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 | ₩87,213 | ₩90,286 | ₩84,972 | ₩89,695 | +2.85% | 109.3만 |
| 2026.10.08 | ₩88,233 | ₩88,246 | ₩84,181 | ₩87,052 | -1.34% | 251.2만 |
| 2026.10.07 | ₩94,016 | ₩94,807 | ₩88,005 | ₩90,058 | -4.21% | 108만 |
| 2026.10.06 | ₩96,793 | ₩98,175 | ₩95,800 | ₩96,377 | -0.43% | 133.7만 |
| 2026.10.05 | ₩93,667 | ₩98,350 | ₩92,392 | ₩95,881 | +2.36% | 141.2만 |
| 2026.10.02 | ₩92,526 | ₩94,190 | ₩90,910 | ₩93,788 | +1.36% | 94.3만 |
| 2026.10.01 | ₩88,246 | ₩92,216 | ₩87,200 | ₩90,044 | +2.04% | 78.7만 |
| 2026.09.30 | ₩91,024 | ₩91,091 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,394 |
| -2.89% |
| 99.7만 |
| 2026.09.29 | ₩91,319 | ₩92,171 | ₩89,970 | ₩90,702 | -0.68% | 86.3만 |
|---|
| 2026.09.28 | ₩95,223 | ₩96,176 | ₩88,957 | ₩90,232 | -5.24% | 118.2만 |
|---|
| 2026.09.25 | ₩91,802 | ₩96,592 | ₩91,091 | ₩96,485 | +5.10% | 107만 |
|---|
| 2026.09.24 | ₩89,212 | ₩91,748 | ₩88,783 | ₩91,091 | +2.11% | 107만 |
|---|
| 2026.09.23 | ₩90,809 | ₩94,009 | ₩89,876 | ₩90,339 | -0.52% | 121만 |
|---|
| 2026.09.22 | ₩92,110 | ₩92,801 | ₩90,413 | ₩91,829 | -0.31% | 94.5만 |
|---|
| 2026.09.21 | ₩88,541 | ₩91,037 | ₩87,025 | ₩89,910 | +1.55% | 149만 |
|---|
| 2026.09.18 | ₩89,655 | ₩90,031 | ₩86,985 | ₩87,133 | -2.81% | 103.5만 |
|---|
| 2026.09.17 | ₩91,668 | ₩93,922 | ₩88,863 | ₩89,454 | -2.42% | 106.7만 |
|---|
| 2026.09.16 | ₩90,822 | ₩92,674 | ₩88,796 | ₩89,199 | -1.79% | 91.3만 |
|---|
| 2026.09.15 | ₩91,574 | ₩91,775 | ₩89,454 | ₩90,178 | -1.52% | 93.6만 |
|---|
| 2026.09.14 | ₩91,829 | ₩92,620 | ₩90,178 | ₩90,594 | -1.34% | 124.1만 |
|---|
| 2026.09.11 | ₩95,183 | ₩95,760 | ₩94,043 | ₩94,848 | -0.35% | 79.2만 |
|---|
| 2026.09.10 | ₩95,156 | ₩96,739 | ₩91,534 | ₩92,942 | -2.33% | 115.4만 |
|---|
| 2026.09.09 | ₩98,779 | ₩99,919 | ₩97,625 | ₩97,692 | -1.10% | 67.6만 |
|---|
| 2026.09.08 | ₩100,845 | ₩101,281 | ₩98,935 | ₩100,282 | -0.56% | 52.7만 |
|---|
| 2026.09.04 | ₩100,228 | ₩102,053 | ₩99,677 | ₩100,657 | +0.43% | 64.4만 |
|---|
| 2026.09.03 | ₩100,738 | ₩101,489 | ₩98,222 | ₩100,228 | -0.51% | 90.3만 |
|---|
| 2026.09.02 | ₩99,906 | ₩100,805 | ₩98,363 | ₩99,249 | -0.66% | 65.2만 |
|---|
| 2026.09.01 | ₩100,382 | ₩101,892 | ₩98,994 | ₩99,342 | -1.04% | 90.4만 |
|---|
| 2026.08.31 | ₩101,637 | ₩103,180 | ₩100,215 | ₩101,140 | -0.49% | 92.5만 |
|---|
| 2026.08.28 | ₩106,373 | ₩106,534 | ₩101,744 | ₩102,549 | -3.59% | 85.9만 |
|---|
| 2026.08.27 | ₩109,956 | ₩110,311 | ₩105,461 | ₩105,984 | -3.61% | 55.3만 |
|---|
| 2026.08.26 | ₩109,043 | ₩111,633 | ₩109,043 | ₩110,331 | +1.18% | 47.9만 |
|---|
