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 | ₩344,746 | ₩349,826 | ₩339,572 | ₩345,590 | +0.24% | 18.8만 |
| 2026.10.08 | ₩342,976 | ₩344,612 | ₩338,406 | ₩340,537 | -0.71% | 30.5만 |
| 2026.10.07 | ₩354,329 | ₩355,415 | ₩337,870 | ₩344,344 | -2.82% | 44만 |
| 2026.10.06 | ₩366,889 | ₩367,961 | ₩355,160 | ₩359,517 | -2.01% | 26.7만 |
| 2026.10.05 | ₩367,800 | ₩369,704 | ₩361,179 | ₩364,476 | -0.90% | 29.7만 |
| 2026.10.02 | ₩366,902 | ₩370,910 | ₩363,699 | ₩368,537 | +0.45% | 17.6만 |
| 2026.10.01 | ₩354,396 | ₩362,412 | ₩350,791 | ₩361,795 | +2.09% | 18.8만 |
| 2026.09.30 | ₩357,399 | ₩360,683 | ₩350,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩355,348 |
| -0.57% |
| 19.7만 |
| 2026.09.29 | ₩355,992 | ₩357,868 | ₩352,627 | ₩356,126 | +0.04% | 13.9만 |
|---|
| 2026.09.28 | ₩357,024 | ₩361,313 | ₩353,458 | ₩356,595 | -0.12% | 35.6만 |
|---|
| 2026.09.25 | ₩360,120 | ₩363,685 | ₩357,332 | ₩359,342 | -0.22% | 19.4만 |
|---|
| 2026.09.24 | ₩354,396 | ₩364,650 | ₩348,753 | ₩359,785 | +1.52% | 34.9만 |
|---|
| 2026.09.23 | ₩349,223 | ₩361,407 | ₩346,193 | ₩356,796 | +2.17% | 18.9만 |
|---|
| 2026.09.22 | ₩353,418 | ₩355,053 | ₩350,174 | ₩350,925 | -0.71% | 27.2만 |
|---|
| 2026.09.21 | ₩358,042 | ₩358,042 | ₩349,839 | ₩351,729 | -1.76% | 26.4만 |
|---|
| 2026.09.18 | ₩351,139 | ₩356,434 | ₩343,539 | ₩356,434 | +1.51% | 84.5만 |
|---|
| 2026.09.17 | ₩353,271 | ₩353,351 | ₩345,818 | ₩348,686 | -1.30% | 19만 |
|---|
| 2026.09.16 | ₩350,737 | ₩355,469 | ₩342,802 | ₩347,132 | -1.03% | 26.7만 |
|---|
| 2026.09.15 | ₩355,750 | ₩358,203 | ₩347,118 | ₩348,619 | -2.00% | 31.6만 |
|---|
| 2026.09.14 | ₩354,075 | ₩356,126 | ₩346,046 | ₩352,775 | -0.37% | 29.4만 |
|---|
| 2026.09.11 | ₩364,691 | ₩373,966 | ₩360,535 | ₩362,305 | -0.65% | 19.7만 |
|---|
| 2026.09.10 | ₩362,104 | ₩363,310 | ₩354,410 | ₩358,230 | -1.07% | 14만 |
|---|
| 2026.09.09 | ₩362,921 | ₩365,146 | ₩359,959 | ₩363,122 | +0.06% | 13.9만 |
|---|
| 2026.09.08 | ₩367,613 | ₩369,838 | ₩362,184 | ₩364,744 | -0.78% | 14만 |
|---|
| 2026.09.04 | ₩367,291 | ₩372,974 | ₩364,355 | ₩367,291 | 0.00% | 13.3만 |
|---|
| 2026.09.03 | ₩359,235 | ₩367,237 | ₩352,788 | ₩367,090 | +2.19% | 24.8만 |
|---|
| 2026.09.02 | ₩359,731 | ₩360,817 | ₩352,694 | ₩357,747 | -0.55% | 21.2만 |
|---|
| 2026.09.01 | ₩363,685 | ₩369,167 | ₩357,091 | ₩358,726 | -1.36% | 23.2만 |
|---|
| 2026.08.31 | ₩371,942 | ₩372,907 | ₩362,492 | ₩365,964 | -1.61% | 30.9만 |
|---|
| 2026.08.28 | ₩379,153 | ₩379,153 | ₩368,873 | ₩371,232 | -2.09% | 10.6만 |
|---|
| 2026.08.27 | ₩380,655 | ₩381,459 | ₩373,336 | ₩377,371 | -0.86% | 13.7만 |
