시장 데이터를 불러오는 중
전체 종목
ESAB Corporation 과거 주가
ESAB Corporation Common Stock · ESAB · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ESAB Corporation Common Stock · ESAB · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩87,101 | ₩90,170 | ₩84,863 | ₩89,580 | +2.85% | 109.3만 |
| 2026.10.08 | ₩88,120 | ₩88,133 | ₩84,073 | ₩86,940 | -1.34% | 251.2만 |
| 2026.10.07 | ₩93,895 | ₩94,686 | ₩87,892 | ₩89,942 | -4.21% | 108만 |
| 2026.10.06 | ₩96,669 | ₩98,049 | ₩95,677 | ₩96,254 | -0.43% | 133.7만 |
| 2026.10.05 | ₩93,547 | ₩98,223 | ₩92,274 | ₩95,758 | +2.36% | 141.2만 |
| 2026.10.02 | ₩92,408 | ₩94,069 | ₩90,793 | ₩93,667 | +1.36% | 94.3만 |
| 2026.10.01 | ₩88,133 | ₩92,098 | ₩87,088 | ₩89,929 | +2.04% | 78.7만 |
| 2026.09.30 | ₩90,907 | ₩90,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,281 |
| -2.89% |
| 99.7만 |
| 2026.09.29 | ₩91,202 | ₩92,053 | ₩89,855 | ₩90,585 | -0.68% | 86.3만 |
|---|
| 2026.09.28 | ₩95,101 | ₩96,053 | ₩88,843 | ₩90,116 | -5.24% | 118.2만 |
|---|
| 2026.09.25 | ₩91,684 | ₩96,468 | ₩90,974 | ₩96,361 | +5.10% | 107만 |
|---|
| 2026.09.24 | ₩89,098 | ₩91,631 | ₩88,669 | ₩90,974 | +2.11% | 107만 |
|---|
| 2026.09.23 | ₩90,693 | ₩93,889 | ₩89,761 | ₩90,224 | -0.52% | 121만 |
|---|
| 2026.09.22 | ₩91,992 | ₩92,682 | ₩90,297 | ₩91,711 | -0.31% | 94.5만 |
|---|
| 2026.09.21 | ₩88,428 | ₩90,920 | ₩86,914 | ₩89,795 | +1.55% | 149만 |
|---|
| 2026.09.18 | ₩89,540 | ₩89,915 | ₩86,873 | ₩87,021 | -2.81% | 103.5만 |
|---|
| 2026.09.17 | ₩91,550 | ₩93,801 | ₩88,750 | ₩89,339 | -2.42% | 106.7만 |
|---|
| 2026.09.16 | ₩90,706 | ₩92,555 | ₩88,683 | ₩89,085 | -1.79% | 91.3만 |
|---|
| 2026.09.15 | ₩91,456 | ₩91,657 | ₩89,339 | ₩90,063 | -1.52% | 93.6만 |
|---|
| 2026.09.14 | ₩91,711 | ₩92,502 | ₩90,063 | ₩90,478 | -1.34% | 124.1만 |
|---|
| 2026.09.11 | ₩95,061 | ₩95,637 | ₩93,922 | ₩94,726 | -0.35% | 79.2만 |
|---|
| 2026.09.10 | ₩95,034 | ₩96,615 | ₩91,416 | ₩92,823 | -2.33% | 115.4만 |
|---|
| 2026.09.09 | ₩98,652 | ₩99,791 | ₩97,500 | ₩97,567 | -1.10% | 67.6만 |
|---|
| 2026.09.08 | ₩100,716 | ₩101,151 | ₩98,808 | ₩100,153 | -0.56% | 52.7만 |
|---|
| 2026.09.04 | ₩100,099 | ₩101,922 | ₩99,549 | ₩100,528 | +0.43% | 64.4만 |
|---|
| 2026.09.03 | ₩100,609 | ₩101,359 | ₩98,096 | ₩100,099 | -0.51% | 90.3만 |
|---|
| 2026.09.02 | ₩99,778 | ₩100,676 | ₩98,237 | ₩99,121 | -0.66% | 65.2만 |
|---|
| 2026.09.01 | ₩100,254 | ₩101,761 | ₩98,867 | ₩99,215 | -1.04% | 90.4만 |
|---|
| 2026.08.31 | ₩101,507 | ₩103,048 | ₩100,086 | ₩101,011 | -0.49% | 92.5만 |
|---|
| 2026.08.28 | ₩106,237 | ₩106,398 | ₩101,614 | ₩102,418 | -3.59% | 85.9만 |
|---|
