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 | ₩344,334 | ₩349,408 | ₩339,167 | ₩345,178 | +0.24% | 18.8만 |
| 2026.10.08 | ₩342,567 | ₩344,200 | ₩338,002 | ₩340,130 | -0.71% | 30.5만 |
| 2026.10.07 | ₩353,907 | ₩354,991 | ₩337,466 | ₩343,933 | -2.82% | 44만 |
| 2026.10.06 | ₩366,451 | ₩367,522 | ₩354,737 | ₩359,088 | -2.01% | 26.7만 |
| 2026.10.05 | ₩367,361 | ₩369,262 | ₩360,748 | ₩364,041 | -0.90% | 29.7만 |
| 2026.10.02 | ₩366,464 | ₩370,467 | ₩363,265 | ₩368,098 | +0.45% | 17.6만 |
| 2026.10.01 | ₩353,973 | ₩361,979 | ₩350,372 | ₩361,364 | +2.09% | 18.8만 |
| 2026.09.30 | ₩356,972 | ₩360,252 | ₩349,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩354,924 |
| -0.57% |
| 19.7만 |
| 2026.09.29 | ₩355,567 | ₩357,441 | ₩352,206 | ₩355,700 | +0.04% | 13.9만 |
|---|
| 2026.09.28 | ₩356,597 | ₩360,882 | ₩353,036 | ₩356,169 | -0.12% | 35.6만 |
|---|
| 2026.09.25 | ₩359,690 | ₩363,251 | ₩356,905 | ₩358,914 | -0.22% | 19.4만 |
|---|
| 2026.09.24 | ₩353,973 | ₩364,215 | ₩348,337 | ₩359,355 | +1.52% | 34.9만 |
|---|
| 2026.09.23 | ₩348,806 | ₩360,975 | ₩345,780 | ₩356,370 | +2.17% | 18.9만 |
|---|
| 2026.09.22 | ₩352,996 | ₩354,629 | ₩349,756 | ₩350,506 | -0.71% | 27.2만 |
|---|
| 2026.09.21 | ₩357,615 | ₩357,615 | ₩349,422 | ₩351,309 | -1.76% | 26.4만 |
|---|
| 2026.09.18 | ₩350,720 | ₩356,008 | ₩343,129 | ₩356,008 | +1.51% | 84.5만 |
|---|
| 2026.09.17 | ₩352,849 | ₩352,929 | ₩345,405 | ₩348,270 | -1.30% | 19만 |
|---|
| 2026.09.16 | ₩350,319 | ₩355,044 | ₩342,393 | ₩346,717 | -1.03% | 26.7만 |
|---|
| 2026.09.15 | ₩355,326 | ₩357,776 | ₩346,704 | ₩348,203 | -2.00% | 31.6만 |
|---|
| 2026.09.14 | ₩353,652 | ₩355,700 | ₩345,633 | ₩352,354 | -0.37% | 29.4만 |
|---|
| 2026.09.11 | ₩364,255 | ₩373,520 | ₩360,105 | ₩361,872 | -0.65% | 19.7만 |
|---|
| 2026.09.10 | ₩361,671 | ₩362,876 | ₩353,987 | ₩357,802 | -1.07% | 14만 |
|---|
| 2026.09.09 | ₩362,488 | ₩364,710 | ₩359,529 | ₩362,689 | +0.06% | 13.9만 |
|---|
| 2026.09.08 | ₩367,174 | ₩369,396 | ₩361,752 | ₩364,309 | -0.78% | 14만 |
|---|
| 2026.09.04 | ₩366,852 | ₩372,529 | ₩363,921 | ₩366,852 | 0.00% | 13.3만 |
|---|
| 2026.09.03 | ₩358,806 | ₩366,799 | ₩352,367 | ₩366,652 | +2.19% | 24.8만 |
|---|
| 2026.09.02 | ₩359,302 | ₩360,386 | ₩352,273 | ₩357,320 | -0.55% | 21.2만 |
|---|
| 2026.09.01 | ₩363,251 | ₩368,727 | ₩356,664 | ₩358,298 | -1.36% | 23.2만 |
|---|
| 2026.08.31 | ₩371,498 | ₩372,462 | ₩362,060 | ₩365,527 | -1.61% | 30.9만 |
|---|
| 2026.08.28 | ₩378,701 | ₩378,701 | ₩368,432 | ₩370,788 | -2.09% | 10.6만 |
|---|
| 2026.08.27 | ₩380,200 | ₩381,003 | ₩372,890 | ₩376,920 | -0.86% | 13.7만 |
