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 | ₩242,415 | ₩244,601 | ₩237,774 | ₩241,181 | -0.51% | 65.6만 |
| 2026.10.08 | ₩241,583 | ₩245,446 | ₩238,257 | ₩240,510 | -0.44% | 73.3만 |
| 2026.10.07 | ₩251,643 | ₩252,166 | ₩239,732 | ₩244,776 | -2.73% | 49.7만 |
| 2026.10.06 | ₩262,052 | ₩263,634 | ₩257,478 | ₩258,189 | -1.47% | 45.5만 |
| 2026.10.05 | ₩262,374 | ₩265,459 | ₩257,008 | ₩258,900 | -1.32% | 76.5만 |
| 2026.10.02 | ₩258,752 | ₩267,108 | ₩258,377 | ₩263,299 | +1.76% | 59.4만 |
| 2026.10.01 | ₩244,802 | ₩254,447 | ₩243,005 | ₩254,299 | +3.88% | 86.5만 |
| 2026.09.30 | ₩245,580 | ₩248,437 | ₩242,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩246,171 |
| +0.24% |
| 67.4만 |
| 2026.09.29 | ₩242,308 | ₩245,071 | ₩239,853 | ₩244,253 | +0.80% | 39.8만 |
|---|
| 2026.09.28 | ₩237,586 | ₩239,759 | ₩233,670 | ₩238,726 | +0.48% | 43.2만 |
|---|
| 2026.09.25 | ₩237,345 | ₩242,509 | ₩237,197 | ₩239,947 | +1.10% | 36.3만 |
|---|
| 2026.09.24 | ₩237,425 | ₩240,349 | ₩234,850 | ₩237,586 | +0.07% | 46.6만 |
|---|
| 2026.09.23 | ₩239,263 | ₩241,342 | ₩235,521 | ₩240,752 | +0.62% | 41.7만 |
|---|
| 2026.09.22 | ₩239,531 | ₩242,013 | ₩238,552 | ₩241,114 | +0.66% | 34.2만 |
|---|
| 2026.09.21 | ₩243,595 | ₩243,595 | ₩237,694 | ₩239,531 | -1.67% | 67.8만 |
|---|
| 2026.09.18 | ₩237,050 | ₩238,941 | ₩232,141 | ₩238,914 | +0.79% | 166.3만 |
|---|
| 2026.09.17 | ₩237,197 | ₩237,975 | ₩232,959 | ₩235,641 | -0.66% | 45.8만 |
|---|
| 2026.09.16 | ₩231,416 | ₩233,093 | ₩227,982 | ₩230,531 | -0.38% | 37.5만 |
|---|
| 2026.09.15 | ₩230,410 | ₩230,410 | ₩226,413 | ₩228,908 | -0.65% | 64.2만 |
|---|
| 2026.09.14 | ₩232,181 | ₩232,208 | ₩226,306 | ₩227,151 | -2.17% | 46.8만 |
|---|
| 2026.09.11 | ₩243,877 | ₩244,279 | ₩239,545 | ₩240,698 | -1.30% | 69.9만 |
|---|
| 2026.09.10 | ₩237,452 | ₩241,704 | ₩235,655 | ₩240,121 | +1.12% | 33.5만 |
|---|
| 2026.09.09 | ₩241,516 | ₩243,716 | ₩239,290 | ₩240,229 | -0.53% | 49.6만 |
|---|
| 2026.09.08 | ₩244,279 | ₩246,788 | ₩241,865 | ₩242,133 | -0.88% | 40.3만 |
|---|
| 2026.09.04 | ₩242,777 | ₩246,828 | ₩241,382 | ₩243,998 | +0.50% | 37.5만 |
|---|
| 2026.09.03 | ₩245,500 | ₩246,117 | ₩237,573 | ₩241,422 | -1.66% | 43.2만 |
|---|
| 2026.09.02 | ₩246,895 | ₩246,895 | ₩238,485 | ₩241,543 | -2.17% | 90만 |
|---|
| 2026.09.01 | ₩244,977 | ₩246,466 | ₩239,665 | ₩242,898 | -0.85% | 73.4만 |
|---|
| 2026.08.31 | ₩251,294 | ₩251,294 | ₩242,871 | ₩246,613 | -1.86% | 87.4만 |
|---|
| 2026.08.28 | ₩256,485 | ₩257,022 | ₩248,290 | ₩248,759 | -3.01% | 38.5만 |
|---|
| 2026.08.27 | ₩261,824 | ₩261,824 | ₩254,232 | ₩256,163 | -2.16% | 36.3만 |