|---|
| 2026.08.26 | ₩373,832 | ₩380,453 | ₩373,416 | ₩379,636 | +1.55% | 13.9만 |
|---|
| 2026.08.25 | ₩378,456 | ₩378,456 | ₩369,623 | ₩371,044 | -1.96% | 15.8만 |
|---|
| 2026.08.24 | ₩384,568 | ₩384,743 | ₩369,422 | ₩369,436 | -3.94% | 25.9만 |
|---|
| 2026.08.21 | ₩384,890 | ₩387,477 | ₩378,711 | ₩385,011 | +0.03% | 21.1만 |
|---|
| 2026.08.20 | ₩387,356 | ₩387,906 | ₩377,464 | ₩381,432 | -1.53% | 21.4만 |
|---|
| 2026.08.19 | ₩414,700 | ₩415,142 | ₩387,450 | ₩389,742 | -6.02% | 25.3만 |
|---|
| 2026.08.18 | ₩406,658 | ₩412,582 | ₩400,934 | ₩410,800 | +1.02% | 19.1만 |
|---|
| 2026.08.17 | ₩412,864 | ₩415,062 | ₩409,164 | ₩412,850 | -0.00% | 17.2만 |
|---|
| 2026.08.14 | ₩401,524 | ₩412,194 | ₩397,262 | ₩409,969 | +2.10% | 13.4만 |
|---|
| 2026.08.13 | ₩403,454 | ₩404,647 | ₩395,908 | ₩403,200 | -0.06% | 23.8만 |
|---|
| 2026.08.12 | ₩401,216 | ₩409,607 | ₩398,736 | ₩402,677 | +0.36% | 26.7만 |
|---|
| 2026.08.11 | ₩407,811 | ₩414,673 | ₩395,318 | ₩395,962 | -2.91% | 21.2만 |
|---|
| 2026.08.10 | ₩413,279 | ₩416,952 | ₩402,704 | ₩403,200 | -2.44% | 21.8만 |
|---|
| 2026.08.07 | ₩412,891 | ₩413,909 | ₩394,956 | ₩409,781 | -0.75% | 43.4만 |
|---|
| 2026.08.06 | ₩438,867 | ₩451,400 | ₩437,527 | ₩439,685 | +0.19% | 16.7만 |
|---|
| 2026.08.05 | ₩436,052 | ₩443,599 | ₩424,766 | ₩439,149 | +0.71% | 16.9만 |
|---|
| 2026.08.04 | ₩434,350 | ₩438,747 | ₩425,477 | ₩437,299 | +0.68% | 21.5만 |
|---|
| 2026.08.03 | ₩419,633 | ₩429,270 | ₩418,480 | ₩426,415 | +1.62% | 13.1만 |
|---|
| 2026.07.31 | ₩427,085 | ₩429,739 | ₩415,075 | ₩422,608 | -1.05% | 12.8만 |
|---|
| 2026.07.30 | ₩413,052 | ₩422,528 | ₩405,492 | ₩417,542 | +1.09% | 15.3만 |
|---|
| 2026.07.29 | ₩421,536 | ₩423,171 | ₩400,573 | ₩402,208 | -4.59% | 19.9만 |
|---|
| 2026.07.28 | ₩429,766 | ₩430,785 | ₩417,622 | ₩423,145 | -1.54% | 15.9만 |
|---|
| 2026.07.27 | ₩443,947 | ₩448,719 | ₩423,560 | ₩434,551 | -2.12% | 16.7만 |
|---|
| 2026.07.24 | ₩448,317 | ₩449,483 | ₩438,452 | ₩439,350 | -2.00% | 15.5만 |
|---|
| 2026.07.23 | ₩439,082 | ₩448,411 | ₩436,924 | ₩444,215 | +1.17% | 23.1만 |
|---|
| 2026.07.22 | ₩440,650 | ₩448,102 | ₩435,556 | ₩436,910 | -0.85% | 19.7만 |
|---|
| 2026.07.21 | ₩442,004 | ₩447,888 | ₩433,171 | ₩445,221 | +0.73% | 19.5만 |
|---|
| 2026.07.20 | ₩431,911 | ₩436,589 | ₩426,509 | ₩430,704 | -0.28% | 16.3만 |
|---|
| 2026.07.17 | ₩420,799 | ₩435,945 | ₩416,630 | ₩426,938 | +1.46% | 17.8만 |
|---|
| 2026.07.16 | ₩433,278 | ₩443,626 | ₩425,088 | ₩432,031 | -0.29% | 24.1만 |
|---|
| 2026.07.15 | ₩436,937 | ₩441,106 | ₩431,321 | ₩439,725 | +0.64% | 14.1만 |
|---|
