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 | ₩242,447 | ₩244,634 | ₩237,806 | ₩241,213 | -0.51% | 65.6만 |
| 2026.10.08 | ₩241,616 | ₩245,479 | ₩238,289 | ₩240,543 | -0.44% | 73.3만 |
| 2026.10.07 | ₩251,677 | ₩252,200 | ₩239,765 | ₩244,809 | -2.73% | 49.7만 |
| 2026.10.06 | ₩262,087 | ₩263,670 | ₩257,512 | ₩258,223 | -1.47% | 45.5만 |
| 2026.10.05 | ₩262,409 | ₩265,494 | ₩257,043 | ₩258,934 | -1.32% | 76.5만 |
| 2026.10.02 | ₩258,787 | ₩267,144 | ₩258,411 | ₩263,334 | +1.76% | 59.4만 |
| 2026.10.01 | ₩244,835 | ₩254,481 | ₩243,038 | ₩254,333 | +3.88% | 86.5만 |
| 2026.09.30 | ₩245,613 | ₩248,471 | ₩242,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩246,204 |
| +0.24% |
| 67.4만 |
| 2026.09.29 | ₩242,340 | ₩245,104 | ₩239,885 | ₩244,285 | +0.80% | 39.8만 |
|---|
| 2026.09.28 | ₩237,618 | ₩239,791 | ₩233,701 | ₩238,758 | +0.48% | 43.2만 |
|---|
| 2026.09.25 | ₩237,377 | ₩242,541 | ₩237,229 | ₩239,979 | +1.10% | 36.3만 |
|---|
| 2026.09.24 | ₩237,457 | ₩240,382 | ₩234,881 | ₩237,618 | +0.07% | 46.6만 |
|---|
| 2026.09.23 | ₩239,295 | ₩241,374 | ₩235,552 | ₩240,784 | +0.62% | 41.7만 |
|---|
| 2026.09.22 | ₩239,563 | ₩242,045 | ₩238,584 | ₩241,146 | +0.66% | 34.2만 |
|---|
| 2026.09.21 | ₩243,628 | ₩243,628 | ₩237,725 | ₩239,563 | -1.67% | 67.8만 |
|---|
| 2026.09.18 | ₩237,082 | ₩238,973 | ₩232,172 | ₩238,946 | +0.79% | 166.3만 |
|---|
| 2026.09.17 | ₩237,229 | ₩238,007 | ₩232,990 | ₩235,673 | -0.66% | 45.8만 |
|---|
| 2026.09.16 | ₩231,447 | ₩233,124 | ₩228,013 | ₩230,562 | -0.38% | 37.5만 |
|---|
| 2026.09.15 | ₩230,441 | ₩230,441 | ₩226,444 | ₩228,939 | -0.65% | 64.2만 |
|---|
| 2026.09.14 | ₩232,212 | ₩232,239 | ₩226,336 | ₩227,181 | -2.17% | 46.8만 |
|---|
| 2026.09.11 | ₩243,910 | ₩244,312 | ₩239,577 | ₩240,730 | -1.30% | 69.9만 |
|---|
| 2026.09.10 | ₩237,484 | ₩241,736 | ₩235,686 | ₩240,154 | +1.12% | 33.5만 |
|---|
| 2026.09.09 | ₩241,549 | ₩243,749 | ₩239,322 | ₩240,261 | -0.53% | 49.6만 |
|---|
| 2026.09.08 | ₩244,312 | ₩246,821 | ₩241,897 | ₩242,166 | -0.88% | 40.3만 |
|---|
| 2026.09.04 | ₩242,810 | ₩246,861 | ₩241,415 | ₩244,030 | +0.50% | 37.5만 |
|---|
| 2026.09.03 | ₩245,533 | ₩246,150 | ₩237,605 | ₩241,455 | -1.66% | 43.2만 |
|---|
| 2026.09.02 | ₩246,928 | ₩246,928 | ₩238,517 | ₩241,576 | -2.17% | 90만 |
|---|
| 2026.09.01 | ₩245,010 | ₩246,499 | ₩239,697 | ₩242,930 | -0.85% | 73.4만 |
|---|
| 2026.08.31 | ₩251,328 | ₩251,328 | ₩242,904 | ₩246,646 | -1.86% | 87.4만 |
|---|
| 2026.08.28 | ₩256,520 | ₩257,056 | ₩248,323 | ₩248,793 | -3.01% | 38.5만 |
|---|
| 2026.08.27 | ₩261,859 | ₩261,859 | ₩254,266 | ₩256,198 | -2.16% | 36.3만 |
