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 | ₩344,941 | ₩350,024 | ₩339,764 | ₩345,786 | +0.24% | 18.8만 |
| 2026.10.08 | ₩343,171 | ₩344,807 | ₩338,598 | ₩340,730 | -0.71% | 30.5만 |
| 2026.10.07 | ₩354,530 | ₩355,617 | ₩338,061 | ₩344,539 | -2.82% | 44만 |
| 2026.10.06 | ₩367,097 | ₩368,170 | ₩355,362 | ₩359,721 | -2.01% | 26.7만 |
| 2026.10.05 | ₩368,009 | ₩369,913 | ₩361,384 | ₩364,683 | -0.90% | 29.7만 |
| 2026.10.02 | ₩367,110 | ₩371,120 | ₩363,905 | ₩368,746 | +0.45% | 17.6만 |
| 2026.10.01 | ₩354,597 | ₩362,617 | ₩350,990 | ₩362,001 | +2.09% | 18.8만 |
| 2026.09.30 | ₩357,602 | ₩360,887 | ₩350,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩355,550 |
| -0.57% |
| 19.7만 |
| 2026.09.29 | ₩356,193 | ₩358,071 | ₩352,827 | ₩356,327 | +0.04% | 13.9만 |
|---|
| 2026.09.28 | ₩357,226 | ₩361,518 | ₩353,659 | ₩356,797 | -0.12% | 35.6만 |
|---|
| 2026.09.25 | ₩360,324 | ₩363,891 | ₩357,535 | ₩359,546 | -0.22% | 19.4만 |
|---|
| 2026.09.24 | ₩354,597 | ₩364,857 | ₩348,951 | ₩359,989 | +1.52% | 34.9만 |
|---|
| 2026.09.23 | ₩349,421 | ₩361,612 | ₩346,390 | ₩356,998 | +2.17% | 18.9만 |
|---|
| 2026.09.22 | ₩353,618 | ₩355,255 | ₩350,373 | ₩351,124 | -0.71% | 27.2만 |
|---|
| 2026.09.21 | ₩358,245 | ₩358,245 | ₩350,038 | ₩351,929 | -1.76% | 26.4만 |
|---|
| 2026.09.18 | ₩351,338 | ₩356,636 | ₩343,734 | ₩356,636 | +1.51% | 84.5만 |
|---|
| 2026.09.17 | ₩353,471 | ₩353,551 | ₩346,014 | ₩348,884 | -1.30% | 19만 |
|---|
| 2026.09.16 | ₩350,936 | ₩355,670 | ₩342,997 | ₩347,328 | -1.03% | 26.7만 |
|---|
| 2026.09.15 | ₩355,952 | ₩358,406 | ₩347,315 | ₩348,817 | -2.00% | 31.6만 |
|---|
| 2026.09.14 | ₩354,276 | ₩356,327 | ₩346,242 | ₩352,975 | -0.37% | 29.4만 |
|---|
| 2026.09.11 | ₩364,897 | ₩374,178 | ₩360,740 | ₩362,510 | -0.65% | 19.7만 |
|---|
| 2026.09.10 | ₩362,309 | ₩363,516 | ₩354,611 | ₩358,433 | -1.07% | 14만 |
|---|
| 2026.09.09 | ₩363,127 | ₩365,353 | ₩360,163 | ₩363,328 | +0.06% | 13.9만 |
|---|
| 2026.09.08 | ₩367,821 | ₩370,047 | ₩362,389 | ₩364,951 | -0.78% | 14만 |
|---|
| 2026.09.04 | ₩367,499 | ₩373,186 | ₩364,562 | ₩367,499 | 0.00% | 13.3만 |
|---|
| 2026.09.03 | ₩359,439 | ₩367,446 | ₩352,988 | ₩367,298 | +2.19% | 24.8만 |
|---|
| 2026.09.02 | ₩359,935 | ₩361,021 | ₩352,894 | ₩357,950 | -0.55% | 21.2만 |
|---|
| 2026.09.01 | ₩363,891 | ₩369,377 | ₩357,293 | ₩358,929 | -1.36% | 23.2만 |
|---|
| 2026.08.31 | ₩372,153 | ₩373,119 | ₩362,698 | ₩366,171 | -1.61% | 30.9만 |
|---|
| 2026.08.28 | ₩379,368 | ₩379,368 | ₩369,082 | ₩371,442 | -2.09% | 10.6만 |
|---|
| 2026.08.27 | ₩380,870 | ₩381,675 | ₩373,548 | ₩377,585 | -0.86% | 13.7만 |
