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 | ₩344,221 | ₩349,293 | ₩339,055 | ₩345,064 | +0.24% | 18.8만 |
| 2026.10.08 | ₩342,454 | ₩344,087 | ₩337,891 | ₩340,019 | -0.71% | 30.5만 |
| 2026.10.07 | ₩353,790 | ₩354,874 | ₩337,355 | ₩343,820 | -2.82% | 44만 |
| 2026.10.06 | ₩366,330 | ₩367,401 | ₩354,620 | ₩358,970 | -2.01% | 26.7만 |
| 2026.10.05 | ₩367,240 | ₩369,141 | ₩360,629 | ₩363,921 | -0.90% | 29.7만 |
| 2026.10.02 | ₩366,344 | ₩370,345 | ₩363,145 | ₩367,977 | +0.45% | 17.6만 |
| 2026.10.01 | ₩353,857 | ₩361,860 | ₩350,257 | ₩361,245 | +2.09% | 18.8만 |
| 2026.09.30 | ₩356,855 | ₩360,134 | ₩349,641 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩354,807 |
| -0.57% |
| 19.7만 |
| 2026.09.29 | ₩355,450 | ₩357,323 | ₩352,090 | ₩355,584 | +0.04% | 13.9만 |
|---|
| 2026.09.28 | ₩356,480 | ₩360,763 | ₩352,920 | ₩356,052 | -0.12% | 35.6만 |
|---|
| 2026.09.25 | ₩359,572 | ₩363,132 | ₩356,788 | ₩358,796 | -0.22% | 19.4만 |
|---|
| 2026.09.24 | ₩353,857 | ₩364,095 | ₩348,223 | ₩359,237 | +1.52% | 34.9만 |
|---|
| 2026.09.23 | ₩348,691 | ₩360,857 | ₩345,666 | ₩356,253 | +2.17% | 18.9만 |
|---|
| 2026.09.22 | ₩352,880 | ₩354,513 | ₩349,641 | ₩350,391 | -0.71% | 27.2만 |
|---|
| 2026.09.21 | ₩357,497 | ₩357,497 | ₩349,307 | ₩351,194 | -1.76% | 26.4만 |
|---|
| 2026.09.18 | ₩350,605 | ₩355,891 | ₩343,017 | ₩355,891 | +1.51% | 84.5만 |
|---|
| 2026.09.17 | ₩352,733 | ₩352,813 | ₩345,292 | ₩348,156 | -1.30% | 19만 |
|---|
| 2026.09.16 | ₩350,203 | ₩354,928 | ₩342,280 | ₩346,603 | -1.03% | 26.7만 |
|---|
| 2026.09.15 | ₩355,209 | ₩357,658 | ₩346,590 | ₩348,089 | -2.00% | 31.6만 |
|---|
| 2026.09.14 | ₩353,536 | ₩355,584 | ₩345,519 | ₩352,238 | -0.37% | 29.4만 |
|---|
| 2026.09.11 | ₩364,136 | ₩373,397 | ₩359,987 | ₩361,753 | -0.65% | 19.7만 |
|---|
| 2026.09.10 | ₩361,553 | ₩362,757 | ₩353,870 | ₩357,685 | -1.07% | 14만 |
|---|
| 2026.09.09 | ₩362,369 | ₩364,591 | ₩359,411 | ₩362,570 | +0.06% | 13.9만 |
|---|
| 2026.09.08 | ₩367,053 | ₩369,275 | ₩361,633 | ₩364,189 | -0.78% | 14만 |
|---|
| 2026.09.04 | ₩366,732 | ₩372,407 | ₩363,801 | ₩366,732 | 0.00% | 13.3만 |
|---|
| 2026.09.03 | ₩358,689 | ₩366,678 | ₩352,251 | ₩366,531 | +2.19% | 24.8만 |
|---|
| 2026.09.02 | ₩359,184 | ₩360,268 | ₩352,157 | ₩357,203 | -0.55% | 21.2만 |
|---|
| 2026.09.01 | ₩363,132 | ₩368,606 | ₩356,547 | ₩358,180 | -1.36% | 23.2만 |
|---|
| 2026.08.31 | ₩371,376 | ₩372,340 | ₩361,941 | ₩365,407 | -1.61% | 30.9만 |
|---|
| 2026.08.28 | ₩378,576 | ₩378,576 | ₩368,311 | ₩370,667 | -2.09% | 10.6만 |
|---|
| 2026.08.27 | ₩380,075 | ₩380,878 | ₩372,768 | ₩376,796 | -0.86% | 13.7만 |
