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 | ₩344,980 | ₩350,063 | ₩339,802 | ₩345,825 | +0.24% | 18.8만 |
| 2026.10.08 | ₩343,209 | ₩344,846 | ₩338,635 | ₩340,768 | -0.71% | 30.5만 |
| 2026.10.07 | ₩354,570 | ₩355,656 | ₩338,099 | ₩344,577 | -2.82% | 44만 |
| 2026.10.06 | ₩367,138 | ₩368,211 | ₩355,402 | ₩359,761 | -2.01% | 26.7만 |
| 2026.10.05 | ₩368,050 | ₩369,955 | ₩361,424 | ₩364,724 | -0.90% | 29.7만 |
| 2026.10.02 | ₩367,151 | ₩371,162 | ₩363,946 | ₩368,788 | +0.45% | 17.6만 |
| 2026.10.01 | ₩354,637 | ₩362,658 | ₩351,029 | ₩362,041 | +2.09% | 18.8만 |
| 2026.09.30 | ₩357,642 | ₩360,928 | ₩350,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩355,589 |
| -0.57% |
| 19.7만 |
| 2026.09.29 | ₩356,233 | ₩358,111 | ₩352,867 | ₩356,367 | +0.04% | 13.9만 |
|---|
| 2026.09.28 | ₩357,266 | ₩361,558 | ₩353,698 | ₩356,837 | -0.12% | 35.6만 |
|---|
| 2026.09.25 | ₩360,364 | ₩363,932 | ₩357,574 | ₩359,586 | -0.22% | 19.4만 |
|---|
| 2026.09.24 | ₩354,637 | ₩364,898 | ₩348,990 | ₩360,029 | +1.52% | 34.9만 |
|---|
| 2026.09.23 | ₩349,460 | ₩361,652 | ₩346,428 | ₩357,038 | +2.17% | 18.9만 |
|---|
| 2026.09.22 | ₩353,658 | ₩355,294 | ₩350,412 | ₩351,163 | -0.71% | 27.2만 |
|---|
| 2026.09.21 | ₩358,285 | ₩358,285 | ₩350,077 | ₩351,968 | -1.76% | 26.4만 |
|---|
| 2026.09.18 | ₩351,378 | ₩356,676 | ₩343,773 | ₩356,676 | +1.51% | 84.5만 |
|---|
| 2026.09.17 | ₩353,510 | ₩353,591 | ₩346,053 | ₩348,923 | -1.30% | 19만 |
|---|
| 2026.09.16 | ₩350,975 | ₩355,710 | ₩343,035 | ₩347,367 | -1.03% | 26.7만 |
|---|
| 2026.09.15 | ₩355,992 | ₩358,446 | ₩347,354 | ₩348,856 | -2.00% | 31.6만 |
|---|
| 2026.09.14 | ₩354,315 | ₩356,367 | ₩346,281 | ₩353,014 | -0.37% | 29.4만 |
|---|
| 2026.09.11 | ₩364,938 | ₩374,220 | ₩360,780 | ₩362,551 | -0.65% | 19.7만 |
|---|
| 2026.09.10 | ₩362,349 | ₩363,557 | ₩354,650 | ₩358,473 | -1.07% | 14만 |
|---|
| 2026.09.09 | ₩363,168 | ₩365,394 | ₩360,203 | ₩363,369 | +0.06% | 13.9만 |
|---|
| 2026.09.08 | ₩367,862 | ₩370,089 | ₩362,430 | ₩364,992 | -0.78% | 14만 |
|---|
| 2026.09.04 | ₩367,540 | ₩373,227 | ₩364,603 | ₩367,540 | 0.00% | 13.3만 |
|---|
| 2026.09.03 | ₩359,479 | ₩367,487 | ₩353,028 | ₩367,339 | +2.19% | 24.8만 |
|---|
| 2026.09.02 | ₩359,975 | ₩361,062 | ₩352,934 | ₩357,990 | -0.55% | 21.2만 |
|---|
| 2026.09.01 | ₩363,932 | ₩369,418 | ₩357,333 | ₩358,969 | -1.36% | 23.2만 |
|---|
| 2026.08.31 | ₩372,195 | ₩373,160 | ₩362,738 | ₩366,212 | -1.61% | 30.9만 |
|---|
| 2026.08.28 | ₩379,411 | ₩379,411 | ₩369,123 | ₩371,484 | -2.09% | 10.6만 |
|---|
| 2026.08.27 | ₩380,913 | ₩381,718 | ₩373,590 | ₩377,627 | -0.86% | 13.7만 |