|---|
| 2026.08.26 | ₩373,386 | ₩379,999 | ₩372,971 | ₩379,183 | +1.55% | 13.9만 |
|---|
| 2026.08.25 | ₩378,005 | ₩378,005 | ₩369,182 | ₩370,601 | -1.96% | 15.8만 |
|---|
| 2026.08.24 | ₩384,109 | ₩384,283 | ₩368,981 | ₩368,995 | -3.94% | 25.9만 |
|---|
| 2026.08.21 | ₩384,431 | ₩387,015 | ₩378,259 | ₩384,551 | +0.03% | 21.1만 |
|---|
| 2026.08.20 | ₩386,894 | ₩387,443 | ₩377,014 | ₩380,977 | -1.53% | 21.4만 |
|---|
| 2026.08.19 | ₩414,205 | ₩414,647 | ₩386,988 | ₩389,277 | -6.02% | 25.3만 |
|---|
| 2026.08.18 | ₩406,172 | ₩412,090 | ₩400,456 | ₩410,309 | +1.02% | 19.1만 |
|---|
| 2026.08.17 | ₩412,371 | ₩414,567 | ₩408,676 | ₩412,358 | -0.00% | 17.2만 |
|---|
| 2026.08.14 | ₩401,045 | ₩411,702 | ₩396,788 | ₩409,479 | +2.10% | 13.4만 |
|---|
| 2026.08.13 | ₩402,973 | ₩404,164 | ₩395,435 | ₩402,718 | -0.06% | 23.8만 |
|---|
| 2026.08.12 | ₩400,737 | ₩409,118 | ₩398,260 | ₩402,196 | +0.36% | 26.7만 |
|---|
| 2026.08.11 | ₩407,324 | ₩414,178 | ₩394,846 | ₩395,489 | -2.91% | 21.2만 |
|---|
| 2026.08.10 | ₩412,786 | ₩416,454 | ₩402,223 | ₩402,718 | -2.44% | 21.8만 |
|---|
| 2026.08.07 | ₩412,398 | ₩413,415 | ₩394,485 | ₩409,292 | -0.75% | 43.4만 |
|---|
| 2026.08.06 | ₩438,343 | ₩450,861 | ₩437,005 | ₩439,160 | +0.19% | 16.7만 |
|---|
| 2026.08.05 | ₩435,532 | ₩443,069 | ₩424,259 | ₩438,624 | +0.71% | 16.9만 |
|---|
| 2026.08.04 | ₩433,832 | ₩438,223 | ₩424,969 | ₩436,777 | +0.68% | 21.5만 |
|---|
| 2026.08.03 | ₩419,132 | ₩428,758 | ₩417,980 | ₩425,906 | +1.62% | 13.1만 |
|---|
| 2026.07.31 | ₩426,575 | ₩429,226 | ₩414,580 | ₩422,104 | -1.05% | 12.8만 |
|---|
| 2026.07.30 | ₩412,558 | ₩422,024 | ₩405,008 | ₩417,043 | +1.09% | 15.3만 |
|---|
| 2026.07.29 | ₩421,033 | ₩422,666 | ₩400,094 | ₩401,728 | -4.59% | 19.9만 |
|---|
| 2026.07.28 | ₩429,253 | ₩430,271 | ₩417,124 | ₩422,639 | -1.54% | 15.9만 |
|---|
| 2026.07.27 | ₩443,417 | ₩448,183 | ₩423,054 | ₩434,032 | -2.12% | 16.7만 |
|---|
| 2026.07.24 | ₩447,782 | ₩448,946 | ₩437,928 | ₩438,825 | -2.00% | 15.5만 |
|---|
| 2026.07.23 | ₩438,558 | ₩447,875 | ₩436,402 | ₩443,685 | +1.17% | 23.1만 |
|---|
| 2026.07.22 | ₩440,124 | ₩447,568 | ₩435,037 | ₩436,389 | -0.85% | 19.7만 |
|---|
| 2026.07.21 | ₩441,476 | ₩447,353 | ₩432,654 | ₩444,689 | +0.73% | 19.5만 |
|---|
| 2026.07.20 | ₩431,395 | ₩436,067 | ₩426,000 | ₩430,190 | -0.28% | 16.3만 |
|---|
| 2026.07.17 | ₩420,297 | ₩435,425 | ₩416,133 | ₩426,428 | +1.46% | 17.8만 |
|---|
| 2026.07.16 | ₩432,761 | ₩443,096 | ₩424,581 | ₩431,516 | -0.29% | 24.1만 |
|---|
| 2026.07.15 | ₩436,416 | ₩440,579 | ₩430,806 | ₩439,200 | +0.64% | 14.1만 |
|---|