|---|
| 2026.08.26 | ₩373,263 | ₩379,874 | ₩372,848 | ₩379,058 | +1.55% | 13.9만 |
|---|
| 2026.08.25 | ₩377,880 | ₩377,880 | ₩369,061 | ₩370,479 | -1.96% | 15.8만 |
|---|
| 2026.08.24 | ₩383,983 | ₩384,157 | ₩368,860 | ₩368,873 | -3.94% | 25.9만 |
|---|
| 2026.08.21 | ₩384,304 | ₩386,887 | ₩378,135 | ₩384,425 | +0.03% | 21.1만 |
|---|
| 2026.08.20 | ₩386,767 | ₩387,316 | ₩376,890 | ₩380,851 | -1.53% | 21.4만 |
|---|
| 2026.08.19 | ₩414,069 | ₩414,511 | ₩386,861 | ₩389,149 | -6.02% | 25.3만 |
|---|
| 2026.08.18 | ₩406,039 | ₩411,954 | ₩400,324 | ₩410,174 | +1.02% | 19.1만 |
|---|
| 2026.08.17 | ₩412,235 | ₩414,430 | ₩408,542 | ₩412,222 | -0.00% | 17.2만 |
|---|
| 2026.08.14 | ₩400,913 | ₩411,566 | ₩396,657 | ₩409,345 | +2.10% | 13.4만 |
|---|
| 2026.08.13 | ₩402,840 | ₩404,031 | ₩395,305 | ₩402,586 | -0.06% | 23.8만 |
|---|
| 2026.08.12 | ₩400,605 | ₩408,983 | ₩398,129 | ₩402,064 | +0.36% | 26.7만 |
|---|
| 2026.08.11 | ₩407,190 | ₩414,042 | ₩394,717 | ₩395,359 | -2.91% | 21.2만 |
|---|
| 2026.08.10 | ₩412,650 | ₩416,317 | ₩402,091 | ₩402,586 | -2.44% | 21.8만 |
|---|
| 2026.08.07 | ₩412,262 | ₩413,279 | ₩394,355 | ₩409,157 | -0.75% | 43.4만 |
|---|
| 2026.08.06 | ₩438,199 | ₩450,713 | ₩436,861 | ₩439,016 | +0.19% | 16.7만 |
|---|
| 2026.08.05 | ₩435,389 | ₩442,924 | ₩424,120 | ₩438,480 | +0.71% | 16.9만 |
|---|
| 2026.08.04 | ₩433,689 | ₩438,079 | ₩424,829 | ₩436,633 | +0.68% | 21.5만 |
|---|
| 2026.08.03 | ₩418,994 | ₩428,617 | ₩417,843 | ₩425,766 | +1.62% | 13.1만 |
|---|
| 2026.07.31 | ₩426,435 | ₩429,085 | ₩414,444 | ₩421,965 | -1.05% | 12.8만 |
|---|
| 2026.07.30 | ₩412,423 | ₩421,885 | ₩404,875 | ₩416,906 | +1.09% | 15.3만 |
|---|
| 2026.07.29 | ₩420,895 | ₩422,527 | ₩399,963 | ₩401,596 | -4.59% | 19.9만 |
|---|
| 2026.07.28 | ₩429,112 | ₩430,129 | ₩416,987 | ₩422,501 | -1.54% | 15.9만 |
|---|
| 2026.07.27 | ₩443,272 | ₩448,036 | ₩422,915 | ₩433,890 | -2.12% | 16.7만 |
|---|
| 2026.07.24 | ₩447,635 | ₩448,799 | ₩437,784 | ₩438,681 | -2.00% | 15.5만 |
|---|
| 2026.07.23 | ₩438,413 | ₩447,728 | ₩436,259 | ₩443,539 | +1.17% | 23.1만 |
|---|
| 2026.07.22 | ₩439,979 | ₩447,420 | ₩434,894 | ₩436,245 | -0.85% | 19.7만 |
|---|
| 2026.07.21 | ₩441,331 | ₩447,206 | ₩432,511 | ₩444,543 | +0.73% | 19.5만 |
|---|
| 2026.07.20 | ₩431,253 | ₩435,924 | ₩425,860 | ₩430,049 | -0.28% | 16.3만 |
|---|
| 2026.07.17 | ₩420,158 | ₩435,282 | ₩415,996 | ₩426,288 | +1.46% | 17.8만 |
|---|
| 2026.07.16 | ₩432,618 | ₩442,950 | ₩424,441 | ₩431,374 | -0.29% | 24.1만 |
|---|
| 2026.07.15 | ₩436,272 | ₩440,434 | ₩430,664 | ₩439,056 | +0.64% | 14.1만 |
|---|
