시장 데이터를 불러오는 중
전체 종목
에스코 테크놀로지스 과거 주가
ESCO Technologies Inc. Common Stock · ESE · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ESCO Technologies Inc. Common Stock · ESE · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩343,732 | ₩348,797 | ₩338,574 | ₩344,574 | +0.24% | 18.8만 |
| 2026.10.08 | ₩341,968 | ₩343,599 | ₩337,411 | ₩339,536 | -0.71% | 30.5만 |
| 2026.10.07 | ₩353,288 | ₩354,370 | ₩336,876 | ₩343,331 | -2.82% | 44만 |
| 2026.10.06 | ₩365,810 | ₩366,879 | ₩354,117 | ₩358,460 | -2.01% | 26.7만 |
| 2026.10.05 | ₩366,719 | ₩368,617 | ₩360,117 | ₩363,405 | -0.90% | 29.7만 |
| 2026.10.02 | ₩365,824 | ₩369,820 | ₩362,630 | ₩367,454 | +0.45% | 17.6만 |
| 2026.10.01 | ₩353,355 | ₩361,347 | ₩349,760 | ₩360,732 | +2.09% | 18.8만 |
| 2026.09.30 | ₩356,348 | ₩359,623 | ₩349,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩354,304 |
| -0.57% |
| 19.7만 |
| 2026.09.29 | ₩354,945 | ₩356,816 | ₩351,591 | ₩355,079 | +0.04% | 13.9만 |
|---|
| 2026.09.28 | ₩355,974 | ₩360,251 | ₩352,419 | ₩355,547 | -0.12% | 35.6만 |
|---|
| 2026.09.25 | ₩359,061 | ₩362,616 | ₩356,282 | ₩358,286 | -0.22% | 19.4만 |
|---|
| 2026.09.24 | ₩353,355 | ₩363,578 | ₩347,728 | ₩358,727 | +1.52% | 34.9만 |
|---|
| 2026.09.23 | ₩348,196 | ₩360,344 | ₩345,176 | ₩355,747 | +2.17% | 18.9만 |
|---|
| 2026.09.22 | ₩352,379 | ₩354,010 | ₩349,145 | ₩349,893 | -0.71% | 27.2만 |
|---|
| 2026.09.21 | ₩356,990 | ₩356,990 | ₩348,811 | ₩350,695 | -1.76% | 26.4만 |
|---|
| 2026.09.18 | ₩350,107 | ₩355,386 | ₩342,530 | ₩355,386 | +1.51% | 84.5만 |
|---|
| 2026.09.17 | ₩352,232 | ₩352,312 | ₩344,802 | ₩347,662 | -1.30% | 19만 |
|---|
| 2026.09.16 | ₩349,706 | ₩354,424 | ₩341,795 | ₩346,111 | -1.03% | 26.7만 |
|---|
| 2026.09.15 | ₩354,705 | ₩357,150 | ₩346,098 | ₩347,595 | -2.00% | 31.6만 |
|---|
| 2026.09.14 | ₩353,034 | ₩355,079 | ₩345,029 | ₩351,738 | -0.37% | 29.4만 |
|---|
| 2026.09.11 | ₩363,619 | ₩372,867 | ₩359,476 | ₩361,240 | -0.65% | 19.7만 |
|---|
| 2026.09.10 | ₩361,039 | ₩362,242 | ₩353,368 | ₩357,177 | -1.07% | 14만 |
|---|
| 2026.09.09 | ₩361,855 | ₩364,073 | ₩358,901 | ₩362,055 | +0.06% | 13.9만 |
|---|
| 2026.09.08 | ₩366,532 | ₩368,751 | ₩361,119 | ₩363,672 | -0.78% | 14만 |
|---|
| 2026.09.04 | ₩366,211 | ₩371,878 | ₩363,284 | ₩366,211 | 0.00% | 13.3만 |
|---|
| 2026.09.03 | ₩358,179 | ₩366,158 | ₩351,751 | ₩366,011 | +2.19% | 24.8만 |
|---|
| 2026.09.02 | ₩358,674 | ₩359,756 | ₩351,657 | ₩356,696 | -0.55% | 21.2만 |
|---|
| 2026.09.01 | ₩362,616 | ₩368,082 | ₩356,041 | ₩357,671 | -1.36% | 23.2만 |
|---|
| 2026.08.31 | ₩370,849 | ₩371,811 | ₩361,427 | ₩364,888 | -1.61% | 30.9만 |
|---|