| 2026.07.14 | ₩436,950 | ₩442,593 | ₩433,157 | ₩436,240 | -0.16% | 19.9만 |
|---|
| 2026.07.13 | ₩436,736 | ₩439,323 | ₩428,158 | ₩430,021 | -1.54% | 12.9만 |
|---|
| 2026.07.10 | ₩440,690 | ₩446,440 | ₩436,401 | ₩441,146 | +0.10% | 20.2만 |
|---|
| 2026.07.09 | ₩452,124 | ₩454,684 | ₩441,548 | ₩444,108 | -1.77% | 19만 |
|---|
| 2026.07.08 | ₩440,033 | ₩449,724 | ₩436,079 | ₩444,912 | +1.11% | 27만 |
|---|
| 2026.07.07 | ₩452,217 | ₩452,392 | ₩433,023 | ₩446,735 | -1.21% | 16.6만 |
|---|
| 2026.07.06 | ₩442,325 | ₩460,488 | ₩442,325 | ₩459,147 | +3.80% | 22만 |
|---|
| 2026.07.02 | ₩457,163 | ₩459,388 | ₩435,342 | ₩446,052 | -2.43% | 27.9만 |
|---|
| 2026.07.01 | ₩466,198 | ₩474,240 | ₩455,595 | ₩455,595 | -2.27% | 32.2만 |
|---|
| 2026.06.30 | ₩465,742 | ₩477,577 | ₩459,120 | ₩469,187 | +0.74% | 30.7만 |
|---|
| 2026.06.29 | ₩454,536 | ₩467,082 | ₩449,537 | ₩463,570 | +1.99% | 31.7만 |
|---|
| 2026.06.26 | ₩472,296 | ₩477,792 | ₩455,247 | ₩455,568 | -3.54% | 104.7만 |
|---|
| 2026.06.25 | ₩469,455 | ₩485,419 | ₩466,291 | ₩475,701 | +1.33% | 29.3만 |
|---|
| 2026.06.24 | ₩456,520 | ₩473,047 | ₩448,572 | ₩464,455 | +1.74% | 36.4만 |
|---|
| 2026.06.23 | ₩462,431 | ₩466,224 | ₩445,891 | ₩459,858 | -0.56% | 34.2만 |
|---|
| 2026.06.22 | ₩462,686 | ₩478,516 | ₩459,469 | ₩473,168 | +2.27% | 31.1만 |
|---|
| 2026.06.18 | ₩455,046 | ₩461,412 | ₩448,853 | ₩460,421 | +1.18% | 54.8만 |
|---|
| 2026.06.17 | ₩442,674 | ₩451,118 | ₩439,645 | ₩447,312 | +1.05% | 19.9만 |
|---|
| 2026.06.16 | ₩444,390 | ₩450,073 | ₩441,320 | ₩441,602 | -0.63% | 26.9만 |
|---|
| 2026.06.15 | ₩434,283 | ₩443,170 | ₩434,283 | ₩439,377 | +1.17% | 26.2만 |
|---|
| 2026.06.12 | ₩426,067 | ₩429,619 | ₩419,753 | ₩420,531 | -1.30% | 24.4만 |
|---|
| 2026.06.11 | ₩413,440 | ₩425,128 | ₩406,899 | ₩423,453 | +2.42% | 24.1만 |
|---|
| 2026.06.10 | ₩409,928 | ₩417,756 | ₩397,088 | ₩408,400 | -0.37% | 25.6만 |
|---|
| 2026.06.09 | ₩399,956 | ₩413,413 | ₩397,289 | ₩408,173 | +2.05% | 27.5만 |
|---|
| 2026.06.08 | ₩397,382 | ₩398,951 | ₩391,136 | ₩395,935 | -0.36% | 22.8만 |
|---|
| 2026.06.05 | ₩388,831 | ₩396,632 | ₩387,303 | ₩392,249 | +0.88% | 13.2만 |
|---|
| 2026.06.04 | ₩394,554 | ₩395,332 | ₩387,960 | ₩391,337 | -0.82% | 21.8만 |
|---|
| 2026.06.03 | ₩390,051 | ₩401,203 | ₩390,051 | ₩395,988 | +1.52% | 19.8만 |
|---|
| 2026.06.02 | ₩387,343 | ₩395,680 | ₩385,976 | ₩390,815 | +0.90% | 16.6만 |
|---|
| 2026.06.01 | ₩385,989 | ₩388,750 | ₩379,301 | ₩385,627 | -0.09% | 28.9만 |
|---|
| 2026.05.29 | ₩403,655 | ₩406,913 | ₩388,027 | ₩391,257 | -3.07% | 38.5만 |
|---|
| 2026.05.28 | ₩404,996 | ₩414,941 | ₩400,157 | ₩408,441 | +0.85% | 29.5만 |
