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 | ₩242,466 | ₩244,652 | ₩237,824 | ₩241,231 | -0.51% | 65.6만 |
| 2026.10.08 | ₩241,634 | ₩245,498 | ₩238,307 | ₩240,560 | -0.44% | 73.3만 |
| 2026.10.07 | ₩251,696 | ₩252,219 | ₩239,782 | ₩244,827 | -2.73% | 49.7만 |
| 2026.10.06 | ₩262,106 | ₩263,690 | ₩257,532 | ₩258,243 | -1.47% | 45.5만 |
| 2026.10.05 | ₩262,428 | ₩265,514 | ₩257,062 | ₩258,954 | -1.32% | 76.5만 |
| 2026.10.02 | ₩258,806 | ₩267,164 | ₩258,430 | ₩263,354 | +1.76% | 59.4만 |
| 2026.10.01 | ₩244,854 | ₩254,500 | ₩243,056 | ₩254,352 | +3.88% | 86.5만 |
| 2026.09.30 | ₩245,632 | ₩248,489 | ₩242,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩246,222 |
| +0.24% |
| 67.4만 |
| 2026.09.29 | ₩242,358 | ₩245,122 | ₩239,903 | ₩244,304 | +0.80% | 39.8만 |
|---|
| 2026.09.28 | ₩237,636 | ₩239,809 | ₩233,718 | ₩238,776 | +0.48% | 43.2만 |
|---|
| 2026.09.25 | ₩237,394 | ₩242,559 | ₩237,247 | ₩239,997 | +1.10% | 36.3만 |
|---|
| 2026.09.24 | ₩237,475 | ₩240,400 | ₩234,899 | ₩237,636 | +0.07% | 46.6만 |
|---|
| 2026.09.23 | ₩239,313 | ₩241,392 | ₩235,570 | ₩240,802 | +0.62% | 41.7만 |
|---|
| 2026.09.22 | ₩239,581 | ₩242,063 | ₩238,602 | ₩241,164 | +0.66% | 34.2만 |
|---|
| 2026.09.21 | ₩243,646 | ₩243,646 | ₩237,743 | ₩239,581 | -1.67% | 67.8만 |
|---|
| 2026.09.18 | ₩237,099 | ₩238,991 | ₩232,189 | ₩238,964 | +0.79% | 166.3만 |
|---|
| 2026.09.17 | ₩237,247 | ₩238,025 | ₩233,007 | ₩235,691 | -0.66% | 45.8만 |
|---|
| 2026.09.16 | ₩231,465 | ₩233,142 | ₩228,030 | ₩230,579 | -0.38% | 37.5만 |
|---|
| 2026.09.15 | ₩230,458 | ₩230,458 | ₩226,460 | ₩228,956 | -0.65% | 64.2만 |
|---|
| 2026.09.14 | ₩232,229 | ₩232,256 | ₩226,353 | ₩227,198 | -2.17% | 46.8만 |
|---|
| 2026.09.11 | ₩243,928 | ₩244,330 | ₩239,595 | ₩240,748 | -1.30% | 69.9만 |
|---|
| 2026.09.10 | ₩237,502 | ₩241,755 | ₩235,704 | ₩240,171 | +1.12% | 33.5만 |
|---|
| 2026.09.09 | ₩241,567 | ₩243,767 | ₩239,340 | ₩240,279 | -0.53% | 49.6만 |
|---|
| 2026.09.08 | ₩244,330 | ₩246,839 | ₩241,916 | ₩242,184 | -0.88% | 40.3만 |
|---|
| 2026.09.04 | ₩242,828 | ₩246,879 | ₩241,433 | ₩244,049 | +0.50% | 37.5만 |
|---|
| 2026.09.03 | ₩245,551 | ₩246,168 | ₩237,622 | ₩241,473 | -1.66% | 43.2만 |
|---|
| 2026.09.02 | ₩246,946 | ₩246,946 | ₩238,535 | ₩241,594 | -2.17% | 90만 |
|---|
| 2026.09.01 | ₩245,028 | ₩246,517 | ₩239,715 | ₩242,949 | -0.85% | 73.4만 |
|---|
| 2026.08.31 | ₩251,347 | ₩251,347 | ₩242,922 | ₩246,665 | -1.86% | 87.4만 |
|---|
| 2026.08.28 | ₩256,539 | ₩257,075 | ₩248,342 | ₩248,811 | -3.01% | 38.5만 |
|---|
| 2026.08.27 | ₩261,878 | ₩261,878 | ₩254,285 | ₩256,217 | -2.16% | 36.3만 |
