시장 데이터를 불러오는 중
전체 종목
엔사인 그룹 과거 주가
The Ensign Group, Inc. - Common Stock · ENSG · NASDAQ
주요 사업 분야는 병원·요양시설 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Ensign Group, Inc. - Common Stock · ENSG · NASDAQ
주요 사업 분야는 병원·요양시설 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩229,053 | ₩232,262 | ₩229,053 | ₩229,642 | +0.26% | 20.5만 |
| 2026.10.08 | ₩225,418 | ₩229,428 | ₩225,418 | ₩229,227 | +1.69% | 35.5만 |
| 2026.10.07 | ₩231,099 | ₩231,099 | ₩225,685 | ₩226,193 | -2.12% | 45.8만 |
| 2026.10.06 | ₩232,208 | ₩233,892 | ₩228,185 | ₩229,989 | -0.96% | 41.7만 |
| 2026.10.05 | ₩229,615 | ₩233,157 | ₩228,826 | ₩231,099 | +0.65% | 47.7만 |
| 2026.10.02 | ₩227,155 | ₩231,433 | ₩226,754 | ₩229,615 | +1.08% | 35.6만 |
| 2026.10.01 | ₩230,363 | ₩232,796 | ₩225,177 | ₩226,741 | -1.57% | 43.3만 |
| 2026.09.30 | ₩234,774 | ₩234,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩229,909 |
| -2.07% |
| 31.7만 |
| 2026.09.29 | ₩234,547 | ₩236,258 | ₩231,272 | ₩234,627 | +0.03% | 33.6만 |
|---|
| 2026.09.28 | ₩234,400 | ₩238,330 | ₩232,355 | ₩235,737 | +0.57% | 32.1만 |
|---|
| 2026.09.25 | ₩230,591 | ₩234,293 | ₩230,591 | ₩234,160 | +1.55% | 22.1만 |
|---|
| 2026.09.24 | ₩235,028 | ₩236,539 | ₩231,460 | ₩231,620 | -1.45% | 19.7만 |
|---|
| 2026.09.23 | ₩235,042 | ₩238,437 | ₩233,678 | ₩234,534 | -0.22% | 34.1만 |
|---|
| 2026.09.22 | ₩233,384 | ₩237,100 | ₩233,251 | ₩235,683 | +0.99% | 42.9만 |
|---|
| 2026.09.21 | ₩232,462 | ₩234,507 | ₩231,526 | ₩233,211 | +0.32% | 33.5만 |
|---|
| 2026.09.18 | ₩233,812 | ₩234,347 | ₩231,914 | ₩232,462 | -0.58% | 68.9만 |
|---|
| 2026.09.17 | ₩237,702 | ₩237,876 | ₩232,288 | ₩233,812 | -1.64% | 40.6만 |
|---|
| 2026.09.16 | ₩231,192 | ₩239,239 | ₩229,896 | ₩237,729 | +2.83% | 48.6만 |
|---|
| 2026.09.15 | ₩233,344 | ₩233,478 | ₩230,711 | ₩230,911 | -1.04% | 40.6만 |
|---|
| 2026.09.14 | ₩235,309 | ₩236,592 | ₩231,446 | ₩233,825 | -0.63% | 28.9만 |
|---|
| 2026.09.11 | ₩232,810 | ₩235,135 | ₩230,109 | ₩232,556 | -0.11% | 31.9만 |
|---|
| 2026.09.10 | ₩229,936 | ₩233,919 | ₩228,586 | ₩230,965 | +0.45% | 37.9만 |
|---|
| 2026.09.09 | ₩224,937 | ₩229,842 | ₩223,613 | ₩229,588 | +2.07% | 66.4만 |
|---|
| 2026.09.08 | ₩227,236 | ₩230,096 | ₩226,594 | ₩227,957 | +0.32% | 26.6만 |
|---|
| 2026.09.04 | ₩229,107 | ₩231,139 | ₩227,797 | ₩228,292 | -0.36% | 27.1만 |
|---|
| 2026.09.03 | ₩232,890 | ₩232,890 | ₩228,505 | ₩230,029 | -1.23% | 28.7만 |
|---|
| 2026.09.02 | ₩232,061 | ₩232,596 | ₩229,856 | ₩230,845 | -0.52% | 22만 |
|---|
| 2026.09.01 | ₩232,155 | ₩234,213 | ₩230,657 | ₩231,513 | -0.28% | 21.7만 |
|---|
| 2026.08.31 | ₩230,056 | ₩230,537 | ₩227,236 | ₩230,256 | +0.09% | 36.3만 |
