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 | ₩87,185 | ₩90,257 | ₩84,945 | ₩89,667 | +2.85% | 109.3만 |
| 2026.10.08 | ₩88,205 | ₩88,218 | ₩84,154 | ₩87,024 | -1.34% | 251.2만 |
| 2026.10.07 | ₩93,986 | ₩94,777 | ₩87,977 | ₩90,029 | -4.21% | 108만 |
| 2026.10.06 | ₩96,762 | ₩98,144 | ₩95,770 | ₩96,346 | -0.43% | 133.7만 |
| 2026.10.05 | ₩93,637 | ₩98,318 | ₩92,363 | ₩95,850 | +2.36% | 141.2만 |
| 2026.10.02 | ₩92,497 | ₩94,160 | ₩90,880 | ₩93,758 | +1.36% | 94.3만 |
| 2026.10.01 | ₩88,218 | ₩92,187 | ₩87,172 | ₩90,015 | +2.04% | 78.7만 |
| 2026.09.30 | ₩90,994 | ₩91,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,365 |
| -2.89% |
| 99.7만 |
| 2026.09.29 | ₩91,290 | ₩92,141 | ₩89,942 | ₩90,673 | -0.68% | 86.3만 |
|---|
| 2026.09.28 | ₩95,193 | ₩96,145 | ₩88,929 | ₩90,203 | -5.24% | 118.2만 |
|---|
| 2026.09.25 | ₩91,772 | ₩96,561 | ₩91,062 | ₩96,454 | +5.10% | 107만 |
|---|
| 2026.09.24 | ₩89,184 | ₩91,719 | ₩88,754 | ₩91,062 | +2.11% | 107만 |
|---|
| 2026.09.23 | ₩90,780 | ₩93,979 | ₩89,848 | ₩90,310 | -0.52% | 121만 |
|---|
| 2026.09.22 | ₩92,081 | ₩92,772 | ₩90,384 | ₩91,799 | -0.31% | 94.5만 |
|---|
| 2026.09.21 | ₩88,513 | ₩91,008 | ₩86,997 | ₩89,881 | +1.55% | 149만 |
|---|
| 2026.09.18 | ₩89,626 | ₩90,002 | ₩86,957 | ₩87,105 | -2.81% | 103.5만 |
|---|
| 2026.09.17 | ₩91,638 | ₩93,892 | ₩88,835 | ₩89,425 | -2.42% | 106.7만 |
|---|
| 2026.09.16 | ₩90,793 | ₩92,644 | ₩88,768 | ₩89,170 | -1.79% | 91.3만 |
|---|
| 2026.09.15 | ₩91,544 | ₩91,746 | ₩89,425 | ₩90,149 | -1.52% | 93.6만 |
|---|
| 2026.09.14 | ₩91,799 | ₩92,591 | ₩90,149 | ₩90,565 | -1.34% | 124.1만 |
|---|
| 2026.09.11 | ₩95,153 | ₩95,729 | ₩94,012 | ₩94,817 | -0.35% | 79.2만 |
|---|
| 2026.09.10 | ₩95,126 | ₩96,708 | ₩91,504 | ₩92,913 | -2.33% | 115.4만 |
|---|
| 2026.09.09 | ₩98,747 | ₩99,887 | ₩97,594 | ₩97,661 | -1.10% | 67.6만 |
|---|
| 2026.09.08 | ₩100,813 | ₩101,249 | ₩98,903 | ₩100,250 | -0.56% | 52.7만 |
|---|
| 2026.09.04 | ₩100,196 | ₩102,020 | ₩99,645 | ₩100,625 | +0.43% | 64.4만 |
|---|
| 2026.09.03 | ₩100,706 | ₩101,457 | ₩98,191 | ₩100,196 | -0.51% | 90.3만 |
|---|
| 2026.09.02 | ₩99,874 | ₩100,773 | ₩98,331 | ₩99,217 | -0.66% | 65.2만 |
|---|
| 2026.09.01 | ₩100,350 | ₩101,859 | ₩98,962 | ₩99,311 | -1.04% | 90.4만 |
|---|
| 2026.08.31 | ₩101,604 | ₩103,147 | ₩100,182 | ₩101,108 | -0.49% | 92.5만 |
|---|
| 2026.08.28 | ₩106,339 | ₩106,500 | ₩101,712 | ₩102,516 | -3.59% | 85.9만 |
|---|
| 2026.08.27 | ₩109,920 | ₩110,276 | ₩105,427 | ₩105,950 | -3.61% | 55.3만 |
|---|
| 2026.08.26 | ₩109,008 | ₩111,597 | ₩109,008 | ₩110,296 | +1.18% | 47.9만 |
|---|
