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 | ₩87,170 | ₩90,241 | ₩84,930 | ₩89,651 | +2.85% | 109.3만 |
| 2026.10.08 | ₩88,189 | ₩88,202 | ₩84,139 | ₩87,009 | -1.34% | 251.2만 |
| 2026.10.07 | ₩93,969 | ₩94,760 | ₩87,961 | ₩90,013 | -4.21% | 108만 |
| 2026.10.06 | ₩96,745 | ₩98,126 | ₩95,752 | ₩96,329 | -0.43% | 133.7만 |
| 2026.10.05 | ₩93,620 | ₩98,300 | ₩92,346 | ₩95,833 | +2.36% | 141.2만 |
| 2026.10.02 | ₩92,480 | ₩94,143 | ₩90,864 | ₩93,741 | +1.36% | 94.3만 |
| 2026.10.01 | ₩88,202 | ₩92,170 | ₩87,156 | ₩89,999 | +2.04% | 78.7만 |
| 2026.09.30 | ₩90,978 | ₩91,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,350 |
| -2.89% |
| 99.7만 |
| 2026.09.29 | ₩91,273 | ₩92,125 | ₩89,925 | ₩90,656 | -0.68% | 86.3만 |
|---|
| 2026.09.28 | ₩95,176 | ₩96,128 | ₩88,913 | ₩90,187 | -5.24% | 118.2만 |
|---|
| 2026.09.25 | ₩91,756 | ₩96,544 | ₩91,045 | ₩96,436 | +5.10% | 107만 |
|---|
| 2026.09.24 | ₩89,168 | ₩91,702 | ₩88,739 | ₩91,045 | +2.11% | 107만 |
|---|
| 2026.09.23 | ₩90,764 | ₩93,962 | ₩89,832 | ₩90,294 | -0.52% | 121만 |
|---|
| 2026.09.22 | ₩92,064 | ₩92,755 | ₩90,368 | ₩91,783 | -0.31% | 94.5만 |
|---|
| 2026.09.21 | ₩88,497 | ₩90,992 | ₩86,982 | ₩89,865 | +1.55% | 149만 |
|---|
| 2026.09.18 | ₩89,610 | ₩89,986 | ₩86,942 | ₩87,089 | -2.81% | 103.5만 |
|---|
| 2026.09.17 | ₩91,622 | ₩93,875 | ₩88,819 | ₩89,409 | -2.42% | 106.7만 |
|---|
| 2026.09.16 | ₩90,777 | ₩92,628 | ₩88,752 | ₩89,154 | -1.79% | 91.3만 |
|---|
| 2026.09.15 | ₩91,528 | ₩91,729 | ₩89,409 | ₩90,133 | -1.52% | 93.6만 |
|---|
| 2026.09.14 | ₩91,783 | ₩92,574 | ₩90,133 | ₩90,549 | -1.34% | 124.1만 |
|---|
| 2026.09.11 | ₩95,136 | ₩95,712 | ₩93,996 | ₩94,800 | -0.35% | 79.2만 |
|---|
| 2026.09.10 | ₩95,109 | ₩96,691 | ₩91,488 | ₩92,896 | -2.33% | 115.4만 |
|---|
| 2026.09.09 | ₩98,730 | ₩99,869 | ₩97,576 | ₩97,643 | -1.10% | 67.6만 |
|---|
| 2026.09.08 | ₩100,795 | ₩101,231 | ₩98,885 | ₩100,232 | -0.56% | 52.7만 |
|---|
| 2026.09.04 | ₩100,178 | ₩102,002 | ₩99,627 | ₩100,607 | +0.43% | 64.4만 |
|---|
| 2026.09.03 | ₩100,688 | ₩101,439 | ₩98,173 | ₩100,178 | -0.51% | 90.3만 |
|---|
| 2026.09.02 | ₩99,856 | ₩100,755 | ₩98,314 | ₩99,199 | -0.66% | 65.2만 |
|---|
| 2026.09.01 | ₩100,332 | ₩101,841 | ₩98,944 | ₩99,293 | -1.04% | 90.4만 |
|---|
| 2026.08.31 | ₩101,586 | ₩103,128 | ₩100,165 | ₩101,090 | -0.49% | 92.5만 |
|---|
| 2026.08.28 | ₩106,320 | ₩106,481 | ₩101,693 | ₩102,498 | -3.59% | 85.9만 |
|---|
| 2026.08.27 | ₩109,901 | ₩110,256 | ₩105,408 | ₩105,931 | -3.61% | 55.3만 |
|---|
| 2026.08.26 | ₩108,989 | ₩111,577 | ₩108,989 | ₩110,276 | +1.18% | 47.9만 |
|---|