|---|
| 2026.08.26 | ₩374,086 | ₩380,712 | ₩373,670 | ₩379,894 | +1.55% | 13.9만 |
|---|
| 2026.08.25 | ₩378,713 | ₩378,713 | ₩369,874 | ₩371,296 | -1.96% | 15.8만 |
|---|
| 2026.08.24 | ₩384,830 | ₩385,004 | ₩369,673 | ₩369,686 | -3.94% | 25.9만 |
|---|
| 2026.08.21 | ₩385,151 | ₩387,740 | ₩378,968 | ₩385,272 | +0.03% | 21.1만 |
|---|
| 2026.08.20 | ₩387,619 | ₩388,169 | ₩377,721 | ₩381,691 | -1.53% | 21.4만 |
|---|
| 2026.08.19 | ₩414,982 | ₩415,424 | ₩387,713 | ₩390,007 | -6.02% | 25.3만 |
|---|
| 2026.08.18 | ₩406,934 | ₩412,862 | ₩401,207 | ₩411,079 | +1.02% | 19.1만 |
|---|
| 2026.08.17 | ₩413,144 | ₩415,344 | ₩409,442 | ₩413,131 | -0.00% | 17.2만 |
|---|
| 2026.08.14 | ₩401,797 | ₩412,473 | ₩397,532 | ₩410,247 | +2.10% | 13.4만 |
|---|
| 2026.08.13 | ₩403,728 | ₩404,922 | ₩396,177 | ₩403,473 | -0.06% | 23.8만 |
|---|
| 2026.08.12 | ₩401,488 | ₩409,885 | ₩399,007 | ₩402,950 | +0.36% | 26.7만 |
|---|
| 2026.08.11 | ₩408,087 | ₩414,955 | ₩395,587 | ₩396,230 | -2.91% | 21.2만 |
|---|
| 2026.08.10 | ₩413,560 | ₩417,235 | ₩402,977 | ₩403,473 | -2.44% | 21.8만 |
|---|
| 2026.08.07 | ₩413,171 | ₩414,190 | ₩395,225 | ₩410,059 | -0.75% | 43.4만 |
|---|
| 2026.08.06 | ₩439,165 | ₩451,706 | ₩437,824 | ₩439,983 | +0.19% | 16.7만 |
|---|
| 2026.08.05 | ₩436,348 | ₩443,900 | ₩425,055 | ₩439,447 | +0.71% | 16.9만 |
|---|
| 2026.08.04 | ₩434,645 | ₩439,044 | ₩425,766 | ₩437,596 | +0.68% | 21.5만 |
|---|
| 2026.08.03 | ₩419,918 | ₩429,562 | ₩418,764 | ₩426,705 | +1.62% | 13.1만 |
|---|
| 2026.07.31 | ₩427,375 | ₩430,031 | ₩415,357 | ₩422,895 | -1.05% | 12.8만 |
|---|
| 2026.07.30 | ₩413,332 | ₩422,815 | ₩405,767 | ₩417,825 | +1.09% | 15.3만 |
|---|
| 2026.07.29 | ₩421,822 | ₩423,459 | ₩400,845 | ₩402,481 | -4.59% | 19.9만 |
|---|
| 2026.07.28 | ₩430,058 | ₩431,077 | ₩417,906 | ₩423,432 | -1.54% | 15.9만 |
|---|
| 2026.07.27 | ₩444,249 | ₩449,024 | ₩423,848 | ₩434,846 | -2.12% | 16.7만 |
|---|
| 2026.07.24 | ₩448,621 | ₩449,788 | ₩438,749 | ₩439,648 | -2.00% | 15.5만 |
|---|
| 2026.07.23 | ₩439,380 | ₩448,715 | ₩437,220 | ₩444,517 | +1.17% | 23.1만 |
|---|
| 2026.07.22 | ₩440,949 | ₩448,407 | ₩435,852 | ₩437,207 | -0.85% | 19.7만 |
|---|
| 2026.07.21 | ₩442,304 | ₩448,192 | ₩433,465 | ₩445,523 | +0.73% | 19.5만 |
|---|
| 2026.07.20 | ₩432,204 | ₩436,885 | ₩426,798 | ₩430,997 | -0.28% | 16.3만 |
|---|
| 2026.07.17 | ₩421,085 | ₩436,241 | ₩416,913 | ₩427,228 | +1.46% | 17.8만 |
|---|
| 2026.07.16 | ₩433,572 | ₩443,927 | ₩425,377 | ₩432,325 | -0.29% | 24.1만 |
|---|
| 2026.07.15 | ₩437,234 | ₩441,405 | ₩431,614 | ₩440,024 | +0.64% | 14.1만 |
|---|