|---|
| 2026.08.26 | ₩261,811 | ₩263,126 | ₩256,660 | ₩258,860 | -1.13% | 37.9만 |
|---|
| 2026.08.25 | ₩258,001 | ₩262,952 | ₩252,635 | ₩260,658 | +1.03% | 50.3만 |
|---|
| 2026.08.24 | ₩251,682 | ₩255,144 | ₩248,355 | ₩251,535 | -0.06% | 43.5만 |
|---|
| 2026.08.21 | ₩257,116 | ₩257,599 | ₩252,729 | ₩254,580 | -0.99% | 46.9만 |
|---|
| 2026.08.20 | ₩257,317 | ₩259,759 | ₩251,803 | ₩254,862 | -0.95% | 40.9만 |
|---|
| 2026.08.19 | ₩271,766 | ₩272,007 | ₩258,967 | ₩260,201 | -4.26% | 55.2만 |
|---|
| 2026.08.18 | ₩265,809 | ₩270,652 | ₩261,919 | ₩269,069 | +1.23% | 58.1만 |
|---|
| 2026.08.17 | ₩275,066 | ₩277,119 | ₩270,049 | ₩271,457 | -1.31% | 58.2만 |
|---|
| 2026.08.14 | ₩262,952 | ₩280,044 | ₩260,845 | ₩272,879 | +3.78% | 66.3만 |
|---|
| 2026.08.13 | ₩283,075 | ₩291,125 | ₩258,068 | ₩264,803 | -6.45% | 148만 |
|---|
| 2026.08.12 | ₩257,921 | ₩259,557 | ₩249,710 | ₩250,502 | -2.88% | 69.6만 |
|---|
| 2026.08.11 | ₩252,984 | ₩258,149 | ₩249,321 | ₩249,817 | -1.25% | 51.3만 |
|---|
| 2026.08.10 | ₩258,927 | ₩258,927 | ₩249,321 | ₩249,938 | -3.47% | 34.5만 |
|---|
| 2026.08.07 | ₩254,124 | ₩259,853 | ₩249,992 | ₩257,210 | +1.21% | 47만 |
|---|
| 2026.08.06 | ₩254,392 | ₩259,920 | ₩251,226 | ₩251,481 | -1.14% | 33.8만 |
|---|
| 2026.08.05 | ₩256,271 | ₩264,333 | ₩254,580 | ₩254,728 | -0.60% | 42.6만 |
|---|
| 2026.08.04 | ₩261,127 | ₩262,039 | ₩256,619 | ₩259,866 | -0.48% | 42.3만 |
|---|
| 2026.08.03 | ₩245,752 | ₩256,244 | ₩243,807 | ₩253,346 | +3.09% | 28.2만 |
|---|
| 2026.07.31 | ₩256,847 | ₩260,604 | ₩246,893 | ₩249,603 | -2.82% | 33.2만 |
|---|
| 2026.07.30 | ₩248,623 | ₩253,721 | ₩247,765 | ₩247,859 | -0.31% | 58.1만 |
|---|
| 2026.07.29 | ₩245,162 | ₩247,255 | ₩235,637 | ₩236,710 | -3.45% | 65.6만 |
|---|
| 2026.07.28 | ₩248,476 | ₩249,563 | ₩238,132 | ₩246,276 | -0.89% | 48만 |
|---|
| 2026.07.27 | ₩256,888 | ₩257,330 | ₩247,336 | ₩255,224 | -0.65% | 34.1만 |
|---|
| 2026.07.24 | ₩266,252 | ₩266,789 | ₩253,896 | ₩255,908 | -3.88% | 42.4만 |
|---|
| 2026.07.23 | ₩266,319 | ₩273,912 | ₩266,319 | ₩268,385 | +0.78% | 37.9만 |
|---|
| 2026.07.22 | ₩264,172 | ₩275,093 | ₩263,797 | ₩270,075 | +2.23% | 42만 |
|---|
| 2026.07.21 | ₩264,897 | ₩271,511 | ₩262,321 | ₩270,075 | +1.95% | 44.8만 |
|---|
| 2026.07.20 | ₩267,607 | ₩269,606 | ₩257,773 | ₩257,961 | -3.60% | 37.3만 |
|---|
| 2026.07.17 | ₩252,930 | ₩264,347 | ₩250,877 | ₩263,690 | +4.25% | 44.2만 |
|---|
| 2026.07.16 | ₩264,065 | ₩265,997 | ₩258,082 | ₩262,013 | -0.78% | 43.7만 |
|---|
| 2026.07.15 | ₩272,074 | ₩273,470 | ₩266,252 | ₩271,363 | -0.26% | 31.3만 |
|---|