|---|
| 2026.08.26 | ₩374,044 | ₩380,669 | ₩373,628 | ₩379,851 | +1.55% | 13.9만 |
|---|
| 2026.08.25 | ₩378,671 | ₩378,671 | ₩369,833 | ₩371,254 | -1.96% | 15.8만 |
|---|
| 2026.08.24 | ₩384,786 | ₩384,961 | ₩369,632 | ₩369,645 | -3.94% | 25.9만 |
|---|
| 2026.08.21 | ₩385,108 | ₩387,697 | ₩378,926 | ₩385,229 | +0.03% | 21.1만 |
|---|
| 2026.08.20 | ₩387,576 | ₩388,126 | ₩377,678 | ₩381,648 | -1.53% | 21.4만 |
|---|
| 2026.08.19 | ₩414,935 | ₩415,378 | ₩387,670 | ₩389,963 | -6.02% | 25.3만 |
|---|
| 2026.08.18 | ₩406,888 | ₩412,816 | ₩401,162 | ₩411,033 | +1.02% | 19.1만 |
|---|
| 2026.08.17 | ₩413,098 | ₩415,297 | ₩409,396 | ₩413,085 | -0.00% | 17.2만 |
|---|
| 2026.08.14 | ₩401,752 | ₩412,427 | ₩397,487 | ₩410,201 | +2.10% | 13.4만 |
|---|
| 2026.08.13 | ₩403,683 | ₩404,877 | ₩396,133 | ₩403,428 | -0.06% | 23.8만 |
|---|
| 2026.08.12 | ₩401,443 | ₩409,839 | ₩398,962 | ₩402,905 | +0.36% | 26.7만 |
|---|
| 2026.08.11 | ₩408,042 | ₩414,908 | ₩395,542 | ₩396,186 | -2.91% | 21.2만 |
|---|
| 2026.08.10 | ₩413,514 | ₩417,188 | ₩402,932 | ₩403,428 | -2.44% | 21.8만 |
|---|
| 2026.08.07 | ₩413,125 | ₩414,144 | ₩395,180 | ₩410,013 | -0.75% | 43.4만 |
|---|
| 2026.08.06 | ₩439,116 | ₩451,656 | ₩437,775 | ₩439,934 | +0.19% | 16.7만 |
|---|
| 2026.08.05 | ₩436,300 | ₩443,850 | ₩425,007 | ₩439,398 | +0.71% | 16.9만 |
|---|
| 2026.08.04 | ₩434,596 | ₩438,995 | ₩425,718 | ₩437,547 | +0.68% | 21.5만 |
|---|
| 2026.08.03 | ₩419,871 | ₩429,514 | ₩418,717 | ₩426,657 | +1.62% | 13.1만 |
|---|
| 2026.07.31 | ₩427,327 | ₩429,983 | ₩415,311 | ₩422,848 | -1.05% | 12.8만 |
|---|
| 2026.07.30 | ₩413,286 | ₩422,768 | ₩405,722 | ₩417,779 | +1.09% | 15.3만 |
|---|
| 2026.07.29 | ₩421,775 | ₩423,411 | ₩400,800 | ₩402,436 | -4.59% | 19.9만 |
|---|
| 2026.07.28 | ₩430,010 | ₩431,029 | ₩417,859 | ₩423,384 | -1.54% | 15.9만 |
|---|
| 2026.07.27 | ₩444,199 | ₩448,973 | ₩423,800 | ₩434,798 | -2.12% | 16.7만 |
|---|
| 2026.07.24 | ₩448,571 | ₩449,738 | ₩438,700 | ₩439,599 | -2.00% | 15.5만 |
|---|
| 2026.07.23 | ₩439,331 | ₩448,665 | ₩437,171 | ₩444,467 | +1.17% | 23.1만 |
|---|
| 2026.07.22 | ₩440,900 | ₩448,357 | ₩435,803 | ₩437,158 | -0.85% | 19.7만 |
|---|
| 2026.07.21 | ₩442,254 | ₩448,142 | ₩433,416 | ₩445,473 | +0.73% | 19.5만 |
|---|
| 2026.07.20 | ₩432,156 | ₩436,836 | ₩426,751 | ₩430,948 | -0.28% | 16.3만 |
|---|
| 2026.07.17 | ₩421,037 | ₩436,192 | ₩416,867 | ₩427,180 | +1.46% | 17.8만 |
|---|
| 2026.07.16 | ₩433,524 | ₩443,877 | ₩425,329 | ₩432,276 | -0.29% | 24.1만 |
|---|
| 2026.07.15 | ₩437,185 | ₩441,356 | ₩431,565 | ₩439,974 | +0.64% | 14.1만 |
|---|
