시장 데이터를 불러오는 중
전체 종목
에너팩 툴 그룹 과거 주가
Enerpac Tool Group Corp. Common Stock · EPAC · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Enerpac Tool Group Corp. Common Stock · EPAC · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,830 | ₩47,031 | ₩46,070 | ₩46,617 | -0.46% | 31.4만 |
| 2026.10.08 | ₩46,910 | ₩46,910 | ₩46,257 | ₩46,590 | -0.68% | 32.2만 |
| 2026.10.07 | ₩47,164 | ₩47,551 | ₩46,190 | ₩46,817 | -0.74% | 38.9만 |
| 2026.10.06 | ₩48,485 | ₩48,485 | ₩47,444 | ₩47,645 | -1.73% | 41.3만 |
| 2026.10.05 | ₩47,351 | ₩48,712 | ₩46,884 | ₩48,072 | +1.52% | 43.1만 |
| 2026.10.02 | ₩47,244 | ₩47,951 | ₩46,844 | ₩47,564 | +0.68% | 34.9만 |
| 2026.10.01 | ₩46,483 | ₩47,004 | ₩45,656 | ₩46,670 | +0.40% | 38.5만 |
| 2026.09.30 | ₩47,391 | ₩47,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,563 |
| -1.75% |
| 36.7만 |
| 2026.09.29 | ₩47,071 | ₩47,338 | ₩46,203 | ₩47,151 | +0.17% | 62.1만 |
|---|
| 2026.09.28 | ₩47,471 | ₩47,925 | ₩46,830 | ₩47,017 | -0.96% | 62.2만 |
|---|
| 2026.09.25 | ₩48,005 | ₩48,712 | ₩46,590 | ₩47,645 | -0.75% | 56.4만 |
|---|
| 2026.09.24 | ₩47,818 | ₩48,258 | ₩47,471 | ₩48,098 | +0.59% | 39.3만 |
|---|
| 2026.09.23 | ₩47,298 | ₩48,138 | ₩46,937 | ₩48,058 | +1.61% | 33.6만 |
|---|
| 2026.09.22 | ₩47,618 | ₩48,178 | ₩47,324 | ₩47,738 | +0.25% | 39.5만 |
|---|
| 2026.09.21 | ₩47,351 | ₩47,711 | ₩46,710 | ₩47,097 | -0.54% | 31만 |
|---|
| 2026.09.18 | ₩47,538 | ₩47,791 | ₩47,031 | ₩47,191 | -0.73% | 85.1만 |
|---|
| 2026.09.17 | ₩48,285 | ₩48,285 | ₩46,937 | ₩47,511 | -1.60% | 48.9만 |
|---|
| 2026.09.16 | ₩46,577 | ₩48,619 | ₩46,443 | ₩47,831 | +2.69% | 65.4만 |
|---|
| 2026.09.15 | ₩46,176 | ₩46,523 | ₩45,683 | ₩46,163 | -0.03% | 61.1만 |
|---|
| 2026.09.14 | ₩46,390 | ₩46,710 | ₩45,603 | ₩46,030 | -0.78% | 40.4만 |
|---|
| 2026.09.11 | ₩48,018 | ₩48,098 | ₩46,937 | ₩47,004 | -2.11% | 42.5만 |
|---|
| 2026.09.10 | ₩48,032 | ₩48,298 | ₩47,031 | ₩47,244 | -1.64% | 37.1만 |
|---|
| 2026.09.09 | ₩49,059 | ₩49,593 | ₩48,338 | ₩48,592 | -0.95% | 29만 |
|---|
| 2026.09.08 | ₩49,700 | ₩49,700 | ₩49,099 | ₩49,419 | -0.56% | 26.2만 |
|---|
| 2026.09.04 | ₩49,246 | ₩49,860 | ₩49,233 | ₩49,833 | +1.19% | 26.2만 |
|---|
| 2026.09.03 | ₩49,246 | ₩49,753 | ₩48,579 | ₩49,299 | +0.11% | 28.5만 |
|---|
| 2026.09.02 | ₩49,006 | ₩49,526 | ₩48,699 | ₩48,739 | -0.54% | 37.6만 |
|---|
| 2026.09.01 | ₩49,326 | ₩49,553 | ₩48,472 | ₩48,886 | -0.89% | 38.4만 |
|---|
| 2026.08.31 | ₩49,793 | ₩50,274 | ₩49,366 | ₩49,807 | +0.03% | 47.6만 |
|---|