| 2026.07.14 | ₩437,247 | ₩442,894 | ₩433,451 | ₩436,536 | -0.16% | 19.9만 |
|---|
| 2026.07.13 | ₩437,033 | ₩439,621 | ₩428,448 | ₩430,313 | -1.54% | 12.9만 |
|---|
| 2026.07.10 | ₩440,989 | ₩446,743 | ₩436,697 | ₩441,445 | +0.10% | 20.2만 |
|---|
| 2026.07.09 | ₩452,431 | ₩454,992 | ₩441,848 | ₩444,410 | -1.77% | 19만 |
|---|
| 2026.07.08 | ₩440,332 | ₩450,030 | ₩436,375 | ₩445,214 | +1.11% | 27만 |
|---|
| 2026.07.07 | ₩452,524 | ₩452,699 | ₩433,317 | ₩447,039 | -1.21% | 16.6만 |
|---|
| 2026.07.06 | ₩442,626 | ₩460,800 | ₩442,626 | ₩459,459 | +3.80% | 22만 |
|---|
| 2026.07.02 | ₩457,474 | ₩459,700 | ₩435,638 | ₩446,354 | -2.43% | 27.9만 |
|---|
| 2026.07.01 | ₩466,514 | ₩474,562 | ₩455,904 | ₩455,904 | -2.27% | 32.2만 |
|---|
| 2026.06.30 | ₩466,058 | ₩477,902 | ₩459,432 | ₩469,505 | +0.74% | 30.7만 |
|---|
| 2026.06.29 | ₩454,845 | ₩467,399 | ₩449,842 | ₩463,885 | +1.99% | 31.7만 |
|---|
| 2026.06.26 | ₩472,617 | ₩478,116 | ₩455,556 | ₩455,878 | -3.54% | 104.7만 |
|---|
| 2026.06.25 | ₩469,773 | ₩485,748 | ₩466,608 | ₩476,024 | +1.33% | 29.3만 |
|---|
| 2026.06.24 | ₩456,830 | ₩473,368 | ₩448,876 | ₩464,770 | +1.74% | 36.4만 |
|---|
| 2026.06.23 | ₩462,745 | ₩466,541 | ₩446,194 | ₩460,170 | -0.56% | 34.2만 |
|---|
| 2026.06.22 | ₩463,000 | ₩478,841 | ₩459,781 | ₩473,489 | +2.27% | 31.1만 |
|---|
| 2026.06.18 | ₩455,355 | ₩461,726 | ₩449,158 | ₩460,733 | +1.18% | 54.8만 |
|---|
| 2026.06.17 | ₩442,974 | ₩451,425 | ₩439,943 | ₩447,615 | +1.05% | 19.9만 |
|---|
| 2026.06.16 | ₩444,691 | ₩450,378 | ₩441,620 | ₩441,901 | -0.63% | 26.9만 |
|---|
| 2026.06.15 | ₩434,578 | ₩443,471 | ₩434,578 | ₩439,675 | +1.17% | 26.2만 |
|---|
| 2026.06.12 | ₩426,356 | ₩429,910 | ₩420,038 | ₩420,816 | -1.30% | 24.4만 |
|---|
| 2026.06.11 | ₩413,721 | ₩425,417 | ₩407,175 | ₩423,740 | +2.42% | 24.1만 |
|---|
| 2026.06.10 | ₩410,207 | ₩418,040 | ₩397,357 | ₩408,678 | -0.37% | 25.6만 |
|---|
| 2026.06.09 | ₩400,228 | ₩413,694 | ₩397,558 | ₩408,450 | +2.05% | 27.5만 |
|---|
| 2026.06.08 | ₩397,652 | ₩399,222 | ₩391,402 | ₩396,204 | -0.36% | 22.8만 |
|---|
| 2026.06.05 | ₩389,095 | ₩396,901 | ₩387,566 | ₩392,515 | +0.88% | 13.2만 |
|---|
| 2026.06.04 | ₩394,822 | ₩395,600 | ₩388,223 | ₩391,603 | -0.82% | 21.8만 |
|---|
| 2026.06.03 | ₩390,315 | ₩401,475 | ₩390,315 | ₩396,257 | +1.52% | 19.8만 |
|---|
| 2026.06.02 | ₩387,606 | ₩395,949 | ₩386,238 | ₩391,080 | +0.90% | 16.6만 |
|---|
| 2026.06.01 | ₩386,251 | ₩389,014 | ₩379,558 | ₩385,889 | -0.09% | 28.9만 |
|---|
| 2026.05.29 | ₩403,929 | ₩407,189 | ₩388,290 | ₩391,523 | -3.07% | 38.5만 |
|---|
| 2026.05.28 | ₩405,271 | ₩415,223 | ₩400,429 | ₩408,718 | +0.85% | 29.5만 |