| 2026.07.14 | ₩437,198 | ₩442,844 | ₩433,403 | ₩436,487 | -0.16% | 19.9만 |
|---|
| 2026.07.13 | ₩436,984 | ₩439,572 | ₩428,400 | ₩430,265 | -1.54% | 12.9만 |
|---|
| 2026.07.10 | ₩440,940 | ₩446,694 | ₩436,648 | ₩441,396 | +0.10% | 20.2만 |
|---|
| 2026.07.09 | ₩452,380 | ₩454,942 | ₩441,798 | ₩444,360 | -1.77% | 19만 |
|---|
| 2026.07.08 | ₩440,283 | ₩449,979 | ₩436,326 | ₩445,165 | +1.11% | 27만 |
|---|
| 2026.07.07 | ₩452,474 | ₩452,648 | ₩433,269 | ₩446,989 | -1.21% | 16.6만 |
|---|
| 2026.07.06 | ₩442,576 | ₩460,749 | ₩442,576 | ₩459,407 | +3.80% | 22만 |
|---|
| 2026.07.02 | ₩457,423 | ₩459,649 | ₩435,589 | ₩446,305 | -2.43% | 27.9만 |
|---|
| 2026.07.01 | ₩466,462 | ₩474,509 | ₩455,853 | ₩455,853 | -2.27% | 32.2만 |
|---|
| 2026.06.30 | ₩466,006 | ₩477,848 | ₩459,381 | ₩469,453 | +0.74% | 30.7만 |
|---|
| 2026.06.29 | ₩454,794 | ₩467,347 | ₩449,792 | ₩463,833 | +1.99% | 31.7만 |
|---|
| 2026.06.26 | ₩472,564 | ₩478,063 | ₩455,505 | ₩455,827 | -3.54% | 104.7만 |
|---|
| 2026.06.25 | ₩469,721 | ₩485,694 | ₩466,556 | ₩475,971 | +1.33% | 29.3만 |
|---|
| 2026.06.24 | ₩456,779 | ₩473,315 | ₩448,826 | ₩464,718 | +1.74% | 36.4만 |
|---|
| 2026.06.23 | ₩462,693 | ₩466,489 | ₩446,144 | ₩460,118 | -0.56% | 34.2만 |
|---|
| 2026.06.22 | ₩462,948 | ₩478,787 | ₩459,729 | ₩473,436 | +2.27% | 31.1만 |
|---|
| 2026.06.18 | ₩455,304 | ₩461,674 | ₩449,108 | ₩460,682 | +1.18% | 54.8만 |
|---|
| 2026.06.17 | ₩442,925 | ₩451,374 | ₩439,894 | ₩447,565 | +1.05% | 19.9만 |
|---|
| 2026.06.16 | ₩444,642 | ₩450,328 | ₩441,570 | ₩441,852 | -0.63% | 26.9만 |
|---|
| 2026.06.15 | ₩434,529 | ₩443,421 | ₩434,529 | ₩439,626 | +1.17% | 26.2만 |
|---|
| 2026.06.12 | ₩426,308 | ₩429,862 | ₩419,991 | ₩420,769 | -1.30% | 24.4만 |
|---|
| 2026.06.11 | ₩413,675 | ₩425,369 | ₩407,130 | ₩423,693 | +2.42% | 24.1만 |
|---|
| 2026.06.10 | ₩410,161 | ₩417,993 | ₩397,313 | ₩408,632 | -0.37% | 25.6만 |
|---|
| 2026.06.09 | ₩400,183 | ₩413,648 | ₩397,514 | ₩408,404 | +2.05% | 27.5만 |
|---|
| 2026.06.08 | ₩397,608 | ₩399,177 | ₩391,358 | ₩396,159 | -0.36% | 22.8만 |
|---|
| 2026.06.05 | ₩389,051 | ₩396,857 | ₩387,522 | ₩392,471 | +0.88% | 13.2만 |
|---|
| 2026.06.04 | ₩394,778 | ₩395,556 | ₩388,180 | ₩391,559 | -0.82% | 21.8만 |
|---|
| 2026.06.03 | ₩390,272 | ₩401,430 | ₩390,272 | ₩396,213 | +1.52% | 19.8만 |
|---|
| 2026.06.02 | ₩387,563 | ₩395,905 | ₩386,195 | ₩391,036 | +0.90% | 16.6만 |
|---|
| 2026.06.01 | ₩386,208 | ₩388,971 | ₩379,516 | ₩385,846 | -0.09% | 28.9만 |
|---|
| 2026.05.29 | ₩403,884 | ₩407,143 | ₩388,247 | ₩391,479 | -3.07% | 38.5만 |
|---|
| 2026.05.28 | ₩405,225 | ₩415,177 | ₩400,384 | ₩408,672 | +0.85% | 29.5만 |
