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 | ₩344,879 | ₩349,961 | ₩339,704 | ₩345,724 | +0.24% | 18.8만 |
| 2026.10.08 | ₩343,109 | ₩344,745 | ₩338,537 | ₩340,669 | -0.71% | 30.5만 |
| 2026.10.07 | ₩354,467 | ₩355,553 | ₩338,001 | ₩344,477 | -2.82% | 44만 |
| 2026.10.06 | ₩367,031 | ₩368,104 | ₩355,298 | ₩359,656 | -2.01% | 26.7만 |
| 2026.10.05 | ₩367,943 | ₩369,847 | ₩361,319 | ₩364,618 | -0.90% | 29.7만 |
| 2026.10.02 | ₩367,045 | ₩371,054 | ₩363,840 | ₩368,680 | +0.45% | 17.6만 |
| 2026.10.01 | ₩354,534 | ₩362,553 | ₩350,927 | ₩361,936 | +2.09% | 18.8만 |
| 2026.09.30 | ₩357,538 | ₩360,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩355,486 |
| -0.57% |
| 19.7만 |
| 2026.09.29 | ₩356,130 | ₩358,007 | ₩352,764 | ₩356,264 | +0.04% | 13.9만 |
|---|
| 2026.09.28 | ₩357,162 | ₩361,453 | ₩353,595 | ₩356,733 | -0.12% | 35.6만 |
|---|
| 2026.09.25 | ₩360,260 | ₩363,826 | ₩357,471 | ₩359,482 | -0.22% | 19.4만 |
|---|
| 2026.09.24 | ₩354,534 | ₩364,792 | ₩348,889 | ₩359,924 | +1.52% | 34.9만 |
|---|
| 2026.09.23 | ₩349,358 | ₩361,547 | ₩346,328 | ₩356,934 | +2.17% | 18.9만 |
|---|
| 2026.09.22 | ₩353,555 | ₩355,191 | ₩350,310 | ₩351,061 | -0.71% | 27.2만 |
|---|
| 2026.09.21 | ₩358,181 | ₩358,181 | ₩349,975 | ₩351,866 | -1.76% | 26.4만 |
|---|
| 2026.09.18 | ₩351,276 | ₩356,572 | ₩343,673 | ₩356,572 | +1.51% | 84.5만 |
|---|
| 2026.09.17 | ₩353,408 | ₩353,488 | ₩345,952 | ₩348,822 | -1.30% | 19만 |
|---|
| 2026.09.16 | ₩350,873 | ₩355,607 | ₩342,935 | ₩347,266 | -1.03% | 26.7만 |
|---|
| 2026.09.15 | ₩355,888 | ₩358,342 | ₩347,253 | ₩348,755 | -2.00% | 31.6만 |
|---|
| 2026.09.14 | ₩354,212 | ₩356,264 | ₩346,180 | ₩352,911 | -0.37% | 29.4만 |
|---|
| 2026.09.11 | ₩364,832 | ₩374,111 | ₩360,675 | ₩362,445 | -0.65% | 19.7만 |
|---|
| 2026.09.10 | ₩362,244 | ₩363,451 | ₩354,547 | ₩358,369 | -1.07% | 14만 |
|---|
| 2026.09.09 | ₩363,062 | ₩365,288 | ₩360,099 | ₩363,263 | +0.06% | 13.9만 |
|---|
| 2026.09.08 | ₩367,755 | ₩369,981 | ₩362,325 | ₩364,886 | -0.78% | 14만 |
|---|
| 2026.09.04 | ₩367,433 | ₩373,119 | ₩364,497 | ₩367,433 | 0.00% | 13.3만 |
|---|
| 2026.09.03 | ₩359,375 | ₩367,380 | ₩352,925 | ₩367,232 | +2.19% | 24.8만 |
|---|
| 2026.09.02 | ₩359,871 | ₩360,957 | ₩352,831 | ₩357,886 | -0.55% | 21.2만 |
|---|
| 2026.09.01 | ₩363,826 | ₩369,311 | ₩357,229 | ₩358,865 | -1.36% | 23.2만 |
|---|
| 2026.08.31 | ₩372,086 | ₩373,052 | ₩362,633 | ₩366,106 | -1.61% | 30.9만 |
|---|
| 2026.08.28 | ₩379,300 | ₩379,300 | ₩369,016 | ₩371,376 | -2.09% | 10.6만 |
|---|
| 2026.08.27 | ₩380,802 | ₩381,607 | ₩373,481 | ₩377,517 | -0.86% | 13.7만 |
|---|