|---|
| 2026.05.27 | ₩413,372 | ₩413,372 | ₩405,311 | ₩406,076 | -1.77% | 17.7만 |
|---|
| 2026.05.26 | ₩402,199 | ₩410,783 | ₩399,651 | ₩409,201 | +1.74% | 14.1만 |
|---|
| 2026.05.22 | ₩396,660 | ₩401,046 | ₩387,821 | ₩396,512 | -0.04% | 12.6만 |
|---|
| 2026.05.21 | ₩395,104 | ₩399,154 | ₩386,976 | ₩393,360 | -0.44% | 19.6만 |
|---|
| 2026.05.20 | ₩398,886 | ₩407,471 | ₩393,145 | ₩397,625 | -0.32% | 24.3만 |
|---|
| 2026.05.19 | ₩387,016 | ₩401,462 | ₩381,490 | ₩395,546 | +2.20% | 45.5만 |
|---|
| 2026.05.18 | ₩390,839 | ₩403,621 | ₩388,974 | ₩391,227 | +0.10% | 34.7만 |
|---|
| 2026.05.15 | ₩392,046 | ₩394,728 | ₩386,292 | ₩388,800 | -0.83% | 40.3만 |
|---|
| 2026.05.14 | ₩404,399 | ₩410,851 | ₩392,716 | ₩397,880 | -1.61% | 26.2만 |
|---|
| 2026.05.13 | ₩403,983 | ₩408,772 | ₩400,053 | ₩402,722 | -0.31% | 26.3만 |
|---|
| 2026.05.12 | ₩399,932 | ₩406,156 | ₩391,482 | ₩402,146 | +0.55% | 28.7만 |
|---|
| 2026.05.11 | ₩407,605 | ₩409,590 | ₩389,068 | ₩399,503 | -1.99% | 36.1만 |
|---|
| 2026.05.08 | ₩402,387 | ₩419,408 | ₩389,376 | ₩406,558 | +1.04% | 62.1만 |
|---|
| 2026.05.07 | ₩452,551 | ₩459,030 | ₩443,041 | ₩446,341 | -1.37% | 30만 |
|---|
| 2026.05.06 | ₩462,960 | ₩464,355 | ₩447,213 | ₩450,124 | -2.77% | 25.3만 |
|---|
| 2026.05.05 | ₩445,644 | ₩457,125 | ₩443,323 | ₩455,167 | +2.14% | 22.6만 |
|---|
| 2026.05.04 | ₩438,038 | ₩442,626 | ₩434,578 | ₩439,487 | +0.33% | 22만 |
|---|
| 2026.05.01 | ₩435,718 | ₩438,977 | ₩424,250 | ₩438,548 | +0.65% | 18.8만 |
|---|
| 2026.04.30 | ₩422,077 | ₩435,262 | ₩418,214 | ₩434,511 | +2.95% | 33.9만 |
|---|
| 2026.04.29 | ₩426,208 | ₩426,208 | ₩413,198 | ₩418,201 | -1.88% | 35.9만 |
|---|
| 2026.04.28 | ₩428,998 | ₩430,044 | ₩417,731 | ₩425,202 | -0.88% | 21.2만 |
|---|
| 2026.04.27 | ₩430,956 | ₩431,506 | ₩418,711 | ₩430,648 | -0.07% | 30.6만 |
|---|
| 2026.04.24 | ₩427,335 | ₩436,644 | ₩422,506 | ₩429,079 | +0.41% | 45.2만 |
|---|
| 2026.04.23 | ₩420,883 | ₩434,766 | ₩420,655 | ₩427,643 | +1.61% | 33.3만 |
|---|
| 2026.04.22 | ₩425,672 | ₩426,731 | ₩408,383 | ₩417,141 | -2.00% | 38.4만 |
|---|
| 2026.04.21 | ₩422,520 | ₩428,301 | ₩419,502 | ₩421,353 | -0.28% | 38.4만 |
|---|
| 2026.04.20 | ₩423,083 | ₩428,059 | ₩419,596 | ₩422,708 | -0.09% | 32.7만 |
|---|
| 2026.04.17 | ₩411,038 | ₩428,059 | ₩406,827 | ₩422,399 | +2.76% | 45.3만 |
|---|
| 2026.04.16 | ₩411,575 | ₩412,259 | ₩397,438 | ₩402,146 | -2.29% | 87.8만 |
|---|
| 2026.04.15 | ₩423,499 | ₩424,304 | ₩407,591 | ₩412,715 | -2.55% | 28.4만 |
|---|
| 2026.04.14 | ₩424,773 | ₩427,214 | ₩418,389 | ₩426,852 | +0.49% | 28.3만 |
|---|