| 2026.08.28 | ₩378,039 | ₩378,039 | ₩367,788 | ₩370,140 | -2.09% | 10.6만 |
|---|
| 2026.08.27 | ₩379,536 | ₩380,337 | ₩372,239 | ₩376,261 | -0.86% | 13.7만 |
|---|
| 2026.08.26 | ₩372,733 | ₩379,335 | ₩372,319 | ₩378,520 | +1.55% | 13.9만 |
|---|
| 2026.08.25 | ₩377,344 | ₩377,344 | ₩368,537 | ₩369,953 | -1.96% | 15.8만 |
|---|
| 2026.08.24 | ₩383,438 | ₩383,612 | ₩368,336 | ₩368,350 | -3.94% | 25.9만 |
|---|
| 2026.08.21 | ₩383,759 | ₩386,338 | ₩377,598 | ₩383,879 | +0.03% | 21.1만 |
|---|
| 2026.08.20 | ₩386,218 | ₩386,766 | ₩376,355 | ₩380,311 | -1.53% | 21.4만 |
|---|
| 2026.08.19 | ₩413,481 | ₩413,922 | ₩386,311 | ₩388,597 | -6.02% | 25.3만 |
|---|
| 2026.08.18 | ₩405,463 | ₩411,370 | ₩399,756 | ₩409,592 | +1.02% | 19.1만 |
|---|
| 2026.08.17 | ₩411,650 | ₩413,842 | ₩407,962 | ₩411,637 | -0.00% | 17.2만 |
|---|
| 2026.08.14 | ₩400,344 | ₩410,982 | ₩396,094 | ₩408,764 | +2.10% | 13.4만 |
|---|
| 2026.08.13 | ₩402,268 | ₩403,458 | ₩394,744 | ₩402,015 | -0.06% | 23.8만 |
|---|
| 2026.08.12 | ₩400,037 | ₩408,403 | ₩397,564 | ₩401,493 | +0.36% | 26.7만 |
|---|
| 2026.08.11 | ₩406,612 | ₩413,454 | ₩394,156 | ₩394,798 | -2.91% | 21.2만 |
|---|
| 2026.08.10 | ₩412,065 | ₩415,726 | ₩401,520 | ₩402,015 | -2.44% | 21.8만 |
|---|
| 2026.08.07 | ₩411,677 | ₩412,693 | ₩393,795 | ₩408,576 | -0.75% | 43.4만 |
|---|
| 2026.08.06 | ₩437,577 | ₩450,073 | ₩436,241 | ₩438,392 | +0.19% | 16.7만 |
|---|
| 2026.08.05 | ₩434,771 | ₩442,295 | ₩423,518 | ₩437,858 | +0.71% | 16.9만 |
|---|
| 2026.08.04 | ₩433,073 | ₩437,457 | ₩424,226 | ₩436,014 | +0.68% | 21.5만 |
|---|
| 2026.08.03 | ₩418,399 | ₩428,008 | ₩417,250 | ₩425,162 | +1.62% | 13.1만 |
|---|
| 2026.07.31 | ₩425,830 | ₩428,476 | ₩413,855 | ₩421,366 | -1.05% | 12.8만 |
|---|
| 2026.07.30 | ₩411,837 | ₩421,286 | ₩404,300 | ₩416,314 | +1.09% | 15.3만 |
|---|
| 2026.07.29 | ₩420,297 | ₩421,927 | ₩399,395 | ₩401,026 | -4.59% | 19.9만 |
|---|
| 2026.07.28 | ₩428,503 | ₩429,518 | ₩416,395 | ₩421,901 | -1.54% | 15.9만 |
|---|
| 2026.07.27 | ₩442,642 | ₩447,400 | ₩422,315 | ₩433,274 | -2.12% | 16.7만 |
|---|
| 2026.07.24 | ₩446,999 | ₩448,162 | ₩437,163 | ₩438,058 | -2.00% | 15.5만 |
|---|
| 2026.07.23 | ₩437,791 | ₩447,093 | ₩435,639 | ₩442,910 | +1.17% | 23.1만 |
|---|
| 2026.07.22 | ₩439,355 | ₩446,785 | ₩434,276 | ₩435,626 | -0.85% | 19.7만 |
|---|
| 2026.07.21 | ₩440,704 | ₩446,571 | ₩431,897 | ₩443,912 | +0.73% | 19.5만 |
|---|
| 2026.07.20 | ₩430,641 | ₩435,305 | ₩425,255 | ₩429,438 | -0.28% | 16.3만 |
|---|
| 2026.07.17 | ₩419,562 | ₩434,664 | ₩415,406 | ₩425,683 | +1.46% | 17.8만 |
|---|
| 2026.07.16 | ₩432,004 | ₩442,322 | ₩423,839 | ₩430,761 | -0.29% | 24.1만 |