| 2026.08.25 | ₩107,970 | ₩108,908 | ₩105,998 | ₩107,902 | -0.06% | 50.7만 |
|---|
| 2026.08.24 | ₩109,230 | ₩111,098 | ₩105,502 | ₩106,280 | -2.70% | 71.1만 |
|---|
| 2026.08.21 | ₩106,414 | ₩109,686 | ₩104,201 | ₩109,163 | +2.58% | 86.4만 |
|---|
| 2026.08.20 | ₩103,920 | ₩106,368 | ₩103,718 | ₩105,381 | +1.41% | 112.9만 |
|---|
| 2026.08.19 | ₩107,728 | ₩108,376 | ₩104,194 | ₩105,797 | -1.79% | 142만 |
|---|
| 2026.08.18 | ₩110,873 | ₩110,873 | ₩105,804 | ₩105,904 | -4.48% | 89.1만 |
|---|
| 2026.08.17 | ₩113,320 | ₩113,481 | ₩109,820 | ₩110,142 | -2.80% | 96.2만 |
|---|
| 2026.08.14 | ₩114,206 | ₩116,163 | ₩112,864 | ₩113,736 | -0.41% | 66.7만 |
|---|
| 2026.08.13 | ₩116,271 | ₩116,673 | ₩112,730 | ₩114,152 | -1.82% | 61.3만 |
|---|
| 2026.08.12 | ₩119,141 | ₩119,251 | ₩114,306 | ₩115,399 | -3.14% | 65.4만 |
|---|
| 2026.08.11 | ₩115,412 | ₩118,993 | ₩115,359 | ₩117,961 | +2.21% | 84.7만 |
|---|
| 2026.08.10 | ₩121,876 | ₩122,591 | ₩114,427 | ₩114,769 | -5.83% | 90.3만 |
|---|
| 2026.08.07 | ₩126,074 | ₩128,622 | ₩123,043 | ₩123,191 | -2.29% | 50.2만 |
|---|
| 2026.08.06 | ₩123,378 | ₩133,959 | ₩123,378 | ₩126,745 | +2.73% | 116.9만 |
|---|
| 2026.08.05 | ₩126,101 | ₩127,978 | ₩123,378 | ₩124,009 | -1.66% | 53.4만 |
|---|
| 2026.08.04 | ₩124,371 | ₩127,482 | ₩121,883 | ₩127,080 | +2.18% | 59.9만 |
|---|
| 2026.08.03 | ₩118,269 | ₩122,681 | ₩116,579 | ₩122,091 | +3.23% | 61.3만 |
|---|
| 2026.07.31 | ₩114,648 | ₩118,309 | ₩113,522 | ₩116,043 | +1.22% | 39.9만 |
|---|
| 2026.07.30 | ₩117,491 | ₩119,885 | ₩112,717 | ₩114,782 | -2.31% | 41.2만 |
|---|
| 2026.07.29 | ₩116,914 | ₩118,014 | ₩113,314 | ₩115,909 | -0.86% | 36.8만 |
|---|
| 2026.07.28 | ₩119,449 | ₩121,943 | ₩116,606 | ₩119,597 | +0.12% | 51.3만 |
|---|
| 2026.07.27 | ₩115,024 | ₩118,832 | ₩114,138 | ₩118,443 | +2.97% | 53.9만 |
|---|
| 2026.07.24 | ₩112,690 | ₩116,257 | ₩112,120 | ₩113,240 | +0.49% | 45.5만 |
|---|
| 2026.07.23 | ₩110,464 | ₩113,052 | ₩110,370 | ₩112,207 | +1.58% | 65.1만 |
|---|
| 2026.07.22 | ₩115,748 | ₩117,598 | ₩112,053 | ₩112,690 | -2.64% | 62.7만 |
|---|
| 2026.07.21 | ₩113,173 | ₩115,962 | ₩111,362 | ₩115,359 | +1.93% | 52.5만 |
|---|
| 2026.07.20 | ₩120,522 | ₩122,064 | ₩110,866 | ₩111,295 | -7.66% | 80.2만 |
|---|
| 2026.07.17 | ₩120,281 | ₩122,453 | ₩118,162 | ₩120,401 | +0.10% | 113.6만 |
|---|
| 2026.07.16 | ₩115,909 | ₩123,526 | ₩115,909 | ₩123,124 | +6.22% | 72.4만 |
|---|
| 2026.07.15 | ₩117,679 | ₩118,510 | ₩115,694 | ₩116,901 | -0.66% | 63.3만 |
|---|
| 2026.07.14 | ₩118,242 | ₩119,007 | ₩115,667 | ₩116,901 | -1.13% | 49.2만 |
|---|
