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 | ₩345,057 | ₩350,142 | ₩339,878 | ₩345,902 | +0.24% | 18.8만 |
| 2026.10.08 | ₩343,286 | ₩344,923 | ₩338,711 | ₩340,844 | -0.71% | 30.5만 |
| 2026.10.07 | ₩354,649 | ₩355,736 | ₩338,175 | ₩344,654 | -2.82% | 44만 |
| 2026.10.06 | ₩367,220 | ₩368,293 | ₩355,481 | ₩359,841 | -2.01% | 26.7만 |
| 2026.10.05 | ₩368,132 | ₩370,037 | ₩361,505 | ₩364,805 | -0.90% | 29.7만 |
| 2026.10.02 | ₩367,233 | ₩371,245 | ₩364,027 | ₩368,870 | +0.45% | 17.6만 |
| 2026.10.01 | ₩354,716 | ₩362,739 | ₩351,108 | ₩362,122 | +2.09% | 18.8만 |
| 2026.09.30 | ₩357,722 | ₩361,008 | ₩350,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩355,669 |
| -0.57% |
| 19.7만 |
| 2026.09.29 | ₩356,313 | ₩358,191 | ₩352,945 | ₩356,447 | +0.04% | 13.9만 |
|---|
| 2026.09.28 | ₩357,346 | ₩361,639 | ₩353,777 | ₩356,917 | -0.12% | 35.6만 |
|---|
| 2026.09.25 | ₩360,445 | ₩364,014 | ₩357,654 | ₩359,667 | -0.22% | 19.4만 |
|---|
| 2026.09.24 | ₩354,716 | ₩364,980 | ₩349,068 | ₩360,110 | +1.52% | 34.9만 |
|---|
| 2026.09.23 | ₩349,538 | ₩361,733 | ₩346,506 | ₩357,118 | +2.17% | 18.9만 |
|---|
| 2026.09.22 | ₩353,737 | ₩355,374 | ₩350,490 | ₩351,242 | -0.71% | 27.2만 |
|---|
| 2026.09.21 | ₩358,366 | ₩358,366 | ₩350,155 | ₩352,047 | -1.76% | 26.4만 |
|---|
| 2026.09.18 | ₩351,456 | ₩356,756 | ₩343,850 | ₩356,756 | +1.51% | 84.5만 |
|---|
| 2026.09.17 | ₩353,589 | ₩353,670 | ₩346,130 | ₩349,001 | -1.30% | 19만 |
|---|
| 2026.09.16 | ₩351,054 | ₩355,790 | ₩343,112 | ₩347,445 | -1.03% | 26.7만 |
|---|
| 2026.09.15 | ₩356,071 | ₩358,526 | ₩347,432 | ₩348,934 | -2.00% | 31.6만 |
|---|
| 2026.09.14 | ₩354,394 | ₩356,447 | ₩346,358 | ₩353,093 | -0.37% | 29.4만 |
|---|
| 2026.09.11 | ₩365,020 | ₩374,304 | ₩360,861 | ₩362,632 | -0.65% | 19.7만 |
|---|
| 2026.09.10 | ₩362,431 | ₩363,638 | ₩354,730 | ₩358,553 | -1.07% | 14만 |
|---|
| 2026.09.09 | ₩363,249 | ₩365,476 | ₩360,284 | ₩363,450 | +0.06% | 13.9만 |
|---|
| 2026.09.08 | ₩367,944 | ₩370,172 | ₩362,511 | ₩365,073 | -0.78% | 14만 |
|---|
| 2026.09.04 | ₩367,622 | ₩373,311 | ₩364,684 | ₩367,622 | 0.00% | 13.3만 |
|---|
| 2026.09.03 | ₩359,560 | ₩367,569 | ₩353,107 | ₩367,421 | +2.19% | 24.8만 |
|---|
| 2026.09.02 | ₩360,056 | ₩361,143 | ₩353,013 | ₩358,070 | -0.55% | 21.2만 |
|---|
| 2026.09.01 | ₩364,014 | ₩369,501 | ₩357,413 | ₩359,050 | -1.36% | 23.2만 |
|---|
| 2026.08.31 | ₩372,278 | ₩373,244 | ₩362,820 | ₩366,294 | -1.61% | 30.9만 |
|---|
| 2026.08.28 | ₩379,496 | ₩379,496 | ₩369,206 | ₩371,567 | -2.09% | 10.6만 |
|---|
| 2026.08.27 | ₩380,998 | ₩381,803 | ₩373,673 | ₩377,711 | -0.86% | 13.7만 |
