시장 데이터를 불러오는 중
전체 종목
Eastern Bankshares, Inc. - Common Stock 과거 주가
Eastern Bankshares, Inc. - Common Stock · EBC · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eastern Bankshares, Inc. - Common Stock · EBC · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,114 | ₩28,275 | ₩28,007 | ₩28,208 | +0.33% | 364.8만 |
| 2026.10.08 | ₩27,980 | ₩28,356 | ₩27,779 | ₩28,275 | +1.05% | 226.7만 |
| 2026.10.07 | ₩28,195 | ₩28,195 | ₩27,732 | ₩27,980 | -0.76% | 188.3만 |
| 2026.10.06 | ₩28,570 | ₩28,664 | ₩28,315 | ₩28,436 | -0.47% | 164.8만 |
| 2026.10.05 | ₩28,718 | ₩28,812 | ₩28,329 | ₩28,490 | -0.79% | 249.5만 |
| 2026.10.02 | ₩28,516 | ₩28,879 | ₩28,470 | ₩28,791 | +0.96% | 269.7만 |
| 2026.10.01 | ₩27,859 | ₩28,322 | ₩27,390 | ₩28,275 | +1.49% | 228.2만 |
| 2026.09.30 | ₩28,141 | ₩28,275 | ₩27,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,074 |
| -0.24% |
| 211.8만 |
| 2026.09.29 | ₩28,342 | ₩28,503 | ₩27,893 | ₩28,141 | -0.71% | 250.2만 |
|---|
| 2026.09.28 | ₩28,677 | ₩28,677 | ₩28,309 | ₩28,342 | -1.17% | 235.5만 |
|---|
| 2026.09.25 | ₩28,744 | ₩28,926 | ₩28,610 | ₩28,731 | -0.05% | 200.4만 |
|---|
| 2026.09.24 | ₩28,530 | ₩28,657 | ₩28,201 | ₩28,584 | +0.19% | 155.2만 |
|---|
| 2026.09.23 | ₩28,570 | ₩28,892 | ₩28,349 | ₩28,356 | -0.75% | 180만 |
|---|
| 2026.09.22 | ₩28,986 | ₩29,040 | ₩28,470 | ₩28,664 | -1.11% | 284.2만 |
|---|
| 2026.09.21 | ₩28,973 | ₩29,120 | ₩28,771 | ₩28,812 | -0.56% | 238.5만 |
|---|
| 2026.09.18 | ₩28,785 | ₩29,066 | ₩28,543 | ₩28,973 | +0.65% | 906.3만 |
|---|
| 2026.09.17 | ₩29,227 | ₩29,415 | ₩28,818 | ₩28,905 | -1.10% | 182.2만 |
|---|
| 2026.09.16 | ₩29,241 | ₩29,442 | ₩28,382 | ₩28,959 | -0.96% | 282.4만 |
|---|
| 2026.09.15 | ₩29,254 | ₩29,643 | ₩29,221 | ₩29,321 | +0.23% | 166.6만 |
|---|
| 2026.09.14 | ₩29,013 | ₩29,455 | ₩29,013 | ₩29,294 | +0.97% | 203만 |
|---|
| 2026.09.11 | ₩29,308 | ₩29,402 | ₩28,724 | ₩28,973 | -1.14% | 247.3만 |
|---|
| 2026.09.10 | ₩29,013 | ₩29,093 | ₩28,651 | ₩29,060 | +0.16% | 252.6만 |
|---|
| 2026.09.09 | ₩28,919 | ₩29,308 | ₩28,892 | ₩29,120 | +0.70% | 176.9만 |
|---|
| 2026.09.08 | ₩29,576 | ₩29,630 | ₩29,140 | ₩29,160 | -1.41% | 184.5만 |
|---|
| 2026.09.04 | ₩29,536 | ₩29,958 | ₩29,536 | ₩29,831 | +1.00% | 143.7만 |
|---|
| 2026.09.03 | ₩29,536 | ₩30,032 | ₩29,536 | ₩29,616 | +0.27% | 231.6만 |
|---|
| 2026.09.02 | ₩29,026 | ₩29,885 | ₩28,852 | ₩29,522 | +1.71% | 301.1만 |