|---|
| 2026.08.26 | ₩261,757 | ₩263,071 | ₩256,606 | ₩258,806 | -1.13% | 37.9만 |
|---|
| 2026.08.25 | ₩257,947 | ₩262,897 | ₩252,582 | ₩260,603 | +1.03% | 50.3만 |
|---|
| 2026.08.24 | ₩251,630 | ₩255,090 | ₩248,303 | ₩251,482 | -0.06% | 43.5만 |
|---|
| 2026.08.21 | ₩257,062 | ₩257,545 | ₩252,676 | ₩254,527 | -0.99% | 46.9만 |
|---|
| 2026.08.20 | ₩257,263 | ₩259,704 | ₩251,750 | ₩254,809 | -0.95% | 40.9만 |
|---|
| 2026.08.19 | ₩271,709 | ₩271,951 | ₩258,913 | ₩260,147 | -4.26% | 55.2만 |
|---|
| 2026.08.18 | ₩265,754 | ₩270,596 | ₩261,864 | ₩269,013 | +1.23% | 58.1만 |
|---|
| 2026.08.17 | ₩275,009 | ₩277,061 | ₩269,992 | ₩271,401 | -1.31% | 58.2만 |
|---|
| 2026.08.14 | ₩262,897 | ₩279,985 | ₩260,791 | ₩272,822 | +3.78% | 66.3만 |
|---|
| 2026.08.13 | ₩283,016 | ₩291,064 | ₩258,014 | ₩264,748 | -6.45% | 148만 |
|---|
| 2026.08.12 | ₩257,867 | ₩259,503 | ₩249,658 | ₩250,449 | -2.88% | 69.6만 |
|---|
| 2026.08.11 | ₩252,931 | ₩258,095 | ₩249,269 | ₩249,765 | -1.25% | 51.3만 |
|---|
| 2026.08.10 | ₩258,873 | ₩258,873 | ₩249,269 | ₩249,886 | -3.47% | 34.5만 |
|---|
| 2026.08.07 | ₩254,071 | ₩259,798 | ₩249,940 | ₩257,156 | +1.21% | 47만 |
|---|
| 2026.08.06 | ₩254,339 | ₩259,865 | ₩251,174 | ₩251,429 | -1.14% | 33.8만 |
|---|
| 2026.08.05 | ₩256,217 | ₩264,278 | ₩254,527 | ₩254,675 | -0.60% | 42.6만 |
|---|
| 2026.08.04 | ₩261,073 | ₩261,985 | ₩256,566 | ₩259,812 | -0.48% | 42.3만 |
|---|
| 2026.08.03 | ₩245,701 | ₩256,190 | ₩243,756 | ₩253,293 | +3.09% | 28.2만 |
|---|
| 2026.07.31 | ₩256,794 | ₩260,549 | ₩246,841 | ₩249,551 | -2.82% | 33.2만 |
|---|
| 2026.07.30 | ₩248,572 | ₩253,669 | ₩247,713 | ₩247,807 | -0.31% | 58.1만 |
|---|
| 2026.07.29 | ₩245,111 | ₩247,203 | ₩235,588 | ₩236,661 | -3.45% | 65.6만 |
|---|
| 2026.07.28 | ₩248,424 | ₩249,510 | ₩238,083 | ₩246,224 | -0.89% | 48만 |
|---|
| 2026.07.27 | ₩256,834 | ₩257,277 | ₩247,284 | ₩255,171 | -0.65% | 34.1만 |
|---|
| 2026.07.24 | ₩266,196 | ₩266,733 | ₩253,843 | ₩255,855 | -3.88% | 42.4만 |
|---|
| 2026.07.23 | ₩266,263 | ₩273,855 | ₩266,263 | ₩268,329 | +0.78% | 37.9만 |
|---|
| 2026.07.22 | ₩264,117 | ₩275,036 | ₩263,742 | ₩270,019 | +2.23% | 42만 |
|---|
| 2026.07.21 | ₩264,842 | ₩271,454 | ₩262,266 | ₩270,019 | +1.95% | 44.8만 |
|---|
| 2026.07.20 | ₩267,551 | ₩269,550 | ₩257,719 | ₩257,907 | -3.60% | 37.3만 |
|---|
| 2026.07.17 | ₩252,877 | ₩264,292 | ₩250,825 | ₩263,634 | +4.25% | 44.2만 |
|---|
| 2026.07.16 | ₩264,010 | ₩265,942 | ₩258,028 | ₩261,958 | -0.78% | 43.7만 |
|---|
| 2026.07.15 | ₩272,018 | ₩273,413 | ₩266,196 | ₩271,307 | -0.26% | 31.3만 |
|---|