| 2026.08.25 | ₩107,989 | ₩108,928 | ₩106,017 | ₩107,922 | -0.06% | 50.7만 |
|---|
| 2026.08.24 | ₩109,250 | ₩111,118 | ₩105,521 | ₩106,299 | -2.70% | 71.1만 |
|---|
| 2026.08.21 | ₩106,433 | ₩109,706 | ₩104,220 | ₩109,183 | +2.58% | 86.4만 |
|---|
| 2026.08.20 | ₩103,938 | ₩106,387 | ₩103,737 | ₩105,400 | +1.41% | 112.9만 |
|---|
| 2026.08.19 | ₩107,747 | ₩108,395 | ₩104,213 | ₩105,816 | -1.79% | 142만 |
|---|
| 2026.08.18 | ₩110,893 | ₩110,893 | ₩105,823 | ₩105,923 | -4.48% | 89.1만 |
|---|
| 2026.08.17 | ₩113,341 | ₩113,502 | ₩109,840 | ₩110,162 | -2.80% | 96.2만 |
|---|
| 2026.08.14 | ₩114,226 | ₩116,184 | ₩112,885 | ₩113,756 | -0.41% | 66.7만 |
|---|
| 2026.08.13 | ₩116,292 | ₩116,694 | ₩112,751 | ₩114,172 | -1.82% | 61.3만 |
|---|
| 2026.08.12 | ₩119,162 | ₩119,272 | ₩114,327 | ₩115,420 | -3.14% | 65.4만 |
|---|
| 2026.08.11 | ₩115,433 | ₩119,014 | ₩115,379 | ₩117,982 | +2.21% | 84.7만 |
|---|
| 2026.08.10 | ₩121,898 | ₩122,613 | ₩114,447 | ₩114,789 | -5.83% | 90.3만 |
|---|
| 2026.08.07 | ₩126,097 | ₩128,645 | ₩123,065 | ₩123,213 | -2.29% | 50.2만 |
|---|
| 2026.08.06 | ₩123,401 | ₩133,983 | ₩123,401 | ₩126,767 | +2.73% | 116.9만 |
|---|
| 2026.08.05 | ₩126,123 | ₩128,001 | ₩123,401 | ₩124,031 | -1.66% | 53.4만 |
|---|
| 2026.08.04 | ₩124,393 | ₩127,505 | ₩121,905 | ₩127,103 | +2.18% | 59.9만 |
|---|
| 2026.08.03 | ₩118,290 | ₩122,703 | ₩116,600 | ₩122,113 | +3.23% | 61.3만 |
|---|
| 2026.07.31 | ₩114,669 | ₩118,330 | ₩113,542 | ₩116,064 | +1.22% | 39.9만 |
|---|
| 2026.07.30 | ₩117,512 | ₩119,906 | ₩112,737 | ₩114,803 | -2.31% | 41.2만 |
|---|
| 2026.07.29 | ₩116,935 | ₩118,035 | ₩113,334 | ₩115,929 | -0.86% | 36.8만 |
|---|
| 2026.07.28 | ₩119,470 | ₩121,965 | ₩116,627 | ₩119,618 | +0.12% | 51.3만 |
|---|
| 2026.07.27 | ₩115,044 | ₩118,853 | ₩114,159 | ₩118,464 | +2.97% | 53.9만 |
|---|
| 2026.07.24 | ₩112,710 | ₩116,278 | ₩112,140 | ₩113,260 | +0.49% | 45.5만 |
|---|
| 2026.07.23 | ₩110,484 | ₩113,072 | ₩110,390 | ₩112,227 | +1.58% | 65.1만 |
|---|
| 2026.07.22 | ₩115,768 | ₩117,619 | ₩112,073 | ₩112,710 | -2.64% | 62.7만 |
|---|
| 2026.07.21 | ₩113,193 | ₩115,983 | ₩111,382 | ₩115,379 | +1.93% | 52.5만 |
|---|
| 2026.07.20 | ₩120,544 | ₩122,086 | ₩110,886 | ₩111,315 | -7.66% | 80.2만 |
|---|
| 2026.07.17 | ₩120,302 | ₩122,475 | ₩118,183 | ₩120,423 | +0.10% | 113.6만 |
|---|
| 2026.07.16 | ₩115,929 | ₩123,548 | ₩115,929 | ₩123,146 | +6.22% | 72.4만 |
|---|
| 2026.07.15 | ₩117,700 | ₩118,532 | ₩115,715 | ₩116,922 | -0.66% | 63.3만 |
|---|
| 2026.07.14 | ₩118,263 | ₩119,028 | ₩115,688 | ₩116,922 | -1.13% | 49.2만 |
|---|