|---|
| 2026.08.28 | ₩233,264 | ₩233,264 | ₩229,521 | ₩231,219 | -0.88% | 33.3만 |
|---|
| 2026.08.27 | ₩239,333 | ₩239,346 | ₩231,687 | ₩231,967 | -3.08% | 38.2만 |
|---|
| 2026.08.26 | ₩238,932 | ₩242,928 | ₩233,959 | ₩241,445 | +1.05% | 23.7만 |
|---|
| 2026.08.25 | ₩239,105 | ₩241,057 | ₩237,862 | ₩239,292 | +0.08% | 32.4만 |
|---|
| 2026.08.24 | ₩240,602 | ₩242,875 | ₩236,873 | ₩239,760 | -0.35% | 26만 |
|---|
| 2026.08.21 | ₩240,415 | ₩241,966 | ₩236,619 | ₩239,907 | -0.21% | 28.1만 |
|---|
| 2026.08.20 | ₩243,810 | ₩248,489 | ₩236,566 | ₩240,402 | -1.40% | 30.5만 |
|---|
| 2026.08.19 | ₩244,840 | ₩247,179 | ₩243,155 | ₩243,931 | -0.37% | 20.7만 |
|---|
| 2026.08.18 | ₩245,962 | ₩247,286 | ₩242,487 | ₩243,931 | -0.83% | 23.5만 |
|---|
| 2026.08.17 | ₩240,843 | ₩243,623 | ₩239,854 | ₩242,648 | +0.75% | 23.9만 |
|---|
| 2026.08.14 | ₩243,463 | ₩244,011 | ₩241,859 | ₩242,808 | -0.27% | 20.5만 |
|---|
| 2026.08.13 | ₩244,278 | ₩245,254 | ₩242,407 | ₩243,115 | -0.48% | 42.3만 |
|---|
| 2026.08.12 | ₩240,495 | ₩243,944 | ₩238,063 | ₩242,768 | +0.94% | 28.5만 |
|---|
| 2026.08.11 | ₩245,495 | ₩247,152 | ₩240,482 | ₩240,870 | -1.88% | 23.5만 |
|---|
| 2026.08.10 | ₩243,276 | ₩247,526 | ₩242,634 | ₩245,869 | +1.07% | 32.7만 |
|---|
| 2026.08.07 | ₩241,872 | ₩244,987 | ₩241,872 | ₩244,572 | +1.12% | 29.4만 |
|---|
| 2026.08.06 | ₩241,939 | ₩243,049 | ₩239,333 | ₩242,821 | +0.36% | 31.8만 |
|---|
| 2026.08.05 | ₩235,764 | ₩239,439 | ₩232,248 | ₩238,798 | +1.29% | 31만 |
|---|
| 2026.08.04 | ₩234,654 | ₩235,897 | ₩231,206 | ₩235,429 | +0.33% | 43.8만 |
|---|
| 2026.08.03 | ₩240,602 | ₩243,409 | ₩236,485 | ₩236,900 | -1.54% | 31.5만 |
|---|
| 2026.07.31 | ₩236,726 | ₩238,972 | ₩232,649 | ₩238,143 | +0.60% | 42.1만 |
|---|
| 2026.07.30 | ₩240,322 | ₩241,284 | ₩237,087 | ₩239,038 | -0.53% | 44.3만 |
|---|
| 2026.07.29 | ₩244,372 | ₩245,909 | ₩240,669 | ₩243,129 | -0.51% | 65.4만 |
|---|
| 2026.07.28 | ₩244,238 | ₩246,617 | ₩240,108 | ₩244,800 | +0.23% | 70.6만 |
|---|
| 2026.07.27 | ₩243,115 | ₩248,622 | ₩236,806 | ₩238,023 | -2.09% | 76.7만 |
|---|
| 2026.07.24 | ₩227,610 | ₩234,414 | ₩226,728 | ₩231,232 | +1.59% | 43.7만 |
|---|
| 2026.07.23 | ₩225,859 | ₩227,022 | ₩223,065 | ₩223,921 | -0.86% | 49.4만 |
|---|
| 2026.07.22 | ₩228,118 | ₩229,829 | ₩224,803 | ₩226,046 | -0.91% | 36.9만 |
|---|
| 2026.07.21 | ₩229,454 | ₩229,882 | ₩227,022 | ₩228,399 | -0.46% | 39.4만 |
|---|
| 2026.07.20 | ₩228,652 | ₩231,286 | ₩228,652 | ₩229,962 | +0.57% | 35.4만 |
|---|
| 2026.07.17 | ₩231,232 | ₩235,269 | ₩228,880 | ₩228,947 | -0.99% | 70.4만 |
|---|