| 2026.07.14 | ₩436,285 | ₩441,920 | ₩432,498 | ₩435,576 | -0.16% | 19.9만 |
|---|
| 2026.07.13 | ₩436,071 | ₩438,654 | ₩427,506 | ₩429,366 | -1.54% | 12.9만 |
|---|
| 2026.07.10 | ₩440,019 | ₩445,761 | ₩435,737 | ₩440,474 | +0.10% | 20.2만 |
|---|
| 2026.07.09 | ₩451,435 | ₩453,992 | ₩440,876 | ₩443,432 | -1.77% | 19만 |
|---|
| 2026.07.08 | ₩439,364 | ₩449,040 | ₩435,416 | ₩444,235 | +1.11% | 27만 |
|---|
| 2026.07.07 | ₩451,529 | ₩451,703 | ₩432,364 | ₩446,055 | -1.21% | 16.6만 |
|---|
| 2026.07.06 | ₩441,652 | ₩459,787 | ₩441,652 | ₩458,448 | +3.80% | 22만 |
|---|
| 2026.07.02 | ₩456,468 | ₩458,689 | ₩434,679 | ₩445,373 | -2.43% | 27.9만 |
|---|
| 2026.07.01 | ₩465,488 | ₩473,518 | ₩454,902 | ₩454,902 | -2.27% | 32.2만 |
|---|
| 2026.06.30 | ₩465,033 | ₩476,851 | ₩458,422 | ₩468,473 | +0.74% | 30.7만 |
|---|
| 2026.06.29 | ₩453,844 | ₩466,371 | ₩448,852 | ₩462,865 | +1.99% | 31.7만 |
|---|
| 2026.06.26 | ₩471,577 | ₩477,065 | ₩454,554 | ₩454,875 | -3.54% | 104.7만 |
|---|
| 2026.06.25 | ₩468,740 | ₩484,680 | ₩465,582 | ₩474,977 | +1.33% | 29.3만 |
|---|
| 2026.06.24 | ₩455,825 | ₩472,327 | ₩447,889 | ₩463,748 | +1.74% | 36.4만 |
|---|
| 2026.06.23 | ₩461,727 | ₩465,515 | ₩445,212 | ₩459,158 | -0.56% | 34.2만 |
|---|
| 2026.06.22 | ₩461,982 | ₩477,787 | ₩458,770 | ₩472,447 | +2.27% | 31.1만 |
|---|
| 2026.06.18 | ₩454,353 | ₩460,710 | ₩448,170 | ₩459,720 | +1.18% | 54.8만 |
|---|
| 2026.06.17 | ₩442,000 | ₩450,432 | ₩438,976 | ₩446,631 | +1.05% | 19.9만 |
|---|
| 2026.06.16 | ₩443,713 | ₩449,388 | ₩440,648 | ₩440,929 | -0.63% | 26.9만 |
|---|
| 2026.06.15 | ₩433,622 | ₩442,495 | ₩433,622 | ₩438,708 | +1.17% | 26.2만 |
|---|
| 2026.06.12 | ₩425,418 | ₩428,965 | ₩419,115 | ₩419,891 | -1.30% | 24.4만 |
|---|
| 2026.06.11 | ₩412,811 | ₩424,481 | ₩406,280 | ₩422,808 | +2.42% | 24.1만 |
|---|
| 2026.06.10 | ₩409,305 | ₩417,120 | ₩396,483 | ₩407,779 | -0.37% | 25.6만 |
|---|
| 2026.06.09 | ₩399,347 | ₩412,784 | ₩396,684 | ₩407,551 | +2.05% | 27.5만 |
|---|
| 2026.06.08 | ₩396,778 | ₩398,344 | ₩390,541 | ₩395,332 | -0.36% | 22.8만 |
|---|
| 2026.06.05 | ₩388,239 | ₩396,028 | ₩386,713 | ₩391,652 | +0.88% | 13.2만 |
|---|
| 2026.06.04 | ₩393,954 | ₩394,730 | ₩387,369 | ₩390,742 | -0.82% | 21.8만 |
|---|
| 2026.06.03 | ₩389,457 | ₩400,592 | ₩389,457 | ₩395,386 | +1.52% | 19.8만 |
|---|
| 2026.06.02 | ₩386,754 | ₩395,078 | ₩385,388 | ₩390,220 | +0.90% | 16.6만 |
|---|
| 2026.06.01 | ₩385,402 | ₩388,159 | ₩378,723 | ₩385,040 | -0.09% | 28.9만 |
|---|
| 2026.05.29 | ₩403,041 | ₩406,293 | ₩387,436 | ₩390,661 | -3.07% | 38.5만 |
|---|
| 2026.05.28 | ₩404,379 | ₩414,310 | ₩399,548 | ₩407,819 | +0.85% | 29.5만 |