|---|
| 2026.08.26 | ₩374,169 | ₩380,797 | ₩373,754 | ₩379,979 | +1.55% | 13.9만 |
|---|
| 2026.08.25 | ₩378,798 | ₩378,798 | ₩369,957 | ₩371,379 | -1.96% | 15.8만 |
|---|
| 2026.08.24 | ₩384,916 | ₩385,090 | ₩369,756 | ₩369,769 | -3.94% | 25.9만 |
|---|
| 2026.08.21 | ₩385,238 | ₩387,827 | ₩379,053 | ₩385,358 | +0.03% | 21.1만 |
|---|
| 2026.08.20 | ₩387,706 | ₩388,256 | ₩377,805 | ₩381,776 | -1.53% | 21.4만 |
|---|
| 2026.08.19 | ₩415,075 | ₩415,517 | ₩387,800 | ₩390,094 | -6.02% | 25.3만 |
|---|
| 2026.08.18 | ₩407,025 | ₩412,955 | ₩401,296 | ₩411,171 | +1.02% | 19.1만 |
|---|
| 2026.08.17 | ₩413,237 | ₩415,437 | ₩409,534 | ₩413,223 | -0.00% | 17.2만 |
|---|
| 2026.08.14 | ₩401,887 | ₩412,566 | ₩397,620 | ₩410,339 | +2.10% | 13.4만 |
|---|
| 2026.08.13 | ₩403,819 | ₩405,013 | ₩396,265 | ₩403,564 | -0.06% | 23.8만 |
|---|
| 2026.08.12 | ₩401,578 | ₩409,976 | ₩399,096 | ₩403,040 | +0.36% | 26.7만 |
|---|
| 2026.08.11 | ₩408,179 | ₩415,048 | ₩395,675 | ₩396,319 | -2.91% | 21.2만 |
|---|
| 2026.08.10 | ₩413,652 | ₩417,328 | ₩403,067 | ₩403,564 | -2.44% | 21.8만 |
|---|
| 2026.08.07 | ₩413,263 | ₩414,283 | ₩395,313 | ₩410,151 | -0.75% | 43.4만 |
|---|
| 2026.08.06 | ₩439,263 | ₩451,807 | ₩437,922 | ₩440,082 | +0.19% | 16.7만 |
|---|
| 2026.08.05 | ₩436,446 | ₩443,999 | ₩425,150 | ₩439,545 | +0.71% | 16.9만 |
|---|
| 2026.08.04 | ₩434,742 | ₩439,143 | ₩425,861 | ₩437,694 | +0.68% | 21.5만 |
|---|
| 2026.08.03 | ₩420,012 | ₩429,658 | ₩418,858 | ₩426,800 | +1.62% | 13.1만 |
|---|
| 2026.07.31 | ₩427,471 | ₩430,127 | ₩415,450 | ₩422,990 | -1.05% | 12.8만 |
|---|
| 2026.07.30 | ₩413,424 | ₩422,909 | ₩405,858 | ₩417,919 | +1.09% | 15.3만 |
|---|
| 2026.07.29 | ₩421,917 | ₩423,553 | ₩400,934 | ₩402,571 | -4.59% | 19.9만 |
|---|
| 2026.07.28 | ₩430,154 | ₩431,174 | ₩417,999 | ₩423,527 | -1.54% | 15.9만 |
|---|
| 2026.07.27 | ₩444,348 | ₩449,124 | ₩423,942 | ₩434,943 | -2.12% | 16.7만 |
|---|
| 2026.07.24 | ₩448,722 | ₩449,889 | ₩438,847 | ₩439,746 | -2.00% | 15.5만 |
|---|
| 2026.07.23 | ₩439,478 | ₩448,816 | ₩437,318 | ₩444,616 | +1.17% | 23.1만 |
|---|
| 2026.07.22 | ₩441,048 | ₩448,507 | ₩435,950 | ₩437,305 | -0.85% | 19.7만 |
|---|
| 2026.07.21 | ₩442,403 | ₩448,292 | ₩433,562 | ₩445,623 | +0.73% | 19.5만 |
|---|
| 2026.07.20 | ₩432,301 | ₩436,983 | ₩426,894 | ₩431,093 | -0.28% | 16.3만 |
|---|
| 2026.07.17 | ₩421,179 | ₩436,339 | ₩417,006 | ₩427,323 | +1.46% | 17.8만 |
|---|
| 2026.07.16 | ₩433,669 | ₩444,026 | ₩425,472 | ₩432,421 | -0.29% | 24.1만 |
|---|
| 2026.07.15 | ₩437,332 | ₩441,504 | ₩431,710 | ₩440,122 | +0.64% | 14.1만 |
|---|