| 2026.07.13 | ₩119,417 | ₩121,429 | ₩115,514 | ₩116,318 | -2.59% | 42.5만 |
|---|
| 2026.07.10 | ₩117,365 | ₩120,523 | ₩116,788 | ₩119,591 | +1.90% | 41.7만 |
|---|
| 2026.07.09 | ₩117,472 | ₩120,248 | ₩115,929 | ₩117,096 | -0.32% | 119.3만 |
|---|
| 2026.07.08 | ₩124,085 | ₩125,184 | ₩116,077 | ₩116,104 | -6.43% | 83.1만 |
|---|
| 2026.07.07 | ₩130,590 | ₩130,831 | ₩123,132 | ₩126,110 | -3.43% | 76.5만 |
|---|
| 2026.07.06 | ₩125,453 | ₩131,556 | ₩125,453 | ₩130,161 | +3.75% | 50만 |
|---|
| 2026.07.02 | ₩127,431 | ₩128,316 | ₩122,676 | ₩124,447 | -2.34% | 54.9만 |
|---|
| 2026.07.01 | ₩132,360 | ₩134,010 | ₩125,453 | ₩125,667 | -5.06% | 67.8만 |
|---|
| 2026.06.30 | ₩132,401 | ₩134,064 | ₩130,610 | ₩132,293 | -0.08% | 56.4만 |
|---|
| 2026.06.29 | ₩133,326 | ₩134,989 | ₩129,651 | ₩131,784 | -1.16% | 65.4만 |
|---|
| 2026.06.26 | ₩131,650 | ₩135,150 | ₩130,563 | ₩134,949 | +2.51% | 122.8만 |
|---|
| 2026.06.25 | ₩131,757 | ₩136,062 | ₩129,866 | ₩132,548 | +0.60% | 62만 |
|---|
| 2026.06.24 | ₩129,879 | ₩133,165 | ₩128,954 | ₩129,906 | +0.02% | 105.1만 |
|---|
| 2026.06.23 | ₩134,104 | ₩135,687 | ₩129,463 | ₩129,597 | -3.36% | 81.3만 |
|---|
| 2026.06.22 | ₩141,951 | ₩143,534 | ₩135,808 | ₩137,189 | -3.35% | 91.5만 |
|---|
| 2026.06.18 | ₩136,773 | ₩143,426 | ₩134,869 | ₩142,447 | +4.15% | 156.5만 |
|---|
| 2026.06.17 | ₩136,934 | ₩140,811 | ₩132,555 | ₩133,045 | -2.84% | 91.7만 |
|---|
| 2026.06.16 | ₩132,320 | ₩138,718 | ₩131,743 | ₩137,484 | +3.90% | 111만 |
|---|
| 2026.06.15 | ₩130,000 | ₩134,989 | ₩128,766 | ₩129,732 | -0.21% | 162.4만 |
|---|
| 2026.06.12 | ₩120,959 | ₩124,111 | ₩119,645 | ₩122,824 | +1.54% | 87.2만 |
|---|
| 2026.06.11 | ₩112,147 | ₩120,490 | ₩110,236 | ₩119,578 | +6.63% | 108.1만 |
|---|
| 2026.06.10 | ₩117,271 | ₩118,988 | ₩110,551 | ₩111,221 | -5.16% | 106.2만 |
|---|
| 2026.06.09 | ₩118,947 | ₩122,623 | ₩115,836 | ₩118,679 | -0.23% | 55.6만 |
|---|
| 2026.06.08 | ₩117,727 | ₩119,323 | ₩117,499 | ₩117,928 | +0.17% | 57.6만 |
|---|
| 2026.06.05 | ₩118,022 | ₩119,216 | ₩115,688 | ₩117,968 | -0.05% | 45.6만 |
|---|
| 2026.06.04 | ₩121,268 | ₩121,945 | ₩117,070 | ₩118,451 | -2.32% | 56.8만 |
|---|
| 2026.06.03 | ₩120,584 | ₩121,147 | ₩117,445 | ₩119,470 | -0.92% | 69.8만 |
|---|
| 2026.06.02 | ₩121,120 | ₩123,796 | ₩118,424 | ₩120,490 | -0.52% | 56.3만 |
|---|
| 2026.06.01 | ₩122,113 | ₩122,596 | ₩118,344 | ₩121,295 | -0.67% | 39.3만 |
|---|
| 2026.05.29 | ₩124,192 | ₩126,117 | ₩122,944 | ₩123,977 | -0.17% | 50.6만 |
|---|
| 2026.05.28 | ₩124,071 | ₩125,614 | ₩122,535 | ₩124,755 | +0.55% | 40.6만 |
|---|