| 2026.04.13 | ₩414,848 | ₩425,229 | ₩414,459 | ₩425,068 | +2.46% | 27.5만 |
|---|
| 2026.04.10 | ₩418,214 | ₩423,070 | ₩411,977 | ₩416,591 | -0.39% | 25.3만 |
|---|
| 2026.04.09 | ₩413,775 | ₩422,761 | ₩410,623 | ₩415,532 | +0.42% | 35.6만 |
|---|
| 2026.04.08 | ₩409,093 | ₩415,277 | ₩407,336 | ₩414,378 | +1.29% | 41.1만 |
|---|
| 2026.04.07 | ₩392,461 | ₩396,847 | ₩382,965 | ₩390,758 | -0.43% | 52.1만 |
|---|
| 2026.04.06 | ₩389,980 | ₩395,157 | ₩386,855 | ₩393,534 | +0.91% | 23.9만 |
|---|
| 2026.04.02 | ₩383,408 | ₩396,955 | ₩378,364 | ₩392,032 | +2.25% | 34.9만 |
|---|
| 2026.04.01 | ₩381,034 | ₩397,947 | ₩379,545 | ₩393,199 | +3.19% | 44.8만 |
|---|
| 2026.03.31 | ₩367,098 | ₩382,402 | ₩359,466 | ₩377,399 | +2.81% | 50.3만 |
|---|
| 2026.03.30 | ₩379,049 | ₩379,049 | ₩357,896 | ₩360,794 | -4.82% | 55만 |
|---|
| 2026.03.27 | ₩368,479 | ₩374,917 | ₩363,516 | ₩374,528 | +1.64% | 49.4만 |
|---|
| 2026.03.26 | ₩381,248 | ₩388,974 | ₩371,578 | ₩372,382 | -2.33% | 31만 |
|---|
| 2026.03.25 | ₩385,393 | ₩390,570 | ₩380,953 | ₩387,324 | +0.50% | 46.1만 |
|---|
| 2026.03.24 | ₩357,038 | ₩373,335 | ₩355,415 | ₩371,323 | +4.00% | 24.2만 |
|---|
| 2026.03.23 | ₩357,320 | ₩363,490 | ₩353,121 | ₩359,425 | +0.59% | 24.3만 |
|---|
| 2026.03.20 | ₩358,017 | ₩361,840 | ₩347,019 | ₩350,010 | -2.24% | 59만 |
|---|
| 2026.03.19 | ₩352,960 | ₩361,759 | ₩346,509 | ₩357,601 | +1.31% | 14.4만 |
|---|
| 2026.03.18 | ₩360,096 | ₩360,753 | ₩356,247 | ₩358,540 | -0.43% | 23.3만 |
|---|
| 2026.03.17 | ₩358,420 | ₩359,358 | ₩352,075 | ₩359,211 | +0.22% | 18.3만 |
|---|
| 2026.03.16 | ₩359,358 | ₩362,229 | ₩355,214 | ₩357,118 | -0.62% | 15.5만 |
|---|
| 2026.03.13 | ₩363,154 | ₩364,992 | ₩348,762 | ₩353,859 | -2.56% | 13만 |
|---|
| 2026.03.12 | ₩358,312 | ₩362,457 | ₩351,150 | ₩357,360 | -0.27% | 27만 |
|---|
| 2026.03.11 | ₩358,621 | ₩364,348 | ₩350,935 | ₩363,034 | +1.23% | 12.4만 |
|---|
| 2026.03.10 | ₩362,028 | ₩371,001 | ₩361,075 | ₩362,430 | +0.11% | 20.8만 |
|---|
| 2026.03.09 | ₩352,719 | ₩364,080 | ₩343,022 | ₩363,597 | +3.08% | 17.4만 |
|---|
| 2026.03.06 | ₩359,721 | ₩362,980 | ₩355,053 | ₩357,346 | -0.66% | 16.4만 |
|---|
| 2026.03.05 | ₩371,269 | ₩373,952 | ₩359,023 | ₩366,709 | -1.23% | 24.3만 |
|---|
| 2026.03.04 | ₩374,220 | ₩378,297 | ₩367,768 | ₩376,312 | +0.56% | 18.8만 |
|---|
| 2026.03.03 | ₩374,743 | ₩376,218 | ₩362,832 | ₩372,624 | -0.57% | 27.2만 |
|---|
| 2026.03.02 | ₩369,780 | ₩389,417 | ₩366,239 | ₩383,327 | +3.66% | 29만 |
|---|
| 2026.02.27 | ₩372,624 | ₩374,099 | ₩367,943 | ₩371,926 | -0.19% | 23.9만 |
|---|
| 2026.02.26 | ₩375,387 | ₩380,926 | ₩366,347 | ₩375,695 | +0.08% | 18만 |