| 2026.08.28 | ₩50,447 | ₩50,487 | ₩49,406 | ₩50,194 | -0.50% | 38.3만 |
|---|
| 2026.08.27 | ₩50,314 | ₩50,314 | ₩49,646 | ₩50,047 | -0.53% | 44.5만 |
|---|
| 2026.08.26 | ₩49,807 | ₩50,687 | ₩49,673 | ₩50,327 | +1.05% | 29.6만 |
|---|
| 2026.08.25 | ₩50,007 | ₩50,007 | ₩49,126 | ₩49,780 | -0.45% | 30.1만 |
|---|
| 2026.08.24 | ₩49,993 | ₩50,314 | ₩49,339 | ₩49,580 | -0.83% | 33.2만 |
|---|
| 2026.08.21 | ₩49,673 | ₩49,967 | ₩48,899 | ₩49,713 | +0.08% | 21.8만 |
|---|
| 2026.08.20 | ₩48,699 | ₩49,593 | ₩48,485 | ₩49,366 | +1.37% | 23만 |
|---|
| 2026.08.19 | ₩49,246 | ₩49,406 | ₩48,499 | ₩49,032 | -0.43% | 29.6만 |
|---|
| 2026.08.18 | ₩49,259 | ₩49,633 | ₩48,525 | ₩48,726 | -1.08% | 20.5만 |
|---|
| 2026.08.17 | ₩48,966 | ₩49,606 | ₩48,632 | ₩49,486 | +1.06% | 26.9만 |
|---|
| 2026.08.14 | ₩49,206 | ₩49,486 | ₩48,952 | ₩49,299 | +0.19% | 17.2만 |
|---|
| 2026.08.13 | ₩49,967 | ₩49,967 | ₩49,032 | ₩49,259 | -1.42% | 25만 |
|---|
| 2026.08.12 | ₩50,234 | ₩50,234 | ₩48,672 | ₩49,807 | -0.85% | 21.4만 |
|---|
| 2026.08.11 | ₩49,513 | ₩50,514 | ₩49,513 | ₩49,726 | +0.43% | 31.9만 |
|---|
| 2026.08.10 | ₩49,953 | ₩50,287 | ₩49,046 | ₩49,286 | -1.34% | 22.8만 |
|---|
| 2026.08.07 | ₩49,873 | ₩50,460 | ₩49,793 | ₩50,340 | +0.94% | 23.7만 |
|---|
| 2026.08.06 | ₩49,820 | ₩50,274 | ₩49,673 | ₩49,993 | +0.35% | 29.6만 |
|---|
| 2026.08.05 | ₩49,700 | ₩49,887 | ₩49,006 | ₩49,339 | -0.73% | 29.6만 |
|---|
| 2026.08.04 | ₩49,139 | ₩49,927 | ₩48,632 | ₩49,660 | +1.06% | 34.9만 |
|---|
| 2026.08.03 | ₩47,925 | ₩48,899 | ₩47,925 | ₩48,178 | +0.53% | 33.5만 |
|---|
| 2026.07.31 | ₩48,419 | ₩48,712 | ₩47,604 | ₩47,698 | -1.49% | 35.2만 |
|---|
| 2026.07.30 | ₩48,419 | ₩48,712 | ₩47,925 | ₩48,579 | +0.33% | 58.9만 |
|---|
| 2026.07.29 | ₩48,966 | ₩49,006 | ₩47,711 | ₩48,485 | -0.98% | 71.8만 |
|---|
| 2026.07.28 | ₩47,858 | ₩49,807 | ₩47,778 | ₩49,500 | +3.43% | 77.4만 |
|---|
| 2026.07.27 | ₩46,710 | ₩47,164 | ₩46,190 | ₩46,550 | -0.34% | 40.6만 |
|---|
| 2026.07.24 | ₩46,043 | ₩46,550 | ₩45,643 | ₩46,270 | +0.49% | 45.8만 |
|---|
| 2026.07.23 | ₩45,843 | ₩46,377 | ₩45,536 | ₩45,829 | -0.03% | 49.8만 |
|---|
| 2026.07.22 | ₩45,162 | ₩46,230 | ₩45,055 | ₩46,203 | +2.30% | 43.7만 |
|---|
| 2026.07.21 | ₩45,523 | ₩46,136 | ₩44,909 | ₩45,282 | -0.53% | 40.9만 |
|---|
| 2026.07.20 | ₩46,283 | ₩46,283 | ₩45,069 | ₩45,309 | -2.10% | 46.8만 |
|---|
| 2026.07.17 | ₩46,470 | ₩47,418 | ₩45,910 | ₩46,190 | -0.60% | 50.6만 |
|---|
| 2026.07.16 | ₩45,749 | ₩47,391 | ₩45,749 | ₩47,364 | +3.53% | 42.1만 |