|---|
| 2026.05.27 | ₩412,463 | ₩412,463 | ₩404,420 | ₩405,182 | -1.77% | 17.7만 |
|---|
| 2026.05.26 | ₩401,315 | ₩409,880 | ₩398,772 | ₩408,301 | +1.74% | 14.1만 |
|---|
| 2026.05.22 | ₩395,787 | ₩400,164 | ₩386,968 | ₩395,640 | -0.04% | 12.6만 |
|---|
| 2026.05.21 | ₩394,235 | ₩398,277 | ₩386,124 | ₩392,495 | -0.44% | 19.6만 |
|---|
| 2026.05.20 | ₩398,009 | ₩406,574 | ₩392,281 | ₩396,751 | -0.32% | 24.3만 |
|---|
| 2026.05.19 | ₩386,165 | ₩400,579 | ₩380,651 | ₩394,676 | +2.20% | 45.5만 |
|---|
| 2026.05.18 | ₩389,979 | ₩402,733 | ₩388,119 | ₩390,367 | +0.10% | 34.7만 |
|---|
| 2026.05.15 | ₩391,183 | ₩393,860 | ₩385,442 | ₩387,945 | -0.83% | 40.3만 |
|---|
| 2026.05.14 | ₩403,510 | ₩409,947 | ₩391,853 | ₩397,005 | -1.61% | 26.2만 |
|---|
| 2026.05.13 | ₩403,095 | ₩407,873 | ₩399,173 | ₩401,837 | -0.31% | 26.3만 |
|---|
| 2026.05.12 | ₩399,053 | ₩405,263 | ₩390,621 | ₩401,261 | +0.55% | 28.7만 |
|---|
| 2026.05.11 | ₩406,708 | ₩408,689 | ₩388,212 | ₩398,625 | -1.99% | 36.1만 |
|---|
| 2026.05.08 | ₩401,502 | ₩418,486 | ₩388,520 | ₩405,664 | +1.04% | 62.1만 |
|---|
| 2026.05.07 | ₩451,556 | ₩458,020 | ₩442,067 | ₩445,359 | -1.37% | 30만 |
|---|
| 2026.05.06 | ₩461,941 | ₩463,333 | ₩446,229 | ₩449,134 | -2.77% | 25.3만 |
|---|
| 2026.05.05 | ₩444,663 | ₩456,120 | ₩442,348 | ₩454,166 | +2.14% | 22.6만 |
|---|
| 2026.05.04 | ₩437,075 | ₩441,652 | ₩433,622 | ₩438,520 | +0.33% | 22만 |
|---|
| 2026.05.01 | ₩434,760 | ₩438,012 | ₩423,317 | ₩437,584 | +0.65% | 18.8만 |
|---|
| 2026.04.30 | ₩421,149 | ₩434,305 | ₩417,294 | ₩433,555 | +2.95% | 33.9만 |
|---|
| 2026.04.29 | ₩425,271 | ₩425,271 | ₩412,289 | ₩417,281 | -1.88% | 35.9만 |
|---|
| 2026.04.28 | ₩428,055 | ₩429,099 | ₩416,813 | ₩424,267 | -0.88% | 21.2만 |
|---|
| 2026.04.27 | ₩430,009 | ₩430,557 | ₩417,790 | ₩429,701 | -0.07% | 30.6만 |
|---|
| 2026.04.24 | ₩426,395 | ₩435,683 | ₩421,577 | ₩428,135 | +0.41% | 45.2만 |
|---|
| 2026.04.23 | ₩419,958 | ₩433,810 | ₩419,730 | ₩426,703 | +1.61% | 33.3만 |
|---|
| 2026.04.22 | ₩424,736 | ₩425,793 | ₩407,484 | ₩416,224 | -2.00% | 38.4만 |
|---|
| 2026.04.21 | ₩421,590 | ₩427,359 | ₩418,579 | ₩420,426 | -0.28% | 38.4만 |
|---|
| 2026.04.20 | ₩422,153 | ₩427,118 | ₩418,673 | ₩421,778 | -0.09% | 32.7만 |
|---|
| 2026.04.17 | ₩410,134 | ₩427,118 | ₩405,932 | ₩421,470 | +2.76% | 45.3만 |
|---|
| 2026.04.16 | ₩410,670 | ₩411,352 | ₩396,564 | ₩401,261 | -2.29% | 87.8만 |
|---|
| 2026.04.15 | ₩422,567 | ₩423,370 | ₩406,695 | ₩411,807 | -2.55% | 28.4만 |
|---|
| 2026.04.14 | ₩423,839 | ₩426,275 | ₩417,468 | ₩425,913 | +0.49% | 28.3만 |
|---|