|---|
| 2026.05.27 | ₩413,326 | ₩413,326 | ₩405,266 | ₩406,030 | -1.77% | 17.7만 |
|---|
| 2026.05.26 | ₩402,154 | ₩410,738 | ₩399,606 | ₩409,155 | +1.74% | 14.1만 |
|---|
| 2026.05.22 | ₩396,615 | ₩401,001 | ₩387,777 | ₩396,468 | -0.04% | 12.6만 |
|---|
| 2026.05.21 | ₩395,060 | ₩399,110 | ₩386,932 | ₩393,316 | -0.44% | 19.6만 |
|---|
| 2026.05.20 | ₩398,842 | ₩407,425 | ₩393,102 | ₩397,581 | -0.32% | 24.3만 |
|---|
| 2026.05.19 | ₩386,973 | ₩401,417 | ₩381,447 | ₩395,502 | +2.20% | 45.5만 |
|---|
| 2026.05.18 | ₩390,795 | ₩403,576 | ₩388,931 | ₩391,184 | +0.10% | 34.7만 |
|---|
| 2026.05.15 | ₩392,002 | ₩394,684 | ₩386,248 | ₩388,756 | -0.83% | 40.3만 |
|---|
| 2026.05.14 | ₩404,354 | ₩410,805 | ₩392,672 | ₩397,836 | -1.61% | 26.2만 |
|---|
| 2026.05.13 | ₩403,938 | ₩408,726 | ₩400,008 | ₩402,677 | -0.31% | 26.3만 |
|---|
| 2026.05.12 | ₩399,888 | ₩406,111 | ₩391,439 | ₩402,101 | +0.55% | 28.7만 |
|---|
| 2026.05.11 | ₩407,559 | ₩409,544 | ₩389,024 | ₩399,459 | -1.99% | 36.1만 |
|---|
| 2026.05.08 | ₩402,342 | ₩419,361 | ₩389,333 | ₩406,513 | +1.04% | 62.1만 |
|---|
| 2026.05.07 | ₩452,501 | ₩458,978 | ₩442,992 | ₩446,291 | -1.37% | 30만 |
|---|
| 2026.05.06 | ₩462,908 | ₩464,303 | ₩447,163 | ₩450,073 | -2.77% | 25.3만 |
|---|
| 2026.05.05 | ₩445,594 | ₩457,074 | ₩443,274 | ₩455,116 | +2.14% | 22.6만 |
|---|
| 2026.05.04 | ₩437,989 | ₩442,576 | ₩434,529 | ₩439,438 | +0.33% | 22만 |
|---|
| 2026.05.01 | ₩435,669 | ₩438,928 | ₩424,203 | ₩438,499 | +0.65% | 18.8만 |
|---|
| 2026.04.30 | ₩422,030 | ₩435,213 | ₩418,167 | ₩434,462 | +2.95% | 33.9만 |
|---|
| 2026.04.29 | ₩426,161 | ₩426,161 | ₩413,152 | ₩418,154 | -1.88% | 35.9만 |
|---|
| 2026.04.28 | ₩428,950 | ₩429,996 | ₩417,685 | ₩425,155 | -0.88% | 21.2만 |
|---|
| 2026.04.27 | ₩430,908 | ₩431,458 | ₩418,664 | ₩430,600 | -0.07% | 30.6만 |
|---|
| 2026.04.24 | ₩427,287 | ₩436,595 | ₩422,459 | ₩429,031 | +0.41% | 45.2만 |
|---|
| 2026.04.23 | ₩420,836 | ₩434,717 | ₩420,608 | ₩427,596 | +1.61% | 33.3만 |
|---|
| 2026.04.22 | ₩425,624 | ₩426,684 | ₩408,337 | ₩417,095 | -2.00% | 38.4만 |
|---|
| 2026.04.21 | ₩422,473 | ₩428,253 | ₩419,455 | ₩421,306 | -0.28% | 38.4만 |
|---|
| 2026.04.20 | ₩423,036 | ₩428,011 | ₩419,549 | ₩422,660 | -0.09% | 32.7만 |
|---|
| 2026.04.17 | ₩410,992 | ₩428,011 | ₩406,781 | ₩422,352 | +2.76% | 45.3만 |
|---|
| 2026.04.16 | ₩411,529 | ₩412,213 | ₩397,393 | ₩402,101 | -2.29% | 87.8만 |
|---|
| 2026.04.15 | ₩423,452 | ₩424,256 | ₩407,546 | ₩412,669 | -2.55% | 28.4만 |
|---|
| 2026.04.14 | ₩424,726 | ₩427,167 | ₩418,342 | ₩426,804 | +0.49% | 28.3만 |
|---|