| 2026.07.14 | ₩278,402 | ₩280,186 | ₩268,369 | ₩269,912 | -3.05% | 39.3만 |
|---|
| 2026.07.13 | ₩271,629 | ₩275,062 | ₩268,785 | ₩269,724 | -0.70% | 32.2만 |
|---|
| 2026.07.10 | ₩275,290 | ₩278,724 | ₩272,165 | ₩275,881 | +0.21% | 28.6만 |
|---|
| 2026.07.09 | ₩277,021 | ₩281,112 | ₩275,223 | ₩276,699 | -0.12% | 36.6만 |
|---|
| 2026.07.08 | ₩260,496 | ₩269,080 | ₩260,456 | ₩267,833 | +2.82% | 44.8만 |
|---|
| 2026.07.07 | ₩278,241 | ₩279,784 | ₩261,542 | ₩262,870 | -5.52% | 76.3만 |
|---|
| 2026.07.06 | ₩278,416 | ₩290,890 | ₩277,772 | ₩286,115 | +2.77% | 48.9만 |
|---|
| 2026.07.02 | ₩293,412 | ₩295,196 | ₩274,982 | ₩277,222 | -5.52% | 75.5만 |
|---|
| 2026.07.01 | ₩305,778 | ₩308,287 | ₩294,391 | ₩295,705 | -3.29% | 53.9만 |
|---|
| 2026.06.30 | ₩305,577 | ₩314,323 | ₩305,524 | ₩313,625 | +2.63% | 54.1만 |
|---|
| 2026.06.29 | ₩299,112 | ₩301,459 | ₩291,641 | ₩300,628 | +0.51% | 48.8만 |
|---|
| 2026.06.26 | ₩297,744 | ₩303,351 | ₩289,307 | ₩297,637 | -0.04% | 255.8만 |
|---|
| 2026.06.25 | ₩301,231 | ₩309,427 | ₩295,920 | ₩303,592 | +0.78% | 56만 |
|---|
| 2026.06.24 | ₩297,690 | ₩301,795 | ₩291,198 | ₩293,666 | -1.35% | 87.4만 |
|---|
| 2026.06.23 | ₩301,433 | ₩306,369 | ₩292,620 | ₩299,689 | -0.58% | 45.5만 |
|---|
| 2026.06.22 | ₩308,501 | ₩312,646 | ₩306,181 | ₩312,445 | +1.28% | 51.4만 |
|---|
| 2026.06.18 | ₩310,607 | ₩315,208 | ₩304,974 | ₩305,752 | -1.56% | 87.6만 |
|---|
| 2026.06.17 | ₩307,415 | ₩314,470 | ₩305,202 | ₩305,389 | -0.66% | 37.9만 |
|---|
| 2026.06.16 | ₩312,834 | ₩318,588 | ₩303,217 | ₩304,075 | -2.80% | 35.7만 |
|---|
| 2026.06.15 | ₩309,105 | ₩310,701 | ₩300,225 | ₩310,406 | +0.42% | 64.7만 |
|---|
| 2026.06.12 | ₩304,933 | ₩309,843 | ₩300,185 | ₩300,802 | -1.35% | 62.8만 |
|---|
| 2026.06.11 | ₩302,720 | ₩310,366 | ₩287,228 | ₩299,005 | -1.23% | 75.6만 |
|---|
| 2026.06.10 | ₩302,774 | ₩310,822 | ₩293,076 | ₩296,108 | -2.20% | 56.5만 |
|---|
| 2026.06.09 | ₩309,990 | ₩313,209 | ₩291,145 | ₩303,874 | -1.97% | 62만 |
|---|
| 2026.06.08 | ₩310,312 | ₩312,820 | ₩303,538 | ₩306,382 | -1.27% | 33.2만 |
|---|
| 2026.06.05 | ₩312,539 | ₩313,732 | ₩299,716 | ₩304,585 | -2.54% | 35.2만 |
|---|
| 2026.06.04 | ₩316,294 | ₩323,819 | ₩312,418 | ₩319,701 | +1.08% | 42.2만 |
|---|
| 2026.06.03 | ₩318,588 | ₩322,974 | ₩316,563 | ₩322,102 | +1.10% | 47.1만 |
|---|
| 2026.06.02 | ₩310,044 | ₩319,192 | ₩308,702 | ₩318,575 | +2.75% | 35.4만 |
|---|
| 2026.06.01 | ₩299,823 | ₩306,677 | ₩297,918 | ₩305,671 | +1.95% | 39.8만 |
|---|
| 2026.05.29 | ₩310,486 | ₩311,627 | ₩302,465 | ₩305,778 | -1.52% | 49.6만 |
|---|
| 2026.05.28 | ₩313,491 | ₩313,692 | ₩300,722 | ₩306,261 | -2.31% | 60.9만 |