|---|
| 2026.08.26 | ₩261,792 | ₩263,106 | ₩256,640 | ₩258,840 | -1.13% | 37.9만 |
|---|
| 2026.08.25 | ₩257,982 | ₩262,932 | ₩252,616 | ₩260,638 | +1.03% | 50.3만 |
|---|
| 2026.08.24 | ₩251,664 | ₩255,125 | ₩248,337 | ₩251,516 | -0.06% | 43.5만 |
|---|
| 2026.08.21 | ₩257,097 | ₩257,579 | ₩252,710 | ₩254,561 | -0.99% | 46.9만 |
|---|
| 2026.08.20 | ₩257,298 | ₩259,739 | ₩251,784 | ₩254,843 | -0.95% | 40.9만 |
|---|
| 2026.08.19 | ₩271,746 | ₩271,987 | ₩258,948 | ₩260,182 | -4.26% | 55.2만 |
|---|
| 2026.08.18 | ₩265,789 | ₩270,632 | ₩261,899 | ₩269,049 | +1.23% | 58.1만 |
|---|
| 2026.08.17 | ₩275,046 | ₩277,098 | ₩270,029 | ₩271,437 | -1.31% | 58.2만 |
|---|
| 2026.08.14 | ₩262,932 | ₩280,023 | ₩260,826 | ₩272,859 | +3.78% | 66.3만 |
|---|
| 2026.08.13 | ₩283,054 | ₩291,103 | ₩258,049 | ₩264,783 | -6.45% | 148만 |
|---|
| 2026.08.12 | ₩257,901 | ₩259,538 | ₩249,692 | ₩250,483 | -2.88% | 69.6만 |
|---|
| 2026.08.11 | ₩252,965 | ₩258,130 | ₩249,302 | ₩249,799 | -1.25% | 51.3만 |
|---|
| 2026.08.10 | ₩258,908 | ₩258,908 | ₩249,302 | ₩249,920 | -3.47% | 34.5만 |
|---|
| 2026.08.07 | ₩254,105 | ₩259,833 | ₩249,973 | ₩257,190 | +1.21% | 47만 |
|---|
| 2026.08.06 | ₩254,373 | ₩259,900 | ₩251,207 | ₩251,462 | -1.14% | 33.8만 |
|---|
| 2026.08.05 | ₩256,251 | ₩264,314 | ₩254,561 | ₩254,709 | -0.60% | 42.6만 |
|---|
| 2026.08.04 | ₩261,108 | ₩262,020 | ₩256,600 | ₩259,847 | -0.48% | 42.3만 |
|---|
| 2026.08.03 | ₩245,734 | ₩256,225 | ₩243,789 | ₩253,327 | +3.09% | 28.2만 |
|---|
| 2026.07.31 | ₩256,828 | ₩260,584 | ₩246,874 | ₩249,584 | -2.82% | 33.2만 |
|---|
| 2026.07.30 | ₩248,605 | ₩253,703 | ₩247,746 | ₩247,840 | -0.31% | 58.1만 |
|---|
| 2026.07.29 | ₩245,144 | ₩247,237 | ₩235,619 | ₩236,692 | -3.45% | 65.6만 |
|---|
| 2026.07.28 | ₩248,457 | ₩249,544 | ₩238,114 | ₩246,257 | -0.89% | 48만 |
|---|
| 2026.07.27 | ₩256,868 | ₩257,311 | ₩247,317 | ₩255,205 | -0.65% | 34.1만 |
|---|
| 2026.07.24 | ₩266,232 | ₩266,769 | ₩253,877 | ₩255,889 | -3.88% | 42.4만 |
|---|
| 2026.07.23 | ₩266,299 | ₩273,892 | ₩266,299 | ₩268,365 | +0.78% | 37.9만 |
|---|
| 2026.07.22 | ₩264,153 | ₩275,073 | ₩263,777 | ₩270,055 | +2.23% | 42만 |
|---|
| 2026.07.21 | ₩264,877 | ₩271,491 | ₩262,302 | ₩270,055 | +1.95% | 44.8만 |
|---|
| 2026.07.20 | ₩267,587 | ₩269,586 | ₩257,754 | ₩257,942 | -3.60% | 37.3만 |
|---|
| 2026.07.17 | ₩252,911 | ₩264,327 | ₩250,859 | ₩263,670 | +4.25% | 44.2만 |
|---|
| 2026.07.16 | ₩264,045 | ₩265,977 | ₩258,062 | ₩261,993 | -0.78% | 43.7만 |
|---|
| 2026.07.15 | ₩272,054 | ₩273,449 | ₩266,232 | ₩271,343 | -0.26% | 31.3만 |
|---|
