
| 2026.07.09 | ₩275,548 | ₩279,617 | ₩273,760 | ₩275,228 | -0.12% | 36.6만 |
|---|
| 2026.07.08 | ₩259,111 | ₩267,650 | ₩259,071 | ₩266,409 | +2.82% | 44.8만 |
|---|
| 2026.07.07 | ₩276,762 | ₩278,297 | ₩260,152 | ₩261,473 | -5.52% | 76.3만 |
|---|
| 2026.07.06 | ₩276,936 | ₩289,344 | ₩276,295 | ₩284,594 | +2.77% | 48.9만 |
|---|
| 2026.07.02 | ₩291,852 | ₩293,626 | ₩273,520 | ₩275,748 | -5.52% | 75.5만 |
|---|
| 2026.07.01 | ₩304,153 | ₩306,648 | ₩292,826 | ₩294,133 | -3.29% | 53.9만 |
|---|
| 2026.06.30 | ₩303,953 | ₩312,652 | ₩303,900 | ₩311,958 | +2.63% | 54.1만 |
|---|
| 2026.06.29 | ₩297,522 | ₩299,857 | ₩290,091 | ₩299,030 | +0.51% | 48.8만 |
|---|
| 2026.06.26 | ₩296,161 | ₩301,738 | ₩287,769 | ₩296,055 | -0.04% | 255.8만 |
|---|
| 2026.06.25 | ₩299,630 | ₩307,782 | ₩294,347 | ₩301,978 | +0.78% | 56만 |
|---|
| 2026.06.24 | ₩296,108 | ₩300,191 | ₩289,650 | ₩292,105 | -1.35% | 87.4만 |
|---|
| 2026.06.23 | ₩299,830 | ₩304,740 | ₩291,065 | ₩298,096 | -0.58% | 45.5만 |
|---|
| 2026.06.22 | ₩306,861 | ₩310,984 | ₩304,553 | ₩310,784 | +1.28% | 51.4만 |
|---|
| 2026.06.18 | ₩308,956 | ₩313,532 | ₩303,353 | ₩304,126 | -1.56% | 87.6만 |
|---|
| 2026.06.17 | ₩305,781 | ₩312,798 | ₩303,579 | ₩303,766 | -0.66% | 37.9만 |
|---|
| 2026.06.16 | ₩311,171 | ₩316,894 | ₩301,605 | ₩302,459 | -2.80% | 35.7만 |
|---|
| 2026.06.15 | ₩307,462 | ₩309,049 | ₩298,630 | ₩308,756 | +0.42% | 64.7만 |
|---|
| 2026.06.12 | ₩303,312 | ₩308,196 | ₩298,589 | ₩299,203 | -1.35% | 62.8만 |
|---|
| 2026.06.11 | ₩301,111 | ₩308,716 | ₩285,701 | ₩297,415 | -1.23% | 75.6만 |
|---|
| 2026.06.10 | ₩301,164 | ₩309,170 | ₩291,518 | ₩294,534 | -2.20% | 56.5만 |
|---|
| 2026.06.09 | ₩308,342 | ₩311,544 | ₩289,597 | ₩302,258 | -1.97% | 62만 |
|---|
| 2026.06.08 | ₩308,663 | ₩311,157 | ₩301,925 | ₩304,753 | -1.27% | 33.2만 |
|---|
| 2026.06.05 | ₩310,877 | ₩312,065 | ₩298,123 | ₩302,966 | -2.54% | 35.2만 |
|---|
| 2026.06.04 | ₩314,613 | ₩322,098 | ₩310,757 | ₩318,002 | +1.08% | 42.2만 |
|---|
| 2026.06.03 | ₩316,894 | ₩321,257 | ₩314,880 | ₩320,390 | +1.10% | 47.1만 |
|---|
| 2026.06.02 | ₩308,396 | ₩317,495 | ₩307,062 | ₩316,881 | +2.75% | 35.4만 |
|---|
| 2026.06.01 | ₩298,229 | ₩305,047 | ₩296,335 | ₩304,046 | +1.95% | 39.8만 |