| 2026.04.13 | ₩413,935 | ₩424,294 | ₩413,547 | ₩424,133 | +2.46% | 27.5만 |
|---|
| 2026.04.10 | ₩417,294 | ₩422,139 | ₩411,071 | ₩415,675 | -0.39% | 25.3만 |
|---|
| 2026.04.09 | ₩412,864 | ₩421,831 | ₩409,719 | ₩414,618 | +0.42% | 35.6만 |
|---|
| 2026.04.08 | ₩408,194 | ₩414,363 | ₩406,440 | ₩413,467 | +1.29% | 41.1만 |
|---|
| 2026.04.07 | ₩391,598 | ₩395,975 | ₩382,123 | ₩389,899 | -0.43% | 52.1만 |
|---|
| 2026.04.06 | ₩389,122 | ₩394,288 | ₩386,004 | ₩392,669 | +0.91% | 23.9만 |
|---|
| 2026.04.02 | ₩382,564 | ₩396,082 | ₩377,532 | ₩391,170 | +2.25% | 34.9만 |
|---|
| 2026.04.01 | ₩380,196 | ₩397,072 | ₩378,710 | ₩392,334 | +3.19% | 44.8만 |
|---|
| 2026.03.31 | ₩366,290 | ₩381,561 | ₩358,675 | ₩376,569 | +2.81% | 50.3만 |
|---|
| 2026.03.30 | ₩378,215 | ₩378,215 | ₩357,109 | ₩360,000 | -4.82% | 55만 |
|---|
| 2026.03.27 | ₩367,669 | ₩374,093 | ₩362,717 | ₩373,705 | +1.64% | 49.4만 |
|---|
| 2026.03.26 | ₩380,410 | ₩388,119 | ₩370,760 | ₩371,563 | -2.33% | 31만 |
|---|
| 2026.03.25 | ₩384,545 | ₩389,711 | ₩380,115 | ₩386,472 | +0.50% | 46.1만 |
|---|
| 2026.03.24 | ₩356,253 | ₩372,514 | ₩354,633 | ₩370,506 | +4.00% | 24.2만 |
|---|
| 2026.03.23 | ₩356,534 | ₩362,690 | ₩352,345 | ₩358,635 | +0.59% | 24.3만 |
|---|
| 2026.03.20 | ₩357,230 | ₩361,044 | ₩346,255 | ₩349,240 | -2.24% | 59만 |
|---|
| 2026.03.19 | ₩352,184 | ₩360,964 | ₩345,747 | ₩356,815 | +1.31% | 14.4만 |
|---|
| 2026.03.18 | ₩359,304 | ₩359,960 | ₩355,463 | ₩357,752 | -0.43% | 23.3만 |
|---|
| 2026.03.17 | ₩357,631 | ₩358,568 | ₩351,301 | ₩358,421 | +0.22% | 18.3만 |
|---|
| 2026.03.16 | ₩358,568 | ₩361,432 | ₩354,433 | ₩356,333 | -0.62% | 15.5만 |
|---|
| 2026.03.13 | ₩362,356 | ₩364,189 | ₩347,995 | ₩353,081 | -2.56% | 13만 |
|---|
| 2026.03.12 | ₩357,524 | ₩361,660 | ₩350,377 | ₩356,574 | -0.27% | 27만 |
|---|
| 2026.03.11 | ₩357,832 | ₩363,547 | ₩350,163 | ₩362,235 | +1.23% | 12.4만 |
|---|
| 2026.03.10 | ₩361,231 | ₩370,185 | ₩360,281 | ₩361,633 | +0.11% | 20.8만 |
|---|
| 2026.03.09 | ₩351,943 | ₩363,279 | ₩342,267 | ₩362,797 | +3.08% | 17.4만 |
|---|
| 2026.03.06 | ₩358,929 | ₩362,182 | ₩354,272 | ₩356,561 | -0.66% | 16.4만 |
|---|
| 2026.03.05 | ₩370,452 | ₩373,129 | ₩358,233 | ₩365,902 | -1.23% | 24.3만 |
|---|
| 2026.03.04 | ₩373,397 | ₩377,465 | ₩366,959 | ₩375,485 | +0.56% | 18.8만 |
|---|
| 2026.03.03 | ₩373,919 | ₩375,391 | ₩362,034 | ₩371,804 | -0.57% | 27.2만 |
|---|
| 2026.03.02 | ₩368,967 | ₩388,560 | ₩365,434 | ₩382,484 | +3.66% | 29만 |
|---|
| 2026.02.27 | ₩371,804 | ₩373,276 | ₩367,133 | ₩371,108 | -0.19% | 23.9만 |
|---|
| 2026.02.26 | ₩374,561 | ₩380,089 | ₩365,541 | ₩374,869 | +0.08% | 18만 |