|---|
| 2026.05.27 | ₩324,181 | ₩325,563 | ₩313,706 | ₩316,160 | -2.47% | 47.7만 |
|---|
| 2026.05.26 | ₩317,032 | ₩327,011 | ₩311,855 | ₩326,394 | +2.95% | 68.1만 |
|---|
| 2026.05.22 | ₩323,256 | ₩323,256 | ₩310,808 | ₩311,506 | -3.63% | 62.4만 |
|---|
| 2026.05.21 | ₩312,244 | ₩327,682 | ₩303,740 | ₩320,452 | +2.63% | 100.7만 |
|---|
| 2026.05.20 | ₩294,418 | ₩300,199 | ₩283,419 | ₩287,791 | -2.25% | 71.3만 |
|---|
| 2026.05.19 | ₩293,827 | ₩296,845 | ₩286,142 | ₩291,614 | -0.75% | 42.5만 |
|---|
| 2026.05.18 | ₩315,436 | ₩317,247 | ₩297,677 | ₩301,003 | -4.58% | 36.6만 |
|---|
| 2026.05.15 | ₩311,452 | ₩318,105 | ₩308,488 | ₩317,864 | +2.06% | 64.2만 |
|---|
| 2026.05.14 | ₩314,336 | ₩321,499 | ₩312,793 | ₩321,418 | +2.25% | 28.9만 |
|---|
| 2026.05.13 | ₩316,160 | ₩317,676 | ₩309,990 | ₩312,498 | -1.16% | 41.2만 |
|---|
| 2026.05.12 | ₩313,250 | ₩318,829 | ₩302,479 | ₩312,042 | -0.39% | 36.9만 |
|---|
| 2026.05.11 | ₩309,588 | ₩319,728 | ₩308,568 | ₩317,649 | +2.60% | 50.6만 |
|---|
| 2026.05.08 | ₩304,209 | ₩310,178 | ₩303,458 | ₩308,260 | +1.33% | 37.5만 |
|---|
| 2026.05.07 | ₩302,385 | ₩304,182 | ₩295,920 | ₩299,045 | -1.10% | 48.4만 |
|---|
| 2026.05.06 | ₩301,017 | ₩303,096 | ₩294,270 | ₩300,588 | -0.14% | 27.3만 |
|---|
| 2026.05.05 | ₩287,081 | ₩296,537 | ₩285,632 | ₩295,692 | +3.00% | 22.2만 |
|---|
| 2026.05.04 | ₩285,109 | ₩287,711 | ₩279,690 | ₩283,244 | -0.65% | 31.2만 |
|---|
| 2026.05.01 | ₩285,699 | ₩288,355 | ₩283,070 | ₩284,881 | -0.29% | 21.2만 |
|---|
| 2026.04.30 | ₩281,393 | ₩287,805 | ₩278,577 | ₩286,048 | +1.65% | 42.5만 |
|---|
| 2026.04.29 | ₩276,498 | ₩279,663 | ₩273,667 | ₩275,586 | -0.33% | 34.6만 |
|---|
| 2026.04.28 | ₩278,389 | ₩279,623 | ₩272,085 | ₩276,256 | -0.77% | 25.7만 |
|---|
| 2026.04.27 | ₩282,185 | ₩284,076 | ₩277,209 | ₩282,399 | +0.08% | 19.1만 |
|---|
| 2026.04.24 | ₩279,435 | ₩282,923 | ₩276,511 | ₩280,736 | +0.47% | 29.7만 |
|---|
| 2026.04.23 | ₩273,346 | ₩281,796 | ₩273,346 | ₩278,724 | +1.97% | 32만 |
|---|
| 2026.04.22 | ₩269,925 | ₩272,112 | ₩267,605 | ₩271,079 | +0.43% | 26.8만 |
|---|
| 2026.04.21 | ₩268,088 | ₩271,937 | ₩265,029 | ₩266,505 | -0.59% | 24만 |
|---|
| 2026.04.20 | ₩266,102 | ₩268,342 | ₩265,579 | ₩268,141 | +0.77% | 19.8만 |
|---|
| 2026.04.17 | ₩264,600 | ₩271,937 | ₩260,590 | ₩266,921 | +0.88% | 35.2만 |
|---|
| 2026.04.16 | ₩259,289 | ₩260,362 | ₩255,546 | ₩260,053 | +0.29% | 17.9만 |
|---|
| 2026.04.15 | ₩265,029 | ₩266,089 | ₩258,578 | ₩260,214 | -1.82% | 23.9만 |
|---|
| 2026.04.14 | ₩263,474 | ₩269,657 | ₩261,555 | ₩266,840 | +1.28% | 33.5만 |
|---|