| 2026.07.14 | ₩436,429 | ₩442,065 | ₩432,640 | ₩435,719 | -0.16% | 19.9만 |
|---|
| 2026.07.13 | ₩436,215 | ₩438,799 | ₩427,646 | ₩429,507 | -1.54% | 12.9만 |
|---|
| 2026.07.10 | ₩440,164 | ₩445,907 | ₩435,880 | ₩440,619 | +0.10% | 20.2만 |
|---|
| 2026.07.09 | ₩451,584 | ₩454,141 | ₩441,021 | ₩443,578 | -1.77% | 19만 |
|---|
| 2026.07.08 | ₩439,508 | ₩449,187 | ₩435,559 | ₩444,381 | +1.11% | 27만 |
|---|
| 2026.07.07 | ₩451,678 | ₩451,852 | ₩432,506 | ₩446,202 | -1.21% | 16.6만 |
|---|
| 2026.07.06 | ₩441,797 | ₩459,938 | ₩441,797 | ₩458,599 | +3.80% | 22만 |
|---|
| 2026.07.02 | ₩456,618 | ₩458,840 | ₩434,822 | ₩445,519 | -2.43% | 27.9만 |
|---|
| 2026.07.01 | ₩465,641 | ₩473,674 | ₩455,051 | ₩455,051 | -2.27% | 32.2만 |
|---|
| 2026.06.30 | ₩465,186 | ₩477,007 | ₩458,572 | ₩468,627 | +0.74% | 30.7만 |
|---|
| 2026.06.29 | ₩453,994 | ₩466,525 | ₩449,000 | ₩463,017 | +1.99% | 31.7만 |
|---|
| 2026.06.26 | ₩471,733 | ₩477,222 | ₩454,703 | ₩455,025 | -3.54% | 104.7만 |
|---|
| 2026.06.25 | ₩468,894 | ₩484,839 | ₩465,735 | ₩475,133 | +1.33% | 29.3만 |
|---|
| 2026.06.24 | ₩455,975 | ₩472,482 | ₩448,036 | ₩463,901 | +1.74% | 36.4만 |
|---|
| 2026.06.23 | ₩461,879 | ₩465,668 | ₩445,359 | ₩459,309 | -0.56% | 34.2만 |
|---|
| 2026.06.22 | ₩462,133 | ₩477,944 | ₩458,920 | ₩472,603 | +2.27% | 31.1만 |
|---|
| 2026.06.18 | ₩454,502 | ₩460,862 | ₩448,317 | ₩459,871 | +1.18% | 54.8만 |
|---|
| 2026.06.17 | ₩442,145 | ₩450,580 | ₩439,120 | ₩446,778 | +1.05% | 19.9만 |
|---|
| 2026.06.16 | ₩443,859 | ₩449,536 | ₩440,793 | ₩441,074 | -0.63% | 26.9만 |
|---|
| 2026.06.15 | ₩433,765 | ₩442,641 | ₩433,765 | ₩438,852 | +1.17% | 26.2만 |
|---|
| 2026.06.12 | ₩425,558 | ₩429,106 | ₩419,252 | ₩420,029 | -1.30% | 24.4만 |
|---|
| 2026.06.11 | ₩412,947 | ₩424,621 | ₩406,413 | ₩422,947 | +2.42% | 24.1만 |
|---|
| 2026.06.10 | ₩409,439 | ₩417,258 | ₩396,614 | ₩407,913 | -0.37% | 25.6만 |
|---|
| 2026.06.09 | ₩399,479 | ₩412,920 | ₩396,814 | ₩407,685 | +2.05% | 27.5만 |
|---|
| 2026.06.08 | ₩396,908 | ₩398,474 | ₩390,669 | ₩395,462 | -0.36% | 22.8만 |
|---|
| 2026.06.05 | ₩388,367 | ₩396,158 | ₩386,840 | ₩391,781 | +0.88% | 13.2만 |
|---|
| 2026.06.04 | ₩394,083 | ₩394,860 | ₩387,496 | ₩390,870 | -0.82% | 21.8만 |
|---|
| 2026.06.03 | ₩389,585 | ₩400,724 | ₩389,585 | ₩395,516 | +1.52% | 19.8만 |
|---|
| 2026.06.02 | ₩386,881 | ₩395,208 | ₩385,515 | ₩390,348 | +0.90% | 16.6만 |
|---|
| 2026.06.01 | ₩385,528 | ₩388,286 | ₩378,848 | ₩385,167 | -0.09% | 28.9만 |
|---|
| 2026.05.29 | ₩403,174 | ₩406,427 | ₩387,563 | ₩390,790 | -3.07% | 38.5만 |
|---|
| 2026.05.28 | ₩404,512 | ₩414,446 | ₩399,679 | ₩407,953 | +0.85% | 29.5만 |
