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 | ₩86,761 | ₩89,817 | ₩84,532 | ₩89,230 | +2.85% | 109.3만 |
| 2026.10.08 | ₩87,775 | ₩87,788 | ₩83,744 | ₩86,601 | -1.34% | 251.2만 |
| 2026.10.07 | ₩93,528 | ₩94,316 | ₩87,548 | ₩89,590 | -4.21% | 108만 |
| 2026.10.06 | ₩96,291 | ₩97,666 | ₩95,303 | ₩95,877 | -0.43% | 133.7만 |
| 2026.10.05 | ₩93,181 | ₩97,839 | ₩91,913 | ₩95,383 | +2.36% | 141.2만 |
| 2026.10.02 | ₩92,046 | ₩93,702 | ₩90,438 | ₩93,301 | +1.36% | 94.3만 |
| 2026.10.01 | ₩87,788 | ₩91,738 | ₩86,747 | ₩89,577 | +2.04% | 78.7만 |
| 2026.09.30 | ₩90,551 | ₩90,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,935 |
| -2.89% |
| 99.7만 |
| 2026.09.29 | ₩90,845 | ₩91,693 | ₩89,504 | ₩90,231 | -0.68% | 86.3만 |
|---|
| 2026.09.28 | ₩94,729 | ₩95,677 | ₩88,496 | ₩89,764 | -5.24% | 118.2만 |
|---|
| 2026.09.25 | ₩91,326 | ₩96,091 | ₩90,618 | ₩95,984 | +5.10% | 107만 |
|---|
| 2026.09.24 | ₩88,750 | ₩91,272 | ₩88,322 | ₩90,618 | +2.11% | 107만 |
|---|
| 2026.09.23 | ₩90,338 | ₩93,521 | ₩89,410 | ₩89,871 | -0.52% | 121만 |
|---|
| 2026.09.22 | ₩91,633 | ₩92,320 | ₩89,944 | ₩91,352 | -0.31% | 94.5만 |
|---|
| 2026.09.21 | ₩88,082 | ₩90,565 | ₩86,574 | ₩89,444 | +1.55% | 149만 |
|---|
| 2026.09.18 | ₩89,190 | ₩89,564 | ₩86,534 | ₩86,681 | -2.81% | 103.5만 |
|---|
| 2026.09.17 | ₩91,192 | ₩93,435 | ₩88,402 | ₩88,990 | -2.42% | 106.7만 |
|---|
| 2026.09.16 | ₩90,351 | ₩92,193 | ₩88,336 | ₩88,736 | -1.79% | 91.3만 |
|---|
| 2026.09.15 | ₩91,099 | ₩91,299 | ₩88,990 | ₩89,711 | -1.52% | 93.6만 |
|---|
| 2026.09.14 | ₩91,352 | ₩92,140 | ₩89,711 | ₩90,124 | -1.34% | 124.1만 |
|---|
| 2026.09.11 | ₩94,689 | ₩95,263 | ₩93,555 | ₩94,356 | -0.35% | 79.2만 |
|---|
| 2026.09.10 | ₩94,663 | ₩96,238 | ₩91,059 | ₩92,460 | -2.33% | 115.4만 |
|---|
| 2026.09.09 | ₩98,267 | ₩99,401 | ₩97,119 | ₩97,185 | -1.10% | 67.6만 |
|---|
| 2026.09.08 | ₩100,322 | ₩100,756 | ₩98,421 | ₩99,761 | -0.56% | 52.7만 |
|---|
| 2026.09.04 | ₩99,708 | ₩101,523 | ₩99,159 | ₩100,135 | +0.43% | 64.4만 |
|---|
| 2026.09.03 | ₩100,215 | ₩100,963 | ₩97,713 | ₩99,708 | -0.51% | 90.3만 |
|---|
| 2026.09.02 | ₩99,388 | ₩100,282 | ₩97,853 | ₩98,734 | -0.66% | 65.2만 |
|---|
| 2026.09.01 | ₩99,862 | ₩101,363 | ₩98,480 | ₩98,827 | -1.04% | 90.4만 |
|---|
| 2026.08.31 | ₩101,110 | ₩102,645 | ₩99,695 | ₩100,616 | -0.49% | 92.5만 |
|---|
| 2026.08.28 | ₩105,821 | ₩105,982 | ₩101,216 | ₩102,017 | -3.59% | 85.9만 |
|---|
| 2026.08.27 | ₩109,385 | ₩109,739 | ₩104,914 | ₩105,434 | -3.61% | 55.3만 |
|---|
| 2026.08.26 | ₩108,478 | ₩111,054 | ₩108,478 | ₩109,759 | +1.18% | 47.9만 |
|---|