| 2026.04.13 | ₩255,466 | ₩261,448 | ₩253,575 | ₩261,032 | +2.18% | 17.5만 |
|---|
| 2026.04.10 | ₩256,083 | ₩256,754 | ₩252,904 | ₩256,204 | +0.05% | 28.5만 |
|---|
| 2026.04.09 | ₩251,603 | ₩254,849 | ₩249,698 | ₩254,245 | +1.05% | 33.1만 |
|---|
| 2026.04.08 | ₩250,396 | ₩254,768 | ₩248,223 | ₩251,898 | +0.60% | 47만 |
|---|
| 2026.04.07 | ₩236,808 | ₩240,269 | ₩235,413 | ₩238,686 | +0.79% | 38.4만 |
|---|
| 2026.04.06 | ₩236,701 | ₩238,834 | ₩233,214 | ₩236,942 | +0.10% | 19.4만 |
|---|
| 2026.04.02 | ₩231,456 | ₩240,886 | ₩229,391 | ₩237,881 | +2.78% | 28.5만 |
|---|
| 2026.04.01 | ₩237,251 | ₩241,020 | ₩236,500 | ₩238,565 | +0.55% | 31.6만 |
|---|
| 2026.03.31 | ₩226,547 | ₩234,193 | ₩226,453 | ₩233,012 | +2.85% | 31.7만 |
|---|
| 2026.03.30 | ₩232,476 | ₩233,428 | ₩222,751 | ₩223,851 | -3.71% | 31.4만 |
|---|
| 2026.03.27 | ₩227,540 | ₩231,081 | ₩224,790 | ₩229,860 | +1.02% | 32.5만 |
|---|
| 2026.03.26 | ₩234,649 | ₩237,184 | ₩226,963 | ₩227,178 | -3.18% | 24.6만 |
|---|
| 2026.03.25 | ₩241,208 | ₩242,562 | ₩237,412 | ₩237,975 | -1.34% | 28.3만 |
|---|
| 2026.03.24 | ₩227,124 | ₩237,774 | ₩225,313 | ₩237,600 | +4.61% | 31.8만 |
|---|
| 2026.03.23 | ₩226,869 | ₩234,220 | ₩225,944 | ₩229,713 | +1.25% | 35.6만 |
|---|
| 2026.03.20 | ₩226,011 | ₩227,486 | ₩219,009 | ₩221,772 | -1.88% | 98.7만 |
|---|
| 2026.03.19 | ₩219,304 | ₩228,921 | ₩217,896 | ₩226,118 | +3.11% | 41.7만 |
|---|
| 2026.03.18 | ₩220,042 | ₩223,435 | ₩218,808 | ₩220,028 | -0.01% | 31.1만 |
|---|
| 2026.03.17 | ₩219,237 | ₩221,195 | ₩217,547 | ₩220,619 | +0.63% | 37.3만 |
|---|
| 2026.03.16 | ₩219,331 | ₩221,370 | ₩216,259 | ₩217,225 | -0.96% | 28.2만 |
|---|
| 2026.03.13 | ₩215,267 | ₩219,183 | ₩212,665 | ₩215,951 | +0.32% | 47.5만 |
|---|
| 2026.03.12 | ₩213,926 | ₩216,072 | ₩207,367 | ₩214,274 | +0.16% | 28.4만 |
|---|
| 2026.03.11 | ₩215,575 | ₩218,902 | ₩212,960 | ₩217,601 | +0.94% | 22.7만 |
|---|
| 2026.03.10 | ₩218,057 | ₩221,759 | ₩216,179 | ₩217,145 | -0.42% | 31만 |
|---|
| 2026.03.09 | ₩204,000 | ₩217,721 | ₩202,202 | ₩216,756 | +6.25% | 56만 |
|---|
| 2026.03.06 | ₩209,674 | ₩212,826 | ₩206,897 | ₩208,091 | -0.75% | 48.2만 |
|---|
| 2026.03.05 | ₩221,786 | ₩223,355 | ₩214,569 | ₩216,876 | -2.21% | 34.5만 |
|---|
| 2026.03.04 | ₩223,999 | ₩225,367 | ₩220,780 | ₩224,213 | +0.10% | 37.2만 |
|---|
| 2026.03.03 | ₩211,109 | ₩221,356 | ₩209,097 | ₩219,666 | +4.05% | 52.2만 |
|---|
| 2026.03.02 | ₩218,634 | ₩222,644 | ₩215,951 | ₩222,617 | +1.82% | 51.2만 |
|---|
| 2026.02.27 | ₩225,930 | ₩227,044 | ₩220,753 | ₩222,859 | -1.36% | 53.9만 |
|---|
| 2026.02.26 | ₩228,023 | ₩230,705 | ₩221,316 | ₩229,538 | +0.66% | 33만 |
