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 | ₩344,077 | ₩349,147 | ₩338,913 | ₩344,920 | +0.24% | 18.8만 |
| 2026.10.08 | ₩342,311 | ₩343,943 | ₩337,749 | ₩339,876 | -0.71% | 30.5만 |
| 2026.10.07 | ₩353,642 | ₩354,726 | ₩337,214 | ₩343,676 | -2.82% | 44만 |
| 2026.10.06 | ₩366,177 | ₩367,247 | ₩354,472 | ₩358,819 | -2.01% | 26.7만 |
| 2026.10.05 | ₩367,087 | ₩368,986 | ₩360,478 | ₩363,769 | -0.90% | 29.7만 |
| 2026.10.02 | ₩366,191 | ₩370,190 | ₩362,993 | ₩367,823 | +0.45% | 17.6만 |
| 2026.10.01 | ₩353,709 | ₩361,709 | ₩350,110 | ₩361,094 | +2.09% | 18.8만 |
| 2026.09.30 | ₩356,706 | ₩359,983 | ₩349,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩354,659 |
| -0.57% |
| 19.7만 |
| 2026.09.29 | ₩355,301 | ₩357,174 | ₩351,943 | ₩355,435 | +0.04% | 13.9만 |
|---|
| 2026.09.28 | ₩356,331 | ₩360,612 | ₩352,773 | ₩355,903 | -0.12% | 35.6만 |
|---|
| 2026.09.25 | ₩359,421 | ₩362,980 | ₩356,639 | ₩358,645 | -0.22% | 19.4만 |
|---|
| 2026.09.24 | ₩353,709 | ₩363,943 | ₩348,077 | ₩359,087 | +1.52% | 34.9만 |
|---|
| 2026.09.23 | ₩348,545 | ₩360,706 | ₩345,522 | ₩356,104 | +2.17% | 18.9만 |
|---|
| 2026.09.22 | ₩352,732 | ₩354,365 | ₩349,495 | ₩350,244 | -0.71% | 27.2만 |
|---|
| 2026.09.21 | ₩357,348 | ₩357,348 | ₩349,161 | ₩351,047 | -1.76% | 26.4만 |
|---|
| 2026.09.18 | ₩350,458 | ₩355,742 | ₩342,873 | ₩355,742 | +1.51% | 84.5만 |
|---|
| 2026.09.17 | ₩352,585 | ₩352,666 | ₩345,147 | ₩348,010 | -1.30% | 19만 |
|---|
| 2026.09.16 | ₩350,057 | ₩354,779 | ₩342,137 | ₩346,458 | -1.03% | 26.7만 |
|---|
| 2026.09.15 | ₩355,060 | ₩357,508 | ₩346,445 | ₩347,943 | -2.00% | 31.6만 |
|---|
| 2026.09.14 | ₩353,388 | ₩355,435 | ₩345,375 | ₩352,090 | -0.37% | 29.4만 |
|---|
| 2026.09.11 | ₩363,983 | ₩373,241 | ₩359,836 | ₩361,602 | -0.65% | 19.7만 |
|---|
| 2026.09.10 | ₩361,401 | ₩362,605 | ₩353,722 | ₩357,535 | -1.07% | 14만 |
|---|
| 2026.09.09 | ₩362,217 | ₩364,438 | ₩359,261 | ₩362,418 | +0.06% | 13.9만 |
|---|
| 2026.09.08 | ₩366,900 | ₩369,120 | ₩361,482 | ₩364,037 | -0.78% | 14만 |
|---|
| 2026.09.04 | ₩366,578 | ₩372,251 | ₩363,649 | ₩366,578 | 0.00% | 13.3만 |
|---|
| 2026.09.03 | ₩358,538 | ₩366,525 | ₩352,104 | ₩366,378 | +2.19% | 24.8만 |
|---|
| 2026.09.02 | ₩359,033 | ₩360,117 | ₩352,010 | ₩357,053 | -0.55% | 21.2만 |
|---|
| 2026.09.01 | ₩362,980 | ₩368,451 | ₩356,398 | ₩358,030 | -1.36% | 23.2만 |
|---|
| 2026.08.31 | ₩371,221 | ₩372,184 | ₩361,789 | ₩365,254 | -1.61% | 30.9만 |
|---|
| 2026.08.28 | ₩378,418 | ₩378,418 | ₩368,157 | ₩370,512 | -2.09% | 10.6만 |
|---|
| 2026.08.27 | ₩379,916 | ₩380,719 | ₩372,612 | ₩376,639 | -0.86% | 13.7만 |