| 2026.08.27 | ₩109,815 | ₩110,170 | ₩105,326 | ₩105,848 | -3.61% | 55.3만 |
|---|
| 2026.08.26 | ₩108,903 | ₩111,490 | ₩108,903 | ₩110,190 | +1.18% | 47.9만 |
|---|
| 2026.08.25 | ₩107,885 | ₩108,823 | ₩105,915 | ₩107,818 | -0.06% | 50.7만 |
|---|
| 2026.08.24 | ₩109,145 | ₩111,011 | ₩105,419 | ₩106,197 | -2.70% | 71.1만 |
|---|
| 2026.08.21 | ₩106,331 | ₩109,600 | ₩104,120 | ₩109,078 | +2.58% | 86.4만 |
|---|
| 2026.08.20 | ₩103,838 | ₩106,285 | ₩103,637 | ₩105,299 | +1.41% | 112.9만 |
|---|
| 2026.08.19 | ₩107,644 | ₩108,291 | ₩104,113 | ₩105,714 | -1.79% | 142만 |
|---|
| 2026.08.18 | ₩110,786 | ₩110,786 | ₩105,721 | ₩105,821 | -4.48% | 89.1만 |
|---|
| 2026.08.17 | ₩113,232 | ₩113,392 | ₩109,734 | ₩110,056 | -2.80% | 96.2만 |
|---|
| 2026.08.14 | ₩114,116 | ₩116,073 | ₩112,776 | ₩113,647 | -0.41% | 66.7만 |
|---|
| 2026.08.13 | ₩116,180 | ₩116,582 | ₩112,642 | ₩114,063 | -1.82% | 61.3만 |
|---|
| 2026.08.12 | ₩119,047 | ₩119,157 | ₩114,217 | ₩115,309 | -3.14% | 65.4만 |
|---|
| 2026.08.11 | ₩115,322 | ₩118,900 | ₩115,269 | ₩117,868 | +2.21% | 84.7만 |
|---|
| 2026.08.10 | ₩121,781 | ₩122,495 | ₩114,337 | ₩114,679 | -5.83% | 90.3만 |
|---|
| 2026.08.07 | ₩125,975 | ₩128,521 | ₩122,947 | ₩123,094 | -2.29% | 50.2만 |
|---|
| 2026.08.06 | ₩123,282 | ₩133,855 | ₩123,282 | ₩126,645 | +2.73% | 116.9만 |
|---|
| 2026.08.05 | ₩126,002 | ₩127,878 | ₩123,282 | ₩123,912 | -1.66% | 53.4만 |
|---|
| 2026.08.04 | ₩124,273 | ₩127,382 | ₩121,788 | ₩126,980 | +2.18% | 59.9만 |
|---|
| 2026.08.03 | ₩118,176 | ₩122,585 | ₩116,488 | ₩121,995 | +3.23% | 61.3만 |
|---|
| 2026.07.31 | ₩114,558 | ₩118,217 | ₩113,433 | ₩115,952 | +1.22% | 39.9만 |
|---|
| 2026.07.30 | ₩117,399 | ₩119,791 | ₩112,629 | ₩114,692 | -2.31% | 41.2만 |
|---|
| 2026.07.29 | ₩116,823 | ₩117,922 | ₩113,225 | ₩115,818 | -0.86% | 36.8만 |
|---|
| 2026.07.28 | ₩119,356 | ₩121,848 | ₩116,515 | ₩119,503 | +0.12% | 51.3만 |
|---|
| 2026.07.27 | ₩114,934 | ₩118,739 | ₩114,049 | ₩118,351 | +2.97% | 53.9만 |
|---|
| 2026.07.24 | ₩112,602 | ₩116,166 | ₩112,032 | ₩113,151 | +0.49% | 45.5만 |
|---|
| 2026.07.23 | ₩110,377 | ₩112,964 | ₩110,284 | ₩112,119 | +1.58% | 65.1만 |
|---|
| 2026.07.22 | ₩115,657 | ₩117,506 | ₩111,965 | ₩112,602 | -2.64% | 62.7만 |
|---|
| 2026.07.21 | ₩113,084 | ₩115,872 | ₩111,275 | ₩115,269 | +1.93% | 52.5만 |
|---|
| 2026.07.20 | ₩120,428 | ₩121,969 | ₩110,779 | ₩111,208 | -7.66% | 80.2만 |
|---|
| 2026.07.17 | ₩120,186 | ₩122,357 | ₩118,069 | ₩120,307 | +0.10% | 113.6만 |
|---|
| 2026.07.16 | ₩115,818 | ₩123,429 | ₩115,818 | ₩123,027 | +6.22% | 72.4만 |
|---|
| 2026.07.15 | ₩117,587 | ₩118,418 | ₩115,604 | ₩116,810 | -0.66% | 63.3만 |