|---|
| 2026.05.27 | ₩413,092 | ₩413,092 | ₩405,036 | ₩405,800 | -1.77% | 17.7만 |
|---|
| 2026.05.26 | ₩401,926 | ₩410,505 | ₩399,380 | ₩408,923 | +1.74% | 14.1만 |
|---|
| 2026.05.22 | ₩396,391 | ₩400,774 | ₩387,557 | ₩396,243 | -0.04% | 12.6만 |
|---|
| 2026.05.21 | ₩394,836 | ₩398,884 | ₩386,713 | ₩393,093 | -0.44% | 19.6만 |
|---|
| 2026.05.20 | ₩398,616 | ₩407,194 | ₩392,879 | ₩397,356 | -0.32% | 24.3만 |
|---|
| 2026.05.19 | ₩386,753 | ₩401,189 | ₩381,231 | ₩395,278 | +2.20% | 45.5만 |
|---|
| 2026.05.18 | ₩390,573 | ₩403,347 | ₩388,710 | ₩390,962 | +0.10% | 34.7만 |
|---|
| 2026.05.15 | ₩391,780 | ₩394,460 | ₩386,029 | ₩388,536 | -0.83% | 40.3만 |
|---|
| 2026.05.14 | ₩404,125 | ₩410,572 | ₩392,450 | ₩397,610 | -1.61% | 26.2만 |
|---|
| 2026.05.13 | ₩403,709 | ₩408,494 | ₩399,782 | ₩402,449 | -0.31% | 26.3만 |
|---|
| 2026.05.12 | ₩399,661 | ₩405,880 | ₩391,217 | ₩401,873 | +0.55% | 28.7만 |
|---|
| 2026.05.11 | ₩407,328 | ₩409,312 | ₩388,804 | ₩399,232 | -1.99% | 36.1만 |
|---|
| 2026.05.08 | ₩402,114 | ₩419,123 | ₩389,112 | ₩406,283 | +1.04% | 62.1만 |
|---|
| 2026.05.07 | ₩452,244 | ₩458,718 | ₩442,741 | ₩446,038 | -1.37% | 30만 |
|---|
| 2026.05.06 | ₩462,646 | ₩464,040 | ₩446,910 | ₩449,818 | -2.77% | 25.3만 |
|---|
| 2026.05.05 | ₩445,341 | ₩456,815 | ₩443,022 | ₩454,858 | +2.14% | 22.6만 |
|---|
| 2026.05.04 | ₩437,741 | ₩442,325 | ₩434,283 | ₩439,189 | +0.33% | 22만 |
|---|
| 2026.05.01 | ₩435,422 | ₩438,680 | ₩423,962 | ₩438,251 | +0.65% | 18.8만 |
|---|
| 2026.04.30 | ₩421,791 | ₩434,967 | ₩417,930 | ₩434,216 | +2.95% | 33.9만 |
|---|
| 2026.04.29 | ₩425,919 | ₩425,919 | ₩412,917 | ₩417,917 | -1.88% | 35.9만 |
|---|
| 2026.04.28 | ₩428,707 | ₩429,753 | ₩417,448 | ₩424,914 | -0.88% | 21.2만 |
|---|
| 2026.04.27 | ₩430,664 | ₩431,214 | ₩418,426 | ₩430,356 | -0.07% | 30.6만 |
|---|
| 2026.04.24 | ₩427,045 | ₩436,347 | ₩422,220 | ₩428,788 | +0.41% | 45.2만 |
|---|
| 2026.04.23 | ₩420,598 | ₩434,471 | ₩420,370 | ₩427,353 | +1.61% | 33.3만 |
|---|
| 2026.04.22 | ₩425,383 | ₩426,442 | ₩408,106 | ₩416,858 | -2.00% | 38.4만 |
|---|
| 2026.04.21 | ₩422,233 | ₩428,010 | ₩419,217 | ₩421,067 | -0.28% | 38.4만 |
|---|
| 2026.04.20 | ₩422,796 | ₩427,769 | ₩419,311 | ₩422,421 | -0.09% | 32.7만 |
|---|
| 2026.04.17 | ₩410,759 | ₩427,769 | ₩406,551 | ₩422,112 | +2.76% | 45.3만 |
|---|
| 2026.04.16 | ₩411,296 | ₩411,979 | ₩397,168 | ₩401,873 | -2.29% | 87.8만 |
|---|
| 2026.04.15 | ₩423,212 | ₩424,016 | ₩407,315 | ₩412,435 | -2.55% | 28.4만 |
|---|
| 2026.04.14 | ₩424,485 | ₩426,924 | ₩418,105 | ₩426,563 | +0.49% | 28.3만 |
|---|