| 2026.07.14 | ₩278,440 | ₩280,224 | ₩268,405 | ₩269,948 | -3.05% | 39.3만 |
|---|
| 2026.07.13 | ₩271,665 | ₩275,099 | ₩268,821 | ₩269,760 | -0.70% | 32.2만 |
|---|
| 2026.07.10 | ₩275,327 | ₩278,762 | ₩272,202 | ₩275,918 | +0.21% | 28.6만 |
|---|
| 2026.07.09 | ₩277,058 | ₩281,149 | ₩275,260 | ₩276,736 | -0.12% | 36.6만 |
|---|
| 2026.07.08 | ₩260,531 | ₩269,116 | ₩260,491 | ₩267,869 | +2.82% | 44.8만 |
|---|
| 2026.07.07 | ₩278,279 | ₩279,821 | ₩261,577 | ₩262,905 | -5.52% | 76.3만 |
|---|
| 2026.07.06 | ₩278,453 | ₩290,929 | ₩277,809 | ₩286,153 | +2.77% | 48.9만 |
|---|
| 2026.07.02 | ₩293,451 | ₩295,235 | ₩275,019 | ₩277,259 | -5.52% | 75.5만 |
|---|
| 2026.07.01 | ₩305,819 | ₩308,328 | ₩294,430 | ₩295,745 | -3.29% | 53.9만 |
|---|
| 2026.06.30 | ₩305,618 | ₩314,365 | ₩305,565 | ₩313,667 | +2.63% | 54.1만 |
|---|
| 2026.06.29 | ₩299,152 | ₩301,500 | ₩291,680 | ₩300,668 | +0.51% | 48.8만 |
|---|
| 2026.06.26 | ₩297,784 | ₩303,391 | ₩289,346 | ₩297,677 | -0.04% | 255.8만 |
|---|
| 2026.06.25 | ₩301,272 | ₩309,468 | ₩295,960 | ₩303,633 | +0.78% | 56만 |
|---|
| 2026.06.24 | ₩297,730 | ₩301,835 | ₩291,237 | ₩293,706 | -1.35% | 87.4만 |
|---|
| 2026.06.23 | ₩301,473 | ₩306,410 | ₩292,659 | ₩299,729 | -0.58% | 45.5만 |
|---|
| 2026.06.22 | ₩308,543 | ₩312,688 | ₩306,222 | ₩312,487 | +1.28% | 51.4만 |
|---|
| 2026.06.18 | ₩310,649 | ₩315,250 | ₩305,015 | ₩305,793 | -1.56% | 87.6만 |
|---|
| 2026.06.17 | ₩307,456 | ₩314,512 | ₩305,243 | ₩305,430 | -0.66% | 37.9만 |
|---|
| 2026.06.16 | ₩312,876 | ₩318,631 | ₩303,257 | ₩304,116 | -2.80% | 35.7만 |
|---|
| 2026.06.15 | ₩309,146 | ₩310,743 | ₩300,266 | ₩310,448 | +0.42% | 64.7만 |
|---|
| 2026.06.12 | ₩304,974 | ₩309,884 | ₩300,225 | ₩300,843 | -1.35% | 62.8만 |
|---|
| 2026.06.11 | ₩302,761 | ₩310,407 | ₩287,267 | ₩299,045 | -1.23% | 75.6만 |
|---|
| 2026.06.10 | ₩302,815 | ₩310,863 | ₩293,116 | ₩296,147 | -2.20% | 56.5만 |
|---|
| 2026.06.09 | ₩310,032 | ₩313,251 | ₩291,184 | ₩303,915 | -1.97% | 62만 |
|---|
| 2026.06.08 | ₩310,354 | ₩312,862 | ₩303,579 | ₩306,423 | -1.27% | 33.2만 |
|---|
| 2026.06.05 | ₩312,581 | ₩313,775 | ₩299,756 | ₩304,626 | -2.54% | 35.2만 |
|---|
| 2026.06.04 | ₩316,337 | ₩323,863 | ₩312,460 | ₩319,744 | +1.08% | 42.2만 |
|---|
| 2026.06.03 | ₩318,631 | ₩323,017 | ₩316,605 | ₩322,145 | +1.10% | 47.1만 |
|---|
| 2026.06.02 | ₩310,085 | ₩319,234 | ₩308,744 | ₩318,617 | +2.75% | 35.4만 |
|---|
| 2026.06.01 | ₩299,863 | ₩306,718 | ₩297,958 | ₩305,712 | +1.95% | 39.8만 |
|---|
| 2026.05.29 | ₩310,528 | ₩311,668 | ₩302,506 | ₩305,819 | -1.52% | 49.6만 |
|---|
| 2026.05.28 | ₩313,533 | ₩313,734 | ₩300,762 | ₩306,302 | -2.31% | 60.9만 |