|---|
| 2026.07.15 | ₩435,653 | ₩439,809 | ₩430,053 | ₩438,433 | +0.64% | 14.1만 |
|---|
| 2026.07.14 | ₩435,666 | ₩441,293 | ₩431,884 | ₩434,958 | -0.16% | 19.9만 |
|---|
| 2026.07.13 | ₩435,452 | ₩438,032 | ₩426,899 | ₩428,757 | -1.54% | 12.9만 |
|---|
| 2026.07.10 | ₩439,395 | ₩445,128 | ₩435,118 | ₩439,849 | +0.10% | 20.2만 |
|---|
| 2026.07.09 | ₩450,795 | ₩453,347 | ₩440,250 | ₩442,803 | -1.77% | 19만 |
|---|
| 2026.07.08 | ₩438,740 | ₩448,402 | ₩434,797 | ₩443,605 | +1.11% | 27만 |
|---|
| 2026.07.07 | ₩450,888 | ₩451,062 | ₩431,750 | ₩445,422 | -1.21% | 16.6만 |
|---|
| 2026.07.06 | ₩441,025 | ₩459,134 | ₩441,025 | ₩457,798 | +3.80% | 22만 |
|---|
| 2026.07.02 | ₩455,820 | ₩458,038 | ₩434,062 | ₩444,741 | -2.43% | 27.9만 |
|---|
| 2026.07.01 | ₩464,827 | ₩472,846 | ₩454,256 | ₩454,256 | -2.27% | 32.2만 |
|---|
| 2026.06.30 | ₩464,373 | ₩476,174 | ₩457,771 | ₩467,807 | +0.74% | 30.7만 |
|---|
| 2026.06.29 | ₩453,200 | ₩465,709 | ₩448,215 | ₩462,208 | +1.99% | 31.7만 |
|---|
| 2026.06.26 | ₩470,908 | ₩476,387 | ₩453,909 | ₩454,229 | -3.54% | 104.7만 |
|---|
| 2026.06.25 | ₩468,075 | ₩483,992 | ₩464,921 | ₩474,303 | +1.33% | 29.3만 |
|---|
| 2026.06.24 | ₩455,178 | ₩471,656 | ₩447,253 | ₩463,090 | +1.74% | 36.4만 |
|---|
| 2026.06.23 | ₩461,072 | ₩464,854 | ₩444,580 | ₩458,506 | -0.56% | 34.2만 |
|---|
| 2026.06.22 | ₩461,326 | ₩477,109 | ₩458,118 | ₩471,777 | +2.27% | 31.1만 |
|---|
| 2026.06.18 | ₩453,708 | ₩460,056 | ₩447,534 | ₩459,067 | +1.18% | 54.8만 |
|---|
| 2026.06.17 | ₩441,373 | ₩449,792 | ₩438,352 | ₩445,997 | +1.05% | 19.9만 |
|---|
| 2026.06.16 | ₩443,083 | ₩448,750 | ₩440,023 | ₩440,304 | -0.63% | 26.9만 |
|---|
| 2026.06.15 | ₩433,007 | ₩441,867 | ₩433,007 | ₩438,085 | +1.17% | 26.2만 |
|---|
| 2026.06.12 | ₩424,814 | ₩428,356 | ₩418,520 | ₩419,295 | -1.30% | 24.4만 |
|---|
| 2026.06.11 | ₩412,225 | ₩423,879 | ₩405,703 | ₩422,208 | +2.42% | 24.1만 |
|---|
| 2026.06.10 | ₩408,723 | ₩416,528 | ₩395,920 | ₩407,200 | -0.37% | 25.6만 |
|---|
| 2026.06.09 | ₩398,780 | ₩412,198 | ₩396,121 | ₩406,973 | +2.05% | 27.5만 |
|---|
| 2026.06.08 | ₩396,214 | ₩397,778 | ₩389,987 | ₩394,771 | -0.36% | 22.8만 |
|---|
| 2026.06.05 | ₩387,688 | ₩395,466 | ₩386,164 | ₩391,096 | +0.88% | 13.2만 |
|---|
| 2026.06.04 | ₩393,394 | ₩394,170 | ₩386,819 | ₩390,187 | -0.82% | 21.8만 |
|---|
| 2026.06.03 | ₩388,904 | ₩400,023 | ₩388,904 | ₩394,824 | +1.52% | 19.8만 |
|---|
| 2026.06.02 | ₩386,204 | ₩394,517 | ₩384,841 | ₩389,666 | +0.90% | 16.6만 |
|---|
| 2026.06.01 | ₩384,855 | ₩387,608 | ₩378,186 | ₩384,494 | -0.09% | 28.9만 |
|---|