|---|
| 2026.09.01 | ₩29,294 | ₩29,496 | ₩28,691 | ₩28,838 | -1.56% | 165.7만 |
|---|
| 2026.08.31 | ₩29,844 | ₩29,858 | ₩28,543 | ₩29,455 | -1.30% | 253.1만 |
|---|
| 2026.08.28 | ₩30,153 | ₩30,274 | ₩29,864 | ₩29,898 | -0.85% | 132.6만 |
|---|
| 2026.08.27 | ₩30,046 | ₩30,113 | ₩29,536 | ₩30,052 | +0.02% | 104.7만 |
|---|
| 2026.08.26 | ₩30,086 | ₩30,220 | ₩29,965 | ₩30,046 | -0.13% | 125.6만 |
|---|
| 2026.08.25 | ₩30,435 | ₩30,562 | ₩29,891 | ₩29,992 | -1.45% | 135만 |
|---|
| 2026.08.24 | ₩30,475 | ₩30,703 | ₩30,307 | ₩30,367 | -0.35% | 164.8만 |
|---|
| 2026.08.21 | ₩30,797 | ₩30,824 | ₩30,274 | ₩30,502 | -0.96% | 152.9만 |
|---|
| 2026.08.20 | ₩30,689 | ₩30,817 | ₩30,448 | ₩30,502 | -0.61% | 160.2만 |
|---|
| 2026.08.19 | ₩31,682 | ₩31,769 | ₩30,777 | ₩30,864 | -2.58% | 278.7만 |
|---|
| 2026.08.18 | ₩31,454 | ₩31,856 | ₩29,563 | ₩31,669 | +0.68% | 206.2만 |
|---|
| 2026.08.17 | ₩31,628 | ₩31,890 | ₩31,615 | ₩31,722 | +0.30% | 218만 |
|---|
| 2026.08.14 | ₩31,534 | ₩31,830 | ₩31,414 | ₩31,689 | +0.49% | 129.9만 |
|---|
| 2026.08.13 | ₩31,521 | ₩31,655 | ₩31,400 | ₩31,548 | +0.09% | 105.6만 |
|---|
| 2026.08.12 | ₩31,119 | ₩31,367 | ₩31,025 | ₩31,320 | +0.65% | 117.9만 |
|---|
| 2026.08.11 | ₩30,770 | ₩31,038 | ₩30,730 | ₩31,025 | +0.83% | 211.6만 |
|---|
| 2026.08.10 | ₩30,488 | ₩30,794 | ₩30,367 | ₩30,770 | +0.92% | 195.2만 |
|---|
| 2026.08.07 | ₩30,716 | ₩30,904 | ₩30,602 | ₩30,636 | -0.26% | 98.4만 |
|---|
| 2026.08.06 | ₩31,266 | ₩31,340 | ₩30,811 | ₩30,864 | -1.29% | 138.9만 |
|---|
| 2026.08.05 | ₩31,481 | ₩31,555 | ₩31,052 | ₩31,119 | -1.15% | 321만 |
|---|
| 2026.08.04 | ₩31,025 | ₩31,608 | ₩30,891 | ₩31,373 | +1.12% | 206.8만 |
|---|
| 2026.08.03 | ₩30,958 | ₩31,233 | ₩30,850 | ₩30,971 | +0.04% | 205.8만 |
|---|
| 2026.07.31 | ₩31,038 | ₩31,119 | ₩30,455 | ₩30,797 | -0.78% | 436.4만 |
|---|
| 2026.07.30 | ₩31,092 | ₩31,320 | ₩30,824 | ₩30,998 | -0.30% | 388.5만 |
|---|
| 2026.07.29 | ₩31,145 | ₩31,856 | ₩30,864 | ₩30,904 | -0.78% | 432.3만 |
|---|
| 2026.07.28 | ₩30,824 | ₩31,669 | ₩30,723 | ₩31,588 | +2.48% | 583.8만 |
|---|
| 2026.07.27 | ₩30,998 | ₩31,099 | ₩30,502 | ₩30,984 | -0.04% | 498만 |
|---|
| 2026.07.24 | ₩30,783 | ₩31,340 | ₩30,421 | ₩30,743 | -0.13% | 461.8만 |
|---|
| 2026.07.23 | ₩29,764 | ₩30,341 | ₩29,563 | ₩30,341 | +1.94% | 254만 |
|---|