|---|
| 2026.07.15 | ₩46,123 | ₩46,430 | ₩45,736 | ₩46,003 | -0.26% | 56.4만 |
|---|
| 2026.07.14 | ₩46,136 | ₩46,550 | ₩45,376 | ₩45,576 | -1.21% | 83.7만 |
|---|
| 2026.07.13 | ₩46,764 | ₩47,137 | ₩46,003 | ₩46,377 | -0.83% | 74.9만 |
|---|
| 2026.07.10 | ₩44,682 | ₩47,378 | ₩44,682 | ₩46,884 | +4.93% | 119.4만 |
|---|
| 2026.07.09 | ₩49,046 | ₩49,313 | ₩43,788 | ₩45,082 | -8.08% | 139.2만 |
|---|
| 2026.07.08 | ₩47,805 | ₩50,714 | ₩45,029 | ₩48,659 | +1.79% | 169.1만 |
|---|
| 2026.07.07 | ₩46,737 | ₩46,737 | ₩45,176 | ₩45,789 | -2.03% | 48.3만 |
|---|
| 2026.07.06 | ₩46,523 | ₩47,257 | ₩46,377 | ₩46,991 | +1.00% | 42.5만 |
|---|
| 2026.07.02 | ₩46,790 | ₩47,765 | ₩45,589 | ₩46,537 | -0.54% | 43.2만 |
|---|
| 2026.07.01 | ₩47,991 | ₩48,085 | ₩46,617 | ₩46,630 | -2.84% | 40.1만 |
|---|
| 2026.06.30 | ₩47,778 | ₩48,298 | ₩47,538 | ₩47,858 | +0.17% | 36.3만 |
|---|
| 2026.06.29 | ₩48,592 | ₩49,126 | ₩47,217 | ₩47,364 | -2.53% | 83.3만 |
|---|
| 2026.06.26 | ₩49,193 | ₩49,646 | ₩47,658 | ₩49,086 | -0.22% | 155.2만 |
|---|
| 2026.06.25 | ₩48,872 | ₩49,900 | ₩48,125 | ₩49,473 | +1.23% | 52.5만 |
|---|
| 2026.06.24 | ₩47,284 | ₩49,393 | ₩47,124 | ₩48,592 | +2.77% | 47.5만 |
|---|
| 2026.06.23 | ₩47,578 | ₩47,818 | ₩47,111 | ₩47,217 | -0.76% | 37만 |
|---|
| 2026.06.22 | ₩48,726 | ₩49,099 | ₩48,192 | ₩48,325 | -0.82% | 37.5만 |
|---|
| 2026.06.18 | ₩47,698 | ₩49,139 | ₩47,698 | ₩48,846 | +2.41% | 100.8만 |
|---|
| 2026.06.17 | ₩47,257 | ₩48,245 | ₩47,017 | ₩47,284 | +0.06% | 38.1만 |
|---|
| 2026.06.16 | ₩47,645 | ₩47,978 | ₩47,204 | ₩47,498 | -0.31% | 30.5만 |
|---|
| 2026.06.15 | ₩47,524 | ₩47,725 | ₩47,191 | ₩47,217 | -0.65% | 39.3만 |
|---|
| 2026.06.12 | ₩47,311 | ₩47,404 | ₩46,590 | ₩46,777 | -1.13% | 25.2만 |
|---|
| 2026.06.11 | ₩45,910 | ₩47,004 | ₩45,589 | ₩47,004 | +2.38% | 31.1만 |
|---|
| 2026.06.10 | ₩46,403 | ₩47,084 | ₩45,362 | ₩45,576 | -1.78% | 37.5만 |
|---|
| 2026.06.09 | ₩46,443 | ₩47,551 | ₩46,243 | ₩46,764 | +0.69% | 38.4만 |
|---|
| 2026.06.08 | ₩44,442 | ₩46,350 | ₩44,375 | ₩46,030 | +3.57% | 77만 |
|---|
| 2026.06.05 | ₩44,588 | ₩45,389 | ₩44,468 | ₩44,642 | +0.12% | 72.8만 |
|---|
| 2026.06.04 | ₩44,575 | ₩44,575 | ₩43,988 | ₩44,295 | -0.63% | 76.4만 |
|---|
| 2026.06.03 | ₩44,068 | ₩44,401 | ₩43,667 | ₩44,068 | 0.00% | 59.9만 |
|---|
| 2026.06.02 | ₩44,041 | ₩44,748 | ₩43,828 | ₩44,255 | +0.48% | 56.3만 |
|---|
| 2026.06.01 | ₩44,335 | ₩44,575 | ₩43,174 | ₩43,948 | -0.87% | 46.5만 |
|---|