| 2026.04.13 | ₩414,801 | ₩425,182 | ₩414,412 | ₩425,021 | +2.46% | 27.5만 |
|---|
| 2026.04.10 | ₩418,167 | ₩423,022 | ₩411,931 | ₩416,545 | -0.39% | 25.3만 |
|---|
| 2026.04.09 | ₩413,728 | ₩422,714 | ₩410,577 | ₩415,485 | +0.42% | 35.6만 |
|---|
| 2026.04.08 | ₩409,048 | ₩415,230 | ₩407,291 | ₩414,332 | +1.29% | 41.1만 |
|---|
| 2026.04.07 | ₩392,418 | ₩396,803 | ₩382,922 | ₩390,714 | -0.43% | 52.1만 |
|---|
| 2026.04.06 | ₩389,936 | ₩395,113 | ₩386,812 | ₩393,490 | +0.91% | 23.9만 |
|---|
| 2026.04.02 | ₩383,365 | ₩396,910 | ₩378,322 | ₩391,988 | +2.25% | 34.9만 |
|---|
| 2026.04.01 | ₩380,991 | ₩397,903 | ₩379,502 | ₩393,155 | +3.19% | 44.8만 |
|---|
| 2026.03.31 | ₩367,057 | ₩382,359 | ₩359,426 | ₩377,357 | +2.81% | 50.3만 |
|---|
| 2026.03.30 | ₩379,006 | ₩379,006 | ₩357,856 | ₩360,753 | -4.82% | 55만 |
|---|
| 2026.03.27 | ₩368,438 | ₩374,875 | ₩363,476 | ₩374,487 | +1.64% | 49.4만 |
|---|
| 2026.03.26 | ₩381,206 | ₩388,931 | ₩371,536 | ₩372,341 | -2.33% | 31만 |
|---|
| 2026.03.25 | ₩385,350 | ₩390,527 | ₩380,911 | ₩387,281 | +0.50% | 46.1만 |
|---|
| 2026.03.24 | ₩356,998 | ₩373,293 | ₩355,375 | ₩371,281 | +4.00% | 24.2만 |
|---|
| 2026.03.23 | ₩357,280 | ₩363,449 | ₩353,082 | ₩359,385 | +0.59% | 24.3만 |
|---|
| 2026.03.20 | ₩357,977 | ₩361,799 | ₩346,980 | ₩349,970 | -2.24% | 59만 |
|---|
| 2026.03.19 | ₩352,921 | ₩361,719 | ₩346,470 | ₩357,561 | +1.31% | 14.4만 |
|---|
| 2026.03.18 | ₩360,056 | ₩360,713 | ₩356,207 | ₩358,500 | -0.43% | 23.3만 |
|---|
| 2026.03.17 | ₩358,379 | ₩359,318 | ₩352,036 | ₩359,171 | +0.22% | 18.3만 |
|---|
| 2026.03.16 | ₩359,318 | ₩362,188 | ₩355,174 | ₩357,079 | -0.62% | 15.5만 |
|---|
| 2026.03.13 | ₩363,114 | ₩364,951 | ₩348,723 | ₩353,820 | -2.56% | 13만 |
|---|
| 2026.03.12 | ₩358,272 | ₩362,416 | ₩351,110 | ₩357,320 | -0.27% | 27만 |
|---|
| 2026.03.11 | ₩358,581 | ₩364,307 | ₩350,896 | ₩362,993 | +1.23% | 12.4만 |
|---|
| 2026.03.10 | ₩361,987 | ₩370,959 | ₩361,035 | ₩362,389 | +0.11% | 20.8만 |
|---|
| 2026.03.09 | ₩352,680 | ₩364,039 | ₩342,983 | ₩363,556 | +3.08% | 17.4만 |
|---|
| 2026.03.06 | ₩359,680 | ₩362,939 | ₩355,013 | ₩357,307 | -0.66% | 16.4만 |
|---|
| 2026.03.05 | ₩371,228 | ₩373,910 | ₩358,983 | ₩366,668 | -1.23% | 24.3만 |
|---|
| 2026.03.04 | ₩374,178 | ₩378,255 | ₩367,727 | ₩376,270 | +0.56% | 18.8만 |
|---|
| 2026.03.03 | ₩374,701 | ₩376,176 | ₩362,792 | ₩372,582 | -0.57% | 27.2만 |
|---|
| 2026.03.02 | ₩369,739 | ₩389,373 | ₩366,198 | ₩383,284 | +3.66% | 29만 |
|---|
| 2026.02.27 | ₩372,582 | ₩374,057 | ₩367,902 | ₩371,885 | -0.19% | 23.9만 |
|---|
| 2026.02.26 | ₩375,345 | ₩380,884 | ₩366,306 | ₩375,653 | +0.08% | 18만 |