| 2026.07.13 | ₩119,395 | ₩121,407 | ₩115,493 | ₩116,298 | -2.59% | 42.5만 |
|---|
| 2026.07.10 | ₩117,344 | ₩120,502 | ₩116,767 | ₩119,570 | +1.90% | 41.7만 |
|---|
| 2026.07.09 | ₩117,451 | ₩120,227 | ₩115,909 | ₩117,075 | -0.32% | 119.3만 |
|---|
| 2026.07.08 | ₩124,062 | ₩125,162 | ₩116,056 | ₩116,083 | -6.43% | 83.1만 |
|---|
| 2026.07.07 | ₩130,567 | ₩130,808 | ₩123,110 | ₩126,087 | -3.43% | 76.5만 |
|---|
| 2026.07.06 | ₩125,430 | ₩131,532 | ₩125,430 | ₩130,137 | +3.75% | 50만 |
|---|
| 2026.07.02 | ₩127,408 | ₩128,293 | ₩122,654 | ₩124,424 | -2.34% | 54.9만 |
|---|
| 2026.07.01 | ₩132,337 | ₩133,986 | ₩125,430 | ₩125,645 | -5.06% | 67.8만 |
|---|
| 2026.06.30 | ₩132,377 | ₩134,040 | ₩130,587 | ₩132,270 | -0.08% | 56.4만 |
|---|
| 2026.06.29 | ₩133,302 | ₩134,965 | ₩129,628 | ₩131,760 | -1.16% | 65.4만 |
|---|
| 2026.06.26 | ₩131,626 | ₩135,126 | ₩130,540 | ₩134,925 | +2.51% | 122.8만 |
|---|
| 2026.06.25 | ₩131,733 | ₩136,038 | ₩129,842 | ₩132,525 | +0.60% | 62만 |
|---|
| 2026.06.24 | ₩129,856 | ₩133,141 | ₩128,930 | ₩129,883 | +0.02% | 105.1만 |
|---|
| 2026.06.23 | ₩134,080 | ₩135,663 | ₩129,440 | ₩129,574 | -3.36% | 81.3만 |
|---|
| 2026.06.22 | ₩141,925 | ₩143,508 | ₩135,783 | ₩137,165 | -3.35% | 91.5만 |
|---|
| 2026.06.18 | ₩136,749 | ₩143,401 | ₩134,845 | ₩142,422 | +4.15% | 156.5만 |
|---|
| 2026.06.17 | ₩136,910 | ₩140,786 | ₩132,531 | ₩133,021 | -2.84% | 91.7만 |
|---|
| 2026.06.16 | ₩132,297 | ₩138,693 | ₩131,720 | ₩137,460 | +3.90% | 111만 |
|---|
| 2026.06.15 | ₩129,977 | ₩134,965 | ₩128,743 | ₩129,708 | -0.21% | 162.4만 |
|---|
| 2026.06.12 | ₩120,938 | ₩124,089 | ₩119,623 | ₩122,802 | +1.54% | 87.2만 |
|---|
| 2026.06.11 | ₩112,127 | ₩120,468 | ₩110,216 | ₩119,556 | +6.63% | 108.1만 |
|---|
| 2026.06.10 | ₩117,250 | ₩118,966 | ₩110,531 | ₩111,202 | -5.16% | 106.2만 |
|---|
| 2026.06.09 | ₩118,926 | ₩122,601 | ₩115,815 | ₩118,658 | -0.23% | 55.6만 |
|---|
| 2026.06.08 | ₩117,706 | ₩119,302 | ₩117,478 | ₩117,907 | +0.17% | 57.6만 |
|---|
| 2026.06.05 | ₩118,001 | ₩119,194 | ₩115,667 | ₩117,947 | -0.05% | 45.6만 |
|---|
| 2026.06.04 | ₩121,246 | ₩121,923 | ₩117,049 | ₩118,430 | -2.32% | 56.8만 |
|---|
| 2026.06.03 | ₩120,562 | ₩121,125 | ₩117,424 | ₩119,449 | -0.92% | 69.8만 |
|---|
| 2026.06.02 | ₩121,099 | ₩123,774 | ₩118,403 | ₩120,468 | -0.52% | 56.3만 |
|---|
| 2026.06.01 | ₩122,091 | ₩122,574 | ₩118,323 | ₩121,273 | -0.67% | 39.3만 |
|---|
| 2026.05.29 | ₩124,170 | ₩126,094 | ₩122,922 | ₩123,955 | -0.17% | 50.6만 |
|---|
| 2026.05.28 | ₩124,049 | ₩125,591 | ₩122,513 | ₩124,733 | +0.55% | 40.6만 |
|---|