| 2026.08.25 | ₩108,023 | ₩108,963 | ₩106,051 | ₩107,956 | -0.06% | 50.7만 |
|---|
| 2026.08.24 | ₩109,285 | ₩111,154 | ₩105,555 | ₩106,333 | -2.70% | 71.1만 |
|---|
| 2026.08.21 | ₩106,467 | ₩109,741 | ₩104,253 | ₩109,218 | +2.58% | 86.4만 |
|---|
| 2026.08.20 | ₩103,971 | ₩106,421 | ₩103,770 | ₩105,434 | +1.41% | 112.9만 |
|---|
| 2026.08.19 | ₩107,782 | ₩108,430 | ₩104,246 | ₩105,850 | -1.79% | 142만 |
|---|
| 2026.08.18 | ₩110,928 | ₩110,928 | ₩105,857 | ₩105,957 | -4.48% | 89.1만 |
|---|
| 2026.08.17 | ₩113,377 | ₩113,538 | ₩109,875 | ₩110,197 | -2.80% | 96.2만 |
|---|
| 2026.08.14 | ₩114,263 | ₩116,222 | ₩112,921 | ₩113,793 | -0.41% | 66.7만 |
|---|
| 2026.08.13 | ₩116,329 | ₩116,731 | ₩112,787 | ₩114,209 | -1.82% | 61.3만 |
|---|
| 2026.08.12 | ₩119,200 | ₩119,310 | ₩114,363 | ₩115,457 | -3.14% | 65.4만 |
|---|
| 2026.08.11 | ₩115,470 | ₩119,053 | ₩115,416 | ₩118,019 | +2.21% | 84.7만 |
|---|
| 2026.08.10 | ₩121,937 | ₩122,652 | ₩114,484 | ₩114,826 | -5.83% | 90.3만 |
|---|
| 2026.08.07 | ₩126,137 | ₩128,686 | ₩123,105 | ₩123,252 | -2.29% | 50.2만 |
|---|
| 2026.08.06 | ₩123,440 | ₩134,026 | ₩123,440 | ₩126,808 | +2.73% | 116.9만 |
|---|
| 2026.08.05 | ₩126,164 | ₩128,042 | ₩123,440 | ₩124,071 | -1.66% | 53.4만 |
|---|
| 2026.08.04 | ₩124,433 | ₩127,546 | ₩121,944 | ₩127,143 | +2.18% | 59.9만 |
|---|
| 2026.08.03 | ₩118,328 | ₩122,742 | ₩116,637 | ₩122,152 | +3.23% | 61.3만 |
|---|
| 2026.07.31 | ₩114,705 | ₩118,368 | ₩113,578 | ₩116,101 | +1.22% | 39.9만 |
|---|
| 2026.07.30 | ₩117,550 | ₩119,945 | ₩112,773 | ₩114,840 | -2.31% | 41.2만 |
|---|
| 2026.07.29 | ₩116,973 | ₩118,073 | ₩113,370 | ₩115,967 | -0.86% | 36.8만 |
|---|
| 2026.07.28 | ₩119,509 | ₩122,004 | ₩116,664 | ₩119,656 | +0.12% | 51.3만 |
|---|
| 2026.07.27 | ₩115,081 | ₩118,892 | ₩114,195 | ₩118,502 | +2.97% | 53.9만 |
|---|
| 2026.07.24 | ₩112,746 | ₩116,315 | ₩112,176 | ₩113,297 | +0.49% | 45.5만 |
|---|
| 2026.07.23 | ₩110,519 | ₩113,109 | ₩110,425 | ₩112,263 | +1.58% | 65.1만 |
|---|
| 2026.07.22 | ₩115,806 | ₩117,657 | ₩112,109 | ₩112,746 | -2.64% | 62.7만 |
|---|
| 2026.07.21 | ₩113,229 | ₩116,020 | ₩111,418 | ₩115,416 | +1.93% | 52.5만 |
|---|
| 2026.07.20 | ₩120,582 | ₩122,125 | ₩110,922 | ₩111,351 | -7.66% | 80.2만 |
|---|
| 2026.07.17 | ₩120,341 | ₩122,514 | ₩118,221 | ₩120,461 | +0.10% | 113.6만 |
|---|
| 2026.07.16 | ₩115,967 | ₩123,588 | ₩115,967 | ₩123,185 | +6.22% | 72.4만 |
|---|
| 2026.07.15 | ₩117,738 | ₩118,570 | ₩115,752 | ₩116,959 | -0.66% | 63.3만 |
|---|
| 2026.07.14 | ₩118,301 | ₩119,066 | ₩115,725 | ₩116,959 | -1.13% | 49.2만 |
|---|