| 2026.05.29 | ₩45,336 | ₩45,442 | ₩44,575 | ₩44,695 | -1.41% | 56.8만 |
|---|
| 2026.05.28 | ₩45,629 | ₩45,829 | ₩44,909 | ₩45,122 | -1.11% | 74.1만 |
|---|
| 2026.05.27 | ₩46,684 | ₩46,937 | ₩45,749 | ₩45,990 | -1.49% | 33.2만 |
|---|
| 2026.05.26 | ₩46,270 | ₩46,777 | ₩46,083 | ₩46,390 | +0.26% | 33.5만 |
|---|
| 2026.05.22 | ₩45,870 | ₩46,190 | ₩45,563 | ₩46,070 | +0.44% | 21.1만 |
|---|
| 2026.05.21 | ₩44,775 | ₩45,656 | ₩44,095 | ₩45,629 | +1.91% | 24.5만 |
|---|
| 2026.05.20 | ₩44,215 | ₩45,322 | ₩43,654 | ₩45,149 | +2.11% | 25.8만 |
|---|
| 2026.05.19 | ₩44,855 | ₩44,855 | ₩43,921 | ₩44,215 | -1.43% | 25.9만 |
|---|
| 2026.05.18 | ₩44,882 | ₩45,616 | ₩44,882 | ₩45,202 | +0.71% | 25.5만 |
|---|
| 2026.05.15 | ₩45,843 | ₩45,843 | ₩44,895 | ₩44,909 | -2.04% | 24.3만 |
|---|
| 2026.05.14 | ₩46,083 | ₩46,457 | ₩45,776 | ₩46,257 | +0.38% | 37.2만 |
|---|
| 2026.05.13 | ₩45,669 | ₩46,070 | ₩45,296 | ₩45,523 | -0.32% | 34.6만 |
|---|
| 2026.05.12 | ₩46,830 | ₩46,830 | ₩45,402 | ₩45,923 | -1.94% | 38.6만 |
|---|
| 2026.05.11 | ₩47,378 | ₩47,991 | ₩46,617 | ₩46,684 | -1.46% | 42.3만 |
|---|
| 2026.05.08 | ₩47,391 | ₩48,258 | ₩47,124 | ₩47,404 | +0.03% | 27.7만 |
|---|
| 2026.05.07 | ₩48,178 | ₩48,178 | ₩47,137 | ₩47,431 | -1.55% | 42.9만 |
|---|
| 2026.05.06 | ₩47,578 | ₩48,352 | ₩47,378 | ₩47,738 | +0.34% | 33.5만 |
|---|
| 2026.05.05 | ₩46,737 | ₩47,217 | ₩46,310 | ₩46,817 | +0.17% | 30.1만 |
|---|
| 2026.05.04 | ₩46,497 | ₩47,017 | ₩45,402 | ₩46,270 | -0.49% | 36.2만 |
|---|
| 2026.05.01 | ₩47,177 | ₩47,177 | ₩46,123 | ₩46,630 | -1.16% | 32만 |
|---|
| 2026.04.30 | ₩46,030 | ₩47,111 | ₩45,736 | ₩46,844 | +1.77% | 37.4만 |
|---|
| 2026.04.29 | ₩47,858 | ₩48,098 | ₩45,990 | ₩46,083 | -3.71% | 31.8만 |
|---|
| 2026.04.28 | ₩47,898 | ₩48,579 | ₩47,444 | ₩48,152 | +0.53% | 55.4만 |
|---|
| 2026.04.27 | ₩47,111 | ₩47,858 | ₩46,870 | ₩47,791 | +1.44% | 56.5만 |
|---|
| 2026.04.24 | ₩46,870 | ₩47,111 | ₩46,217 | ₩46,991 | +0.26% | 49.4만 |
|---|
| 2026.04.23 | ₩47,271 | ₩47,738 | ₩46,563 | ₩46,964 | -0.65% | 43만 |
|---|
| 2026.04.22 | ₩47,431 | ₩47,698 | ₩46,710 | ₩47,004 | -0.90% | 40.7만 |
|---|
| 2026.04.21 | ₩47,658 | ₩48,032 | ₩46,884 | ₩47,151 | -1.06% | 37.3만 |
|---|
| 2026.04.20 | ₩47,591 | ₩48,032 | ₩47,111 | ₩47,805 | +0.45% | 40.2만 |
|---|
| 2026.04.17 | ₩47,137 | ₩48,432 | ₩46,991 | ₩47,658 | +1.10% | 46.5만 |
|---|
| 2026.04.16 | ₩46,764 | ₩47,471 | ₩46,403 | ₩46,443 | -0.68% | 39.8만 |
|---|
| 2026.04.15 | ₩48,285 | ₩48,459 | ₩46,910 | ₩47,097 | -2.46% | 40.5만 |
|---|