| 2026.05.27 | ₩127,455 | ₩129,078 | ₩125,564 | ₩125,819 | -1.28% | 47.3만 |
|---|
| 2026.05.26 | ₩124,129 | ₩127,851 | ₩123,352 | ₩126,771 | +2.13% | 53.2만 |
|---|
| 2026.05.22 | ₩123,124 | ₩123,955 | ₩120,468 | ₩123,150 | +0.02% | 169만 |
|---|
| 2026.05.21 | ₩120,589 | ₩123,311 | ₩116,016 | ₩122,279 | +1.40% | 64만 |
|---|
| 2026.05.20 | ₩113,736 | ₩121,420 | ₩111,538 | ₩121,353 | +6.70% | 75.9만 |
|---|
| 2026.05.19 | ₩116,566 | ₩118,108 | ₩112,985 | ₩113,267 | -2.83% | 57.1만 |
|---|
| 2026.05.18 | ₩119,355 | ₩121,219 | ₩117,692 | ₩118,054 | -1.09% | 38.7만 |
|---|
| 2026.05.15 | ₩120,428 | ₩120,897 | ₩117,779 | ₩118,819 | -1.34% | 42.1만 |
|---|
| 2026.05.14 | ₩123,083 | ₩125,048 | ₩121,380 | ₩122,265 | -0.66% | 43.2만 |
|---|
| 2026.05.13 | ₩125,283 | ₩127,764 | ₩120,763 | ₩122,064 | -2.57% | 62.9만 |
|---|
| 2026.05.12 | ₩129,413 | ₩129,453 | ₩124,787 | ₩126,329 | -2.38% | 48.9만 |
|---|
| 2026.05.11 | ₩135,837 | ₩135,971 | ₩128,260 | ₩129,507 | -4.66% | 68.3만 |
|---|
| 2026.05.08 | ₩137,795 | ₩141,322 | ₩134,496 | ₩135,368 | -1.76% | 63.9만 |
|---|
| 2026.05.07 | ₩134,107 | ₩141,671 | ₩133,664 | ₩137,312 | +2.39% | 80.8만 |
|---|
| 2026.05.06 | ₩134,080 | ₩137,916 | ₩128,930 | ₩136,159 | +1.55% | 71.9만 |
|---|
| 2026.05.05 | ₩129,105 | ₩131,921 | ₩127,563 | ₩130,392 | +1.00% | 48.2만 |
|---|
| 2026.05.04 | ₩130,097 | ₩131,747 | ₩127,241 | ₩127,281 | -2.16% | 50.5만 |
|---|
| 2026.05.01 | ₩132,162 | ₩134,335 | ₩129,990 | ₩131,344 | -0.62% | 42.3만 |
|---|
| 2026.04.30 | ₩130,164 | ₩132,055 | ₩128,159 | ₩131,787 | +1.25% | 47.4만 |
|---|
| 2026.04.29 | ₩132,913 | ₩133,262 | ₩127,656 | ₩129,145 | -2.84% | 76.1만 |
|---|
| 2026.04.28 | ₩138,358 | ₩138,365 | ₩132,457 | ₩133,477 | -3.53% | 43.8만 |
|---|
| 2026.04.27 | ₩135,864 | ₩139,277 | ₩135,837 | ₩138,479 | +1.92% | 57.8만 |
|---|
| 2026.04.24 | ₩137,808 | ₩138,626 | ₩134,979 | ₩135,824 | -1.44% | 51.3만 |
|---|
| 2026.04.23 | ₩139,941 | ₩140,786 | ₩136,199 | ₩138,023 | -1.37% | 43만 |
|---|
| 2026.04.22 | ₩143,280 | ₩143,320 | ₩138,935 | ₩139,284 | -2.79% | 68.4만 |
|---|
| 2026.04.21 | ₩144,326 | ₩146,378 | ₩140,933 | ₩141,630 | -1.87% | 58.8만 |
|---|
| 2026.04.20 | ₩145,640 | ₩146,425 | ₩141,697 | ₩144,380 | -0.87% | 110.3만 |
|---|
| 2026.04.17 | ₩135,743 | ₩147,987 | ₩135,743 | ₩146,914 | +8.23% | 109.6만 |
|---|
| 2026.04.16 | ₩136,333 | ₩137,567 | ₩131,304 | ₩132,672 | -2.69% | 71만 |
|---|
| 2026.04.15 | ₩139,900 | ₩139,907 | ₩134,576 | ₩135,998 | -2.79% | 47.6만 |
|---|
| 2026.04.14 | ₩137,580 | ₩140,283 | ₩134,992 | ₩139,686 | +1.53% | 63만 |
|---|
| 2026.04.13 | ₩135,233 | ₩137,379 | ₩133,116 | ₩137,312 | +1.54% | 50.7만 |