|---|
| 2026.05.27 | ₩324,225 | ₩325,606 | ₩313,748 | ₩316,203 | -2.47% | 47.7만 |
|---|
| 2026.05.26 | ₩317,075 | ₩327,055 | ₩311,896 | ₩326,438 | +2.95% | 68.1만 |
|---|
| 2026.05.22 | ₩323,299 | ₩323,299 | ₩310,850 | ₩311,548 | -3.63% | 62.4만 |
|---|
| 2026.05.21 | ₩312,285 | ₩327,726 | ₩303,780 | ₩320,495 | +2.63% | 100.7만 |
|---|
| 2026.05.20 | ₩294,457 | ₩300,239 | ₩283,457 | ₩287,830 | -2.25% | 71.3만 |
|---|
| 2026.05.19 | ₩293,867 | ₩296,885 | ₩286,180 | ₩291,653 | -0.75% | 42.5만 |
|---|
| 2026.05.18 | ₩315,478 | ₩317,289 | ₩297,717 | ₩301,044 | -4.58% | 36.6만 |
|---|
| 2026.05.15 | ₩311,494 | ₩318,148 | ₩308,529 | ₩317,906 | +2.06% | 64.2만 |
|---|
| 2026.05.14 | ₩314,378 | ₩321,542 | ₩312,835 | ₩321,461 | +2.25% | 28.9만 |
|---|
| 2026.05.13 | ₩316,203 | ₩317,718 | ₩310,032 | ₩312,540 | -1.16% | 41.2만 |
|---|
| 2026.05.12 | ₩313,292 | ₩318,872 | ₩302,519 | ₩312,084 | -0.39% | 36.9만 |
|---|
| 2026.05.11 | ₩309,629 | ₩319,771 | ₩308,610 | ₩317,692 | +2.60% | 50.6만 |
|---|
| 2026.05.08 | ₩304,250 | ₩310,220 | ₩303,499 | ₩308,301 | +1.33% | 37.5만 |
|---|
| 2026.05.07 | ₩302,426 | ₩304,223 | ₩295,960 | ₩299,085 | -1.10% | 48.4만 |
|---|
| 2026.05.06 | ₩301,057 | ₩303,136 | ₩294,309 | ₩300,628 | -0.14% | 27.3만 |
|---|
| 2026.05.05 | ₩287,119 | ₩296,577 | ₩285,670 | ₩295,731 | +3.00% | 22.2만 |
|---|
| 2026.05.04 | ₩285,147 | ₩287,750 | ₩279,728 | ₩283,282 | -0.65% | 31.2만 |
|---|
| 2026.05.01 | ₩285,737 | ₩288,394 | ₩283,108 | ₩284,919 | -0.29% | 21.2만 |
|---|
| 2026.04.30 | ₩281,431 | ₩287,844 | ₩278,614 | ₩286,086 | +1.65% | 42.5만 |
|---|
| 2026.04.29 | ₩276,535 | ₩279,701 | ₩273,704 | ₩275,623 | -0.33% | 34.6만 |
|---|
| 2026.04.28 | ₩278,426 | ₩279,660 | ₩272,121 | ₩276,293 | -0.77% | 25.7만 |
|---|
| 2026.04.27 | ₩282,223 | ₩284,114 | ₩277,246 | ₩282,437 | +0.08% | 19.1만 |
|---|
| 2026.04.24 | ₩279,473 | ₩282,960 | ₩276,548 | ₩280,774 | +0.47% | 29.7만 |
|---|
| 2026.04.23 | ₩273,382 | ₩281,834 | ₩273,382 | ₩278,762 | +1.97% | 32만 |
|---|
| 2026.04.22 | ₩269,961 | ₩272,148 | ₩267,641 | ₩271,115 | +0.43% | 26.8만 |
|---|
| 2026.04.21 | ₩268,124 | ₩271,974 | ₩265,065 | ₩266,541 | -0.59% | 24만 |
|---|
| 2026.04.20 | ₩266,138 | ₩268,378 | ₩265,615 | ₩268,177 | +0.77% | 19.8만 |
|---|
| 2026.04.17 | ₩264,636 | ₩271,974 | ₩260,625 | ₩266,957 | +0.88% | 35.2만 |
|---|
| 2026.04.16 | ₩259,323 | ₩260,397 | ₩255,581 | ₩260,088 | +0.29% | 17.9만 |
|---|
| 2026.04.15 | ₩265,065 | ₩266,125 | ₩258,612 | ₩260,249 | -1.82% | 23.9만 |
|---|
| 2026.04.14 | ₩263,509 | ₩269,693 | ₩261,591 | ₩266,876 | +1.28% | 33.5만 |
|---|
