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 | ₩343,125 | ₩348,182 | ₩337,976 | ₩343,966 | +0.24% | 18.8만 |
| 2026.10.08 | ₩341,364 | ₩342,992 | ₩336,815 | ₩338,936 | -0.71% | 30.5만 |
| 2026.10.07 | ₩352,664 | ₩353,745 | ₩336,282 | ₩342,725 | -2.82% | 44만 |
| 2026.10.06 | ₩365,164 | ₩366,232 | ₩353,491 | ₩357,827 | -2.01% | 26.7만 |
| 2026.10.05 | ₩366,072 | ₩367,966 | ₩359,481 | ₩362,763 | -0.90% | 29.7만 |
| 2026.10.02 | ₩365,178 | ₩369,167 | ₩361,989 | ₩366,805 | +0.45% | 17.6만 |
| 2026.10.01 | ₩352,731 | ₩360,709 | ₩349,142 | ₩360,095 | +2.09% | 18.8만 |
| 2026.09.30 | ₩355,719 | ₩358,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩353,678 |
| -0.57% |
| 19.7만 |
| 2026.09.29 | ₩354,318 | ₩356,186 | ₩350,970 | ₩354,452 | +0.04% | 13.9만 |
|---|
| 2026.09.28 | ₩355,346 | ₩359,615 | ₩351,797 | ₩354,919 | -0.12% | 35.6만 |
|---|
| 2026.09.25 | ₩358,427 | ₩361,976 | ₩355,652 | ₩357,654 | -0.22% | 19.4만 |
|---|
| 2026.09.24 | ₩352,731 | ₩362,936 | ₩347,114 | ₩358,094 | +1.52% | 34.9만 |
|---|
| 2026.09.23 | ₩347,581 | ₩359,708 | ₩344,566 | ₩355,119 | +2.17% | 18.9만 |
|---|
| 2026.09.22 | ₩351,757 | ₩353,384 | ₩348,528 | ₩349,275 | -0.71% | 27.2만 |
|---|
| 2026.09.21 | ₩356,359 | ₩356,359 | ₩348,195 | ₩350,076 | -1.76% | 26.4만 |
|---|
| 2026.09.18 | ₩349,489 | ₩354,759 | ₩341,925 | ₩354,759 | +1.51% | 84.5만 |
|---|
| 2026.09.17 | ₩351,610 | ₩351,690 | ₩344,193 | ₩347,048 | -1.30% | 19만 |
|---|
| 2026.09.16 | ₩349,089 | ₩353,798 | ₩341,191 | ₩345,500 | -1.03% | 26.7만 |
|---|
| 2026.09.15 | ₩354,078 | ₩356,520 | ₩345,487 | ₩346,981 | -2.00% | 31.6만 |
|---|
| 2026.09.14 | ₩352,411 | ₩354,452 | ₩344,419 | ₩351,117 | -0.37% | 29.4만 |
|---|
| 2026.09.11 | ₩362,976 | ₩372,208 | ₩358,841 | ₩360,602 | -0.65% | 19.7만 |
|---|
| 2026.09.10 | ₩360,402 | ₩361,602 | ₩352,744 | ₩356,546 | -1.07% | 14만 |
|---|
| 2026.09.09 | ₩361,216 | ₩363,430 | ₩358,267 | ₩361,416 | +0.06% | 13.9만 |
|---|
| 2026.09.08 | ₩365,885 | ₩368,099 | ₩360,482 | ₩363,030 | -0.78% | 14만 |
|---|
| 2026.09.04 | ₩365,565 | ₩371,221 | ₩362,643 | ₩365,565 | 0.00% | 13.3만 |
|---|
| 2026.09.03 | ₩357,547 | ₩365,511 | ₩351,130 | ₩365,364 | +2.19% | 24.8만 |
|---|
| 2026.09.02 | ₩358,040 | ₩359,121 | ₩351,036 | ₩356,066 | -0.55% | 21.2만 |
|---|
| 2026.09.01 | ₩361,976 | ₩367,432 | ₩355,412 | ₩357,040 | -1.36% | 23.2만 |
|---|
| 2026.08.31 | ₩370,194 | ₩371,154 | ₩360,789 | ₩364,244 | -1.61% | 30.9만 |
|---|
| 2026.08.28 | ₩377,371 | ₩377,371 | ₩367,139 | ₩369,487 | -2.09% | 10.6만 |
|---|
| 2026.08.27 | ₩378,865 | ₩379,666 | ₩371,581 | ₩375,597 | -0.86% | 13.7만 |
|---|