| 2026.08.25 | ₩107,463 | ₩108,397 | ₩105,501 | ₩107,396 | -0.06% | 50.7만 |
|---|
| 2026.08.24 | ₩108,718 | ₩110,577 | ₩105,007 | ₩105,781 | -2.70% | 71.1만 |
|---|
| 2026.08.21 | ₩105,915 | ₩109,172 | ₩103,712 | ₩108,651 | +2.58% | 86.4만 |
|---|
| 2026.08.20 | ₩103,432 | ₩105,869 | ₩103,232 | ₩104,887 | +1.41% | 112.9만 |
|---|
| 2026.08.19 | ₩107,223 | ₩107,868 | ₩103,706 | ₩105,301 | -1.79% | 142만 |
|---|
| 2026.08.18 | ₩110,353 | ₩110,353 | ₩105,307 | ₩105,408 | -4.48% | 89.1만 |
|---|
| 2026.08.17 | ₩112,789 | ₩112,949 | ₩109,305 | ₩109,625 | -2.80% | 96.2만 |
|---|
| 2026.08.14 | ₩113,670 | ₩115,619 | ₩112,335 | ₩113,203 | -0.41% | 66.7만 |
|---|
| 2026.08.13 | ₩115,725 | ₩116,126 | ₩112,202 | ₩113,616 | -1.82% | 61.3만 |
|---|
| 2026.08.12 | ₩118,582 | ₩118,691 | ₩113,770 | ₩114,858 | -3.14% | 65.4만 |
|---|
| 2026.08.11 | ₩114,871 | ₩118,435 | ₩114,818 | ₩117,407 | +2.21% | 84.7만 |
|---|
| 2026.08.10 | ₩121,305 | ₩122,016 | ₩113,890 | ₩114,230 | -5.83% | 90.3만 |
|---|
| 2026.08.07 | ₩125,483 | ₩128,019 | ₩122,466 | ₩122,613 | -2.29% | 50.2만 |
|---|
| 2026.08.06 | ₩122,800 | ₩133,331 | ₩122,800 | ₩126,150 | +2.73% | 116.9만 |
|---|
| 2026.08.05 | ₩125,509 | ₩127,378 | ₩122,800 | ₩123,427 | -1.66% | 53.4만 |
|---|
| 2026.08.04 | ₩123,787 | ₩126,884 | ₩121,311 | ₩126,484 | +2.18% | 59.9만 |
|---|
| 2026.08.03 | ₩117,714 | ₩122,106 | ₩116,032 | ₩121,518 | +3.23% | 61.3만 |
|---|
| 2026.07.31 | ₩114,110 | ₩117,754 | ₩112,989 | ₩115,499 | +1.22% | 39.9만 |
|---|
| 2026.07.30 | ₩116,940 | ₩119,323 | ₩112,188 | ₩114,244 | -2.31% | 41.2만 |
|---|
| 2026.07.29 | ₩116,366 | ₩117,461 | ₩112,782 | ₩115,365 | -0.86% | 36.8만 |
|---|
| 2026.07.28 | ₩118,889 | ₩121,372 | ₩116,059 | ₩119,036 | +0.12% | 51.3만 |
|---|
| 2026.07.27 | ₩114,484 | ₩118,275 | ₩113,603 | ₩117,888 | +2.97% | 53.9만 |
|---|
| 2026.07.24 | ₩112,162 | ₩115,712 | ₩111,594 | ₩112,709 | +0.49% | 45.5만 |
|---|
| 2026.07.23 | ₩109,946 | ₩112,522 | ₩109,852 | ₩111,681 | +1.58% | 65.1만 |
|---|
| 2026.07.22 | ₩115,205 | ₩117,047 | ₩111,528 | ₩112,162 | -2.64% | 62.7만 |
|---|
| 2026.07.21 | ₩112,642 | ₩115,418 | ₩110,840 | ₩114,818 | +1.93% | 52.5만 |
|---|
| 2026.07.20 | ₩119,957 | ₩121,492 | ₩110,346 | ₩110,773 | -7.66% | 80.2만 |
|---|
| 2026.07.17 | ₩119,716 | ₩121,879 | ₩117,607 | ₩119,837 | +0.10% | 113.6만 |
|---|
| 2026.07.16 | ₩115,365 | ₩122,947 | ₩115,365 | ₩122,546 | +6.22% | 72.4만 |
|---|
| 2026.07.15 | ₩117,127 | ₩117,955 | ₩115,151 | ₩116,353 | -0.66% | 63.3만 |
|---|
| 2026.07.14 | ₩117,688 | ₩118,448 | ₩115,125 | ₩116,353 | -1.13% | 49.2만 |
|---|