| 2026.07.13 | ₩119,455 | ₩121,468 | ₩115,551 | ₩116,356 | -2.59% | 42.5만 |
|---|
| 2026.07.10 | ₩117,402 | ₩120,562 | ₩116,825 | ₩119,630 | +1.90% | 41.7만 |
|---|
| 2026.07.09 | ₩117,510 | ₩120,287 | ₩115,967 | ₩117,134 | -0.32% | 119.3만 |
|---|
| 2026.07.08 | ₩124,124 | ₩125,225 | ₩116,114 | ₩116,141 | -6.43% | 83.1만 |
|---|
| 2026.07.07 | ₩130,632 | ₩130,873 | ₩123,172 | ₩126,150 | -3.43% | 76.5만 |
|---|
| 2026.07.06 | ₩125,493 | ₩131,598 | ₩125,493 | ₩130,202 | +3.75% | 50만 |
|---|
| 2026.07.02 | ₩127,472 | ₩128,358 | ₩122,716 | ₩124,487 | -2.34% | 54.9만 |
|---|
| 2026.07.01 | ₩132,403 | ₩134,053 | ₩125,493 | ₩125,708 | -5.06% | 67.8만 |
|---|
| 2026.06.30 | ₩132,443 | ₩134,107 | ₩130,652 | ₩132,336 | -0.08% | 56.4만 |
|---|
| 2026.06.29 | ₩133,369 | ₩135,033 | ₩129,693 | ₩131,826 | -1.16% | 65.4만 |
|---|
| 2026.06.26 | ₩131,692 | ₩135,194 | ₩130,605 | ₩134,992 | +2.51% | 122.8만 |
|---|
| 2026.06.25 | ₩131,799 | ₩136,106 | ₩129,907 | ₩132,591 | +0.60% | 62만 |
|---|
| 2026.06.24 | ₩129,921 | ₩133,208 | ₩128,995 | ₩129,948 | +0.02% | 105.1만 |
|---|
| 2026.06.23 | ₩134,147 | ₩135,730 | ₩129,505 | ₩129,639 | -3.36% | 81.3만 |
|---|
| 2026.06.22 | ₩141,996 | ₩143,580 | ₩135,851 | ₩137,233 | -3.35% | 91.5만 |
|---|
| 2026.06.18 | ₩136,817 | ₩143,472 | ₩134,912 | ₩142,493 | +4.15% | 156.5만 |
|---|
| 2026.06.17 | ₩136,978 | ₩140,856 | ₩132,597 | ₩133,087 | -2.84% | 91.7만 |
|---|
| 2026.06.16 | ₩132,363 | ₩138,763 | ₩131,786 | ₩137,528 | +3.90% | 111만 |
|---|
| 2026.06.15 | ₩130,041 | ₩135,033 | ₩128,807 | ₩129,773 | -0.21% | 162.4만 |
|---|
| 2026.06.12 | ₩120,998 | ₩124,151 | ₩119,683 | ₩122,863 | +1.54% | 87.2만 |
|---|
| 2026.06.11 | ₩112,183 | ₩120,529 | ₩110,271 | ₩119,616 | +6.63% | 108.1만 |
|---|
| 2026.06.10 | ₩117,308 | ₩119,026 | ₩110,586 | ₩111,257 | -5.16% | 106.2만 |
|---|
| 2026.06.09 | ₩118,986 | ₩122,662 | ₩115,873 | ₩118,717 | -0.23% | 55.6만 |
|---|
| 2026.06.08 | ₩117,765 | ₩119,361 | ₩117,536 | ₩117,966 | +0.17% | 57.6만 |
|---|
| 2026.06.05 | ₩118,060 | ₩119,254 | ₩115,725 | ₩118,006 | -0.05% | 45.6만 |
|---|
| 2026.06.04 | ₩121,307 | ₩121,984 | ₩117,107 | ₩118,489 | -2.32% | 56.8만 |
|---|
| 2026.06.03 | ₩120,622 | ₩121,186 | ₩117,483 | ₩119,509 | -0.92% | 69.8만 |
|---|
| 2026.06.02 | ₩121,159 | ₩123,836 | ₩118,462 | ₩120,529 | -0.52% | 56.3만 |
|---|
| 2026.06.01 | ₩122,152 | ₩122,635 | ₩118,382 | ₩121,334 | -0.67% | 39.3만 |
|---|
| 2026.05.29 | ₩124,232 | ₩126,157 | ₩122,984 | ₩124,017 | -0.17% | 50.6만 |
|---|
| 2026.05.28 | ₩124,111 | ₩125,654 | ₩122,575 | ₩124,795 | +0.55% | 40.6만 |
|---|