| 2026.07.14 | ₩278,460 | ₩280,245 | ₩268,425 | ₩269,968 | -3.05% | 39.3만 |
|---|
| 2026.07.13 | ₩271,685 | ₩275,120 | ₩268,841 | ₩269,780 | -0.70% | 32.2만 |
|---|
| 2026.07.10 | ₩275,348 | ₩278,782 | ₩272,222 | ₩275,938 | +0.21% | 28.6만 |
|---|
| 2026.07.09 | ₩277,079 | ₩281,170 | ₩275,281 | ₩276,757 | -0.12% | 36.6만 |
|---|
| 2026.07.08 | ₩260,550 | ₩269,136 | ₩260,510 | ₩267,889 | +2.82% | 44.8만 |
|---|
| 2026.07.07 | ₩278,299 | ₩279,842 | ₩261,597 | ₩262,925 | -5.52% | 76.3만 |
|---|
| 2026.07.06 | ₩278,474 | ₩290,951 | ₩277,830 | ₩286,175 | +2.77% | 48.9만 |
|---|
| 2026.07.02 | ₩293,473 | ₩295,257 | ₩275,039 | ₩277,280 | -5.52% | 75.5만 |
|---|
| 2026.07.01 | ₩305,842 | ₩308,351 | ₩294,452 | ₩295,767 | -3.29% | 53.9만 |
|---|
| 2026.06.30 | ₩305,641 | ₩314,388 | ₩305,587 | ₩313,691 | +2.63% | 54.1만 |
|---|
| 2026.06.29 | ₩299,175 | ₩301,522 | ₩291,702 | ₩300,691 | +0.51% | 48.8만 |
|---|
| 2026.06.26 | ₩297,806 | ₩303,414 | ₩289,368 | ₩297,699 | -0.04% | 255.8만 |
|---|
| 2026.06.25 | ₩301,294 | ₩309,491 | ₩295,982 | ₩303,655 | +0.78% | 56만 |
|---|
| 2026.06.24 | ₩297,752 | ₩301,858 | ₩291,259 | ₩293,728 | -1.35% | 87.4만 |
|---|
| 2026.06.23 | ₩301,496 | ₩306,433 | ₩292,681 | ₩299,751 | -0.58% | 45.5만 |
|---|
| 2026.06.22 | ₩308,566 | ₩312,711 | ₩306,245 | ₩312,510 | +1.28% | 51.4만 |
|---|
| 2026.06.18 | ₩310,672 | ₩315,274 | ₩305,037 | ₩305,815 | -1.56% | 87.6만 |
|---|
| 2026.06.17 | ₩307,479 | ₩314,536 | ₩305,265 | ₩305,453 | -0.66% | 37.9만 |
|---|
| 2026.06.16 | ₩312,899 | ₩318,654 | ₩303,280 | ₩304,138 | -2.80% | 35.7만 |
|---|
| 2026.06.15 | ₩309,169 | ₩310,766 | ₩300,288 | ₩310,471 | +0.42% | 64.7만 |
|---|
| 2026.06.12 | ₩304,997 | ₩309,907 | ₩300,248 | ₩300,865 | -1.35% | 62.8만 |
|---|
| 2026.06.11 | ₩302,783 | ₩310,431 | ₩287,288 | ₩299,067 | -1.23% | 75.6만 |
|---|
| 2026.06.10 | ₩302,837 | ₩310,887 | ₩293,137 | ₩296,169 | -2.20% | 56.5만 |
|---|
| 2026.06.09 | ₩310,055 | ₩313,275 | ₩291,206 | ₩303,937 | -1.97% | 62만 |
|---|
| 2026.06.08 | ₩310,377 | ₩312,886 | ₩303,602 | ₩306,446 | -1.27% | 33.2만 |
|---|
| 2026.06.05 | ₩312,604 | ₩313,798 | ₩299,778 | ₩304,648 | -2.54% | 35.2만 |
|---|
| 2026.06.04 | ₩316,360 | ₩323,887 | ₩312,483 | ₩319,768 | +1.08% | 42.2만 |
|---|
| 2026.06.03 | ₩318,654 | ₩323,041 | ₩316,629 | ₩322,169 | +1.10% | 47.1만 |
|---|
| 2026.06.02 | ₩310,109 | ₩319,258 | ₩308,767 | ₩318,641 | +2.75% | 35.4만 |
|---|
| 2026.06.01 | ₩299,886 | ₩306,741 | ₩297,981 | ₩305,735 | +1.95% | 39.8만 |
|---|
| 2026.05.29 | ₩310,551 | ₩311,692 | ₩302,529 | ₩305,842 | -1.52% | 49.6만 |
|---|
| 2026.05.28 | ₩313,556 | ₩313,758 | ₩300,784 | ₩306,325 | -2.31% | 60.9만 |