| 2026.07.13 | ₩118,835 | ₩120,838 | ₩114,951 | ₩115,752 | -2.59% | 42.5만 |
|---|
| 2026.07.10 | ₩116,793 | ₩119,937 | ₩116,219 | ₩119,009 | +1.90% | 41.7만 |
|---|
| 2026.07.09 | ₩116,900 | ₩119,663 | ₩115,365 | ₩116,526 | -0.32% | 119.3만 |
|---|
| 2026.07.08 | ₩123,481 | ₩124,575 | ₩115,512 | ₩115,539 | -6.43% | 83.1만 |
|---|
| 2026.07.07 | ₩129,954 | ₩130,194 | ₩122,533 | ₩125,496 | -3.43% | 76.5만 |
|---|
| 2026.07.06 | ₩124,842 | ₩130,915 | ₩124,842 | ₩129,527 | +3.75% | 50만 |
|---|
| 2026.07.02 | ₩126,811 | ₩127,692 | ₩122,079 | ₩123,841 | -2.34% | 54.9만 |
|---|
| 2026.07.01 | ₩131,716 | ₩133,358 | ₩124,842 | ₩125,056 | -5.06% | 67.8만 |
|---|
| 2026.06.30 | ₩131,756 | ₩133,411 | ₩129,974 | ₩131,649 | -0.08% | 56.4만 |
|---|
| 2026.06.29 | ₩132,677 | ₩134,332 | ₩129,020 | ₩131,142 | -1.16% | 65.4만 |
|---|
| 2026.06.26 | ₩131,009 | ₩134,492 | ₩129,927 | ₩134,292 | +2.51% | 122.8만 |
|---|
| 2026.06.25 | ₩131,115 | ₩135,400 | ₩129,233 | ₩131,903 | +0.60% | 62만 |
|---|
| 2026.06.24 | ₩129,247 | ₩132,517 | ₩128,326 | ₩129,273 | +0.02% | 105.1만 |
|---|
| 2026.06.23 | ₩133,451 | ₩135,026 | ₩128,833 | ₩128,966 | -3.36% | 81.3만 |
|---|
| 2026.06.22 | ₩141,260 | ₩142,835 | ₩135,146 | ₩136,521 | -3.35% | 91.5만 |
|---|
| 2026.06.18 | ₩136,108 | ₩142,728 | ₩134,212 | ₩141,754 | +4.15% | 156.5만 |
|---|
| 2026.06.17 | ₩136,268 | ₩140,125 | ₩131,910 | ₩132,397 | -2.84% | 91.7만 |
|---|
| 2026.06.16 | ₩131,676 | ₩138,043 | ₩131,102 | ₩136,815 | +3.90% | 111만 |
|---|
| 2026.06.15 | ₩129,367 | ₩134,332 | ₩128,139 | ₩129,100 | -0.21% | 162.4만 |
|---|
| 2026.06.12 | ₩120,370 | ₩123,507 | ₩119,062 | ₩122,226 | +1.54% | 87.2만 |
|---|
| 2026.06.11 | ₩111,601 | ₩119,903 | ₩109,699 | ₩118,996 | +6.63% | 108.1만 |
|---|
| 2026.06.10 | ₩116,700 | ₩118,408 | ₩110,013 | ₩110,680 | -5.16% | 106.2만 |
|---|
| 2026.06.09 | ₩118,368 | ₩122,026 | ₩115,272 | ₩118,101 | -0.23% | 55.6만 |
|---|
| 2026.06.08 | ₩117,154 | ₩118,742 | ₩116,927 | ₩117,354 | +0.17% | 57.6만 |
|---|
| 2026.06.05 | ₩117,447 | ₩118,635 | ₩115,125 | ₩117,394 | -0.05% | 45.6만 |
|---|
| 2026.06.04 | ₩120,677 | ₩121,352 | ₩116,500 | ₩117,874 | -2.32% | 56.8만 |
|---|
| 2026.06.03 | ₩119,997 | ₩120,557 | ₩116,873 | ₩118,889 | -0.92% | 69.8만 |
|---|
| 2026.06.02 | ₩120,531 | ₩123,194 | ₩117,848 | ₩119,903 | -0.52% | 56.3만 |
|---|
| 2026.06.01 | ₩121,518 | ₩121,999 | ₩117,768 | ₩120,704 | -0.67% | 39.3만 |
|---|
| 2026.05.29 | ₩123,587 | ₩125,503 | ₩122,346 | ₩123,374 | -0.17% | 50.6만 |
|---|
| 2026.05.28 | ₩123,467 | ₩125,002 | ₩121,939 | ₩124,148 | +0.55% | 40.6만 |
|---|
| 2026.05.27 | ₩126,857 | ₩128,473 | ₩124,975 | ₩125,229 | -1.28% | 47.3만 |