| 2026.08.26 | ₩372,075 | ₩378,665 | ₩371,661 | ₩377,851 | +1.55% | 13.9만 |
|---|
| 2026.08.25 | ₩376,677 | ₩376,677 | ₩367,886 | ₩369,300 | -1.96% | 15.8만 |
|---|
| 2026.08.24 | ₩382,761 | ₩382,934 | ₩367,686 | ₩367,699 | -3.94% | 25.9만 |
|---|
| 2026.08.21 | ₩383,081 | ₩385,656 | ₩376,931 | ₩383,201 | +0.03% | 21.1만 |
|---|
| 2026.08.20 | ₩385,536 | ₩386,083 | ₩375,690 | ₩379,639 | -1.53% | 21.4만 |
|---|
| 2026.08.19 | ₩412,751 | ₩413,191 | ₩385,629 | ₩387,910 | -6.02% | 25.3만 |
|---|
| 2026.08.18 | ₩404,747 | ₩410,643 | ₩399,050 | ₩408,869 | +1.02% | 19.1만 |
|---|
| 2026.08.17 | ₩410,923 | ₩413,111 | ₩407,241 | ₩410,910 | -0.00% | 17.2만 |
|---|
| 2026.08.14 | ₩399,637 | ₩410,256 | ₩395,395 | ₩408,042 | +2.10% | 13.4만 |
|---|
| 2026.08.13 | ₩401,558 | ₩402,745 | ₩394,047 | ₩401,305 | -0.06% | 23.8만 |
|---|
| 2026.08.12 | ₩399,330 | ₩407,682 | ₩396,862 | ₩400,784 | +0.36% | 26.7만 |
|---|
| 2026.08.11 | ₩405,894 | ₩412,724 | ₩393,460 | ₩394,101 | -2.91% | 21.2만 |
|---|
| 2026.08.10 | ₩411,337 | ₩414,992 | ₩400,811 | ₩401,305 | -2.44% | 21.8만 |
|---|
| 2026.08.07 | ₩410,950 | ₩411,964 | ₩393,100 | ₩407,855 | -0.75% | 43.4만 |
|---|
| 2026.08.06 | ₩436,804 | ₩449,278 | ₩435,470 | ₩437,618 | +0.19% | 16.7만 |
|---|
| 2026.08.05 | ₩434,003 | ₩441,514 | ₩422,770 | ₩437,085 | +0.71% | 16.9만 |
|---|
| 2026.08.04 | ₩432,309 | ₩436,684 | ₩423,477 | ₩435,244 | +0.68% | 21.5만 |
|---|
| 2026.08.03 | ₩417,660 | ₩427,252 | ₩416,513 | ₩424,411 | +1.62% | 13.1만 |
|---|
| 2026.07.31 | ₩425,078 | ₩427,719 | ₩413,125 | ₩420,622 | -1.05% | 12.8만 |
|---|
| 2026.07.30 | ₩411,110 | ₩420,542 | ₩403,586 | ₩415,579 | +1.09% | 15.3만 |
|---|
| 2026.07.29 | ₩419,555 | ₩421,182 | ₩398,690 | ₩400,317 | -4.59% | 19.9만 |
|---|
| 2026.07.28 | ₩427,746 | ₩428,760 | ₩415,659 | ₩421,156 | -1.54% | 15.9만 |
|---|
| 2026.07.27 | ₩441,861 | ₩446,610 | ₩421,569 | ₩432,509 | -2.12% | 16.7만 |
|---|
| 2026.07.24 | ₩446,210 | ₩447,370 | ₩436,391 | ₩437,285 | -2.00% | 15.5만 |
|---|
| 2026.07.23 | ₩437,018 | ₩446,303 | ₩434,870 | ₩442,127 | +1.17% | 23.1만 |
|---|
| 2026.07.22 | ₩438,579 | ₩445,996 | ₩433,509 | ₩434,857 | -0.85% | 19.7만 |
|---|
| 2026.07.21 | ₩439,926 | ₩445,783 | ₩431,135 | ₩443,128 | +0.73% | 19.5만 |
|---|
| 2026.07.20 | ₩429,881 | ₩434,537 | ₩424,504 | ₩428,680 | -0.28% | 16.3만 |
|---|
| 2026.07.17 | ₩418,821 | ₩433,896 | ₩414,672 | ₩424,931 | +1.46% | 17.8만 |
|---|
| 2026.07.16 | ₩431,241 | ₩441,540 | ₩423,090 | ₩430,001 | -0.29% | 24.1만 |
|---|
| 2026.07.15 | ₩434,883 | ₩439,032 | ₩429,294 | ₩437,658 | +0.64% | 14.1만 |
|---|