|---|
| 2026.08.26 | ₩373,107 | ₩379,715 | ₩372,692 | ₩378,899 | +1.55% | 13.9만 |
|---|
| 2026.08.25 | ₩377,722 | ₩377,722 | ₩368,906 | ₩370,324 | -1.96% | 15.8만 |
|---|
| 2026.08.24 | ₩383,822 | ₩383,996 | ₩368,706 | ₩368,719 | -3.94% | 25.9만 |
|---|
| 2026.08.21 | ₩384,144 | ₩386,725 | ₩377,976 | ₩384,264 | +0.03% | 21.1만 |
|---|
| 2026.08.20 | ₩386,605 | ₩387,154 | ₩376,732 | ₩380,692 | -1.53% | 21.4만 |
|---|
| 2026.08.19 | ₩413,896 | ₩414,337 | ₩386,699 | ₩388,986 | -6.02% | 25.3만 |
|---|
| 2026.08.18 | ₩405,869 | ₩411,782 | ₩400,157 | ₩410,003 | +1.02% | 19.1만 |
|---|
| 2026.08.17 | ₩412,063 | ₩414,257 | ₩408,371 | ₩412,050 | -0.00% | 17.2만 |
|---|
| 2026.08.14 | ₩400,745 | ₩411,394 | ₩396,491 | ₩409,173 | +2.10% | 13.4만 |
|---|
| 2026.08.13 | ₩402,672 | ₩403,862 | ₩395,140 | ₩402,418 | -0.06% | 23.8만 |
|---|
| 2026.08.12 | ₩400,438 | ₩408,812 | ₩397,963 | ₩401,896 | +0.36% | 26.7만 |
|---|
| 2026.08.11 | ₩407,020 | ₩413,869 | ₩394,551 | ₩395,194 | -2.91% | 21.2만 |
|---|
| 2026.08.10 | ₩412,478 | ₩416,143 | ₩401,923 | ₩402,418 | -2.44% | 21.8만 |
|---|
| 2026.08.07 | ₩412,090 | ₩413,106 | ₩394,190 | ₩408,986 | -0.75% | 43.4만 |
|---|
| 2026.08.06 | ₩438,016 | ₩450,524 | ₩436,678 | ₩438,832 | +0.19% | 16.7만 |
|---|
| 2026.08.05 | ₩435,207 | ₩442,738 | ₩423,942 | ₩438,297 | +0.71% | 16.9만 |
|---|
| 2026.08.04 | ₩433,508 | ₩437,896 | ₩424,651 | ₩436,451 | +0.68% | 21.5만 |
|---|
| 2026.08.03 | ₩418,819 | ₩428,437 | ₩417,668 | ₩425,588 | +1.62% | 13.1만 |
|---|
| 2026.07.31 | ₩426,257 | ₩428,906 | ₩414,270 | ₩421,789 | -1.05% | 12.8만 |
|---|
| 2026.07.30 | ₩412,250 | ₩421,708 | ₩404,705 | ₩416,732 | +1.09% | 15.3만 |
|---|
| 2026.07.29 | ₩420,718 | ₩422,351 | ₩399,796 | ₩401,428 | -4.59% | 19.9만 |
|---|
| 2026.07.28 | ₩428,932 | ₩429,949 | ₩416,812 | ₩422,324 | -1.54% | 15.9만 |
|---|
| 2026.07.27 | ₩443,086 | ₩447,849 | ₩422,738 | ₩433,708 | -2.12% | 16.7만 |
|---|
| 2026.07.24 | ₩447,447 | ₩448,611 | ₩437,601 | ₩438,498 | -2.00% | 15.5만 |
|---|
| 2026.07.23 | ₩438,230 | ₩447,541 | ₩436,076 | ₩443,354 | +1.17% | 23.1만 |
|---|
| 2026.07.22 | ₩439,795 | ₩447,233 | ₩434,712 | ₩436,063 | -0.85% | 19.7만 |
|---|
| 2026.07.21 | ₩441,146 | ₩447,019 | ₩432,330 | ₩444,357 | +0.73% | 19.5만 |
|---|
| 2026.07.20 | ₩431,073 | ₩435,742 | ₩425,682 | ₩429,869 | -0.28% | 16.3만 |
|---|
| 2026.07.17 | ₩419,983 | ₩435,100 | ₩415,822 | ₩426,110 | +1.46% | 17.8만 |
|---|
| 2026.07.16 | ₩432,437 | ₩442,765 | ₩424,264 | ₩431,193 | -0.29% | 24.1만 |
|---|
| 2026.07.15 | ₩436,090 | ₩440,250 | ₩430,484 | ₩438,872 | +0.64% | 14.1만 |
|---|