| 2026.05.27 | ₩127,478 | ₩129,101 | ₩125,587 | ₩125,842 | -1.28% | 47.3만 |
|---|
| 2026.05.26 | ₩124,152 | ₩127,874 | ₩123,374 | ₩126,794 | +2.13% | 53.2만 |
|---|
| 2026.05.22 | ₩123,146 | ₩123,977 | ₩120,490 | ₩123,172 | +0.02% | 169만 |
|---|
| 2026.05.21 | ₩120,611 | ₩123,333 | ₩116,037 | ₩122,301 | +1.40% | 64만 |
|---|
| 2026.05.20 | ₩113,756 | ₩121,442 | ₩111,558 | ₩121,375 | +6.70% | 75.9만 |
|---|
| 2026.05.19 | ₩116,587 | ₩118,129 | ₩113,005 | ₩113,287 | -2.83% | 57.1만 |
|---|
| 2026.05.18 | ₩119,377 | ₩121,241 | ₩117,713 | ₩118,076 | -1.09% | 38.7만 |
|---|
| 2026.05.15 | ₩120,450 | ₩120,919 | ₩117,801 | ₩118,840 | -1.34% | 42.1만 |
|---|
| 2026.05.14 | ₩123,105 | ₩125,070 | ₩121,402 | ₩122,287 | -0.66% | 43.2만 |
|---|
| 2026.05.13 | ₩125,305 | ₩127,787 | ₩120,785 | ₩122,086 | -2.57% | 62.9만 |
|---|
| 2026.05.12 | ₩129,436 | ₩129,477 | ₩124,809 | ₩126,351 | -2.38% | 48.9만 |
|---|
| 2026.05.11 | ₩135,861 | ₩135,995 | ₩128,283 | ₩129,530 | -4.66% | 68.3만 |
|---|
| 2026.05.08 | ₩137,820 | ₩141,347 | ₩134,520 | ₩135,392 | -1.76% | 63.9만 |
|---|
| 2026.05.07 | ₩134,131 | ₩141,696 | ₩133,688 | ₩137,337 | +2.39% | 80.8만 |
|---|
| 2026.05.06 | ₩134,104 | ₩137,940 | ₩128,954 | ₩136,183 | +1.55% | 71.9만 |
|---|
| 2026.05.05 | ₩129,128 | ₩131,945 | ₩127,585 | ₩130,416 | +1.00% | 48.2만 |
|---|
| 2026.05.04 | ₩130,120 | ₩131,770 | ₩127,263 | ₩127,304 | -2.16% | 50.5만 |
|---|
| 2026.05.01 | ₩132,186 | ₩134,359 | ₩130,013 | ₩131,368 | -0.62% | 42.3만 |
|---|
| 2026.04.30 | ₩130,188 | ₩132,079 | ₩128,182 | ₩131,811 | +1.25% | 47.4만 |
|---|
| 2026.04.29 | ₩132,937 | ₩133,286 | ₩127,679 | ₩129,168 | -2.84% | 76.1만 |
|---|
| 2026.04.28 | ₩138,383 | ₩138,390 | ₩132,481 | ₩133,501 | -3.53% | 43.8만 |
|---|
| 2026.04.27 | ₩135,888 | ₩139,302 | ₩135,861 | ₩138,504 | +1.92% | 57.8만 |
|---|
| 2026.04.24 | ₩137,833 | ₩138,651 | ₩135,003 | ₩135,848 | -1.44% | 51.3만 |
|---|
| 2026.04.23 | ₩139,966 | ₩140,811 | ₩136,223 | ₩138,048 | -1.37% | 43만 |
|---|
| 2026.04.22 | ₩143,306 | ₩143,346 | ₩138,960 | ₩139,308 | -2.79% | 68.4만 |
|---|
| 2026.04.21 | ₩144,352 | ₩146,404 | ₩140,958 | ₩141,656 | -1.87% | 58.8만 |
|---|
| 2026.04.20 | ₩145,666 | ₩146,451 | ₩141,723 | ₩144,405 | -0.87% | 110.3만 |
|---|
| 2026.04.17 | ₩135,767 | ₩148,014 | ₩135,767 | ₩146,941 | +8.23% | 109.6만 |
|---|
| 2026.04.16 | ₩136,358 | ₩137,592 | ₩131,328 | ₩132,696 | -2.69% | 71만 |
|---|
| 2026.04.15 | ₩139,925 | ₩139,932 | ₩134,600 | ₩136,022 | -2.79% | 47.6만 |
|---|
| 2026.04.14 | ₩137,605 | ₩140,308 | ₩135,016 | ₩139,711 | +1.53% | 63만 |
|---|
| 2026.04.13 | ₩135,258 | ₩137,404 | ₩133,140 | ₩137,337 | +1.54% | 50.7만 |