| 2026.04.13 | ₩255,500 | ₩261,483 | ₩253,609 | ₩261,067 | +2.18% | 17.5만 |
|---|
| 2026.04.10 | ₩256,117 | ₩256,788 | ₩252,938 | ₩256,238 | +0.05% | 28.5만 |
|---|
| 2026.04.09 | ₩251,637 | ₩254,883 | ₩249,732 | ₩254,279 | +1.05% | 33.1만 |
|---|
| 2026.04.08 | ₩250,429 | ₩254,803 | ₩248,256 | ₩251,932 | +0.60% | 47만 |
|---|
| 2026.04.07 | ₩236,840 | ₩240,301 | ₩235,445 | ₩238,718 | +0.79% | 38.4만 |
|---|
| 2026.04.06 | ₩236,733 | ₩238,866 | ₩233,245 | ₩236,974 | +0.10% | 19.4만 |
|---|
| 2026.04.02 | ₩231,488 | ₩240,918 | ₩229,422 | ₩237,913 | +2.78% | 28.5만 |
|---|
| 2026.04.01 | ₩237,283 | ₩241,052 | ₩236,532 | ₩238,597 | +0.55% | 31.6만 |
|---|
| 2026.03.31 | ₩226,578 | ₩234,224 | ₩226,484 | ₩233,044 | +2.85% | 31.7만 |
|---|
| 2026.03.30 | ₩232,507 | ₩233,460 | ₩222,781 | ₩223,881 | -3.71% | 31.4만 |
|---|
| 2026.03.27 | ₩227,570 | ₩231,112 | ₩224,820 | ₩229,891 | +1.02% | 32.5만 |
|---|
| 2026.03.26 | ₩234,680 | ₩237,216 | ₩226,994 | ₩227,208 | -3.18% | 24.6만 |
|---|
| 2026.03.25 | ₩241,240 | ₩242,595 | ₩237,444 | ₩238,007 | -1.34% | 28.3만 |
|---|
| 2026.03.24 | ₩227,155 | ₩237,806 | ₩225,343 | ₩237,632 | +4.61% | 31.8만 |
|---|
| 2026.03.23 | ₩226,900 | ₩234,251 | ₩225,974 | ₩229,744 | +1.25% | 35.6만 |
|---|
| 2026.03.20 | ₩226,041 | ₩227,517 | ₩219,038 | ₩221,802 | -1.88% | 98.7만 |
|---|
| 2026.03.19 | ₩219,334 | ₩228,952 | ₩217,925 | ₩226,148 | +3.11% | 41.7만 |
|---|
| 2026.03.18 | ₩220,071 | ₩223,465 | ₩218,837 | ₩220,058 | -0.01% | 31.1만 |
|---|
| 2026.03.17 | ₩219,267 | ₩221,225 | ₩217,576 | ₩220,648 | +0.63% | 37.3만 |
|---|
| 2026.03.16 | ₩219,360 | ₩221,400 | ₩216,288 | ₩217,254 | -0.96% | 28.2만 |
|---|
| 2026.03.13 | ₩215,296 | ₩219,213 | ₩212,693 | ₩215,980 | +0.32% | 47.5만 |
|---|
| 2026.03.12 | ₩213,954 | ₩216,101 | ₩207,394 | ₩214,303 | +0.16% | 28.4만 |
|---|
| 2026.03.11 | ₩215,604 | ₩218,931 | ₩212,988 | ₩217,630 | +0.94% | 22.7만 |
|---|
| 2026.03.10 | ₩218,086 | ₩221,789 | ₩216,208 | ₩217,174 | -0.42% | 31만 |
|---|
| 2026.03.09 | ₩204,027 | ₩217,751 | ₩202,230 | ₩216,785 | +6.25% | 56만 |
|---|
| 2026.03.06 | ₩209,702 | ₩212,854 | ₩206,925 | ₩208,119 | -0.75% | 48.2만 |
|---|
| 2026.03.05 | ₩221,815 | ₩223,385 | ₩214,598 | ₩216,906 | -2.21% | 34.5만 |
|---|
| 2026.03.04 | ₩224,029 | ₩225,397 | ₩220,809 | ₩224,243 | +0.10% | 37.2만 |
|---|
| 2026.03.03 | ₩211,137 | ₩221,386 | ₩209,125 | ₩219,696 | +4.05% | 52.2만 |
|---|
| 2026.03.02 | ₩218,663 | ₩222,674 | ₩215,980 | ₩222,647 | +1.82% | 51.2만 |
|---|
| 2026.02.27 | ₩225,961 | ₩227,074 | ₩220,782 | ₩222,889 | -1.36% | 53.9만 |
|---|
| 2026.02.26 | ₩228,053 | ₩230,736 | ₩221,346 | ₩229,569 | +0.66% | 33만 |