|---|
| 2026.02.25 | ₩383,689 | ₩383,689 | ₩366,090 | ₩373,531 | -2.65% | 22.7만 |
|---|
| 2026.02.24 | ₩372,380 | ₩382,645 | ₩370,787 | ₩382,176 | +2.63% | 19.9만 |
|---|
| 2026.02.23 | ₩368,325 | ₩371,322 | ₩362,663 | ₩370,774 | +0.66% | 15.5만 |
|---|
| 2026.02.20 | ₩365,688 | ₩371,630 | ₩363,132 | ₩370,131 | +1.22% | 25.7만 |
|---|
| 2026.02.19 | ₩358,796 | ₩368,565 | ₩353,295 | ₩365,046 | +1.74% | 24.1만 |
|---|
| 2026.02.18 | ₩356,587 | ₩367,334 | ₩356,373 | ₩361,365 | +1.34% | 32.1만 |
|---|
| 2026.02.17 | ₩357,337 | ₩359,973 | ₩352,345 | ₩355,998 | -0.37% | 20.8만 |
|---|
| 2026.02.13 | ₩366,384 | ₩368,191 | ₩358,033 | ₩359,224 | -1.95% | 43만 |
|---|
| 2026.02.12 | ₩381,293 | ₩389,872 | ₩362,275 | ₩365,046 | -4.26% | 21.2만 |
|---|
| 2026.02.11 | ₩376,596 | ₩380,263 | ₩371,068 | ₩379,005 | +0.64% | 33.9만 |
|---|
| 2026.02.10 | ₩362,021 | ₩373,062 | ₩362,021 | ₩372,433 | +2.88% | 28.5만 |
|---|
| 2026.02.09 | ₩340,902 | ₩362,918 | ₩340,902 | ₩359,933 | +5.58% | 32.3만 |
|---|
| 2026.02.06 | ₩330,516 | ₩350,739 | ₩327,492 | ₩338,734 | +2.49% | 38.4만 |
|---|
| 2026.02.05 | ₩313,238 | ₩322,727 | ₩311,900 | ₩319,060 | +1.86% | 23.9만 |
|---|
| 2026.02.04 | ₩321,228 | ₩323,049 | ₩309,277 | ₩313,238 | -2.49% | 26.9만 |
|---|
| 2026.02.03 | ₩313,921 | ₩319,903 | ₩311,432 | ₩319,703 | +1.84% | 18.8만 |
|---|
| 2026.02.02 | ₩303,643 | ₩313,747 | ₩303,643 | ₩311,954 | +2.74% | 15.6만 |
|---|
| 2026.01.30 | ₩305,530 | ₩310,013 | ₩301,327 | ₩305,369 | -0.05% | 28만 |
|---|
| 2026.01.29 | ₩301,247 | ₩307,818 | ₩299,601 | ₩307,765 | +2.16% | 17.7만 |
|---|
| 2026.01.28 | ₩300,257 | ₩301,555 | ₩293,565 | ₩298,530 | -0.57% | 15.4만 |
|---|
| 2026.01.27 | ₩298,999 | ₩300,979 | ₩295,773 | ₩299,387 | +0.13% | 15.1만 |
|---|
| 2026.01.26 | ₩295,305 | ₩297,339 | ₩292,521 | ₩297,004 | +0.58% | 12.8만 |
|---|
| 2026.01.23 | ₩298,222 | ₩298,222 | ₩291,758 | ₩294,636 | -1.20% | 17.8만 |
|---|
| 2026.01.22 | ₩304,472 | ₩307,029 | ₩298,062 | ₩298,383 | -2.00% | 17.5만 |
|---|
| 2026.01.21 | ₩296,563 | ₩303,776 | ₩295,117 | ₩303,750 | +2.42% | 18만 |
|---|
| 2026.01.20 | ₩287,101 | ₩295,519 | ₩287,101 | ₩295,104 | +2.79% | 18.4만 |
|---|
| 2026.01.16 | ₩292,829 | ₩294,970 | ₩290,192 | ₩292,534 | -0.10% | 12.4만 |
|---|
| 2026.01.15 | ₩286,632 | ₩295,853 | ₩286,043 | ₩292,909 | +2.19% | 15.7만 |
|---|
| 2026.01.14 | ₩286,766 | ₩286,766 | ₩280,596 | ₩284,411 | -0.82% | 21.7만 |
|---|
| 2026.01.13 | ₩287,261 | ₩290,915 | ₩284,063 | ₩286,632 | -0.22% | 19.9만 |
|---|
| 2026.01.12 | ₩282,671 | ₩287,248 | ₩280,984 | ₩285,789 | +1.10% | 16.7만 |
|---|
