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 | ₩242,384 | ₩244,570 | ₩237,744 | ₩241,150 | -0.51% | 65.6만 |
| 2026.10.08 | ₩241,553 | ₩245,415 | ₩238,227 | ₩240,480 | -0.44% | 73.3만 |
| 2026.10.07 | ₩251,611 | ₩252,134 | ₩239,702 | ₩244,745 | -2.73% | 49.7만 |
| 2026.10.06 | ₩262,019 | ₩263,601 | ₩257,445 | ₩258,156 | -1.47% | 45.5만 |
| 2026.10.05 | ₩262,340 | ₩265,425 | ₩256,976 | ₩258,867 | -1.32% | 76.5만 |
| 2026.10.02 | ₩258,719 | ₩267,075 | ₩258,344 | ₩263,266 | +1.76% | 59.4만 |
| 2026.10.01 | ₩244,771 | ₩254,414 | ₩242,974 | ₩254,267 | +3.88% | 86.5만 |
| 2026.09.30 | ₩245,549 | ₩248,406 | ₩242,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩246,139 |
| +0.24% |
| 67.4만 |
| 2026.09.29 | ₩242,277 | ₩245,040 | ₩239,823 | ₩244,222 | +0.80% | 39.8만 |
|---|
| 2026.09.28 | ₩237,556 | ₩239,729 | ₩233,640 | ₩238,696 | +0.48% | 43.2만 |
|---|
| 2026.09.25 | ₩237,315 | ₩242,478 | ₩237,167 | ₩239,917 | +1.10% | 36.3만 |
|---|
| 2026.09.24 | ₩237,395 | ₩240,319 | ₩234,820 | ₩237,556 | +0.07% | 46.6만 |
|---|
| 2026.09.23 | ₩239,233 | ₩241,311 | ₩235,491 | ₩240,721 | +0.62% | 41.7만 |
|---|
| 2026.09.22 | ₩239,501 | ₩241,982 | ₩238,522 | ₩241,083 | +0.66% | 34.2만 |
|---|
| 2026.09.21 | ₩243,564 | ₩243,564 | ₩237,663 | ₩239,501 | -1.67% | 67.8만 |
|---|
| 2026.09.18 | ₩237,020 | ₩238,911 | ₩232,111 | ₩238,884 | +0.79% | 166.3만 |
|---|
| 2026.09.17 | ₩237,167 | ₩237,945 | ₩232,929 | ₩235,611 | -0.66% | 45.8만 |
|---|
| 2026.09.16 | ₩231,387 | ₩233,063 | ₩227,954 | ₩230,502 | -0.38% | 37.5만 |
|---|
| 2026.09.15 | ₩230,381 | ₩230,381 | ₩226,384 | ₩228,879 | -0.65% | 64.2만 |
|---|
| 2026.09.14 | ₩232,151 | ₩232,178 | ₩226,277 | ₩227,122 | -2.17% | 46.8만 |
|---|
| 2026.09.11 | ₩243,846 | ₩244,248 | ₩239,514 | ₩240,668 | -1.30% | 69.9만 |
|---|
| 2026.09.10 | ₩237,422 | ₩241,673 | ₩235,625 | ₩240,091 | +1.12% | 33.5만 |
|---|
| 2026.09.09 | ₩241,486 | ₩243,685 | ₩239,259 | ₩240,198 | -0.53% | 49.6만 |
|---|
| 2026.09.08 | ₩244,248 | ₩246,756 | ₩241,834 | ₩242,103 | -0.88% | 40.3만 |
|---|
| 2026.09.04 | ₩242,746 | ₩246,797 | ₩241,352 | ₩243,967 | +0.50% | 37.5만 |
|---|
| 2026.09.03 | ₩245,469 | ₩246,086 | ₩237,543 | ₩241,392 | -1.66% | 43.2만 |
|---|
| 2026.09.02 | ₩246,864 | ₩246,864 | ₩238,455 | ₩241,512 | -2.17% | 90만 |
|---|
| 2026.09.01 | ₩244,946 | ₩246,434 | ₩239,635 | ₩242,867 | -0.85% | 73.4만 |
|---|
| 2026.08.31 | ₩251,263 | ₩251,263 | ₩242,840 | ₩246,582 | -1.86% | 87.4만 |
|---|
| 2026.08.28 | ₩256,453 | ₩256,989 | ₩248,258 | ₩248,728 | -3.01% | 38.5만 |
|---|
| 2026.08.27 | ₩261,791 | ₩261,791 | ₩254,200 | ₩256,131 | -2.16% | 36.3만 |