|---|
| 2026.05.26 | ₩123,547 | ₩127,251 | ₩122,773 | ₩126,177 | +2.13% | 53.2만 |
|---|
| 2026.05.22 | ₩122,546 | ₩123,374 | ₩119,903 | ₩122,573 | +0.02% | 169만 |
|---|
| 2026.05.21 | ₩120,023 | ₩122,733 | ₩115,472 | ₩121,705 | +1.40% | 64만 |
|---|
| 2026.05.20 | ₩113,203 | ₩120,851 | ₩111,015 | ₩120,784 | +6.70% | 75.9만 |
|---|
| 2026.05.19 | ₩116,019 | ₩117,554 | ₩112,455 | ₩112,736 | -2.83% | 57.1만 |
|---|
| 2026.05.18 | ₩118,795 | ₩120,651 | ₩117,140 | ₩117,501 | -1.09% | 38.7만 |
|---|
| 2026.05.15 | ₩119,863 | ₩120,330 | ₩117,227 | ₩118,262 | -1.34% | 42.1만 |
|---|
| 2026.05.14 | ₩122,506 | ₩124,462 | ₩120,811 | ₩121,692 | -0.66% | 43.2만 |
|---|
| 2026.05.13 | ₩124,695 | ₩127,164 | ₩120,197 | ₩121,492 | -2.57% | 62.9만 |
|---|
| 2026.05.12 | ₩128,806 | ₩128,846 | ₩124,201 | ₩125,736 | -2.38% | 48.9만 |
|---|
| 2026.05.11 | ₩135,200 | ₩135,333 | ₩127,658 | ₩128,900 | -4.66% | 68.3만 |
|---|
| 2026.05.08 | ₩137,149 | ₩140,659 | ₩133,865 | ₩134,733 | -1.76% | 63.9만 |
|---|
| 2026.05.07 | ₩133,478 | ₩141,006 | ₩133,038 | ₩136,668 | +2.39% | 80.8만 |
|---|
| 2026.05.06 | ₩133,451 | ₩137,269 | ₩128,326 | ₩135,520 | +1.55% | 71.9만 |
|---|
| 2026.05.05 | ₩128,499 | ₩131,302 | ₩126,964 | ₩129,781 | +1.00% | 48.2만 |
|---|
| 2026.05.04 | ₩129,487 | ₩131,129 | ₩126,644 | ₩126,684 | -2.16% | 50.5만 |
|---|
| 2026.05.01 | ₩131,543 | ₩133,705 | ₩129,380 | ₩130,728 | -0.62% | 42.3만 |
|---|
| 2026.04.30 | ₩129,554 | ₩131,436 | ₩127,558 | ₩131,169 | +1.25% | 47.4만 |
|---|
| 2026.04.29 | ₩132,290 | ₩132,637 | ₩127,058 | ₩128,539 | -2.84% | 76.1만 |
|---|
| 2026.04.28 | ₩137,709 | ₩137,716 | ₩131,836 | ₩132,851 | -3.53% | 43.8만 |
|---|
| 2026.04.27 | ₩135,227 | ₩138,624 | ₩135,200 | ₩137,829 | +1.92% | 57.8만 |
|---|
| 2026.04.24 | ₩137,162 | ₩137,976 | ₩134,346 | ₩135,187 | -1.44% | 51.3만 |
|---|
| 2026.04.23 | ₩139,284 | ₩140,125 | ₩135,560 | ₩137,376 | -1.37% | 43만 |
|---|
| 2026.04.22 | ₩142,608 | ₩142,648 | ₩138,283 | ₩138,630 | -2.79% | 68.4만 |
|---|
| 2026.04.21 | ₩143,649 | ₩145,691 | ₩140,272 | ₩140,966 | -1.87% | 58.8만 |
|---|
| 2026.04.20 | ₩144,957 | ₩145,738 | ₩141,033 | ₩143,702 | -0.87% | 110.3만 |
|---|
| 2026.04.17 | ₩135,106 | ₩147,293 | ₩135,106 | ₩146,225 | +8.23% | 109.6만 |
|---|
| 2026.04.16 | ₩135,694 | ₩136,922 | ₩130,688 | ₩132,050 | -2.69% | 71만 |
|---|
| 2026.04.15 | ₩139,244 | ₩139,251 | ₩133,945 | ₩135,360 | -2.79% | 47.6만 |
|---|
| 2026.04.14 | ₩136,935 | ₩139,625 | ₩134,359 | ₩139,031 | +1.53% | 63만 |
|---|
| 2026.04.13 | ₩134,599 | ₩136,735 | ₩132,492 | ₩136,668 | +1.54% | 50.7만 |