| 2026.01.09 | ₩280,690 | ₩284,906 | ₩278,683 | ₩283,260 | +0.92% | 17.7만 |
|---|
| 2026.01.08 | ₩278,923 | ₩284,370 | ₩277,117 | ₩279,860 | +0.34% | 21.2만 |
|---|
| 2026.01.07 | ₩277,036 | ₩281,814 | ₩274,775 | ₩277,384 | +0.13% | 22.8만 |
|---|
| 2026.01.06 | ₩270,224 | ₩276,528 | ₩264,469 | ₩276,381 | +2.28% | 17.4만 |
|---|
| 2026.01.05 | ₩264,483 | ₩272,044 | ₩264,483 | ₩269,756 | +1.99% | 13.1만 |
|---|
| 2026.01.02 | ₩260,829 | ₩267,748 | ₩260,120 | ₩264,483 | +1.40% | 16.5만 |
|---|
| 2025.12.31 | ₩264,684 | ₩265,995 | ₩261,378 | ₩261,498 | -1.20% | 12.7만 |
|---|
| 2025.12.30 | ₩266,999 | ₩268,110 | ₩263,251 | ₩263,546 | -1.29% | 14.4만 |
|---|
| 2025.12.29 | ₩268,203 | ₩273,169 | ₩266,330 | ₩267,347 | -0.32% | 14.8만 |
|---|
| 2025.12.26 | ₩274,065 | ₩274,065 | ₩268,096 | ₩268,337 | -2.09% | 11.8만 |
|---|
| 2025.12.24 | ₩273,824 | ₩273,824 | ₩269,060 | ₩270,211 | -1.32% | 6.4만 |
|---|
| 2025.12.23 | ₩267,855 | ₩273,691 | ₩267,628 | ₩272,513 | +1.74% | 21.7만 |
|---|
| 2025.12.22 | ₩268,926 | ₩270,666 | ₩266,075 | ₩268,217 | -0.26% | 15.9만 |
|---|
| 2025.12.19 | ₩264,041 | ₩268,284 | ₩263,318 | ₩266,035 | +0.76% | 44.4만 |
|---|
| 2025.12.18 | ₩269,702 | ₩270,706 | ₩262,636 | ₩265,152 | -1.69% | 18.4만 |
|---|
| 2025.12.17 | ₩267,802 | ₩271,108 | ₩266,464 | ₩267,093 | -0.26% | 21.5만 |
|---|
| 2025.12.16 | ₩276,662 | ₩277,090 | ₩265,058 | ₩266,825 | -3.56% | 20.5만 |
|---|
| 2025.12.15 | ₩275,243 | ₩279,566 | ₩272,540 | ₩276,247 | +0.36% | 21.8만 |
|---|
| 2025.12.12 | ₩276,006 | ₩277,893 | ₩271,429 | ₩273,249 | -1.00% | 30.6만 |
|---|
| 2025.12.11 | ₩271,937 | ₩277,813 | ₩270,385 | ₩276,434 | +1.65% | 26.9만 |
|---|
| 2025.12.10 | ₩264,924 | ₩273,704 | ₩263,921 | ₩271,094 | +2.33% | 29.7만 |
|---|
| 2025.12.09 | ₩266,423 | ₩271,482 | ₩264,898 | ₩264,911 | -0.57% | 28.1만 |
|---|
| 2025.12.08 | ₩264,001 | ₩266,490 | ₩261,257 | ₩265,272 | +0.48% | 27.9만 |
|---|
| 2025.12.05 | ₩271,549 | ₩271,563 | ₩259,210 | ₩261,766 | -3.60% | 35.9만 |
|---|
| 2025.12.04 | ₩269,287 | ₩271,723 | ₩267,681 | ₩270,733 | +0.54% | 16만 |
|---|
| 2025.12.03 | ₩273,717 | ₩273,717 | ₩267,655 | ₩269,207 | -1.65% | 19.5만 |
|---|
| 2025.12.02 | ₩277,063 | ₩277,331 | ₩270,987 | ₩273,048 | -1.45% | 20.2만 |
|---|
| 2025.12.01 | ₩282,042 | ₩283,327 | ₩271,830 | ₩274,320 | -2.74% | 26만 |
|---|
| 2025.11.28 | ₩287,342 | ₩287,342 | ₩281,841 | ₩284,946 | -0.83% | 10.1만 |
|---|
| 2025.11.26 | ₩291,477 | ₩297,339 | ₩284,812 | ₩284,973 | -2.23% | 28.1만 |
|---|
| 2025.11.25 | ₩302,826 | ₩304,419 | ₩284,076 | ₩290,995 | -3.91% | 27만 |
|---|
| 2025.11.24 | ₩291,825 | ₩304,231 | ₩282,751 | ₩300,270 | +2.89% | 30.8만 |