|---|
| 2026.05.29 | ₩308,836 | ₩309,970 | ₩300,858 | ₩304,153 | -1.52% | 49.6만 |
|---|
| 2026.05.28 | ₩311,825 | ₩312,025 | ₩299,123 | ₩304,633 | -2.31% | 60.9만 |
|---|
| 2026.05.27 | ₩322,458 | ₩323,832 | ₩312,038 | ₩314,480 | -2.47% | 47.7만 |
|---|
| 2026.05.26 | ₩315,347 | ₩325,273 | ₩310,197 | ₩324,659 | +2.95% | 68.1만 |
|---|
| 2026.05.22 | ₩321,537 | ₩321,537 | ₩309,156 | ₩309,850 | -3.63% | 62.4만 |
|---|
| 2026.05.21 | ₩310,584 | ₩325,940 | ₩302,125 | ₩318,749 | +2.63% | 100.7만 |
|---|
| 2026.05.20 | ₩292,853 | ₩298,603 | ₩281,912 | ₩286,262 | -2.25% | 71.3만 |
|---|
| 2026.05.19 | ₩292,265 | ₩295,267 | ₩284,621 | ₩290,064 | -0.75% | 42.5만 |
|---|
| 2026.05.18 | ₩313,759 | ₩315,560 | ₩296,095 | ₩299,403 | -4.58% | 36.6만 |
|---|
| 2026.05.15 | ₩309,797 | ₩316,414 | ₩306,848 | ₩316,174 | +2.06% | 64.2만 |
|---|
| 2026.05.14 | ₩312,665 | ₩319,790 | ₩311,131 | ₩319,710 | +2.25% | 28.9만 |
|---|
| 2026.05.13 | ₩314,480 | ₩315,987 | ₩308,342 | ₩310,837 | -1.16% | 41.2만 |
|---|
| 2026.05.12 | ₩311,584 | ₩317,135 | ₩300,871 | ₩310,384 | -0.39% | 36.9만 |
|---|
| 2026.05.11 | ₩307,942 | ₩318,028 | ₩306,928 | ₩315,961 | +2.60% | 50.6만 |
|---|
| 2026.05.08 | ₩302,592 | ₩308,529 | ₩301,845 | ₩306,621 | +1.33% | 37.5만 |
|---|
| 2026.05.07 | ₩300,778 | ₩302,565 | ₩294,347 | ₩297,455 | -1.10% | 48.4만 |
|---|
| 2026.05.06 | ₩299,417 | ₩301,485 | ₩292,706 | ₩298,990 | -0.14% | 27.3만 |
|---|
| 2026.05.05 | ₩285,555 | ₩294,961 | ₩284,114 | ₩294,120 | +3.00% | 22.2만 |
|---|
| 2026.05.04 | ₩283,593 | ₩286,182 | ₩278,203 | ₩281,739 | -0.65% | 31.2만 |
|---|
| 2026.05.01 | ₩284,180 | ₩286,822 | ₩281,565 | ₩283,366 | -0.29% | 21.2만 |
|---|
| 2026.04.30 | ₩279,898 | ₩286,275 | ₩277,096 | ₩284,527 | +1.65% | 42.5만 |
|---|
| 2026.04.29 | ₩275,028 | ₩278,177 | ₩272,213 | ₩274,121 | -0.33% | 34.6만 |
|---|
| 2026.04.28 | ₩276,909 | ₩278,137 | ₩270,638 | ₩274,788 | -0.77% | 25.7만 |
|---|
| 2026.04.27 | ₩280,685 | ₩282,566 | ₩275,735 | ₩280,898 | +0.08% | 19.1만 |
|---|
| 2026.04.24 | ₩277,950 | ₩281,419 | ₩275,041 | ₩279,244 | +0.47% | 29.7만 |
|---|
| 2026.04.23 | ₩271,893 | ₩280,298 | ₩271,893 | ₩277,243 | +1.97% | 32만 |
|---|