|---|
| 2026.04.10 | ₩136,803 | ₩136,803 | ₩134,013 | ₩136,320 | -0.35% | 49.5만 |
|---|
| 2026.04.09 | ₩136,695 | ₩138,653 | ₩135,555 | ₩137,124 | +0.31% | 58.5만 |
|---|
| 2026.04.08 | ₩135,998 | ₩139,176 | ₩133,825 | ₩138,063 | +1.52% | 114만 |
|---|
| 2026.04.07 | ₩127,965 | ₩128,957 | ₩124,606 | ₩126,932 | -0.81% | 70.6만 |
|---|
| 2026.04.06 | ₩129,936 | ₩131,398 | ₩128,622 | ₩128,890 | -0.81% | 67.3만 |
|---|
| 2026.04.02 | ₩129,614 | ₩134,965 | ₩128,796 | ₩131,921 | +1.78% | 115만 |
|---|
| 2026.04.01 | ₩131,626 | ₩136,601 | ₩131,626 | ₩135,448 | +2.90% | 94.9만 |
|---|
| 2026.03.31 | ₩125,001 | ₩131,183 | ₩123,010 | ₩129,628 | +3.70% | 89만 |
|---|
| 2026.03.30 | ₩123,271 | ₩124,599 | ₩119,905 | ₩122,493 | -0.63% | 84.3만 |
|---|
| 2026.03.27 | ₩121,514 | ₩123,861 | ₩120,294 | ₩122,815 | +1.07% | 81.5만 |
|---|
| 2026.03.26 | ₩128,877 | ₩130,151 | ₩123,781 | ₩123,982 | -3.80% | 113.2만 |
|---|
| 2026.03.25 | ₩130,379 | ₩131,532 | ₩126,736 | ₩130,835 | +0.35% | 43.3만 |
|---|
| 2026.03.24 | ₩126,557 | ₩128,984 | ₩124,854 | ₩128,019 | +1.16% | 53.9만 |
|---|
| 2026.03.23 | ₩127,395 | ₩132,632 | ₩125,772 | ₩128,381 | +0.77% | 86.5만 |
|---|
| 2026.03.20 | ₩131,867 | ₩132,471 | ₩126,128 | ₩126,342 | -4.19% | 134만 |
|---|
| 2026.03.19 | ₩127,858 | ₩132,685 | ₩125,645 | ₩131,881 | +3.15% | 62.8만 |
|---|
| 2026.03.18 | ₩132,685 | ₩134,892 | ₩130,164 | ₩130,339 | -1.77% | 84.9만 |
|---|
| 2026.03.17 | ₩133,262 | ₩135,019 | ₩129,373 | ₩133,436 | +0.13% | 84.1만 |
|---|
| 2026.03.16 | ₩132,377 | ₩134,147 | ₩131,445 | ₩131,841 | -0.41% | 59.8만 |
|---|
| 2026.03.13 | ₩139,471 | ₩140,665 | ₩130,808 | ₩131,331 | -5.84% | 62.8만 |
|---|
| 2026.03.12 | ₩142,381 | ₩147,276 | ₩136,695 | ₩138,935 | -2.42% | 43.6만 |
|---|
| 2026.03.11 | ₩143,240 | ₩145,788 | ₩141,282 | ₩145,023 | +1.25% | 35.7만 |
|---|
| 2026.03.10 | ₩143,964 | ₩147,638 | ₩142,482 | ₩144,500 | +0.37% | 67만 |
|---|
| 2026.03.09 | ₩141,751 | ₩144,661 | ₩138,854 | ₩143,521 | +1.25% | 40.5만 |
|---|
| 2026.03.06 | ₩150,227 | ₩150,227 | ₩144,259 | ₩144,554 | -3.78% | 30만 |
|---|
| 2026.03.05 | ₩156,449 | ₩158,488 | ₩150,468 | ₩152,077 | -2.79% | 36.8만 |
|---|
| 2026.03.04 | ₩156,999 | ₩157,924 | ₩152,768 | ₩157,857 | +0.55% | 40.9만 |
|---|
| 2026.03.03 | ₩157,884 | ₩158,514 | ₩152,185 | ₩156,382 | -0.95% | 39.7만 |
|---|
| 2026.03.02 | ₩167,500 | ₩168,076 | ₩162,216 | ₩163,128 | -2.61% | 38.1만 |
|---|
| 2026.02.27 | ₩164,455 | ₩169,927 | ₩163,691 | ₩169,203 | +2.89% | 43.8만 |
|---|
| 2026.02.26 | ₩167,768 | ₩170,450 | ₩166,051 | ₩167,459 | -0.18% | 42.2만 |
|---|