| 2026.07.14 | ₩434,897 | ₩440,513 | ₩431,121 | ₩434,190 | -0.16% | 19.9만 |
|---|
| 2026.07.13 | ₩434,683 | ₩437,258 | ₩426,145 | ₩428,000 | -1.54% | 12.9만 |
|---|
| 2026.07.10 | ₩438,619 | ₩444,342 | ₩434,350 | ₩439,072 | +0.10% | 20.2만 |
|---|
| 2026.07.09 | ₩449,999 | ₩452,547 | ₩439,473 | ₩442,021 | -1.77% | 19만 |
|---|
| 2026.07.08 | ₩437,965 | ₩447,611 | ₩434,030 | ₩442,821 | +1.11% | 27만 |
|---|
| 2026.07.07 | ₩450,092 | ₩450,265 | ₩430,988 | ₩444,636 | -1.21% | 16.6만 |
|---|
| 2026.07.06 | ₩440,246 | ₩458,323 | ₩440,246 | ₩456,989 | +3.80% | 22만 |
|---|
| 2026.07.02 | ₩455,015 | ₩457,229 | ₩433,296 | ₩443,955 | -2.43% | 27.9만 |
|---|
| 2026.07.01 | ₩464,006 | ₩472,011 | ₩453,454 | ₩453,454 | -2.27% | 32.2만 |
|---|
| 2026.06.30 | ₩463,553 | ₩475,333 | ₩456,962 | ₩466,981 | +0.74% | 30.7만 |
|---|
| 2026.06.29 | ₩452,400 | ₩464,887 | ₩447,424 | ₩461,392 | +1.99% | 31.7만 |
|---|
| 2026.06.26 | ₩470,076 | ₩475,546 | ₩453,107 | ₩453,427 | -3.54% | 104.7만 |
|---|
| 2026.06.25 | ₩467,248 | ₩483,137 | ₩464,100 | ₩473,465 | +1.33% | 29.3만 |
|---|
| 2026.06.24 | ₩454,374 | ₩470,824 | ₩446,463 | ₩462,272 | +1.74% | 36.4만 |
|---|
| 2026.06.23 | ₩460,258 | ₩464,033 | ₩443,795 | ₩457,696 | -0.56% | 34.2만 |
|---|
| 2026.06.22 | ₩460,511 | ₩476,267 | ₩457,309 | ₩470,944 | +2.27% | 31.1만 |
|---|
| 2026.06.18 | ₩452,907 | ₩459,244 | ₩446,743 | ₩458,256 | +1.18% | 54.8만 |
|---|
| 2026.06.17 | ₩440,593 | ₩448,998 | ₩437,578 | ₩445,209 | +1.05% | 19.9만 |
|---|
| 2026.06.16 | ₩442,301 | ₩447,957 | ₩439,246 | ₩439,526 | -0.63% | 26.9만 |
|---|
| 2026.06.15 | ₩432,242 | ₩441,087 | ₩432,242 | ₩437,311 | +1.17% | 26.2만 |
|---|
| 2026.06.12 | ₩424,064 | ₩427,599 | ₩417,780 | ₩418,554 | -1.30% | 24.4만 |
|---|
| 2026.06.11 | ₩411,497 | ₩423,130 | ₩404,987 | ₩421,463 | +2.42% | 24.1만 |
|---|
| 2026.06.10 | ₩408,002 | ₩415,793 | ₩395,221 | ₩406,481 | -0.37% | 25.6만 |
|---|
| 2026.06.09 | ₩398,076 | ₩411,470 | ₩395,421 | ₩406,254 | +2.05% | 27.5만 |
|---|
| 2026.06.08 | ₩395,515 | ₩397,076 | ₩389,298 | ₩394,074 | -0.36% | 22.8만 |
|---|
| 2026.06.05 | ₩387,003 | ₩394,768 | ₩385,482 | ₩390,405 | +0.88% | 13.2만 |
|---|
| 2026.06.04 | ₩392,700 | ₩393,474 | ₩386,136 | ₩389,498 | -0.82% | 21.8만 |
|---|
| 2026.06.03 | ₩388,217 | ₩399,317 | ₩388,217 | ₩394,127 | +1.52% | 19.8만 |
|---|
| 2026.06.02 | ₩385,522 | ₩393,820 | ₩384,162 | ₩388,978 | +0.90% | 16.6만 |
|---|
| 2026.06.01 | ₩384,175 | ₩386,923 | ₩377,518 | ₩383,815 | -0.09% | 28.9만 |
|---|
| 2026.05.29 | ₩401,758 | ₩405,000 | ₩386,203 | ₩389,418 | -3.07% | 38.5만 |
|---|
| 2026.05.28 | ₩403,092 | ₩412,991 | ₩398,276 | ₩406,521 | +0.85% | 29.5만 |