| 2026.08.26 | ₩373,977 | ₩380,601 | ₩373,561 | ₩379,783 | +1.55% | 13.9만 |
|---|
| 2026.08.25 | ₩378,603 | ₩378,603 | ₩369,767 | ₩371,188 | -1.96% | 15.8만 |
|---|
| 2026.08.24 | ₩384,718 | ₩384,892 | ₩369,565 | ₩369,579 | -3.94% | 25.9만 |
|---|
| 2026.08.21 | ₩385,039 | ₩387,627 | ₩378,858 | ₩385,160 | +0.03% | 21.1만 |
|---|
| 2026.08.20 | ₩387,507 | ₩388,056 | ₩377,611 | ₩381,580 | -1.53% | 21.4만 |
|---|
| 2026.08.19 | ₩414,861 | ₩415,304 | ₩387,601 | ₩389,893 | -6.02% | 25.3만 |
|---|
| 2026.08.18 | ₩406,816 | ₩412,742 | ₩401,090 | ₩410,959 | +1.02% | 19.1만 |
|---|
| 2026.08.17 | ₩413,024 | ₩415,223 | ₩409,323 | ₩413,011 | -0.00% | 17.2만 |
|---|
| 2026.08.14 | ₩401,680 | ₩412,354 | ₩397,416 | ₩410,128 | +2.10% | 13.4만 |
|---|
| 2026.08.13 | ₩403,611 | ₩404,804 | ₩396,062 | ₩403,356 | -0.06% | 23.8만 |
|---|
| 2026.08.12 | ₩401,372 | ₩409,766 | ₩398,891 | ₩402,833 | +0.36% | 26.7만 |
|---|
| 2026.08.11 | ₩407,969 | ₩414,834 | ₩395,472 | ₩396,115 | -2.91% | 21.2만 |
|---|
| 2026.08.10 | ₩413,440 | ₩417,114 | ₩402,860 | ₩403,356 | -2.44% | 21.8만 |
|---|
| 2026.08.07 | ₩413,051 | ₩414,070 | ₩395,110 | ₩409,940 | -0.75% | 43.4만 |
|---|
| 2026.08.06 | ₩439,037 | ₩451,575 | ₩437,697 | ₩439,855 | +0.19% | 16.7만 |
|---|
| 2026.08.05 | ₩436,222 | ₩443,771 | ₩424,931 | ₩439,319 | +0.71% | 16.9만 |
|---|
| 2026.08.04 | ₩434,519 | ₩438,917 | ₩425,642 | ₩437,469 | +0.68% | 21.5만 |
|---|
| 2026.08.03 | ₩419,796 | ₩429,437 | ₩418,642 | ₩426,581 | +1.62% | 13.1만 |
|---|
| 2026.07.31 | ₩427,251 | ₩429,906 | ₩415,237 | ₩422,772 | -1.05% | 12.8만 |
|---|
| 2026.07.30 | ₩413,212 | ₩422,692 | ₩405,649 | ₩417,704 | +1.09% | 15.3만 |
|---|
| 2026.07.29 | ₩421,700 | ₩423,336 | ₩400,728 | ₩402,364 | -4.59% | 19.9만 |
|---|
| 2026.07.28 | ₩429,933 | ₩430,952 | ₩417,784 | ₩423,309 | -1.54% | 15.9만 |
|---|
| 2026.07.27 | ₩444,119 | ₩448,893 | ₩423,724 | ₩434,720 | -2.12% | 16.7만 |
|---|
| 2026.07.24 | ₩448,491 | ₩449,657 | ₩438,622 | ₩439,520 | -2.00% | 15.5만 |
|---|
| 2026.07.23 | ₩439,252 | ₩448,585 | ₩437,093 | ₩444,388 | +1.17% | 23.1만 |
|---|
| 2026.07.22 | ₩440,821 | ₩448,276 | ₩435,725 | ₩437,080 | -0.85% | 19.7만 |
|---|
| 2026.07.21 | ₩442,175 | ₩448,062 | ₩433,339 | ₩445,393 | +0.73% | 19.5만 |
|---|
| 2026.07.20 | ₩432,078 | ₩436,758 | ₩426,674 | ₩430,871 | -0.28% | 16.3만 |
|---|
| 2026.07.17 | ₩420,962 | ₩436,114 | ₩416,792 | ₩427,103 | +1.46% | 17.8만 |
|---|
| 2026.07.16 | ₩433,446 | ₩443,798 | ₩425,253 | ₩432,199 | -0.29% | 24.1만 |
|---|
| 2026.07.15 | ₩437,107 | ₩441,277 | ₩431,488 | ₩439,896 | +0.64% | 14.1만 |
|---|