| 2026.07.22 | ₩30,743 | ₩30,743 | ₩30,139 | ₩30,280 | -1.51% | 171.2만 |
|---|
| 2026.07.21 | ₩30,381 | ₩30,797 | ₩30,233 | ₩30,770 | +1.28% | 172.7만 |
|---|
| 2026.07.20 | ₩30,891 | ₩31,085 | ₩30,314 | ₩30,381 | -1.65% | 245.7만 |
|---|
| 2026.07.17 | ₩31,199 | ₩31,253 | ₩30,589 | ₩30,850 | -1.12% | 238.2만 |
|---|
| 2026.07.16 | ₩30,314 | ₩31,568 | ₩30,126 | ₩31,467 | +3.81% | 280.6만 |
|---|
| 2026.07.15 | ₩30,113 | ₩30,609 | ₩29,965 | ₩30,421 | +1.02% | 170.6만 |
|---|
| 2026.07.14 | ₩29,911 | ₩30,260 | ₩29,804 | ₩30,099 | +0.63% | 237.9만 |
|---|
| 2026.07.13 | ₩29,938 | ₩30,126 | ₩29,784 | ₩29,871 | -0.22% | 158만 |
|---|
| 2026.07.10 | ₩29,871 | ₩30,059 | ₩29,730 | ₩29,925 | +0.18% | 143.8만 |
|---|
| 2026.07.09 | ₩29,281 | ₩29,918 | ₩29,174 | ₩29,750 | +1.60% | 266.1만 |
|---|
| 2026.07.08 | ₩30,005 | ₩30,113 | ₩28,946 | ₩29,053 | -3.17% | 383.1만 |
|---|
| 2026.07.07 | ₩30,515 | ₩30,689 | ₩30,186 | ₩30,207 | -1.01% | 252.2만 |
|---|
| 2026.07.06 | ₩30,072 | ₩30,669 | ₩30,005 | ₩30,461 | +1.29% | 197.9만 |
|---|
| 2026.07.02 | ₩30,703 | ₩30,703 | ₩29,777 | ₩29,992 | -2.32% | 230.5만 |
|---|
| 2026.07.01 | ₩29,724 | ₩30,522 | ₩29,697 | ₩30,354 | +2.12% | 208.1만 |
|---|
| 2026.06.30 | ₩29,496 | ₩29,985 | ₩29,442 | ₩29,831 | +1.14% | 294만 |
|---|
| 2026.06.29 | ₩29,469 | ₩29,677 | ₩29,315 | ₩29,603 | +0.46% | 221만 |
|---|
| 2026.06.26 | ₩29,281 | ₩29,791 | ₩29,241 | ₩29,630 | +1.19% | 706.7만 |
|---|
| 2026.06.25 | ₩28,744 | ₩29,321 | ₩28,744 | ₩29,308 | +1.96% | 218.4만 |
|---|
| 2026.06.24 | ₩28,195 | ₩28,845 | ₩28,154 | ₩28,744 | +1.95% | 337.1만 |
|---|
| 2026.06.23 | ₩27,819 | ₩28,188 | ₩27,638 | ₩28,141 | +1.16% | 267만 |
|---|
| 2026.06.22 | ₩27,470 | ₩27,886 | ₩27,403 | ₩27,819 | +1.27% | 435.5만 |
|---|
| 2026.06.18 | ₩27,189 | ₩27,779 | ₩27,189 | ₩27,631 | +1.63% | 3796.6만 |
|---|
| 2026.06.17 | ₩27,510 | ₩27,873 | ₩26,853 | ₩27,028 | -1.76% | 430.9만 |
|---|
| 2026.06.16 | ₩27,604 | ₩27,913 | ₩27,410 | ₩27,564 | -0.15% | 399.9만 |
|---|
| 2026.06.15 | ₩28,060 | ₩28,154 | ₩27,363 | ₩27,390 | -2.39% | 495.3만 |
|---|
| 2026.06.12 | ₩28,034 | ₩28,154 | ₩27,591 | ₩27,832 | -0.72% | 373.4만 |
|---|
| 2026.06.11 | ₩27,578 | ₩27,913 | ₩27,189 | ₩27,806 | +0.83% | 293.2만 |
|---|
| 2026.06.10 | ₩27,618 | ₩28,215 | ₩27,289 | ₩27,443 | -0.63% | 407.1만 |
|---|
| 2026.06.09 | ₩27,618 | ₩28,221 | ₩27,504 | ₩27,618 | 0.00% | 314.2만 |
|---|