|---|
| 2026.07.14 | ₩118,150 | ₩118,913 | ₩115,577 | ₩116,810 | -1.13% | 49.2만 |
|---|
| 2026.07.13 | ₩119,302 | ₩121,312 | ₩115,403 | ₩116,207 | -2.59% | 42.5만 |
|---|
| 2026.07.10 | ₩117,252 | ₩120,408 | ₩116,676 | ₩119,476 | +1.90% | 41.7만 |
|---|
| 2026.07.09 | ₩117,359 | ₩120,133 | ₩115,818 | ₩116,984 | -0.32% | 119.3만 |
|---|
| 2026.07.08 | ₩123,965 | ₩125,064 | ₩115,965 | ₩115,992 | -6.43% | 83.1만 |
|---|
| 2026.07.07 | ₩130,464 | ₩130,706 | ₩123,014 | ₩125,989 | -3.43% | 76.5만 |
|---|
| 2026.07.06 | ₩125,332 | ₩131,429 | ₩125,332 | ₩130,036 | +3.75% | 50만 |
|---|
| 2026.07.02 | ₩127,309 | ₩128,193 | ₩122,558 | ₩124,327 | -2.34% | 54.9만 |
|---|
| 2026.07.01 | ₩132,233 | ₩133,881 | ₩125,332 | ₩125,546 | -5.06% | 67.8만 |
|---|
| 2026.06.30 | ₩132,273 | ₩133,935 | ₩130,484 | ₩132,166 | -0.08% | 56.4만 |
|---|
| 2026.06.29 | ₩133,198 | ₩134,860 | ₩129,526 | ₩131,657 | -1.16% | 65.4만 |
|---|
| 2026.06.26 | ₩131,523 | ₩135,020 | ₩130,438 | ₩134,819 | +2.51% | 122.8만 |
|---|
| 2026.06.25 | ₩131,630 | ₩135,932 | ₩129,741 | ₩132,421 | +0.60% | 62만 |
|---|
| 2026.06.24 | ₩129,754 | ₩133,037 | ₩128,830 | ₩129,781 | +0.02% | 105.1만 |
|---|
| 2026.06.23 | ₩133,975 | ₩135,556 | ₩129,339 | ₩129,473 | -3.36% | 81.3만 |
|---|
| 2026.06.22 | ₩141,814 | ₩143,396 | ₩135,677 | ₩137,057 | -3.35% | 91.5만 |
|---|
| 2026.06.18 | ₩136,642 | ₩143,288 | ₩134,739 | ₩142,310 | +4.15% | 156.5만 |
|---|
| 2026.06.17 | ₩136,803 | ₩140,675 | ₩132,427 | ₩132,917 | -2.84% | 91.7만 |
|---|
| 2026.06.16 | ₩132,193 | ₩138,585 | ₩131,617 | ₩137,352 | +3.90% | 111만 |
|---|
| 2026.06.15 | ₩129,875 | ₩134,860 | ₩128,642 | ₩129,607 | -0.21% | 162.4만 |
|---|
| 2026.06.12 | ₩120,843 | ₩123,992 | ₩119,530 | ₩122,706 | +1.54% | 87.2만 |
|---|
| 2026.06.11 | ₩112,039 | ₩120,374 | ₩110,130 | ₩119,463 | +6.63% | 108.1만 |
|---|
| 2026.06.10 | ₩117,158 | ₩118,873 | ₩110,444 | ₩111,114 | -5.16% | 106.2만 |
|---|
| 2026.06.09 | ₩118,833 | ₩122,505 | ₩115,724 | ₩118,565 | -0.23% | 55.6만 |
|---|
| 2026.06.08 | ₩117,614 | ₩119,208 | ₩117,386 | ₩117,815 | +0.17% | 57.6만 |
|---|
| 2026.06.05 | ₩117,908 | ₩119,101 | ₩115,577 | ₩117,855 | -0.05% | 45.6만 |
|---|
| 2026.06.04 | ₩121,151 | ₩121,828 | ₩116,957 | ₩118,337 | -2.32% | 56.8만 |
|---|
| 2026.06.03 | ₩120,468 | ₩121,031 | ₩117,332 | ₩119,356 | -0.92% | 69.8만 |
|---|
| 2026.06.02 | ₩121,004 | ₩123,677 | ₩118,310 | ₩120,374 | -0.52% | 56.3만 |
|---|
| 2026.06.01 | ₩121,995 | ₩122,478 | ₩118,230 | ₩121,178 | -0.67% | 39.3만 |
|---|
| 2026.05.29 | ₩124,072 | ₩125,995 | ₩122,826 | ₩123,858 | -0.17% | 50.6만 |
|---|