|---|
| 2026.08.26 | ₩261,723 | ₩263,038 | ₩256,573 | ₩258,773 | -1.13% | 37.9만 |
|---|
| 2026.08.25 | ₩257,915 | ₩262,863 | ₩252,550 | ₩260,570 | +1.03% | 50.3만 |
|---|
| 2026.08.24 | ₩251,598 | ₩255,058 | ₩248,272 | ₩251,450 | -0.06% | 43.5만 |
|---|
| 2026.08.21 | ₩257,029 | ₩257,512 | ₩252,644 | ₩254,495 | -0.99% | 46.9만 |
|---|
| 2026.08.20 | ₩257,231 | ₩259,672 | ₩251,719 | ₩254,776 | -0.95% | 40.9만 |
|---|
| 2026.08.19 | ₩271,675 | ₩271,916 | ₩258,880 | ₩260,114 | -4.26% | 55.2만 |
|---|
| 2026.08.18 | ₩265,720 | ₩270,562 | ₩261,831 | ₩268,979 | +1.23% | 58.1만 |
|---|
| 2026.08.17 | ₩274,974 | ₩277,026 | ₩269,958 | ₩271,366 | -1.31% | 58.2만 |
|---|
| 2026.08.14 | ₩262,863 | ₩279,950 | ₩260,758 | ₩272,788 | +3.78% | 66.3만 |
|---|
| 2026.08.13 | ₩282,981 | ₩291,027 | ₩257,982 | ₩264,714 | -6.45% | 148만 |
|---|
| 2026.08.12 | ₩257,834 | ₩259,470 | ₩249,626 | ₩250,418 | -2.88% | 69.6만 |
|---|
| 2026.08.11 | ₩252,899 | ₩258,062 | ₩249,237 | ₩249,734 | -1.25% | 51.3만 |
|---|
| 2026.08.10 | ₩258,840 | ₩258,840 | ₩249,237 | ₩249,854 | -3.47% | 34.5만 |
|---|
| 2026.08.07 | ₩254,039 | ₩259,765 | ₩249,908 | ₩257,123 | +1.21% | 47만 |
|---|
| 2026.08.06 | ₩254,307 | ₩259,832 | ₩251,142 | ₩251,397 | -1.14% | 33.8만 |
|---|
| 2026.08.05 | ₩256,185 | ₩264,245 | ₩254,495 | ₩254,642 | -0.60% | 42.6만 |
|---|
| 2026.08.04 | ₩261,039 | ₩261,951 | ₩256,533 | ₩259,779 | -0.48% | 42.3만 |
|---|
| 2026.08.03 | ₩245,670 | ₩256,158 | ₩243,725 | ₩253,261 | +3.09% | 28.2만 |
|---|
| 2026.07.31 | ₩256,761 | ₩260,516 | ₩246,810 | ₩249,519 | -2.82% | 33.2만 |
|---|
| 2026.07.30 | ₩248,540 | ₩253,636 | ₩247,682 | ₩247,776 | -0.31% | 58.1만 |
|---|
| 2026.07.29 | ₩245,080 | ₩247,172 | ₩235,558 | ₩236,631 | -3.45% | 65.6만 |
|---|
| 2026.07.28 | ₩248,393 | ₩249,479 | ₩238,052 | ₩246,193 | -0.89% | 48만 |
|---|
| 2026.07.27 | ₩256,801 | ₩257,244 | ₩247,253 | ₩255,138 | -0.65% | 34.1만 |
|---|
| 2026.07.24 | ₩266,163 | ₩266,699 | ₩253,811 | ₩255,822 | -3.88% | 42.4만 |
|---|
| 2026.07.23 | ₩266,230 | ₩273,821 | ₩266,230 | ₩268,295 | +0.78% | 37.9만 |
|---|
| 2026.07.22 | ₩264,084 | ₩275,001 | ₩263,708 | ₩269,985 | +2.23% | 42만 |
|---|
| 2026.07.21 | ₩264,808 | ₩271,420 | ₩262,233 | ₩269,985 | +1.95% | 44.8만 |
|---|
| 2026.07.20 | ₩267,517 | ₩269,516 | ₩257,687 | ₩257,874 | -3.60% | 37.3만 |
|---|
| 2026.07.17 | ₩252,845 | ₩264,258 | ₩250,793 | ₩263,601 | +4.25% | 44.2만 |
|---|
| 2026.07.16 | ₩263,977 | ₩265,908 | ₩257,995 | ₩261,925 | -0.78% | 43.7만 |
|---|
| 2026.07.15 | ₩271,983 | ₩273,378 | ₩266,163 | ₩271,272 | -0.26% | 31.3만 |
|---|