| 2026.07.14 | ₩437,345 | ₩442,993 | ₩433,548 | ₩436,634 | -0.16% | 19.9만 |
|---|
| 2026.07.13 | ₩437,130 | ₩439,720 | ₩428,544 | ₩430,409 | -1.54% | 12.9만 |
|---|
| 2026.07.10 | ₩441,088 | ₩446,843 | ₩436,795 | ₩441,544 | +0.10% | 20.2만 |
|---|
| 2026.07.09 | ₩452,532 | ₩455,094 | ₩441,947 | ₩444,509 | -1.77% | 19만 |
|---|
| 2026.07.08 | ₩440,431 | ₩450,130 | ₩436,473 | ₩445,314 | +1.11% | 27만 |
|---|
| 2026.07.07 | ₩452,626 | ₩452,800 | ₩433,414 | ₩447,139 | -1.21% | 16.6만 |
|---|
| 2026.07.06 | ₩442,725 | ₩460,903 | ₩442,725 | ₩459,562 | +3.80% | 22만 |
|---|
| 2026.07.02 | ₩457,576 | ₩459,803 | ₩435,735 | ₩446,454 | -2.43% | 27.9만 |
|---|
| 2026.07.01 | ₩466,618 | ₩474,668 | ₩456,006 | ₩456,006 | -2.27% | 32.2만 |
|---|
| 2026.06.30 | ₩466,162 | ₩478,009 | ₩459,535 | ₩469,610 | +0.74% | 30.7만 |
|---|
| 2026.06.29 | ₩454,947 | ₩467,504 | ₩449,942 | ₩463,989 | +1.99% | 31.7만 |
|---|
| 2026.06.26 | ₩472,723 | ₩478,223 | ₩455,658 | ₩455,980 | -3.54% | 104.7만 |
|---|
| 2026.06.25 | ₩469,878 | ₩485,857 | ₩466,712 | ₩476,130 | +1.33% | 29.3만 |
|---|
| 2026.06.24 | ₩456,932 | ₩473,474 | ₩448,977 | ₩464,874 | +1.74% | 36.4만 |
|---|
| 2026.06.23 | ₩462,849 | ₩466,645 | ₩446,293 | ₩460,273 | -0.56% | 34.2만 |
|---|
| 2026.06.22 | ₩463,103 | ₩478,948 | ₩459,884 | ₩473,595 | +2.27% | 31.1만 |
|---|
| 2026.06.18 | ₩455,456 | ₩461,829 | ₩449,258 | ₩460,836 | +1.18% | 54.8만 |
|---|
| 2026.06.17 | ₩443,074 | ₩451,526 | ₩440,042 | ₩447,715 | +1.05% | 19.9만 |
|---|
| 2026.06.16 | ₩444,791 | ₩450,479 | ₩441,719 | ₩442,000 | -0.63% | 26.9만 |
|---|
| 2026.06.15 | ₩434,675 | ₩443,570 | ₩434,675 | ₩439,773 | +1.17% | 26.2만 |
|---|
| 2026.06.12 | ₩426,451 | ₩430,006 | ₩420,132 | ₩420,910 | -1.30% | 24.4만 |
|---|
| 2026.06.11 | ₩413,813 | ₩425,512 | ₩407,266 | ₩423,835 | +2.42% | 24.1만 |
|---|
| 2026.06.10 | ₩410,298 | ₩418,133 | ₩397,446 | ₩408,769 | -0.37% | 25.6만 |
|---|
| 2026.06.09 | ₩400,317 | ₩413,787 | ₩397,647 | ₩408,541 | +2.05% | 27.5만 |
|---|
| 2026.06.08 | ₩397,741 | ₩399,311 | ₩391,489 | ₩396,292 | -0.36% | 22.8만 |
|---|
| 2026.06.05 | ₩389,182 | ₩396,990 | ₩387,652 | ₩392,603 | +0.88% | 13.2만 |
|---|
| 2026.06.04 | ₩394,910 | ₩395,689 | ₩388,310 | ₩391,691 | -0.82% | 21.8만 |
|---|
| 2026.06.03 | ₩390,403 | ₩401,565 | ₩390,403 | ₩396,346 | +1.52% | 19.8만 |
|---|
| 2026.06.02 | ₩387,693 | ₩396,037 | ₩386,324 | ₩391,167 | +0.90% | 16.6만 |
|---|
| 2026.06.01 | ₩386,338 | ₩389,101 | ₩379,643 | ₩385,975 | -0.09% | 28.9만 |
|---|
| 2026.05.29 | ₩404,020 | ₩407,280 | ₩388,377 | ₩391,610 | -3.07% | 38.5만 |
|---|
| 2026.05.28 | ₩405,361 | ₩415,316 | ₩400,518 | ₩408,809 | +0.85% | 29.5만 |