| 2026.07.16 | ₩224,723 | ₩235,095 | ₩223,640 | ₩231,099 | +2.84% | 60.1만 |
|---|
| 2026.07.15 | ₩221,461 | ₩227,249 | ₩220,860 | ₩223,734 | +1.03% | 46.2만 |
|---|
| 2026.07.14 | ₩221,020 | ₩223,292 | ₩217,972 | ₩222,865 | +0.83% | 43.5만 |
|---|
| 2026.07.13 | ₩225,351 | ₩228,332 | ₩224,656 | ₩225,084 | -0.12% | 29.2만 |
|---|
| 2026.07.10 | ₩225,792 | ₩227,222 | ₩221,488 | ₩225,351 | -0.20% | 32.7만 |
|---|
| 2026.07.09 | ₩225,097 | ₩228,706 | ₩224,736 | ₩225,792 | +0.31% | 41.8만 |
|---|
| 2026.07.08 | ₩227,837 | ₩229,856 | ₩224,803 | ₩227,142 | -0.31% | 47만 |
|---|
| 2026.07.07 | ₩225,110 | ₩228,719 | ₩223,145 | ₩228,399 | +1.46% | 78.6만 |
|---|
| 2026.07.06 | ₩224,509 | ₩224,803 | ₩221,728 | ₩222,998 | -0.67% | 45.9만 |
|---|
| 2026.07.02 | ₩220,338 | ₩225,084 | ₩220,338 | ₩224,856 | +2.05% | 63.9만 |
|---|
| 2026.07.01 | ₩216,756 | ₩223,840 | ₩215,954 | ₩220,312 | +1.64% | 77.3만 |
|---|
| 2026.06.30 | ₩210,888 | ₩215,740 | ₩209,231 | ₩214,270 | +1.60% | 86만 |
|---|
| 2026.06.29 | ₩219,469 | ₩219,670 | ₩210,380 | ₩211,449 | -3.65% | 83.3만 |
|---|
| 2026.06.26 | ₩221,822 | ₩223,012 | ₩214,403 | ₩217,946 | -1.75% | 808.8만 |
|---|
| 2026.06.25 | ₩216,743 | ₩223,947 | ₩215,459 | ₩221,541 | +2.21% | 93.5만 |
|---|
| 2026.06.24 | ₩212,385 | ₩220,672 | ₩210,139 | ₩219,309 | +3.26% | 100.8만 |
|---|
| 2026.06.23 | ₩211,356 | ₩215,740 | ₩209,017 | ₩212,385 | +0.49% | 92.4만 |
|---|
| 2026.06.22 | ₩204,405 | ₩210,260 | ₩203,683 | ₩209,565 | +2.52% | 88.9만 |
|---|
| 2026.06.18 | ₩208,014 | ₩209,578 | ₩201,892 | ₩205,381 | -1.27% | 221.1만 |
|---|
| 2026.06.17 | ₩207,479 | ₩211,703 | ₩203,897 | ₩208,308 | +0.40% | 108.8만 |
|---|
| 2026.06.16 | ₩205,007 | ₩211,743 | ₩203,710 | ₩209,765 | +2.32% | 78.1만 |
|---|
| 2026.06.15 | ₩202,400 | ₩204,499 | ₩200,502 | ₩201,451 | -0.47% | 70.5만 |
|---|
| 2026.06.12 | ₩198,270 | ₩200,462 | ₩193,204 | ₩199,660 | +0.70% | 127.1만 |
|---|
| 2026.06.11 | ₩202,708 | ₩204,819 | ₩189,247 | ₩196,666 | -2.98% | 218.7만 |
|---|
| 2026.06.10 | ₩209,952 | ₩213,722 | ₩198,885 | ₩202,708 | -3.45% | 110.8만 |
|---|
| 2026.06.09 | ₩210,968 | ₩213,789 | ₩206,677 | ₩207,520 | -1.63% | 114.8만 |
|---|
| 2026.06.08 | ₩226,273 | ₩226,848 | ₩202,119 | ₩209,083 | -7.60% | 235.8만 |
|---|
| 2026.06.05 | ₩222,183 | ₩228,920 | ₩221,381 | ₩227,637 | +2.45% | 48.2만 |
|---|
| 2026.06.04 | ₩227,222 | ₩228,399 | ₩218,547 | ₩219,603 | -3.35% | 64.3만 |
|---|
| 2026.06.03 | ₩221,234 | ₩222,811 | ₩218,708 | ₩222,798 | +0.71% | 57.5만 |
|---|
| 2026.06.02 | ₩219,590 | ₩222,985 | ₩219,269 | ₩221,488 | +0.86% | 44.9만 |
|---|
| 2026.06.01 | ₩222,317 | ₩222,330 | ₩218,654 | ₩220,552 | -0.79% | 57.4만 |
|---|