| 2026.07.14 | ₩278,367 | ₩280,151 | ₩268,335 | ₩269,878 | -3.05% | 39.3만 |
|---|
| 2026.07.13 | ₩271,594 | ₩275,028 | ₩268,751 | ₩269,690 | -0.70% | 32.2만 |
|---|
| 2026.07.10 | ₩275,256 | ₩278,689 | ₩272,131 | ₩275,846 | +0.21% | 28.6만 |
|---|
| 2026.07.09 | ₩276,986 | ₩281,076 | ₩275,189 | ₩276,664 | -0.12% | 36.6만 |
|---|
| 2026.07.08 | ₩260,463 | ₩269,046 | ₩260,423 | ₩267,799 | +2.82% | 44.8만 |
|---|
| 2026.07.07 | ₩278,206 | ₩279,748 | ₩261,509 | ₩262,837 | -5.52% | 76.3만 |
|---|
| 2026.07.06 | ₩278,380 | ₩290,853 | ₩277,737 | ₩286,079 | +2.77% | 48.9만 |
|---|
| 2026.07.02 | ₩293,374 | ₩295,158 | ₩274,947 | ₩277,187 | -5.52% | 75.5만 |
|---|
| 2026.07.01 | ₩305,740 | ₩308,248 | ₩294,353 | ₩295,668 | -3.29% | 53.9만 |
|---|
| 2026.06.30 | ₩305,539 | ₩314,283 | ₩305,485 | ₩313,585 | +2.63% | 54.1만 |
|---|
| 2026.06.29 | ₩299,074 | ₩301,421 | ₩291,604 | ₩300,590 | +0.51% | 48.8만 |
|---|
| 2026.06.26 | ₩297,706 | ₩303,312 | ₩289,270 | ₩297,599 | -0.04% | 255.8만 |
|---|
| 2026.06.25 | ₩301,193 | ₩309,388 | ₩295,882 | ₩303,554 | +0.78% | 56만 |
|---|
| 2026.06.24 | ₩297,653 | ₩301,757 | ₩291,162 | ₩293,629 | -1.35% | 87.4만 |
|---|
| 2026.06.23 | ₩301,394 | ₩306,330 | ₩292,583 | ₩299,651 | -0.58% | 45.5만 |
|---|
| 2026.06.22 | ₩308,462 | ₩312,606 | ₩306,142 | ₩312,405 | +1.28% | 51.4만 |
|---|
| 2026.06.18 | ₩310,568 | ₩315,168 | ₩304,935 | ₩305,713 | -1.56% | 87.6만 |
|---|
| 2026.06.17 | ₩307,376 | ₩314,430 | ₩305,163 | ₩305,351 | -0.66% | 37.9만 |
|---|
| 2026.06.16 | ₩312,794 | ₩318,548 | ₩303,178 | ₩304,036 | -2.80% | 35.7만 |
|---|
| 2026.06.15 | ₩309,066 | ₩310,662 | ₩300,187 | ₩310,367 | +0.42% | 64.7만 |
|---|
| 2026.06.12 | ₩304,895 | ₩309,803 | ₩300,147 | ₩300,764 | -1.35% | 62.8만 |
|---|
| 2026.06.11 | ₩302,682 | ₩310,326 | ₩287,192 | ₩298,967 | -1.23% | 75.6만 |
|---|
| 2026.06.10 | ₩302,736 | ₩310,782 | ₩293,039 | ₩296,070 | -2.20% | 56.5만 |
|---|
| 2026.06.09 | ₩309,951 | ₩313,170 | ₩291,108 | ₩303,835 | -1.97% | 62만 |
|---|
| 2026.06.08 | ₩310,273 | ₩312,781 | ₩303,500 | ₩306,343 | -1.27% | 33.2만 |
|---|
| 2026.06.05 | ₩312,499 | ₩313,693 | ₩299,678 | ₩304,546 | -2.54% | 35.2만 |
|---|
| 2026.06.04 | ₩316,254 | ₩323,778 | ₩312,378 | ₩319,661 | +1.08% | 42.2만 |
|---|
| 2026.06.03 | ₩318,548 | ₩322,933 | ₩316,522 | ₩322,061 | +1.10% | 47.1만 |
|---|
| 2026.06.02 | ₩310,005 | ₩319,151 | ₩308,663 | ₩318,534 | +2.75% | 35.4만 |
|---|
| 2026.06.01 | ₩299,785 | ₩306,638 | ₩297,881 | ₩305,632 | +1.95% | 39.8만 |
|---|
| 2026.05.29 | ₩310,447 | ₩311,587 | ₩302,427 | ₩305,740 | -1.52% | 49.6만 |
|---|
| 2026.05.28 | ₩313,451 | ₩313,652 | ₩300,684 | ₩306,222 | -2.31% | 60.9만 |