| 2026.05.27 | ₩127,519 | ₩129,142 | ₩125,627 | ₩125,882 | -1.28% | 47.3만 |
|---|
| 2026.05.26 | ₩124,191 | ₩127,915 | ₩123,413 | ₩126,835 | +2.13% | 53.2만 |
|---|
| 2026.05.22 | ₩123,185 | ₩124,017 | ₩120,529 | ₩123,212 | +0.02% | 169만 |
|---|
| 2026.05.21 | ₩120,649 | ₩123,373 | ₩116,074 | ₩122,340 | +1.40% | 64만 |
|---|
| 2026.05.20 | ₩113,793 | ₩121,481 | ₩111,594 | ₩121,414 | +6.70% | 75.9만 |
|---|
| 2026.05.19 | ₩116,624 | ₩118,167 | ₩113,042 | ₩113,323 | -2.83% | 57.1만 |
|---|
| 2026.05.18 | ₩119,415 | ₩121,280 | ₩117,751 | ₩118,113 | -1.09% | 38.7만 |
|---|
| 2026.05.15 | ₩120,488 | ₩120,958 | ₩117,838 | ₩118,878 | -1.34% | 42.1만 |
|---|
| 2026.05.14 | ₩123,145 | ₩125,111 | ₩121,441 | ₩122,326 | -0.66% | 43.2만 |
|---|
| 2026.05.13 | ₩125,345 | ₩127,828 | ₩120,824 | ₩122,125 | -2.57% | 62.9만 |
|---|
| 2026.05.12 | ₩129,478 | ₩129,518 | ₩124,849 | ₩126,392 | -2.38% | 48.9만 |
|---|
| 2026.05.11 | ₩135,905 | ₩136,039 | ₩128,324 | ₩129,572 | -4.66% | 68.3만 |
|---|
| 2026.05.08 | ₩137,864 | ₩141,393 | ₩134,563 | ₩135,435 | -1.76% | 63.9만 |
|---|
| 2026.05.07 | ₩134,174 | ₩141,741 | ₩133,731 | ₩137,381 | +2.39% | 80.8만 |
|---|
| 2026.05.06 | ₩134,147 | ₩137,985 | ₩128,995 | ₩136,227 | +1.55% | 71.9만 |
|---|
| 2026.05.05 | ₩129,169 | ₩131,987 | ₩127,626 | ₩130,457 | +1.00% | 48.2만 |
|---|
| 2026.05.04 | ₩130,162 | ₩131,813 | ₩127,304 | ₩127,345 | -2.16% | 50.5만 |
|---|
| 2026.05.01 | ₩132,228 | ₩134,402 | ₩130,055 | ₩131,410 | -0.62% | 42.3만 |
|---|
| 2026.04.30 | ₩130,229 | ₩132,121 | ₩128,223 | ₩131,853 | +1.25% | 47.4만 |
|---|
| 2026.04.29 | ₩132,980 | ₩133,329 | ₩127,720 | ₩129,210 | -2.84% | 76.1만 |
|---|
| 2026.04.28 | ₩138,427 | ₩138,434 | ₩132,524 | ₩133,543 | -3.53% | 43.8만 |
|---|
| 2026.04.27 | ₩135,932 | ₩139,346 | ₩135,905 | ₩138,548 | +1.92% | 57.8만 |
|---|
| 2026.04.24 | ₩137,877 | ₩138,696 | ₩135,046 | ₩135,891 | -1.44% | 51.3만 |
|---|
| 2026.04.23 | ₩140,011 | ₩140,856 | ₩136,267 | ₩138,092 | -1.37% | 43만 |
|---|
| 2026.04.22 | ₩143,351 | ₩143,392 | ₩139,004 | ₩139,353 | -2.79% | 68.4만 |
|---|
| 2026.04.21 | ₩144,398 | ₩146,451 | ₩141,003 | ₩141,701 | -1.87% | 58.8만 |
|---|
| 2026.04.20 | ₩145,713 | ₩146,498 | ₩141,768 | ₩144,452 | -0.87% | 110.3만 |
|---|
| 2026.04.17 | ₩135,811 | ₩148,061 | ₩135,811 | ₩146,988 | +8.23% | 109.6만 |
|---|
| 2026.04.16 | ₩136,401 | ₩137,636 | ₩131,370 | ₩132,738 | -2.69% | 71만 |
|---|
| 2026.04.15 | ₩139,970 | ₩139,977 | ₩134,644 | ₩136,066 | -2.79% | 47.6만 |
|---|
| 2026.04.14 | ₩137,649 | ₩140,353 | ₩135,060 | ₩139,756 | +1.53% | 63만 |
|---|
| 2026.04.13 | ₩135,301 | ₩137,448 | ₩133,182 | ₩137,381 | +1.54% | 50.7만 |