| 2026.07.14 | ₩437,120 | ₩442,765 | ₩433,325 | ₩436,409 | -0.16% | 19.9만 |
|---|
| 2026.07.13 | ₩436,905 | ₩439,493 | ₩428,324 | ₩430,188 | -1.54% | 12.9만 |
|---|
| 2026.07.10 | ₩440,861 | ₩446,614 | ₩436,570 | ₩441,317 | +0.10% | 20.2만 |
|---|
| 2026.07.09 | ₩452,299 | ₩454,860 | ₩441,719 | ₩444,280 | -1.77% | 19만 |
|---|
| 2026.07.08 | ₩440,204 | ₩449,899 | ₩436,248 | ₩445,085 | +1.11% | 27만 |
|---|
| 2026.07.07 | ₩452,393 | ₩452,567 | ₩433,191 | ₩446,909 | -1.21% | 16.6만 |
|---|
| 2026.07.06 | ₩442,497 | ₩460,666 | ₩442,497 | ₩459,325 | +3.80% | 22만 |
|---|
| 2026.07.02 | ₩457,341 | ₩459,567 | ₩435,511 | ₩446,225 | -2.43% | 27.9만 |
|---|
| 2026.07.01 | ₩466,378 | ₩474,424 | ₩455,772 | ₩455,772 | -2.27% | 32.2만 |
|---|
| 2026.06.30 | ₩465,923 | ₩477,763 | ₩459,298 | ₩469,369 | +0.74% | 30.7만 |
|---|
| 2026.06.29 | ₩454,713 | ₩467,263 | ₩449,711 | ₩463,750 | +1.99% | 31.7만 |
|---|
| 2026.06.26 | ₩472,480 | ₩477,977 | ₩455,423 | ₩455,745 | -3.54% | 104.7만 |
|---|
| 2026.06.25 | ₩469,637 | ₩485,607 | ₩466,472 | ₩475,885 | +1.33% | 29.3만 |
|---|
| 2026.06.24 | ₩456,697 | ₩473,230 | ₩448,746 | ₩464,635 | +1.74% | 36.4만 |
|---|
| 2026.06.23 | ₩462,611 | ₩466,405 | ₩446,064 | ₩460,036 | -0.56% | 34.2만 |
|---|
| 2026.06.22 | ₩462,865 | ₩478,701 | ₩459,647 | ₩473,351 | +2.27% | 31.1만 |
|---|
| 2026.06.18 | ₩455,222 | ₩461,591 | ₩449,027 | ₩460,599 | +1.18% | 54.8만 |
|---|
| 2026.06.17 | ₩442,846 | ₩451,293 | ₩439,815 | ₩447,485 | +1.05% | 19.9만 |
|---|
| 2026.06.16 | ₩444,562 | ₩450,247 | ₩441,491 | ₩441,773 | -0.63% | 26.9만 |
|---|
| 2026.06.15 | ₩434,452 | ₩443,342 | ₩434,452 | ₩439,547 | +1.17% | 26.2만 |
|---|
| 2026.06.12 | ₩426,232 | ₩429,785 | ₩419,916 | ₩420,694 | -1.30% | 24.4만 |
|---|
| 2026.06.11 | ₩413,601 | ₩425,293 | ₩407,057 | ₩423,617 | +2.42% | 24.1만 |
|---|
| 2026.06.10 | ₩410,087 | ₩417,918 | ₩397,242 | ₩408,559 | -0.37% | 25.6만 |
|---|
| 2026.06.09 | ₩400,111 | ₩413,574 | ₩397,443 | ₩408,331 | +2.05% | 27.5만 |
|---|
| 2026.06.08 | ₩397,537 | ₩399,105 | ₩391,288 | ₩396,088 | -0.36% | 22.8만 |
|---|
| 2026.06.05 | ₩388,982 | ₩396,786 | ₩387,453 | ₩392,401 | +0.88% | 13.2만 |
|---|
| 2026.06.04 | ₩394,707 | ₩395,485 | ₩388,110 | ₩391,489 | -0.82% | 21.8만 |
|---|
| 2026.06.03 | ₩390,202 | ₩401,358 | ₩390,202 | ₩396,142 | +1.52% | 19.8만 |
|---|
| 2026.06.02 | ₩387,493 | ₩395,834 | ₩386,126 | ₩390,966 | +0.90% | 16.6만 |
|---|
| 2026.06.01 | ₩386,139 | ₩388,901 | ₩379,448 | ₩385,777 | -0.09% | 28.9만 |
|---|
| 2026.05.29 | ₩403,812 | ₩407,070 | ₩388,177 | ₩391,409 | -3.07% | 38.5만 |
|---|
| 2026.05.28 | ₩405,153 | ₩415,102 | ₩400,312 | ₩408,599 | +0.85% | 29.5만 |