|---|
| 2026.05.27 | ₩324,140 | ₩325,522 | ₩313,666 | ₩316,120 | -2.47% | 47.7만 |
|---|
| 2026.05.26 | ₩316,992 | ₩326,970 | ₩311,815 | ₩326,353 | +2.95% | 68.1만 |
|---|
| 2026.05.22 | ₩323,215 | ₩323,215 | ₩310,769 | ₩311,466 | -3.63% | 62.4만 |
|---|
| 2026.05.21 | ₩312,204 | ₩327,641 | ₩303,701 | ₩320,412 | +2.63% | 100.7만 |
|---|
| 2026.05.20 | ₩294,380 | ₩300,161 | ₩283,383 | ₩287,755 | -2.25% | 71.3만 |
|---|
| 2026.05.19 | ₩293,790 | ₩296,808 | ₩286,105 | ₩291,577 | -0.75% | 42.5만 |
|---|
| 2026.05.18 | ₩315,396 | ₩317,206 | ₩297,639 | ₩300,965 | -4.58% | 36.6만 |
|---|
| 2026.05.15 | ₩311,413 | ₩318,065 | ₩308,449 | ₩317,823 | +2.06% | 64.2만 |
|---|
| 2026.05.14 | ₩314,296 | ₩321,458 | ₩312,754 | ₩321,377 | +2.25% | 28.9만 |
|---|
| 2026.05.13 | ₩316,120 | ₩317,636 | ₩309,951 | ₩312,459 | -1.16% | 41.2만 |
|---|
| 2026.05.12 | ₩313,210 | ₩318,789 | ₩302,440 | ₩312,003 | -0.39% | 36.9만 |
|---|
| 2026.05.11 | ₩309,549 | ₩319,688 | ₩308,529 | ₩317,609 | +2.60% | 50.6만 |
|---|
| 2026.05.08 | ₩304,171 | ₩310,139 | ₩303,420 | ₩308,221 | +1.33% | 37.5만 |
|---|
| 2026.05.07 | ₩302,347 | ₩304,144 | ₩295,882 | ₩299,007 | -1.10% | 48.4만 |
|---|
| 2026.05.06 | ₩300,979 | ₩303,057 | ₩294,233 | ₩300,549 | -0.14% | 27.3만 |
|---|
| 2026.05.05 | ₩287,044 | ₩296,499 | ₩285,596 | ₩295,654 | +3.00% | 22.2만 |
|---|
| 2026.05.04 | ₩285,073 | ₩287,675 | ₩279,655 | ₩283,209 | -0.65% | 31.2만 |
|---|
| 2026.05.01 | ₩285,663 | ₩288,318 | ₩283,034 | ₩284,845 | -0.29% | 21.2만 |
|---|
| 2026.04.30 | ₩281,358 | ₩287,768 | ₩278,541 | ₩286,012 | +1.65% | 42.5만 |
|---|
| 2026.04.29 | ₩276,463 | ₩279,628 | ₩273,633 | ₩275,551 | -0.33% | 34.6만 |
|---|
| 2026.04.28 | ₩278,354 | ₩279,587 | ₩272,050 | ₩276,221 | -0.77% | 25.7만 |
|---|
| 2026.04.27 | ₩282,149 | ₩284,040 | ₩277,173 | ₩282,364 | +0.08% | 19.1만 |
|---|
| 2026.04.24 | ₩279,400 | ₩282,887 | ₩276,476 | ₩280,701 | +0.47% | 29.7만 |
|---|
| 2026.04.23 | ₩273,311 | ₩281,760 | ₩273,311 | ₩278,689 | +1.97% | 32만 |
|---|
| 2026.04.22 | ₩269,891 | ₩272,077 | ₩267,571 | ₩271,044 | +0.43% | 26.8만 |
|---|
| 2026.04.21 | ₩268,054 | ₩271,903 | ₩264,996 | ₩266,471 | -0.59% | 24만 |
|---|
| 2026.04.20 | ₩266,069 | ₩268,308 | ₩265,546 | ₩268,107 | +0.77% | 19.8만 |
|---|
| 2026.04.17 | ₩264,567 | ₩271,903 | ₩260,557 | ₩266,887 | +0.88% | 35.2만 |
|---|
| 2026.04.16 | ₩259,256 | ₩260,329 | ₩255,514 | ₩260,020 | +0.29% | 17.9만 |
|---|
| 2026.04.15 | ₩264,996 | ₩266,055 | ₩258,545 | ₩260,181 | -1.82% | 23.9만 |
|---|
| 2026.04.14 | ₩263,440 | ₩269,623 | ₩261,522 | ₩266,806 | +1.28% | 33.5만 |
|---|