|---|
| 2026.02.25 | ₩384,491 | ₩384,491 | ₩366,855 | ₩374,312 | -2.65% | 22.7만 |
|---|
| 2026.02.24 | ₩373,159 | ₩383,445 | ₩371,563 | ₩382,976 | +2.63% | 19.9만 |
|---|
| 2026.02.23 | ₩369,095 | ₩372,099 | ₩363,422 | ₩371,549 | +0.66% | 15.5만 |
|---|
| 2026.02.20 | ₩366,453 | ₩372,408 | ₩363,891 | ₩370,906 | +1.22% | 25.7만 |
|---|
| 2026.02.19 | ₩359,546 | ₩369,337 | ₩354,034 | ₩365,809 | +1.74% | 24.1만 |
|---|
| 2026.02.18 | ₩357,333 | ₩368,103 | ₩357,119 | ₩362,121 | +1.34% | 32.1만 |
|---|
| 2026.02.17 | ₩358,084 | ₩360,726 | ₩353,082 | ₩356,743 | -0.37% | 20.8만 |
|---|
| 2026.02.13 | ₩367,150 | ₩368,961 | ₩358,782 | ₩359,975 | -1.95% | 43만 |
|---|
| 2026.02.12 | ₩382,091 | ₩390,687 | ₩363,033 | ₩365,809 | -4.26% | 21.2만 |
|---|
| 2026.02.11 | ₩377,383 | ₩381,058 | ₩371,844 | ₩379,797 | +0.64% | 33.9만 |
|---|
| 2026.02.10 | ₩362,778 | ₩373,843 | ₩362,778 | ₩373,212 | +2.88% | 28.5만 |
|---|
| 2026.02.09 | ₩341,615 | ₩363,677 | ₩341,615 | ₩360,686 | +5.58% | 32.3만 |
|---|
| 2026.02.06 | ₩331,208 | ₩351,473 | ₩328,177 | ₩339,443 | +2.49% | 38.4만 |
|---|
| 2026.02.05 | ₩313,894 | ₩323,402 | ₩312,553 | ₩319,728 | +1.86% | 23.9만 |
|---|
| 2026.02.04 | ₩321,900 | ₩323,724 | ₩309,924 | ₩313,894 | -2.49% | 26.9만 |
|---|
| 2026.02.03 | ₩314,578 | ₩320,573 | ₩312,083 | ₩320,372 | +1.84% | 18.8만 |
|---|
| 2026.02.02 | ₩304,278 | ₩314,403 | ₩304,278 | ₩312,606 | +2.74% | 15.6만 |
|---|
| 2026.01.30 | ₩306,169 | ₩310,662 | ₩301,958 | ₩306,008 | -0.05% | 28만 |
|---|
| 2026.01.29 | ₩301,877 | ₩308,462 | ₩300,228 | ₩308,409 | +2.16% | 17.7만 |
|---|
| 2026.01.28 | ₩300,885 | ₩302,186 | ₩294,179 | ₩299,155 | -0.57% | 15.4만 |
|---|
| 2026.01.27 | ₩299,624 | ₩301,609 | ₩296,392 | ₩300,013 | +0.13% | 15.1만 |
|---|
| 2026.01.26 | ₩295,923 | ₩297,961 | ₩293,133 | ₩297,626 | +0.58% | 12.8만 |
|---|
| 2026.01.23 | ₩298,846 | ₩298,846 | ₩292,369 | ₩295,252 | -1.20% | 17.8만 |
|---|
| 2026.01.22 | ₩305,109 | ₩307,671 | ₩298,685 | ₩299,007 | -2.00% | 17.5만 |
|---|
| 2026.01.21 | ₩297,183 | ₩304,412 | ₩295,735 | ₩304,385 | +2.42% | 18만 |
|---|
| 2026.01.20 | ₩287,701 | ₩296,137 | ₩287,701 | ₩295,721 | +2.79% | 18.4만 |
|---|
| 2026.01.16 | ₩293,441 | ₩295,587 | ₩290,799 | ₩293,146 | -0.10% | 12.4만 |
|---|
| 2026.01.15 | ₩287,232 | ₩296,472 | ₩286,642 | ₩293,522 | +2.19% | 15.7만 |
|---|
| 2026.01.14 | ₩287,366 | ₩287,366 | ₩281,183 | ₩285,006 | -0.82% | 21.7만 |
|---|
| 2026.01.13 | ₩287,862 | ₩291,524 | ₩284,657 | ₩287,232 | -0.22% | 19.9만 |
|---|
| 2026.01.12 | ₩283,262 | ₩287,849 | ₩281,572 | ₩286,387 | +1.10% | 16.7만 |
|---|