|---|
| 2026.05.27 | ₩413,252 | ₩413,252 | ₩405,193 | ₩405,957 | -1.77% | 17.7만 |
|---|
| 2026.05.26 | ₩402,082 | ₩410,664 | ₩399,535 | ₩409,082 | +1.74% | 14.1만 |
|---|
| 2026.05.22 | ₩396,544 | ₩400,929 | ₩387,708 | ₩396,397 | -0.04% | 12.6만 |
|---|
| 2026.05.21 | ₩394,989 | ₩399,038 | ₩386,863 | ₩393,246 | -0.44% | 19.6만 |
|---|
| 2026.05.20 | ₩398,770 | ₩407,352 | ₩393,031 | ₩397,510 | -0.32% | 24.3만 |
|---|
| 2026.05.19 | ₩386,903 | ₩401,345 | ₩381,379 | ₩395,431 | +2.20% | 45.5만 |
|---|
| 2026.05.18 | ₩390,725 | ₩403,504 | ₩388,861 | ₩391,114 | +0.10% | 34.7만 |
|---|
| 2026.05.15 | ₩391,932 | ₩394,613 | ₩386,179 | ₩388,687 | -0.83% | 40.3만 |
|---|
| 2026.05.14 | ₩404,281 | ₩410,731 | ₩392,602 | ₩397,765 | -1.61% | 26.2만 |
|---|
| 2026.05.13 | ₩403,866 | ₩408,653 | ₩399,937 | ₩402,605 | -0.31% | 26.3만 |
|---|
| 2026.05.12 | ₩399,816 | ₩406,038 | ₩391,368 | ₩402,029 | +0.55% | 28.7만 |
|---|
| 2026.05.11 | ₩407,486 | ₩409,471 | ₩388,955 | ₩399,387 | -1.99% | 36.1만 |
|---|
| 2026.05.08 | ₩402,270 | ₩419,286 | ₩389,263 | ₩406,440 | +1.04% | 62.1만 |
|---|
| 2026.05.07 | ₩452,420 | ₩458,896 | ₩442,913 | ₩446,211 | -1.37% | 30만 |
|---|
| 2026.05.06 | ₩462,825 | ₩464,220 | ₩447,083 | ₩449,993 | -2.77% | 25.3만 |
|---|
| 2026.05.05 | ₩445,514 | ₩456,992 | ₩443,194 | ₩455,034 | +2.14% | 22.6만 |
|---|
| 2026.05.04 | ₩437,911 | ₩442,497 | ₩434,452 | ₩439,359 | +0.33% | 22만 |
|---|
| 2026.05.01 | ₩435,591 | ₩438,850 | ₩424,127 | ₩438,421 | +0.65% | 18.8만 |
|---|
| 2026.04.30 | ₩421,954 | ₩435,135 | ₩418,093 | ₩434,385 | +2.95% | 33.9만 |
|---|
| 2026.04.29 | ₩426,084 | ₩426,084 | ₩413,078 | ₩418,079 | -1.88% | 35.9만 |
|---|
| 2026.04.28 | ₩428,873 | ₩429,919 | ₩417,610 | ₩425,079 | -0.88% | 21.2만 |
|---|
| 2026.04.27 | ₩430,831 | ₩431,381 | ₩418,589 | ₩430,523 | -0.07% | 30.6만 |
|---|
| 2026.04.24 | ₩427,211 | ₩436,517 | ₩422,384 | ₩428,954 | +0.41% | 45.2만 |
|---|
| 2026.04.23 | ₩420,761 | ₩434,639 | ₩420,533 | ₩427,519 | +1.61% | 33.3만 |
|---|
| 2026.04.22 | ₩425,548 | ₩426,607 | ₩408,264 | ₩417,020 | -2.00% | 38.4만 |
|---|
| 2026.04.21 | ₩422,397 | ₩428,176 | ₩419,380 | ₩421,230 | -0.28% | 38.4만 |
|---|
| 2026.04.20 | ₩422,960 | ₩427,935 | ₩419,474 | ₩422,585 | -0.09% | 32.7만 |
|---|
| 2026.04.17 | ₩410,919 | ₩427,935 | ₩406,708 | ₩422,276 | +2.76% | 45.3만 |
|---|
| 2026.04.16 | ₩411,455 | ₩412,139 | ₩397,322 | ₩402,029 | -2.29% | 87.8만 |
|---|
| 2026.04.15 | ₩423,376 | ₩424,180 | ₩407,473 | ₩412,595 | -2.55% | 28.4만 |
|---|
| 2026.04.14 | ₩424,650 | ₩427,090 | ₩418,267 | ₩426,728 | +0.49% | 28.3만 |
|---|