|---|
| 2025.11.21 | ₩300,792 | ₩307,096 | ₩283,460 | ₩288,412 | -4.12% | 51.5만 |
|---|
| 2025.11.20 | ₩297,125 | ₩299,347 | ₩280,717 | ₩281,279 | -5.33% | 42.1만 |
|---|
| 2025.11.19 | ₩288,506 | ₩293,873 | ₩288,426 | ₩290,460 | +0.68% | 16.6만 |
|---|
| 2025.11.18 | ₩288,171 | ₩291,678 | ₩286,860 | ₩288,452 | +0.10% | 14.7만 |
|---|
| 2025.11.17 | ₩295,251 | ₩295,907 | ₩287,609 | ₩289,443 | -1.97% | 15만 |
|---|
| 2025.11.14 | ₩278,268 | ₩295,385 | ₩272,700 | ₩294,930 | +5.99% | 15.9만 |
|---|
| 2025.11.13 | ₩294,609 | ₩295,653 | ₩287,730 | ₩290,139 | -1.52% | 20.4만 |
|---|
| 2025.11.12 | ₩289,269 | ₩298,597 | ₩288,399 | ₩294,582 | +1.84% | 20.6만 |
|---|
| 2025.11.11 | ₩297,152 | ₩299,079 | ₩286,953 | ₩289,389 | -2.61% | 21.9만 |
|---|
| 2025.11.10 | ₩292,856 | ₩298,062 | ₩289,296 | ₩296,041 | +1.09% | 17.3만 |
|---|
| 2025.11.07 | ₩292,240 | ₩293,337 | ₩281,948 | ₩289,376 | -0.98% | 18.2만 |
|---|
| 2025.11.06 | ₩296,442 | ₩299,989 | ₩292,548 | ₩292,989 | -1.16% | 13만 |
|---|
| 2025.11.05 | ₩294,769 | ₩299,413 | ₩292,066 | ₩297,647 | +0.98% | 13.9만 |
|---|
| 2025.11.04 | ₩295,465 | ₩297,607 | ₩292,534 | ₩294,047 | -0.48% | 11.5만 |
|---|
| 2025.11.03 | ₩294,528 | ₩297,741 | ₩288,252 | ₩297,245 | +0.92% | 16.8만 |
|---|
| 2025.10.31 | ₩292,427 | ₩298,664 | ₩290,206 | ₩293,725 | +0.44% | 23.2만 |
|---|
| 2025.10.30 | ₩296,268 | ₩300,069 | ₩289,429 | ₩292,347 | -1.32% | 13.3만 |
|---|
| 2025.10.29 | ₩298,169 | ₩302,920 | ₩294,381 | ₩296,188 | -0.66% | 9.2만 |
|---|
| 2025.10.28 | ₩294,662 | ₩296,643 | ₩288,974 | ₩296,509 | +0.63% | 8.5만 |
|---|
| 2025.10.27 | ₩297,914 | ₩300,578 | ₩290,875 | ₩293,351 | -1.53% | 6.5만 |
|---|
| 2025.10.24 | ₩295,318 | ₩298,865 | ₩295,077 | ₩296,108 | +0.27% | 10.9만 |
|---|
| 2025.10.23 | ₩287,997 | ₩293,712 | ₩285,829 | ₩293,230 | +1.82% | 7.2만 |
|---|
| 2025.10.22 | ₩295,733 | ₩295,733 | ₩284,959 | ₩287,435 | -2.81% | 9.9만 |
|---|
| 2025.10.21 | ₩290,728 | ₩295,372 | ₩287,208 | ₩294,796 | +1.40% | 22만 |
|---|
| 2025.10.20 | ₩293,297 | ₩298,811 | ₩286,512 | ₩289,376 | -1.34% | 8.4만 |
|---|
| 2025.10.17 | ₩285,642 | ₩291,852 | ₩282,309 | ₩289,603 | +1.39% | 23.1만 |
|---|
| 2025.10.16 | ₩285,722 | ₩289,175 | ₩284,237 | ₩287,971 | +0.79% | 18.5만 |
|---|
| 2025.10.15 | ₩286,686 | ₩289,189 | ₩278,415 | ₩286,485 | -0.07% | 14.6만 |
|---|
| 2025.10.14 | ₩281,399 | ₩289,001 | ₩273,142 | ₩284,370 | +1.06% | 10.8만 |
|---|
| 2025.10.13 | ₩279,927 | ₩285,066 | ₩278,187 | ₩284,625 | +1.68% | 12.4만 |
|---|
| 2025.10.10 | ₩277,438 | ₩282,162 | ₩274,828 | ₩277,050 | -0.14% | 16.4만 |
|---|