| 2026.01.09 | ₩281,277 | ₩285,502 | ₩279,266 | ₩283,852 | +0.92% | 17.7만 |
|---|
| 2026.01.08 | ₩279,507 | ₩284,965 | ₩277,696 | ₩280,446 | +0.34% | 21.2만 |
|---|
| 2026.01.07 | ₩277,616 | ₩282,404 | ₩275,349 | ₩277,965 | +0.13% | 22.8만 |
|---|
| 2026.01.06 | ₩270,790 | ₩277,106 | ₩265,023 | ₩276,959 | +2.28% | 17.4만 |
|---|
| 2026.01.05 | ₩265,036 | ₩272,614 | ₩265,036 | ₩270,320 | +1.99% | 13.1만 |
|---|
| 2026.01.02 | ₩261,375 | ₩268,308 | ₩260,664 | ₩265,036 | +1.40% | 16.5만 |
|---|
| 2025.12.31 | ₩265,237 | ₩266,552 | ₩261,925 | ₩262,045 | -1.20% | 12.7만 |
|---|
| 2025.12.30 | ₩267,557 | ₩268,671 | ₩263,802 | ₩264,097 | -1.29% | 14.4만 |
|---|
| 2025.12.29 | ₩268,764 | ₩273,740 | ₩266,887 | ₩267,906 | -0.32% | 14.8만 |
|---|
| 2025.12.26 | ₩274,639 | ₩274,639 | ₩268,657 | ₩268,899 | -2.09% | 11.8만 |
|---|
| 2025.12.24 | ₩274,397 | ₩274,397 | ₩269,623 | ₩270,776 | -1.32% | 6.4만 |
|---|
| 2025.12.23 | ₩268,416 | ₩274,263 | ₩268,188 | ₩273,083 | +1.74% | 21.7만 |
|---|
| 2025.12.22 | ₩269,489 | ₩271,232 | ₩266,632 | ₩268,778 | -0.26% | 15.9만 |
|---|
| 2025.12.19 | ₩264,594 | ₩268,845 | ₩263,869 | ₩266,592 | +0.76% | 44.4만 |
|---|
| 2025.12.18 | ₩270,267 | ₩271,272 | ₩263,185 | ₩265,707 | -1.69% | 18.4만 |
|---|
| 2025.12.17 | ₩268,362 | ₩271,675 | ₩267,021 | ₩267,651 | -0.26% | 21.5만 |
|---|
| 2025.12.16 | ₩277,240 | ₩277,670 | ₩265,613 | ₩267,383 | -3.56% | 20.5만 |
|---|
| 2025.12.15 | ₩275,819 | ₩280,151 | ₩273,110 | ₩276,825 | +0.36% | 21.8만 |
|---|
| 2025.12.12 | ₩276,583 | ₩278,474 | ₩271,997 | ₩273,821 | -1.00% | 30.6만 |
|---|
| 2025.12.11 | ₩272,506 | ₩278,394 | ₩270,951 | ₩277,012 | +1.65% | 26.9만 |
|---|
| 2025.12.10 | ₩265,479 | ₩274,277 | ₩264,473 | ₩271,661 | +2.33% | 29.7만 |
|---|
| 2025.12.09 | ₩266,981 | ₩272,050 | ₩265,452 | ₩265,465 | -0.57% | 28.1만 |
|---|
| 2025.12.08 | ₩264,553 | ₩267,048 | ₩261,804 | ₩265,827 | +0.48% | 27.9만 |
|---|
| 2025.12.05 | ₩272,117 | ₩272,131 | ₩259,752 | ₩262,314 | -3.60% | 35.9만 |
|---|
| 2025.12.04 | ₩269,851 | ₩272,292 | ₩268,241 | ₩271,299 | +0.54% | 16만 |
|---|
| 2025.12.03 | ₩274,290 | ₩274,290 | ₩268,215 | ₩269,770 | -1.65% | 19.5만 |
|---|
| 2025.12.02 | ₩277,643 | ₩277,911 | ₩271,554 | ₩273,619 | -1.45% | 20.2만 |
|---|
| 2025.12.01 | ₩282,632 | ₩283,919 | ₩272,399 | ₩274,893 | -2.74% | 26만 |
|---|
| 2025.11.28 | ₩287,943 | ₩287,943 | ₩282,431 | ₩285,542 | -0.83% | 10.1만 |
|---|
| 2025.11.26 | ₩292,087 | ₩297,961 | ₩285,408 | ₩285,569 | -2.23% | 28.1만 |
|---|
| 2025.11.25 | ₩303,460 | ₩305,056 | ₩284,670 | ₩291,604 | -3.91% | 27만 |
|---|
| 2025.11.24 | ₩292,436 | ₩304,868 | ₩283,343 | ₩300,898 | +2.89% | 30.8만 |