|---|
| 2026.05.27 | ₩413,465 | ₩413,465 | ₩405,402 | ₩406,166 | -1.77% | 17.7만 |
|---|
| 2026.05.26 | ₩402,289 | ₩410,875 | ₩399,740 | ₩409,292 | +1.74% | 14.1만 |
|---|
| 2026.05.22 | ₩396,748 | ₩401,135 | ₩387,907 | ₩396,601 | -0.04% | 12.6만 |
|---|
| 2026.05.21 | ₩395,192 | ₩399,244 | ₩387,062 | ₩393,448 | -0.44% | 19.6만 |
|---|
| 2026.05.20 | ₩398,975 | ₩407,562 | ₩393,233 | ₩397,714 | -0.32% | 24.3만 |
|---|
| 2026.05.19 | ₩387,102 | ₩401,551 | ₩381,575 | ₩395,635 | +2.20% | 45.5만 |
|---|
| 2026.05.18 | ₩390,926 | ₩403,711 | ₩389,061 | ₩391,315 | +0.10% | 34.7만 |
|---|
| 2026.05.15 | ₩392,133 | ₩394,817 | ₩386,378 | ₩388,887 | -0.83% | 40.3만 |
|---|
| 2026.05.14 | ₩404,489 | ₩410,942 | ₩392,804 | ₩397,969 | -1.61% | 26.2만 |
|---|
| 2026.05.13 | ₩404,073 | ₩408,863 | ₩400,143 | ₩402,812 | -0.31% | 26.3만 |
|---|
| 2026.05.12 | ₩400,022 | ₩406,247 | ₩391,570 | ₩402,236 | +0.55% | 28.7만 |
|---|
| 2026.05.11 | ₩407,696 | ₩409,681 | ₩389,155 | ₩399,593 | -1.99% | 36.1만 |
|---|
| 2026.05.08 | ₩402,477 | ₩419,502 | ₩389,464 | ₩406,649 | +1.04% | 62.1만 |
|---|
| 2026.05.07 | ₩452,652 | ₩459,132 | ₩443,141 | ₩446,441 | -1.37% | 30만 |
|---|
| 2026.05.06 | ₩463,063 | ₩464,458 | ₩447,313 | ₩450,224 | -2.77% | 25.3만 |
|---|
| 2026.05.05 | ₩445,743 | ₩457,227 | ₩443,422 | ₩455,269 | +2.14% | 22.6만 |
|---|
| 2026.05.04 | ₩438,136 | ₩442,725 | ₩434,675 | ₩439,585 | +0.33% | 22만 |
|---|
| 2026.05.01 | ₩435,816 | ₩439,076 | ₩424,345 | ₩438,646 | +0.65% | 18.8만 |
|---|
| 2026.04.30 | ₩422,172 | ₩435,359 | ₩418,308 | ₩434,608 | +2.95% | 33.9만 |
|---|
| 2026.04.29 | ₩426,304 | ₩426,304 | ₩413,290 | ₩418,294 | -1.88% | 35.9만 |
|---|
| 2026.04.28 | ₩429,094 | ₩430,141 | ₩417,825 | ₩425,297 | -0.88% | 21.2만 |
|---|
| 2026.04.27 | ₩431,053 | ₩431,603 | ₩418,804 | ₩430,744 | -0.07% | 30.6만 |
|---|
| 2026.04.24 | ₩427,431 | ₩436,741 | ₩422,601 | ₩429,175 | +0.41% | 45.2만 |
|---|
| 2026.04.23 | ₩420,978 | ₩434,863 | ₩420,749 | ₩427,739 | +1.61% | 33.3만 |
|---|
| 2026.04.22 | ₩425,767 | ₩426,827 | ₩408,474 | ₩417,234 | -2.00% | 38.4만 |
|---|
| 2026.04.21 | ₩422,614 | ₩428,397 | ₩419,596 | ₩421,447 | -0.28% | 38.4만 |
|---|
| 2026.04.20 | ₩423,178 | ₩428,155 | ₩419,690 | ₩422,802 | -0.09% | 32.7만 |
|---|
| 2026.04.17 | ₩411,130 | ₩428,155 | ₩406,918 | ₩422,494 | +2.76% | 45.3만 |
|---|
| 2026.04.16 | ₩411,667 | ₩412,351 | ₩397,527 | ₩402,236 | -2.29% | 87.8만 |
|---|
| 2026.04.15 | ₩423,594 | ₩424,399 | ₩407,682 | ₩412,807 | -2.55% | 28.4만 |
|---|
| 2026.04.14 | ₩424,868 | ₩427,310 | ₩418,482 | ₩426,948 | +0.49% | 28.3만 |
|---|