|---|
| 2026.05.27 | ₩412,599 | ₩412,599 | ₩404,553 | ₩405,316 | -1.77% | 17.7만 |
|---|
| 2026.05.26 | ₩401,447 | ₩410,015 | ₩398,903 | ₩408,435 | +1.74% | 14.1만 |
|---|
| 2026.05.22 | ₩395,917 | ₩400,295 | ₩387,095 | ₩395,770 | -0.04% | 12.6만 |
|---|
| 2026.05.21 | ₩394,364 | ₩398,408 | ₩386,251 | ₩392,624 | -0.44% | 19.6만 |
|---|
| 2026.05.20 | ₩398,140 | ₩406,708 | ₩392,410 | ₩396,881 | -0.32% | 24.3만 |
|---|
| 2026.05.19 | ₩386,292 | ₩400,710 | ₩380,776 | ₩394,806 | +2.20% | 45.5만 |
|---|
| 2026.05.18 | ₩390,107 | ₩402,866 | ₩388,246 | ₩390,495 | +0.10% | 34.7만 |
|---|
| 2026.05.15 | ₩391,312 | ₩393,990 | ₩385,569 | ₩388,072 | -0.83% | 40.3만 |
|---|
| 2026.05.14 | ₩403,642 | ₩410,082 | ₩391,981 | ₩397,136 | -1.61% | 26.2만 |
|---|
| 2026.05.13 | ₩403,227 | ₩408,007 | ₩399,305 | ₩401,969 | -0.31% | 26.3만 |
|---|
| 2026.05.12 | ₩399,184 | ₩405,396 | ₩390,750 | ₩401,393 | +0.55% | 28.7만 |
|---|
| 2026.05.11 | ₩406,842 | ₩408,823 | ₩388,340 | ₩398,756 | -1.99% | 36.1만 |
|---|
| 2026.05.08 | ₩401,634 | ₩418,623 | ₩388,648 | ₩405,798 | +1.04% | 62.1만 |
|---|
| 2026.05.07 | ₩451,704 | ₩458,171 | ₩442,212 | ₩445,506 | -1.37% | 30만 |
|---|
| 2026.05.06 | ₩462,093 | ₩463,486 | ₩446,376 | ₩449,281 | -2.77% | 25.3만 |
|---|
| 2026.05.05 | ₩444,810 | ₩456,270 | ₩442,494 | ₩454,315 | +2.14% | 22.6만 |
|---|
| 2026.05.04 | ₩437,219 | ₩441,797 | ₩433,765 | ₩438,665 | +0.33% | 22만 |
|---|
| 2026.05.01 | ₩434,903 | ₩438,156 | ₩423,456 | ₩437,727 | +0.65% | 18.8만 |
|---|
| 2026.04.30 | ₩421,287 | ₩434,448 | ₩417,432 | ₩433,698 | +2.95% | 33.9만 |
|---|
| 2026.04.29 | ₩425,411 | ₩425,411 | ₩412,425 | ₩417,418 | -1.88% | 35.9만 |
|---|
| 2026.04.28 | ₩428,195 | ₩429,240 | ₩416,950 | ₩424,407 | -0.88% | 21.2만 |
|---|
| 2026.04.27 | ₩430,150 | ₩430,699 | ₩417,927 | ₩429,842 | -0.07% | 30.6만 |
|---|
| 2026.04.24 | ₩426,535 | ₩435,826 | ₩421,716 | ₩428,276 | +0.41% | 45.2만 |
|---|
| 2026.04.23 | ₩420,096 | ₩433,952 | ₩419,868 | ₩426,843 | +1.61% | 33.3만 |
|---|
| 2026.04.22 | ₩424,875 | ₩425,933 | ₩407,618 | ₩416,361 | -2.00% | 38.4만 |
|---|
| 2026.04.21 | ₩421,729 | ₩427,499 | ₩418,717 | ₩420,564 | -0.28% | 38.4만 |
|---|
| 2026.04.20 | ₩422,291 | ₩427,258 | ₩418,811 | ₩421,917 | -0.09% | 32.7만 |
|---|
| 2026.04.17 | ₩410,269 | ₩427,258 | ₩406,065 | ₩421,609 | +2.76% | 45.3만 |
|---|
| 2026.04.16 | ₩410,805 | ₩411,487 | ₩396,694 | ₩401,393 | -2.29% | 87.8만 |
|---|
| 2026.04.15 | ₩422,706 | ₩423,510 | ₩406,828 | ₩411,943 | -2.55% | 28.4만 |
|---|
| 2026.04.14 | ₩423,978 | ₩426,415 | ₩417,606 | ₩426,053 | +0.49% | 28.3만 |
|---|