| 2026.05.29 | ₩402,469 | ₩405,716 | ₩386,886 | ₩390,107 | -3.07% | 38.5만 |
|---|
| 2026.05.28 | ₩403,805 | ₩413,722 | ₩398,981 | ₩407,240 | +0.85% | 29.5만 |
|---|
| 2026.05.27 | ₩411,877 | ₩411,877 | ₩403,845 | ₩404,607 | -1.77% | 17.7만 |
|---|
| 2026.05.26 | ₩400,745 | ₩409,298 | ₩398,206 | ₩407,721 | +1.74% | 14.1만 |
|---|
| 2026.05.22 | ₩395,225 | ₩399,596 | ₩386,418 | ₩395,078 | -0.04% | 12.6만 |
|---|
| 2026.05.21 | ₩393,675 | ₩397,711 | ₩385,576 | ₩391,938 | -0.44% | 19.6만 |
|---|
| 2026.05.20 | ₩397,444 | ₩405,997 | ₩391,724 | ₩396,188 | -0.32% | 24.3만 |
|---|
| 2026.05.19 | ₩385,616 | ₩400,010 | ₩380,110 | ₩394,116 | +2.20% | 45.5만 |
|---|
| 2026.05.18 | ₩389,425 | ₩402,162 | ₩387,568 | ₩389,813 | +0.10% | 34.7만 |
|---|
| 2026.05.15 | ₩390,628 | ₩393,301 | ₩384,895 | ₩387,394 | -0.83% | 40.3만 |
|---|
| 2026.05.14 | ₩402,937 | ₩409,365 | ₩391,296 | ₩396,442 | -1.61% | 26.2만 |
|---|
| 2026.05.13 | ₩402,522 | ₩407,293 | ₩398,607 | ₩401,266 | -0.31% | 26.3만 |
|---|
| 2026.05.12 | ₩398,486 | ₩404,687 | ₩390,067 | ₩400,691 | +0.55% | 28.7만 |
|---|
| 2026.05.11 | ₩406,131 | ₩408,109 | ₩387,661 | ₩398,059 | -1.99% | 36.1만 |
|---|
| 2026.05.08 | ₩400,932 | ₩417,891 | ₩387,969 | ₩405,088 | +1.04% | 62.1만 |
|---|
| 2026.05.07 | ₩450,915 | ₩457,370 | ₩441,439 | ₩444,727 | -1.37% | 30만 |
|---|
| 2026.05.06 | ₩461,286 | ₩462,676 | ₩445,596 | ₩448,496 | -2.77% | 25.3만 |
|---|
| 2026.05.05 | ₩444,032 | ₩455,472 | ₩441,720 | ₩453,521 | +2.14% | 22.6만 |
|---|
| 2026.05.04 | ₩436,455 | ₩441,025 | ₩433,007 | ₩437,898 | +0.33% | 22만 |
|---|
| 2026.05.01 | ₩434,143 | ₩437,390 | ₩422,716 | ₩436,962 | +0.65% | 18.8만 |
|---|
| 2026.04.30 | ₩420,551 | ₩433,688 | ₩416,702 | ₩432,940 | +2.95% | 33.9만 |
|---|
| 2026.04.29 | ₩424,667 | ₩424,667 | ₩411,704 | ₩416,689 | -1.88% | 35.9만 |
|---|
| 2026.04.28 | ₩427,447 | ₩428,489 | ₩416,221 | ₩423,665 | -0.88% | 21.2만 |
|---|
| 2026.04.27 | ₩429,398 | ₩429,946 | ₩417,196 | ₩429,091 | -0.07% | 30.6만 |
|---|
| 2026.04.24 | ₩425,790 | ₩435,065 | ₩420,979 | ₩427,527 | +0.41% | 45.2만 |
|---|
| 2026.04.23 | ₩419,362 | ₩433,194 | ₩419,134 | ₩426,097 | +1.61% | 33.3만 |
|---|
| 2026.04.22 | ₩424,133 | ₩425,188 | ₩406,906 | ₩415,633 | -2.00% | 38.4만 |
|---|
| 2026.04.21 | ₩420,992 | ₩426,752 | ₩417,985 | ₩419,829 | -0.28% | 38.4만 |
|---|
| 2026.04.20 | ₩421,553 | ₩426,511 | ₩418,079 | ₩421,179 | -0.09% | 32.7만 |
|---|
| 2026.04.17 | ₩409,552 | ₩426,511 | ₩405,356 | ₩420,872 | +2.76% | 45.3만 |
|---|
| 2026.04.16 | ₩410,087 | ₩410,768 | ₩396,001 | ₩400,691 | -2.29% | 87.8만 |
|---|
| 2026.04.15 | ₩421,968 | ₩422,769 | ₩406,117 | ₩411,223 | -2.55% | 28.4만 |
|---|