|---|
| 2026.04.10 | ₩136,827 | ₩136,827 | ₩134,037 | ₩136,344 | -0.35% | 49.5만 |
|---|
| 2026.04.09 | ₩136,720 | ₩138,678 | ₩135,580 | ₩137,149 | +0.31% | 58.5만 |
|---|
| 2026.04.08 | ₩136,022 | ₩139,201 | ₩133,849 | ₩138,088 | +1.52% | 114만 |
|---|
| 2026.04.07 | ₩127,988 | ₩128,980 | ₩124,628 | ₩126,955 | -0.81% | 70.6만 |
|---|
| 2026.04.06 | ₩129,960 | ₩131,422 | ₩128,645 | ₩128,913 | -0.81% | 67.3만 |
|---|
| 2026.04.02 | ₩129,638 | ₩134,989 | ₩128,819 | ₩131,945 | +1.78% | 115만 |
|---|
| 2026.04.01 | ₩131,650 | ₩136,626 | ₩131,650 | ₩135,472 | +2.90% | 94.9만 |
|---|
| 2026.03.31 | ₩125,024 | ₩131,207 | ₩123,032 | ₩129,651 | +3.70% | 89만 |
|---|
| 2026.03.30 | ₩123,293 | ₩124,621 | ₩119,927 | ₩122,515 | -0.63% | 84.3만 |
|---|
| 2026.03.27 | ₩121,536 | ₩123,883 | ₩120,316 | ₩122,837 | +1.07% | 81.5만 |
|---|
| 2026.03.26 | ₩128,900 | ₩130,174 | ₩123,803 | ₩124,004 | -3.80% | 113.2만 |
|---|
| 2026.03.25 | ₩130,402 | ₩131,556 | ₩126,759 | ₩130,858 | +0.35% | 43.3만 |
|---|
| 2026.03.24 | ₩126,579 | ₩129,007 | ₩124,876 | ₩128,041 | +1.16% | 53.9만 |
|---|
| 2026.03.23 | ₩127,418 | ₩132,656 | ₩125,795 | ₩128,404 | +0.77% | 86.5만 |
|---|
| 2026.03.20 | ₩131,891 | ₩132,495 | ₩126,150 | ₩126,365 | -4.19% | 134만 |
|---|
| 2026.03.19 | ₩127,880 | ₩132,709 | ₩125,667 | ₩131,904 | +3.15% | 62.8만 |
|---|
| 2026.03.18 | ₩132,709 | ₩134,916 | ₩130,188 | ₩130,362 | -1.77% | 84.9만 |
|---|
| 2026.03.17 | ₩133,286 | ₩135,043 | ₩129,396 | ₩133,460 | +0.13% | 84.1만 |
|---|
| 2026.03.16 | ₩132,401 | ₩134,171 | ₩131,468 | ₩131,864 | -0.41% | 59.8만 |
|---|
| 2026.03.13 | ₩139,496 | ₩140,690 | ₩130,831 | ₩131,354 | -5.84% | 62.8만 |
|---|
| 2026.03.12 | ₩142,407 | ₩147,303 | ₩136,720 | ₩138,960 | -2.42% | 43.6만 |
|---|
| 2026.03.11 | ₩143,265 | ₩145,814 | ₩141,307 | ₩145,049 | +1.25% | 35.7만 |
|---|
| 2026.03.10 | ₩143,990 | ₩147,665 | ₩142,507 | ₩144,526 | +0.37% | 67만 |
|---|
| 2026.03.09 | ₩141,776 | ₩144,687 | ₩138,879 | ₩143,547 | +1.25% | 40.5만 |
|---|
| 2026.03.06 | ₩150,254 | ₩150,254 | ₩144,285 | ₩144,580 | -3.78% | 30만 |
|---|
| 2026.03.05 | ₩156,477 | ₩158,516 | ₩150,495 | ₩152,105 | -2.79% | 36.8만 |
|---|
| 2026.03.04 | ₩157,027 | ₩157,953 | ₩152,795 | ₩157,886 | +0.55% | 40.9만 |
|---|
| 2026.03.03 | ₩157,912 | ₩158,543 | ₩152,212 | ₩156,410 | -0.95% | 39.7만 |
|---|
| 2026.03.02 | ₩167,530 | ₩168,106 | ₩162,245 | ₩163,157 | -2.61% | 38.1만 |
|---|
| 2026.02.27 | ₩164,485 | ₩169,957 | ₩163,720 | ₩169,233 | +2.89% | 43.8만 |
|---|
| 2026.02.26 | ₩167,798 | ₩170,480 | ₩166,081 | ₩167,489 | -0.18% | 42.2만 |
|---|