| 2026.05.28 | ₩123,952 | ₩125,493 | ₩122,418 | ₩124,635 | +0.55% | 40.6만 |
|---|
| 2026.05.27 | ₩127,356 | ₩128,977 | ₩125,466 | ₩125,721 | -1.28% | 47.3만 |
|---|
| 2026.05.26 | ₩124,032 | ₩127,751 | ₩123,255 | ₩126,672 | +2.13% | 53.2만 |
|---|
| 2026.05.22 | ₩123,027 | ₩123,858 | ₩120,374 | ₩123,054 | +0.02% | 169만 |
|---|
| 2026.05.21 | ₩120,495 | ₩123,215 | ₩115,925 | ₩122,183 | +1.40% | 64만 |
|---|
| 2026.05.20 | ₩113,647 | ₩121,325 | ₩111,451 | ₩121,258 | +6.70% | 75.9만 |
|---|
| 2026.05.19 | ₩116,475 | ₩118,016 | ₩112,897 | ₩113,178 | -2.83% | 57.1만 |
|---|
| 2026.05.18 | ₩119,262 | ₩121,124 | ₩117,600 | ₩117,962 | -1.09% | 38.7만 |
|---|
| 2026.05.15 | ₩120,334 | ₩120,803 | ₩117,687 | ₩118,726 | -1.34% | 42.1만 |
|---|
| 2026.05.14 | ₩122,987 | ₩124,950 | ₩121,285 | ₩122,170 | -0.66% | 43.2만 |
|---|
| 2026.05.13 | ₩125,185 | ₩127,664 | ₩120,669 | ₩121,969 | -2.57% | 62.9만 |
|---|
| 2026.05.12 | ₩129,312 | ₩129,352 | ₩124,689 | ₩126,230 | -2.38% | 48.9만 |
|---|
| 2026.05.11 | ₩135,731 | ₩135,865 | ₩128,160 | ₩129,406 | -4.66% | 68.3만 |
|---|
| 2026.05.08 | ₩137,687 | ₩141,211 | ₩134,391 | ₩135,262 | -1.76% | 63.9만 |
|---|
| 2026.05.07 | ₩134,002 | ₩141,560 | ₩133,560 | ₩137,205 | +2.39% | 80.8만 |
|---|
| 2026.05.06 | ₩133,975 | ₩137,808 | ₩128,830 | ₩136,052 | +1.55% | 71.9만 |
|---|
| 2026.05.05 | ₩129,004 | ₩131,818 | ₩127,463 | ₩130,290 | +1.00% | 48.2만 |
|---|
| 2026.05.04 | ₩129,995 | ₩131,644 | ₩127,141 | ₩127,181 | -2.16% | 50.5만 |
|---|
| 2026.05.01 | ₩132,059 | ₩134,230 | ₩129,888 | ₩131,242 | -0.62% | 42.3만 |
|---|
| 2026.04.30 | ₩130,062 | ₩131,952 | ₩128,059 | ₩131,684 | +1.25% | 47.4만 |
|---|
| 2026.04.29 | ₩132,809 | ₩133,158 | ₩127,557 | ₩129,044 | -2.84% | 76.1만 |
|---|
| 2026.04.28 | ₩138,250 | ₩138,257 | ₩132,354 | ₩133,372 | -3.53% | 43.8만 |
|---|
| 2026.04.27 | ₩135,757 | ₩139,168 | ₩135,731 | ₩138,370 | +1.92% | 57.8만 |
|---|
| 2026.04.24 | ₩137,700 | ₩138,518 | ₩134,873 | ₩135,717 | -1.44% | 51.3만 |
|---|
| 2026.04.23 | ₩139,831 | ₩140,675 | ₩136,092 | ₩137,915 | -1.37% | 43만 |
|---|
| 2026.04.22 | ₩143,168 | ₩143,208 | ₩138,826 | ₩139,174 | -2.79% | 68.4만 |
|---|
| 2026.04.21 | ₩144,213 | ₩146,263 | ₩140,823 | ₩141,520 | -1.87% | 58.8만 |
|---|
| 2026.04.20 | ₩145,526 | ₩146,310 | ₩141,587 | ₩144,267 | -0.87% | 110.3만 |
|---|
| 2026.04.17 | ₩135,637 | ₩147,871 | ₩135,637 | ₩146,799 | +8.23% | 109.6만 |
|---|
| 2026.04.16 | ₩136,226 | ₩137,459 | ₩131,201 | ₩132,568 | -2.69% | 71만 |
|---|
| 2026.04.15 | ₩139,791 | ₩139,798 | ₩134,471 | ₩135,891 | -2.79% | 47.6만 |
|---|
| 2026.04.14 | ₩137,473 | ₩140,173 | ₩134,886 | ₩139,576 | +1.53% | 63만 |