| 2026.04.13 | ₩414,071 | ₩424,433 | ₩413,683 | ₩424,273 | +2.46% | 27.5만 |
|---|
| 2026.04.10 | ₩417,432 | ₩422,278 | ₩411,206 | ₩415,812 | -0.39% | 25.3만 |
|---|
| 2026.04.09 | ₩413,000 | ₩421,970 | ₩409,854 | ₩414,754 | +0.42% | 35.6만 |
|---|
| 2026.04.08 | ₩408,328 | ₩414,500 | ₩406,574 | ₩413,603 | +1.29% | 41.1만 |
|---|
| 2026.04.07 | ₩391,727 | ₩396,105 | ₩382,248 | ₩390,027 | -0.43% | 52.1만 |
|---|
| 2026.04.06 | ₩389,250 | ₩394,418 | ₩386,131 | ₩392,798 | +0.91% | 23.9만 |
|---|
| 2026.04.02 | ₩382,690 | ₩396,212 | ₩377,656 | ₩391,299 | +2.25% | 34.9만 |
|---|
| 2026.04.01 | ₩380,321 | ₩397,203 | ₩378,835 | ₩392,463 | +3.19% | 44.8만 |
|---|
| 2026.03.31 | ₩366,411 | ₩381,686 | ₩358,793 | ₩376,693 | +2.81% | 50.3만 |
|---|
| 2026.03.30 | ₩378,339 | ₩378,339 | ₩357,227 | ₩360,118 | -4.82% | 55만 |
|---|
| 2026.03.27 | ₩367,790 | ₩374,216 | ₩362,836 | ₩373,828 | +1.64% | 49.4만 |
|---|
| 2026.03.26 | ₩380,535 | ₩388,246 | ₩370,882 | ₩371,685 | -2.33% | 31만 |
|---|
| 2026.03.25 | ₩384,672 | ₩389,839 | ₩380,240 | ₩386,599 | +0.50% | 46.1만 |
|---|
| 2026.03.24 | ₩356,370 | ₩372,636 | ₩354,750 | ₩370,628 | +4.00% | 24.2만 |
|---|
| 2026.03.23 | ₩356,651 | ₩362,809 | ₩352,461 | ₩358,753 | +0.59% | 24.3만 |
|---|
| 2026.03.20 | ₩357,347 | ₩361,163 | ₩346,369 | ₩349,355 | -2.24% | 59만 |
|---|
| 2026.03.19 | ₩352,300 | ₩361,082 | ₩345,860 | ₩356,932 | +1.31% | 14.4만 |
|---|
| 2026.03.18 | ₩359,422 | ₩360,078 | ₩355,580 | ₩357,869 | -0.43% | 23.3만 |
|---|
| 2026.03.17 | ₩357,749 | ₩358,686 | ₩351,416 | ₩358,539 | +0.22% | 18.3만 |
|---|
| 2026.03.16 | ₩358,686 | ₩361,551 | ₩354,549 | ₩356,450 | -0.62% | 15.5만 |
|---|
| 2026.03.13 | ₩362,475 | ₩364,309 | ₩348,110 | ₩353,197 | -2.56% | 13만 |
|---|
| 2026.03.12 | ₩357,642 | ₩361,779 | ₩350,493 | ₩356,691 | -0.27% | 27만 |
|---|
| 2026.03.11 | ₩357,950 | ₩363,666 | ₩350,278 | ₩362,354 | +1.23% | 12.4만 |
|---|
| 2026.03.10 | ₩361,350 | ₩370,307 | ₩360,400 | ₩361,752 | +0.11% | 20.8만 |
|---|
| 2026.03.09 | ₩352,059 | ₩363,398 | ₩342,380 | ₩362,916 | +3.08% | 17.4만 |
|---|
| 2026.03.06 | ₩359,047 | ₩362,301 | ₩354,388 | ₩356,678 | -0.66% | 16.4만 |
|---|
| 2026.03.05 | ₩370,574 | ₩373,252 | ₩358,351 | ₩366,022 | -1.23% | 24.3만 |
|---|
| 2026.03.04 | ₩373,520 | ₩377,590 | ₩367,080 | ₩375,608 | +0.56% | 18.8만 |
|---|
| 2026.03.03 | ₩374,042 | ₩375,514 | ₩362,153 | ₩371,926 | -0.57% | 27.2만 |
|---|
| 2026.03.02 | ₩369,088 | ₩388,688 | ₩365,554 | ₩382,610 | +3.66% | 29만 |
|---|
| 2026.02.27 | ₩371,926 | ₩373,399 | ₩367,254 | ₩371,230 | -0.19% | 23.9만 |
|---|
| 2026.02.26 | ₩374,684 | ₩380,214 | ₩365,661 | ₩374,992 | +0.08% | 18만 |