| 2026.04.14 | ₩49,406 | ₩49,460 | ₩48,525 | ₩48,565 | -1.70% | 26.2만 |
|---|
| 2026.04.13 | ₩48,605 | ₩49,446 | ₩48,205 | ₩49,446 | +1.73% | 33.8만 |
|---|
| 2026.04.10 | ₩48,726 | ₩49,259 | ₩48,245 | ₩48,685 | -0.08% | 34.3만 |
|---|
| 2026.04.09 | ₩48,058 | ₩48,952 | ₩47,738 | ₩48,539 | +1.00% | 51만 |
|---|
| 2026.04.08 | ₩48,926 | ₩49,433 | ₩48,032 | ₩48,298 | -1.28% | 50.4만 |
|---|
| 2026.04.07 | ₩47,257 | ₩47,551 | ₩46,510 | ₩46,964 | -0.62% | 31.7만 |
|---|
| 2026.04.06 | ₩47,151 | ₩47,725 | ₩46,764 | ₩47,404 | +0.54% | 37.2만 |
|---|
| 2026.04.02 | ₩47,458 | ₩48,352 | ₩46,764 | ₩47,298 | -0.34% | 29.8만 |
|---|
| 2026.04.01 | ₩49,339 | ₩50,020 | ₩48,459 | ₩48,472 | -1.76% | 54만 |
|---|
| 2026.03.31 | ₩47,551 | ₩48,872 | ₩47,391 | ₩48,672 | +2.36% | 60.2만 |
|---|
| 2026.03.30 | ₩46,110 | ₩47,311 | ₩45,736 | ₩46,991 | +1.91% | 56.2만 |
|---|
| 2026.03.27 | ₩46,163 | ₩46,710 | ₩45,135 | ₩45,829 | -0.72% | 68.6만 |
|---|
| 2026.03.26 | ₩48,018 | ₩48,912 | ₩44,922 | ₩46,096 | -4.00% | 84.5만 |
|---|
| 2026.03.25 | ₩50,407 | ₩50,514 | ₩49,286 | ₩50,020 | -0.77% | 38.4만 |
|---|
| 2026.03.24 | ₩48,499 | ₩50,354 | ₩48,499 | ₩49,833 | +2.75% | 40.3만 |
|---|
| 2026.03.23 | ₩49,593 | ₩50,020 | ₩48,819 | ₩49,046 | -1.10% | 55.1만 |
|---|
| 2026.03.20 | ₩48,379 | ₩48,379 | ₩47,444 | ₩48,005 | -0.77% | 74.1만 |
|---|
| 2026.03.19 | ₩47,711 | ₩48,899 | ₩47,231 | ₩48,379 | +1.40% | 31.3만 |
|---|
| 2026.03.18 | ₩48,699 | ₩48,912 | ₩48,312 | ₩48,312 | -0.79% | 34.8만 |
|---|
| 2026.03.17 | ₩48,565 | ₩49,339 | ₩48,138 | ₩48,886 | +0.66% | 28.1만 |
|---|
| 2026.03.16 | ₩48,298 | ₩48,846 | ₩47,965 | ₩48,352 | +0.11% | 34.1만 |
|---|
| 2026.03.13 | ₩48,018 | ₩48,659 | ₩46,577 | ₩47,871 | -0.31% | 45.1만 |
|---|
| 2026.03.12 | ₩48,392 | ₩48,645 | ₩47,471 | ₩47,791 | -1.24% | 34.3만 |
|---|
| 2026.03.11 | ₩49,046 | ₩49,166 | ₩48,192 | ₩49,139 | +0.19% | 21.5만 |
|---|
| 2026.03.10 | ₩49,486 | ₩50,407 | ₩49,086 | ₩49,286 | -0.40% | 25.6만 |
|---|
| 2026.03.09 | ₩48,459 | ₩49,580 | ₩47,004 | ₩49,419 | +1.98% | 53.5만 |
|---|
| 2026.03.06 | ₩50,367 | ₩50,554 | ₩49,126 | ₩49,166 | -2.38% | 46.3만 |
|---|
| 2026.03.05 | ₩52,769 | ₩52,863 | ₩50,834 | ₩51,675 | -2.07% | 28.3만 |
|---|
| 2026.03.04 | ₩53,543 | ₩54,117 | ₩52,849 | ₩53,543 | 0.00% | 35.4만 |
|---|
| 2026.03.03 | ₩53,250 | ₩53,824 | ₩52,195 | ₩53,463 | +0.40% | 22.6만 |
|---|
| 2026.03.02 | ₩54,024 | ₩55,145 | ₩53,570 | ₩54,651 | +1.16% | 31만 |
|---|
| 2026.02.27 | ₩54,371 | ₩54,651 | ₩53,637 | ₩54,451 | +0.15% | 30.7만 |