| 2026.04.13 | ₩414,727 | ₩425,106 | ₩414,338 | ₩424,945 | +2.46% | 27.5만 |
|---|
| 2026.04.10 | ₩418,093 | ₩422,947 | ₩411,857 | ₩416,470 | -0.39% | 25.3만 |
|---|
| 2026.04.09 | ₩413,654 | ₩422,638 | ₩410,503 | ₩415,411 | +0.42% | 35.6만 |
|---|
| 2026.04.08 | ₩408,975 | ₩415,156 | ₩407,218 | ₩414,258 | +1.29% | 41.1만 |
|---|
| 2026.04.07 | ₩392,347 | ₩396,732 | ₩382,854 | ₩390,644 | -0.43% | 52.1만 |
|---|
| 2026.04.06 | ₩389,867 | ₩395,043 | ₩386,742 | ₩393,420 | +0.91% | 23.9만 |
|---|
| 2026.04.02 | ₩383,296 | ₩396,839 | ₩378,254 | ₩391,918 | +2.25% | 34.9만 |
|---|
| 2026.04.01 | ₩380,923 | ₩397,832 | ₩379,434 | ₩393,085 | +3.19% | 44.8만 |
|---|
| 2026.03.31 | ₩366,991 | ₩382,291 | ₩359,361 | ₩377,289 | +2.81% | 50.3만 |
|---|
| 2026.03.30 | ₩378,938 | ₩378,938 | ₩357,792 | ₩360,689 | -4.82% | 55만 |
|---|
| 2026.03.27 | ₩368,372 | ₩374,808 | ₩363,411 | ₩374,420 | +1.64% | 49.4만 |
|---|
| 2026.03.26 | ₩381,137 | ₩388,861 | ₩371,470 | ₩372,274 | -2.33% | 31만 |
|---|
| 2026.03.25 | ₩385,281 | ₩390,457 | ₩380,842 | ₩387,212 | +0.50% | 46.1만 |
|---|
| 2026.03.24 | ₩356,934 | ₩373,226 | ₩355,312 | ₩371,215 | +4.00% | 24.2만 |
|---|
| 2026.03.23 | ₩357,216 | ₩363,384 | ₩353,019 | ₩359,321 | +0.59% | 24.3만 |
|---|
| 2026.03.20 | ₩357,913 | ₩361,735 | ₩346,918 | ₩349,908 | -2.24% | 59만 |
|---|
| 2026.03.19 | ₩352,858 | ₩361,654 | ₩346,408 | ₩357,497 | +1.31% | 14.4만 |
|---|
| 2026.03.18 | ₩359,991 | ₩360,648 | ₩356,143 | ₩358,436 | -0.43% | 23.3만 |
|---|
| 2026.03.17 | ₩358,315 | ₩359,254 | ₩351,973 | ₩359,106 | +0.22% | 18.3만 |
|---|
| 2026.03.16 | ₩359,254 | ₩362,123 | ₩355,111 | ₩357,015 | -0.62% | 15.5만 |
|---|
| 2026.03.13 | ₩363,049 | ₩364,886 | ₩348,661 | ₩353,756 | -2.56% | 13만 |
|---|
| 2026.03.12 | ₩358,208 | ₩362,351 | ₩351,048 | ₩357,256 | -0.27% | 27만 |
|---|
| 2026.03.11 | ₩358,516 | ₩364,242 | ₩350,833 | ₩362,928 | +1.23% | 12.4만 |
|---|
| 2026.03.10 | ₩361,922 | ₩370,893 | ₩360,970 | ₩362,325 | +0.11% | 20.8만 |
|---|
| 2026.03.09 | ₩352,616 | ₩363,974 | ₩342,922 | ₩363,491 | +3.08% | 17.4만 |
|---|
| 2026.03.06 | ₩359,616 | ₩362,874 | ₩354,950 | ₩357,243 | -0.66% | 16.4만 |
|---|
| 2026.03.05 | ₩371,161 | ₩373,843 | ₩358,919 | ₩366,602 | -1.23% | 24.3만 |
|---|
| 2026.03.04 | ₩374,111 | ₩378,187 | ₩367,661 | ₩376,203 | +0.56% | 18.8만 |
|---|
| 2026.03.03 | ₩374,634 | ₩376,109 | ₩362,727 | ₩372,515 | -0.57% | 27.2만 |
|---|
| 2026.03.02 | ₩369,673 | ₩389,303 | ₩366,133 | ₩383,216 | +3.66% | 29만 |
|---|
| 2026.02.27 | ₩372,515 | ₩373,990 | ₩367,836 | ₩371,818 | -0.19% | 23.9만 |
|---|
| 2026.02.26 | ₩375,278 | ₩380,816 | ₩366,240 | ₩375,586 | +0.08% | 18만 |