| 2026.05.29 | ₩227,944 | ₩228,038 | ₩223,426 | ₩224,094 | -1.69% | 57.1만 |
|---|
| 2026.05.28 | ₩229,321 | ₩230,684 | ₩226,487 | ₩228,492 | -0.36% | 44.2만 |
|---|
| 2026.05.27 | ₩230,150 | ₩231,460 | ₩228,318 | ₩229,869 | -0.12% | 43.3만 |
|---|
| 2026.05.26 | ₩229,227 | ₩231,085 | ₩226,287 | ₩230,470 | +0.54% | 43.5만 |
|---|
| 2026.05.22 | ₩229,428 | ₩231,620 | ₩227,824 | ₩229,829 | +0.17% | 44.7만 |
|---|
| 2026.05.21 | ₩235,804 | ₩235,804 | ₩225,685 | ₩229,481 | -2.68% | 82.4만 |
|---|
| 2026.05.20 | ₩234,587 | ₩238,624 | ₩233,344 | ₩238,277 | +1.57% | 37.7만 |
|---|
| 2026.05.19 | ₩236,592 | ₩237,421 | ₩229,815 | ₩235,109 | -0.63% | 48.8만 |
|---|
| 2026.05.18 | ₩237,688 | ₩241,204 | ₩235,363 | ₩236,138 | -0.65% | 42.4만 |
|---|
| 2026.05.15 | ₩240,923 | ₩241,939 | ₩237,167 | ₩237,488 | -1.43% | 52.7만 |
|---|
| 2026.05.14 | ₩238,384 | ₩243,209 | ₩238,384 | ₩239,613 | +0.52% | 78.6만 |
|---|
| 2026.05.13 | ₩233,879 | ₩238,076 | ₩232,609 | ₩237,929 | +1.73% | 74.9만 |
|---|
| 2026.05.12 | ₩229,307 | ₩236,833 | ₩227,236 | ₩235,309 | +2.62% | 62.9만 |
|---|
| 2026.05.11 | ₩229,174 | ₩233,104 | ₩223,934 | ₩226,447 | -1.19% | 79.9만 |
|---|
| 2026.05.08 | ₩232,997 | ₩234,855 | ₩227,623 | ₩229,174 | -1.64% | 71.3만 |
|---|
| 2026.05.07 | ₩235,229 | ₩237,715 | ₩232,582 | ₩232,983 | -0.95% | 63.4만 |
|---|
| 2026.05.06 | ₩236,953 | ₩239,159 | ₩232,876 | ₩235,162 | -0.76% | 65.3만 |
|---|
| 2026.05.05 | ₩243,316 | ₩243,650 | ₩233,732 | ₩235,189 | -3.34% | 59.9만 |
|---|
| 2026.05.04 | ₩243,556 | ₩247,927 | ₩240,642 | ₩243,316 | -0.10% | 44.9만 |
|---|
| 2026.05.01 | ₩248,262 | ₩255,921 | ₩243,944 | ₩245,575 | -1.08% | 83.8만 |
|---|
| 2026.04.30 | ₩247,874 | ₩250,454 | ₩244,626 | ₩249,545 | +0.67% | 59만 |
|---|
| 2026.04.29 | ₩247,834 | ₩252,739 | ₩243,289 | ₩249,157 | +0.53% | 37만 |
|---|
| 2026.04.28 | ₩257,017 | ₩261,428 | ₩249,732 | ₩251,697 | -2.07% | 34.8만 |
|---|
| 2026.04.27 | ₩252,592 | ₩258,968 | ₩252,592 | ₩253,889 | +0.51% | 38.6만 |
|---|
| 2026.04.24 | ₩251,817 | ₩253,715 | ₩247,406 | ₩252,846 | +0.41% | 39.8만 |
|---|
| 2026.04.23 | ₩248,863 | ₩255,907 | ₩247,286 | ₩253,087 | +1.70% | 44.2만 |
|---|
| 2026.04.22 | ₩257,017 | ₩257,017 | ₩248,556 | ₩248,917 | -3.15% | 58.9만 |
|---|
| 2026.04.21 | ₩264,061 | ₩265,558 | ₩252,927 | ₩256,295 | -2.94% | 80만 |
|---|
| 2026.04.20 | ₩269,261 | ₩272,482 | ₩263,780 | ₩264,061 | -1.93% | 25.7만 |
|---|
| 2026.04.17 | ₩265,612 | ₩270,397 | ₩265,171 | ₩267,483 | +0.70% | 24.4만 |
|---|
| 2026.04.16 | ₩262,791 | ₩265,251 | ₩262,150 | ₩264,288 | +0.57% | 15.9만 |
|---|
| 2026.04.15 | ₩263,927 | ₩266,253 | ₩262,577 | ₩264,556 | +0.24% | 18.7만 |