|---|
| 2026.05.27 | ₩324,249 | ₩325,631 | ₩313,771 | ₩316,226 | -2.47% | 47.7만 |
|---|
| 2026.05.26 | ₩317,098 | ₩327,080 | ₩311,920 | ₩326,463 | +2.95% | 68.1만 |
|---|
| 2026.05.22 | ₩323,323 | ₩323,323 | ₩310,873 | ₩311,571 | -3.63% | 62.4만 |
|---|
| 2026.05.21 | ₩312,309 | ₩327,750 | ₩303,803 | ₩320,519 | +2.63% | 100.7만 |
|---|
| 2026.05.20 | ₩294,479 | ₩300,261 | ₩283,478 | ₩287,852 | -2.25% | 71.3만 |
|---|
| 2026.05.19 | ₩293,889 | ₩296,907 | ₩286,201 | ₩291,675 | -0.75% | 42.5만 |
|---|
| 2026.05.18 | ₩315,502 | ₩317,313 | ₩297,739 | ₩301,066 | -4.58% | 36.6만 |
|---|
| 2026.05.15 | ₩311,517 | ₩318,171 | ₩308,552 | ₩317,930 | +2.06% | 64.2만 |
|---|
| 2026.05.14 | ₩314,402 | ₩321,566 | ₩312,859 | ₩321,485 | +2.25% | 28.9만 |
|---|
| 2026.05.13 | ₩316,226 | ₩317,742 | ₩310,055 | ₩312,564 | -1.16% | 41.2만 |
|---|
| 2026.05.12 | ₩313,315 | ₩318,896 | ₩302,542 | ₩312,107 | -0.39% | 36.9만 |
|---|
| 2026.05.11 | ₩309,652 | ₩319,795 | ₩308,633 | ₩317,715 | +2.60% | 50.6만 |
|---|
| 2026.05.08 | ₩304,273 | ₩310,243 | ₩303,521 | ₩308,324 | +1.33% | 37.5만 |
|---|
| 2026.05.07 | ₩302,448 | ₩304,246 | ₩295,982 | ₩299,107 | -1.10% | 48.4만 |
|---|
| 2026.05.06 | ₩301,080 | ₩303,159 | ₩294,331 | ₩300,650 | -0.14% | 27.3만 |
|---|
| 2026.05.05 | ₩287,141 | ₩296,599 | ₩285,692 | ₩295,754 | +3.00% | 22.2만 |
|---|
| 2026.05.04 | ₩285,168 | ₩287,771 | ₩279,748 | ₩283,304 | -0.65% | 31.2만 |
|---|
| 2026.05.01 | ₩285,759 | ₩288,415 | ₩283,129 | ₩284,940 | -0.29% | 21.2만 |
|---|
| 2026.04.30 | ₩281,452 | ₩287,865 | ₩278,635 | ₩286,107 | +1.65% | 42.5만 |
|---|
| 2026.04.29 | ₩276,555 | ₩279,722 | ₩273,725 | ₩275,643 | -0.33% | 34.6만 |
|---|
| 2026.04.28 | ₩278,447 | ₩279,681 | ₩272,142 | ₩276,314 | -0.77% | 25.7만 |
|---|
| 2026.04.27 | ₩282,244 | ₩284,135 | ₩277,266 | ₩282,458 | +0.08% | 19.1만 |
|---|
| 2026.04.24 | ₩279,493 | ₩282,982 | ₩276,569 | ₩280,795 | +0.47% | 29.7만 |
|---|
| 2026.04.23 | ₩273,403 | ₩281,855 | ₩273,403 | ₩278,782 | +1.97% | 32만 |
|---|
| 2026.04.22 | ₩269,982 | ₩272,168 | ₩267,661 | ₩271,135 | +0.43% | 26.8만 |
|---|
| 2026.04.21 | ₩268,144 | ₩271,994 | ₩265,085 | ₩266,561 | -0.59% | 24만 |
|---|
| 2026.04.20 | ₩266,158 | ₩268,398 | ₩265,635 | ₩268,197 | +0.77% | 19.8만 |
|---|
| 2026.04.17 | ₩264,655 | ₩271,994 | ₩260,644 | ₩266,976 | +0.88% | 35.2만 |
|---|
| 2026.04.16 | ₩259,343 | ₩260,416 | ₩255,600 | ₩260,107 | +0.29% | 17.9만 |
|---|
| 2026.04.15 | ₩265,085 | ₩266,145 | ₩258,632 | ₩260,268 | -1.82% | 23.9만 |
|---|
| 2026.04.14 | ₩263,529 | ₩269,713 | ₩261,610 | ₩266,896 | +1.28% | 33.5만 |
|---|