| 2026.04.13 | ₩255,434 | ₩261,415 | ₩253,543 | ₩260,999 | +2.18% | 17.5만 |
|---|
| 2026.04.10 | ₩256,050 | ₩256,721 | ₩252,872 | ₩256,171 | +0.05% | 28.5만 |
|---|
| 2026.04.09 | ₩251,571 | ₩254,817 | ₩249,667 | ₩254,213 | +1.05% | 33.1만 |
|---|
| 2026.04.08 | ₩250,364 | ₩254,736 | ₩248,191 | ₩251,866 | +0.60% | 47만 |
|---|
| 2026.04.07 | ₩236,778 | ₩240,238 | ₩235,383 | ₩238,656 | +0.79% | 38.4만 |
|---|
| 2026.04.06 | ₩236,671 | ₩238,803 | ₩233,184 | ₩236,912 | +0.10% | 19.4만 |
|---|
| 2026.04.02 | ₩231,427 | ₩240,855 | ₩229,362 | ₩237,851 | +2.78% | 28.5만 |
|---|
| 2026.04.01 | ₩237,221 | ₩240,989 | ₩236,470 | ₩238,535 | +0.55% | 31.6만 |
|---|
| 2026.03.31 | ₩226,519 | ₩234,163 | ₩226,425 | ₩232,983 | +2.85% | 31.7만 |
|---|
| 2026.03.30 | ₩232,446 | ₩233,399 | ₩222,723 | ₩223,823 | -3.71% | 31.4만 |
|---|
| 2026.03.27 | ₩227,511 | ₩231,052 | ₩224,762 | ₩229,831 | +1.02% | 32.5만 |
|---|
| 2026.03.26 | ₩234,619 | ₩237,154 | ₩226,934 | ₩227,149 | -3.18% | 24.6만 |
|---|
| 2026.03.25 | ₩241,177 | ₩242,532 | ₩237,382 | ₩237,945 | -1.34% | 28.3만 |
|---|
| 2026.03.24 | ₩227,095 | ₩237,744 | ₩225,285 | ₩237,570 | +4.61% | 31.8만 |
|---|
| 2026.03.23 | ₩226,840 | ₩234,190 | ₩225,915 | ₩229,684 | +1.25% | 35.6만 |
|---|
| 2026.03.20 | ₩225,982 | ₩227,457 | ₩218,981 | ₩221,744 | -1.88% | 98.7만 |
|---|
| 2026.03.19 | ₩219,276 | ₩228,892 | ₩217,868 | ₩226,089 | +3.11% | 41.7만 |
|---|
| 2026.03.18 | ₩220,014 | ₩223,407 | ₩218,780 | ₩220,001 | -0.01% | 31.1만 |
|---|
| 2026.03.17 | ₩219,209 | ₩221,167 | ₩217,519 | ₩220,591 | +0.63% | 37.3만 |
|---|
| 2026.03.16 | ₩219,303 | ₩221,342 | ₩216,232 | ₩217,198 | -0.96% | 28.2만 |
|---|
| 2026.03.13 | ₩215,240 | ₩219,156 | ₩212,638 | ₩215,924 | +0.32% | 47.5만 |
|---|
| 2026.03.12 | ₩213,898 | ₩216,044 | ₩207,340 | ₩214,247 | +0.16% | 28.4만 |
|---|
| 2026.03.11 | ₩215,548 | ₩218,874 | ₩212,933 | ₩217,573 | +0.94% | 22.7만 |
|---|
| 2026.03.10 | ₩218,029 | ₩221,731 | ₩216,152 | ₩217,117 | -0.42% | 31만 |
|---|
| 2026.03.09 | ₩203,974 | ₩217,694 | ₩202,177 | ₩216,728 | +6.25% | 56만 |
|---|
| 2026.03.06 | ₩209,647 | ₩212,799 | ₩206,871 | ₩208,064 | -0.75% | 48.2만 |
|---|
| 2026.03.05 | ₩221,758 | ₩223,327 | ₩214,542 | ₩216,849 | -2.21% | 34.5만 |
|---|
| 2026.03.04 | ₩223,970 | ₩225,338 | ₩220,752 | ₩224,185 | +0.10% | 37.2만 |
|---|
| 2026.03.03 | ₩211,082 | ₩221,328 | ₩209,070 | ₩219,639 | +4.05% | 52.2만 |
|---|
| 2026.03.02 | ₩218,606 | ₩222,616 | ₩215,924 | ₩222,589 | +1.82% | 51.2만 |
|---|
| 2026.02.27 | ₩225,902 | ₩227,015 | ₩220,725 | ₩222,830 | -1.36% | 53.9만 |
|---|
| 2026.02.26 | ₩227,994 | ₩230,676 | ₩221,288 | ₩229,509 | +0.66% | 33만 |