|---|
| 2026.02.26 | ₩55,625 | ₩55,732 | ₩54,531 | ₩54,985 | -1.15% | 27.7만 |
|---|
| 2026.02.25 | ₩55,906 | ₩55,906 | ₩54,197 | ₩55,292 | -1.10% | 25.7만 |
|---|
| 2026.02.24 | ₩55,292 | ₩55,732 | ₩54,678 | ₩55,719 | +0.77% | 31.4만 |
|---|
| 2026.02.23 | ₩56,199 | ₩56,279 | ₩54,411 | ₩54,744 | -2.59% | 25.4만 |
|---|
| 2026.02.20 | ₩56,439 | ₩57,294 | ₩55,785 | ₩56,573 | +0.24% | 31만 |
|---|
| 2026.02.19 | ₩56,092 | ₩56,640 | ₩55,906 | ₩56,479 | +0.69% | 24.4만 |
|---|
| 2026.02.18 | ₩57,107 | ₩58,028 | ₩56,253 | ₩56,279 | -1.45% | 38.3만 |
|---|
| 2026.02.17 | ₩56,947 | ₩57,627 | ₩56,253 | ₩57,120 | +0.30% | 32.7만 |
|---|
| 2026.02.13 | ₩56,092 | ₩57,627 | ₩55,492 | ₩57,414 | +2.36% | 36.7만 |
|---|
| 2026.02.12 | ₩58,054 | ₩58,681 | ₩55,519 | ₩55,932 | -3.66% | 35.4만 |
|---|
| 2026.02.11 | ₩57,027 | ₩57,947 | ₩56,933 | ₩57,414 | +0.68% | 72.6만 |
|---|
| 2026.02.10 | ₩56,439 | ₩56,947 | ₩55,759 | ₩56,413 | -0.05% | 20.3만 |
|---|
| 2026.02.09 | ₩56,733 | ₩57,227 | ₩56,453 | ₩56,640 | -0.16% | 17.4만 |
|---|
| 2026.02.06 | ₩56,333 | ₩57,374 | ₩56,333 | ₩56,947 | +1.09% | 28.4만 |
|---|
| 2026.02.05 | ₩55,639 | ₩56,266 | ₩54,931 | ₩55,879 | +0.43% | 38.7만 |
|---|
| 2026.02.04 | ₩56,319 | ₩57,240 | ₩55,145 | ₩55,358 | -1.71% | 37만 |
|---|
| 2026.02.03 | ₩55,038 | ₩56,132 | ₩54,771 | ₩55,705 | +1.21% | 25.1만 |
|---|
| 2026.02.02 | ₩54,077 | ₩55,825 | ₩53,677 | ₩55,225 | +2.12% | 24.9만 |
|---|
| 2026.01.30 | ₩52,983 | ₩53,984 | ₩52,689 | ₩53,864 | +1.66% | 46.7만 |
|---|
| 2026.01.29 | ₩52,996 | ₩53,663 | ₩52,329 | ₩53,650 | +1.23% | 43.2만 |
|---|
| 2026.01.28 | ₩53,236 | ₩53,610 | ₩52,155 | ₩52,582 | -1.23% | 29.2만 |
|---|
| 2026.01.27 | ₩53,583 | ₩53,837 | ₩52,289 | ₩53,236 | -0.65% | 33.6만 |
|---|
| 2026.01.26 | ₩54,851 | ₩54,851 | ₩53,930 | ₩53,997 | -1.56% | 38.4만 |
|---|
| 2026.01.23 | ₩55,825 | ₩56,626 | ₩54,237 | ₩54,491 | -2.39% | 25.6만 |
|---|
| 2026.01.22 | ₩55,919 | ₩56,613 | ₩55,505 | ₩56,079 | +0.29% | 38.9만 |
|---|
| 2026.01.21 | ₩53,917 | ₩55,612 | ₩53,917 | ₩55,599 | +3.12% | 33.6만 |
|---|
| 2026.01.20 | ₩53,383 | ₩53,997 | ₩53,383 | ₩53,570 | +0.35% | 25.5만 |
|---|
| 2026.01.16 | ₩54,811 | ₩55,051 | ₩54,104 | ₩54,317 | -0.90% | 31만 |
|---|
| 2026.01.15 | ₩54,144 | ₩55,438 | ₩54,144 | ₩55,252 | +2.05% | 32.3만 |
|---|
| 2026.01.14 | ₩53,970 | ₩54,064 | ₩52,916 | ₩53,623 | -0.64% | 32.7만 |
|---|
| 2026.01.13 | ₩53,637 | ₩54,571 | ₩53,450 | ₩53,690 | +0.10% | 64.3만 |
|---|
| 2026.01.12 | ₩53,717 | ₩53,944 | ₩53,290 | ₩53,623 | -0.17% | 34.8만 |