| 2026.04.13 | ₩414,940 | ₩425,324 | ₩414,551 | ₩425,163 | +2.46% | 27.5만 |
|---|
| 2026.04.10 | ₩418,308 | ₩423,164 | ₩412,069 | ₩416,684 | -0.39% | 25.3만 |
|---|
| 2026.04.09 | ₩413,867 | ₩422,856 | ₩410,714 | ₩415,625 | +0.42% | 35.6만 |
|---|
| 2026.04.08 | ₩409,185 | ₩415,370 | ₩407,427 | ₩414,471 | +1.29% | 41.1만 |
|---|
| 2026.04.07 | ₩392,549 | ₩396,936 | ₩383,051 | ₩390,845 | -0.43% | 52.1만 |
|---|
| 2026.04.06 | ₩390,067 | ₩395,246 | ₩386,941 | ₩393,622 | +0.91% | 23.9만 |
|---|
| 2026.04.02 | ₩383,494 | ₩397,044 | ₩378,449 | ₩392,120 | +2.25% | 34.9만 |
|---|
| 2026.04.01 | ₩381,119 | ₩398,036 | ₩379,630 | ₩393,287 | +3.19% | 44.8만 |
|---|
| 2026.03.31 | ₩367,180 | ₩382,487 | ₩359,546 | ₩377,483 | +2.81% | 50.3만 |
|---|
| 2026.03.30 | ₩379,133 | ₩379,133 | ₩357,976 | ₩360,874 | -4.82% | 55만 |
|---|
| 2026.03.27 | ₩368,562 | ₩375,001 | ₩363,598 | ₩374,612 | +1.64% | 49.4만 |
|---|
| 2026.03.26 | ₩381,334 | ₩389,061 | ₩371,661 | ₩372,466 | -2.33% | 31만 |
|---|
| 2026.03.25 | ₩385,479 | ₩390,658 | ₩381,038 | ₩387,411 | +0.50% | 46.1만 |
|---|
| 2026.03.24 | ₩357,118 | ₩373,418 | ₩355,495 | ₩371,406 | +4.00% | 24.2만 |
|---|
| 2026.03.23 | ₩357,400 | ₩363,571 | ₩353,200 | ₩359,506 | +0.59% | 24.3만 |
|---|
| 2026.03.20 | ₩358,097 | ₩361,921 | ₩347,096 | ₩350,088 | -2.24% | 59만 |
|---|
| 2026.03.19 | ₩353,039 | ₩361,840 | ₩346,586 | ₩357,681 | +1.31% | 14.4만 |
|---|
| 2026.03.18 | ₩360,177 | ₩360,834 | ₩356,326 | ₩358,620 | -0.43% | 23.3만 |
|---|
| 2026.03.17 | ₩358,500 | ₩359,439 | ₩352,154 | ₩359,291 | +0.22% | 18.3만 |
|---|
| 2026.03.16 | ₩359,439 | ₩362,310 | ₩355,293 | ₩357,198 | -0.62% | 15.5만 |
|---|
| 2026.03.13 | ₩363,235 | ₩365,073 | ₩348,840 | ₩353,938 | -2.56% | 13만 |
|---|
| 2026.03.12 | ₩358,392 | ₩362,538 | ₩351,228 | ₩357,440 | -0.27% | 27만 |
|---|
| 2026.03.11 | ₩358,701 | ₩364,430 | ₩351,014 | ₩363,115 | +1.23% | 12.4만 |
|---|
| 2026.03.10 | ₩362,109 | ₩371,084 | ₩361,156 | ₩362,511 | +0.11% | 20.8만 |
|---|
| 2026.03.09 | ₩352,798 | ₩364,161 | ₩343,098 | ₩363,678 | +3.08% | 17.4만 |
|---|
| 2026.03.06 | ₩359,801 | ₩363,061 | ₩355,132 | ₩357,426 | -0.66% | 16.4만 |
|---|
| 2026.03.05 | ₩371,352 | ₩374,035 | ₩359,103 | ₩366,791 | -1.23% | 24.3만 |
|---|
| 2026.03.04 | ₩374,304 | ₩378,382 | ₩367,851 | ₩376,396 | +0.56% | 18.8만 |
|---|
| 2026.03.03 | ₩374,827 | ₩376,303 | ₩362,914 | ₩372,707 | -0.57% | 27.2만 |
|---|
| 2026.03.02 | ₩369,863 | ₩389,504 | ₩366,321 | ₩383,413 | +3.66% | 29만 |
|---|
| 2026.02.27 | ₩372,707 | ₩374,183 | ₩368,025 | ₩372,010 | -0.19% | 23.9만 |
|---|
| 2026.02.26 | ₩375,471 | ₩381,012 | ₩366,428 | ₩375,779 | +0.08% | 18만 |