|---|
| 2026.02.25 | ₩384,423 | ₩384,423 | ₩366,790 | ₩374,245 | -2.65% | 22.7만 |
|---|
| 2026.02.24 | ₩373,092 | ₩383,377 | ₩371,496 | ₩382,907 | +2.63% | 19.9만 |
|---|
| 2026.02.23 | ₩369,029 | ₩372,033 | ₩363,357 | ₩371,483 | +0.66% | 15.5만 |
|---|
| 2026.02.20 | ₩366,388 | ₩372,341 | ₩363,826 | ₩370,839 | +1.22% | 25.7만 |
|---|
| 2026.02.19 | ₩359,482 | ₩369,270 | ₩353,971 | ₩365,744 | +1.74% | 24.1만 |
|---|
| 2026.02.18 | ₩357,269 | ₩368,037 | ₩357,055 | ₩362,056 | +1.34% | 32.1만 |
|---|
| 2026.02.17 | ₩358,020 | ₩360,662 | ₩353,019 | ₩356,679 | -0.37% | 20.8만 |
|---|
| 2026.02.13 | ₩367,085 | ₩368,895 | ₩358,718 | ₩359,911 | -1.95% | 43만 |
|---|
| 2026.02.12 | ₩382,022 | ₩390,618 | ₩362,968 | ₩365,744 | -4.26% | 21.2만 |
|---|
| 2026.02.11 | ₩377,316 | ₩380,990 | ₩371,778 | ₩379,729 | +0.64% | 33.9만 |
|---|
| 2026.02.10 | ₩362,713 | ₩373,776 | ₩362,713 | ₩373,146 | +2.88% | 28.5만 |
|---|
| 2026.02.09 | ₩341,554 | ₩363,612 | ₩341,554 | ₩360,622 | +5.58% | 32.3만 |
|---|
| 2026.02.06 | ₩331,149 | ₩351,410 | ₩328,118 | ₩339,382 | +2.49% | 38.4만 |
|---|
| 2026.02.05 | ₩313,838 | ₩323,345 | ₩312,497 | ₩319,671 | +1.86% | 23.9만 |
|---|
| 2026.02.04 | ₩321,843 | ₩323,666 | ₩309,869 | ₩313,838 | -2.49% | 26.9만 |
|---|
| 2026.02.03 | ₩314,522 | ₩320,515 | ₩312,027 | ₩320,314 | +1.84% | 18.8만 |
|---|
| 2026.02.02 | ₩304,223 | ₩314,347 | ₩304,223 | ₩312,550 | +2.74% | 15.6만 |
|---|
| 2026.01.30 | ₩306,114 | ₩310,606 | ₩301,904 | ₩305,953 | -0.05% | 28만 |
|---|
| 2026.01.29 | ₩301,823 | ₩308,407 | ₩300,174 | ₩308,353 | +2.16% | 17.7만 |
|---|
| 2026.01.28 | ₩300,831 | ₩302,132 | ₩294,126 | ₩299,101 | -0.57% | 15.4만 |
|---|
| 2026.01.27 | ₩299,570 | ₩301,555 | ₩296,339 | ₩299,959 | +0.13% | 15.1만 |
|---|
| 2026.01.26 | ₩295,870 | ₩297,908 | ₩293,081 | ₩297,573 | +0.58% | 12.8만 |
|---|
| 2026.01.23 | ₩298,793 | ₩298,793 | ₩292,316 | ₩295,199 | -1.20% | 17.8만 |
|---|
| 2026.01.22 | ₩305,055 | ₩307,616 | ₩298,632 | ₩298,954 | -2.00% | 17.5만 |
|---|
| 2026.01.21 | ₩297,130 | ₩304,357 | ₩295,682 | ₩304,331 | +2.42% | 18만 |
|---|
| 2026.01.20 | ₩287,650 | ₩296,084 | ₩287,650 | ₩295,668 | +2.79% | 18.4만 |
|---|
| 2026.01.16 | ₩293,389 | ₩295,534 | ₩290,747 | ₩293,094 | -0.10% | 12.4만 |
|---|
| 2026.01.15 | ₩287,181 | ₩296,419 | ₩286,591 | ₩293,469 | +2.19% | 15.7만 |
|---|
| 2026.01.14 | ₩287,315 | ₩287,315 | ₩281,133 | ₩284,955 | -0.82% | 21.7만 |
|---|
| 2026.01.13 | ₩287,811 | ₩291,471 | ₩284,606 | ₩287,181 | -0.22% | 19.9만 |
|---|
| 2026.01.12 | ₩283,211 | ₩287,797 | ₩281,522 | ₩286,336 | +1.10% | 16.7만 |
|---|