| 2026.04.14 | ₩423,237 | ₩425,670 | ₩416,876 | ₩425,309 | +0.49% | 28.3만 |
|---|
| 2026.04.13 | ₩413,348 | ₩423,692 | ₩412,960 | ₩423,531 | +2.46% | 27.5만 |
|---|
| 2026.04.10 | ₩416,702 | ₩421,540 | ₩410,488 | ₩415,085 | -0.39% | 25.3만 |
|---|
| 2026.04.09 | ₩412,278 | ₩421,233 | ₩409,138 | ₩414,029 | +0.42% | 35.6만 |
|---|
| 2026.04.08 | ₩407,614 | ₩413,775 | ₩405,863 | ₩412,880 | +1.29% | 41.1만 |
|---|
| 2026.04.07 | ₩391,042 | ₩395,412 | ₩381,580 | ₩389,345 | -0.43% | 52.1만 |
|---|
| 2026.04.06 | ₩388,570 | ₩393,729 | ₩385,456 | ₩392,111 | +0.91% | 23.9만 |
|---|
| 2026.04.02 | ₩382,021 | ₩395,519 | ₩376,996 | ₩390,615 | +2.25% | 34.9만 |
|---|
| 2026.04.01 | ₩379,656 | ₩396,508 | ₩378,172 | ₩391,777 | +3.19% | 44.8만 |
|---|
| 2026.03.31 | ₩365,770 | ₩381,019 | ₩358,166 | ₩376,034 | +2.81% | 50.3만 |
|---|
| 2026.03.30 | ₩377,678 | ₩377,678 | ₩356,602 | ₩359,489 | -4.82% | 55만 |
|---|
| 2026.03.27 | ₩367,147 | ₩373,562 | ₩362,202 | ₩373,174 | +1.64% | 49.4만 |
|---|
| 2026.03.26 | ₩379,870 | ₩387,568 | ₩370,234 | ₩371,036 | -2.33% | 31만 |
|---|
| 2026.03.25 | ₩383,999 | ₩389,158 | ₩379,576 | ₩385,924 | +0.50% | 46.1만 |
|---|
| 2026.03.24 | ₩355,747 | ₩371,985 | ₩354,130 | ₩369,980 | +4.00% | 24.2만 |
|---|
| 2026.03.23 | ₩356,028 | ₩362,175 | ₩351,845 | ₩358,126 | +0.59% | 24.3만 |
|---|
| 2026.03.20 | ₩356,723 | ₩360,531 | ₩345,764 | ₩348,744 | -2.24% | 59만 |
|---|
| 2026.03.19 | ₩351,684 | ₩360,451 | ₩345,256 | ₩356,308 | +1.31% | 14.4만 |
|---|
| 2026.03.18 | ₩358,794 | ₩359,449 | ₩354,958 | ₩357,244 | -0.43% | 23.3만 |
|---|
| 2026.03.17 | ₩357,123 | ₩358,059 | ₩350,802 | ₩357,912 | +0.22% | 18.3만 |
|---|
| 2026.03.16 | ₩358,059 | ₩360,919 | ₩353,929 | ₩355,827 | -0.62% | 15.5만 |
|---|
| 2026.03.13 | ₩361,841 | ₩363,672 | ₩347,501 | ₩352,580 | -2.56% | 13만 |
|---|
| 2026.03.12 | ₩357,017 | ₩361,146 | ₩349,880 | ₩356,068 | -0.27% | 27만 |
|---|
| 2026.03.11 | ₩357,324 | ₩363,031 | ₩349,666 | ₩361,721 | +1.23% | 12.4만 |
|---|
| 2026.03.10 | ₩360,719 | ₩369,659 | ₩359,770 | ₩361,119 | +0.11% | 20.8만 |
|---|
| 2026.03.09 | ₩351,444 | ₩362,763 | ₩341,781 | ₩362,282 | +3.08% | 17.4만 |
|---|
| 2026.03.06 | ₩358,420 | ₩361,667 | ₩353,769 | ₩356,054 | -0.66% | 16.4만 |
|---|
| 2026.03.05 | ₩369,927 | ₩372,599 | ₩357,725 | ₩365,383 | -1.23% | 24.3만 |
|---|
| 2026.03.04 | ₩372,867 | ₩376,930 | ₩366,438 | ₩374,952 | +0.56% | 18.8만 |
|---|
| 2026.03.03 | ₩373,388 | ₩374,858 | ₩361,520 | ₩371,276 | -0.57% | 27.2만 |
|---|
| 2026.03.02 | ₩368,443 | ₩388,009 | ₩364,915 | ₩381,941 | +3.66% | 29만 |
|---|
| 2026.02.27 | ₩371,276 | ₩372,746 | ₩366,612 | ₩370,581 | -0.19% | 23.9만 |