|---|
| 2026.02.25 | ₩384,620 | ₩384,620 | ₩366,979 | ₩374,438 | -2.65% | 22.7만 |
|---|
| 2026.02.24 | ₩373,284 | ₩383,574 | ₩371,687 | ₩383,104 | +2.63% | 19.9만 |
|---|
| 2026.02.23 | ₩369,219 | ₩372,224 | ₩363,544 | ₩371,674 | +0.66% | 15.5만 |
|---|
| 2026.02.20 | ₩366,576 | ₩372,533 | ₩364,014 | ₩371,030 | +1.22% | 25.7만 |
|---|
| 2026.02.19 | ₩359,667 | ₩369,460 | ₩354,153 | ₩365,932 | +1.74% | 24.1만 |
|---|
| 2026.02.18 | ₩357,453 | ₩368,226 | ₩357,239 | ₩362,243 | +1.34% | 32.1만 |
|---|
| 2026.02.17 | ₩358,205 | ₩360,847 | ₩353,200 | ₩356,863 | -0.37% | 20.8만 |
|---|
| 2026.02.13 | ₩367,274 | ₩369,085 | ₩358,902 | ₩360,096 | -1.95% | 43만 |
|---|
| 2026.02.12 | ₩382,219 | ₩390,819 | ₩363,155 | ₩365,932 | -4.26% | 21.2만 |
|---|
| 2026.02.11 | ₩377,510 | ₩381,186 | ₩371,969 | ₩379,925 | +0.64% | 33.9만 |
|---|
| 2026.02.10 | ₩362,900 | ₩373,968 | ₩362,900 | ₩373,338 | +2.88% | 28.5만 |
|---|
| 2026.02.09 | ₩341,730 | ₩363,799 | ₩341,730 | ₩360,807 | +5.58% | 32.3만 |
|---|
| 2026.02.06 | ₩331,319 | ₩351,591 | ₩328,287 | ₩339,556 | +2.49% | 38.4만 |
|---|
| 2026.02.05 | ₩313,999 | ₩323,511 | ₩312,658 | ₩319,835 | +1.86% | 23.9만 |
|---|
| 2026.02.04 | ₩322,008 | ₩323,833 | ₩310,028 | ₩313,999 | -2.49% | 26.9만 |
|---|
| 2026.02.03 | ₩314,683 | ₩320,680 | ₩312,188 | ₩320,479 | +1.84% | 18.8만 |
|---|
| 2026.02.02 | ₩304,380 | ₩314,509 | ₩304,380 | ₩312,711 | +2.74% | 15.6만 |
|---|
| 2026.01.30 | ₩306,272 | ₩310,766 | ₩302,059 | ₩306,111 | -0.05% | 28만 |
|---|
| 2026.01.29 | ₩301,978 | ₩308,566 | ₩300,328 | ₩308,512 | +2.16% | 17.7만 |
|---|
| 2026.01.28 | ₩300,986 | ₩302,287 | ₩294,278 | ₩299,255 | -0.57% | 15.4만 |
|---|
| 2026.01.27 | ₩299,725 | ₩301,710 | ₩296,491 | ₩300,114 | +0.13% | 15.1만 |
|---|
| 2026.01.26 | ₩296,022 | ₩298,061 | ₩293,231 | ₩297,726 | +0.58% | 12.8만 |
|---|
| 2026.01.23 | ₩298,947 | ₩298,947 | ₩292,467 | ₩295,351 | -1.20% | 17.8만 |
|---|
| 2026.01.22 | ₩305,212 | ₩307,774 | ₩298,786 | ₩299,107 | -2.00% | 17.5만 |
|---|
| 2026.01.21 | ₩297,283 | ₩304,514 | ₩295,834 | ₩304,487 | +2.42% | 18만 |
|---|
| 2026.01.20 | ₩287,798 | ₩296,236 | ₩287,798 | ₩295,821 | +2.79% | 18.4만 |
|---|
| 2026.01.16 | ₩293,540 | ₩295,686 | ₩290,897 | ₩293,245 | -0.10% | 12.4만 |
|---|
| 2026.01.15 | ₩287,328 | ₩296,572 | ₩286,738 | ₩293,620 | +2.19% | 15.7만 |
|---|
| 2026.01.14 | ₩287,462 | ₩287,462 | ₩281,278 | ₩285,101 | -0.82% | 21.7만 |
|---|
| 2026.01.13 | ₩287,959 | ₩291,621 | ₩284,752 | ₩287,328 | -0.22% | 19.9만 |
|---|
| 2026.01.12 | ₩283,357 | ₩287,945 | ₩281,667 | ₩286,483 | +1.10% | 16.7만 |
|---|