| 2026.07.14 | ₩436,103 | ₩441,735 | ₩432,317 | ₩435,394 | -0.16% | 19.9만 |
|---|
| 2026.07.13 | ₩435,889 | ₩438,471 | ₩427,327 | ₩429,187 | -1.54% | 12.9만 |
|---|
| 2026.07.10 | ₩439,835 | ₩445,574 | ₩435,554 | ₩440,290 | +0.10% | 20.2만 |
|---|
| 2026.07.09 | ₩451,247 | ₩453,802 | ₩440,692 | ₩443,247 | -1.77% | 19만 |
|---|
| 2026.07.08 | ₩439,180 | ₩448,852 | ₩435,233 | ₩444,049 | +1.11% | 27만 |
|---|
| 2026.07.07 | ₩451,340 | ₩451,514 | ₩432,183 | ₩445,869 | -1.21% | 16.6만 |
|---|
| 2026.07.06 | ₩441,467 | ₩459,594 | ₩441,467 | ₩458,257 | +3.80% | 22만 |
|---|
| 2026.07.02 | ₩456,277 | ₩458,497 | ₩434,498 | ₩445,186 | -2.43% | 27.9만 |
|---|
| 2026.07.01 | ₩465,293 | ₩473,320 | ₩454,711 | ₩454,711 | -2.27% | 32.2만 |
|---|
| 2026.06.30 | ₩464,838 | ₩476,651 | ₩458,230 | ₩468,277 | +0.74% | 30.7만 |
|---|
| 2026.06.29 | ₩453,655 | ₩466,176 | ₩448,665 | ₩462,671 | +1.99% | 31.7만 |
|---|
| 2026.06.26 | ₩471,380 | ₩476,865 | ₩454,364 | ₩454,685 | -3.54% | 104.7만 |
|---|
| 2026.06.25 | ₩468,544 | ₩484,477 | ₩465,387 | ₩474,778 | +1.33% | 29.3만 |
|---|
| 2026.06.24 | ₩455,634 | ₩472,129 | ₩447,701 | ₩463,554 | +1.74% | 36.4만 |
|---|
| 2026.06.23 | ₩461,534 | ₩465,320 | ₩445,026 | ₩458,966 | -0.56% | 34.2만 |
|---|
| 2026.06.22 | ₩461,788 | ₩477,587 | ₩458,578 | ₩472,250 | +2.27% | 31.1만 |
|---|
| 2026.06.18 | ₩454,163 | ₩460,517 | ₩447,982 | ₩459,527 | +1.18% | 54.8만 |
|---|
| 2026.06.17 | ₩441,815 | ₩450,243 | ₩438,792 | ₩446,444 | +1.05% | 19.9만 |
|---|
| 2026.06.16 | ₩443,528 | ₩449,200 | ₩440,464 | ₩440,745 | -0.63% | 26.9만 |
|---|
| 2026.06.15 | ₩433,441 | ₩442,310 | ₩433,441 | ₩438,524 | +1.17% | 26.2만 |
|---|
| 2026.06.12 | ₩425,240 | ₩428,785 | ₩418,939 | ₩419,715 | -1.30% | 24.4만 |
|---|
| 2026.06.11 | ₩412,638 | ₩424,304 | ₩406,110 | ₩422,631 | +2.42% | 24.1만 |
|---|
| 2026.06.10 | ₩409,133 | ₩416,946 | ₩396,317 | ₩407,608 | -0.37% | 25.6만 |
|---|
| 2026.06.09 | ₩399,180 | ₩412,611 | ₩396,518 | ₩407,381 | +2.05% | 27.5만 |
|---|
| 2026.06.08 | ₩396,612 | ₩398,177 | ₩390,378 | ₩395,167 | -0.36% | 22.8만 |
|---|
| 2026.06.05 | ₩388,077 | ₩395,862 | ₩386,552 | ₩391,488 | +0.88% | 13.2만 |
|---|
| 2026.06.04 | ₩393,789 | ₩394,565 | ₩387,207 | ₩390,578 | -0.82% | 21.8만 |
|---|
| 2026.06.03 | ₩389,294 | ₩400,424 | ₩389,294 | ₩395,220 | +1.52% | 19.8만 |
|---|
| 2026.06.02 | ₩386,592 | ₩394,913 | ₩385,227 | ₩390,057 | +0.90% | 16.6만 |
|---|
| 2026.06.01 | ₩385,241 | ₩387,996 | ₩378,565 | ₩384,879 | -0.09% | 28.9만 |
|---|
| 2026.05.29 | ₩402,872 | ₩406,123 | ₩387,274 | ₩390,498 | -3.07% | 38.5만 |
|---|
| 2026.05.28 | ₩404,210 | ₩414,137 | ₩399,381 | ₩407,648 | +0.85% | 29.5만 |