|---|
| 2026.02.25 | ₩233,160 | ₩233,160 | ₩225,903 | ₩227,902 | -2.26% | 34.7만 |
|---|
| 2026.02.24 | ₩225,179 | ₩233,240 | ₩224,200 | ₩231,537 | +2.82% | 59.6만 |
|---|
| 2026.02.23 | ₩231,443 | ₩233,147 | ₩221,826 | ₩224,562 | -2.97% | 58.2만 |
|---|
| 2026.02.20 | ₩235,547 | ₩237,680 | ₩226,279 | ₩232,328 | -1.37% | 61.8만 |
|---|
| 2026.02.19 | ₩234,112 | ₩237,707 | ₩231,188 | ₩237,211 | +1.32% | 50.2만 |
|---|
| 2026.02.18 | ₩239,317 | ₩242,750 | ₩233,079 | ₩236,003 | -1.38% | 47.8만 |
|---|
| 2026.02.17 | ₩238,807 | ₩242,106 | ₩236,969 | ₩238,834 | +0.01% | 52.4만 |
|---|
| 2026.02.13 | ₩242,764 | ₩242,764 | ₩235,883 | ₩240,363 | -0.99% | 64.7만 |
|---|
| 2026.02.12 | ₩239,330 | ₩246,975 | ₩236,741 | ₩242,992 | +1.53% | 64.9만 |
|---|
| 2026.02.11 | ₩239,223 | ₩244,038 | ₩234,059 | ₩237,251 | -0.82% | 39.2만 |
|---|
| 2026.02.10 | ₩234,810 | ₩237,211 | ₩231,993 | ₩232,986 | -0.78% | 47.5만 |
|---|
| 2026.02.09 | ₩229,310 | ₩238,632 | ₩229,310 | ₩236,473 | +3.12% | 55.9만 |
|---|
| 2026.02.06 | ₩219,344 | ₩233,214 | ₩219,076 | ₩231,000 | +5.31% | 101.8만 |
|---|
| 2026.02.05 | ₩225,112 | ₩235,802 | ₩210,894 | ₩213,698 | -5.07% | 178.2만 |
|---|
| 2026.02.04 | ₩256,056 | ₩261,247 | ₩244,373 | ₩248,183 | -3.07% | 94.6만 |
|---|
| 2026.02.03 | ₩254,312 | ₩257,733 | ₩251,683 | ₩254,755 | +0.17% | 44.6만 |
|---|
| 2026.02.02 | ₩241,248 | ₩250,315 | ₩240,980 | ₩249,832 | +3.56% | 41.8만 |
|---|
| 2026.01.30 | ₩244,266 | ₩250,168 | ₩239,545 | ₩241,691 | -1.05% | 49.9만 |
|---|
| 2026.01.29 | ₩245,419 | ₩249,296 | ₩240,685 | ₩247,941 | +1.03% | 63.6만 |
|---|
| 2026.01.28 | ₩241,543 | ₩243,126 | ₩237,680 | ₩242,804 | +0.52% | 71.1만 |
|---|
| 2026.01.27 | ₩235,413 | ₩241,315 | ₩233,401 | ₩241,288 | +2.50% | 52.6만 |
|---|
| 2026.01.26 | ₩233,307 | ₩237,197 | ₩231,564 | ₩234,689 | +0.59% | 40만 |
|---|
| 2026.01.23 | ₩235,950 | ₩236,164 | ₩231,242 | ₩232,597 | -1.42% | 34.8만 |
|---|
| 2026.01.22 | ₩235,802 | ₩238,042 | ₩232,194 | ₩236,218 | +0.18% | 57.4만 |
|---|
| 2026.01.21 | ₩228,023 | ₩235,226 | ₩227,889 | ₩233,120 | +2.24% | 57.6만 |
|---|
| 2026.01.20 | ₩222,966 | ₩232,047 | ₩222,523 | ₩225,944 | +1.34% | 53.7만 |
|---|
| 2026.01.16 | ₩225,166 | ₩226,909 | ₩222,228 | ₩225,541 | +0.17% | 33.7만 |
|---|
| 2026.01.15 | ₩220,833 | ₩225,300 | ₩220,511 | ₩224,187 | +1.52% | 28만 |
|---|
| 2026.01.14 | ₩220,216 | ₩221,061 | ₩213,899 | ₩218,526 | -0.77% | 35.3만 |
|---|
| 2026.01.13 | ₩217,842 | ₩221,128 | ₩217,842 | ₩220,149 | +1.06% | 24.4만 |
|---|
| 2026.01.12 | ₩211,001 | ₩217,225 | ₩209,674 | ₩216,662 | +2.68% | 30.2만 |
|---|