|---|
| 2026.04.10 | ₩136,161 | ₩136,161 | ₩133,385 | ₩135,680 | -0.35% | 49.5만 |
|---|
| 2026.04.09 | ₩136,054 | ₩138,003 | ₩134,920 | ₩136,481 | +0.31% | 58.5만 |
|---|
| 2026.04.08 | ₩135,360 | ₩138,523 | ₩133,198 | ₩137,416 | +1.52% | 114만 |
|---|
| 2026.04.07 | ₩127,365 | ₩128,352 | ₩124,021 | ₩126,337 | -0.81% | 70.6만 |
|---|
| 2026.04.06 | ₩129,327 | ₩130,782 | ₩128,019 | ₩128,286 | -0.81% | 67.3만 |
|---|
| 2026.04.02 | ₩129,006 | ₩134,332 | ₩128,192 | ₩131,302 | +1.78% | 115만 |
|---|
| 2026.04.01 | ₩131,009 | ₩135,961 | ₩131,009 | ₩134,813 | +2.90% | 94.9만 |
|---|
| 2026.03.31 | ₩124,415 | ₩130,568 | ₩122,433 | ₩129,020 | +3.70% | 89만 |
|---|
| 2026.03.30 | ₩122,693 | ₩124,014 | ₩119,343 | ₩121,919 | -0.63% | 84.3만 |
|---|
| 2026.03.27 | ₩120,944 | ₩123,280 | ₩119,730 | ₩122,239 | +1.07% | 81.5만 |
|---|
| 2026.03.26 | ₩128,272 | ₩129,540 | ₩123,200 | ₩123,400 | -3.80% | 113.2만 |
|---|
| 2026.03.25 | ₩129,767 | ₩130,915 | ₩126,142 | ₩130,221 | +0.35% | 43.3만 |
|---|
| 2026.03.24 | ₩125,963 | ₩128,379 | ₩124,268 | ₩127,418 | +1.16% | 53.9만 |
|---|
| 2026.03.23 | ₩126,797 | ₩132,010 | ₩125,182 | ₩127,778 | +0.77% | 86.5만 |
|---|
| 2026.03.20 | ₩131,249 | ₩131,850 | ₩125,536 | ₩125,750 | -4.19% | 134만 |
|---|
| 2026.03.19 | ₩127,258 | ₩132,063 | ₩125,056 | ₩131,262 | +3.15% | 62.8만 |
|---|
| 2026.03.18 | ₩132,063 | ₩134,259 | ₩129,554 | ₩129,727 | -1.77% | 84.9만 |
|---|
| 2026.03.17 | ₩132,637 | ₩134,386 | ₩128,766 | ₩132,811 | +0.13% | 84.1만 |
|---|
| 2026.03.16 | ₩131,756 | ₩133,518 | ₩130,828 | ₩131,222 | -0.41% | 59.8만 |
|---|
| 2026.03.13 | ₩138,817 | ₩140,005 | ₩130,194 | ₩130,715 | -5.84% | 62.8만 |
|---|
| 2026.03.12 | ₩141,714 | ₩146,586 | ₩136,054 | ₩138,283 | -2.42% | 43.6만 |
|---|
| 2026.03.11 | ₩142,568 | ₩145,104 | ₩140,619 | ₩144,343 | +1.25% | 35.7만 |
|---|
| 2026.03.10 | ₩143,289 | ₩146,946 | ₩141,814 | ₩143,823 | +0.37% | 67만 |
|---|
| 2026.03.09 | ₩141,086 | ₩143,983 | ₩138,203 | ₩142,848 | +1.25% | 40.5만 |
|---|
| 2026.03.06 | ₩149,522 | ₩149,522 | ₩143,582 | ₩143,876 | -3.78% | 30만 |
|---|
| 2026.03.05 | ₩155,715 | ₩157,744 | ₩149,762 | ₩151,364 | -2.79% | 36.8만 |
|---|
| 2026.03.04 | ₩156,263 | ₩157,184 | ₩152,051 | ₩157,117 | +0.55% | 40.9만 |
|---|
| 2026.03.03 | ₩157,144 | ₩157,771 | ₩151,471 | ₩155,649 | -0.95% | 39.7만 |
|---|
| 2026.03.02 | ₩166,714 | ₩167,288 | ₩161,455 | ₩162,363 | -2.61% | 38.1만 |
|---|
| 2026.02.27 | ₩163,684 | ₩169,130 | ₩162,923 | ₩168,409 | +2.89% | 43.8만 |
|---|
| 2026.02.26 | ₩166,981 | ₩169,651 | ₩165,272 | ₩166,674 | -0.18% | 42.2만 |
|---|