|---|
| 2025.11.21 | ₩301,421 | ₩307,738 | ₩284,053 | ₩289,016 | -4.12% | 51.5만 |
|---|
| 2025.11.20 | ₩297,746 | ₩299,973 | ₩281,304 | ₩281,867 | -5.33% | 42.1만 |
|---|
| 2025.11.19 | ₩289,110 | ₩294,488 | ₩289,029 | ₩291,068 | +0.68% | 16.6만 |
|---|
| 2025.11.18 | ₩288,774 | ₩292,288 | ₩287,460 | ₩289,056 | +0.10% | 14.7만 |
|---|
| 2025.11.17 | ₩295,869 | ₩296,526 | ₩288,211 | ₩290,048 | -1.97% | 15만 |
|---|
| 2025.11.14 | ₩278,850 | ₩296,003 | ₩273,271 | ₩295,547 | +5.99% | 15.9만 |
|---|
| 2025.11.13 | ₩295,225 | ₩296,271 | ₩288,332 | ₩290,746 | -1.52% | 20.4만 |
|---|
| 2025.11.12 | ₩289,874 | ₩299,222 | ₩289,002 | ₩295,198 | +1.84% | 20.6만 |
|---|
| 2025.11.11 | ₩297,773 | ₩299,705 | ₩287,554 | ₩289,995 | -2.61% | 21.9만 |
|---|
| 2025.11.10 | ₩293,468 | ₩298,685 | ₩289,901 | ₩296,660 | +1.09% | 17.3만 |
|---|
| 2025.11.07 | ₩292,851 | ₩293,951 | ₩282,538 | ₩289,981 | -0.98% | 18.2만 |
|---|
| 2025.11.06 | ₩297,063 | ₩300,617 | ₩293,160 | ₩293,602 | -1.16% | 13만 |
|---|
| 2025.11.05 | ₩295,386 | ₩300,040 | ₩292,677 | ₩298,270 | +0.98% | 13.9만 |
|---|
| 2025.11.04 | ₩296,083 | ₩298,229 | ₩293,146 | ₩294,662 | -0.48% | 11.5만 |
|---|
| 2025.11.03 | ₩295,145 | ₩298,363 | ₩288,855 | ₩297,867 | +0.92% | 16.8만 |
|---|
| 2025.10.31 | ₩293,039 | ₩299,289 | ₩290,813 | ₩294,340 | +0.44% | 23.2만 |
|---|
| 2025.10.30 | ₩296,888 | ₩300,697 | ₩290,035 | ₩292,959 | -1.32% | 13.3만 |
|---|
| 2025.10.29 | ₩298,793 | ₩303,554 | ₩294,997 | ₩296,808 | -0.66% | 9.2만 |
|---|
| 2025.10.28 | ₩295,279 | ₩297,264 | ₩289,579 | ₩297,130 | +0.63% | 8.5만 |
|---|
| 2025.10.27 | ₩298,538 | ₩301,207 | ₩291,483 | ₩293,964 | -1.53% | 6.5만 |
|---|
| 2025.10.24 | ₩295,936 | ₩299,490 | ₩295,695 | ₩296,727 | +0.27% | 10.9만 |
|---|
| 2025.10.23 | ₩288,600 | ₩294,327 | ₩286,427 | ₩293,844 | +1.82% | 7.2만 |
|---|
| 2025.10.22 | ₩296,352 | ₩296,352 | ₩285,556 | ₩288,037 | -2.81% | 9.9만 |
|---|
| 2025.10.21 | ₩291,336 | ₩295,990 | ₩287,809 | ₩295,413 | +1.40% | 22만 |
|---|
| 2025.10.20 | ₩293,911 | ₩299,436 | ₩287,111 | ₩289,981 | -1.34% | 8.4만 |
|---|
| 2025.10.17 | ₩286,240 | ₩292,462 | ₩282,900 | ₩290,209 | +1.39% | 23.1만 |
|---|
| 2025.10.16 | ₩286,320 | ₩289,780 | ₩284,831 | ₩288,573 | +0.79% | 18.5만 |
|---|
| 2025.10.15 | ₩287,286 | ₩289,794 | ₩278,997 | ₩287,084 | -0.07% | 14.6만 |
|---|
| 2025.10.14 | ₩281,988 | ₩289,606 | ₩273,713 | ₩284,965 | +1.06% | 10.8만 |
|---|
| 2025.10.13 | ₩280,513 | ₩285,663 | ₩278,769 | ₩285,220 | +1.68% | 12.4만 |
|---|
| 2025.10.10 | ₩278,018 | ₩282,753 | ₩275,403 | ₩277,629 | -0.14% | 16.4만 |
|---|