|---|
| 2026.05.27 | ₩412,290 | ₩412,290 | ₩404,250 | ₩405,013 | -1.77% | 17.7만 |
|---|
| 2026.05.26 | ₩401,147 | ₩409,709 | ₩398,605 | ₩408,130 | +1.74% | 14.1만 |
|---|
| 2026.05.22 | ₩395,622 | ₩399,996 | ₩386,806 | ₩395,475 | -0.04% | 12.6만 |
|---|
| 2026.05.21 | ₩394,070 | ₩398,110 | ₩385,963 | ₩392,331 | -0.44% | 19.6만 |
|---|
| 2026.05.20 | ₩397,842 | ₩406,404 | ₩392,117 | ₩396,585 | -0.32% | 24.3만 |
|---|
| 2026.05.19 | ₩386,003 | ₩400,411 | ₩380,491 | ₩394,511 | +2.20% | 45.5만 |
|---|
| 2026.05.18 | ₩389,816 | ₩402,565 | ₩387,956 | ₩390,204 | +0.10% | 34.7만 |
|---|
| 2026.05.15 | ₩391,020 | ₩393,695 | ₩385,281 | ₩387,782 | -0.83% | 40.3만 |
|---|
| 2026.05.14 | ₩403,341 | ₩409,775 | ₩391,689 | ₩396,839 | -1.61% | 26.2만 |
|---|
| 2026.05.13 | ₩402,926 | ₩407,702 | ₩399,006 | ₩401,668 | -0.31% | 26.3만 |
|---|
| 2026.05.12 | ₩398,886 | ₩405,093 | ₩390,458 | ₩401,093 | +0.55% | 28.7만 |
|---|
| 2026.05.11 | ₩406,538 | ₩408,518 | ₩388,050 | ₩398,458 | -1.99% | 36.1만 |
|---|
| 2026.05.08 | ₩401,334 | ₩418,310 | ₩388,358 | ₩405,494 | +1.04% | 62.1만 |
|---|
| 2026.05.07 | ₩451,367 | ₩457,828 | ₩441,882 | ₩445,173 | -1.37% | 30만 |
|---|
| 2026.05.06 | ₩461,748 | ₩463,139 | ₩446,043 | ₩448,946 | -2.77% | 25.3만 |
|---|
| 2026.05.05 | ₩444,477 | ₩455,929 | ₩442,163 | ₩453,976 | +2.14% | 22.6만 |
|---|
| 2026.05.04 | ₩436,892 | ₩441,467 | ₩433,441 | ₩438,337 | +0.33% | 22만 |
|---|
| 2026.05.01 | ₩434,578 | ₩437,829 | ₩423,140 | ₩437,401 | +0.65% | 18.8만 |
|---|
| 2026.04.30 | ₩420,973 | ₩434,123 | ₩417,120 | ₩433,374 | +2.95% | 33.9만 |
|---|
| 2026.04.29 | ₩425,093 | ₩425,093 | ₩412,117 | ₩417,106 | -1.88% | 35.9만 |
|---|
| 2026.04.28 | ₩427,876 | ₩428,919 | ₩416,638 | ₩424,090 | -0.88% | 21.2만 |
|---|
| 2026.04.27 | ₩429,829 | ₩430,377 | ₩417,615 | ₩429,521 | -0.07% | 30.6만 |
|---|
| 2026.04.24 | ₩426,217 | ₩435,501 | ₩421,401 | ₩427,956 | +0.41% | 45.2만 |
|---|
| 2026.04.23 | ₩419,782 | ₩433,628 | ₩419,555 | ₩426,524 | +1.61% | 33.3만 |
|---|
| 2026.04.22 | ₩424,558 | ₩425,615 | ₩407,314 | ₩416,050 | -2.00% | 38.4만 |
|---|
| 2026.04.21 | ₩421,414 | ₩427,180 | ₩418,404 | ₩420,250 | -0.28% | 38.4만 |
|---|
| 2026.04.20 | ₩421,976 | ₩426,939 | ₩418,498 | ₩421,601 | -0.09% | 32.7만 |
|---|
| 2026.04.17 | ₩409,963 | ₩426,939 | ₩405,762 | ₩421,294 | +2.76% | 45.3만 |
|---|
| 2026.04.16 | ₩410,498 | ₩411,180 | ₩396,398 | ₩401,093 | -2.29% | 87.8만 |
|---|
| 2026.04.15 | ₩422,391 | ₩423,193 | ₩406,525 | ₩411,635 | -2.55% | 28.4만 |
|---|
| 2026.04.14 | ₩423,662 | ₩426,096 | ₩417,294 | ₩425,735 | +0.49% | 28.3만 |
|---|