|---|
| 2026.04.10 | ₩136,871 | ₩136,871 | ₩134,080 | ₩136,388 | -0.35% | 49.5만 |
|---|
| 2026.04.09 | ₩136,764 | ₩138,722 | ₩135,623 | ₩137,193 | +0.31% | 58.5만 |
|---|
| 2026.04.08 | ₩136,066 | ₩139,246 | ₩133,892 | ₩138,132 | +1.52% | 114만 |
|---|
| 2026.04.07 | ₩128,029 | ₩129,022 | ₩124,668 | ₩126,996 | -0.81% | 70.6만 |
|---|
| 2026.04.06 | ₩130,001 | ₩131,464 | ₩128,686 | ₩128,955 | -0.81% | 67.3만 |
|---|
| 2026.04.02 | ₩129,679 | ₩135,033 | ₩128,861 | ₩131,987 | +1.78% | 115만 |
|---|
| 2026.04.01 | ₩131,692 | ₩136,670 | ₩131,692 | ₩135,516 | +2.90% | 94.9만 |
|---|
| 2026.03.31 | ₩125,064 | ₩131,249 | ₩123,071 | ₩129,693 | +3.70% | 89만 |
|---|
| 2026.03.30 | ₩123,333 | ₩124,661 | ₩119,965 | ₩122,555 | -0.63% | 84.3만 |
|---|
| 2026.03.27 | ₩121,575 | ₩123,923 | ₩120,354 | ₩122,877 | +1.07% | 81.5만 |
|---|
| 2026.03.26 | ₩128,941 | ₩130,216 | ₩123,843 | ₩124,044 | -3.80% | 113.2만 |
|---|
| 2026.03.25 | ₩130,444 | ₩131,598 | ₩126,800 | ₩130,900 | +0.35% | 43.3만 |
|---|
| 2026.03.24 | ₩126,620 | ₩129,049 | ₩124,916 | ₩128,082 | +1.16% | 53.9만 |
|---|
| 2026.03.23 | ₩127,459 | ₩132,698 | ₩125,835 | ₩128,445 | +0.77% | 86.5만 |
|---|
| 2026.03.20 | ₩131,933 | ₩132,537 | ₩126,191 | ₩126,405 | -4.19% | 134만 |
|---|
| 2026.03.19 | ₩127,921 | ₩132,752 | ₩125,708 | ₩131,947 | +3.15% | 62.8만 |
|---|
| 2026.03.18 | ₩132,752 | ₩134,959 | ₩130,229 | ₩130,404 | -1.77% | 84.9만 |
|---|
| 2026.03.17 | ₩133,329 | ₩135,086 | ₩129,438 | ₩133,503 | +0.13% | 84.1만 |
|---|
| 2026.03.16 | ₩132,443 | ₩134,214 | ₩131,511 | ₩131,906 | -0.41% | 59.8만 |
|---|
| 2026.03.13 | ₩139,541 | ₩140,735 | ₩130,873 | ₩131,397 | -5.84% | 62.8만 |
|---|
| 2026.03.12 | ₩142,453 | ₩147,350 | ₩136,764 | ₩139,004 | -2.42% | 43.6만 |
|---|
| 2026.03.11 | ₩143,311 | ₩145,861 | ₩141,352 | ₩145,096 | +1.25% | 35.7만 |
|---|
| 2026.03.10 | ₩144,036 | ₩147,712 | ₩142,553 | ₩144,572 | +0.37% | 67만 |
|---|
| 2026.03.09 | ₩141,822 | ₩144,733 | ₩138,924 | ₩143,593 | +1.25% | 40.5만 |
|---|
| 2026.03.06 | ₩150,302 | ₩150,302 | ₩144,331 | ₩144,626 | -3.78% | 30만 |
|---|
| 2026.03.05 | ₩156,527 | ₩158,567 | ₩150,543 | ₩152,153 | -2.79% | 36.8만 |
|---|
| 2026.03.04 | ₩157,078 | ₩158,003 | ₩152,844 | ₩157,936 | +0.55% | 40.9만 |
|---|
| 2026.03.03 | ₩157,963 | ₩158,594 | ₩152,261 | ₩156,460 | -0.95% | 39.7만 |
|---|
| 2026.03.02 | ₩167,583 | ₩168,160 | ₩162,297 | ₩163,209 | -2.61% | 38.1만 |
|---|
| 2026.02.27 | ₩164,538 | ₩170,012 | ₩163,773 | ₩169,287 | +2.89% | 43.8만 |
|---|
| 2026.02.26 | ₩167,852 | ₩170,535 | ₩166,134 | ₩167,543 | -0.18% | 42.2만 |
|---|