|---|
| 2026.05.27 | ₩411,150 | ₩411,150 | ₩403,132 | ₩403,893 | -1.77% | 17.7만 |
|---|
| 2026.05.26 | ₩400,037 | ₩408,575 | ₩397,502 | ₩407,001 | +1.74% | 14.1만 |
|---|
| 2026.05.22 | ₩394,527 | ₩398,890 | ₩385,736 | ₩394,381 | -0.04% | 12.6만 |
|---|
| 2026.05.21 | ₩392,980 | ₩397,009 | ₩384,895 | ₩391,246 | -0.44% | 19.6만 |
|---|
| 2026.05.20 | ₩396,742 | ₩405,280 | ₩391,032 | ₩395,488 | -0.32% | 24.3만 |
|---|
| 2026.05.19 | ₩384,935 | ₩399,303 | ₩379,439 | ₩393,420 | +2.20% | 45.5만 |
|---|
| 2026.05.18 | ₩388,738 | ₩401,451 | ₩386,883 | ₩389,124 | +0.10% | 34.7만 |
|---|
| 2026.05.15 | ₩389,938 | ₩392,606 | ₩384,215 | ₩386,710 | -0.83% | 40.3만 |
|---|
| 2026.05.14 | ₩402,225 | ₩408,642 | ₩390,605 | ₩395,742 | -1.61% | 26.2만 |
|---|
| 2026.05.13 | ₩401,812 | ₩406,574 | ₩397,903 | ₩400,558 | -0.31% | 26.3만 |
|---|
| 2026.05.12 | ₩397,783 | ₩403,973 | ₩389,378 | ₩399,984 | +0.55% | 28.7만 |
|---|
| 2026.05.11 | ₩405,414 | ₩407,388 | ₩386,977 | ₩397,356 | -1.99% | 36.1만 |
|---|
| 2026.05.08 | ₩400,224 | ₩417,153 | ₩387,283 | ₩404,373 | +1.04% | 62.1만 |
|---|
| 2026.05.07 | ₩450,119 | ₩456,562 | ₩440,660 | ₩443,942 | -1.37% | 30만 |
|---|
| 2026.05.06 | ₩460,471 | ₩461,859 | ₩444,809 | ₩447,704 | -2.77% | 25.3만 |
|---|
| 2026.05.05 | ₩443,248 | ₩454,668 | ₩440,940 | ₩452,720 | +2.14% | 22.6만 |
|---|
| 2026.05.04 | ₩435,684 | ₩440,246 | ₩432,242 | ₩437,125 | +0.33% | 22만 |
|---|
| 2026.05.01 | ₩433,376 | ₩436,618 | ₩421,969 | ₩436,191 | +0.65% | 18.8만 |
|---|
| 2026.04.30 | ₩419,808 | ₩432,922 | ₩415,966 | ₩432,175 | +2.95% | 33.9만 |
|---|
| 2026.04.29 | ₩423,917 | ₩423,917 | ₩410,977 | ₩415,953 | -1.88% | 35.9만 |
|---|
| 2026.04.28 | ₩426,692 | ₩427,733 | ₩415,486 | ₩422,917 | -0.88% | 21.2만 |
|---|
| 2026.04.27 | ₩428,640 | ₩429,187 | ₩416,460 | ₩428,333 | -0.07% | 30.6만 |
|---|
| 2026.04.24 | ₩425,038 | ₩434,296 | ₩420,235 | ₩426,772 | +0.41% | 45.2만 |
|---|
| 2026.04.23 | ₩418,621 | ₩432,429 | ₩418,394 | ₩425,345 | +1.61% | 33.3만 |
|---|
| 2026.04.22 | ₩423,384 | ₩424,438 | ₩406,187 | ₩414,899 | -2.00% | 38.4만 |
|---|
| 2026.04.21 | ₩420,249 | ₩425,998 | ₩417,247 | ₩419,088 | -0.28% | 38.4만 |
|---|
| 2026.04.20 | ₩420,809 | ₩425,758 | ₩417,340 | ₩420,435 | -0.09% | 32.7만 |
|---|
| 2026.04.17 | ₩408,829 | ₩425,758 | ₩404,640 | ₩420,128 | +2.76% | 45.3만 |
|---|
| 2026.04.16 | ₩409,362 | ₩410,043 | ₩395,301 | ₩399,984 | -2.29% | 87.8만 |
|---|
| 2026.04.15 | ₩421,222 | ₩422,023 | ₩405,400 | ₩410,496 | -2.55% | 28.4만 |
|---|
| 2026.04.14 | ₩422,490 | ₩424,918 | ₩416,140 | ₩424,558 | +0.49% | 28.3만 |
|---|