| 2026.02.25 | ₩168,090 | ₩168,670 | ₩163,047 | ₩167,339 | -0.45% | 44.7만 |
|---|
| 2026.02.24 | ₩164,522 | ₩169,940 | ₩164,429 | ₩168,049 | +2.14% | 43.9만 |
|---|
| 2026.02.23 | ₩174,339 | ₩174,808 | ₩164,174 | ₩164,482 | -5.65% | 43.2만 |
|---|
| 2026.02.20 | ₩176,431 | ₩176,874 | ₩171,335 | ₩172,502 | -2.23% | 41.3만 |
|---|
| 2026.02.19 | ₩178,322 | ₩178,818 | ₩174,849 | ₩175,144 | -1.78% | 34만 |
|---|
| 2026.02.18 | ₩179,663 | ₩183,137 | ₩177,544 | ₩178,188 | -0.82% | 38.3만 |
|---|
| 2026.02.17 | ₩181,044 | ₩181,514 | ₩177,705 | ₩178,939 | -1.16% | 29.2만 |
|---|
| 2026.02.13 | ₩180,481 | ₩183,606 | ₩176,351 | ₩180,803 | +0.18% | 39.2만 |
|---|
| 2026.02.12 | ₩181,085 | ₩184,290 | ₩178,577 | ₩179,583 | -0.83% | 58.8만 |
|---|
| 2026.02.11 | ₩181,688 | ₩182,922 | ₩179,382 | ₩180,401 | -0.71% | 31.6만 |
|---|
| 2026.02.10 | ₩178,724 | ₩181,085 | ₩177,102 | ₩180,293 | +0.88% | 33.1만 |
|---|
| 2026.02.09 | ₩178,268 | ₩179,623 | ₩175,251 | ₩178,108 | -0.09% | 58.4만 |
|---|
| 2026.02.06 | ₩173,776 | ₩181,594 | ₩172,207 | ₩179,770 | +3.45% | 109.2만 |
|---|
| 2026.02.05 | ₩169,484 | ₩176,029 | ₩169,484 | ₩171,523 | +1.20% | 84.7만 |
|---|
| 2026.02.04 | ₩159,064 | ₩172,475 | ₩159,064 | ₩171,134 | +7.59% | 117.4만 |
|---|
| 2026.02.03 | ₩151,621 | ₩158,072 | ₩148,792 | ₩158,072 | +4.25% | 95.4만 |
|---|
| 2026.02.02 | ₩157,576 | ₩157,616 | ₩148,188 | ₩153,713 | -2.45% | 152.4만 |
|---|
| 2026.01.30 | ₩158,729 | ₩163,329 | ₩158,595 | ₩162,404 | +2.31% | 54.3만 |
|---|
| 2026.01.29 | ₩159,426 | ₩160,754 | ₩156,503 | ₩160,633 | +0.76% | 38.6만 |
|---|
| 2026.01.28 | ₩157,522 | ₩160,285 | ₩153,968 | ₩157,710 | +0.12% | 27.9만 |
|---|
| 2026.01.27 | ₩160,835 | ₩160,835 | ₩157,616 | ₩157,710 | -1.94% | 36.2만 |
|---|
| 2026.01.26 | ₩162,752 | ₩163,007 | ₩160,647 | ₩161,572 | -0.73% | 17.2만 |
|---|
| 2026.01.23 | ₩167,674 | ₩167,674 | ₩159,641 | ₩161,894 | -3.45% | 24만 |
|---|
| 2026.01.22 | ₩161,706 | ₩163,543 | ₩160,767 | ₩162,806 | +0.68% | 30만 |
|---|
| 2026.01.21 | ₩160,151 | ₩162,924 | ₩153,848 | ₩160,794 | +0.40% | 28만 |
|---|
| 2026.01.20 | ₩160,271 | ₩162,424 | ₩157,576 | ₩158,032 | -1.40% | 24.1만 |
|---|
| 2026.01.16 | ₩164,080 | ₩164,536 | ₩161,599 | ₩162,994 | -0.66% | 20.1만 |
|---|
| 2026.01.15 | ₩161,907 | ₩164,227 | ₩161,907 | ₩163,356 | +0.89% | 21.3만 |
|---|
| 2026.01.14 | ₩157,643 | ₩162,182 | ₩157,643 | ₩161,022 | +2.14% | 25.3만 |
|---|
| 2026.01.13 | ₩162,283 | ₩163,450 | ₩159,681 | ₩159,976 | -1.42% | 30.4만 |
|---|
| 2026.01.12 | ₩160,553 | ₩162,202 | ₩160,365 | ₩161,438 | +0.55% | 50.1만 |
|---|