| 2026.06.08 | ₩27,282 | ₩27,839 | ₩27,242 | ₩27,443 | +0.59% | 543.4만 |
|---|
| 2026.06.05 | ₩26,733 | ₩26,900 | ₩26,585 | ₩26,625 | -0.40% | 193.5만 |
|---|
| 2026.06.04 | ₩26,317 | ₩26,987 | ₩26,196 | ₩26,947 | +2.40% | 246.3만 |
|---|
| 2026.06.03 | ₩26,451 | ₩26,451 | ₩25,834 | ₩25,874 | -2.18% | 207.8만 |
|---|
| 2026.06.02 | ₩26,263 | ₩26,652 | ₩25,981 | ₩26,531 | +1.02% | 198.3만 |
|---|
| 2026.06.01 | ₩26,129 | ₩26,344 | ₩25,934 | ₩26,102 | -0.10% | 249.5만 |
|---|
| 2026.05.29 | ₩26,572 | ₩26,759 | ₩26,384 | ₩26,464 | -0.40% | 209.1만 |
|---|
| 2026.05.28 | ₩26,679 | ₩26,679 | ₩26,276 | ₩26,585 | -0.35% | 149.8만 |
|---|
| 2026.05.27 | ₩27,162 | ₩27,229 | ₩26,659 | ₩26,773 | -1.43% | 104.6만 |
|---|
| 2026.05.26 | ₩26,826 | ₩27,121 | ₩26,773 | ₩27,108 | +1.05% | 151.2만 |
|---|
| 2026.05.22 | ₩26,665 | ₩26,867 | ₩26,531 | ₩26,625 | -0.15% | 118.3만 |
|---|
| 2026.05.21 | ₩26,424 | ₩26,645 | ₩26,236 | ₩26,625 | +0.76% | 135.1만 |
|---|
| 2026.05.20 | ₩25,914 | ₩26,652 | ₩25,740 | ₩26,612 | +2.69% | 215.4만 |
|---|
| 2026.05.19 | ₩25,861 | ₩26,048 | ₩25,646 | ₩25,780 | -0.31% | 168.7만 |
|---|
| 2026.05.18 | ₩25,887 | ₩26,216 | ₩25,800 | ₩25,901 | +0.05% | 134.9만 |
|---|
| 2026.05.15 | ₩26,115 | ₩26,129 | ₩25,686 | ₩25,740 | -1.44% | 150.7만 |
|---|
| 2026.05.14 | ₩26,196 | ₩26,397 | ₩25,995 | ₩26,075 | -0.46% | 128.3만 |
|---|
| 2026.05.13 | ₩26,062 | ₩26,223 | ₩25,867 | ₩25,941 | -0.46% | 139.2만 |
|---|
| 2026.05.12 | ₩26,411 | ₩26,411 | ₩25,794 | ₩26,142 | -1.02% | 170.9만 |
|---|
| 2026.05.11 | ₩26,961 | ₩27,376 | ₩26,323 | ₩26,357 | -2.24% | 156.2만 |
|---|
| 2026.05.08 | ₩26,826 | ₩27,088 | ₩26,813 | ₩26,907 | +0.30% | 111.6만 |
|---|
| 2026.05.07 | ₩27,242 | ₩27,417 | ₩26,733 | ₩26,773 | -1.72% | 183.9만 |
|---|
| 2026.05.06 | ₩27,403 | ₩27,685 | ₩27,121 | ₩27,175 | -0.83% | 215.8만 |
|---|
| 2026.05.05 | ₩26,773 | ₩27,323 | ₩26,627 | ₩27,175 | +1.50% | 143.4만 |
|---|
| 2026.05.04 | ₩26,880 | ₩27,222 | ₩26,578 | ₩26,719 | -0.60% | 133만 |
|---|
| 2026.05.01 | ₩27,095 | ₩27,423 | ₩26,847 | ₩27,175 | +0.30% | 146.9만 |
|---|
| 2026.04.30 | ₩26,572 | ₩27,390 | ₩26,424 | ₩27,135 | +2.12% | 248.9만 |
|---|
| 2026.04.29 | ₩26,947 | ₩27,350 | ₩26,652 | ₩26,679 | -1.00% | 215.1만 |
|---|
| 2026.04.28 | ₩27,028 | ₩27,261 | ₩26,914 | ₩27,014 | -0.05% | 214만 |
|---|
| 2026.04.27 | ₩26,531 | ₩27,034 | ₩26,095 | ₩26,759 | +0.86% | 449.7만 |