| 2026.01.09 | ₩281,372 | ₩285,598 | ₩279,359 | ₩283,948 | +0.92% | 17.7만 |
|---|
| 2026.01.08 | ₩279,601 | ₩285,061 | ₩277,790 | ₩280,540 | +0.34% | 21.2만 |
|---|
| 2026.01.07 | ₩277,709 | ₩282,499 | ₩275,442 | ₩278,058 | +0.13% | 22.8만 |
|---|
| 2026.01.06 | ₩270,880 | ₩277,199 | ₩265,112 | ₩277,052 | +2.28% | 17.4만 |
|---|
| 2026.01.05 | ₩265,125 | ₩272,705 | ₩265,125 | ₩270,411 | +1.99% | 13.1만 |
|---|
| 2026.01.02 | ₩261,462 | ₩268,398 | ₩260,751 | ₩265,125 | +1.40% | 16.5만 |
|---|
| 2025.12.31 | ₩265,326 | ₩266,641 | ₩262,013 | ₩262,133 | -1.20% | 12.7만 |
|---|
| 2025.12.30 | ₩267,647 | ₩268,761 | ₩263,891 | ₩264,186 | -1.29% | 14.4만 |
|---|
| 2025.12.29 | ₩268,855 | ₩273,832 | ₩266,976 | ₩267,996 | -0.32% | 14.8만 |
|---|
| 2025.12.26 | ₩274,731 | ₩274,731 | ₩268,747 | ₩268,989 | -2.09% | 11.8만 |
|---|
| 2025.12.24 | ₩274,489 | ₩274,489 | ₩269,713 | ₩270,867 | -1.32% | 6.4만 |
|---|
| 2025.12.23 | ₩268,506 | ₩274,355 | ₩268,278 | ₩273,175 | +1.74% | 21.7만 |
|---|
| 2025.12.22 | ₩269,579 | ₩271,323 | ₩266,722 | ₩268,868 | -0.26% | 15.9만 |
|---|
| 2025.12.19 | ₩264,682 | ₩268,935 | ₩263,958 | ₩266,681 | +0.76% | 44.4만 |
|---|
| 2025.12.18 | ₩270,357 | ₩271,363 | ₩263,274 | ₩265,796 | -1.69% | 18.4만 |
|---|
| 2025.12.17 | ₩268,452 | ₩271,766 | ₩267,111 | ₩267,741 | -0.26% | 21.5만 |
|---|
| 2025.12.16 | ₩277,333 | ₩277,763 | ₩265,702 | ₩267,473 | -3.56% | 20.5만 |
|---|
| 2025.12.15 | ₩275,911 | ₩280,245 | ₩273,201 | ₩276,918 | +0.36% | 21.8만 |
|---|
| 2025.12.12 | ₩276,676 | ₩278,568 | ₩272,088 | ₩273,912 | -1.00% | 30.6만 |
|---|
| 2025.12.11 | ₩272,598 | ₩278,487 | ₩271,041 | ₩277,105 | +1.65% | 26.9만 |
|---|
| 2025.12.10 | ₩265,568 | ₩274,369 | ₩264,562 | ₩271,752 | +2.33% | 29.7만 |
|---|
| 2025.12.09 | ₩267,070 | ₩272,142 | ₩265,541 | ₩265,554 | -0.57% | 28.1만 |
|---|
| 2025.12.08 | ₩264,642 | ₩267,137 | ₩261,892 | ₩265,917 | +0.48% | 27.9만 |
|---|
| 2025.12.05 | ₩272,209 | ₩272,222 | ₩259,839 | ₩262,402 | -3.60% | 35.9만 |
|---|
| 2025.12.04 | ₩269,941 | ₩272,383 | ₩268,331 | ₩271,390 | +0.54% | 16만 |
|---|
| 2025.12.03 | ₩274,382 | ₩274,382 | ₩268,305 | ₩269,861 | -1.65% | 19.5만 |
|---|
| 2025.12.02 | ₩277,736 | ₩278,004 | ₩271,645 | ₩273,711 | -1.45% | 20.2만 |
|---|
| 2025.12.01 | ₩282,727 | ₩284,015 | ₩272,490 | ₩274,986 | -2.74% | 26만 |
|---|
| 2025.11.28 | ₩288,039 | ₩288,039 | ₩282,525 | ₩285,638 | -0.83% | 10.1만 |
|---|
| 2025.11.26 | ₩292,185 | ₩298,061 | ₩285,504 | ₩285,665 | -2.23% | 28.1만 |
|---|
| 2025.11.25 | ₩303,562 | ₩305,158 | ₩284,766 | ₩291,702 | -3.91% | 27만 |
|---|
| 2025.11.24 | ₩292,534 | ₩304,970 | ₩283,438 | ₩300,999 | +2.89% | 30.8만 |