|---|
| 2026.02.25 | ₩233,191 | ₩233,191 | ₩225,934 | ₩227,933 | -2.26% | 34.7만 |
|---|
| 2026.02.24 | ₩225,209 | ₩233,272 | ₩224,230 | ₩231,568 | +2.82% | 59.6만 |
|---|
| 2026.02.23 | ₩231,474 | ₩233,178 | ₩221,856 | ₩224,592 | -2.97% | 58.2만 |
|---|
| 2026.02.20 | ₩235,579 | ₩237,712 | ₩226,309 | ₩232,359 | -1.37% | 61.8만 |
|---|
| 2026.02.19 | ₩234,144 | ₩237,739 | ₩231,219 | ₩237,243 | +1.32% | 50.2만 |
|---|
| 2026.02.18 | ₩239,349 | ₩242,783 | ₩233,111 | ₩236,035 | -1.38% | 47.8만 |
|---|
| 2026.02.17 | ₩238,839 | ₩242,139 | ₩237,001 | ₩238,866 | +0.01% | 52.4만 |
|---|
| 2026.02.13 | ₩242,796 | ₩242,796 | ₩235,914 | ₩240,395 | -0.99% | 64.7만 |
|---|
| 2026.02.12 | ₩239,362 | ₩247,009 | ₩236,773 | ₩243,024 | +1.53% | 64.9만 |
|---|
| 2026.02.11 | ₩239,255 | ₩244,071 | ₩234,090 | ₩237,283 | -0.82% | 39.2만 |
|---|
| 2026.02.10 | ₩234,841 | ₩237,243 | ₩232,024 | ₩233,017 | -0.78% | 47.5만 |
|---|
| 2026.02.09 | ₩229,341 | ₩238,664 | ₩229,341 | ₩236,505 | +3.12% | 55.9만 |
|---|
| 2026.02.06 | ₩219,374 | ₩233,245 | ₩219,106 | ₩231,031 | +5.31% | 101.8만 |
|---|
| 2026.02.05 | ₩225,142 | ₩235,834 | ₩210,922 | ₩213,726 | -5.07% | 178.2만 |
|---|
| 2026.02.04 | ₩256,090 | ₩261,282 | ₩244,406 | ₩248,216 | -3.07% | 94.6만 |
|---|
| 2026.02.03 | ₩254,347 | ₩257,767 | ₩251,717 | ₩254,789 | +0.17% | 44.6만 |
|---|
| 2026.02.02 | ₩241,280 | ₩250,349 | ₩241,012 | ₩249,866 | +3.56% | 41.8만 |
|---|
| 2026.01.30 | ₩244,299 | ₩250,201 | ₩239,577 | ₩241,723 | -1.05% | 49.9만 |
|---|
| 2026.01.29 | ₩245,452 | ₩249,329 | ₩240,717 | ₩247,974 | +1.03% | 63.6만 |
|---|
| 2026.01.28 | ₩241,576 | ₩243,158 | ₩237,712 | ₩242,837 | +0.52% | 71.1만 |
|---|
| 2026.01.27 | ₩235,445 | ₩241,347 | ₩233,433 | ₩241,321 | +2.50% | 52.6만 |
|---|
| 2026.01.26 | ₩233,339 | ₩237,229 | ₩231,595 | ₩234,721 | +0.59% | 40만 |
|---|
| 2026.01.23 | ₩235,982 | ₩236,196 | ₩231,273 | ₩232,628 | -1.42% | 34.8만 |
|---|
| 2026.01.22 | ₩235,834 | ₩238,074 | ₩232,225 | ₩236,250 | +0.18% | 57.4만 |
|---|
| 2026.01.21 | ₩228,053 | ₩235,257 | ₩227,919 | ₩233,151 | +2.24% | 57.6만 |
|---|
| 2026.01.20 | ₩222,996 | ₩232,078 | ₩222,553 | ₩225,974 | +1.34% | 53.7만 |
|---|
| 2026.01.16 | ₩225,196 | ₩226,940 | ₩222,258 | ₩225,572 | +0.17% | 33.7만 |
|---|
| 2026.01.15 | ₩220,863 | ₩225,330 | ₩220,541 | ₩224,217 | +1.52% | 28만 |
|---|
| 2026.01.14 | ₩220,246 | ₩221,091 | ₩213,927 | ₩218,556 | -0.77% | 35.3만 |
|---|
| 2026.01.13 | ₩217,871 | ₩221,158 | ₩217,871 | ₩220,179 | +1.06% | 24.4만 |
|---|
| 2026.01.12 | ₩211,030 | ₩217,254 | ₩209,702 | ₩216,691 | +2.68% | 30.2만 |
|---|