| 2026.04.13 | ₩414,566 | ₩424,941 | ₩414,177 | ₩424,780 | +2.46% | 27.5만 |
|---|
| 2026.04.10 | ₩417,930 | ₩422,783 | ₩411,698 | ₩416,309 | -0.39% | 25.3만 |
|---|
| 2026.04.09 | ₩413,494 | ₩422,474 | ₩410,344 | ₩415,250 | +0.42% | 35.6만 |
|---|
| 2026.04.08 | ₩408,816 | ₩414,995 | ₩407,060 | ₩414,097 | +1.29% | 41.1만 |
|---|
| 2026.04.07 | ₩392,195 | ₩396,578 | ₩382,705 | ₩390,493 | -0.43% | 52.1만 |
|---|
| 2026.04.06 | ₩389,715 | ₩394,889 | ₩386,592 | ₩393,267 | +0.91% | 23.9만 |
|---|
| 2026.04.02 | ₩383,148 | ₩396,685 | ₩378,108 | ₩391,766 | +2.25% | 34.9만 |
|---|
| 2026.04.01 | ₩380,775 | ₩397,677 | ₩379,287 | ₩392,932 | +3.19% | 44.8만 |
|---|
| 2026.03.31 | ₩366,849 | ₩382,142 | ₩359,222 | ₩377,143 | +2.81% | 50.3만 |
|---|
| 2026.03.30 | ₩378,791 | ₩378,791 | ₩357,654 | ₩360,549 | -4.82% | 55만 |
|---|
| 2026.03.27 | ₩368,229 | ₩374,663 | ₩363,270 | ₩374,274 | +1.64% | 49.4만 |
|---|
| 2026.03.26 | ₩380,990 | ₩388,710 | ₩371,325 | ₩372,130 | -2.33% | 31만 |
|---|
| 2026.03.25 | ₩385,131 | ₩390,305 | ₩380,695 | ₩387,062 | +0.50% | 46.1만 |
|---|
| 2026.03.24 | ₩356,796 | ₩373,081 | ₩355,174 | ₩371,071 | +4.00% | 24.2만 |
|---|
| 2026.03.23 | ₩357,077 | ₩363,243 | ₩352,882 | ₩359,182 | +0.59% | 24.3만 |
|---|
| 2026.03.20 | ₩357,774 | ₩361,594 | ₩346,783 | ₩349,772 | -2.24% | 59만 |
|---|
| 2026.03.19 | ₩352,721 | ₩361,514 | ₩346,274 | ₩357,359 | +1.31% | 14.4만 |
|---|
| 2026.03.18 | ₩359,852 | ₩360,509 | ₩356,005 | ₩358,297 | -0.43% | 23.3만 |
|---|
| 2026.03.17 | ₩358,176 | ₩359,115 | ₩351,836 | ₩358,967 | +0.22% | 18.3만 |
|---|
| 2026.03.16 | ₩359,115 | ₩361,983 | ₩354,973 | ₩356,876 | -0.62% | 15.5만 |
|---|
| 2026.03.13 | ₩362,908 | ₩364,744 | ₩348,526 | ₩353,619 | -2.56% | 13만 |
|---|
| 2026.03.12 | ₩358,069 | ₩362,211 | ₩350,911 | ₩357,117 | -0.27% | 27만 |
|---|
| 2026.03.11 | ₩358,377 | ₩364,101 | ₩350,697 | ₩362,787 | +1.23% | 12.4만 |
|---|
| 2026.03.10 | ₩361,782 | ₩370,749 | ₩360,830 | ₩362,184 | +0.11% | 20.8만 |
|---|
| 2026.03.09 | ₩352,480 | ₩363,833 | ₩342,789 | ₩363,350 | +3.08% | 17.4만 |
|---|
| 2026.03.06 | ₩359,477 | ₩362,734 | ₩354,812 | ₩357,104 | -0.66% | 16.4만 |
|---|
| 2026.03.05 | ₩371,017 | ₩373,698 | ₩358,780 | ₩366,460 | -1.23% | 24.3만 |
|---|
| 2026.03.04 | ₩373,966 | ₩378,041 | ₩367,519 | ₩376,057 | +0.56% | 18.8만 |
|---|
| 2026.03.03 | ₩374,489 | ₩375,963 | ₩362,586 | ₩372,371 | -0.57% | 27.2만 |
|---|
| 2026.03.02 | ₩369,529 | ₩389,153 | ₩365,991 | ₩383,067 | +3.66% | 29만 |
|---|
| 2026.02.27 | ₩372,371 | ₩373,845 | ₩367,693 | ₩371,674 | -0.19% | 23.9만 |
|---|
| 2026.02.26 | ₩375,132 | ₩380,668 | ₩366,098 | ₩375,440 | +0.08% | 18만 |