| 2026.01.09 | ₩160,365 | ₩161,518 | ₩158,917 | ₩161,197 | +0.52% | 26.2만 |
|---|
| 2026.01.08 | ₩150,844 | ₩159,507 | ₩150,844 | ₩159,467 | +5.72% | 43.7만 |
|---|
| 2026.01.07 | ₩156,101 | ₩156,617 | ₩151,434 | ₩152,118 | -2.55% | 31.9만 |
|---|
| 2026.01.06 | ₩153,016 | ₩156,919 | ₩149,811 | ₩156,141 | +2.04% | 37.3만 |
|---|
| 2026.01.05 | ₩151,903 | ₩157,817 | ₩151,903 | ₩153,700 | +1.18% | 28.1만 |
|---|
| 2026.01.02 | ₩150,093 | ₩153,318 | ₩149,442 | ₩150,964 | +0.58% | 43.7만 |
|---|
| 2025.12.31 | ₩151,018 | ₩152,024 | ₩149,194 | ₩149,824 | -0.79% | 40만 |
|---|
| 2025.12.30 | ₩151,380 | ₩152,506 | ₩151,011 | ₩151,876 | +0.33% | 25.5만 |
|---|
| 2025.12.29 | ₩152,493 | ₩152,895 | ₩150,656 | ₩151,662 | -0.55% | 34만 |
|---|
| 2025.12.26 | ₩153,848 | ₩153,955 | ₩151,930 | ₩153,164 | -0.44% | 13.4만 |
|---|
| 2025.12.24 | ₩152,734 | ₩153,861 | ₩152,641 | ₩153,244 | +0.33% | 13.4만 |
|---|
| 2025.12.23 | ₩153,566 | ₩157,401 | ₩152,547 | ₩153,325 | -0.16% | 27.2만 |
|---|
| 2025.12.22 | ₩153,110 | ₩155,551 | ₩152,686 | ₩153,915 | +0.53% | 25.1만 |
|---|
| 2025.12.19 | ₩152,788 | ₩153,606 | ₩151,112 | ₩152,493 | -0.19% | 77.8만 |
|---|
| 2025.12.18 | ₩150,589 | ₩152,949 | ₩149,784 | ₩152,506 | +1.27% | 60.7만 |
|---|
| 2025.12.17 | ₩152,453 | ₩153,418 | ₩149,234 | ₩151,313 | -0.75% | 57.5만 |
|---|
| 2025.12.16 | ₩154,317 | ₩155,182 | ₩152,076 | ₩153,405 | -0.59% | 38.8만 |
|---|
| 2025.12.15 | ₩156,114 | ₩156,945 | ₩150,884 | ₩154,827 | -0.82% | 26.5만 |
|---|
| 2025.12.12 | ₩155,819 | ₩158,246 | ₩153,244 | ₩155,752 | -0.04% | 81.9만 |
|---|
| 2025.12.11 | ₩152,506 | ₩156,456 | ₩152,265 | ₩155,162 | +1.74% | 58.7만 |
|---|
| 2025.12.10 | ₩146,995 | ₩154,961 | ₩146,995 | ₩152,533 | +3.77% | 81.9만 |
|---|
| 2025.12.09 | ₩144,514 | ₩147,015 | ₩143,722 | ₩146,995 | +1.72% | 66.5만 |
|---|
| 2025.12.08 | ₩148,188 | ₩148,926 | ₩144,755 | ₩144,943 | -2.19% | 57.4만 |
|---|
| 2025.12.05 | ₩151,890 | ₩153,579 | ₩148,215 | ₩148,389 | -2.30% | 44.4만 |
|---|
| 2025.12.04 | ₩150,870 | ₩152,708 | ₩150,093 | ₩151,890 | +0.68% | 56만 |
|---|
| 2025.12.03 | ₩147,249 | ₩151,286 | ₩147,249 | ₩151,152 | +2.65% | 32.2만 |
|---|
| 2025.12.02 | ₩148,912 | ₩149,207 | ₩145,231 | ₩146,646 | -1.52% | 53.1만 |
|---|
| 2025.12.01 | ₩148,859 | ₩150,133 | ₩145,587 | ₩147,317 | -1.04% | 69.7만 |
|---|
| 2025.11.28 | ₩151,474 | ₩151,548 | ₩150,193 | ₩150,522 | -0.63% | 10.4만 |
|---|
| 2025.11.26 | ₩148,939 | ₩152,533 | ₩147,357 | ₩150,186 | +0.84% | 46.5만 |
|---|
| 2025.11.25 | ₩145,211 | ₩149,784 | ₩144,313 | ₩149,596 | +3.02% | 77.4만 |
|---|
| 2025.11.24 | ₩142,261 | ₩145,895 | ₩141,496 | ₩143,964 | +1.20% | 52.4만 |