|---|
| 2026.02.25 | ₩384,534 | ₩384,534 | ₩366,896 | ₩374,354 | -2.65% | 22.7만 |
|---|
| 2026.02.24 | ₩373,201 | ₩383,488 | ₩371,604 | ₩383,019 | +2.63% | 19.9만 |
|---|
| 2026.02.23 | ₩369,136 | ₩372,141 | ₩363,463 | ₩371,591 | +0.66% | 15.5만 |
|---|
| 2026.02.20 | ₩366,494 | ₩372,449 | ₩363,932 | ₩370,947 | +1.22% | 25.7만 |
|---|
| 2026.02.19 | ₩359,586 | ₩369,378 | ₩354,074 | ₩365,850 | +1.74% | 24.1만 |
|---|
| 2026.02.18 | ₩357,373 | ₩368,144 | ₩357,159 | ₩362,162 | +1.34% | 32.1만 |
|---|
| 2026.02.17 | ₩358,124 | ₩360,767 | ₩353,121 | ₩356,783 | -0.37% | 20.8만 |
|---|
| 2026.02.13 | ₩367,192 | ₩369,002 | ₩358,822 | ₩360,016 | -1.95% | 43만 |
|---|
| 2026.02.12 | ₩382,134 | ₩390,731 | ₩363,074 | ₩365,850 | -4.26% | 21.2만 |
|---|
| 2026.02.11 | ₩377,426 | ₩381,101 | ₩371,886 | ₩379,840 | +0.64% | 33.9만 |
|---|
| 2026.02.10 | ₩362,819 | ₩373,885 | ₩362,819 | ₩373,254 | +2.88% | 28.5만 |
|---|
| 2026.02.09 | ₩341,653 | ₩363,718 | ₩341,653 | ₩360,727 | +5.58% | 32.3만 |
|---|
| 2026.02.06 | ₩331,245 | ₩351,512 | ₩328,214 | ₩339,481 | +2.49% | 38.4만 |
|---|
| 2026.02.05 | ₩313,929 | ₩323,439 | ₩312,588 | ₩319,764 | +1.86% | 23.9만 |
|---|
| 2026.02.04 | ₩321,936 | ₩323,761 | ₩309,959 | ₩313,929 | -2.49% | 26.9만 |
|---|
| 2026.02.03 | ₩314,613 | ₩320,609 | ₩312,118 | ₩320,407 | +1.84% | 18.8만 |
|---|
| 2026.02.02 | ₩304,312 | ₩314,439 | ₩304,312 | ₩312,641 | +2.74% | 15.6만 |
|---|
| 2026.01.30 | ₩306,203 | ₩310,696 | ₩301,991 | ₩306,042 | -0.05% | 28만 |
|---|
| 2026.01.29 | ₩301,911 | ₩308,497 | ₩300,261 | ₩308,443 | +2.16% | 17.7만 |
|---|
| 2026.01.28 | ₩300,918 | ₩302,219 | ₩294,212 | ₩299,188 | -0.57% | 15.4만 |
|---|
| 2026.01.27 | ₩299,658 | ₩301,643 | ₩296,425 | ₩300,047 | +0.13% | 15.1만 |
|---|
| 2026.01.26 | ₩295,956 | ₩297,994 | ₩293,166 | ₩297,659 | +0.58% | 12.8만 |
|---|
| 2026.01.23 | ₩298,880 | ₩298,880 | ₩292,401 | ₩295,285 | -1.20% | 17.8만 |
|---|
| 2026.01.22 | ₩305,143 | ₩307,705 | ₩298,719 | ₩299,041 | -2.00% | 17.5만 |
|---|
| 2026.01.21 | ₩297,216 | ₩304,446 | ₩295,768 | ₩304,419 | +2.42% | 18만 |
|---|
| 2026.01.20 | ₩287,734 | ₩296,170 | ₩287,734 | ₩295,754 | +2.79% | 18.4만 |
|---|
| 2026.01.16 | ₩293,474 | ₩295,620 | ₩290,832 | ₩293,179 | -0.10% | 12.4만 |
|---|
| 2026.01.15 | ₩287,264 | ₩296,506 | ₩286,674 | ₩293,555 | +2.19% | 15.7만 |
|---|
| 2026.01.14 | ₩287,398 | ₩287,398 | ₩281,215 | ₩285,038 | -0.82% | 21.7만 |
|---|
| 2026.01.13 | ₩287,894 | ₩291,556 | ₩284,689 | ₩287,264 | -0.22% | 19.9만 |
|---|
| 2026.01.12 | ₩283,294 | ₩287,881 | ₩281,604 | ₩286,419 | +1.10% | 16.7만 |
|---|