|---|
| 2026.02.25 | ₩233,130 | ₩233,130 | ₩225,875 | ₩227,873 | -2.26% | 34.7만 |
|---|
| 2026.02.24 | ₩225,151 | ₩233,211 | ₩224,172 | ₩231,508 | +2.82% | 59.6만 |
|---|
| 2026.02.23 | ₩231,414 | ₩233,117 | ₩221,798 | ₩224,534 | -2.97% | 58.2만 |
|---|
| 2026.02.20 | ₩235,518 | ₩237,650 | ₩226,250 | ₩232,299 | -1.37% | 61.8만 |
|---|
| 2026.02.19 | ₩234,083 | ₩237,677 | ₩231,159 | ₩237,181 | +1.32% | 50.2만 |
|---|
| 2026.02.18 | ₩239,286 | ₩242,720 | ₩233,050 | ₩235,974 | -1.38% | 47.8만 |
|---|
| 2026.02.17 | ₩238,777 | ₩242,076 | ₩236,939 | ₩238,803 | +0.01% | 52.4만 |
|---|
| 2026.02.13 | ₩242,733 | ₩242,733 | ₩235,853 | ₩240,332 | -0.99% | 64.7만 |
|---|
| 2026.02.12 | ₩239,300 | ₩246,944 | ₩236,711 | ₩242,961 | +1.53% | 64.9만 |
|---|
| 2026.02.11 | ₩239,192 | ₩244,007 | ₩234,029 | ₩237,221 | -0.82% | 39.2만 |
|---|
| 2026.02.10 | ₩234,780 | ₩237,181 | ₩231,964 | ₩232,956 | -0.78% | 47.5만 |
|---|
| 2026.02.09 | ₩229,281 | ₩238,602 | ₩229,281 | ₩236,443 | +3.12% | 55.9만 |
|---|
| 2026.02.06 | ₩219,317 | ₩233,184 | ₩219,048 | ₩230,971 | +5.31% | 101.8만 |
|---|
| 2026.02.05 | ₩225,084 | ₩235,772 | ₩210,867 | ₩213,670 | -5.07% | 178.2만 |
|---|
| 2026.02.04 | ₩256,024 | ₩261,214 | ₩244,342 | ₩248,151 | -3.07% | 94.6만 |
|---|
| 2026.02.03 | ₩254,280 | ₩257,700 | ₩251,652 | ₩254,723 | +0.17% | 44.6만 |
|---|
| 2026.02.02 | ₩241,217 | ₩250,284 | ₩240,949 | ₩249,801 | +3.56% | 41.8만 |
|---|
| 2026.01.30 | ₩244,235 | ₩250,136 | ₩239,514 | ₩241,660 | -1.05% | 49.9만 |
|---|
| 2026.01.29 | ₩245,388 | ₩249,264 | ₩240,654 | ₩247,910 | +1.03% | 63.6만 |
|---|
| 2026.01.28 | ₩241,512 | ₩243,095 | ₩237,650 | ₩242,773 | +0.52% | 71.1만 |
|---|
| 2026.01.27 | ₩235,383 | ₩241,285 | ₩233,372 | ₩241,258 | +2.50% | 52.6만 |
|---|
| 2026.01.26 | ₩233,278 | ₩237,167 | ₩231,534 | ₩234,659 | +0.59% | 40만 |
|---|
| 2026.01.23 | ₩235,920 | ₩236,135 | ₩231,213 | ₩232,567 | -1.42% | 34.8만 |
|---|
| 2026.01.22 | ₩235,772 | ₩238,012 | ₩232,165 | ₩236,188 | +0.18% | 57.4만 |
|---|
| 2026.01.21 | ₩227,994 | ₩235,196 | ₩227,860 | ₩233,090 | +2.24% | 57.6만 |
|---|
| 2026.01.20 | ₩222,938 | ₩232,017 | ₩222,495 | ₩225,915 | +1.34% | 53.7만 |
|---|
| 2026.01.16 | ₩225,137 | ₩226,881 | ₩222,200 | ₩225,513 | +0.17% | 33.7만 |
|---|
| 2026.01.15 | ₩220,805 | ₩225,271 | ₩220,483 | ₩224,158 | +1.52% | 28만 |
|---|
| 2026.01.14 | ₩220,188 | ₩221,033 | ₩213,872 | ₩218,499 | -0.77% | 35.3만 |
|---|
| 2026.01.13 | ₩217,815 | ₩221,100 | ₩217,815 | ₩220,121 | +1.06% | 24.4만 |
|---|
| 2026.01.12 | ₩210,975 | ₩217,198 | ₩209,647 | ₩216,634 | +2.68% | 30.2만 |
|---|