| 2026.01.09 | ₩210,975 | ₩215,294 | ₩209,794 | ₩212,316 | +0.64% | 30.7만 |
|---|
| 2026.01.08 | ₩205,663 | ₩210,773 | ₩203,785 | ₩210,639 | +2.42% | 29만 |
|---|
| 2026.01.07 | ₩211,283 | ₩211,927 | ₩205,127 | ₩206,025 | -2.49% | 26.7만 |
|---|
| 2026.01.06 | ₩206,347 | ₩212,222 | ₩202,404 | ₩212,088 | +2.78% | 44.1만 |
|---|
| 2026.01.05 | ₩204,161 | ₩209,526 | ₩203,477 | ₩207,796 | +1.78% | 46.9만 |
|---|
| 2026.01.02 | ₩196,837 | ₩202,229 | ₩196,837 | ₩202,176 | +2.71% | 41.4만 |
|---|
| 2025.12.31 | ₩199,185 | ₩200,526 | ₩196,717 | ₩196,837 | -1.18% | 20.2만 |
|---|
| 2025.12.30 | ₩198,380 | ₩199,721 | ₩196,784 | ₩198,970 | +0.30% | 22.2만 |
|---|
| 2025.12.29 | ₩200,968 | ₩201,357 | ₩198,138 | ₩198,675 | -1.14% | 26.2만 |
|---|
| 2025.12.26 | ₩200,419 | ₩203,115 | ₩199,050 | ₩202,524 | +1.05% | 25.3만 |
|---|
| 2025.12.24 | ₩201,733 | ₩201,787 | ₩198,916 | ₩200,888 | -0.42% | 12.6만 |
|---|
| 2025.12.23 | ₩199,520 | ₩201,438 | ₩198,071 | ₩200,955 | +0.72% | 26.8만 |
|---|
| 2025.12.22 | ₩198,796 | ₩201,183 | ₩195,120 | ₩199,547 | +0.38% | 37.3만 |
|---|
| 2025.12.19 | ₩194,477 | ₩197,749 | ₩194,155 | ₩197,038 | +1.32% | 143.3만 |
|---|
| 2025.12.18 | ₩191,043 | ₩195,670 | ₩189,567 | ₩193,766 | +1.43% | 63.5만 |
|---|
| 2025.12.17 | ₩194,249 | ₩195,255 | ₩185,557 | ₩187,998 | -3.22% | 73만 |
|---|
| 2025.12.16 | ₩198,044 | ₩200,982 | ₩192,438 | ₩194,262 | -1.91% | 47.4만 |
|---|
| 2025.12.15 | ₩203,034 | ₩203,034 | ₩196,368 | ₩198,044 | -2.46% | 54.3만 |
|---|
| 2025.12.12 | ₩202,243 | ₩202,873 | ₩194,490 | ₩197,521 | -2.33% | 45.8만 |
|---|
| 2025.12.11 | ₩201,921 | ₩203,329 | ₩200,365 | ₩202,752 | +0.41% | 31.8만 |
|---|
| 2025.12.10 | ₩197,696 | ₩203,893 | ₩197,468 | ₩202,377 | +2.37% | 60.5만 |
|---|
| 2025.12.09 | ₩196,623 | ₩199,104 | ₩195,845 | ₩197,401 | +0.40% | 31.3만 |
|---|
| 2025.12.08 | ₩198,688 | ₩200,311 | ₩196,663 | ₩197,307 | -0.70% | 31만 |
|---|
| 2025.12.05 | ₩195,871 | ₩198,688 | ₩195,871 | ₩198,044 | +1.11% | 33.7만 |
|---|
| 2025.12.04 | ₩194,812 | ₩198,796 | ₩194,208 | ₩196,489 | +0.86% | 48.2만 |
|---|
| 2025.12.03 | ₩195,630 | ₩195,858 | ₩190,479 | ₩195,764 | +0.07% | 40.8만 |
|---|
| 2025.12.02 | ₩193,766 | ₩196,059 | ₩191,807 | ₩194,114 | +0.18% | 47.7만 |
|---|
| 2025.12.01 | ₩190,359 | ₩192,089 | ₩189,688 | ₩191,164 | +0.42% | 33.6만 |
|---|
| 2025.11.28 | ₩192,344 | ₩192,451 | ₩190,587 | ₩191,955 | -0.20% | 13.5만 |
|---|
| 2025.11.26 | ₩189,326 | ₩193,927 | ₩188,950 | ₩191,566 | +1.18% | 42.4만 |
|---|
| 2025.11.25 | ₩188,494 | ₩189,755 | ₩186,214 | ₩189,259 | +0.41% | 49.9만 |
|---|
| 2025.11.24 | ₩185,678 | ₩190,909 | ₩184,336 | ₩188,521 | +1.53% | 61.2만 |