| 2026.02.25 | ₩168,120 | ₩168,701 | ₩163,076 | ₩167,369 | -0.45% | 44.7만 |
|---|
| 2026.02.24 | ₩164,552 | ₩169,971 | ₩164,458 | ₩168,080 | +2.14% | 43.9만 |
|---|
| 2026.02.23 | ₩174,370 | ₩174,840 | ₩164,203 | ₩164,512 | -5.65% | 43.2만 |
|---|
| 2026.02.20 | ₩176,463 | ₩176,905 | ₩171,366 | ₩172,533 | -2.23% | 41.3만 |
|---|
| 2026.02.19 | ₩178,354 | ₩178,850 | ₩174,880 | ₩175,175 | -1.78% | 34만 |
|---|
| 2026.02.18 | ₩179,695 | ₩183,169 | ₩177,576 | ₩178,220 | -0.82% | 38.3만 |
|---|
| 2026.02.17 | ₩181,077 | ₩181,546 | ₩177,737 | ₩178,971 | -1.16% | 29.2만 |
|---|
| 2026.02.13 | ₩180,514 | ₩183,639 | ₩176,382 | ₩180,835 | +0.18% | 39.2만 |
|---|
| 2026.02.12 | ₩181,117 | ₩184,323 | ₩178,609 | ₩179,615 | -0.83% | 58.8만 |
|---|
| 2026.02.11 | ₩181,721 | ₩182,955 | ₩179,414 | ₩180,433 | -0.71% | 31.6만 |
|---|
| 2026.02.10 | ₩178,756 | ₩181,117 | ₩177,133 | ₩180,326 | +0.88% | 33.1만 |
|---|
| 2026.02.09 | ₩178,300 | ₩179,655 | ₩175,282 | ₩178,139 | -0.09% | 58.4만 |
|---|
| 2026.02.06 | ₩173,807 | ₩181,627 | ₩172,238 | ₩179,803 | +3.45% | 109.2만 |
|---|
| 2026.02.05 | ₩169,515 | ₩176,060 | ₩169,515 | ₩171,554 | +1.20% | 84.7만 |
|---|
| 2026.02.04 | ₩159,093 | ₩172,506 | ₩159,093 | ₩171,165 | +7.59% | 117.4만 |
|---|
| 2026.02.03 | ₩151,649 | ₩158,100 | ₩148,818 | ₩158,100 | +4.25% | 95.4만 |
|---|
| 2026.02.02 | ₩157,604 | ₩157,644 | ₩148,215 | ₩153,741 | -2.45% | 152.4만 |
|---|
| 2026.01.30 | ₩158,757 | ₩163,358 | ₩158,623 | ₩162,433 | +2.31% | 54.3만 |
|---|
| 2026.01.29 | ₩159,455 | ₩160,783 | ₩156,531 | ₩160,662 | +0.76% | 38.6만 |
|---|
| 2026.01.28 | ₩157,550 | ₩160,313 | ₩153,996 | ₩157,738 | +0.12% | 27.9만 |
|---|
| 2026.01.27 | ₩160,863 | ₩160,863 | ₩157,644 | ₩157,738 | -1.94% | 36.2만 |
|---|
| 2026.01.26 | ₩162,781 | ₩163,036 | ₩160,676 | ₩161,601 | -0.73% | 17.2만 |
|---|
| 2026.01.23 | ₩167,704 | ₩167,704 | ₩159,670 | ₩161,923 | -3.45% | 24만 |
|---|
| 2026.01.22 | ₩161,735 | ₩163,573 | ₩160,796 | ₩162,835 | +0.68% | 30만 |
|---|
| 2026.01.21 | ₩160,179 | ₩162,953 | ₩153,875 | ₩160,823 | +0.40% | 28만 |
|---|
| 2026.01.20 | ₩160,300 | ₩162,453 | ₩157,604 | ₩158,060 | -1.40% | 24.1만 |
|---|
| 2026.01.16 | ₩164,109 | ₩164,565 | ₩161,628 | ₩163,023 | -0.66% | 20.1만 |
|---|
| 2026.01.15 | ₩161,936 | ₩164,257 | ₩161,936 | ₩163,385 | +0.89% | 21.3만 |
|---|
| 2026.01.14 | ₩157,671 | ₩162,211 | ₩157,671 | ₩161,051 | +2.14% | 25.3만 |
|---|
| 2026.01.13 | ₩162,312 | ₩163,479 | ₩159,710 | ₩160,005 | -1.42% | 30.4만 |
|---|
| 2026.01.12 | ₩160,582 | ₩162,231 | ₩160,394 | ₩161,467 | +0.55% | 50.1만 |
|---|