|---|
| 2026.04.13 | ₩135,128 | ₩137,272 | ₩133,012 | ₩137,205 | +1.54% | 50.7만 |
|---|
| 2026.04.10 | ₩136,695 | ₩136,695 | ₩133,908 | ₩136,213 | -0.35% | 49.5만 |
|---|
| 2026.04.09 | ₩136,588 | ₩138,545 | ₩135,449 | ₩137,017 | +0.31% | 58.5만 |
|---|
| 2026.04.08 | ₩135,891 | ₩139,067 | ₩133,721 | ₩137,955 | +1.52% | 114만 |
|---|
| 2026.04.07 | ₩127,865 | ₩128,856 | ₩124,508 | ₩126,833 | -0.81% | 70.6만 |
|---|
| 2026.04.06 | ₩129,835 | ₩131,295 | ₩128,521 | ₩128,789 | -0.81% | 67.3만 |
|---|
| 2026.04.02 | ₩129,513 | ₩134,860 | ₩128,696 | ₩131,818 | +1.78% | 115만 |
|---|
| 2026.04.01 | ₩131,523 | ₩136,494 | ₩131,523 | ₩135,342 | +2.90% | 94.9만 |
|---|
| 2026.03.31 | ₩124,903 | ₩131,081 | ₩122,913 | ₩129,526 | +3.70% | 89만 |
|---|
| 2026.03.30 | ₩123,175 | ₩124,501 | ₩119,811 | ₩122,397 | -0.63% | 84.3만 |
|---|
| 2026.03.27 | ₩121,419 | ₩123,764 | ₩120,200 | ₩122,719 | +1.07% | 81.5만 |
|---|
| 2026.03.26 | ₩128,776 | ₩130,049 | ₩123,684 | ₩123,885 | -3.80% | 113.2만 |
|---|
| 2026.03.25 | ₩130,277 | ₩131,429 | ₩126,637 | ₩130,732 | +0.35% | 43.3만 |
|---|
| 2026.03.24 | ₩126,458 | ₩128,883 | ₩124,756 | ₩127,918 | +1.16% | 53.9만 |
|---|
| 2026.03.23 | ₩127,295 | ₩132,528 | ₩125,674 | ₩128,280 | +0.77% | 86.5만 |
|---|
| 2026.03.20 | ₩131,764 | ₩132,367 | ₩126,029 | ₩126,243 | -4.19% | 134만 |
|---|
| 2026.03.19 | ₩127,758 | ₩132,582 | ₩125,546 | ₩131,778 | +3.15% | 62.8만 |
|---|
| 2026.03.18 | ₩132,582 | ₩134,786 | ₩130,062 | ₩130,237 | -1.77% | 84.9만 |
|---|
| 2026.03.17 | ₩133,158 | ₩134,913 | ₩129,272 | ₩133,332 | +0.13% | 84.1만 |
|---|
| 2026.03.16 | ₩132,273 | ₩134,042 | ₩131,342 | ₩131,737 | -0.41% | 59.8만 |
|---|
| 2026.03.13 | ₩139,362 | ₩140,555 | ₩130,706 | ₩131,228 | -5.84% | 62.8만 |
|---|
| 2026.03.12 | ₩142,270 | ₩147,161 | ₩136,588 | ₩138,826 | -2.42% | 43.6만 |
|---|
| 2026.03.11 | ₩143,128 | ₩145,674 | ₩141,171 | ₩144,910 | +1.25% | 35.7만 |
|---|
| 2026.03.10 | ₩143,851 | ₩147,523 | ₩142,370 | ₩144,387 | +0.37% | 67만 |
|---|
| 2026.03.09 | ₩141,640 | ₩144,548 | ₩138,746 | ₩143,409 | +1.25% | 40.5만 |
|---|
| 2026.03.06 | ₩150,109 | ₩150,109 | ₩144,146 | ₩144,441 | -3.78% | 30만 |
|---|
| 2026.03.05 | ₩156,327 | ₩158,364 | ₩150,350 | ₩151,958 | -2.79% | 36.8만 |
|---|
| 2026.03.04 | ₩156,876 | ₩157,801 | ₩152,648 | ₩157,734 | +0.55% | 40.9만 |
|---|
| 2026.03.03 | ₩157,761 | ₩158,390 | ₩152,065 | ₩156,260 | -0.95% | 39.7만 |
|---|
| 2026.03.02 | ₩167,369 | ₩167,945 | ₩162,089 | ₩163,000 | -2.61% | 38.1만 |
|---|
| 2026.02.27 | ₩164,327 | ₩169,794 | ₩163,563 | ₩169,070 | +2.89% | 43.8만 |
|---|