| 2026.04.13 | ₩412,618 | ₩422,943 | ₩412,231 | ₩422,783 | +2.46% | 27.5만 |
|---|
| 2026.04.10 | ₩415,966 | ₩420,796 | ₩409,763 | ₩414,352 | -0.39% | 25.3만 |
|---|
| 2026.04.09 | ₩411,550 | ₩420,489 | ₩408,415 | ₩413,298 | +0.42% | 35.6만 |
|---|
| 2026.04.08 | ₩406,894 | ₩413,044 | ₩405,147 | ₩412,151 | +1.29% | 41.1만 |
|---|
| 2026.04.07 | ₩390,352 | ₩394,714 | ₩380,907 | ₩388,658 | -0.43% | 52.1만 |
|---|
| 2026.04.06 | ₩387,884 | ₩393,033 | ₩384,775 | ₩391,419 | +0.91% | 23.9만 |
|---|
| 2026.04.02 | ₩381,347 | ₩394,821 | ₩376,331 | ₩389,925 | +2.25% | 34.9만 |
|---|
| 2026.04.01 | ₩378,985 | ₩395,808 | ₩377,505 | ₩391,086 | +3.19% | 44.8만 |
|---|
| 2026.03.31 | ₩365,124 | ₩380,346 | ₩357,533 | ₩375,370 | +2.81% | 50.3만 |
|---|
| 2026.03.30 | ₩377,011 | ₩377,011 | ₩355,973 | ₩358,854 | -4.82% | 55만 |
|---|
| 2026.03.27 | ₩366,498 | ₩372,902 | ₩361,562 | ₩372,515 | +1.64% | 49.4만 |
|---|
| 2026.03.26 | ₩379,199 | ₩386,883 | ₩369,580 | ₩370,381 | -2.33% | 31만 |
|---|
| 2026.03.25 | ₩383,321 | ₩388,471 | ₩378,905 | ₩385,242 | +0.50% | 46.1만 |
|---|
| 2026.03.24 | ₩355,119 | ₩371,328 | ₩353,505 | ₩369,327 | +4.00% | 24.2만 |
|---|
| 2026.03.23 | ₩355,399 | ₩361,536 | ₩351,223 | ₩357,493 | +0.59% | 24.3만 |
|---|
| 2026.03.20 | ₩356,093 | ₩359,895 | ₩345,153 | ₩348,128 | -2.24% | 59만 |
|---|
| 2026.03.19 | ₩351,063 | ₩359,815 | ₩344,646 | ₩355,679 | +1.31% | 14.4만 |
|---|
| 2026.03.18 | ₩358,160 | ₩358,814 | ₩354,332 | ₩356,613 | -0.43% | 23.3만 |
|---|
| 2026.03.17 | ₩356,493 | ₩357,427 | ₩350,183 | ₩357,280 | +0.22% | 18.3만 |
|---|
| 2026.03.16 | ₩357,427 | ₩360,282 | ₩353,304 | ₩355,199 | -0.62% | 15.5만 |
|---|
| 2026.03.13 | ₩361,202 | ₩363,030 | ₩346,887 | ₩351,957 | -2.56% | 13만 |
|---|
| 2026.03.12 | ₩356,386 | ₩360,508 | ₩349,262 | ₩355,439 | -0.27% | 27만 |
|---|
| 2026.03.11 | ₩356,693 | ₩362,390 | ₩349,049 | ₩361,082 | +1.23% | 12.4만 |
|---|
| 2026.03.10 | ₩360,082 | ₩369,007 | ₩359,134 | ₩360,482 | +0.11% | 20.8만 |
|---|
| 2026.03.09 | ₩350,823 | ₩362,123 | ₩341,178 | ₩361,642 | +3.08% | 17.4만 |
|---|
| 2026.03.06 | ₩357,787 | ₩361,029 | ₩353,144 | ₩355,426 | -0.66% | 16.4만 |
|---|
| 2026.03.05 | ₩369,273 | ₩371,941 | ₩357,093 | ₩364,737 | -1.23% | 24.3만 |
|---|
| 2026.03.04 | ₩372,208 | ₩376,264 | ₩365,791 | ₩374,289 | +0.56% | 18.8만 |
|---|
| 2026.03.03 | ₩372,729 | ₩374,196 | ₩360,882 | ₩370,621 | -0.57% | 27.2만 |
|---|
| 2026.03.02 | ₩367,793 | ₩387,323 | ₩364,271 | ₩381,267 | +3.66% | 29만 |
|---|
| 2026.02.27 | ₩370,621 | ₩372,088 | ₩365,965 | ₩369,927 | -0.19% | 23.9만 |
|---|
| 2026.02.26 | ₩373,369 | ₩378,879 | ₩364,377 | ₩373,676 | +0.08% | 18만 |