|---|
| 2025.11.21 | ₩301,522 | ₩307,841 | ₩284,149 | ₩289,113 | -4.12% | 51.5만 |
|---|
| 2025.11.20 | ₩297,846 | ₩300,073 | ₩281,399 | ₩281,962 | -5.33% | 42.1만 |
|---|
| 2025.11.19 | ₩289,207 | ₩294,586 | ₩289,126 | ₩291,165 | +0.68% | 16.6만 |
|---|
| 2025.11.18 | ₩288,871 | ₩292,386 | ₩287,556 | ₩289,153 | +0.10% | 14.7만 |
|---|
| 2025.11.17 | ₩295,968 | ₩296,626 | ₩288,308 | ₩290,146 | -1.97% | 15만 |
|---|
| 2025.11.14 | ₩278,943 | ₩296,102 | ₩273,362 | ₩295,646 | +5.99% | 15.9만 |
|---|
| 2025.11.13 | ₩295,324 | ₩296,371 | ₩288,428 | ₩290,843 | -1.52% | 20.4만 |
|---|
| 2025.11.12 | ₩289,971 | ₩299,322 | ₩289,099 | ₩295,297 | +1.84% | 20.6만 |
|---|
| 2025.11.11 | ₩297,873 | ₩299,805 | ₩287,650 | ₩290,092 | -2.61% | 21.9만 |
|---|
| 2025.11.10 | ₩293,567 | ₩298,786 | ₩289,998 | ₩296,760 | +1.09% | 17.3만 |
|---|
| 2025.11.07 | ₩292,950 | ₩294,050 | ₩282,633 | ₩290,079 | -0.98% | 18.2만 |
|---|
| 2025.11.06 | ₩297,162 | ₩300,717 | ₩293,258 | ₩293,701 | -1.16% | 13만 |
|---|
| 2025.11.05 | ₩295,485 | ₩300,141 | ₩292,775 | ₩298,370 | +0.98% | 13.9만 |
|---|
| 2025.11.04 | ₩296,183 | ₩298,329 | ₩293,245 | ₩294,761 | -0.48% | 11.5만 |
|---|
| 2025.11.03 | ₩295,244 | ₩298,464 | ₩288,952 | ₩297,967 | +0.92% | 16.8만 |
|---|
| 2025.10.31 | ₩293,137 | ₩299,389 | ₩290,910 | ₩294,439 | +0.44% | 23.2만 |
|---|
| 2025.10.30 | ₩296,988 | ₩300,798 | ₩290,132 | ₩293,057 | -1.32% | 13.3만 |
|---|
| 2025.10.29 | ₩298,893 | ₩303,655 | ₩295,096 | ₩296,907 | -0.66% | 9.2만 |
|---|
| 2025.10.28 | ₩295,378 | ₩297,363 | ₩289,676 | ₩297,229 | +0.63% | 8.5만 |
|---|
| 2025.10.27 | ₩298,638 | ₩301,308 | ₩291,581 | ₩294,063 | -1.53% | 6.5만 |
|---|
| 2025.10.24 | ₩296,035 | ₩299,590 | ₩295,794 | ₩296,827 | +0.27% | 10.9만 |
|---|
| 2025.10.23 | ₩288,697 | ₩294,425 | ₩286,523 | ₩293,942 | +1.82% | 7.2만 |
|---|
| 2025.10.22 | ₩296,451 | ₩296,451 | ₩285,651 | ₩288,133 | -2.81% | 9.9만 |
|---|
| 2025.10.21 | ₩291,434 | ₩296,089 | ₩287,905 | ₩295,512 | +1.40% | 22만 |
|---|
| 2025.10.20 | ₩294,009 | ₩299,537 | ₩287,208 | ₩290,079 | -1.34% | 8.4만 |
|---|
| 2025.10.17 | ₩286,336 | ₩292,561 | ₩282,995 | ₩290,307 | +1.39% | 23.1만 |
|---|
| 2025.10.16 | ₩286,416 | ₩289,877 | ₩284,927 | ₩288,670 | +0.79% | 18.5만 |
|---|
| 2025.10.15 | ₩287,382 | ₩289,891 | ₩279,091 | ₩287,181 | -0.07% | 14.6만 |
|---|
| 2025.10.14 | ₩282,083 | ₩289,703 | ₩273,805 | ₩285,061 | +1.06% | 10.8만 |
|---|
| 2025.10.13 | ₩280,607 | ₩285,759 | ₩278,863 | ₩285,316 | +1.68% | 12.4만 |
|---|
| 2025.10.10 | ₩278,112 | ₩282,847 | ₩275,496 | ₩277,723 | -0.14% | 16.4만 |
|---|