|---|
| 2026.02.25 | ₩384,274 | ₩384,274 | ₩366,648 | ₩374,100 | -2.65% | 22.7만 |
|---|
| 2026.02.24 | ₩372,947 | ₩383,228 | ₩371,352 | ₩382,759 | +2.63% | 19.9만 |
|---|
| 2026.02.23 | ₩368,886 | ₩371,888 | ₩363,216 | ₩371,339 | +0.66% | 15.5만 |
|---|
| 2026.02.20 | ₩366,245 | ₩372,197 | ₩363,685 | ₩370,695 | +1.22% | 25.7만 |
|---|
| 2026.02.19 | ₩359,342 | ₩369,127 | ₩353,834 | ₩365,602 | +1.74% | 24.1만 |
|---|
| 2026.02.18 | ₩357,131 | ₩367,894 | ₩356,916 | ₩361,916 | +1.34% | 32.1만 |
|---|
| 2026.02.17 | ₩357,881 | ₩360,522 | ₩352,882 | ₩356,541 | -0.37% | 20.8만 |
|---|
| 2026.02.13 | ₩366,942 | ₩368,752 | ₩358,578 | ₩359,771 | -1.95% | 43만 |
|---|
| 2026.02.12 | ₩381,874 | ₩390,466 | ₩362,827 | ₩365,602 | -4.26% | 21.2만 |
|---|
| 2026.02.11 | ₩377,170 | ₩380,842 | ₩371,634 | ₩379,582 | +0.64% | 33.9만 |
|---|
| 2026.02.10 | ₩362,573 | ₩373,631 | ₩362,573 | ₩373,001 | +2.88% | 28.5만 |
|---|
| 2026.02.09 | ₩341,422 | ₩363,471 | ₩341,422 | ₩360,482 | +5.58% | 32.3만 |
|---|
| 2026.02.06 | ₩331,020 | ₩351,273 | ₩327,991 | ₩339,250 | +2.49% | 38.4만 |
|---|
| 2026.02.05 | ₩313,716 | ₩323,219 | ₩312,376 | ₩319,547 | +1.86% | 23.9만 |
|---|
| 2026.02.04 | ₩321,718 | ₩323,541 | ₩309,748 | ₩313,716 | -2.49% | 26.9만 |
|---|
| 2026.02.03 | ₩314,400 | ₩320,391 | ₩311,906 | ₩320,190 | +1.84% | 18.8만 |
|---|
| 2026.02.02 | ₩304,105 | ₩314,225 | ₩304,105 | ₩312,429 | +2.74% | 15.6만 |
|---|
| 2026.01.30 | ₩305,995 | ₩310,486 | ₩301,787 | ₩305,835 | -0.05% | 28만 |
|---|
| 2026.01.29 | ₩301,706 | ₩308,287 | ₩300,057 | ₩308,234 | +2.16% | 17.7만 |
|---|
| 2026.01.28 | ₩300,714 | ₩302,014 | ₩294,012 | ₩298,985 | -0.57% | 15.4만 |
|---|
| 2026.01.27 | ₩299,454 | ₩301,438 | ₩296,224 | ₩299,843 | +0.13% | 15.1만 |
|---|
| 2026.01.26 | ₩295,755 | ₩297,792 | ₩292,967 | ₩297,457 | +0.58% | 12.8만 |
|---|
| 2026.01.23 | ₩298,677 | ₩298,677 | ₩292,203 | ₩295,085 | -1.20% | 17.8만 |
|---|
| 2026.01.22 | ₩304,936 | ₩307,497 | ₩298,516 | ₩298,838 | -2.00% | 17.5만 |
|---|
| 2026.01.21 | ₩297,015 | ₩304,239 | ₩295,567 | ₩304,213 | +2.42% | 18만 |
|---|
| 2026.01.20 | ₩287,538 | ₩295,969 | ₩287,538 | ₩295,554 | +2.79% | 18.4만 |
|---|
| 2026.01.16 | ₩293,275 | ₩295,420 | ₩290,635 | ₩292,980 | -0.10% | 12.4만 |
|---|
| 2026.01.15 | ₩287,069 | ₩296,304 | ₩286,479 | ₩293,356 | +2.19% | 15.7만 |
|---|
| 2026.01.14 | ₩287,203 | ₩287,203 | ₩281,024 | ₩284,844 | -0.82% | 21.7만 |
|---|
| 2026.01.13 | ₩287,699 | ₩291,358 | ₩284,496 | ₩287,069 | -0.22% | 19.9만 |
|---|
| 2026.01.12 | ₩283,102 | ₩287,686 | ₩281,413 | ₩286,225 | +1.10% | 16.7만 |
|---|