|---|
| 2026.02.25 | ₩382,467 | ₩382,467 | ₩364,924 | ₩372,342 | -2.65% | 22.7만 |
|---|
| 2026.02.24 | ₩371,194 | ₩381,427 | ₩369,607 | ₩380,960 | +2.63% | 19.9만 |
|---|
| 2026.02.23 | ₩367,152 | ₩370,141 | ₩361,509 | ₩369,594 | +0.66% | 15.5만 |
|---|
| 2026.02.20 | ₩364,524 | ₩370,447 | ₩361,976 | ₩368,953 | +1.22% | 25.7만 |
|---|
| 2026.02.19 | ₩357,654 | ₩367,392 | ₩352,170 | ₩363,884 | +1.74% | 24.1만 |
|---|
| 2026.02.18 | ₩355,452 | ₩366,165 | ₩355,239 | ₩360,215 | +1.34% | 32.1만 |
|---|
| 2026.02.17 | ₩356,199 | ₩358,827 | ₩351,223 | ₩354,865 | -0.37% | 20.8만 |
|---|
| 2026.02.13 | ₩365,218 | ₩367,019 | ₩356,893 | ₩358,080 | -1.95% | 43만 |
|---|
| 2026.02.12 | ₩380,079 | ₩388,631 | ₩361,122 | ₩363,884 | -4.26% | 21.2만 |
|---|
| 2026.02.11 | ₩375,397 | ₩379,052 | ₩369,887 | ₩377,798 | +0.64% | 33.9만 |
|---|
| 2026.02.10 | ₩360,869 | ₩371,875 | ₩360,869 | ₩371,248 | +2.88% | 28.5만 |
|---|
| 2026.02.09 | ₩339,817 | ₩361,762 | ₩339,817 | ₩358,787 | +5.58% | 32.3만 |
|---|
| 2026.02.06 | ₩329,464 | ₩349,622 | ₩326,449 | ₩337,656 | +2.49% | 38.4만 |
|---|
| 2026.02.05 | ₩312,241 | ₩321,700 | ₩310,907 | ₩318,045 | +1.86% | 23.9만 |
|---|
| 2026.02.04 | ₩320,206 | ₩322,020 | ₩308,293 | ₩312,241 | -2.49% | 26.9만 |
|---|
| 2026.02.03 | ₩312,922 | ₩318,885 | ₩310,440 | ₩318,685 | +1.84% | 18.8만 |
|---|
| 2026.02.02 | ₩302,676 | ₩312,748 | ₩302,676 | ₩310,961 | +2.74% | 15.6만 |
|---|
| 2026.01.30 | ₩304,557 | ₩309,026 | ₩300,368 | ₩304,397 | -0.05% | 28만 |
|---|
| 2026.01.29 | ₩300,288 | ₩306,838 | ₩298,647 | ₩306,785 | +2.16% | 17.7만 |
|---|
| 2026.01.28 | ₩299,301 | ₩300,595 | ₩292,630 | ₩297,580 | -0.57% | 15.4만 |
|---|
| 2026.01.27 | ₩298,047 | ₩300,021 | ₩294,832 | ₩298,434 | +0.13% | 15.1만 |
|---|
| 2026.01.26 | ₩294,365 | ₩296,393 | ₩291,590 | ₩296,059 | +0.58% | 12.8만 |
|---|
| 2026.01.23 | ₩297,273 | ₩297,273 | ₩290,829 | ₩293,698 | -1.20% | 17.8만 |
|---|
| 2026.01.22 | ₩303,503 | ₩306,051 | ₩297,113 | ₩297,433 | -2.00% | 17.5만 |
|---|
| 2026.01.21 | ₩295,619 | ₩302,809 | ₩294,178 | ₩302,783 | +2.42% | 18만 |
|---|
| 2026.01.20 | ₩286,187 | ₩294,578 | ₩286,187 | ₩294,165 | +2.79% | 18.4만 |
|---|
| 2026.01.16 | ₩291,897 | ₩294,031 | ₩289,269 | ₩291,603 | -0.10% | 12.4만 |
|---|
| 2026.01.15 | ₩285,720 | ₩294,912 | ₩285,133 | ₩291,977 | +2.19% | 15.7만 |
|---|
| 2026.01.14 | ₩285,853 | ₩285,853 | ₩279,703 | ₩283,505 | -0.82% | 21.7만 |
|---|
| 2026.01.13 | ₩286,347 | ₩289,989 | ₩283,158 | ₩285,720 | -0.22% | 19.9만 |
|---|
| 2026.01.12 | ₩281,771 | ₩286,334 | ₩280,090 | ₩284,879 | +1.10% | 16.7만 |
|---|