|---|
| 2026.04.14 | ₩266,400 | ₩268,432 | ₩264,382 | ₩265,264 | -0.43% | 25.6만 |
|---|
| 2026.04.13 | ₩266,173 | ₩268,138 | ₩263,901 | ₩267,737 | +0.59% | 22.2만 |
|---|
| 2026.04.10 | ₩269,314 | ₩269,876 | ₩263,727 | ₩266,026 | -1.22% | 25.4만 |
|---|
| 2026.04.09 | ₩272,790 | ₩273,324 | ₩269,261 | ₩269,421 | -1.23% | 39.6만 |
|---|
| 2026.04.08 | ₩272,242 | ₩276,425 | ₩270,638 | ₩273,739 | +0.55% | 42.7만 |
|---|
| 2026.04.07 | ₩265,104 | ₩269,328 | ₩259,222 | ₩267,857 | +1.04% | 26.7만 |
|---|
| 2026.04.06 | ₩262,511 | ₩265,852 | ₩262,511 | ₩264,636 | +0.81% | 16.2만 |
|---|
| 2026.04.02 | ₩262,858 | ₩265,866 | ₩257,271 | ₩262,818 | -0.02% | 36.6만 |
|---|
| 2026.04.01 | ₩269,181 | ₩271,867 | ₩266,267 | ₩267,470 | -0.64% | 44.3만 |
|---|
| 2026.03.31 | ₩268,058 | ₩271,653 | ₩264,021 | ₩269,341 | +0.48% | 56만 |
|---|
| 2026.03.30 | ₩268,178 | ₩270,491 | ₩266,561 | ₩267,884 | -0.11% | 45.5만 |
|---|
| 2026.03.27 | ₩268,566 | ₩272,509 | ₩267,443 | ₩268,218 | -0.13% | 34.6만 |
|---|
| 2026.03.26 | ₩272,255 | ₩273,672 | ₩269,074 | ₩269,996 | -0.83% | 39만 |
|---|
| 2026.03.25 | ₩272,001 | ₩274,420 | ₩269,288 | ₩272,536 | +0.20% | 40.9만 |
|---|
| 2026.03.24 | ₩268,766 | ₩272,616 | ₩266,868 | ₩271,239 | +0.92% | 28.2만 |
|---|
| 2026.03.23 | ₩271,600 | ₩275,757 | ₩270,009 | ₩270,584 | -0.37% | 31.1만 |
|---|
| 2026.03.20 | ₩270,972 | ₩270,972 | ₩265,465 | ₩267,443 | -1.30% | 67.3만 |
|---|
| 2026.03.19 | ₩273,511 | ₩277,014 | ₩266,146 | ₩270,664 | -1.04% | 29.9만 |
|---|
| 2026.03.18 | ₩279,847 | ₩281,077 | ₩272,696 | ₩273,966 | -2.10% | 35만 |
|---|
| 2026.03.17 | ₩280,302 | ₩282,681 | ₩276,225 | ₩281,211 | +0.32% | 38.2만 |
|---|
| 2026.03.16 | ₩282,708 | ₩283,537 | ₩278,110 | ₩279,981 | -0.96% | 27.3만 |
|---|
| 2026.03.13 | ₩280,034 | ₩283,777 | ₩277,321 | ₩280,315 | +0.10% | 37.1만 |
|---|
| 2026.03.12 | ₩279,379 | ₩284,606 | ₩277,562 | ₩278,511 | -0.31% | 40.5만 |
|---|
| 2026.03.11 | ₩278,604 | ₩281,879 | ₩274,808 | ₩281,278 | +0.96% | 25.6만 |
|---|
| 2026.03.10 | ₩279,032 | ₩284,125 | ₩279,032 | ₩280,235 | +0.43% | 32.3만 |
|---|
| 2026.03.09 | ₩274,407 | ₩281,705 | ₩272,549 | ₩280,663 | +2.28% | 27만 |
|---|
| 2026.03.06 | ₩274,795 | ₩277,508 | ₩268,927 | ₩277,000 | +0.80% | 23.2만 |
|---|
| 2026.03.05 | ₩279,633 | ₩280,248 | ₩274,019 | ₩277,094 | -0.91% | 24.4만 |
|---|
| 2026.03.04 | ₩284,887 | ₩286,517 | ₩282,200 | ₩283,443 | -0.51% | 28.9만 |
|---|
| 2026.03.03 | ₩281,411 | ₩285,929 | ₩273,298 | ₩284,887 | +1.23% | 25.6만 |
|---|
| 2026.03.02 | ₩286,825 | ₩291,396 | ₩281,304 | ₩288,496 | +0.58% | 28.9만 |
|---|
| 2026.02.27 | ₩283,042 | ₩289,431 | ₩280,716 | ₩286,277 | +1.14% | 46.1만 |