| 2026.01.09 | ₩210,948 | ₩215,266 | ₩209,768 | ₩212,289 | +0.64% | 30.7만 |
|---|
| 2026.01.08 | ₩205,637 | ₩210,747 | ₩203,759 | ₩210,613 | +2.42% | 29만 |
|---|
| 2026.01.07 | ₩211,256 | ₩211,900 | ₩205,101 | ₩205,999 | -2.49% | 26.7만 |
|---|
| 2026.01.06 | ₩206,321 | ₩212,195 | ₩202,378 | ₩212,061 | +2.78% | 44.1만 |
|---|
| 2026.01.05 | ₩204,135 | ₩209,499 | ₩203,451 | ₩207,769 | +1.78% | 46.9만 |
|---|
| 2026.01.02 | ₩196,812 | ₩202,204 | ₩196,812 | ₩202,150 | +2.71% | 41.4만 |
|---|
| 2025.12.31 | ₩199,159 | ₩200,500 | ₩196,692 | ₩196,812 | -1.18% | 20.2만 |
|---|
| 2025.12.30 | ₩198,355 | ₩199,696 | ₩196,759 | ₩198,945 | +0.30% | 22.2만 |
|---|
| 2025.12.29 | ₩200,943 | ₩201,332 | ₩198,113 | ₩198,650 | -1.14% | 26.2만 |
|---|
| 2025.12.26 | ₩200,393 | ₩203,089 | ₩199,025 | ₩202,499 | +1.05% | 25.3만 |
|---|
| 2025.12.24 | ₩201,707 | ₩201,761 | ₩198,891 | ₩200,863 | -0.42% | 12.6만 |
|---|
| 2025.12.23 | ₩199,495 | ₩201,412 | ₩198,046 | ₩200,930 | +0.72% | 26.8만 |
|---|
| 2025.12.22 | ₩198,770 | ₩201,158 | ₩195,096 | ₩199,521 | +0.38% | 37.3만 |
|---|
| 2025.12.19 | ₩194,452 | ₩197,724 | ₩194,130 | ₩197,013 | +1.32% | 143.3만 |
|---|
| 2025.12.18 | ₩191,019 | ₩195,646 | ₩189,543 | ₩193,741 | +1.43% | 63.5만 |
|---|
| 2025.12.17 | ₩194,224 | ₩195,230 | ₩185,533 | ₩187,974 | -3.22% | 73만 |
|---|
| 2025.12.16 | ₩198,019 | ₩200,956 | ₩192,413 | ₩194,237 | -1.91% | 47.4만 |
|---|
| 2025.12.15 | ₩203,008 | ₩203,008 | ₩196,343 | ₩198,019 | -2.46% | 54.3만 |
|---|
| 2025.12.12 | ₩202,217 | ₩202,847 | ₩194,465 | ₩197,496 | -2.33% | 45.8만 |
|---|
| 2025.12.11 | ₩201,895 | ₩203,303 | ₩200,339 | ₩202,727 | +0.41% | 31.8만 |
|---|
| 2025.12.10 | ₩197,671 | ₩203,867 | ₩197,443 | ₩202,351 | +2.37% | 60.5만 |
|---|
| 2025.12.09 | ₩196,598 | ₩199,079 | ₩195,820 | ₩197,376 | +0.40% | 31.3만 |
|---|
| 2025.12.08 | ₩198,663 | ₩200,286 | ₩196,638 | ₩197,282 | -0.70% | 31만 |
|---|
| 2025.12.05 | ₩195,847 | ₩198,663 | ₩195,847 | ₩198,019 | +1.11% | 33.7만 |
|---|
| 2025.12.04 | ₩194,787 | ₩198,770 | ₩194,184 | ₩196,464 | +0.86% | 48.2만 |
|---|
| 2025.12.03 | ₩195,605 | ₩195,833 | ₩190,455 | ₩195,739 | +0.07% | 40.8만 |
|---|
| 2025.12.02 | ₩193,741 | ₩196,034 | ₩191,783 | ₩194,090 | +0.18% | 47.7만 |
|---|
| 2025.12.01 | ₩190,335 | ₩192,065 | ₩189,664 | ₩191,139 | +0.42% | 33.6만 |
|---|
| 2025.11.28 | ₩192,319 | ₩192,427 | ₩190,563 | ₩191,931 | -0.20% | 13.5만 |
|---|
| 2025.11.26 | ₩189,302 | ₩193,902 | ₩188,926 | ₩191,542 | +1.18% | 42.4만 |
|---|
| 2025.11.25 | ₩188,470 | ₩189,731 | ₩186,190 | ₩189,235 | +0.41% | 49.9만 |
|---|
| 2025.11.24 | ₩185,654 | ₩190,884 | ₩184,313 | ₩188,497 | +1.53% | 61.2만 |