| 2026.04.22 | ₩268,490 | ₩270,665 | ₩266,182 | ₩269,638 | +0.43% | 26.8만 |
|---|
| 2026.04.21 | ₩266,663 | ₩270,492 | ₩263,621 | ₩265,088 | -0.59% | 24만 |
|---|
| 2026.04.20 | ₩264,688 | ₩266,916 | ₩264,168 | ₩266,716 | +0.77% | 19.8만 |
|---|
| 2026.04.17 | ₩263,194 | ₩270,492 | ₩259,204 | ₩265,502 | +0.88% | 35.2만 |
|---|
| 2026.04.16 | ₩257,910 | ₩258,978 | ₩254,188 | ₩258,671 | +0.29% | 17.9만 |
|---|
| 2026.04.15 | ₩263,621 | ₩264,675 | ₩257,203 | ₩258,831 | -1.82% | 23.9만 |
|---|
| 2026.04.14 | ₩262,073 | ₩268,224 | ₩260,165 | ₩265,422 | +1.28% | 33.5만 |
|---|
| 2026.04.13 | ₩254,108 | ₩260,058 | ₩252,227 | ₩259,645 | +2.18% | 17.5만 |
|---|
| 2026.04.10 | ₩254,722 | ₩255,389 | ₩251,560 | ₩254,842 | +0.05% | 28.5만 |
|---|
| 2026.04.09 | ₩250,265 | ₩253,494 | ₩248,371 | ₩252,894 | +1.05% | 33.1만 |
|---|
| 2026.04.08 | ₩249,065 | ₩253,414 | ₩246,903 | ₩250,559 | +0.60% | 47만 |
|---|
| 2026.04.07 | ₩235,549 | ₩238,992 | ₩234,162 | ₩237,417 | +0.79% | 38.4만 |
|---|
| 2026.04.06 | ₩235,443 | ₩237,564 | ₩231,974 | ₩235,683 | +0.10% | 19.4만 |
|---|
| 2026.04.02 | ₩230,226 | ₩239,605 | ₩228,171 | ₩236,617 | +2.78% | 28.5만 |
|---|
| 2026.04.01 | ₩235,990 | ₩239,739 | ₩235,243 | ₩237,297 | +0.55% | 31.6만 |
|---|
| 2026.03.31 | ₩225,343 | ₩232,948 | ₩225,250 | ₩231,774 | +2.85% | 31.7만 |
|---|
| 2026.03.30 | ₩231,240 | ₩232,187 | ₩221,567 | ₩222,661 | -3.71% | 31.4만 |
|---|
| 2026.03.27 | ₩226,330 | ₩229,853 | ₩223,595 | ₩228,638 | +1.02% | 32.5만 |
|---|
| 2026.03.26 | ₩233,401 | ₩235,923 | ₩225,757 | ₩225,970 | -3.18% | 24.6만 |
|---|
| 2026.03.25 | ₩239,926 | ₩241,273 | ₩236,150 | ₩236,710 | -1.34% | 28.3만 |
|---|
| 2026.03.24 | ₩225,917 | ₩236,510 | ₩224,116 | ₩236,337 | +4.61% | 31.8만 |
|---|
| 2026.03.23 | ₩225,663 | ₩232,975 | ₩224,743 | ₩228,492 | +1.25% | 35.6만 |
|---|
| 2026.03.20 | ₩224,809 | ₩226,277 | ₩217,845 | ₩220,593 | -1.88% | 98.7만 |
|---|
| 2026.03.19 | ₩218,138 | ₩227,704 | ₩216,738 | ₩224,916 | +3.11% | 41.7만 |
|---|
| 2026.03.18 | ₩218,872 | ₩222,248 | ₩217,645 | ₩218,859 | -0.01% | 31.1만 |
|---|
| 2026.03.17 | ₩218,072 | ₩220,020 | ₩216,391 | ₩219,446 | +0.63% | 37.3만 |
|---|
| 2026.03.16 | ₩218,165 | ₩220,193 | ₩215,110 | ₩216,070 | -0.96% | 28.2만 |