| 2026.02.26 | ₩167,636 | ₩170,317 | ₩165,921 | ₩167,328 | -0.18% | 42.2만 |
|---|
| 2026.02.25 | ₩167,958 | ₩168,538 | ₩162,920 | ₩167,208 | -0.45% | 44.7만 |
|---|
| 2026.02.24 | ₩164,394 | ₩169,807 | ₩164,300 | ₩167,918 | +2.14% | 43.9만 |
|---|
| 2026.02.23 | ₩174,203 | ₩174,672 | ₩164,045 | ₩164,353 | -5.65% | 43.2만 |
|---|
| 2026.02.20 | ₩176,293 | ₩176,735 | ₩171,201 | ₩172,367 | -2.23% | 41.3만 |
|---|
| 2026.02.19 | ₩178,182 | ₩178,678 | ₩174,712 | ₩175,007 | -1.78% | 34만 |
|---|
| 2026.02.18 | ₩179,522 | ₩182,993 | ₩177,405 | ₩178,048 | -0.82% | 38.3만 |
|---|
| 2026.02.17 | ₩180,903 | ₩181,372 | ₩177,566 | ₩178,799 | -1.16% | 29.2만 |
|---|
| 2026.02.13 | ₩180,340 | ₩183,462 | ₩176,213 | ₩180,662 | +0.18% | 39.2만 |
|---|
| 2026.02.12 | ₩180,943 | ₩184,146 | ₩178,437 | ₩179,442 | -0.83% | 58.8만 |
|---|
| 2026.02.11 | ₩181,546 | ₩182,779 | ₩179,241 | ₩180,259 | -0.71% | 31.6만 |
|---|
| 2026.02.10 | ₩178,584 | ₩180,943 | ₩176,963 | ₩180,152 | +0.88% | 33.1만 |
|---|
| 2026.02.09 | ₩178,129 | ₩179,482 | ₩175,114 | ₩177,968 | -0.09% | 58.4만 |
|---|
| 2026.02.06 | ₩173,640 | ₩181,452 | ₩172,072 | ₩179,630 | +3.45% | 109.2만 |
|---|
| 2026.02.05 | ₩169,352 | ₩175,891 | ₩169,352 | ₩171,389 | +1.20% | 84.7만 |
|---|
| 2026.02.04 | ₩158,940 | ₩172,340 | ₩158,940 | ₩171,000 | +7.59% | 117.4만 |
|---|
| 2026.02.03 | ₩151,503 | ₩157,948 | ₩148,675 | ₩157,948 | +4.25% | 95.4만 |
|---|
| 2026.02.02 | ₩157,452 | ₩157,493 | ₩148,072 | ₩153,593 | -2.45% | 152.4만 |
|---|
| 2026.01.30 | ₩158,605 | ₩163,201 | ₩158,471 | ₩162,276 | +2.31% | 54.3만 |
|---|
| 2026.01.29 | ₩159,302 | ₩160,628 | ₩156,380 | ₩160,508 | +0.76% | 38.6만 |
|---|
| 2026.01.28 | ₩157,399 | ₩160,159 | ₩153,848 | ₩157,586 | +0.12% | 27.9만 |
|---|
| 2026.01.27 | ₩160,709 | ₩160,709 | ₩157,493 | ₩157,586 | -1.94% | 36.2만 |
|---|
| 2026.01.26 | ₩162,625 | ₩162,879 | ₩160,521 | ₩161,446 | -0.73% | 17.2만 |
|---|
| 2026.01.23 | ₩167,543 | ₩167,543 | ₩159,516 | ₩161,767 | -3.45% | 24만 |
|---|
| 2026.01.22 | ₩161,580 | ₩163,415 | ₩160,642 | ₩162,678 | +0.68% | 30만 |
|---|
| 2026.01.21 | ₩160,025 | ₩162,796 | ₩153,727 | ₩160,668 | +0.40% | 28만 |
|---|
| 2026.01.20 | ₩160,146 | ₩162,297 | ₩157,452 | ₩157,908 | -1.40% | 24.1만 |
|---|
| 2026.01.16 | ₩163,951 | ₩164,407 | ₩161,472 | ₩162,866 | -0.66% | 20.1만 |
|---|
| 2026.01.15 | ₩161,781 | ₩164,099 | ₩161,781 | ₩163,228 | +0.89% | 21.3만 |
|---|
| 2026.01.14 | ₩157,519 | ₩162,055 | ₩157,519 | ₩160,896 | +2.14% | 25.3만 |
|---|
| 2026.01.13 | ₩162,156 | ₩163,322 | ₩159,556 | ₩159,851 | -1.42% | 30.4만 |
|---|
| 2026.01.12 | ₩160,427 | ₩162,075 | ₩160,240 | ₩161,312 | +0.55% | 50.1만 |