| 2026.02.25 | ₩168,174 | ₩168,755 | ₩163,129 | ₩167,422 | -0.45% | 44.7만 |
|---|
| 2026.02.24 | ₩164,605 | ₩170,025 | ₩164,511 | ₩168,133 | +2.14% | 43.9만 |
|---|
| 2026.02.23 | ₩174,426 | ₩174,896 | ₩164,256 | ₩164,564 | -5.65% | 43.2만 |
|---|
| 2026.02.20 | ₩176,519 | ₩176,962 | ₩171,421 | ₩172,588 | -2.23% | 41.3만 |
|---|
| 2026.02.19 | ₩178,411 | ₩178,908 | ₩174,936 | ₩175,231 | -1.78% | 34만 |
|---|
| 2026.02.18 | ₩179,753 | ₩183,228 | ₩177,633 | ₩178,277 | -0.82% | 38.3만 |
|---|
| 2026.02.17 | ₩181,135 | ₩181,605 | ₩177,794 | ₩179,028 | -1.16% | 29.2만 |
|---|
| 2026.02.13 | ₩180,571 | ₩183,698 | ₩176,439 | ₩180,893 | +0.18% | 39.2만 |
|---|
| 2026.02.12 | ₩181,175 | ₩184,382 | ₩178,666 | ₩179,672 | -0.83% | 58.8만 |
|---|
| 2026.02.11 | ₩181,779 | ₩183,013 | ₩179,471 | ₩180,491 | -0.71% | 31.6만 |
|---|
| 2026.02.10 | ₩178,814 | ₩181,175 | ₩177,190 | ₩180,384 | +0.88% | 33.1만 |
|---|
| 2026.02.09 | ₩178,357 | ₩179,713 | ₩175,339 | ₩178,196 | -0.09% | 58.4만 |
|---|
| 2026.02.06 | ₩173,863 | ₩181,685 | ₩172,293 | ₩179,860 | +3.45% | 109.2만 |
|---|
| 2026.02.05 | ₩169,569 | ₩176,117 | ₩169,569 | ₩171,609 | +1.20% | 84.7만 |
|---|
| 2026.02.04 | ₩159,144 | ₩172,561 | ₩159,144 | ₩171,219 | +7.59% | 117.4만 |
|---|
| 2026.02.03 | ₩151,697 | ₩158,151 | ₩148,866 | ₩158,151 | +4.25% | 95.4만 |
|---|
| 2026.02.02 | ₩157,654 | ₩157,695 | ₩148,262 | ₩153,790 | -2.45% | 152.4만 |
|---|
| 2026.01.30 | ₩158,808 | ₩163,411 | ₩158,674 | ₩162,485 | +2.31% | 54.3만 |
|---|
| 2026.01.29 | ₩159,506 | ₩160,834 | ₩156,581 | ₩160,714 | +0.76% | 38.6만 |
|---|
| 2026.01.28 | ₩157,601 | ₩160,365 | ₩154,045 | ₩157,789 | +0.12% | 27.9만 |
|---|
| 2026.01.27 | ₩160,915 | ₩160,915 | ₩157,695 | ₩157,789 | -1.94% | 36.2만 |
|---|
| 2026.01.26 | ₩162,834 | ₩163,089 | ₩160,727 | ₩161,653 | -0.73% | 17.2만 |
|---|
| 2026.01.23 | ₩167,758 | ₩167,758 | ₩159,721 | ₩161,975 | -3.45% | 24만 |
|---|
| 2026.01.22 | ₩161,787 | ₩163,625 | ₩160,848 | ₩162,887 | +0.68% | 30만 |
|---|
| 2026.01.21 | ₩160,231 | ₩163,005 | ₩153,924 | ₩160,875 | +0.40% | 28만 |
|---|
| 2026.01.20 | ₩160,351 | ₩162,505 | ₩157,654 | ₩158,111 | -1.40% | 24.1만 |
|---|
| 2026.01.16 | ₩164,162 | ₩164,618 | ₩161,680 | ₩163,075 | -0.66% | 20.1만 |
|---|
| 2026.01.15 | ₩161,988 | ₩164,309 | ₩161,988 | ₩163,437 | +0.89% | 21.3만 |
|---|
| 2026.01.14 | ₩157,722 | ₩162,263 | ₩157,722 | ₩161,103 | +2.14% | 25.3만 |
|---|
| 2026.01.13 | ₩162,364 | ₩163,531 | ₩159,761 | ₩160,056 | -1.42% | 30.4만 |
|---|
| 2026.01.12 | ₩160,633 | ₩162,283 | ₩160,445 | ₩161,519 | +0.55% | 50.1만 |
|---|