|---|
| 2026.03.13 | ₩214,123 | ₩218,018 | ₩211,534 | ₩214,803 | +0.32% | 47.5만 |
|---|
| 2026.03.12 | ₩212,788 | ₩214,923 | ₩206,264 | ₩213,135 | +0.16% | 28.4만 |
|---|
| 2026.03.11 | ₩214,429 | ₩217,738 | ₩211,828 | ₩216,444 | +0.94% | 22.7만 |
|---|
| 2026.03.10 | ₩216,898 | ₩220,580 | ₩215,030 | ₩215,990 | -0.42% | 31만 |
|---|
| 2026.03.09 | ₩202,915 | ₩216,564 | ₩201,128 | ₩215,603 | +6.25% | 56만 |
|---|
| 2026.03.06 | ₩208,559 | ₩211,694 | ₩205,797 | ₩206,985 | -0.75% | 48.2만 |
|---|
| 2026.03.05 | ₩220,607 | ₩222,168 | ₩213,429 | ₩215,724 | -2.21% | 34.5만 |
|---|
| 2026.03.04 | ₩222,808 | ₩224,169 | ₩219,606 | ₩223,022 | +0.10% | 37.2만 |
|---|
| 2026.03.03 | ₩209,987 | ₩220,180 | ₩207,985 | ₩218,499 | +4.05% | 52.2만 |
|---|
| 2026.03.02 | ₩217,471 | ₩221,461 | ₩214,803 | ₩221,434 | +1.82% | 51.2만 |
|---|
| 2026.02.27 | ₩224,729 | ₩225,837 | ₩219,579 | ₩221,674 | -1.36% | 53.9만 |
|---|
| 2026.02.26 | ₩226,811 | ₩229,479 | ₩220,140 | ₩228,318 | +0.66% | 33만 |
|---|
| 2026.02.25 | ₩231,921 | ₩231,921 | ₩224,703 | ₩226,691 | -2.26% | 34.7만 |
|---|
| 2026.02.24 | ₩223,982 | ₩232,001 | ₩223,008 | ₩230,306 | +2.82% | 59.6만 |
|---|
| 2026.02.23 | ₩230,213 | ₩231,907 | ₩220,647 | ₩223,368 | -2.97% | 58.2만 |
|---|
| 2026.02.20 | ₩234,295 | ₩236,417 | ₩225,076 | ₩231,093 | -1.37% | 61.8만 |
|---|
| 2026.02.19 | ₩232,868 | ₩236,443 | ₩229,959 | ₩235,950 | +1.32% | 50.2만 |
|---|
| 2026.02.18 | ₩238,044 | ₩241,460 | ₩231,840 | ₩234,749 | -1.38% | 47.8만 |
|---|
| 2026.02.17 | ₩237,537 | ₩240,819 | ₩235,710 | ₩237,564 | +0.01% | 52.4만 |
|---|
| 2026.02.13 | ₩241,473 | ₩241,473 | ₩234,629 | ₩239,085 | -0.99% | 64.7만 |
|---|
| 2026.02.12 | ₩238,058 | ₩245,663 | ₩235,483 | ₩241,700 | +1.53% | 64.9만 |
|---|
| 2026.02.11 | ₩237,951 | ₩242,741 | ₩232,814 | ₩235,990 | -0.82% | 39.2만 |
|---|
| 2026.02.10 | ₩233,562 | ₩235,950 | ₩230,760 | ₩231,747 | -0.78% | 47.5만 |
|---|
| 2026.02.09 | ₩228,091 | ₩237,364 | ₩228,091 | ₩235,216 | +3.12% | 55.9만 |
|---|
| 2026.02.06 | ₩218,178 | ₩231,974 | ₩217,912 | ₩229,772 | +5.31% | 101.8만 |
|---|
| 2026.02.05 | ₩223,915 | ₩234,549 | ₩209,773 | ₩212,562 | -5.07% | 178.2만 |
|---|