| 2026.04.13 | ₩255,519 | ₩261,503 | ₩253,628 | ₩261,087 | +2.18% | 17.5만 |
|---|
| 2026.04.10 | ₩256,136 | ₩256,807 | ₩252,957 | ₩256,257 | +0.05% | 28.5만 |
|---|
| 2026.04.09 | ₩251,655 | ₩254,902 | ₩249,750 | ₩254,298 | +1.05% | 33.1만 |
|---|
| 2026.04.08 | ₩250,448 | ₩254,822 | ₩248,275 | ₩251,951 | +0.60% | 47만 |
|---|
| 2026.04.07 | ₩236,858 | ₩240,319 | ₩235,462 | ₩238,736 | +0.79% | 38.4만 |
|---|
| 2026.04.06 | ₩236,750 | ₩238,884 | ₩233,262 | ₩236,992 | +0.10% | 19.4만 |
|---|
| 2026.04.02 | ₩231,505 | ₩240,936 | ₩229,439 | ₩237,931 | +2.78% | 28.5만 |
|---|
| 2026.04.01 | ₩237,300 | ₩241,070 | ₩236,549 | ₩238,615 | +0.55% | 31.6만 |
|---|
| 2026.03.31 | ₩226,595 | ₩234,242 | ₩226,501 | ₩233,061 | +2.85% | 31.7만 |
|---|
| 2026.03.30 | ₩232,524 | ₩233,477 | ₩222,798 | ₩223,898 | -3.71% | 31.4만 |
|---|
| 2026.03.27 | ₩227,587 | ₩231,129 | ₩224,837 | ₩229,908 | +1.02% | 32.5만 |
|---|
| 2026.03.26 | ₩234,698 | ₩237,233 | ₩227,010 | ₩227,225 | -3.18% | 24.6만 |
|---|
| 2026.03.25 | ₩241,258 | ₩242,613 | ₩237,461 | ₩238,025 | -1.34% | 28.3만 |
|---|
| 2026.03.24 | ₩227,171 | ₩237,824 | ₩225,360 | ₩237,649 | +4.61% | 31.8만 |
|---|
| 2026.03.23 | ₩226,917 | ₩234,268 | ₩225,991 | ₩229,761 | +1.25% | 35.6만 |
|---|
| 2026.03.20 | ₩226,058 | ₩227,534 | ₩219,055 | ₩221,818 | -1.88% | 98.7만 |
|---|
| 2026.03.19 | ₩219,350 | ₩228,969 | ₩217,941 | ₩226,165 | +3.11% | 41.7만 |
|---|
| 2026.03.18 | ₩220,088 | ₩223,482 | ₩218,854 | ₩220,074 | -0.01% | 31.1만 |
|---|
| 2026.03.17 | ₩219,283 | ₩221,242 | ₩217,592 | ₩220,665 | +0.63% | 37.3만 |
|---|
| 2026.03.16 | ₩219,377 | ₩221,416 | ₩216,305 | ₩217,270 | -0.96% | 28.2만 |
|---|
| 2026.03.13 | ₩215,312 | ₩219,229 | ₩212,709 | ₩215,996 | +0.32% | 47.5만 |
|---|
| 2026.03.12 | ₩213,970 | ₩216,117 | ₩207,410 | ₩214,319 | +0.16% | 28.4만 |
|---|
| 2026.03.11 | ₩215,620 | ₩218,947 | ₩213,004 | ₩217,646 | +0.94% | 22.7만 |
|---|
| 2026.03.10 | ₩218,102 | ₩221,805 | ₩216,224 | ₩217,190 | -0.42% | 31만 |
|---|
| 2026.03.09 | ₩204,042 | ₩217,767 | ₩202,245 | ₩216,801 | +6.25% | 56만 |
|---|
| 2026.03.06 | ₩209,717 | ₩212,870 | ₩206,940 | ₩208,134 | -0.75% | 48.2만 |
|---|
| 2026.03.05 | ₩221,832 | ₩223,402 | ₩214,614 | ₩216,922 | -2.21% | 34.5만 |
|---|
| 2026.03.04 | ₩224,046 | ₩225,414 | ₩220,826 | ₩224,260 | +0.10% | 37.2만 |
|---|
| 2026.03.03 | ₩211,153 | ₩221,403 | ₩209,140 | ₩219,712 | +4.05% | 52.2만 |
|---|
| 2026.03.02 | ₩218,679 | ₩222,691 | ₩215,996 | ₩222,664 | +1.82% | 51.2만 |
|---|
| 2026.02.27 | ₩225,977 | ₩227,091 | ₩220,799 | ₩222,905 | -1.36% | 53.9만 |
|---|
| 2026.02.26 | ₩228,070 | ₩230,753 | ₩221,362 | ₩229,586 | +0.66% | 33만 |