| 2026.01.09 | ₩279,797 | ₩283,999 | ₩277,795 | ₩282,358 | +0.92% | 17.7만 |
|---|
| 2026.01.08 | ₩278,036 | ₩283,465 | ₩276,235 | ₩278,969 | +0.34% | 21.2만 |
|---|
| 2026.01.07 | ₩276,155 | ₩280,917 | ₩273,900 | ₩276,501 | +0.13% | 22.8만 |
|---|
| 2026.01.06 | ₩269,364 | ₩275,648 | ₩263,628 | ₩275,501 | +2.28% | 17.4만 |
|---|
| 2026.01.05 | ₩263,641 | ₩271,178 | ₩263,641 | ₩268,897 | +1.99% | 13.1만 |
|---|
| 2026.01.02 | ₩259,999 | ₩266,896 | ₩259,292 | ₩263,641 | +1.40% | 16.5만 |
|---|
| 2025.12.31 | ₩263,841 | ₩265,148 | ₩260,546 | ₩260,666 | -1.20% | 12.7만 |
|---|
| 2025.12.30 | ₩266,149 | ₩267,256 | ₩262,414 | ₩262,707 | -1.29% | 14.4만 |
|---|
| 2025.12.29 | ₩267,350 | ₩272,299 | ₩265,482 | ₩266,496 | -0.32% | 14.8만 |
|---|
| 2025.12.26 | ₩273,193 | ₩273,193 | ₩267,243 | ₩267,483 | -2.09% | 11.8만 |
|---|
| 2025.12.24 | ₩272,953 | ₩272,953 | ₩268,203 | ₩269,351 | -1.32% | 6.4만 |
|---|
| 2025.12.23 | ₩267,003 | ₩272,819 | ₩266,776 | ₩271,645 | +1.74% | 21.7만 |
|---|
| 2025.12.22 | ₩268,070 | ₩269,804 | ₩265,228 | ₩267,363 | -0.26% | 15.9만 |
|---|
| 2025.12.19 | ₩263,201 | ₩267,430 | ₩262,480 | ₩265,188 | +0.76% | 44.4만 |
|---|
| 2025.12.18 | ₩268,844 | ₩269,844 | ₩261,800 | ₩264,308 | -1.69% | 18.4만 |
|---|
| 2025.12.17 | ₩266,949 | ₩270,245 | ₩265,615 | ₩266,242 | -0.26% | 21.5만 |
|---|
| 2025.12.16 | ₩275,781 | ₩276,208 | ₩264,215 | ₩265,976 | -3.56% | 20.5만 |
|---|
| 2025.12.15 | ₩274,367 | ₩278,676 | ₩271,672 | ₩275,367 | +0.36% | 21.8만 |
|---|
| 2025.12.12 | ₩275,127 | ₩277,008 | ₩270,565 | ₩272,379 | -1.00% | 30.6만 |
|---|
| 2025.12.11 | ₩271,072 | ₩276,928 | ₩269,524 | ₩275,554 | +1.65% | 26.9만 |
|---|
| 2025.12.10 | ₩264,081 | ₩272,833 | ₩263,081 | ₩270,231 | +2.33% | 29.7만 |
|---|
| 2025.12.09 | ₩265,575 | ₩270,618 | ₩264,054 | ₩264,068 | -0.57% | 28.1만 |
|---|
| 2025.12.08 | ₩263,161 | ₩265,642 | ₩260,426 | ₩264,428 | +0.48% | 27.9만 |
|---|
| 2025.12.05 | ₩270,685 | ₩270,698 | ₩258,385 | ₩260,933 | -3.60% | 35.9만 |
|---|
| 2025.12.04 | ₩268,430 | ₩270,858 | ₩266,829 | ₩269,871 | +0.54% | 16만 |
|---|
| 2025.12.03 | ₩272,846 | ₩272,846 | ₩266,803 | ₩268,350 | -1.65% | 19.5만 |
|---|
| 2025.12.02 | ₩276,181 | ₩276,448 | ₩270,125 | ₩272,179 | -1.45% | 20.2만 |
|---|
| 2025.12.01 | ₩281,144 | ₩282,425 | ₩270,965 | ₩273,446 | -2.74% | 26만 |
|---|
| 2025.11.28 | ₩286,427 | ₩286,427 | ₩280,944 | ₩284,039 | -0.83% | 10.1만 |
|---|
| 2025.11.26 | ₩290,549 | ₩296,393 | ₩283,906 | ₩284,066 | -2.23% | 28.1만 |
|---|
| 2025.11.25 | ₩301,862 | ₩303,450 | ₩283,172 | ₩290,069 | -3.91% | 27만 |
|---|
| 2025.11.24 | ₩290,896 | ₩303,263 | ₩281,851 | ₩299,314 | +2.89% | 30.8만 |