| 2026.02.04 | ₩254,695 | ₩259,858 | ₩243,074 | ₩246,863 | -3.07% | 94.6만 |
|---|
| 2026.02.03 | ₩252,961 | ₩256,363 | ₩250,346 | ₩253,401 | +0.17% | 44.6만 |
|---|
| 2026.02.02 | ₩239,966 | ₩248,985 | ₩239,699 | ₩248,504 | +3.56% | 41.8만 |
|---|
| 2026.01.30 | ₩242,968 | ₩248,838 | ₩238,271 | ₩240,406 | -1.05% | 49.9만 |
|---|
| 2026.01.29 | ₩244,115 | ₩247,971 | ₩239,405 | ₩246,623 | +1.03% | 63.6만 |
|---|
| 2026.01.28 | ₩240,259 | ₩241,833 | ₩236,417 | ₩241,513 | +0.52% | 71.1만 |
|---|
| 2026.01.27 | ₩234,162 | ₩240,032 | ₩232,161 | ₩240,006 | +2.50% | 52.6만 |
|---|
| 2026.01.26 | ₩232,067 | ₩235,936 | ₩230,333 | ₩233,441 | +0.59% | 40만 |
|---|
| 2026.01.23 | ₩234,696 | ₩234,909 | ₩230,013 | ₩231,360 | -1.42% | 34.8만 |
|---|
| 2026.01.22 | ₩234,549 | ₩236,777 | ₩230,960 | ₩234,962 | +0.18% | 57.4만 |
|---|
| 2026.01.21 | ₩226,811 | ₩233,975 | ₩226,677 | ₩231,880 | +2.24% | 57.6만 |
|---|
| 2026.01.20 | ₩221,781 | ₩230,813 | ₩221,340 | ₩224,743 | +1.34% | 53.7만 |
|---|
| 2026.01.16 | ₩223,969 | ₩225,703 | ₩221,047 | ₩224,342 | +0.17% | 33.7만 |
|---|
| 2026.01.15 | ₩219,659 | ₩224,102 | ₩219,339 | ₩222,995 | +1.52% | 28만 |
|---|
| 2026.01.14 | ₩219,046 | ₩219,886 | ₩212,762 | ₩217,365 | -0.77% | 35.3만 |
|---|
| 2026.01.13 | ₩216,684 | ₩219,953 | ₩216,684 | ₩218,979 | +1.06% | 24.4만 |
|---|
| 2026.01.12 | ₩209,880 | ₩216,070 | ₩208,559 | ₩215,510 | +2.68% | 30.2만 |
|---|
| 2026.01.09 | ₩209,853 | ₩214,149 | ₩208,679 | ₩211,187 | +0.64% | 30.7만 |
|---|
| 2026.01.08 | ₩204,570 | ₩209,653 | ₩202,702 | ₩209,520 | +2.42% | 29만 |
|---|
| 2026.01.07 | ₩210,160 | ₩210,800 | ₩204,036 | ₩204,930 | -2.49% | 26.7만 |
|---|
| 2026.01.06 | ₩205,250 | ₩211,094 | ₩201,328 | ₩210,961 | +2.78% | 44.1만 |
|---|
| 2026.01.05 | ₩203,076 | ₩208,412 | ₩202,395 | ₩206,691 | +1.78% | 46.9만 |
|---|
| 2026.01.02 | ₩195,791 | ₩201,154 | ₩195,791 | ₩201,101 | +2.71% | 41.4만 |
|---|
| 2025.12.31 | ₩198,126 | ₩199,460 | ₩195,671 | ₩195,791 | -1.18% | 20.2만 |
|---|
| 2025.12.30 | ₩197,325 | ₩198,659 | ₩195,738 | ₩197,912 | +0.30% | 22.2만 |
|---|
| 2025.12.29 | ₩199,900 | ₩200,287 | ₩197,085 | ₩197,619 | -1.14% | 26.2만 |
|---|
| 2025.12.26 | ₩199,353 | ₩202,035 | ₩197,992 | ₩201,448 | +1.05% | 25.3만 |