| 2026.01.09 | ₩281,118 | ₩285,340 | ₩279,107 | ₩283,691 | +0.92% | 17.7만 |
|---|
| 2026.01.08 | ₩279,349 | ₩284,804 | ₩277,539 | ₩280,287 | +0.34% | 21.2만 |
|---|
| 2026.01.07 | ₩277,459 | ₩282,244 | ₩275,193 | ₩277,807 | +0.13% | 22.8만 |
|---|
| 2026.01.06 | ₩270,636 | ₩276,949 | ₩264,872 | ₩276,802 | +2.28% | 17.4만 |
|---|
| 2026.01.05 | ₩264,886 | ₩272,459 | ₩264,886 | ₩270,167 | +1.99% | 13.1만 |
|---|
| 2026.01.02 | ₩261,227 | ₩268,156 | ₩260,516 | ₩264,886 | +1.40% | 16.5만 |
|---|
| 2025.12.31 | ₩265,087 | ₩266,401 | ₩261,776 | ₩261,897 | -1.20% | 12.7만 |
|---|
| 2025.12.30 | ₩267,406 | ₩268,518 | ₩263,653 | ₩263,948 | -1.29% | 14.4만 |
|---|
| 2025.12.29 | ₩268,612 | ₩273,585 | ₩266,736 | ₩267,754 | -0.32% | 14.8만 |
|---|
| 2025.12.26 | ₩274,483 | ₩274,483 | ₩268,505 | ₩268,746 | -2.09% | 11.8만 |
|---|
| 2025.12.24 | ₩274,242 | ₩274,242 | ₩269,470 | ₩270,623 | -1.32% | 6.4만 |
|---|
| 2025.12.23 | ₩268,264 | ₩274,108 | ₩268,036 | ₩272,928 | +1.74% | 21.7만 |
|---|
| 2025.12.22 | ₩269,336 | ₩271,078 | ₩266,481 | ₩268,626 | -0.26% | 15.9만 |
|---|
| 2025.12.19 | ₩264,444 | ₩268,693 | ₩263,720 | ₩266,441 | +0.76% | 44.4만 |
|---|
| 2025.12.18 | ₩270,113 | ₩271,119 | ₩263,036 | ₩265,556 | -1.69% | 18.4만 |
|---|
| 2025.12.17 | ₩268,210 | ₩271,521 | ₩266,870 | ₩267,500 | -0.26% | 21.5만 |
|---|
| 2025.12.16 | ₩277,083 | ₩277,512 | ₩265,462 | ₩267,232 | -3.56% | 20.5만 |
|---|
| 2025.12.15 | ₩275,663 | ₩279,992 | ₩272,955 | ₩276,668 | +0.36% | 21.8만 |
|---|
| 2025.12.12 | ₩276,427 | ₩278,317 | ₩271,842 | ₩273,665 | -1.00% | 30.6만 |
|---|
| 2025.12.11 | ₩272,352 | ₩278,236 | ₩270,797 | ₩276,855 | +1.65% | 26.9만 |
|---|
| 2025.12.10 | ₩265,328 | ₩274,121 | ₩264,323 | ₩271,507 | +2.33% | 29.7만 |
|---|
| 2025.12.09 | ₩266,829 | ₩271,896 | ₩265,301 | ₩265,315 | -0.57% | 28.1만 |
|---|
| 2025.12.08 | ₩264,403 | ₩266,896 | ₩261,656 | ₩265,677 | +0.48% | 27.9만 |
|---|
| 2025.12.05 | ₩271,963 | ₩271,977 | ₩259,605 | ₩262,165 | -3.60% | 35.9만 |
|---|
| 2025.12.04 | ₩269,698 | ₩272,137 | ₩268,089 | ₩271,145 | +0.54% | 16만 |
|---|
| 2025.12.03 | ₩274,135 | ₩274,135 | ₩268,063 | ₩269,617 | -1.65% | 19.5만 |
|---|
| 2025.12.02 | ₩277,485 | ₩277,754 | ₩271,400 | ₩273,464 | -1.45% | 20.2만 |
|---|
| 2025.12.01 | ₩282,472 | ₩283,758 | ₩272,245 | ₩274,738 | -2.74% | 26만 |
|---|
| 2025.11.28 | ₩287,780 | ₩287,780 | ₩282,271 | ₩285,380 | -0.83% | 10.1만 |
|---|
| 2025.11.26 | ₩291,921 | ₩297,792 | ₩285,246 | ₩285,407 | -2.23% | 28.1만 |
|---|
| 2025.11.25 | ₩303,288 | ₩304,883 | ₩284,509 | ₩291,439 | -3.91% | 27만 |
|---|
| 2025.11.24 | ₩292,270 | ₩304,695 | ₩283,182 | ₩300,728 | +2.89% | 30.8만 |