|---|
| 2025.11.21 | ₩180,517 | ₩186,365 | ₩177,486 | ₩185,265 | +2.63% | 103.1만 |
|---|
| 2025.11.20 | ₩188,350 | ₩190,187 | ₩177,245 | ₩178,305 | -5.33% | 55.3만 |
|---|
| 2025.11.19 | ₩181,644 | ₩185,962 | ₩181,322 | ₩184,702 | +1.68% | 52.1만 |
|---|
| 2025.11.18 | ₩177,849 | ₩181,711 | ₩175,703 | ₩181,215 | +1.89% | 50만 |
|---|
| 2025.11.17 | ₩183,750 | ₩186,821 | ₩178,680 | ₩179,659 | -2.23% | 48.5만 |
|---|
| 2025.11.14 | ₩180,236 | ₩187,250 | ₩177,741 | ₩184,434 | +2.33% | 48.2만 |
|---|
| 2025.11.13 | ₩185,520 | ₩186,781 | ₩183,133 | ₩184,501 | -0.55% | 69.6만 |
|---|
| 2025.11.12 | ₩186,418 | ₩189,101 | ₩183,897 | ₩186,190 | -0.12% | 64.9만 |
|---|
| 2025.11.11 | ₩179,833 | ₩186,593 | ₩179,659 | ₩185,842 | +3.34% | 59만 |
|---|
| 2025.11.10 | ₩180,075 | ₩182,690 | ₩177,191 | ₩180,813 | +0.41% | 78.5만 |
|---|
| 2025.11.07 | ₩171,894 | ₩177,098 | ₩169,762 | ₩177,004 | +2.97% | 59.9만 |
|---|
| 2025.11.06 | ₩177,030 | ₩189,074 | ₩167,643 | ₩173,356 | -2.08% | 81.9만 |
|---|
| 2025.11.05 | ₩166,798 | ₩171,867 | ₩164,102 | ₩170,137 | +2.00% | 56.2만 |
|---|
| 2025.11.04 | ₩164,491 | ₩166,811 | ₩163,646 | ₩165,108 | +0.38% | 27.6만 |
|---|
| 2025.11.03 | ₩169,198 | ₩169,869 | ₩166,757 | ₩168,474 | -0.43% | 24.7만 |
|---|
| 2025.10.31 | ₩167,884 | ₩171,210 | ₩167,616 | ₩169,198 | +0.78% | 58.9만 |
|---|
| 2025.10.30 | ₩166,167 | ₩168,917 | ₩165,912 | ₩167,911 | +1.05% | 39만 |
|---|
| 2025.10.29 | ₩163,351 | ₩168,943 | ₩163,351 | ₩167,428 | +2.50% | 41.6만 |
|---|
| 2025.10.28 | ₩161,876 | ₩164,357 | ₩161,299 | ₩163,351 | +0.91% | 30.8만 |
|---|
| 2025.10.27 | ₩164,853 | ₩164,853 | ₩161,004 | ₩162,117 | -1.66% | 31.9만 |
|---|
| 2025.10.24 | ₩164,330 | ₩164,692 | ₩162,788 | ₩162,895 | -0.87% | 19.5만 |
|---|
| 2025.10.23 | ₩160,575 | ₩162,989 | ₩159,850 | ₩162,466 | +1.18% | 21.9만 |
|---|
| 2025.10.22 | ₩164,558 | ₩164,960 | ₩156,739 | ₩159,716 | -2.94% | 40.5만 |
|---|
| 2025.10.21 | ₩165,148 | ₩166,637 | ₩162,989 | ₩164,424 | -0.44% | 29.4만 |
|---|
| 2025.10.20 | ₩164,343 | ₩166,932 | ₩163,619 | ₩165,872 | +0.93% | 24.1만 |
|---|
| 2025.10.17 | ₩164,638 | ₩166,167 | ₩160,749 | ₩162,385 | -1.37% | 42.6만 |
|---|
| 2025.10.16 | ₩165,269 | ₩167,428 | ₩163,337 | ₩166,261 | +0.60% | 54.6만 |
|---|
| 2025.10.15 | ₩163,726 | ₩166,033 | ₩159,971 | ₩163,002 | -0.44% | 55.7만 |
|---|
| 2025.10.14 | ₩152,367 | ₩161,728 | ₩152,367 | ₩160,199 | +5.14% | 65.7만 |
|---|
| 2025.10.13 | ₩149,148 | ₩156,498 | ₩148,732 | ₩154,982 | +3.91% | 67.4만 |
|---|
| 2025.10.10 | ₩152,716 | ₩153,118 | ₩146,023 | ₩146,640 | -3.98% | 33.9만 |
|---|