|---|
| 2026.02.26 | ₩374,029 | ₩379,549 | ₩365,022 | ₩374,337 | +0.08% | 18만 |
|---|
| 2026.02.25 | ₩383,144 | ₩383,144 | ₩365,570 | ₩373,000 | -2.65% | 22.7만 |
|---|
| 2026.02.24 | ₩371,851 | ₩382,102 | ₩370,261 | ₩381,634 | +2.63% | 19.9만 |
|---|
| 2026.02.23 | ₩367,802 | ₩370,795 | ₩362,149 | ₩370,247 | +0.66% | 15.5만 |
|---|
| 2026.02.20 | ₩365,169 | ₩371,103 | ₩362,616 | ₩369,606 | +1.22% | 25.7만 |
|---|
| 2026.02.19 | ₩358,286 | ₩368,042 | ₩352,793 | ₩364,527 | +1.74% | 24.1만 |
|---|
| 2026.02.18 | ₩356,081 | ₩366,813 | ₩355,867 | ₩360,852 | +1.34% | 32.1만 |
|---|
| 2026.02.17 | ₩356,829 | ₩359,462 | ₩351,845 | ₩355,493 | -0.37% | 20.8만 |
|---|
| 2026.02.13 | ₩365,864 | ₩367,668 | ₩357,524 | ₩358,714 | -1.95% | 43만 |
|---|
| 2026.02.12 | ₩380,752 | ₩389,318 | ₩361,761 | ₩364,527 | -4.26% | 21.2만 |
|---|
| 2026.02.11 | ₩376,061 | ₩379,723 | ₩370,541 | ₩378,466 | +0.64% | 33.9만 |
|---|
| 2026.02.10 | ₩361,507 | ₩372,533 | ₩361,507 | ₩371,905 | +2.88% | 28.5만 |
|---|
| 2026.02.09 | ₩340,418 | ₩362,402 | ₩340,418 | ₩359,422 | +5.58% | 32.3만 |
|---|
| 2026.02.06 | ₩330,047 | ₩350,241 | ₩327,027 | ₩338,253 | +2.49% | 38.4만 |
|---|
| 2026.02.05 | ₩312,794 | ₩322,269 | ₩311,457 | ₩318,607 | +1.86% | 23.9만 |
|---|
| 2026.02.04 | ₩320,772 | ₩322,590 | ₩308,838 | ₩312,794 | -2.49% | 26.9만 |
|---|
| 2026.02.03 | ₩313,475 | ₩319,449 | ₩310,990 | ₩319,249 | +1.84% | 18.8만 |
|---|
| 2026.02.02 | ₩303,212 | ₩313,302 | ₩303,212 | ₩311,511 | +2.74% | 15.6만 |
|---|
| 2026.01.30 | ₩305,096 | ₩309,573 | ₩300,899 | ₩304,936 | -0.05% | 28만 |
|---|
| 2026.01.29 | ₩300,819 | ₩307,381 | ₩299,175 | ₩307,328 | +2.16% | 17.7만 |
|---|
| 2026.01.28 | ₩299,830 | ₩301,127 | ₩293,148 | ₩298,106 | -0.57% | 15.4만 |
|---|
| 2026.01.27 | ₩298,574 | ₩300,552 | ₩295,353 | ₩298,962 | +0.13% | 15.1만 |
|---|
| 2026.01.26 | ₩294,885 | ₩296,917 | ₩292,106 | ₩296,583 | +0.58% | 12.8만 |
|---|
| 2026.01.23 | ₩297,799 | ₩297,799 | ₩291,344 | ₩294,217 | -1.20% | 17.8만 |
|---|
| 2026.01.22 | ₩304,040 | ₩306,593 | ₩297,639 | ₩297,959 | -2.00% | 17.5만 |
|---|
| 2026.01.21 | ₩296,142 | ₩303,345 | ₩294,698 | ₩303,318 | +2.42% | 18만 |
|---|
| 2026.01.20 | ₩286,693 | ₩295,099 | ₩286,693 | ₩294,685 | +2.79% | 18.4만 |
|---|
| 2026.01.16 | ₩292,413 | ₩294,551 | ₩289,780 | ₩292,119 | -0.10% | 12.4만 |
|---|
| 2026.01.15 | ₩286,225 | ₩295,433 | ₩285,637 | ₩292,493 | +2.19% | 15.7만 |
|---|
| 2026.01.14 | ₩286,359 | ₩286,359 | ₩280,198 | ₩284,007 | -0.82% | 21.7만 |
|---|
| 2026.01.13 | ₩286,853 | ₩290,502 | ₩283,659 | ₩286,225 | -0.22% | 19.9만 |
|---|
| 2026.01.12 | ₩282,270 | ₩286,840 | ₩280,586 | ₩285,383 | +1.10% | 16.7만 |