|---|
| 2026.02.26 | ₩285,314 | ₩286,223 | ₩278,912 | ₩284,245 | -0.37% | 41.5만 |
|---|
| 2026.02.25 | ₩284,285 | ₩287,266 | ₩276,706 | ₩285,836 | +0.55% | 32.5만 |
|---|
| 2026.02.24 | ₩285,715 | ₩288,522 | ₩282,106 | ₩283,897 | -0.64% | 41.6만 |
|---|
| 2026.02.23 | ₩282,561 | ₩288,669 | ₩277,308 | ₩286,277 | +1.32% | 48.3만 |
|---|
| 2026.02.20 | ₩275,129 | ₩282,668 | ₩272,843 | ₩281,558 | +2.34% | 38.7만 |
|---|
| 2026.02.19 | ₩281,010 | ₩285,074 | ₩273,538 | ₩273,725 | -2.59% | 41.6만 |
|---|
| 2026.02.18 | ₩283,256 | ₩287,266 | ₩279,687 | ₩280,649 | -0.92% | 45.5만 |
|---|
| 2026.02.17 | ₩285,288 | ₩289,859 | ₩281,050 | ₩284,004 | -0.45% | 43.2만 |
|---|
| 2026.02.13 | ₩286,798 | ₩289,204 | ₩283,202 | ₩285,167 | -0.57% | 43.6만 |
|---|
| 2026.02.12 | ₩284,887 | ₩289,953 | ₩283,349 | ₩286,598 | +0.60% | 64.8만 |
|---|
| 2026.02.11 | ₩273,511 | ₩283,496 | ₩272,963 | ₩283,269 | +3.57% | 55.3만 |
|---|
| 2026.02.10 | ₩266,882 | ₩273,391 | ₩266,333 | ₩272,589 | +2.14% | 37.3만 |
|---|
| 2026.02.09 | ₩264,663 | ₩271,052 | ₩264,663 | ₩266,387 | +0.65% | 75.5만 |
|---|
| 2026.02.06 | ₩265,130 | ₩269,582 | ₩259,075 | ₩264,395 | -0.28% | 54만 |
|---|
| 2026.02.05 | ₩238,437 | ₩266,013 | ₩234,908 | ₩263,540 | +10.53% | 107.1만 |
|---|
| 2026.02.04 | ₩232,048 | ₩233,892 | ₩229,468 | ₩231,486 | -0.24% | 49.7만 |
|---|
| 2026.02.03 | ₩230,805 | ₩235,964 | ₩228,906 | ₩232,048 | +0.54% | 31.5만 |
|---|
| 2026.02.02 | ₩229,294 | ₩232,756 | ₩226,982 | ₩230,657 | +0.59% | 34.7만 |
|---|
| 2026.01.30 | ₩226,928 | ₩229,802 | ₩223,800 | ₩229,454 | +1.11% | 46만 |
|---|
| 2026.01.29 | ₩230,297 | ₩230,297 | ₩223,814 | ₩227,316 | -1.29% | 45.5만 |
|---|
| 2026.01.28 | ₩229,174 | ₩230,230 | ₩224,469 | ₩229,642 | +0.20% | 35만 |
|---|
| 2026.01.27 | ₩237,849 | ₩238,664 | ₩229,361 | ₩229,896 | -3.34% | 31.2만 |
|---|
| 2026.01.26 | ₩234,039 | ₩239,520 | ₩234,039 | ₩238,130 | +1.75% | 26.6만 |
|---|
| 2026.01.23 | ₩232,088 | ₩235,135 | ₩230,136 | ₩234,534 | +1.05% | 38.4만 |
|---|
| 2026.01.22 | ₩237,368 | ₩239,827 | ₩233,344 | ₩233,906 | -1.46% | 32.6만 |
|---|
| 2026.01.21 | ₩238,343 | ₩240,255 | ₩235,724 | ₩237,769 | -0.24% | 36.2만 |
|---|
| 2026.01.20 | ₩240,362 | ₩243,276 | ₩236,820 | ₩237,140 | -1.34% | 28.5만 |
|---|
| 2026.01.16 | ₩244,265 | ₩244,265 | ₩239,279 | ₩241,364 | -1.19% | 46.7만 |
|---|
| 2026.01.15 | ₩235,095 | ₩246,805 | ₩234,708 | ₩245,334 | +4.36% | 43.1만 |
|---|
| 2026.01.14 | ₩238,049 | ₩238,597 | ₩233,919 | ₩237,368 | -0.29% | 29.8만 |
|---|
| 2026.01.13 | ₩235,764 | ₩239,506 | ₩231,861 | ₩237,755 | +0.84% | 31.2만 |
|---|