| 2026.01.09 | ₩160,394 | ₩161,547 | ₩158,945 | ₩161,225 | +0.52% | 26.2만 |
|---|
| 2026.01.08 | ₩150,871 | ₩159,535 | ₩150,871 | ₩159,495 | +5.72% | 43.7만 |
|---|
| 2026.01.07 | ₩156,128 | ₩156,645 | ₩151,461 | ₩152,145 | -2.55% | 31.9만 |
|---|
| 2026.01.06 | ₩153,043 | ₩156,947 | ₩149,838 | ₩156,169 | +2.04% | 37.3만 |
|---|
| 2026.01.05 | ₩151,930 | ₩157,845 | ₩151,930 | ₩153,728 | +1.18% | 28.1만 |
|---|
| 2026.01.02 | ₩150,119 | ₩153,345 | ₩149,469 | ₩150,991 | +0.58% | 43.7만 |
|---|
| 2025.12.31 | ₩151,045 | ₩152,051 | ₩149,221 | ₩149,851 | -0.79% | 40만 |
|---|
| 2025.12.30 | ₩151,407 | ₩152,534 | ₩151,038 | ₩151,903 | +0.33% | 25.5만 |
|---|
| 2025.12.29 | ₩152,520 | ₩152,923 | ₩150,683 | ₩151,689 | -0.55% | 34만 |
|---|
| 2025.12.26 | ₩153,875 | ₩153,982 | ₩151,957 | ₩153,191 | -0.44% | 13.4만 |
|---|
| 2025.12.24 | ₩152,762 | ₩153,889 | ₩152,668 | ₩153,271 | +0.33% | 13.4만 |
|---|
| 2025.12.23 | ₩153,593 | ₩157,430 | ₩152,574 | ₩153,352 | -0.16% | 27.2만 |
|---|
| 2025.12.22 | ₩153,137 | ₩155,579 | ₩152,714 | ₩153,942 | +0.53% | 25.1만 |
|---|
| 2025.12.19 | ₩152,815 | ₩153,634 | ₩151,139 | ₩152,520 | -0.19% | 77.8만 |
|---|
| 2025.12.18 | ₩150,616 | ₩152,976 | ₩149,811 | ₩152,534 | +1.27% | 60.7만 |
|---|
| 2025.12.17 | ₩152,480 | ₩153,446 | ₩149,261 | ₩151,340 | -0.75% | 57.5만 |
|---|
| 2025.12.16 | ₩154,345 | ₩155,210 | ₩152,103 | ₩153,432 | -0.59% | 38.8만 |
|---|
| 2025.12.15 | ₩156,142 | ₩156,974 | ₩150,911 | ₩154,854 | -0.82% | 26.5만 |
|---|
| 2025.12.12 | ₩155,847 | ₩158,275 | ₩153,271 | ₩155,780 | -0.04% | 81.9만 |
|---|
| 2025.12.11 | ₩152,534 | ₩156,484 | ₩152,292 | ₩155,190 | +1.74% | 58.7만 |
|---|
| 2025.12.10 | ₩147,021 | ₩154,988 | ₩147,021 | ₩152,561 | +3.77% | 81.9만 |
|---|
| 2025.12.09 | ₩144,540 | ₩147,041 | ₩143,748 | ₩147,021 | +1.72% | 66.5만 |
|---|
| 2025.12.08 | ₩148,215 | ₩148,952 | ₩144,781 | ₩144,969 | -2.19% | 57.4만 |
|---|
| 2025.12.05 | ₩151,917 | ₩153,607 | ₩148,242 | ₩148,416 | -2.30% | 44.4만 |
|---|
| 2025.12.04 | ₩150,897 | ₩152,735 | ₩150,119 | ₩151,917 | +0.68% | 56만 |
|---|
| 2025.12.03 | ₩147,276 | ₩151,313 | ₩147,276 | ₩151,179 | +2.65% | 32.2만 |
|---|
| 2025.12.02 | ₩148,939 | ₩149,234 | ₩145,257 | ₩146,672 | -1.52% | 53.1만 |
|---|
| 2025.12.01 | ₩148,885 | ₩150,160 | ₩145,613 | ₩147,343 | -1.04% | 69.7만 |
|---|
| 2025.11.28 | ₩151,501 | ₩151,575 | ₩150,220 | ₩150,549 | -0.63% | 10.4만 |
|---|
| 2025.11.26 | ₩148,966 | ₩152,561 | ₩147,383 | ₩150,213 | +0.84% | 46.5만 |
|---|
| 2025.11.25 | ₩145,237 | ₩149,811 | ₩144,338 | ₩149,623 | +3.02% | 77.4만 |
|---|
| 2025.11.24 | ₩142,286 | ₩145,921 | ₩141,522 | ₩143,990 | +1.20% | 52.4만 |