| 2026.01.09 | ₩281,227 | ₩285,451 | ₩279,216 | ₩283,801 | +0.92% | 17.7만 |
|---|
| 2026.01.08 | ₩279,457 | ₩284,914 | ₩277,647 | ₩280,396 | +0.34% | 21.2만 |
|---|
| 2026.01.07 | ₩277,566 | ₩282,353 | ₩275,300 | ₩277,915 | +0.13% | 22.8만 |
|---|
| 2026.01.06 | ₩270,741 | ₩277,057 | ₩264,975 | ₩276,909 | +2.28% | 17.4만 |
|---|
| 2026.01.05 | ₩264,989 | ₩272,565 | ₩264,989 | ₩270,272 | +1.99% | 13.1만 |
|---|
| 2026.01.02 | ₩261,328 | ₩268,260 | ₩260,617 | ₩264,989 | +1.40% | 16.5만 |
|---|
| 2025.12.31 | ₩265,190 | ₩266,504 | ₩261,878 | ₩261,998 | -1.20% | 12.7만 |
|---|
| 2025.12.30 | ₩267,510 | ₩268,622 | ₩263,755 | ₩264,050 | -1.29% | 14.4만 |
|---|
| 2025.12.29 | ₩268,716 | ₩273,691 | ₩266,839 | ₩267,858 | -0.32% | 14.8만 |
|---|
| 2025.12.26 | ₩274,590 | ₩274,590 | ₩268,609 | ₩268,850 | -2.09% | 11.8만 |
|---|
| 2025.12.24 | ₩274,348 | ₩274,348 | ₩269,575 | ₩270,728 | -1.32% | 6.4만 |
|---|
| 2025.12.23 | ₩268,368 | ₩274,214 | ₩268,140 | ₩273,034 | +1.74% | 21.7만 |
|---|
| 2025.12.22 | ₩269,440 | ₩271,184 | ₩266,584 | ₩268,730 | -0.26% | 15.9만 |
|---|
| 2025.12.19 | ₩264,546 | ₩268,797 | ₩263,822 | ₩266,544 | +0.76% | 44.4만 |
|---|
| 2025.12.18 | ₩270,218 | ₩271,224 | ₩263,138 | ₩265,659 | -1.69% | 18.4만 |
|---|
| 2025.12.17 | ₩268,314 | ₩271,626 | ₩266,973 | ₩267,603 | -0.26% | 21.5만 |
|---|
| 2025.12.16 | ₩277,191 | ₩277,620 | ₩265,565 | ₩267,335 | -3.56% | 20.5만 |
|---|
| 2025.12.15 | ₩275,769 | ₩280,101 | ₩273,061 | ₩276,775 | +0.36% | 21.8만 |
|---|
| 2025.12.12 | ₩276,534 | ₩278,424 | ₩271,948 | ₩273,772 | -1.00% | 30.6만 |
|---|
| 2025.12.11 | ₩272,457 | ₩278,344 | ₩270,902 | ₩276,963 | +1.65% | 26.9만 |
|---|
| 2025.12.10 | ₩265,431 | ₩274,227 | ₩264,425 | ₩271,613 | +2.33% | 29.7만 |
|---|
| 2025.12.09 | ₩266,933 | ₩272,002 | ₩265,404 | ₩265,418 | -0.57% | 28.1만 |
|---|
| 2025.12.08 | ₩264,506 | ₩267,000 | ₩261,757 | ₩265,780 | +0.48% | 27.9만 |
|---|
| 2025.12.05 | ₩272,069 | ₩272,082 | ₩259,706 | ₩262,267 | -3.60% | 35.9만 |
|---|
| 2025.12.04 | ₩269,802 | ₩272,243 | ₩268,193 | ₩271,251 | +0.54% | 16만 |
|---|
| 2025.12.03 | ₩274,241 | ₩274,241 | ₩268,167 | ₩269,722 | -1.65% | 19.5만 |
|---|
| 2025.12.02 | ₩277,593 | ₩277,861 | ₩271,505 | ₩273,570 | -1.45% | 20.2만 |
|---|
| 2025.12.01 | ₩282,581 | ₩283,869 | ₩272,350 | ₩274,844 | -2.74% | 26만 |
|---|
| 2025.11.28 | ₩287,891 | ₩287,891 | ₩282,380 | ₩285,491 | -0.83% | 10.1만 |
|---|
| 2025.11.26 | ₩292,035 | ₩297,908 | ₩285,357 | ₩285,518 | -2.23% | 28.1만 |
|---|
| 2025.11.25 | ₩303,405 | ₩305,001 | ₩284,619 | ₩291,552 | -3.91% | 27만 |
|---|
| 2025.11.24 | ₩292,383 | ₩304,813 | ₩283,292 | ₩300,844 | +2.89% | 30.8만 |