|---|
| 2026.01.09 | ₩280,292 | ₩284,501 | ₩278,287 | ₩282,858 | +0.92% | 17.7만 |
|---|
| 2026.01.08 | ₩278,527 | ₩283,967 | ₩276,723 | ₩279,463 | +0.34% | 21.2만 |
|---|
| 2026.01.07 | ₩276,643 | ₩281,414 | ₩274,384 | ₩276,991 | +0.13% | 22.8만 |
|---|
| 2026.01.06 | ₩269,841 | ₩276,135 | ₩264,094 | ₩275,988 | +2.28% | 17.4만 |
|---|
| 2026.01.05 | ₩264,107 | ₩271,658 | ₩264,107 | ₩269,373 | +1.99% | 13.1만 |
|---|
| 2026.01.02 | ₩260,459 | ₩267,368 | ₩259,750 | ₩264,107 | +1.40% | 16.5만 |
|---|
| 2025.12.31 | ₩264,308 | ₩265,617 | ₩261,007 | ₩261,127 | -1.20% | 12.7만 |
|---|
| 2025.12.30 | ₩266,620 | ₩267,729 | ₩262,878 | ₩263,172 | -1.29% | 14.4만 |
|---|
| 2025.12.29 | ₩267,823 | ₩272,781 | ₩265,952 | ₩266,967 | -0.32% | 14.8만 |
|---|
| 2025.12.26 | ₩273,676 | ₩273,676 | ₩267,716 | ₩267,956 | -2.09% | 11.8만 |
|---|
| 2025.12.24 | ₩273,436 | ₩273,436 | ₩268,678 | ₩269,827 | -1.32% | 6.4만 |
|---|
| 2025.12.23 | ₩267,475 | ₩273,302 | ₩267,248 | ₩272,126 | +1.74% | 21.7만 |
|---|
| 2025.12.22 | ₩268,544 | ₩270,282 | ₩265,698 | ₩267,836 | -0.26% | 15.9만 |
|---|
| 2025.12.19 | ₩263,666 | ₩267,903 | ₩262,945 | ₩265,658 | +0.76% | 44.4만 |
|---|
| 2025.12.18 | ₩269,319 | ₩270,322 | ₩262,263 | ₩264,775 | -1.69% | 18.4만 |
|---|
| 2025.12.17 | ₩267,422 | ₩270,723 | ₩266,085 | ₩266,713 | -0.26% | 21.5만 |
|---|
| 2025.12.16 | ₩276,269 | ₩276,697 | ₩264,682 | ₩266,446 | -3.56% | 20.5만 |
|---|
| 2025.12.15 | ₩274,852 | ₩279,169 | ₩272,153 | ₩275,855 | +0.36% | 21.8만 |
|---|
| 2025.12.12 | ₩275,614 | ₩277,498 | ₩271,043 | ₩272,861 | -1.00% | 30.6만 |
|---|
| 2025.12.11 | ₩271,551 | ₩277,418 | ₩270,001 | ₩276,042 | +1.65% | 26.9만 |
|---|
| 2025.12.10 | ₩264,548 | ₩273,315 | ₩263,546 | ₩270,709 | +2.33% | 29.7만 |
|---|
| 2025.12.09 | ₩266,045 | ₩271,097 | ₩264,522 | ₩264,535 | -0.57% | 28.1만 |
|---|
| 2025.12.08 | ₩263,626 | ₩266,112 | ₩260,886 | ₩264,896 | +0.48% | 27.9만 |
|---|
| 2025.12.05 | ₩271,164 | ₩271,177 | ₩258,842 | ₩261,394 | -3.60% | 35.9만 |
|---|
| 2025.12.04 | ₩268,905 | ₩271,337 | ₩267,301 | ₩270,348 | +0.54% | 16만 |
|---|
| 2025.12.03 | ₩273,329 | ₩273,329 | ₩267,275 | ₩268,825 | -1.65% | 19.5만 |
|---|
| 2025.12.02 | ₩276,670 | ₩276,937 | ₩270,602 | ₩272,660 | -1.45% | 20.2만 |
|---|
| 2025.12.01 | ₩281,641 | ₩282,924 | ₩271,444 | ₩273,930 | -2.74% | 26만 |
|---|
| 2025.11.28 | ₩286,934 | ₩286,934 | ₩281,441 | ₩284,541 | -0.83% | 10.1만 |
|---|
| 2025.11.26 | ₩291,063 | ₩296,917 | ₩284,408 | ₩284,568 | -2.23% | 28.1만 |
|---|
| 2025.11.25 | ₩302,396 | ₩303,987 | ₩283,673 | ₩290,582 | -3.91% | 27만 |
|---|