|---|
| 2026.02.25 | ₩383,815 | ₩383,815 | ₩366,210 | ₩373,654 | -2.65% | 22.7만 |
|---|
| 2026.02.24 | ₩372,502 | ₩382,771 | ₩370,909 | ₩382,302 | +2.63% | 19.9만 |
|---|
| 2026.02.23 | ₩368,446 | ₩371,445 | ₩362,783 | ₩370,896 | +0.66% | 15.5만 |
|---|
| 2026.02.20 | ₩365,808 | ₩371,752 | ₩363,251 | ₩370,253 | +1.22% | 25.7만 |
|---|
| 2026.02.19 | ₩358,914 | ₩368,687 | ₩353,411 | ₩365,166 | +1.74% | 24.1만 |
|---|
| 2026.02.18 | ₩356,705 | ₩367,455 | ₩356,490 | ₩361,484 | +1.34% | 32.1만 |
|---|
| 2026.02.17 | ₩357,454 | ₩360,092 | ₩352,461 | ₩356,115 | -0.37% | 20.8만 |
|---|
| 2026.02.13 | ₩366,504 | ₩368,312 | ₩358,150 | ₩359,342 | -1.95% | 43만 |
|---|
| 2026.02.12 | ₩381,418 | ₩390,000 | ₩362,394 | ₩365,166 | -4.26% | 21.2만 |
|---|
| 2026.02.11 | ₩376,719 | ₩380,388 | ₩371,190 | ₩379,129 | +0.64% | 33.9만 |
|---|
| 2026.02.10 | ₩362,140 | ₩373,185 | ₩362,140 | ₩372,556 | +2.88% | 28.5만 |
|---|
| 2026.02.09 | ₩341,014 | ₩363,037 | ₩341,014 | ₩360,051 | +5.58% | 32.3만 |
|---|
| 2026.02.06 | ₩330,625 | ₩350,854 | ₩327,599 | ₩338,845 | +2.49% | 38.4만 |
|---|
| 2026.02.05 | ₩313,341 | ₩322,833 | ₩312,003 | ₩319,165 | +1.86% | 23.9만 |
|---|
| 2026.02.04 | ₩321,334 | ₩323,155 | ₩309,379 | ₩313,341 | -2.49% | 26.9만 |
|---|
| 2026.02.03 | ₩314,024 | ₩320,009 | ₩311,534 | ₩319,808 | +1.84% | 18.8만 |
|---|
| 2026.02.02 | ₩303,742 | ₩313,850 | ₩303,742 | ₩312,056 | +2.74% | 15.6만 |
|---|
| 2026.01.30 | ₩305,630 | ₩310,115 | ₩301,426 | ₩305,469 | -0.05% | 28만 |
|---|
| 2026.01.29 | ₩301,346 | ₩307,919 | ₩299,699 | ₩307,866 | +2.16% | 17.7만 |
|---|
| 2026.01.28 | ₩300,355 | ₩301,654 | ₩293,661 | ₩298,628 | -0.57% | 15.4만 |
|---|
| 2026.01.27 | ₩299,097 | ₩301,078 | ₩295,870 | ₩299,485 | +0.13% | 15.1만 |
|---|
| 2026.01.26 | ₩295,402 | ₩297,437 | ₩292,617 | ₩297,102 | +0.58% | 12.8만 |
|---|
| 2026.01.23 | ₩298,320 | ₩298,320 | ₩291,854 | ₩294,732 | -1.20% | 17.8만 |
|---|
| 2026.01.22 | ₩304,572 | ₩307,130 | ₩298,160 | ₩298,481 | -2.00% | 17.5만 |
|---|
| 2026.01.21 | ₩296,660 | ₩303,876 | ₩295,214 | ₩303,850 | +2.42% | 18만 |
|---|
| 2026.01.20 | ₩287,195 | ₩295,616 | ₩287,195 | ₩295,201 | +2.79% | 18.4만 |
|---|
| 2026.01.16 | ₩292,925 | ₩295,067 | ₩290,288 | ₩292,631 | -0.10% | 12.4만 |
|---|
| 2026.01.15 | ₩286,727 | ₩295,951 | ₩286,137 | ₩293,005 | +2.19% | 15.7만 |
|---|
| 2026.01.14 | ₩286,860 | ₩286,860 | ₩280,689 | ₩284,504 | -0.82% | 21.7만 |
|---|
| 2026.01.13 | ₩287,356 | ₩291,011 | ₩284,156 | ₩286,727 | -0.22% | 19.9만 |
|---|
| 2026.01.12 | ₩282,764 | ₩287,342 | ₩281,077 | ₩285,883 | +1.10% | 16.7만 |
|---|