| 2026.01.09 | ₩211,003 | ₩215,323 | ₩209,822 | ₩212,344 | +0.64% | 30.7만 |
|---|
| 2026.01.08 | ₩205,691 | ₩210,802 | ₩203,813 | ₩210,668 | +2.42% | 29만 |
|---|
| 2026.01.07 | ₩211,312 | ₩211,955 | ₩205,154 | ₩206,053 | -2.49% | 26.7만 |
|---|
| 2026.01.06 | ₩206,375 | ₩212,251 | ₩202,431 | ₩212,116 | +2.78% | 44.1만 |
|---|
| 2026.01.05 | ₩204,188 | ₩209,554 | ₩203,504 | ₩207,824 | +1.78% | 46.9만 |
|---|
| 2026.01.02 | ₩196,864 | ₩202,256 | ₩196,864 | ₩202,203 | +2.71% | 41.4만 |
|---|
| 2025.12.31 | ₩199,211 | ₩200,553 | ₩196,743 | ₩196,864 | -1.18% | 20.2만 |
|---|
| 2025.12.30 | ₩198,406 | ₩199,748 | ₩196,810 | ₩198,997 | +0.30% | 22.2만 |
|---|
| 2025.12.29 | ₩200,995 | ₩201,384 | ₩198,165 | ₩198,701 | -1.14% | 26.2만 |
|---|
| 2025.12.26 | ₩200,445 | ₩203,142 | ₩199,077 | ₩202,552 | +1.05% | 25.3만 |
|---|
| 2025.12.24 | ₩201,760 | ₩201,814 | ₩198,943 | ₩200,915 | -0.42% | 12.6만 |
|---|
| 2025.12.23 | ₩199,547 | ₩201,465 | ₩198,098 | ₩200,982 | +0.72% | 26.8만 |
|---|
| 2025.12.22 | ₩198,822 | ₩201,210 | ₩195,147 | ₩199,573 | +0.38% | 37.3만 |
|---|
| 2025.12.19 | ₩194,503 | ₩197,776 | ₩194,181 | ₩197,065 | +1.32% | 143.3만 |
|---|
| 2025.12.18 | ₩191,068 | ₩195,697 | ₩189,593 | ₩193,792 | +1.43% | 63.5만 |
|---|
| 2025.12.17 | ₩194,275 | ₩195,281 | ₩185,582 | ₩188,023 | -3.22% | 73만 |
|---|
| 2025.12.16 | ₩198,071 | ₩201,009 | ₩192,464 | ₩194,288 | -1.91% | 47.4만 |
|---|
| 2025.12.15 | ₩203,061 | ₩203,061 | ₩196,394 | ₩198,071 | -2.46% | 54.3만 |
|---|
| 2025.12.12 | ₩202,270 | ₩202,900 | ₩194,516 | ₩197,548 | -2.33% | 45.8만 |
|---|
| 2025.12.11 | ₩201,948 | ₩203,356 | ₩200,392 | ₩202,780 | +0.41% | 31.8만 |
|---|
| 2025.12.10 | ₩197,722 | ₩203,920 | ₩197,494 | ₩202,404 | +2.37% | 60.5만 |
|---|
| 2025.12.09 | ₩196,649 | ₩199,131 | ₩195,871 | ₩197,427 | +0.40% | 31.3만 |
|---|
| 2025.12.08 | ₩198,715 | ₩200,338 | ₩196,689 | ₩197,333 | -0.70% | 31만 |
|---|
| 2025.12.05 | ₩195,898 | ₩198,715 | ₩195,898 | ₩198,071 | +1.11% | 33.7만 |
|---|
| 2025.12.04 | ₩194,838 | ₩198,822 | ₩194,234 | ₩196,515 | +0.86% | 48.2만 |
|---|
| 2025.12.03 | ₩195,656 | ₩195,884 | ₩190,505 | ₩195,790 | +0.07% | 40.8만 |
|---|
| 2025.12.02 | ₩193,792 | ₩196,086 | ₩191,833 | ₩194,140 | +0.18% | 47.7만 |
|---|
| 2025.12.01 | ₩190,384 | ₩192,115 | ₩189,714 | ₩191,189 | +0.42% | 33.6만 |
|---|
| 2025.11.28 | ₩192,370 | ₩192,477 | ₩190,612 | ₩191,981 | -0.20% | 13.5만 |
|---|
| 2025.11.26 | ₩189,351 | ₩193,953 | ₩188,976 | ₩191,592 | +1.18% | 42.4만 |
|---|
| 2025.11.25 | ₩188,520 | ₩189,781 | ₩186,239 | ₩189,284 | +0.41% | 49.9만 |
|---|
| 2025.11.24 | ₩185,702 | ₩190,934 | ₩184,361 | ₩188,546 | +1.53% | 61.2만 |