| 2026.04.13 | ₩413,762 | ₩424,116 | ₩413,374 | ₩423,956 | +2.46% | 27.5만 |
|---|
| 2026.04.10 | ₩417,120 | ₩421,963 | ₩410,899 | ₩415,501 | -0.39% | 25.3만 |
|---|
| 2026.04.09 | ₩412,692 | ₩421,655 | ₩409,548 | ₩414,444 | +0.42% | 35.6만 |
|---|
| 2026.04.08 | ₩408,023 | ₩414,190 | ₩406,270 | ₩413,294 | +1.29% | 41.1만 |
|---|
| 2026.04.07 | ₩391,434 | ₩395,809 | ₩381,963 | ₩389,735 | -0.43% | 52.1만 |
|---|
| 2026.04.06 | ₩388,960 | ₩394,123 | ₩385,843 | ₩392,505 | +0.91% | 23.9만 |
|---|
| 2026.04.02 | ₩382,404 | ₩395,916 | ₩377,374 | ₩391,006 | +2.25% | 34.9만 |
|---|
| 2026.04.01 | ₩380,037 | ₩396,906 | ₩378,552 | ₩392,170 | +3.19% | 44.8만 |
|---|
| 2026.03.31 | ₩366,137 | ₩381,401 | ₩358,525 | ₩376,411 | +2.81% | 50.3만 |
|---|
| 2026.03.30 | ₩378,057 | ₩378,057 | ₩356,960 | ₩359,849 | -4.82% | 55만 |
|---|
| 2026.03.27 | ₩367,515 | ₩373,936 | ₩362,565 | ₩373,548 | +1.64% | 49.4만 |
|---|
| 2026.03.26 | ₩380,251 | ₩387,956 | ₩370,605 | ₩371,408 | -2.33% | 31만 |
|---|
| 2026.03.25 | ₩384,384 | ₩389,548 | ₩379,956 | ₩386,311 | +0.50% | 46.1만 |
|---|
| 2026.03.24 | ₩356,104 | ₩372,358 | ₩354,485 | ₩370,351 | +4.00% | 24.2만 |
|---|
| 2026.03.23 | ₩356,385 | ₩362,538 | ₩352,197 | ₩358,485 | +0.59% | 24.3만 |
|---|
| 2026.03.20 | ₩357,080 | ₩360,893 | ₩346,110 | ₩349,094 | -2.24% | 59만 |
|---|
| 2026.03.19 | ₩352,037 | ₩360,813 | ₩345,602 | ₩356,666 | +1.31% | 14.4만 |
|---|
| 2026.03.18 | ₩359,154 | ₩359,809 | ₩355,314 | ₩357,602 | -0.43% | 23.3만 |
|---|
| 2026.03.17 | ₩357,482 | ₩358,418 | ₩351,154 | ₩358,271 | +0.22% | 18.3만 |
|---|
| 2026.03.16 | ₩358,418 | ₩361,281 | ₩354,284 | ₩356,184 | -0.62% | 15.5만 |
|---|
| 2026.03.13 | ₩362,204 | ₩364,037 | ₩347,850 | ₩352,933 | -2.56% | 13만 |
|---|
| 2026.03.12 | ₩357,375 | ₩361,508 | ₩350,231 | ₩356,425 | -0.27% | 27만 |
|---|
| 2026.03.11 | ₩357,682 | ₩363,395 | ₩350,017 | ₩362,084 | +1.23% | 12.4만 |
|---|
| 2026.03.10 | ₩361,080 | ₩370,030 | ₩360,130 | ₩361,482 | +0.11% | 20.8만 |
|---|
| 2026.03.09 | ₩351,796 | ₩363,127 | ₩342,124 | ₩362,645 | +3.08% | 17.4만 |
|---|
| 2026.03.06 | ₩358,779 | ₩362,030 | ₩354,124 | ₩356,411 | -0.66% | 16.4만 |
|---|
| 2026.03.05 | ₩370,297 | ₩372,973 | ₩358,084 | ₩365,749 | -1.23% | 24.3만 |
|---|
| 2026.03.04 | ₩373,241 | ₩377,307 | ₩366,806 | ₩375,328 | +0.56% | 18.8만 |
|---|
| 2026.03.03 | ₩373,762 | ₩375,234 | ₩361,883 | ₩371,649 | -0.57% | 27.2만 |
|---|
| 2026.03.02 | ₩368,813 | ₩388,398 | ₩365,281 | ₩382,324 | +3.66% | 29만 |
|---|
| 2026.02.27 | ₩371,649 | ₩373,120 | ₩366,980 | ₩370,953 | -0.19% | 23.9만 |
|---|
| 2026.02.26 | ₩374,404 | ₩379,930 | ₩365,388 | ₩374,712 | +0.08% | 18만 |