| 2026.01.12 | ₩233,197 | ₩236,592 | ₩230,484 | ₩236,231 | +1.30% | 22.2만 |
|---|
| 2026.01.09 | ₩235,323 | ₩236,592 | ₩232,235 | ₩232,409 | -1.24% | 16.7만 |
|---|
| 2026.01.08 | ₩237,862 | ₩240,816 | ₩233,598 | ₩235,536 | -0.98% | 20.8만 |
|---|
| 2026.01.07 | ₩240,148 | ₩242,313 | ₩236,526 | ₩238,437 | -0.71% | 32.9만 |
|---|
| 2026.01.06 | ₩234,160 | ₩240,896 | ₩232,943 | ₩240,135 | +2.55% | 30.5만 |
|---|
| 2026.01.05 | ₩231,513 | ₩236,365 | ₩231,259 | ₩235,951 | +1.92% | 29.8만 |
|---|
| 2026.01.02 | ₩232,034 | ₩234,387 | ₩229,909 | ₩232,475 | +0.19% | 18.7만 |
|---|
| 2025.12.31 | ₩236,218 | ₩236,218 | ₩232,275 | ₩232,850 | -1.43% | 42.2만 |
|---|
| 2025.12.30 | ₩235,042 | ₩237,328 | ₩234,146 | ₩236,218 | +0.50% | 41만 |
|---|
| 2025.12.29 | ₩236,459 | ₩236,459 | ₩234,066 | ₩235,697 | -0.32% | 21.5만 |
|---|
| 2025.12.26 | ₩236,111 | ₩237,795 | ₩234,962 | ₩235,844 | -0.11% | 15.2만 |
|---|
| 2025.12.24 | ₩239,800 | ₩239,921 | ₩235,162 | ₩236,138 | -1.53% | 21.6만 |
|---|
| 2025.12.23 | ₩238,357 | ₩241,338 | ₩238,357 | ₩238,731 | +0.16% | 37.3만 |
|---|
| 2025.12.22 | ₩241,578 | ₩243,249 | ₩238,143 | ₩239,306 | -0.94% | 66만 |
|---|
| 2025.12.19 | ₩237,234 | ₩243,450 | ₩236,592 | ₩242,460 | +2.20% | 86.5만 |
|---|
| 2025.12.18 | ₩236,472 | ₩237,488 | ₩234,962 | ₩236,526 | +0.02% | 34.9만 |
|---|
| 2025.12.17 | ₩233,652 | ₩236,459 | ₩231,179 | ₩236,018 | +1.01% | 45.6만 |
|---|
| 2025.12.16 | ₩236,472 | ₩240,602 | ₩231,620 | ₩234,400 | -0.88% | 49.4만 |
|---|
| 2025.12.15 | ₩236,592 | ₩236,980 | ₩233,558 | ₩236,713 | +0.05% | 36.2만 |
|---|
| 2025.12.12 | ₩233,317 | ₩236,592 | ₩232,315 | ₩234,761 | +0.62% | 26.2만 |
|---|
| 2025.12.11 | ₩233,785 | ₩235,603 | ₩231,246 | ₩232,783 | -0.43% | 30.5만 |
|---|
| 2025.12.10 | ₩233,612 | ₩233,892 | ₩230,898 | ₩232,021 | -0.68% | 44.1만 |
|---|
| 2025.12.09 | ₩234,534 | ₩236,325 | ₩231,954 | ₩232,769 | -0.75% | 28.1만 |
|---|
| 2025.12.08 | ₩237,568 | ₩240,241 | ₩233,919 | ₩234,440 | -1.32% | 22.6만 |
|---|
| 2025.12.05 | ₩238,878 | ₩239,092 | ₩235,724 | ₩237,889 | -0.41% | 19.4만 |
|---|
| 2025.12.04 | ₩238,063 | ₩240,509 | ₩237,301 | ₩237,849 | -0.09% | 28.7만 |
|---|
| 2025.12.03 | ₩244,118 | ₩244,118 | ₩236,806 | ₩239,252 | -1.99% | 39.6만 |
|---|
| 2025.12.02 | ₩247,259 | ₩249,291 | ₩242,006 | ₩242,140 | -2.07% | 34.5만 |
|---|
| 2025.12.01 | ₩246,310 | ₩250,681 | ₩245,294 | ₩245,455 | -0.35% | 34.4만 |
|---|
| 2025.11.28 | ₩250,895 | ₩253,969 | ₩246,764 | ₩248,008 | -1.15% | 12.5만 |
|---|
| 2025.11.26 | ₩251,443 | ₩253,969 | ₩249,384 | ₩249,906 | -0.61% | 31.6만 |
|---|
| 2025.11.25 | ₩248,248 | ₩253,100 | ₩244,693 | ₩250,668 | +0.97% | 44.8만 |
|---|