|---|
| 2026.01.09 | ₩160,240 | ₩161,392 | ₩158,792 | ₩161,070 | +0.52% | 26.2만 |
|---|
| 2026.01.08 | ₩150,725 | ₩159,382 | ₩150,725 | ₩159,342 | +5.72% | 43.7만 |
|---|
| 2026.01.07 | ₩155,978 | ₩156,494 | ₩151,315 | ₩151,998 | -2.55% | 31.9만 |
|---|
| 2026.01.06 | ₩152,896 | ₩156,796 | ₩149,694 | ₩156,019 | +2.04% | 37.3만 |
|---|
| 2026.01.05 | ₩151,784 | ₩157,694 | ₩151,784 | ₩153,580 | +1.18% | 28.1만 |
|---|
| 2026.01.02 | ₩149,975 | ₩153,198 | ₩149,325 | ₩150,846 | +0.58% | 43.7만 |
|---|
| 2025.12.31 | ₩150,900 | ₩151,905 | ₩149,077 | ₩149,707 | -0.79% | 40만 |
|---|
| 2025.12.30 | ₩151,261 | ₩152,387 | ₩150,893 | ₩151,757 | +0.33% | 25.5만 |
|---|
| 2025.12.29 | ₩152,374 | ₩152,776 | ₩150,538 | ₩151,543 | -0.55% | 34만 |
|---|
| 2025.12.26 | ₩153,727 | ₩153,834 | ₩151,811 | ₩153,044 | -0.44% | 13.4만 |
|---|
| 2025.12.24 | ₩152,615 | ₩153,740 | ₩152,521 | ₩153,124 | +0.33% | 13.4만 |
|---|
| 2025.12.23 | ₩153,446 | ₩157,278 | ₩152,427 | ₩153,204 | -0.16% | 27.2만 |
|---|
| 2025.12.22 | ₩152,990 | ₩155,429 | ₩152,567 | ₩153,794 | +0.53% | 25.1만 |
|---|
| 2025.12.19 | ₩152,668 | ₩153,486 | ₩150,993 | ₩152,374 | -0.19% | 77.8만 |
|---|
| 2025.12.18 | ₩150,471 | ₩152,829 | ₩149,667 | ₩152,387 | +1.27% | 60.7만 |
|---|
| 2025.12.17 | ₩152,333 | ₩153,298 | ₩149,117 | ₩151,194 | -0.75% | 57.5만 |
|---|
| 2025.12.16 | ₩154,196 | ₩155,060 | ₩151,957 | ₩153,285 | -0.59% | 38.8만 |
|---|
| 2025.12.15 | ₩155,992 | ₩156,823 | ₩150,766 | ₩154,705 | -0.82% | 26.5만 |
|---|
| 2025.12.12 | ₩155,697 | ₩158,122 | ₩153,124 | ₩155,630 | -0.04% | 81.9만 |
|---|
| 2025.12.11 | ₩152,387 | ₩156,333 | ₩152,146 | ₩155,040 | +1.74% | 58.7만 |
|---|
| 2025.12.10 | ₩146,880 | ₩154,839 | ₩146,880 | ₩152,414 | +3.77% | 81.9만 |
|---|
| 2025.12.09 | ₩144,401 | ₩146,900 | ₩143,610 | ₩146,880 | +1.72% | 66.5만 |
|---|
| 2025.12.08 | ₩148,072 | ₩148,809 | ₩144,642 | ₩144,829 | -2.19% | 57.4만 |
|---|
| 2025.12.05 | ₩151,771 | ₩153,459 | ₩148,099 | ₩148,273 | -2.30% | 44.4만 |
|---|
| 2025.12.04 | ₩150,752 | ₩152,588 | ₩149,975 | ₩151,771 | +0.68% | 56만 |
|---|
| 2025.12.03 | ₩147,134 | ₩151,168 | ₩147,134 | ₩151,034 | +2.65% | 32.2만 |
|---|
| 2025.12.02 | ₩148,796 | ₩149,091 | ₩145,117 | ₩146,531 | -1.52% | 53.1만 |
|---|
| 2025.12.01 | ₩148,742 | ₩150,015 | ₩145,473 | ₩147,201 | -1.04% | 69.7만 |
|---|
| 2025.11.28 | ₩151,355 | ₩151,429 | ₩150,076 | ₩150,404 | -0.63% | 10.4만 |
|---|
| 2025.11.26 | ₩148,823 | ₩152,414 | ₩147,241 | ₩150,069 | +0.84% | 46.5만 |
|---|
| 2025.11.25 | ₩145,097 | ₩149,667 | ₩144,200 | ₩149,479 | +3.02% | 77.4만 |
|---|