|---|
| 2025.11.21 | ₩301,367 | ₩307,683 | ₩284,003 | ₩288,964 | -4.12% | 51.5만 |
|---|
| 2025.11.20 | ₩297,693 | ₩299,919 | ₩281,254 | ₩281,817 | -5.33% | 42.1만 |
|---|
| 2025.11.19 | ₩289,058 | ₩294,435 | ₩288,977 | ₩291,016 | +0.68% | 16.6만 |
|---|
| 2025.11.18 | ₩288,723 | ₩292,236 | ₩287,409 | ₩289,004 | +0.10% | 14.7만 |
|---|
| 2025.11.17 | ₩295,816 | ₩296,473 | ₩288,159 | ₩289,996 | -1.97% | 15만 |
|---|
| 2025.11.14 | ₩278,800 | ₩295,950 | ₩273,222 | ₩295,494 | +5.99% | 15.9만 |
|---|
| 2025.11.13 | ₩295,172 | ₩296,218 | ₩288,280 | ₩290,694 | -1.52% | 20.4만 |
|---|
| 2025.11.12 | ₩289,822 | ₩299,168 | ₩288,951 | ₩295,145 | +1.84% | 20.6만 |
|---|
| 2025.11.11 | ₩297,720 | ₩299,651 | ₩287,502 | ₩289,943 | -2.61% | 21.9만 |
|---|
| 2025.11.10 | ₩293,416 | ₩298,632 | ₩289,849 | ₩296,607 | +1.09% | 17.3만 |
|---|
| 2025.11.07 | ₩292,799 | ₩293,898 | ₩282,487 | ₩289,929 | -0.98% | 18.2만 |
|---|
| 2025.11.06 | ₩297,009 | ₩300,563 | ₩293,107 | ₩293,550 | -1.16% | 13만 |
|---|
| 2025.11.05 | ₩295,333 | ₩299,986 | ₩292,625 | ₩298,216 | +0.98% | 13.9만 |
|---|
| 2025.11.04 | ₩296,030 | ₩298,176 | ₩293,094 | ₩294,609 | -0.48% | 11.5만 |
|---|
| 2025.11.03 | ₩295,092 | ₩298,310 | ₩288,803 | ₩297,814 | +0.92% | 16.8만 |
|---|
| 2025.10.31 | ₩292,987 | ₩299,235 | ₩290,761 | ₩294,287 | +0.44% | 23.2만 |
|---|
| 2025.10.30 | ₩296,835 | ₩300,643 | ₩289,983 | ₩292,906 | -1.32% | 13.3만 |
|---|
| 2025.10.29 | ₩298,739 | ₩303,499 | ₩294,944 | ₩296,755 | -0.66% | 9.2만 |
|---|
| 2025.10.28 | ₩295,226 | ₩297,210 | ₩289,527 | ₩297,076 | +0.63% | 8.5만 |
|---|
| 2025.10.27 | ₩298,484 | ₩301,153 | ₩291,431 | ₩293,912 | -1.53% | 6.5만 |
|---|
| 2025.10.24 | ₩295,883 | ₩299,436 | ₩295,642 | ₩296,674 | +0.27% | 10.9만 |
|---|
| 2025.10.23 | ₩288,548 | ₩294,274 | ₩286,376 | ₩293,791 | +1.82% | 7.2만 |
|---|
| 2025.10.22 | ₩296,299 | ₩296,299 | ₩285,504 | ₩287,985 | -2.81% | 9.9만 |
|---|
| 2025.10.21 | ₩291,284 | ₩295,937 | ₩287,757 | ₩295,360 | +1.40% | 22만 |
|---|
| 2025.10.20 | ₩293,858 | ₩299,383 | ₩287,060 | ₩289,929 | -1.34% | 8.4만 |
|---|
| 2025.10.17 | ₩286,188 | ₩292,410 | ₩282,849 | ₩290,157 | +1.39% | 23.1만 |
|---|
| 2025.10.16 | ₩286,269 | ₩289,728 | ₩284,780 | ₩288,521 | +0.79% | 18.5만 |
|---|
| 2025.10.15 | ₩287,234 | ₩289,742 | ₩278,947 | ₩287,033 | -0.07% | 14.6만 |
|---|
| 2025.10.14 | ₩281,938 | ₩289,554 | ₩273,664 | ₩284,914 | +1.06% | 10.8만 |
|---|
| 2025.10.13 | ₩280,463 | ₩285,612 | ₩278,719 | ₩285,169 | +1.68% | 12.4만 |
|---|
| 2025.10.10 | ₩277,969 | ₩282,702 | ₩275,354 | ₩277,580 | -0.14% | 16.4만 |
|---|