| 2025.11.24 | ₩291,411 | ₩303,800 | ₩282,350 | ₩299,844 | +2.89% | 30.8만 |
|---|
| 2025.11.21 | ₩300,365 | ₩306,660 | ₩283,058 | ₩288,003 | -4.12% | 51.5만 |
|---|
| 2025.11.20 | ₩296,703 | ₩298,922 | ₩280,318 | ₩280,880 | -5.33% | 42.1만 |
|---|
| 2025.11.19 | ₩288,096 | ₩293,455 | ₩288,016 | ₩290,048 | +0.68% | 16.6만 |
|---|
| 2025.11.18 | ₩287,762 | ₩291,264 | ₩286,453 | ₩288,043 | +0.10% | 14.7만 |
|---|
| 2025.11.17 | ₩294,832 | ₩295,487 | ₩287,201 | ₩289,032 | -1.97% | 15만 |
|---|
| 2025.11.14 | ₩277,873 | ₩294,966 | ₩272,313 | ₩294,511 | +5.99% | 15.9만 |
|---|
| 2025.11.13 | ₩294,191 | ₩295,233 | ₩287,321 | ₩289,727 | -1.52% | 20.4만 |
|---|
| 2025.11.12 | ₩288,858 | ₩298,173 | ₩287,989 | ₩294,164 | +1.84% | 20.6만 |
|---|
| 2025.11.11 | ₩296,730 | ₩298,654 | ₩286,546 | ₩288,978 | -2.61% | 21.9만 |
|---|
| 2025.11.10 | ₩292,440 | ₩297,639 | ₩288,885 | ₩295,621 | +1.09% | 17.3만 |
|---|
| 2025.11.07 | ₩291,825 | ₩292,921 | ₩281,548 | ₩288,965 | -0.98% | 18.2만 |
|---|
| 2025.11.06 | ₩296,021 | ₩299,563 | ₩292,132 | ₩292,573 | -1.16% | 13만 |
|---|
| 2025.11.05 | ₩294,351 | ₩298,988 | ₩291,651 | ₩297,224 | +0.98% | 13.9만 |
|---|
| 2025.11.04 | ₩295,046 | ₩297,184 | ₩292,119 | ₩293,629 | -0.48% | 11.5만 |
|---|
| 2025.11.03 | ₩294,110 | ₩297,318 | ₩287,842 | ₩296,823 | +0.92% | 16.8만 |
|---|
| 2025.10.31 | ₩292,012 | ₩298,240 | ₩289,794 | ₩293,308 | +0.44% | 23.2만 |
|---|
| 2025.10.30 | ₩295,848 | ₩299,643 | ₩289,019 | ₩291,932 | -1.32% | 13.3만 |
|---|
| 2025.10.29 | ₩297,745 | ₩302,490 | ₩293,963 | ₩295,768 | -0.66% | 9.2만 |
|---|
| 2025.10.28 | ₩294,244 | ₩296,222 | ₩288,564 | ₩296,088 | +0.63% | 8.5만 |
|---|
| 2025.10.27 | ₩297,492 | ₩300,151 | ₩290,462 | ₩292,934 | -1.53% | 6.5만 |
|---|
| 2025.10.24 | ₩294,899 | ₩298,440 | ₩294,658 | ₩295,687 | +0.27% | 10.9만 |
|---|
| 2025.10.23 | ₩287,589 | ₩293,295 | ₩285,424 | ₩292,814 | +1.82% | 7.2만 |
|---|
| 2025.10.22 | ₩295,313 | ₩295,313 | ₩284,555 | ₩287,027 | -2.81% | 9.9만 |
|---|
| 2025.10.21 | ₩290,315 | ₩294,952 | ₩286,800 | ₩294,378 | +1.40% | 22만 |
|---|
| 2025.10.20 | ₩292,881 | ₩298,387 | ₩286,105 | ₩288,965 | -1.34% | 8.4만 |
|---|
| 2025.10.17 | ₩285,236 | ₩291,437 | ₩281,909 | ₩289,192 | +1.39% | 23.1만 |
|---|
| 2025.10.16 | ₩285,317 | ₩288,765 | ₩283,833 | ₩287,562 | +0.79% | 18.5만 |
|---|
| 2025.10.15 | ₩286,279 | ₩288,778 | ₩278,020 | ₩286,078 | -0.07% | 14.6만 |
|---|
| 2025.10.14 | ₩281,000 | ₩288,591 | ₩272,754 | ₩283,967 | +1.06% | 10.8만 |
|---|
| 2025.10.13 | ₩279,530 | ₩284,662 | ₩277,792 | ₩284,221 | +1.68% | 12.4만 |
|---|
| 2025.10.10 | ₩277,044 | ₩281,762 | ₩274,438 | ₩276,656 | -0.14% | 16.4만 |
|---|