|---|
| 2025.11.21 | ₩141,523 | ₩142,988 | ₩138,787 | ₩142,153 | +0.45% | 56.5만 |
|---|
| 2025.11.20 | ₩142,690 | ₩143,588 | ₩139,458 | ₩139,994 | -1.89% | 45.5만 |
|---|
| 2025.11.19 | ₩143,776 | ₩144,427 | ₩140,115 | ₩140,745 | -2.11% | 54.6만 |
|---|
| 2025.11.18 | ₩143,173 | ₩144,574 | ₩141,516 | ₩143,548 | +0.26% | 58만 |
|---|
| 2025.11.17 | ₩149,328 | ₩149,328 | ₩143,387 | ₩143,709 | -3.76% | 52.7만 |
|---|
| 2025.11.14 | ₩147,773 | ₩150,763 | ₩147,773 | ₩149,865 | +1.42% | 37만 |
|---|
| 2025.11.13 | ₩150,964 | ₩153,727 | ₩149,757 | ₩149,932 | -0.68% | 37.2만 |
|---|
| 2025.11.12 | ₩153,780 | ₩155,671 | ₩150,777 | ₩151,635 | -1.40% | 68.1만 |
|---|
| 2025.11.11 | ₩153,982 | ₩154,585 | ₩152,010 | ₩154,505 | +0.34% | 32.1만 |
|---|
| 2025.11.10 | ₩154,250 | ₩156,127 | ₩151,910 | ₩154,304 | +0.03% | 28.2만 |
|---|
| 2025.11.07 | ₩148,832 | ₩153,526 | ₩148,832 | ₩153,405 | +3.07% | 33.6만 |
|---|
| 2025.11.06 | ₩150,481 | ₩152,386 | ₩148,966 | ₩150,173 | -0.20% | 30.7만 |
|---|
| 2025.11.05 | ₩149,865 | ₩151,648 | ₩148,778 | ₩150,844 | +0.65% | 63.1만 |
|---|
| 2025.11.04 | ₩153,016 | ₩153,016 | ₩147,142 | ₩149,730 | -2.15% | 57.8만 |
|---|
| 2025.11.03 | ₩155,725 | ₩157,106 | ₩153,076 | ₩154,290 | -0.92% | 37.6만 |
|---|
| 2025.10.31 | ₩157,388 | ₩159,091 | ₩156,302 | ₩156,664 | -0.46% | 43.3만 |
|---|
| 2025.10.30 | ₩153,807 | ₩160,566 | ₩151,434 | ₩158,407 | +2.99% | 78.9만 |
|---|
| 2025.10.29 | ₩157,576 | ₩160,794 | ₩147,920 | ₩153,338 | -2.69% | 115.7만 |
|---|
| 2025.10.28 | ₩162,940 | ₩163,879 | ₩161,532 | ₩162,457 | -0.30% | 57.8만 |
|---|
| 2025.10.27 | ₩162,269 | ₩163,865 | ₩161,451 | ₩162,900 | +0.39% | 30.8만 |
|---|
| 2025.10.24 | ₩164,938 | ₩165,944 | ₩160,298 | ₩161,063 | -2.35% | 39.3만 |
|---|
| 2025.10.23 | ₩163,168 | ₩165,682 | ₩160,714 | ₩165,394 | +1.36% | 37.9만 |
|---|
| 2025.10.22 | ₩164,362 | ₩166,521 | ₩161,599 | ₩161,907 | -1.49% | 83.3만 |
|---|
| 2025.10.21 | ₩165,649 | ₩166,735 | ₩164,107 | ₩165,421 | -0.14% | 44.3만 |
|---|
| 2025.10.20 | ₩165,488 | ₩165,877 | ₩163,396 | ₩164,737 | -0.45% | 53.7만 |
|---|
| 2025.10.17 | ₩163,195 | ₩163,879 | ₩161,659 | ₩163,436 | +0.15% | 31.6만 |
|---|
| 2025.10.16 | ₩164,053 | ₩164,321 | ₩161,505 | ₩163,155 | -0.55% | 41.9만 |
|---|
| 2025.10.15 | ₩162,685 | ₩164,999 | ₩160,352 | ₩162,752 | +0.04% | 45.7만 |
|---|
| 2025.10.14 | ₩154,652 | ₩163,208 | ₩153,888 | ₩161,384 | +4.35% | 47.5만 |
|---|
| 2025.10.13 | ₩157,294 | ₩158,742 | ₩155,175 | ₩155,215 | -1.32% | 45.6만 |
|---|
| 2025.10.10 | ₩159,507 | ₩159,929 | ₩155,457 | ₩155,537 | -2.49% | 28.1만 |
|---|