| 2026.01.09 | ₩281,309 | ₩285,534 | ₩279,297 | ₩283,884 | +0.92% | 17.7만 |
|---|
| 2026.01.08 | ₩279,538 | ₩284,997 | ₩277,728 | ₩280,477 | +0.34% | 21.2만 |
|---|
| 2026.01.07 | ₩277,647 | ₩282,435 | ₩275,380 | ₩277,996 | +0.13% | 22.8만 |
|---|
| 2026.01.06 | ₩270,820 | ₩277,137 | ₩265,052 | ₩276,990 | +2.28% | 17.4만 |
|---|
| 2026.01.05 | ₩265,066 | ₩272,644 | ₩265,066 | ₩270,350 | +1.99% | 13.1만 |
|---|
| 2026.01.02 | ₩261,404 | ₩268,338 | ₩260,693 | ₩265,066 | +1.40% | 16.5만 |
|---|
| 2025.12.31 | ₩265,267 | ₩266,581 | ₩261,954 | ₩262,075 | -1.20% | 12.7만 |
|---|
| 2025.12.30 | ₩267,587 | ₩268,701 | ₩263,832 | ₩264,127 | -1.29% | 14.4만 |
|---|
| 2025.12.29 | ₩268,795 | ₩273,771 | ₩266,917 | ₩267,936 | -0.32% | 14.8만 |
|---|
| 2025.12.26 | ₩274,669 | ₩274,669 | ₩268,687 | ₩268,929 | -2.09% | 11.8만 |
|---|
| 2025.12.24 | ₩274,428 | ₩274,428 | ₩269,653 | ₩270,806 | -1.32% | 6.4만 |
|---|
| 2025.12.23 | ₩268,446 | ₩274,294 | ₩268,218 | ₩273,113 | +1.74% | 21.7만 |
|---|
| 2025.12.22 | ₩269,519 | ₩271,262 | ₩266,662 | ₩268,808 | -0.26% | 15.9만 |
|---|
| 2025.12.19 | ₩264,623 | ₩268,875 | ₩263,899 | ₩266,622 | +0.76% | 44.4만 |
|---|
| 2025.12.18 | ₩270,297 | ₩271,303 | ₩263,215 | ₩265,736 | -1.69% | 18.4만 |
|---|
| 2025.12.17 | ₩268,392 | ₩271,705 | ₩267,051 | ₩267,681 | -0.26% | 21.5만 |
|---|
| 2025.12.16 | ₩277,271 | ₩277,701 | ₩265,642 | ₩267,413 | -3.56% | 20.5만 |
|---|
| 2025.12.15 | ₩275,850 | ₩280,182 | ₩273,140 | ₩276,856 | +0.36% | 21.8만 |
|---|
| 2025.12.12 | ₩276,614 | ₩278,505 | ₩272,027 | ₩273,851 | -1.00% | 30.6만 |
|---|
| 2025.12.11 | ₩272,537 | ₩278,425 | ₩270,981 | ₩277,043 | +1.65% | 26.9만 |
|---|
| 2025.12.10 | ₩265,508 | ₩274,307 | ₩264,502 | ₩271,692 | +2.33% | 29.7만 |
|---|
| 2025.12.09 | ₩267,011 | ₩272,081 | ₩265,482 | ₩265,495 | -0.57% | 28.1만 |
|---|
| 2025.12.08 | ₩264,583 | ₩267,078 | ₩261,833 | ₩265,857 | +0.48% | 27.9만 |
|---|
| 2025.12.05 | ₩272,148 | ₩272,161 | ₩259,781 | ₩262,343 | -3.60% | 35.9만 |
|---|
| 2025.12.04 | ₩269,881 | ₩272,322 | ₩268,271 | ₩271,330 | +0.54% | 16만 |
|---|
| 2025.12.03 | ₩274,321 | ₩274,321 | ₩268,245 | ₩269,800 | -1.65% | 19.5만 |
|---|
| 2025.12.02 | ₩277,674 | ₩277,942 | ₩271,584 | ₩273,650 | -1.45% | 20.2만 |
|---|
| 2025.12.01 | ₩282,663 | ₩283,951 | ₩272,429 | ₩274,924 | -2.74% | 26만 |
|---|
| 2025.11.28 | ₩287,975 | ₩287,975 | ₩282,462 | ₩285,574 | -0.83% | 10.1만 |
|---|
| 2025.11.26 | ₩292,120 | ₩297,994 | ₩285,440 | ₩285,601 | -2.23% | 28.1만 |
|---|
| 2025.11.25 | ₩303,494 | ₩305,090 | ₩284,702 | ₩291,637 | -3.91% | 27만 |
|---|
| 2025.11.24 | ₩292,468 | ₩304,902 | ₩283,374 | ₩300,932 | +2.89% | 30.8만 |