| 2026.02.25 | ₩167,301 | ₩167,879 | ₩162,283 | ₩166,554 | -0.45% | 44.7만 |
|---|
| 2026.02.24 | ₩163,751 | ₩169,143 | ₩163,657 | ₩167,261 | +2.14% | 43.9만 |
|---|
| 2026.02.23 | ₩173,521 | ₩173,989 | ₩163,404 | ₩163,711 | -5.65% | 43.2만 |
|---|
| 2026.02.20 | ₩175,604 | ₩176,044 | ₩170,531 | ₩171,693 | -2.23% | 41.3만 |
|---|
| 2026.02.19 | ₩177,486 | ₩177,980 | ₩174,029 | ₩174,322 | -1.78% | 34만 |
|---|
| 2026.02.18 | ₩178,820 | ₩182,278 | ₩176,712 | ₩177,352 | -0.82% | 38.3만 |
|---|
| 2026.02.17 | ₩180,195 | ₩180,662 | ₩176,872 | ₩178,100 | -1.16% | 29.2만 |
|---|
| 2026.02.13 | ₩179,635 | ₩182,745 | ₩175,524 | ₩179,955 | +0.18% | 39.2만 |
|---|
| 2026.02.12 | ₩180,235 | ₩183,425 | ₩177,739 | ₩178,740 | -0.83% | 58.8만 |
|---|
| 2026.02.11 | ₩180,836 | ₩182,064 | ₩178,540 | ₩179,555 | -0.71% | 31.6만 |
|---|
| 2026.02.10 | ₩177,886 | ₩180,235 | ₩176,271 | ₩179,448 | +0.88% | 33.1만 |
|---|
| 2026.02.09 | ₩177,432 | ₩178,780 | ₩174,429 | ₩177,272 | -0.09% | 58.4만 |
|---|
| 2026.02.06 | ₩172,961 | ₩180,743 | ₩171,399 | ₩178,927 | +3.45% | 109.2만 |
|---|
| 2026.02.05 | ₩168,689 | ₩175,203 | ₩168,689 | ₩170,718 | +1.20% | 84.7만 |
|---|
| 2026.02.04 | ₩158,318 | ₩171,666 | ₩158,318 | ₩170,331 | +7.59% | 117.4만 |
|---|
| 2026.02.03 | ₩150,910 | ₩157,331 | ₩148,094 | ₩157,331 | +4.25% | 95.4만 |
|---|
| 2026.02.02 | ₩156,837 | ₩156,877 | ₩147,493 | ₩152,992 | -2.45% | 152.4만 |
|---|
| 2026.01.30 | ₩157,985 | ₩162,563 | ₩157,851 | ₩161,642 | +2.31% | 54.3만 |
|---|
| 2026.01.29 | ₩158,679 | ₩160,000 | ₩155,769 | ₩159,880 | +0.76% | 38.6만 |
|---|
| 2026.01.28 | ₩156,783 | ₩159,533 | ₩153,246 | ₩156,970 | +0.12% | 27.9만 |
|---|
| 2026.01.27 | ₩160,080 | ₩160,080 | ₩156,877 | ₩156,970 | -1.94% | 36.2만 |
|---|
| 2026.01.26 | ₩161,989 | ₩162,243 | ₩159,893 | ₩160,814 | -0.73% | 17.2만 |
|---|
| 2026.01.23 | ₩166,888 | ₩166,888 | ₩158,892 | ₩161,135 | -3.45% | 24만 |
|---|
| 2026.01.22 | ₩160,948 | ₩162,776 | ₩160,013 | ₩162,042 | +0.68% | 30만 |
|---|
| 2026.01.21 | ₩159,399 | ₩162,160 | ₩153,126 | ₩160,040 | +0.40% | 28만 |
|---|
| 2026.01.20 | ₩159,520 | ₩161,662 | ₩156,837 | ₩157,290 | -1.40% | 24.1만 |
|---|
| 2026.01.16 | ₩163,310 | ₩163,764 | ₩160,841 | ₩162,229 | -0.66% | 20.1만 |
|---|
| 2026.01.15 | ₩161,148 | ₩163,457 | ₩161,148 | ₩162,590 | +0.89% | 21.3만 |
|---|
| 2026.01.14 | ₩156,903 | ₩161,422 | ₩156,903 | ₩160,267 | +2.14% | 25.3만 |
|---|
| 2026.01.13 | ₩161,522 | ₩162,683 | ₩158,932 | ₩159,226 | -1.42% | 30.4만 |
|---|
| 2026.01.12 | ₩159,800 | ₩161,442 | ₩159,613 | ₩160,681 | +0.55% | 50.1만 |
|---|