|---|
| 2025.11.21 | ₩180,565 | ₩186,413 | ₩177,533 | ₩185,313 | +2.63% | 103.1만 |
|---|
| 2025.11.20 | ₩188,399 | ₩190,237 | ₩177,291 | ₩178,351 | -5.33% | 55.3만 |
|---|
| 2025.11.19 | ₩181,691 | ₩186,011 | ₩181,369 | ₩184,750 | +1.68% | 52.1만 |
|---|
| 2025.11.18 | ₩177,895 | ₩181,758 | ₩175,749 | ₩181,262 | +1.89% | 50만 |
|---|
| 2025.11.17 | ₩183,798 | ₩186,870 | ₩178,727 | ₩179,706 | -2.23% | 48.5만 |
|---|
| 2025.11.14 | ₩180,283 | ₩187,299 | ₩177,788 | ₩184,482 | +2.33% | 48.2만 |
|---|
| 2025.11.13 | ₩185,568 | ₩186,829 | ₩183,180 | ₩184,549 | -0.55% | 69.6만 |
|---|
| 2025.11.12 | ₩186,467 | ₩189,150 | ₩183,945 | ₩186,239 | -0.12% | 64.9만 |
|---|
| 2025.11.11 | ₩179,880 | ₩186,642 | ₩179,706 | ₩185,890 | +3.34% | 59만 |
|---|
| 2025.11.10 | ₩180,122 | ₩182,738 | ₩177,238 | ₩180,860 | +0.41% | 78.5만 |
|---|
| 2025.11.07 | ₩171,939 | ₩177,144 | ₩169,806 | ₩177,050 | +2.97% | 59.9만 |
|---|
| 2025.11.06 | ₩177,077 | ₩189,123 | ₩167,686 | ₩173,401 | -2.08% | 81.9만 |
|---|
| 2025.11.05 | ₩166,841 | ₩171,912 | ₩164,145 | ₩170,181 | +2.00% | 56.2만 |
|---|
| 2025.11.04 | ₩164,534 | ₩166,855 | ₩163,689 | ₩165,151 | +0.38% | 27.6만 |
|---|
| 2025.11.03 | ₩169,242 | ₩169,913 | ₩166,801 | ₩168,518 | -0.43% | 24.7만 |
|---|
| 2025.10.31 | ₩167,928 | ₩171,255 | ₩167,659 | ₩169,242 | +0.78% | 58.9만 |
|---|
| 2025.10.30 | ₩166,211 | ₩168,961 | ₩165,956 | ₩167,955 | +1.05% | 39만 |
|---|
| 2025.10.29 | ₩163,393 | ₩168,987 | ₩163,393 | ₩167,472 | +2.50% | 41.6만 |
|---|
| 2025.10.28 | ₩161,918 | ₩164,400 | ₩161,341 | ₩163,393 | +0.91% | 30.8만 |
|---|
| 2025.10.27 | ₩164,896 | ₩164,896 | ₩161,046 | ₩162,159 | -1.66% | 31.9만 |
|---|
| 2025.10.24 | ₩164,373 | ₩164,735 | ₩162,830 | ₩162,937 | -0.87% | 19.5만 |
|---|
| 2025.10.23 | ₩160,617 | ₩163,031 | ₩159,892 | ₩162,508 | +1.18% | 21.9만 |
|---|
| 2025.10.22 | ₩164,601 | ₩165,003 | ₩156,780 | ₩159,758 | -2.94% | 40.5만 |
|---|
| 2025.10.21 | ₩165,191 | ₩166,680 | ₩163,031 | ₩164,467 | -0.44% | 29.4만 |
|---|
| 2025.10.20 | ₩164,386 | ₩166,975 | ₩163,662 | ₩165,915 | +0.93% | 24.1만 |
|---|
| 2025.10.17 | ₩164,681 | ₩166,211 | ₩160,791 | ₩162,428 | -1.37% | 42.6만 |
|---|
| 2025.10.16 | ₩165,312 | ₩167,472 | ₩163,380 | ₩166,305 | +0.60% | 54.6만 |
|---|
| 2025.10.15 | ₩163,769 | ₩166,076 | ₩160,013 | ₩163,045 | -0.44% | 55.7만 |
|---|
| 2025.10.14 | ₩152,407 | ₩161,770 | ₩152,407 | ₩160,241 | +5.14% | 65.7만 |
|---|
| 2025.10.13 | ₩149,187 | ₩156,538 | ₩148,771 | ₩155,023 | +3.91% | 67.4만 |
|---|
| 2025.10.10 | ₩152,755 | ₩153,158 | ₩146,061 | ₩146,679 | -3.98% | 33.9만 |
|---|