|---|
| 2026.02.25 | ₩383,528 | ₩383,528 | ₩365,936 | ₩373,374 | -2.65% | 22.7만 |
|---|
| 2026.02.24 | ₩372,224 | ₩382,485 | ₩370,632 | ₩382,016 | +2.63% | 19.9만 |
|---|
| 2026.02.23 | ₩368,170 | ₩371,167 | ₩362,512 | ₩370,619 | +0.66% | 15.5만 |
|---|
| 2026.02.20 | ₩365,535 | ₩371,475 | ₩362,980 | ₩369,976 | +1.22% | 25.7만 |
|---|
| 2026.02.19 | ₩358,645 | ₩368,411 | ₩353,147 | ₩364,893 | +1.74% | 24.1만 |
|---|
| 2026.02.18 | ₩356,438 | ₩367,180 | ₩356,224 | ₩361,214 | +1.34% | 32.1만 |
|---|
| 2026.02.17 | ₩357,187 | ₩359,823 | ₩352,197 | ₩355,849 | -0.37% | 20.8만 |
|---|
| 2026.02.13 | ₩366,231 | ₩368,037 | ₩357,883 | ₩359,074 | -1.95% | 43만 |
|---|
| 2026.02.12 | ₩381,134 | ₩389,709 | ₩362,124 | ₩364,893 | -4.26% | 21.2만 |
|---|
| 2026.02.11 | ₩376,438 | ₩380,103 | ₩370,913 | ₩378,846 | +0.64% | 33.9만 |
|---|
| 2026.02.10 | ₩361,869 | ₩372,906 | ₩361,869 | ₩372,277 | +2.88% | 28.5만 |
|---|
| 2026.02.09 | ₩340,759 | ₩362,766 | ₩340,759 | ₩359,783 | +5.58% | 32.3만 |
|---|
| 2026.02.06 | ₩330,378 | ₩350,592 | ₩327,355 | ₩338,592 | +2.49% | 38.4만 |
|---|
| 2026.02.05 | ₩313,107 | ₩322,592 | ₩311,770 | ₩318,927 | +1.86% | 23.9만 |
|---|
| 2026.02.04 | ₩321,094 | ₩322,913 | ₩309,148 | ₩313,107 | -2.49% | 26.9만 |
|---|
| 2026.02.03 | ₩313,790 | ₩319,770 | ₩311,301 | ₩319,569 | +1.84% | 18.8만 |
|---|
| 2026.02.02 | ₩303,516 | ₩313,616 | ₩303,516 | ₩311,823 | +2.74% | 15.6만 |
|---|
| 2026.01.30 | ₩305,402 | ₩309,883 | ₩301,201 | ₩305,241 | -0.05% | 28만 |
|---|
| 2026.01.29 | ₩301,121 | ₩307,689 | ₩299,475 | ₩307,636 | +2.16% | 17.7만 |
|---|
| 2026.01.28 | ₩300,131 | ₩301,429 | ₩293,442 | ₩298,405 | -0.57% | 15.4만 |
|---|
| 2026.01.27 | ₩298,873 | ₩300,853 | ₩295,649 | ₩299,261 | +0.13% | 15.1만 |
|---|
| 2026.01.26 | ₩295,181 | ₩297,215 | ₩292,399 | ₩296,880 | +0.58% | 12.8만 |
|---|
| 2026.01.23 | ₩298,098 | ₩298,098 | ₩291,636 | ₩294,512 | -1.20% | 17.8만 |
|---|
| 2026.01.22 | ₩304,345 | ₩306,900 | ₩297,937 | ₩298,258 | -2.00% | 17.5만 |
|---|
| 2026.01.21 | ₩296,439 | ₩303,649 | ₩294,994 | ₩303,623 | +2.42% | 18만 |
|---|
| 2026.01.20 | ₩286,981 | ₩295,395 | ₩286,981 | ₩294,980 | +2.79% | 18.4만 |
|---|
| 2026.01.16 | ₩292,706 | ₩294,847 | ₩290,071 | ₩292,412 | -0.10% | 12.4만 |
|---|
| 2026.01.15 | ₩286,512 | ₩295,730 | ₩285,924 | ₩292,787 | +2.19% | 15.7만 |
|---|
| 2026.01.14 | ₩286,646 | ₩286,646 | ₩280,479 | ₩284,292 | -0.82% | 21.7만 |
|---|
| 2026.01.13 | ₩287,141 | ₩290,793 | ₩283,944 | ₩286,512 | -0.22% | 19.9만 |
|---|
| 2026.01.12 | ₩282,553 | ₩287,128 | ₩280,867 | ₩285,670 | +1.10% | 16.7만 |
|---|