|---|
| 2026.02.25 | ₩233,209 | ₩233,209 | ₩225,951 | ₩227,950 | -2.26% | 34.7만 |
|---|
| 2026.02.24 | ₩225,226 | ₩233,289 | ₩224,247 | ₩231,585 | +2.82% | 59.6만 |
|---|
| 2026.02.23 | ₩231,491 | ₩233,195 | ₩221,872 | ₩224,609 | -2.97% | 58.2만 |
|---|
| 2026.02.20 | ₩235,597 | ₩237,730 | ₩226,326 | ₩232,377 | -1.37% | 61.8만 |
|---|
| 2026.02.19 | ₩234,161 | ₩237,757 | ₩231,236 | ₩237,260 | +1.32% | 50.2만 |
|---|
| 2026.02.18 | ₩239,366 | ₩242,801 | ₩233,128 | ₩236,053 | -1.38% | 47.8만 |
|---|
| 2026.02.17 | ₩238,857 | ₩242,157 | ₩237,019 | ₩238,884 | +0.01% | 52.4만 |
|---|
| 2026.02.13 | ₩242,814 | ₩242,814 | ₩235,932 | ₩240,413 | -0.99% | 64.7만 |
|---|
| 2026.02.12 | ₩239,380 | ₩247,027 | ₩236,791 | ₩243,042 | +1.53% | 64.9만 |
|---|
| 2026.02.11 | ₩239,273 | ₩244,089 | ₩234,107 | ₩237,300 | -0.82% | 39.2만 |
|---|
| 2026.02.10 | ₩234,859 | ₩237,260 | ₩232,041 | ₩233,034 | -0.78% | 47.5만 |
|---|
| 2026.02.09 | ₩229,358 | ₩238,682 | ₩229,358 | ₩236,522 | +3.12% | 55.9만 |
|---|
| 2026.02.06 | ₩219,390 | ₩233,262 | ₩219,122 | ₩231,049 | +5.31% | 101.8만 |
|---|
| 2026.02.05 | ₩225,159 | ₩235,852 | ₩210,938 | ₩213,742 | -5.07% | 178.2만 |
|---|
| 2026.02.04 | ₩256,110 | ₩261,301 | ₩244,424 | ₩248,234 | -3.07% | 94.6만 |
|---|
| 2026.02.03 | ₩254,365 | ₩257,787 | ₩251,736 | ₩254,808 | +0.17% | 44.6만 |
|---|
| 2026.02.02 | ₩241,298 | ₩250,368 | ₩241,030 | ₩249,885 | +3.56% | 41.8만 |
|---|
| 2026.01.30 | ₩244,317 | ₩250,220 | ₩239,595 | ₩241,741 | -1.05% | 49.9만 |
|---|
| 2026.01.29 | ₩245,471 | ₩249,348 | ₩240,735 | ₩247,993 | +1.03% | 63.6만 |
|---|
| 2026.01.28 | ₩241,594 | ₩243,177 | ₩237,730 | ₩242,855 | +0.52% | 71.1만 |
|---|
| 2026.01.27 | ₩235,462 | ₩241,365 | ₩233,450 | ₩241,339 | +2.50% | 52.6만 |
|---|
| 2026.01.26 | ₩233,356 | ₩237,247 | ₩231,612 | ₩234,738 | +0.59% | 40만 |
|---|
| 2026.01.23 | ₩235,999 | ₩236,214 | ₩231,290 | ₩232,645 | -1.42% | 34.8만 |
|---|
| 2026.01.22 | ₩235,852 | ₩238,092 | ₩232,243 | ₩236,267 | +0.18% | 57.4만 |
|---|
| 2026.01.21 | ₩228,070 | ₩235,275 | ₩227,936 | ₩233,168 | +2.24% | 57.6만 |
|---|
| 2026.01.20 | ₩223,012 | ₩232,095 | ₩222,570 | ₩225,991 | +1.34% | 53.7만 |
|---|
| 2026.01.16 | ₩225,213 | ₩226,957 | ₩222,275 | ₩225,588 | +0.17% | 33.7만 |
|---|
| 2026.01.15 | ₩220,879 | ₩225,347 | ₩220,557 | ₩224,233 | +1.52% | 28만 |
|---|
| 2026.01.14 | ₩220,262 | ₩221,107 | ₩213,943 | ₩218,572 | -0.77% | 35.3만 |
|---|
| 2026.01.13 | ₩217,888 | ₩221,175 | ₩217,888 | ₩220,195 | +1.06% | 24.4만 |
|---|
| 2026.01.12 | ₩211,046 | ₩217,270 | ₩209,717 | ₩216,707 | +2.68% | 30.2만 |
|---|