|---|
| 2026.01.09 | ₩53,890 | ₩54,518 | ₩53,063 | ₩53,730 | -0.30% | 43.7만 |
|---|
| 2026.01.08 | ₩52,596 | ₩53,970 | ₩52,596 | ₩53,850 | +2.39% | 40만 |
|---|
| 2026.01.07 | ₩53,570 | ₩53,570 | ₩52,356 | ₩52,836 | -1.37% | 40.6만 |
|---|
| 2026.01.06 | ₩52,516 | ₩53,690 | ₩51,595 | ₩53,597 | +2.06% | 44.7만 |
|---|
| 2026.01.05 | ₩52,743 | ₩53,784 | ₩52,262 | ₩52,969 | +0.43% | 52.8만 |
|---|
| 2026.01.02 | ₩51,448 | ₩52,809 | ₩51,088 | ₩52,796 | +2.62% | 62만 |
|---|
| 2025.12.31 | ₩52,489 | ₩52,716 | ₩50,901 | ₩51,034 | -2.77% | 59.8만 |
|---|
| 2025.12.30 | ₩53,196 | ₩53,704 | ₩52,529 | ₩52,609 | -1.10% | 53.1만 |
|---|
| 2025.12.29 | ₩53,583 | ₩54,397 | ₩52,889 | ₩53,183 | -0.75% | 67.8만 |
|---|
| 2025.12.26 | ₩53,503 | ₩53,850 | ₩53,050 | ₩53,824 | +0.60% | 53.8만 |
|---|
| 2025.12.24 | ₩53,010 | ₩53,957 | ₩52,542 | ₩53,543 | +1.01% | 45만 |
|---|
| 2025.12.23 | ₩51,261 | ₩53,450 | ₩51,074 | ₩53,183 | +3.75% | 62.1만 |
|---|
| 2025.12.22 | ₩49,820 | ₩51,515 | ₩49,820 | ₩51,501 | +3.38% | 65.8만 |
|---|
| 2025.12.19 | ₩47,564 | ₩50,047 | ₩47,338 | ₩49,686 | +4.46% | 192.1만 |
|---|
| 2025.12.18 | ₩46,884 | ₩49,406 | ₩46,724 | ₩47,791 | +1.94% | 139.6만 |
|---|
| 2025.12.17 | ₩52,596 | ₩53,076 | ₩52,022 | ₩52,396 | -0.38% | 57.9만 |
|---|
| 2025.12.16 | ₩53,357 | ₩53,864 | ₩52,275 | ₩52,582 | -1.45% | 52.9만 |
|---|
| 2025.12.15 | ₩54,611 | ₩54,678 | ₩53,143 | ₩53,357 | -2.30% | 63.2만 |
|---|
| 2025.12.12 | ₩53,597 | ₩55,692 | ₩53,010 | ₩54,077 | +0.90% | 82.7만 |
|---|
| 2025.12.11 | ₩52,316 | ₩54,024 | ₩52,316 | ₩53,663 | +2.58% | 41.2만 |
|---|
| 2025.12.10 | ₩50,073 | ₩52,556 | ₩49,686 | ₩52,195 | +4.24% | 42.5만 |
|---|
| 2025.12.09 | ₩49,313 | ₩50,354 | ₩49,246 | ₩50,180 | +1.76% | 37.1만 |
|---|
| 2025.12.08 | ₩49,913 | ₩50,113 | ₩49,113 | ₩49,713 | -0.40% | 35.9만 |
|---|
| 2025.12.05 | ₩49,887 | ₩50,527 | ₩49,446 | ₩49,620 | -0.54% | 28.2만 |
|---|
| 2025.12.04 | ₩50,100 | ₩50,514 | ₩49,793 | ₩50,194 | +0.19% | 24.1만 |
|---|
| 2025.12.03 | ₩50,007 | ₩50,607 | ₩49,793 | ₩50,234 | +0.45% | 28.8만 |
|---|
| 2025.12.02 | ₩49,953 | ₩50,007 | ₩48,926 | ₩49,807 | -0.29% | 32.4만 |
|---|
| 2025.12.01 | ₩50,300 | ₩50,968 | ₩49,646 | ₩49,686 | -1.22% | 42.1만 |
|---|
| 2025.11.28 | ₩50,434 | ₩50,687 | ₩50,194 | ₩50,541 | +0.21% | 15.9만 |
|---|
| 2025.11.26 | ₩50,340 | ₩51,114 | ₩50,234 | ₩50,460 | +0.24% | 55.4만 |
|---|
| 2025.11.25 | ₩50,140 | ₩51,488 | ₩49,913 | ₩50,767 | +1.25% | 41.2만 |
|---|