|---|
| 2025.11.21 | ₩301,455 | ₩307,772 | ₩284,085 | ₩289,048 | -4.12% | 51.5만 |
|---|
| 2025.11.20 | ₩297,780 | ₩300,006 | ₩281,336 | ₩281,899 | -5.33% | 42.1만 |
|---|
| 2025.11.19 | ₩289,142 | ₩294,520 | ₩289,061 | ₩291,100 | +0.68% | 16.6만 |
|---|
| 2025.11.18 | ₩288,807 | ₩292,321 | ₩287,492 | ₩289,088 | +0.10% | 14.7만 |
|---|
| 2025.11.17 | ₩295,902 | ₩296,559 | ₩288,243 | ₩290,081 | -1.97% | 15만 |
|---|
| 2025.11.14 | ₩278,881 | ₩296,036 | ₩273,301 | ₩295,580 | +5.99% | 15.9만 |
|---|
| 2025.11.13 | ₩295,258 | ₩296,304 | ₩288,364 | ₩290,778 | -1.52% | 20.4만 |
|---|
| 2025.11.12 | ₩289,906 | ₩299,255 | ₩289,035 | ₩295,231 | +1.84% | 20.6만 |
|---|
| 2025.11.11 | ₩297,807 | ₩299,738 | ₩287,586 | ₩290,027 | -2.61% | 21.9만 |
|---|
| 2025.11.10 | ₩293,501 | ₩298,719 | ₩289,933 | ₩296,693 | +1.09% | 17.3만 |
|---|
| 2025.11.07 | ₩292,884 | ₩293,984 | ₩282,570 | ₩290,014 | -0.98% | 18.2만 |
|---|
| 2025.11.06 | ₩297,096 | ₩300,650 | ₩293,193 | ₩293,635 | -1.16% | 13만 |
|---|
| 2025.11.05 | ₩295,419 | ₩300,073 | ₩292,710 | ₩298,303 | +0.98% | 13.9만 |
|---|
| 2025.11.04 | ₩296,117 | ₩298,263 | ₩293,179 | ₩294,695 | -0.48% | 11.5만 |
|---|
| 2025.11.03 | ₩295,178 | ₩298,397 | ₩288,887 | ₩297,901 | +0.92% | 16.8만 |
|---|
| 2025.10.31 | ₩293,072 | ₩299,322 | ₩290,845 | ₩294,373 | +0.44% | 23.2만 |
|---|
| 2025.10.30 | ₩296,921 | ₩300,731 | ₩290,067 | ₩292,991 | -1.32% | 13.3만 |
|---|
| 2025.10.29 | ₩298,826 | ₩303,588 | ₩295,030 | ₩296,841 | -0.66% | 9.2만 |
|---|
| 2025.10.28 | ₩295,312 | ₩297,297 | ₩289,611 | ₩297,163 | +0.63% | 8.5만 |
|---|
| 2025.10.27 | ₩298,571 | ₩301,240 | ₩291,516 | ₩293,997 | -1.53% | 6.5만 |
|---|
| 2025.10.24 | ₩295,969 | ₩299,523 | ₩295,728 | ₩296,760 | +0.27% | 10.9만 |
|---|
| 2025.10.23 | ₩288,632 | ₩294,360 | ₩286,459 | ₩293,877 | +1.82% | 7.2만 |
|---|
| 2025.10.22 | ₩296,385 | ₩296,385 | ₩285,587 | ₩288,069 | -2.81% | 9.9만 |
|---|
| 2025.10.21 | ₩291,368 | ₩296,023 | ₩287,841 | ₩295,446 | +1.40% | 22만 |
|---|
| 2025.10.20 | ₩293,944 | ₩299,470 | ₩287,143 | ₩290,014 | -1.34% | 8.4만 |
|---|
| 2025.10.17 | ₩286,272 | ₩292,495 | ₩282,932 | ₩290,242 | +1.39% | 23.1만 |
|---|
| 2025.10.16 | ₩286,352 | ₩289,813 | ₩284,863 | ₩288,605 | +0.79% | 18.5만 |
|---|
| 2025.10.15 | ₩287,318 | ₩289,826 | ₩279,029 | ₩287,117 | -0.07% | 14.6만 |
|---|
| 2025.10.14 | ₩282,020 | ₩289,638 | ₩273,744 | ₩284,997 | +1.06% | 10.8만 |
|---|
| 2025.10.13 | ₩280,544 | ₩285,695 | ₩278,801 | ₩285,252 | +1.68% | 12.4만 |
|---|
| 2025.10.10 | ₩278,049 | ₩282,784 | ₩275,434 | ₩277,660 | -0.14% | 16.4만 |
|---|