|---|
| 2025.11.21 | ₩180,540 | ₩186,388 | ₩177,509 | ₩185,289 | +2.63% | 103.1만 |
|---|
| 2025.11.20 | ₩188,374 | ₩190,211 | ₩177,268 | ₩178,327 | -5.33% | 55.3만 |
|---|
| 2025.11.19 | ₩181,667 | ₩185,986 | ₩181,345 | ₩184,725 | +1.68% | 52.1만 |
|---|
| 2025.11.18 | ₩177,871 | ₩181,734 | ₩175,725 | ₩181,238 | +1.89% | 50만 |
|---|
| 2025.11.17 | ₩183,773 | ₩186,844 | ₩178,703 | ₩179,682 | -2.23% | 48.5만 |
|---|
| 2025.11.14 | ₩180,259 | ₩187,274 | ₩177,764 | ₩184,457 | +2.33% | 48.2만 |
|---|
| 2025.11.13 | ₩185,543 | ₩186,804 | ₩183,156 | ₩184,524 | -0.55% | 69.6만 |
|---|
| 2025.11.12 | ₩186,442 | ₩189,125 | ₩183,920 | ₩186,214 | -0.12% | 64.9만 |
|---|
| 2025.11.11 | ₩179,856 | ₩186,616 | ₩179,682 | ₩185,865 | +3.34% | 59만 |
|---|
| 2025.11.10 | ₩180,098 | ₩182,713 | ₩177,214 | ₩180,835 | +0.41% | 78.5만 |
|---|
| 2025.11.07 | ₩171,916 | ₩177,120 | ₩169,783 | ₩177,026 | +2.97% | 59.9만 |
|---|
| 2025.11.06 | ₩177,053 | ₩189,098 | ₩167,664 | ₩173,378 | -2.08% | 81.9만 |
|---|
| 2025.11.05 | ₩166,819 | ₩171,889 | ₩164,123 | ₩170,159 | +2.00% | 56.2만 |
|---|
| 2025.11.04 | ₩164,512 | ₩166,832 | ₩163,667 | ₩165,129 | +0.38% | 27.6만 |
|---|
| 2025.11.03 | ₩169,220 | ₩169,890 | ₩166,778 | ₩168,495 | -0.43% | 24.7만 |
|---|
| 2025.10.31 | ₩167,905 | ₩171,232 | ₩167,637 | ₩169,220 | +0.78% | 58.9만 |
|---|
| 2025.10.30 | ₩166,188 | ₩168,938 | ₩165,933 | ₩167,932 | +1.05% | 39만 |
|---|
| 2025.10.29 | ₩163,372 | ₩168,965 | ₩163,372 | ₩167,449 | +2.50% | 41.6만 |
|---|
| 2025.10.28 | ₩161,896 | ₩164,378 | ₩161,319 | ₩163,372 | +0.91% | 30.8만 |
|---|
| 2025.10.27 | ₩164,874 | ₩164,874 | ₩161,024 | ₩162,138 | -1.66% | 31.9만 |
|---|
| 2025.10.24 | ₩164,351 | ₩164,713 | ₩162,808 | ₩162,916 | -0.87% | 19.5만 |
|---|
| 2025.10.23 | ₩160,595 | ₩163,009 | ₩159,871 | ₩162,486 | +1.18% | 21.9만 |
|---|
| 2025.10.22 | ₩164,579 | ₩164,981 | ₩156,759 | ₩159,737 | -2.94% | 40.5만 |
|---|
| 2025.10.21 | ₩165,169 | ₩166,658 | ₩163,009 | ₩164,445 | -0.44% | 29.4만 |
|---|
| 2025.10.20 | ₩164,364 | ₩166,953 | ₩163,640 | ₩165,893 | +0.93% | 24.1만 |
|---|
| 2025.10.17 | ₩164,659 | ₩166,188 | ₩160,769 | ₩162,406 | -1.37% | 42.6만 |
|---|
| 2025.10.16 | ₩165,290 | ₩167,449 | ₩163,358 | ₩166,282 | +0.60% | 54.6만 |
|---|
| 2025.10.15 | ₩163,747 | ₩166,054 | ₩159,991 | ₩163,023 | -0.44% | 55.7만 |
|---|
| 2025.10.14 | ₩152,386 | ₩161,749 | ₩152,386 | ₩160,219 | +5.14% | 65.7만 |
|---|
| 2025.10.13 | ₩149,167 | ₩156,517 | ₩148,751 | ₩155,002 | +3.91% | 67.4만 |
|---|
| 2025.10.10 | ₩152,735 | ₩153,137 | ₩146,042 | ₩146,659 | -3.98% | 33.9만 |
|---|