| 2026.01.09 | ₩211,019 | ₩215,339 | ₩209,838 | ₩212,360 | +0.64% | 30.7만 |
|---|
| 2026.01.08 | ₩205,706 | ₩210,817 | ₩203,828 | ₩210,683 | +2.42% | 29만 |
|---|
| 2026.01.07 | ₩211,327 | ₩211,971 | ₩205,169 | ₩206,068 | -2.49% | 26.7만 |
|---|
| 2026.01.06 | ₩206,390 | ₩212,266 | ₩202,446 | ₩212,132 | +2.78% | 44.1만 |
|---|
| 2026.01.05 | ₩204,203 | ₩209,570 | ₩203,519 | ₩207,839 | +1.78% | 46.9만 |
|---|
| 2026.01.02 | ₩196,878 | ₩202,272 | ₩196,878 | ₩202,218 | +2.71% | 41.4만 |
|---|
| 2025.12.31 | ₩199,226 | ₩200,568 | ₩196,758 | ₩196,878 | -1.18% | 20.2만 |
|---|
| 2025.12.30 | ₩198,421 | ₩199,763 | ₩196,825 | ₩199,011 | +0.30% | 22.2만 |
|---|
| 2025.12.29 | ₩201,010 | ₩201,399 | ₩198,180 | ₩198,716 | -1.14% | 26.2만 |
|---|
| 2025.12.26 | ₩200,460 | ₩203,157 | ₩199,092 | ₩202,567 | +1.05% | 25.3만 |
|---|
| 2025.12.24 | ₩201,775 | ₩201,829 | ₩198,958 | ₩200,930 | -0.42% | 12.6만 |
|---|
| 2025.12.23 | ₩199,562 | ₩201,480 | ₩198,113 | ₩200,997 | +0.72% | 26.8만 |
|---|
| 2025.12.22 | ₩198,837 | ₩201,225 | ₩195,161 | ₩199,588 | +0.38% | 37.3만 |
|---|
| 2025.12.19 | ₩194,517 | ₩197,791 | ₩194,195 | ₩197,080 | +1.32% | 143.3만 |
|---|
| 2025.12.18 | ₩191,083 | ₩195,711 | ₩189,607 | ₩193,806 | +1.43% | 63.5만 |
|---|
| 2025.12.17 | ₩194,289 | ₩195,295 | ₩185,596 | ₩188,037 | -3.22% | 73만 |
|---|
| 2025.12.16 | ₩198,086 | ₩201,024 | ₩192,478 | ₩194,302 | -1.91% | 47.4만 |
|---|
| 2025.12.15 | ₩203,076 | ₩203,076 | ₩196,409 | ₩198,086 | -2.46% | 54.3만 |
|---|
| 2025.12.12 | ₩202,285 | ₩202,915 | ₩194,531 | ₩197,563 | -2.33% | 45.8만 |
|---|
| 2025.12.11 | ₩201,963 | ₩203,372 | ₩200,407 | ₩202,795 | +0.41% | 31.8만 |
|---|
| 2025.12.10 | ₩197,737 | ₩203,935 | ₩197,509 | ₩202,419 | +2.37% | 60.5만 |
|---|
| 2025.12.09 | ₩196,664 | ₩199,146 | ₩195,886 | ₩197,442 | +0.40% | 31.3만 |
|---|
| 2025.12.08 | ₩198,730 | ₩200,353 | ₩196,704 | ₩197,348 | -0.70% | 31만 |
|---|
| 2025.12.05 | ₩195,912 | ₩198,730 | ₩195,912 | ₩198,086 | +1.11% | 33.7만 |
|---|
| 2025.12.04 | ₩194,853 | ₩198,837 | ₩194,249 | ₩196,530 | +0.86% | 48.2만 |
|---|
| 2025.12.03 | ₩195,671 | ₩195,899 | ₩190,519 | ₩195,805 | +0.07% | 40.8만 |
|---|
| 2025.12.02 | ₩193,806 | ₩196,100 | ₩191,847 | ₩194,155 | +0.18% | 47.7만 |
|---|
| 2025.12.01 | ₩190,398 | ₩192,129 | ₩189,728 | ₩191,203 | +0.42% | 33.6만 |
|---|
| 2025.11.28 | ₩192,384 | ₩192,491 | ₩190,627 | ₩191,995 | -0.20% | 13.5만 |
|---|
| 2025.11.26 | ₩189,365 | ₩193,967 | ₩188,990 | ₩191,606 | +1.18% | 42.4만 |
|---|
| 2025.11.25 | ₩188,534 | ₩189,795 | ₩186,253 | ₩189,298 | +0.41% | 49.9만 |
|---|
| 2025.11.24 | ₩185,716 | ₩190,949 | ₩184,375 | ₩188,560 | +1.53% | 61.2만 |