|---|
| 2025.11.21 | ₩299,834 | ₩306,118 | ₩282,558 | ₩287,494 | -4.12% | 51.5만 |
|---|
| 2025.11.20 | ₩296,179 | ₩298,394 | ₩279,823 | ₩280,384 | -5.33% | 42.1만 |
|---|
| 2025.11.19 | ₩287,588 | ₩292,937 | ₩287,508 | ₩289,535 | +0.68% | 16.6만 |
|---|
| 2025.11.18 | ₩287,254 | ₩290,749 | ₩285,947 | ₩287,534 | +0.10% | 14.7만 |
|---|
| 2025.11.17 | ₩294,311 | ₩294,965 | ₩286,694 | ₩288,521 | -1.97% | 15만 |
|---|
| 2025.11.14 | ₩277,382 | ₩294,445 | ₩271,832 | ₩293,991 | +5.99% | 15.9만 |
|---|
| 2025.11.13 | ₩293,671 | ₩294,712 | ₩286,814 | ₩289,215 | -1.52% | 20.4만 |
|---|
| 2025.11.12 | ₩288,348 | ₩297,647 | ₩287,481 | ₩293,644 | +1.84% | 20.6만 |
|---|
| 2025.11.11 | ₩296,206 | ₩298,127 | ₩286,040 | ₩288,468 | -2.61% | 21.9만 |
|---|
| 2025.11.10 | ₩291,923 | ₩297,113 | ₩288,375 | ₩295,098 | +1.09% | 17.3만 |
|---|
| 2025.11.07 | ₩291,310 | ₩292,404 | ₩281,051 | ₩288,455 | -0.98% | 18.2만 |
|---|
| 2025.11.06 | ₩295,499 | ₩299,034 | ₩291,617 | ₩292,057 | -1.16% | 13만 |
|---|
| 2025.11.05 | ₩293,831 | ₩298,460 | ₩291,136 | ₩296,699 | +0.98% | 13.9만 |
|---|
| 2025.11.04 | ₩294,525 | ₩296,659 | ₩291,603 | ₩293,111 | -0.48% | 11.5만 |
|---|
| 2025.11.03 | ₩293,591 | ₩296,793 | ₩287,334 | ₩296,299 | +0.92% | 16.8만 |
|---|
| 2025.10.31 | ₩291,496 | ₩297,713 | ₩289,282 | ₩292,791 | +0.44% | 23.2만 |
|---|
| 2025.10.30 | ₩295,325 | ₩299,114 | ₩288,508 | ₩291,416 | -1.32% | 13.3만 |
|---|
| 2025.10.29 | ₩297,220 | ₩301,956 | ₩293,444 | ₩295,245 | -0.66% | 9.2만 |
|---|
| 2025.10.28 | ₩293,724 | ₩295,699 | ₩288,055 | ₩295,565 | +0.63% | 8.5만 |
|---|
| 2025.10.27 | ₩296,966 | ₩299,621 | ₩289,949 | ₩292,417 | -1.53% | 6.5만 |
|---|
| 2025.10.24 | ₩294,378 | ₩297,913 | ₩294,138 | ₩295,165 | +0.27% | 10.9만 |
|---|
| 2025.10.23 | ₩287,081 | ₩292,777 | ₩284,919 | ₩292,297 | +1.82% | 7.2만 |
|---|
| 2025.10.22 | ₩294,792 | ₩294,792 | ₩284,052 | ₩286,520 | -2.81% | 9.9만 |
|---|
| 2025.10.21 | ₩289,802 | ₩294,431 | ₩286,294 | ₩293,858 | +1.40% | 22만 |
|---|
| 2025.10.20 | ₩292,364 | ₩297,860 | ₩285,600 | ₩288,455 | -1.34% | 8.4만 |
|---|
| 2025.10.17 | ₩284,733 | ₩290,923 | ₩281,411 | ₩288,682 | +1.39% | 23.1만 |
|---|
| 2025.10.16 | ₩284,813 | ₩288,255 | ₩283,332 | ₩287,054 | +0.79% | 18.5만 |
|---|
| 2025.10.15 | ₩285,773 | ₩288,268 | ₩277,529 | ₩285,573 | -0.07% | 14.6만 |
|---|
| 2025.10.14 | ₩280,504 | ₩288,081 | ₩272,272 | ₩283,465 | +1.06% | 10.8만 |
|---|
| 2025.10.13 | ₩279,036 | ₩284,159 | ₩277,302 | ₩283,719 | +1.68% | 12.4만 |
|---|
| 2025.10.10 | ₩276,555 | ₩281,264 | ₩273,953 | ₩276,168 | -0.14% | 16.4만 |
|---|