| 2026.01.09 | ₩159,613 | ₩160,761 | ₩158,171 | ₩160,441 | +0.52% | 26.2만 |
|---|
| 2026.01.08 | ₩150,136 | ₩158,759 | ₩150,136 | ₩158,719 | +5.72% | 43.7만 |
|---|
| 2026.01.07 | ₩155,368 | ₩155,882 | ₩150,723 | ₩151,404 | -2.55% | 31.9만 |
|---|
| 2026.01.06 | ₩152,298 | ₩156,183 | ₩149,108 | ₩155,408 | +2.04% | 37.3만 |
|---|
| 2026.01.05 | ₩151,191 | ₩157,077 | ₩151,191 | ₩152,979 | +1.18% | 28.1만 |
|---|
| 2026.01.02 | ₩149,389 | ₩152,599 | ₩148,741 | ₩150,256 | +0.58% | 43.7만 |
|---|
| 2025.12.31 | ₩150,310 | ₩151,311 | ₩148,494 | ₩149,122 | -0.79% | 40만 |
|---|
| 2025.12.30 | ₩150,670 | ₩151,791 | ₩150,303 | ₩151,164 | +0.33% | 25.5만 |
|---|
| 2025.12.29 | ₩151,778 | ₩152,178 | ₩149,949 | ₩150,950 | -0.55% | 34만 |
|---|
| 2025.12.26 | ₩153,126 | ₩153,233 | ₩151,217 | ₩152,445 | -0.44% | 13.4만 |
|---|
| 2025.12.24 | ₩152,018 | ₩153,139 | ₩151,925 | ₩152,525 | +0.33% | 13.4만 |
|---|
| 2025.12.23 | ₩152,846 | ₩156,663 | ₩151,831 | ₩152,605 | -0.16% | 27.2만 |
|---|
| 2025.12.22 | ₩152,392 | ₩154,821 | ₩151,970 | ₩153,193 | +0.53% | 25.1만 |
|---|
| 2025.12.19 | ₩152,071 | ₩152,886 | ₩150,403 | ₩151,778 | -0.19% | 77.8만 |
|---|
| 2025.12.18 | ₩149,882 | ₩152,232 | ₩149,082 | ₩151,791 | +1.27% | 60.7만 |
|---|
| 2025.12.17 | ₩151,738 | ₩152,699 | ₩148,534 | ₩150,603 | -0.75% | 57.5만 |
|---|
| 2025.12.16 | ₩153,593 | ₩154,454 | ₩151,363 | ₩152,685 | -0.59% | 38.8만 |
|---|
| 2025.12.15 | ₩155,382 | ₩156,209 | ₩150,176 | ₩154,100 | -0.82% | 26.5만 |
|---|
| 2025.12.12 | ₩155,088 | ₩157,504 | ₩152,525 | ₩155,021 | -0.04% | 81.9만 |
|---|
| 2025.12.11 | ₩151,791 | ₩155,722 | ₩151,551 | ₩154,434 | +1.74% | 58.7만 |
|---|
| 2025.12.10 | ₩146,305 | ₩154,234 | ₩146,305 | ₩151,818 | +3.77% | 81.9만 |
|---|
| 2025.12.09 | ₩143,836 | ₩146,325 | ₩143,048 | ₩146,305 | +1.72% | 66.5만 |
|---|
| 2025.12.08 | ₩147,493 | ₩148,227 | ₩144,076 | ₩144,263 | -2.19% | 57.4만 |
|---|
| 2025.12.05 | ₩151,177 | ₩152,859 | ₩147,520 | ₩147,693 | -2.30% | 44.4만 |
|---|
| 2025.12.04 | ₩150,163 | ₩151,991 | ₩149,389 | ₩151,177 | +0.68% | 56만 |
|---|
| 2025.12.03 | ₩146,559 | ₩150,577 | ₩146,559 | ₩150,443 | +2.65% | 32.2만 |
|---|
| 2025.12.02 | ₩148,214 | ₩148,508 | ₩144,550 | ₩145,958 | -1.52% | 53.1만 |
|---|
| 2025.12.01 | ₩148,161 | ₩149,429 | ₩144,904 | ₩146,626 | -1.04% | 69.7만 |
|---|
| 2025.11.28 | ₩150,763 | ₩150,837 | ₩149,489 | ₩149,816 | -0.63% | 10.4만 |
|---|
| 2025.11.26 | ₩148,241 | ₩151,818 | ₩146,666 | ₩149,482 | +0.84% | 46.5만 |
|---|
| 2025.11.25 | ₩144,530 | ₩149,082 | ₩143,636 | ₩148,895 | +3.02% | 77.4만 |
|---|
| 2025.11.24 | ₩141,593 | ₩145,211 | ₩140,833 | ₩143,289 | +1.20% | 52.4만 |