| 2026.01.09 | ₩160,445 | ₩161,599 | ₩158,996 | ₩161,277 | +0.52% | 26.2만 |
|---|
| 2026.01.08 | ₩150,919 | ₩159,587 | ₩150,919 | ₩159,546 | +5.72% | 43.7만 |
|---|
| 2026.01.07 | ₩156,179 | ₩156,695 | ₩151,509 | ₩152,194 | -2.55% | 31.9만 |
|---|
| 2026.01.06 | ₩153,093 | ₩156,997 | ₩149,886 | ₩156,219 | +2.04% | 37.3만 |
|---|
| 2026.01.05 | ₩151,979 | ₩157,896 | ₩151,979 | ₩153,777 | +1.18% | 28.1만 |
|---|
| 2026.01.02 | ₩150,168 | ₩153,394 | ₩149,517 | ₩151,040 | +0.58% | 43.7만 |
|---|
| 2025.12.31 | ₩151,093 | ₩152,100 | ₩149,269 | ₩149,899 | -0.79% | 40만 |
|---|
| 2025.12.30 | ₩151,456 | ₩152,583 | ₩151,087 | ₩151,952 | +0.33% | 25.5만 |
|---|
| 2025.12.29 | ₩152,569 | ₩152,972 | ₩150,731 | ₩151,737 | -0.55% | 34만 |
|---|
| 2025.12.26 | ₩153,924 | ₩154,032 | ₩152,006 | ₩153,240 | -0.44% | 13.4만 |
|---|
| 2025.12.24 | ₩152,811 | ₩153,938 | ₩152,717 | ₩153,321 | +0.33% | 13.4만 |
|---|
| 2025.12.23 | ₩153,643 | ₩157,480 | ₩152,623 | ₩153,401 | -0.16% | 27.2만 |
|---|
| 2025.12.22 | ₩153,186 | ₩155,628 | ₩152,762 | ₩153,991 | +0.53% | 25.1만 |
|---|
| 2025.12.19 | ₩152,864 | ₩153,683 | ₩151,187 | ₩152,569 | -0.19% | 77.8만 |
|---|
| 2025.12.18 | ₩150,664 | ₩153,025 | ₩149,859 | ₩152,583 | +1.27% | 60.7만 |
|---|
| 2025.12.17 | ₩152,529 | ₩153,495 | ₩149,309 | ₩151,389 | -0.75% | 57.5만 |
|---|
| 2025.12.16 | ₩154,394 | ₩155,259 | ₩152,152 | ₩153,482 | -0.59% | 38.8만 |
|---|
| 2025.12.15 | ₩156,192 | ₩157,024 | ₩150,959 | ₩154,904 | -0.82% | 26.5만 |
|---|
| 2025.12.12 | ₩155,897 | ₩158,325 | ₩153,321 | ₩155,830 | -0.04% | 81.9만 |
|---|
| 2025.12.11 | ₩152,583 | ₩156,534 | ₩152,341 | ₩155,239 | +1.74% | 58.7만 |
|---|
| 2025.12.10 | ₩147,068 | ₩155,038 | ₩147,068 | ₩152,610 | +3.77% | 81.9만 |
|---|
| 2025.12.09 | ₩144,586 | ₩147,088 | ₩143,794 | ₩147,068 | +1.72% | 66.5만 |
|---|
| 2025.12.08 | ₩148,262 | ₩149,000 | ₩144,827 | ₩145,015 | -2.19% | 57.4만 |
|---|
| 2025.12.05 | ₩151,965 | ₩153,656 | ₩148,289 | ₩148,464 | -2.30% | 44.4만 |
|---|
| 2025.12.04 | ₩150,946 | ₩152,784 | ₩150,168 | ₩151,965 | +0.68% | 56만 |
|---|
| 2025.12.03 | ₩147,323 | ₩151,362 | ₩147,323 | ₩151,228 | +2.65% | 32.2만 |
|---|
| 2025.12.02 | ₩148,987 | ₩149,282 | ₩145,304 | ₩146,719 | -1.52% | 53.1만 |
|---|
| 2025.12.01 | ₩148,933 | ₩150,208 | ₩145,659 | ₩147,390 | -1.04% | 69.7만 |
|---|
| 2025.11.28 | ₩151,550 | ₩151,623 | ₩150,268 | ₩150,597 | -0.63% | 10.4만 |
|---|
| 2025.11.26 | ₩149,014 | ₩152,610 | ₩147,430 | ₩150,261 | +0.84% | 46.5만 |
|---|
| 2025.11.25 | ₩145,284 | ₩149,859 | ₩144,385 | ₩149,671 | +3.02% | 77.4만 |
|---|
| 2025.11.24 | ₩142,332 | ₩145,968 | ₩141,567 | ₩144,036 | +1.20% | 52.4만 |