| 2026.01.09 | ₩280,782 | ₩284,999 | ₩278,774 | ₩283,353 | +0.92% | 17.7만 |
|---|
| 2026.01.08 | ₩279,015 | ₩284,464 | ₩277,208 | ₩279,952 | +0.34% | 21.2만 |
|---|
| 2026.01.07 | ₩277,127 | ₩281,907 | ₩274,865 | ₩277,476 | +0.13% | 22.8만 |
|---|
| 2026.01.06 | ₩270,313 | ₩276,619 | ₩264,556 | ₩276,471 | +2.28% | 17.4만 |
|---|
| 2026.01.05 | ₩264,570 | ₩272,134 | ₩264,570 | ₩269,844 | +1.99% | 13.1만 |
|---|
| 2026.01.02 | ₩260,915 | ₩267,836 | ₩260,205 | ₩264,570 | +1.40% | 16.5만 |
|---|
| 2025.12.31 | ₩264,771 | ₩266,083 | ₩261,464 | ₩261,584 | -1.20% | 12.7만 |
|---|
| 2025.12.30 | ₩267,087 | ₩268,198 | ₩263,338 | ₩263,633 | -1.29% | 14.4만 |
|---|
| 2025.12.29 | ₩268,292 | ₩273,258 | ₩266,417 | ₩267,435 | -0.32% | 14.8만 |
|---|
| 2025.12.26 | ₩274,155 | ₩274,155 | ₩268,184 | ₩268,425 | -2.09% | 11.8만 |
|---|
| 2025.12.24 | ₩273,914 | ₩273,914 | ₩269,148 | ₩270,300 | -1.32% | 6.4만 |
|---|
| 2025.12.23 | ₩267,943 | ₩273,781 | ₩267,716 | ₩272,602 | +1.74% | 21.7만 |
|---|
| 2025.12.22 | ₩269,014 | ₩270,755 | ₩266,163 | ₩268,305 | -0.26% | 15.9만 |
|---|
| 2025.12.19 | ₩264,128 | ₩268,372 | ₩263,405 | ₩266,123 | +0.76% | 44.4만 |
|---|
| 2025.12.18 | ₩269,791 | ₩270,795 | ₩262,722 | ₩265,239 | -1.69% | 18.4만 |
|---|
| 2025.12.17 | ₩267,890 | ₩271,197 | ₩266,551 | ₩267,180 | -0.26% | 21.5만 |
|---|
| 2025.12.16 | ₩276,753 | ₩277,181 | ₩265,145 | ₩266,913 | -3.56% | 20.5만 |
|---|
| 2025.12.15 | ₩275,333 | ₩279,658 | ₩272,629 | ₩276,338 | +0.36% | 21.8만 |
|---|
| 2025.12.12 | ₩276,097 | ₩277,984 | ₩271,518 | ₩273,339 | -1.00% | 30.6만 |
|---|
| 2025.12.11 | ₩272,027 | ₩277,904 | ₩270,474 | ₩276,525 | +1.65% | 26.9만 |
|---|
| 2025.12.10 | ₩265,011 | ₩273,794 | ₩264,007 | ₩271,183 | +2.33% | 29.7만 |
|---|
| 2025.12.09 | ₩266,511 | ₩271,572 | ₩264,985 | ₩264,998 | -0.57% | 28.1만 |
|---|
| 2025.12.08 | ₩264,088 | ₩266,578 | ₩261,343 | ₩265,360 | +0.48% | 27.9만 |
|---|
| 2025.12.05 | ₩271,638 | ₩271,652 | ₩259,295 | ₩261,852 | -3.60% | 35.9만 |
|---|
| 2025.12.04 | ₩269,376 | ₩271,813 | ₩267,769 | ₩270,822 | +0.54% | 16만 |
|---|
| 2025.12.03 | ₩273,807 | ₩273,807 | ₩267,743 | ₩269,296 | -1.65% | 19.5만 |
|---|
| 2025.12.02 | ₩277,154 | ₩277,422 | ₩271,076 | ₩273,138 | -1.45% | 20.2만 |
|---|
| 2025.12.01 | ₩282,135 | ₩283,420 | ₩271,920 | ₩274,410 | -2.74% | 26만 |
|---|
| 2025.11.28 | ₩287,436 | ₩287,436 | ₩281,934 | ₩285,040 | -0.83% | 10.1만 |
|---|
| 2025.11.26 | ₩291,573 | ₩297,437 | ₩284,906 | ₩285,066 | -2.23% | 28.1만 |
|---|
| 2025.11.25 | ₩302,926 | ₩304,519 | ₩284,169 | ₩291,091 | -3.91% | 27만 |
|---|
| 2025.11.24 | ₩291,921 | ₩304,331 | ₩282,844 | ₩300,369 | +2.89% | 30.8만 |