|---|
| 2025.12.24 | ₩200,661 | ₩200,714 | ₩197,859 | ₩199,820 | -0.42% | 12.6만 |
|---|
| 2025.12.23 | ₩198,459 | ₩200,367 | ₩197,018 | ₩199,887 | +0.72% | 26.8만 |
|---|
| 2025.12.22 | ₩197,739 | ₩200,114 | ₩194,083 | ₩198,486 | +0.38% | 37.3만 |
|---|
| 2025.12.19 | ₩193,443 | ₩196,698 | ₩193,123 | ₩195,991 | +1.32% | 143.3만 |
|---|
| 2025.12.18 | ₩190,027 | ₩194,630 | ₩188,560 | ₩192,736 | +1.43% | 63.5만 |
|---|
| 2025.12.17 | ₩193,216 | ₩194,217 | ₩184,570 | ₩186,999 | -3.22% | 73만 |
|---|
| 2025.12.16 | ₩196,992 | ₩199,914 | ₩191,415 | ₩193,229 | -1.91% | 47.4만 |
|---|
| 2025.12.15 | ₩201,955 | ₩201,955 | ₩195,324 | ₩196,992 | -2.46% | 54.3만 |
|---|
| 2025.12.12 | ₩201,168 | ₩201,795 | ₩193,456 | ₩196,471 | -2.33% | 45.8만 |
|---|
| 2025.12.11 | ₩200,847 | ₩202,248 | ₩199,300 | ₩201,675 | +0.41% | 31.8만 |
|---|
| 2025.12.10 | ₩196,645 | ₩202,809 | ₩196,418 | ₩201,301 | +2.37% | 60.5만 |
|---|
| 2025.12.09 | ₩195,577 | ₩198,046 | ₩194,804 | ₩196,351 | +0.40% | 31.3만 |
|---|
| 2025.12.08 | ₩197,632 | ₩199,246 | ₩195,617 | ₩196,258 | -0.70% | 31만 |
|---|
| 2025.12.05 | ₩194,830 | ₩197,632 | ₩194,830 | ₩196,992 | +1.11% | 33.7만 |
|---|
| 2025.12.04 | ₩193,776 | ₩197,739 | ₩193,176 | ₩195,444 | +0.86% | 48.2만 |
|---|
| 2025.12.03 | ₩194,590 | ₩194,817 | ₩189,467 | ₩194,724 | +0.07% | 40.8만 |
|---|
| 2025.12.02 | ₩192,736 | ₩195,017 | ₩190,788 | ₩193,083 | +0.18% | 47.7만 |
|---|
| 2025.12.01 | ₩189,347 | ₩191,068 | ₩188,680 | ₩190,147 | +0.42% | 33.6만 |
|---|
| 2025.11.28 | ₩191,321 | ₩191,428 | ₩189,574 | ₩190,935 | -0.20% | 13.5만 |
|---|
| 2025.11.26 | ₩188,319 | ₩192,896 | ₩187,946 | ₩190,548 | +1.18% | 42.4만 |
|---|
| 2025.11.25 | ₩187,492 | ₩188,746 | ₩185,224 | ₩188,253 | +0.41% | 49.9만 |
|---|
| 2025.11.24 | ₩184,691 | ₩189,894 | ₩183,356 | ₩187,519 | +1.53% | 61.2만 |
|---|
| 2025.11.21 | ₩179,581 | ₩185,398 | ₩176,565 | ₩184,304 | +2.63% | 103.1만 |
|---|
| 2025.11.20 | ₩187,372 | ₩189,200 | ₩176,325 | ₩177,379 | -5.33% | 55.3만 |
|---|
| 2025.11.19 | ₩180,701 | ₩184,997 | ₩180,381 | ₩183,743 | +1.68% | 52.1만 |
|---|
| 2025.11.18 | ₩176,926 | ₩180,768 | ₩174,791 | ₩180,274 | +1.89% | 50만 |
|---|