| 2025.11.24 | ₩142,149 | ₩145,781 | ₩141,386 | ₩143,851 | +1.20% | 52.4만 |
|---|
| 2025.11.21 | ₩141,412 | ₩142,876 | ₩138,679 | ₩142,042 | +0.45% | 56.5만 |
|---|
| 2025.11.20 | ₩142,578 | ₩143,476 | ₩139,349 | ₩139,885 | -1.89% | 45.5만 |
|---|
| 2025.11.19 | ₩143,664 | ₩144,313 | ₩140,005 | ₩140,635 | -2.11% | 54.6만 |
|---|
| 2025.11.18 | ₩143,061 | ₩144,461 | ₩141,406 | ₩143,436 | +0.26% | 58만 |
|---|
| 2025.11.17 | ₩149,211 | ₩149,211 | ₩143,275 | ₩143,597 | -3.76% | 52.7만 |
|---|
| 2025.11.14 | ₩147,657 | ₩150,645 | ₩147,657 | ₩149,747 | +1.42% | 37만 |
|---|
| 2025.11.13 | ₩150,846 | ₩153,606 | ₩149,640 | ₩149,814 | -0.68% | 37.2만 |
|---|
| 2025.11.12 | ₩153,660 | ₩155,550 | ₩150,658 | ₩151,516 | -1.40% | 68.1만 |
|---|
| 2025.11.11 | ₩153,861 | ₩154,464 | ₩151,891 | ₩154,384 | +0.34% | 32.1만 |
|---|
| 2025.11.10 | ₩154,129 | ₩156,005 | ₩151,791 | ₩154,183 | +0.03% | 28.2만 |
|---|
| 2025.11.07 | ₩148,715 | ₩153,405 | ₩148,715 | ₩153,285 | +3.07% | 33.6만 |
|---|
| 2025.11.06 | ₩150,364 | ₩152,266 | ₩148,849 | ₩150,055 | -0.20% | 30.7만 |
|---|
| 2025.11.05 | ₩149,747 | ₩151,529 | ₩148,662 | ₩150,725 | +0.65% | 63.1만 |
|---|
| 2025.11.04 | ₩152,896 | ₩152,896 | ₩147,027 | ₩149,613 | -2.15% | 57.8만 |
|---|
| 2025.11.03 | ₩155,603 | ₩156,983 | ₩152,957 | ₩154,169 | -0.92% | 37.6만 |
|---|
| 2025.10.31 | ₩157,265 | ₩158,967 | ₩156,179 | ₩156,541 | -0.46% | 43.3만 |
|---|
| 2025.10.30 | ₩153,687 | ₩160,441 | ₩151,315 | ₩158,283 | +2.99% | 78.9만 |
|---|
| 2025.10.29 | ₩157,452 | ₩160,668 | ₩147,804 | ₩153,218 | -2.69% | 115.7만 |
|---|
| 2025.10.28 | ₩162,812 | ₩163,750 | ₩161,405 | ₩162,330 | -0.30% | 57.8만 |
|---|
| 2025.10.27 | ₩162,142 | ₩163,737 | ₩161,325 | ₩162,772 | +0.39% | 30.8만 |
|---|
| 2025.10.24 | ₩164,809 | ₩165,814 | ₩160,173 | ₩160,936 | -2.35% | 39.3만 |
|---|
| 2025.10.23 | ₩163,040 | ₩165,553 | ₩160,588 | ₩165,265 | +1.36% | 37.9만 |
|---|
| 2025.10.22 | ₩164,233 | ₩166,390 | ₩161,472 | ₩161,781 | -1.49% | 83.3만 |
|---|
| 2025.10.21 | ₩165,519 | ₩166,605 | ₩163,978 | ₩165,291 | -0.14% | 44.3만 |
|---|
| 2025.10.20 | ₩165,358 | ₩165,747 | ₩163,268 | ₩164,608 | -0.45% | 53.7만 |
|---|
| 2025.10.17 | ₩163,067 | ₩163,750 | ₩161,533 | ₩163,308 | +0.15% | 31.6만 |
|---|
| 2025.10.16 | ₩163,925 | ₩164,193 | ₩161,379 | ₩163,027 | -0.55% | 41.9만 |
|---|
| 2025.10.15 | ₩162,558 | ₩164,869 | ₩160,226 | ₩162,625 | +0.04% | 45.7만 |
|---|
| 2025.10.14 | ₩154,531 | ₩163,080 | ₩153,767 | ₩161,258 | +4.35% | 47.5만 |
|---|
| 2025.10.13 | ₩157,171 | ₩158,618 | ₩155,054 | ₩155,094 | -1.32% | 45.6만 |
|---|
| 2025.10.10 | ₩159,382 | ₩159,804 | ₩155,335 | ₩155,416 | -2.49% | 28.1만 |
|---|