|---|
| 2025.11.21 | ₩300,891 | ₩307,196 | ₩283,554 | ₩288,507 | -4.12% | 51.5만 |
|---|
| 2025.11.20 | ₩297,223 | ₩299,445 | ₩280,809 | ₩281,371 | -5.33% | 42.1만 |
|---|
| 2025.11.19 | ₩288,601 | ₩293,969 | ₩288,520 | ₩290,555 | +0.68% | 16.6만 |
|---|
| 2025.11.18 | ₩288,266 | ₩291,774 | ₩286,954 | ₩288,547 | +0.10% | 14.7만 |
|---|
| 2025.11.17 | ₩295,348 | ₩296,004 | ₩287,704 | ₩289,538 | -1.97% | 15만 |
|---|
| 2025.11.14 | ₩278,359 | ₩295,482 | ₩272,790 | ₩295,027 | +5.99% | 15.9만 |
|---|
| 2025.11.13 | ₩294,706 | ₩295,750 | ₩287,824 | ₩290,234 | -1.52% | 20.4만 |
|---|
| 2025.11.12 | ₩289,364 | ₩298,695 | ₩288,494 | ₩294,679 | +1.84% | 20.6만 |
|---|
| 2025.11.11 | ₩297,249 | ₩299,177 | ₩287,048 | ₩289,484 | -2.61% | 21.9만 |
|---|
| 2025.11.10 | ₩292,952 | ₩298,160 | ₩289,391 | ₩296,138 | +1.09% | 17.3만 |
|---|
| 2025.11.07 | ₩292,336 | ₩293,434 | ₩282,041 | ₩289,471 | -0.98% | 18.2만 |
|---|
| 2025.11.06 | ₩296,540 | ₩300,088 | ₩292,644 | ₩293,086 | -1.16% | 13만 |
|---|
| 2025.11.05 | ₩294,866 | ₩299,512 | ₩292,162 | ₩297,745 | +0.98% | 13.9만 |
|---|
| 2025.11.04 | ₩295,562 | ₩297,705 | ₩292,631 | ₩294,143 | -0.48% | 11.5만 |
|---|
| 2025.11.03 | ₩294,625 | ₩297,838 | ₩288,346 | ₩297,343 | +0.92% | 16.8만 |
|---|
| 2025.10.31 | ₩292,523 | ₩298,762 | ₩290,301 | ₩293,822 | +0.44% | 23.2만 |
|---|
| 2025.10.30 | ₩296,366 | ₩300,168 | ₩289,525 | ₩292,443 | -1.32% | 13.3만 |
|---|
| 2025.10.29 | ₩298,267 | ₩303,019 | ₩294,478 | ₩296,285 | -0.66% | 9.2만 |
|---|
| 2025.10.28 | ₩294,759 | ₩296,741 | ₩289,069 | ₩296,607 | +0.63% | 8.5만 |
|---|
| 2025.10.27 | ₩298,012 | ₩300,677 | ₩290,970 | ₩293,447 | -1.53% | 6.5만 |
|---|
| 2025.10.24 | ₩295,415 | ₩298,963 | ₩295,174 | ₩296,205 | +0.27% | 10.9만 |
|---|
| 2025.10.23 | ₩288,092 | ₩293,809 | ₩285,923 | ₩293,327 | +1.82% | 7.2만 |
|---|
| 2025.10.22 | ₩295,830 | ₩295,830 | ₩285,053 | ₩287,530 | -2.81% | 9.9만 |
|---|
| 2025.10.21 | ₩290,823 | ₩295,469 | ₩287,302 | ₩294,893 | +1.40% | 22만 |
|---|
| 2025.10.20 | ₩293,394 | ₩298,909 | ₩286,606 | ₩289,471 | -1.34% | 8.4만 |
|---|
| 2025.10.17 | ₩285,736 | ₩291,948 | ₩282,402 | ₩289,699 | +1.39% | 23.1만 |
|---|
| 2025.10.16 | ₩285,816 | ₩289,270 | ₩284,330 | ₩288,065 | +0.79% | 18.5만 |
|---|
| 2025.10.15 | ₩286,780 | ₩289,284 | ₩278,506 | ₩286,579 | -0.07% | 14.6만 |
|---|
| 2025.10.14 | ₩281,492 | ₩289,096 | ₩273,232 | ₩284,464 | +1.06% | 10.8만 |
|---|
| 2025.10.13 | ₩280,019 | ₩285,160 | ₩278,279 | ₩284,718 | +1.68% | 12.4만 |
|---|
| 2025.10.10 | ₩277,529 | ₩282,255 | ₩274,918 | ₩277,141 | -0.14% | 16.4만 |
|---|