|---|
| 2025.11.21 | ₩301,250 | ₩307,564 | ₩283,892 | ₩288,852 | -4.12% | 51.5만 |
|---|
| 2025.11.20 | ₩297,578 | ₩299,803 | ₩281,145 | ₩281,708 | -5.33% | 42.1만 |
|---|
| 2025.11.19 | ₩288,946 | ₩294,321 | ₩288,865 | ₩290,903 | +0.68% | 16.6만 |
|---|
| 2025.11.18 | ₩288,611 | ₩292,122 | ₩287,297 | ₩288,892 | +0.10% | 14.7만 |
|---|
| 2025.11.17 | ₩295,701 | ₩296,358 | ₩288,048 | ₩289,884 | -1.97% | 15만 |
|---|
| 2025.11.14 | ₩278,692 | ₩295,835 | ₩273,116 | ₩295,380 | +5.99% | 15.9만 |
|---|
| 2025.11.13 | ₩295,058 | ₩296,103 | ₩288,168 | ₩290,581 | -1.52% | 20.4만 |
|---|
| 2025.11.12 | ₩289,710 | ₩299,052 | ₩288,838 | ₩295,031 | +1.84% | 20.6만 |
|---|
| 2025.11.11 | ₩297,605 | ₩299,535 | ₩287,391 | ₩289,830 | -2.61% | 21.9만 |
|---|
| 2025.11.10 | ₩293,302 | ₩298,516 | ₩289,737 | ₩296,492 | +1.09% | 17.3만 |
|---|
| 2025.11.07 | ₩292,685 | ₩293,784 | ₩282,378 | ₩289,817 | -0.98% | 18.2만 |
|---|
| 2025.11.06 | ₩296,894 | ₩300,446 | ₩292,994 | ₩293,436 | -1.16% | 13만 |
|---|
| 2025.11.05 | ₩295,219 | ₩299,870 | ₩292,511 | ₩298,101 | +0.98% | 13.9만 |
|---|
| 2025.11.04 | ₩295,916 | ₩298,060 | ₩292,980 | ₩294,495 | -0.48% | 11.5만 |
|---|
| 2025.11.03 | ₩294,977 | ₩298,194 | ₩288,691 | ₩297,698 | +0.92% | 16.8만 |
|---|
| 2025.10.31 | ₩292,873 | ₩299,119 | ₩290,648 | ₩294,173 | +0.44% | 23.2만 |
|---|
| 2025.10.30 | ₩296,720 | ₩300,527 | ₩289,871 | ₩292,793 | -1.32% | 13.3만 |
|---|
| 2025.10.29 | ₩298,623 | ₩303,382 | ₩294,830 | ₩296,639 | -0.66% | 9.2만 |
|---|
| 2025.10.28 | ₩295,111 | ₩297,095 | ₩289,415 | ₩296,961 | +0.63% | 8.5만 |
|---|
| 2025.10.27 | ₩298,369 | ₩301,036 | ₩291,318 | ₩293,798 | -1.53% | 6.5만 |
|---|
| 2025.10.24 | ₩295,768 | ₩299,320 | ₩295,527 | ₩296,559 | +0.27% | 10.9만 |
|---|
| 2025.10.23 | ₩288,436 | ₩294,160 | ₩286,265 | ₩293,677 | +1.82% | 7.2만 |
|---|
| 2025.10.22 | ₩296,184 | ₩296,184 | ₩285,394 | ₩287,873 | -2.81% | 9.9만 |
|---|
| 2025.10.21 | ₩291,171 | ₩295,822 | ₩287,646 | ₩295,246 | +1.40% | 22만 |
|---|
| 2025.10.20 | ₩293,744 | ₩299,267 | ₩286,949 | ₩289,817 | -1.34% | 8.4만 |
|---|
| 2025.10.17 | ₩286,077 | ₩292,297 | ₩282,740 | ₩290,045 | +1.39% | 23.1만 |
|---|
| 2025.10.16 | ₩286,158 | ₩289,616 | ₩284,670 | ₩288,410 | +0.79% | 18.5만 |
|---|
| 2025.10.15 | ₩287,123 | ₩289,629 | ₩278,839 | ₩286,922 | -0.07% | 14.6만 |
|---|
| 2025.10.14 | ₩281,828 | ₩289,442 | ₩273,558 | ₩284,804 | +1.06% | 10.8만 |
|---|
| 2025.10.13 | ₩280,354 | ₩285,501 | ₩278,611 | ₩285,059 | +1.68% | 12.4만 |
|---|
| 2025.10.10 | ₩277,861 | ₩282,592 | ₩275,247 | ₩277,472 | -0.14% | 16.4만 |
|---|