|---|
| 2025.11.21 | ₩141,548 | ₩143,013 | ₩138,812 | ₩142,179 | +0.45% | 56.5만 |
|---|
| 2025.11.20 | ₩142,715 | ₩143,614 | ₩139,483 | ₩140,019 | -1.89% | 45.5만 |
|---|
| 2025.11.19 | ₩143,802 | ₩144,452 | ₩140,140 | ₩140,770 | -2.11% | 54.6만 |
|---|
| 2025.11.18 | ₩143,198 | ₩144,600 | ₩141,542 | ₩143,574 | +0.26% | 58만 |
|---|
| 2025.11.17 | ₩149,355 | ₩149,355 | ₩143,413 | ₩143,735 | -3.76% | 52.7만 |
|---|
| 2025.11.14 | ₩147,799 | ₩150,790 | ₩147,799 | ₩149,891 | +1.42% | 37만 |
|---|
| 2025.11.13 | ₩150,991 | ₩153,754 | ₩149,784 | ₩149,958 | -0.68% | 37.2만 |
|---|
| 2025.11.12 | ₩153,808 | ₩155,699 | ₩150,803 | ₩151,662 | -1.40% | 68.1만 |
|---|
| 2025.11.11 | ₩154,009 | ₩154,613 | ₩152,037 | ₩154,532 | +0.34% | 32.1만 |
|---|
| 2025.11.10 | ₩154,277 | ₩156,155 | ₩151,937 | ₩154,331 | +0.03% | 28.2만 |
|---|
| 2025.11.07 | ₩148,859 | ₩153,553 | ₩148,859 | ₩153,432 | +3.07% | 33.6만 |
|---|
| 2025.11.06 | ₩150,508 | ₩152,413 | ₩148,993 | ₩150,200 | -0.20% | 30.7만 |
|---|
| 2025.11.05 | ₩149,891 | ₩151,675 | ₩148,805 | ₩150,871 | +0.65% | 63.1만 |
|---|
| 2025.11.04 | ₩153,043 | ₩153,043 | ₩147,169 | ₩149,757 | -2.15% | 57.8만 |
|---|
| 2025.11.03 | ₩155,753 | ₩157,134 | ₩153,104 | ₩154,318 | -0.92% | 37.6만 |
|---|
| 2025.10.31 | ₩157,416 | ₩159,120 | ₩156,330 | ₩156,692 | -0.46% | 43.3만 |
|---|
| 2025.10.30 | ₩153,835 | ₩160,595 | ₩151,461 | ₩158,436 | +2.99% | 78.9만 |
|---|
| 2025.10.29 | ₩157,604 | ₩160,823 | ₩147,946 | ₩153,365 | -2.69% | 115.7만 |
|---|
| 2025.10.28 | ₩162,969 | ₩163,908 | ₩161,561 | ₩162,486 | -0.30% | 57.8만 |
|---|
| 2025.10.27 | ₩162,299 | ₩163,895 | ₩161,480 | ₩162,929 | +0.39% | 30.8만 |
|---|
| 2025.10.24 | ₩164,968 | ₩165,974 | ₩160,327 | ₩161,091 | -2.35% | 39.3만 |
|---|
| 2025.10.23 | ₩163,197 | ₩165,712 | ₩160,743 | ₩165,424 | +1.36% | 37.9만 |
|---|
| 2025.10.22 | ₩164,391 | ₩166,550 | ₩161,628 | ₩161,936 | -1.49% | 83.3만 |
|---|
| 2025.10.21 | ₩165,679 | ₩166,765 | ₩164,136 | ₩165,451 | -0.14% | 44.3만 |
|---|
| 2025.10.20 | ₩165,518 | ₩165,907 | ₩163,425 | ₩164,767 | -0.45% | 53.7만 |
|---|
| 2025.10.17 | ₩163,224 | ₩163,908 | ₩161,688 | ₩163,465 | +0.15% | 31.6만 |
|---|
| 2025.10.16 | ₩164,082 | ₩164,351 | ₩161,534 | ₩163,184 | -0.55% | 41.9만 |
|---|
| 2025.10.15 | ₩162,714 | ₩165,028 | ₩160,380 | ₩162,781 | +0.04% | 45.7만 |
|---|
| 2025.10.14 | ₩154,680 | ₩163,237 | ₩153,915 | ₩161,413 | +4.35% | 47.5만 |
|---|
| 2025.10.13 | ₩157,322 | ₩158,771 | ₩155,203 | ₩155,243 | -1.32% | 45.6만 |
|---|
| 2025.10.10 | ₩159,535 | ₩159,958 | ₩155,485 | ₩155,565 | -2.49% | 28.1만 |
|---|