| 2026.01.09 | ₩280,573 | ₩284,787 | ₩278,566 | ₩283,141 | +0.92% | 17.7만 |
|---|
| 2026.01.08 | ₩278,807 | ₩284,251 | ₩277,001 | ₩279,743 | +0.34% | 21.2만 |
|---|
| 2026.01.07 | ₩276,920 | ₩281,696 | ₩274,660 | ₩277,268 | +0.13% | 22.8만 |
|---|
| 2026.01.06 | ₩270,111 | ₩276,412 | ₩264,359 | ₩276,265 | +2.28% | 17.4만 |
|---|
| 2026.01.05 | ₩264,372 | ₩271,931 | ₩264,372 | ₩269,643 | +1.99% | 13.1만 |
|---|
| 2026.01.02 | ₩260,720 | ₩267,636 | ₩260,011 | ₩264,372 | +1.40% | 16.5만 |
|---|
| 2025.12.31 | ₩264,573 | ₩265,884 | ₩261,268 | ₩261,389 | -1.20% | 12.7만 |
|---|
| 2025.12.30 | ₩266,887 | ₩267,997 | ₩263,141 | ₩263,436 | -1.29% | 14.4만 |
|---|
| 2025.12.29 | ₩268,091 | ₩273,054 | ₩266,218 | ₩267,235 | -0.32% | 14.8만 |
|---|
| 2025.12.26 | ₩273,951 | ₩273,951 | ₩267,984 | ₩268,225 | -2.09% | 11.8만 |
|---|
| 2025.12.24 | ₩273,710 | ₩273,710 | ₩268,947 | ₩270,098 | -1.32% | 6.4만 |
|---|
| 2025.12.23 | ₩267,743 | ₩273,576 | ₩267,516 | ₩272,399 | +1.74% | 21.7만 |
|---|
| 2025.12.22 | ₩268,814 | ₩270,553 | ₩265,964 | ₩268,104 | -0.26% | 15.9만 |
|---|
| 2025.12.19 | ₩263,931 | ₩268,171 | ₩263,208 | ₩265,924 | +0.76% | 44.4만 |
|---|
| 2025.12.18 | ₩269,589 | ₩270,593 | ₩262,526 | ₩265,041 | -1.69% | 18.4만 |
|---|
| 2025.12.17 | ₩267,690 | ₩270,994 | ₩266,352 | ₩266,981 | -0.26% | 21.5만 |
|---|
| 2025.12.16 | ₩276,546 | ₩276,974 | ₩264,947 | ₩266,713 | -3.56% | 20.5만 |
|---|
| 2025.12.15 | ₩275,128 | ₩279,449 | ₩272,426 | ₩276,131 | +0.36% | 21.8만 |
|---|
| 2025.12.12 | ₩275,890 | ₩277,777 | ₩271,315 | ₩273,135 | -1.00% | 30.6만 |
|---|
| 2025.12.11 | ₩271,824 | ₩277,696 | ₩270,272 | ₩276,318 | +1.65% | 26.9만 |
|---|
| 2025.12.10 | ₩264,814 | ₩273,589 | ₩263,810 | ₩270,981 | +2.33% | 29.7만 |
|---|
| 2025.12.09 | ₩266,312 | ₩271,369 | ₩264,787 | ₩264,800 | -0.57% | 28.1만 |
|---|
| 2025.12.08 | ₩263,890 | ₩266,379 | ₩261,148 | ₩265,161 | +0.48% | 27.9만 |
|---|
| 2025.12.05 | ₩271,436 | ₩271,449 | ₩259,101 | ₩261,656 | -3.60% | 35.9만 |
|---|
| 2025.12.04 | ₩269,175 | ₩271,609 | ₩267,569 | ₩270,620 | +0.54% | 16만 |
|---|
| 2025.12.03 | ₩273,603 | ₩273,603 | ₩267,543 | ₩269,094 | -1.65% | 19.5만 |
|---|
| 2025.12.02 | ₩276,947 | ₩277,215 | ₩270,874 | ₩272,934 | -1.45% | 20.2만 |
|---|
| 2025.12.01 | ₩281,924 | ₩283,208 | ₩271,716 | ₩274,205 | -2.74% | 26만 |
|---|
| 2025.11.28 | ₩287,221 | ₩287,221 | ₩281,723 | ₩284,827 | -0.83% | 10.1만 |
|---|
| 2025.11.26 | ₩291,355 | ₩297,215 | ₩284,693 | ₩284,853 | -2.23% | 28.1만 |
|---|
| 2025.11.25 | ₩302,699 | ₩304,291 | ₩283,957 | ₩290,873 | -3.91% | 27만 |
|---|
| 2025.11.24 | ₩291,703 | ₩304,104 | ₩282,633 | ₩300,144 | +2.89% | 30.8만 |