| 2025.11.24 | ₩248,115 | ₩252,044 | ₩245,922 | ₩246,724 | -0.56% | 43.4만 |
|---|
| 2025.11.21 | ₩239,921 | ₩248,034 | ₩235,683 | ₩247,272 | +3.06% | 40.3만 |
|---|
| 2025.11.20 | ₩240,602 | ₩244,425 | ₩239,252 | ₩239,720 | -0.37% | 31.4만 |
|---|
| 2025.11.19 | ₩239,012 | ₩240,108 | ₩236,699 | ₩238,878 | -0.06% | 35만 |
|---|
| 2025.11.18 | ₩238,691 | ₩240,602 | ₩235,403 | ₩238,597 | -0.04% | 33.1만 |
|---|
| 2025.11.17 | ₩236,993 | ₩239,533 | ₩236,445 | ₩237,341 | +0.15% | 34.7만 |
|---|
| 2025.11.14 | ₩238,156 | ₩240,616 | ₩236,632 | ₩237,782 | -0.16% | 26.6만 |
|---|
| 2025.11.13 | ₩239,587 | ₩246,791 | ₩235,911 | ₩236,993 | -1.08% | 44.9만 |
|---|
| 2025.11.12 | ₩239,693 | ₩245,348 | ₩238,317 | ₩240,322 | +0.26% | 57.5만 |
|---|
| 2025.11.11 | ₩244,038 | ₩247,700 | ₩235,175 | ₩240,335 | -1.52% | 42.8만 |
|---|
| 2025.11.10 | ₩240,629 | ₩242,821 | ₩236,619 | ₩242,634 | +0.83% | 63.3만 |
|---|
| 2025.11.07 | ₩245,588 | ₩245,602 | ₩239,145 | ₩240,562 | -2.05% | 69.9만 |
|---|
| 2025.11.06 | ₩252,459 | ₩252,499 | ₩244,185 | ₩244,492 | -3.16% | 70.1만 |
|---|
| 2025.11.05 | ₩247,820 | ₩259,316 | ₩247,272 | ₩253,876 | +2.44% | 71.8만 |
|---|
| 2025.11.04 | ₩247,045 | ₩259,102 | ₩241,271 | ₩245,922 | -0.45% | 104.1만 |
|---|
| 2025.11.03 | ₩241,458 | ₩246,417 | ₩236,432 | ₩245,789 | +1.79% | 44.2만 |
|---|
| 2025.10.31 | ₩240,509 | ₩242,567 | ₩238,611 | ₩240,736 | +0.09% | 90.4만 |
|---|
| 2025.10.30 | ₩243,837 | ₩244,145 | ₩233,759 | ₩241,017 | -1.16% | 30.5만 |
|---|
| 2025.10.29 | ₩247,967 | ₩248,609 | ₩242,982 | ₩244,211 | -1.51% | 31.8만 |
|---|
| 2025.10.28 | ₩249,117 | ₩249,117 | ₩245,040 | ₩248,141 | -0.39% | 31.7만 |
|---|
| 2025.10.27 | ₩248,957 | ₩251,563 | ₩247,673 | ₩249,291 | +0.13% | 56.3만 |
|---|
| 2025.10.24 | ₩249,130 | ₩251,630 | ₩245,749 | ₩248,689 | -0.18% | 48.5만 |
|---|
| 2025.10.23 | ₩246,898 | ₩249,465 | ₩244,786 | ₩247,780 | +0.36% | 45.3만 |
|---|
| 2025.10.22 | ₩245,187 | ₩247,673 | ₩241,952 | ₩247,005 | +0.74% | 52.3만 |
|---|
| 2025.10.21 | ₩247,861 | ₩248,061 | ₩244,051 | ₩244,813 | -1.23% | 24.1만 |
|---|
| 2025.10.20 | ₩244,773 | ₩248,208 | ₩242,888 | ₩247,820 | +1.25% | 32.5만 |
|---|
| 2025.10.17 | ₩239,132 | ₩243,663 | ₩238,196 | ₩243,329 | +1.76% | 35.5만 |
|---|
| 2025.10.16 | ₩237,688 | ₩241,003 | ₩237,381 | ₩239,894 | +0.93% | 28.5만 |
|---|
| 2025.10.15 | ₩237,261 | ₩239,453 | ₩236,432 | ₩237,849 | +0.25% | 39만 |
|---|
| 2025.10.14 | ₩236,325 | ₩239,627 | ₩235,309 | ₩237,929 | +0.68% | 38.2만 |
|---|
| 2025.10.13 | ₩234,788 | ₩237,541 | ₩234,200 | ₩236,606 | +0.77% | 25.7만 |
|---|
| 2025.10.10 | ₩235,764 | ₩236,004 | ₩232,529 | ₩234,373 | -0.59% | 38.5만 |
|---|