|---|
| 2025.11.21 | ₩141,594 | ₩143,059 | ₩138,857 | ₩142,224 | +0.45% | 56.5만 |
|---|
| 2025.11.20 | ₩142,761 | ₩143,660 | ₩139,528 | ₩140,064 | -1.89% | 45.5만 |
|---|
| 2025.11.19 | ₩143,848 | ₩144,499 | ₩140,185 | ₩140,816 | -2.11% | 54.6만 |
|---|
| 2025.11.18 | ₩143,244 | ₩144,646 | ₩141,587 | ₩143,620 | +0.26% | 58만 |
|---|
| 2025.11.17 | ₩149,403 | ₩149,403 | ₩143,459 | ₩143,781 | -3.76% | 52.7만 |
|---|
| 2025.11.14 | ₩147,846 | ₩150,838 | ₩147,846 | ₩149,939 | +1.42% | 37만 |
|---|
| 2025.11.13 | ₩151,040 | ₩153,804 | ₩149,832 | ₩150,007 | -0.68% | 37.2만 |
|---|
| 2025.11.12 | ₩153,857 | ₩155,749 | ₩150,852 | ₩151,711 | -1.40% | 68.1만 |
|---|
| 2025.11.11 | ₩154,059 | ₩154,662 | ₩152,086 | ₩154,582 | +0.34% | 32.1만 |
|---|
| 2025.11.10 | ₩154,327 | ₩156,205 | ₩151,986 | ₩154,381 | +0.03% | 28.2만 |
|---|
| 2025.11.07 | ₩148,906 | ₩153,602 | ₩148,906 | ₩153,482 | +3.07% | 33.6만 |
|---|
| 2025.11.06 | ₩150,557 | ₩152,462 | ₩149,040 | ₩150,248 | -0.20% | 30.7만 |
|---|
| 2025.11.05 | ₩149,939 | ₩151,724 | ₩148,853 | ₩150,919 | +0.65% | 63.1만 |
|---|
| 2025.11.04 | ₩153,093 | ₩153,093 | ₩147,216 | ₩149,805 | -2.15% | 57.8만 |
|---|
| 2025.11.03 | ₩155,803 | ₩157,185 | ₩153,153 | ₩154,367 | -0.92% | 37.6만 |
|---|
| 2025.10.31 | ₩157,467 | ₩159,171 | ₩156,380 | ₩156,742 | -0.46% | 43.3만 |
|---|
| 2025.10.30 | ₩153,884 | ₩160,647 | ₩151,509 | ₩158,486 | +2.99% | 78.9만 |
|---|
| 2025.10.29 | ₩157,654 | ₩160,875 | ₩147,994 | ₩153,415 | -2.69% | 115.7만 |
|---|
| 2025.10.28 | ₩163,021 | ₩163,961 | ₩161,613 | ₩162,538 | -0.30% | 57.8만 |
|---|
| 2025.10.27 | ₩162,351 | ₩163,947 | ₩161,532 | ₩162,981 | +0.39% | 30.8만 |
|---|
| 2025.10.24 | ₩165,021 | ₩166,027 | ₩160,378 | ₩161,143 | -2.35% | 39.3만 |
|---|
| 2025.10.23 | ₩163,250 | ₩165,765 | ₩160,794 | ₩165,477 | +1.36% | 37.9만 |
|---|
| 2025.10.22 | ₩164,444 | ₩166,604 | ₩161,680 | ₩161,988 | -1.49% | 83.3만 |
|---|
| 2025.10.21 | ₩165,732 | ₩166,819 | ₩164,189 | ₩165,504 | -0.14% | 44.3만 |
|---|
| 2025.10.20 | ₩165,571 | ₩165,960 | ₩163,478 | ₩164,819 | -0.45% | 53.7만 |
|---|
| 2025.10.17 | ₩163,276 | ₩163,961 | ₩161,740 | ₩163,518 | +0.15% | 31.6만 |
|---|
| 2025.10.16 | ₩164,135 | ₩164,403 | ₩161,586 | ₩163,236 | -0.55% | 41.9만 |
|---|
| 2025.10.15 | ₩162,766 | ₩165,081 | ₩160,432 | ₩162,834 | +0.04% | 45.7만 |
|---|
| 2025.10.14 | ₩154,729 | ₩163,290 | ₩153,965 | ₩161,465 | +4.35% | 47.5만 |
|---|
| 2025.10.13 | ₩157,373 | ₩158,822 | ₩155,253 | ₩155,293 | -1.32% | 45.6만 |
|---|
| 2025.10.10 | ₩159,587 | ₩160,009 | ₩155,534 | ₩155,615 | -2.49% | 28.1만 |
|---|