|---|
| 2025.11.21 | ₩300,666 | ₩306,967 | ₩283,342 | ₩288,292 | -4.12% | 51.5만 |
|---|
| 2025.11.20 | ₩297,001 | ₩299,221 | ₩280,599 | ₩281,161 | -5.33% | 42.1만 |
|---|
| 2025.11.19 | ₩288,385 | ₩293,750 | ₩288,305 | ₩290,338 | +0.68% | 16.6만 |
|---|
| 2025.11.18 | ₩288,051 | ₩291,556 | ₩286,740 | ₩288,332 | +0.10% | 14.7만 |
|---|
| 2025.11.17 | ₩295,128 | ₩295,783 | ₩287,489 | ₩289,322 | -1.97% | 15만 |
|---|
| 2025.11.14 | ₩278,151 | ₩295,261 | ₩272,586 | ₩294,807 | +5.99% | 15.9만 |
|---|
| 2025.11.13 | ₩294,486 | ₩295,529 | ₩287,609 | ₩290,017 | -1.52% | 20.4만 |
|---|
| 2025.11.12 | ₩289,148 | ₩298,472 | ₩288,278 | ₩294,459 | +1.84% | 20.6만 |
|---|
| 2025.11.11 | ₩297,027 | ₩298,954 | ₩286,833 | ₩289,268 | -2.61% | 21.9만 |
|---|
| 2025.11.10 | ₩292,733 | ₩297,937 | ₩289,175 | ₩295,917 | +1.09% | 17.3만 |
|---|
| 2025.11.07 | ₩292,118 | ₩293,215 | ₩281,830 | ₩289,255 | -0.98% | 18.2만 |
|---|
| 2025.11.06 | ₩296,318 | ₩299,863 | ₩292,425 | ₩292,867 | -1.16% | 13만 |
|---|
| 2025.11.05 | ₩294,646 | ₩299,288 | ₩291,944 | ₩297,522 | +0.98% | 13.9만 |
|---|
| 2025.11.04 | ₩295,342 | ₩297,482 | ₩292,412 | ₩293,924 | -0.48% | 11.5만 |
|---|
| 2025.11.03 | ₩294,405 | ₩297,616 | ₩288,131 | ₩297,121 | +0.92% | 16.8만 |
|---|
| 2025.10.31 | ₩292,305 | ₩298,539 | ₩290,084 | ₩293,603 | +0.44% | 23.2만 |
|---|
| 2025.10.30 | ₩296,144 | ₩299,944 | ₩289,308 | ₩292,225 | -1.32% | 13.3만 |
|---|
| 2025.10.29 | ₩298,044 | ₩302,793 | ₩294,258 | ₩296,064 | -0.66% | 9.2만 |
|---|
| 2025.10.28 | ₩294,539 | ₩296,519 | ₩288,853 | ₩296,385 | +0.63% | 8.5만 |
|---|
| 2025.10.27 | ₩297,790 | ₩300,452 | ₩290,753 | ₩293,228 | -1.53% | 6.5만 |
|---|
| 2025.10.24 | ₩295,195 | ₩298,740 | ₩294,954 | ₩295,984 | +0.27% | 10.9만 |
|---|
| 2025.10.23 | ₩287,877 | ₩293,589 | ₩285,710 | ₩293,108 | +1.82% | 7.2만 |
|---|
| 2025.10.22 | ₩295,609 | ₩295,609 | ₩284,840 | ₩287,315 | -2.81% | 9.9만 |
|---|
| 2025.10.21 | ₩290,606 | ₩295,248 | ₩287,088 | ₩294,673 | +1.40% | 22만 |
|---|
| 2025.10.20 | ₩293,174 | ₩298,686 | ₩286,392 | ₩289,255 | -1.34% | 8.4만 |
|---|
| 2025.10.17 | ₩285,522 | ₩291,730 | ₩282,191 | ₩289,482 | +1.39% | 23.1만 |
|---|
| 2025.10.16 | ₩285,603 | ₩289,054 | ₩284,118 | ₩287,850 | +0.79% | 18.5만 |
|---|
| 2025.10.15 | ₩286,566 | ₩289,068 | ₩278,298 | ₩286,365 | -0.07% | 14.6만 |
|---|
| 2025.10.14 | ₩281,282 | ₩288,880 | ₩273,028 | ₩284,251 | +1.06% | 10.8만 |
|---|
| 2025.10.13 | ₩279,810 | ₩284,947 | ₩278,071 | ₩284,506 | +1.68% | 12.4만 |
|---|
| 2025.10.10 | ₩277,322 | ₩282,044 | ₩274,713 | ₩276,934 | -0.14% | 16.4만 |
|---|