|---|
| 2025.11.21 | ₩180,578 | ₩186,427 | ₩177,546 | ₩185,327 | +2.63% | 103.1만 |
|---|
| 2025.11.20 | ₩188,413 | ₩190,251 | ₩177,305 | ₩178,364 | -5.33% | 55.3만 |
|---|
| 2025.11.19 | ₩181,705 | ₩186,025 | ₩181,383 | ₩184,764 | +1.68% | 52.1만 |
|---|
| 2025.11.18 | ₩177,908 | ₩181,772 | ₩175,762 | ₩181,276 | +1.89% | 50만 |
|---|
| 2025.11.17 | ₩183,811 | ₩186,883 | ₩178,740 | ₩179,719 | -2.23% | 48.5만 |
|---|
| 2025.11.14 | ₩180,296 | ₩187,313 | ₩177,801 | ₩184,495 | +2.33% | 48.2만 |
|---|
| 2025.11.13 | ₩185,582 | ₩186,843 | ₩183,194 | ₩184,563 | -0.55% | 69.6만 |
|---|
| 2025.11.12 | ₩186,481 | ₩189,164 | ₩183,959 | ₩186,253 | -0.12% | 64.9만 |
|---|
| 2025.11.11 | ₩179,894 | ₩186,655 | ₩179,719 | ₩185,904 | +3.34% | 59만 |
|---|
| 2025.11.10 | ₩180,135 | ₩182,751 | ₩177,251 | ₩180,873 | +0.41% | 78.5만 |
|---|
| 2025.11.07 | ₩171,952 | ₩177,157 | ₩169,818 | ₩177,063 | +2.97% | 59.9만 |
|---|
| 2025.11.06 | ₩177,090 | ₩189,137 | ₩167,699 | ₩173,414 | -2.08% | 81.9만 |
|---|
| 2025.11.05 | ₩166,854 | ₩171,925 | ₩164,157 | ₩170,194 | +2.00% | 56.2만 |
|---|
| 2025.11.04 | ₩164,546 | ₩166,867 | ₩163,701 | ₩165,163 | +0.38% | 27.6만 |
|---|
| 2025.11.03 | ₩169,255 | ₩169,926 | ₩166,813 | ₩168,531 | -0.43% | 24.7만 |
|---|
| 2025.10.31 | ₩167,940 | ₩171,267 | ₩167,672 | ₩169,255 | +0.78% | 58.9만 |
|---|
| 2025.10.30 | ₩166,223 | ₩168,973 | ₩165,968 | ₩167,967 | +1.05% | 39만 |
|---|
| 2025.10.29 | ₩163,406 | ₩169,000 | ₩163,406 | ₩167,484 | +2.50% | 41.6만 |
|---|
| 2025.10.28 | ₩161,930 | ₩164,412 | ₩161,353 | ₩163,406 | +0.91% | 30.8만 |
|---|
| 2025.10.27 | ₩164,908 | ₩164,908 | ₩161,058 | ₩162,171 | -1.66% | 31.9만 |
|---|
| 2025.10.24 | ₩164,385 | ₩164,747 | ₩162,842 | ₩162,950 | -0.87% | 19.5만 |
|---|
| 2025.10.23 | ₩160,629 | ₩163,043 | ₩159,904 | ₩162,520 | +1.18% | 21.9만 |
|---|
| 2025.10.22 | ₩164,613 | ₩165,016 | ₩156,792 | ₩159,770 | -2.94% | 40.5만 |
|---|
| 2025.10.21 | ₩165,203 | ₩166,693 | ₩163,043 | ₩164,479 | -0.44% | 29.4만 |
|---|
| 2025.10.20 | ₩164,398 | ₩166,988 | ₩163,674 | ₩165,928 | +0.93% | 24.1만 |
|---|
| 2025.10.17 | ₩164,694 | ₩166,223 | ₩160,803 | ₩162,440 | -1.37% | 42.6만 |
|---|
| 2025.10.16 | ₩165,324 | ₩167,484 | ₩163,392 | ₩166,317 | +0.60% | 54.6만 |
|---|
| 2025.10.15 | ₩163,781 | ₩166,089 | ₩160,025 | ₩163,057 | -0.44% | 55.7만 |
|---|
| 2025.10.14 | ₩152,418 | ₩161,782 | ₩152,418 | ₩160,253 | +5.14% | 65.7만 |
|---|
| 2025.10.13 | ₩149,198 | ₩156,550 | ₩148,782 | ₩155,034 | +3.91% | 67.4만 |
|---|
| 2025.10.10 | ₩152,767 | ₩153,169 | ₩146,072 | ₩146,689 | -3.98% | 33.9만 |
|---|