| 2025.11.17 | ₩182,796 | ₩185,851 | ₩177,753 | ₩178,727 | -2.23% | 48.5만 |
|---|
| 2025.11.14 | ₩179,300 | ₩186,278 | ₩176,819 | ₩183,476 | +2.33% | 48.2만 |
|---|
| 2025.11.13 | ₩184,557 | ₩185,811 | ₩182,182 | ₩183,543 | -0.55% | 69.6만 |
|---|
| 2025.11.12 | ₩185,451 | ₩188,119 | ₩182,943 | ₩185,224 | -0.12% | 64.9만 |
|---|
| 2025.11.11 | ₩178,900 | ₩185,624 | ₩178,727 | ₩184,877 | +3.34% | 59만 |
|---|
| 2025.11.10 | ₩179,140 | ₩181,742 | ₩176,272 | ₩179,874 | +0.41% | 78.5만 |
|---|
| 2025.11.07 | ₩171,002 | ₩176,178 | ₩168,881 | ₩176,085 | +2.97% | 59.9만 |
|---|
| 2025.11.06 | ₩176,112 | ₩188,093 | ₩166,773 | ₩172,456 | -2.08% | 81.9만 |
|---|
| 2025.11.05 | ₩165,932 | ₩170,975 | ₩163,250 | ₩169,254 | +2.00% | 56.2만 |
|---|
| 2025.11.04 | ₩163,637 | ₩165,945 | ₩162,797 | ₩164,251 | +0.38% | 27.6만 |
|---|
| 2025.11.03 | ₩168,320 | ₩168,987 | ₩165,892 | ₩167,600 | -0.43% | 24.7만 |
|---|
| 2025.10.31 | ₩167,013 | ₩170,321 | ₩166,746 | ₩168,320 | +0.78% | 58.9만 |
|---|
| 2025.10.30 | ₩165,305 | ₩168,040 | ₩165,051 | ₩167,039 | +1.05% | 39만 |
|---|
| 2025.10.29 | ₩162,503 | ₩168,067 | ₩162,503 | ₩166,559 | +2.50% | 41.6만 |
|---|
| 2025.10.28 | ₩161,036 | ₩163,504 | ₩160,462 | ₩162,503 | +0.91% | 30.8만 |
|---|
| 2025.10.27 | ₩163,997 | ₩163,997 | ₩160,168 | ₩161,276 | -1.66% | 31.9만 |
|---|
| 2025.10.24 | ₩163,477 | ₩163,837 | ₩161,943 | ₩162,050 | -0.87% | 19.5만 |
|---|
| 2025.10.23 | ₩159,741 | ₩162,143 | ₩159,021 | ₩161,623 | +1.18% | 21.9만 |
|---|
| 2025.10.22 | ₩163,704 | ₩164,104 | ₩155,926 | ₩158,887 | -2.94% | 40.5만 |
|---|
| 2025.10.21 | ₩164,291 | ₩165,772 | ₩162,143 | ₩163,570 | -0.44% | 29.4만 |
|---|
| 2025.10.20 | ₩163,490 | ₩166,065 | ₩162,770 | ₩165,011 | +0.93% | 24.1만 |
|---|
| 2025.10.17 | ₩163,784 | ₩165,305 | ₩159,915 | ₩161,543 | -1.37% | 42.6만 |
|---|
| 2025.10.16 | ₩164,411 | ₩166,559 | ₩162,490 | ₩165,398 | +0.60% | 54.6만 |
|---|
| 2025.10.15 | ₩162,877 | ₩165,171 | ₩159,141 | ₩162,156 | -0.44% | 55.7만 |
|---|
| 2025.10.14 | ₩151,576 | ₩160,889 | ₩151,576 | ₩159,368 | +5.14% | 65.7만 |
|---|
| 2025.10.13 | ₩148,374 | ₩155,685 | ₩147,961 | ₩154,178 | +3.91% | 67.4만 |
|---|
| 2025.10.10 | ₩151,923 | ₩152,323 | ₩145,266 | ₩145,879 | -3.98% | 33.9만 |
|---|