| 2025.11.24 | ₩50,527 | ₩51,048 | ₩49,566 | ₩49,740 | -1.56% | 46.7만 |
|---|
| 2025.11.21 | ₩49,887 | ₩51,114 | ₩49,580 | ₩50,434 | +1.10% | 27만 |
|---|
| 2025.11.20 | ₩50,807 | ₩51,168 | ₩49,259 | ₩49,620 | -2.34% | 29.4만 |
|---|
| 2025.11.19 | ₩49,540 | ₩50,314 | ₩49,540 | ₩50,047 | +1.02% | 30.4만 |
|---|
| 2025.11.18 | ₩50,394 | ₩50,861 | ₩49,766 | ₩49,793 | -1.19% | 31.9만 |
|---|
| 2025.11.17 | ₩51,768 | ₩52,209 | ₩50,394 | ₩50,420 | -2.60% | 34.9만 |
|---|
| 2025.11.14 | ₩51,368 | ₩51,929 | ₩51,074 | ₩51,728 | +0.70% | 40.7만 |
|---|
| 2025.11.13 | ₩53,103 | ₩53,797 | ₩51,728 | ₩51,808 | -2.44% | 41만 |
|---|
| 2025.11.12 | ₩53,597 | ₩54,357 | ₩53,543 | ₩53,557 | -0.07% | 29.3만 |
|---|
| 2025.11.11 | ₩53,770 | ₩54,037 | ₩53,370 | ₩53,597 | -0.32% | 18.1만 |
|---|
| 2025.11.10 | ₩54,050 | ₩54,678 | ₩53,357 | ₩53,690 | -0.67% | 32.3만 |
|---|
| 2025.11.07 | ₩53,997 | ₩54,371 | ₩53,290 | ₩53,704 | -0.54% | 30.7만 |
|---|
| 2025.11.06 | ₩54,905 | ₩55,692 | ₩53,850 | ₩54,091 | -1.48% | 33.7만 |
|---|
| 2025.11.05 | ₩54,024 | ₩55,225 | ₩53,970 | ₩54,971 | +1.75% | 23만 |
|---|
| 2025.11.04 | ₩54,558 | ₩54,691 | ₩53,570 | ₩53,944 | -1.13% | 29.9만 |
|---|
| 2025.11.03 | ₩54,678 | ₩55,051 | ₩53,810 | ₩54,851 | +0.32% | 33.9만 |
|---|
| 2025.10.31 | ₩55,065 | ₩55,305 | ₩54,197 | ₩54,771 | -0.53% | 34.3만 |
|---|
| 2025.10.30 | ₩55,385 | ₩56,239 | ₩54,558 | ₩54,891 | -0.89% | 46.4만 |
|---|
| 2025.10.29 | ₩55,385 | ₩56,693 | ₩55,105 | ₩55,665 | +0.51% | 38.4만 |
|---|
| 2025.10.28 | ₩55,438 | ₩55,825 | ₩55,105 | ₩55,505 | +0.12% | 28만 |
|---|
| 2025.10.27 | ₩56,840 | ₩56,840 | ₩55,505 | ₩55,799 | -1.83% | 31.2만 |
|---|
| 2025.10.24 | ₩57,200 | ₩57,200 | ₩56,186 | ₩56,680 | -0.91% | 31.2만 |
|---|
| 2025.10.23 | ₩55,879 | ₩56,680 | ₩55,652 | ₩56,640 | +1.36% | 38.2만 |
|---|
| 2025.10.22 | ₩56,720 | ₩57,107 | ₩55,105 | ₩55,892 | -1.46% | 46.6만 |
|---|
| 2025.10.21 | ₩55,652 | ₩57,681 | ₩55,652 | ₩56,706 | +1.89% | 32.5만 |
|---|
| 2025.10.20 | ₩57,133 | ₩57,253 | ₩55,505 | ₩55,932 | -2.10% | 33.9만 |
|---|
| 2025.10.17 | ₩56,186 | ₩56,413 | ₩54,971 | ₩56,026 | -0.29% | 52.1만 |
|---|
| 2025.10.16 | ₩56,319 | ₩60,056 | ₩55,358 | ₩56,373 | +0.09% | 75만 |
|---|
| 2025.10.15 | ₩54,131 | ₩54,798 | ₩53,637 | ₩53,797 | -0.62% | 44.1만 |
|---|
| 2025.10.14 | ₩52,102 | ₩54,064 | ₩52,102 | ₩53,797 | +3.25% | 24.3만 |
|---|
| 2025.10.13 | ₩52,035 | ₩52,823 | ₩51,942 | ₩52,756 | +1.38% | 26.6만 |
|---|
| 2025.10.10 | ₩52,022 | ₩52,422 | ₩50,968 | ₩51,568 | -0.87% | 33.8만 |
|---|