|---|
| 2025.11.21 | ₩140,859 | ₩142,317 | ₩138,136 | ₩141,487 | +0.45% | 56.5만 |
|---|
| 2025.11.20 | ₩142,021 | ₩142,915 | ₩138,804 | ₩139,338 | -1.89% | 45.5만 |
|---|
| 2025.11.19 | ₩143,102 | ₩143,749 | ₩139,458 | ₩140,085 | -2.11% | 54.6만 |
|---|
| 2025.11.18 | ₩142,501 | ₩143,896 | ₩140,853 | ₩142,875 | +0.26% | 58만 |
|---|
| 2025.11.17 | ₩148,628 | ₩148,628 | ₩142,715 | ₩143,035 | -3.76% | 52.7만 |
|---|
| 2025.11.14 | ₩147,079 | ₩150,056 | ₩147,079 | ₩149,162 | +1.42% | 37만 |
|---|
| 2025.11.13 | ₩150,256 | ₩153,006 | ₩149,055 | ₩149,228 | -0.68% | 37.2만 |
|---|
| 2025.11.12 | ₩153,059 | ₩154,941 | ₩150,069 | ₩150,924 | -1.40% | 68.1만 |
|---|
| 2025.11.11 | ₩153,259 | ₩153,860 | ₩151,297 | ₩153,780 | +0.34% | 32.1만 |
|---|
| 2025.11.10 | ₩153,526 | ₩155,395 | ₩151,197 | ₩153,580 | +0.03% | 28.2만 |
|---|
| 2025.11.07 | ₩148,134 | ₩152,806 | ₩148,134 | ₩152,685 | +3.07% | 33.6만 |
|---|
| 2025.11.06 | ₩149,776 | ₩151,671 | ₩148,267 | ₩149,469 | -0.20% | 30.7만 |
|---|
| 2025.11.05 | ₩149,162 | ₩150,937 | ₩148,080 | ₩150,136 | +0.65% | 63.1만 |
|---|
| 2025.11.04 | ₩152,298 | ₩152,298 | ₩146,452 | ₩149,028 | -2.15% | 57.8만 |
|---|
| 2025.11.03 | ₩154,995 | ₩156,369 | ₩152,358 | ₩153,566 | -0.92% | 37.6만 |
|---|
| 2025.10.31 | ₩156,650 | ₩158,345 | ₩155,569 | ₩155,929 | -0.46% | 43.3만 |
|---|
| 2025.10.30 | ₩153,086 | ₩159,813 | ₩150,723 | ₩157,664 | +2.99% | 78.9만 |
|---|
| 2025.10.29 | ₩156,837 | ₩160,040 | ₩147,226 | ₩152,619 | -2.69% | 115.7만 |
|---|
| 2025.10.28 | ₩162,176 | ₩163,110 | ₩160,774 | ₩161,695 | -0.30% | 57.8만 |
|---|
| 2025.10.27 | ₩161,508 | ₩163,097 | ₩160,694 | ₩162,136 | +0.39% | 30.8만 |
|---|
| 2025.10.24 | ₩164,165 | ₩165,166 | ₩159,546 | ₩160,307 | -2.35% | 39.3만 |
|---|
| 2025.10.23 | ₩162,403 | ₩164,905 | ₩159,960 | ₩164,618 | +1.36% | 37.9만 |
|---|
| 2025.10.22 | ₩163,591 | ₩165,740 | ₩160,841 | ₩161,148 | -1.49% | 83.3만 |
|---|
| 2025.10.21 | ₩164,872 | ₩165,953 | ₩163,337 | ₩164,645 | -0.14% | 44.3만 |
|---|
| 2025.10.20 | ₩164,712 | ₩165,099 | ₩162,630 | ₩163,964 | -0.45% | 53.7만 |
|---|
| 2025.10.17 | ₩162,429 | ₩163,110 | ₩160,901 | ₩162,670 | +0.15% | 31.6만 |
|---|
| 2025.10.16 | ₩163,284 | ₩163,551 | ₩160,748 | ₩162,389 | -0.55% | 41.9만 |
|---|
| 2025.10.15 | ₩161,922 | ₩164,225 | ₩159,600 | ₩161,989 | +0.04% | 45.7만 |
|---|
| 2025.10.14 | ₩153,927 | ₩162,443 | ₩153,166 | ₩160,627 | +4.35% | 47.5만 |
|---|
| 2025.10.13 | ₩156,556 | ₩157,998 | ₩154,447 | ₩154,487 | -1.32% | 45.6만 |
|---|
| 2025.10.10 | ₩158,759 | ₩159,179 | ₩154,728 | ₩154,808 | -2.49% | 28.1만 |
|---|