|---|
| 2026.04.24 | ₩26,437 | ₩27,296 | ₩25,866 | ₩26,692 | +0.96% | 732.1만 |
|---|
| 2026.04.23 | ₩27,403 | ₩27,645 | ₩27,014 | ₩27,510 | +0.39% | 208.2만 |
|---|
| 2026.04.22 | ₩27,510 | ₩27,510 | ₩27,101 | ₩27,162 | -1.27% | 154.5만 |
|---|
| 2026.04.21 | ₩28,074 | ₩28,262 | ₩27,309 | ₩27,350 | -2.58% | 205.8만 |
|---|
| 2026.04.20 | ₩28,034 | ₩28,356 | ₩27,718 | ₩28,127 | +0.33% | 460.5만 |
|---|
| 2026.04.17 | ₩28,208 | ₩28,825 | ₩28,074 | ₩28,235 | +0.10% | 317.5만 |
|---|
| 2026.04.16 | ₩27,913 | ₩28,000 | ₩27,692 | ₩27,806 | -0.38% | 210.3만 |
|---|
| 2026.04.15 | ₩27,765 | ₩27,832 | ₩27,423 | ₩27,738 | -0.10% | 125.9만 |
|---|
| 2026.04.14 | ₩27,725 | ₩27,906 | ₩27,497 | ₩27,725 | 0.00% | 210.2만 |
|---|
| 2026.04.13 | ₩27,832 | ₩27,893 | ₩27,363 | ₩27,832 | 0.00% | 160.2만 |
|---|
| 2026.04.10 | ₩28,087 | ₩28,114 | ₩27,779 | ₩27,940 | -0.53% | 96.1만 |
|---|
| 2026.04.09 | ₩27,376 | ₩28,154 | ₩27,376 | ₩28,114 | +2.69% | 266.3만 |
|---|
| 2026.04.08 | ₩27,564 | ₩27,980 | ₩27,296 | ₩27,765 | +0.73% | 233.4만 |
|---|
| 2026.04.07 | ₩26,867 | ₩26,987 | ₩26,585 | ₩26,759 | -0.40% | 169.7만 |
|---|
| 2026.04.06 | ₩26,625 | ₩26,947 | ₩26,478 | ₩26,867 | +0.91% | 114.6만 |
|---|
| 2026.04.02 | ₩26,142 | ₩26,679 | ₩25,981 | ₩26,625 | +1.85% | 130.7만 |
|---|
| 2026.04.01 | ₩26,491 | ₩26,766 | ₩26,062 | ₩26,531 | +0.15% | 149.1만 |
|---|
| 2026.03.31 | ₩26,075 | ₩26,464 | ₩25,834 | ₩26,236 | +0.62% | 226.8만 |
|---|
| 2026.03.30 | ₩25,727 | ₩25,887 | ₩25,559 | ₩25,700 | -0.10% | 129.5만 |
|---|
| 2026.03.27 | ₩25,700 | ₩25,901 | ₩25,458 | ₩25,498 | -0.78% | 137.7만 |
|---|
| 2026.03.26 | ₩26,102 | ₩26,250 | ₩25,713 | ₩25,995 | -0.41% | 193.3만 |
|---|
| 2026.03.25 | ₩25,874 | ₩26,062 | ₩25,646 | ₩25,995 | +0.47% | 202.6만 |
|---|
| 2026.03.24 | ₩25,244 | ₩25,834 | ₩25,123 | ₩25,673 | +1.70% | 186만 |
|---|
| 2026.03.23 | ₩25,780 | ₩26,223 | ₩25,519 | ₩25,552 | -0.88% | 320.6만 |
|---|
| 2026.03.20 | ₩25,203 | ₩25,425 | ₩24,888 | ₩25,110 | -0.37% | 404.7만 |
|---|
| 2026.03.19 | ₩24,747 | ₩25,364 | ₩24,511 | ₩25,244 | +2.01% | 154.9만 |
|---|
| 2026.03.18 | ₩25,244 | ₩25,297 | ₩24,794 | ₩24,868 | -1.49% | 143.1만 |
|---|
| 2026.03.17 | ₩25,727 | ₩26,136 | ₩25,203 | ₩25,257 | -1.82% | 164.1만 |
|---|
| 2026.03.16 | ₩25,485 | ₩25,700 | ₩25,324 | ₩25,445 | -0.16% | 115만 |
|---|
| 2026.03.13 | ₩25,539 | ₩25,592 | ₩25,110 | ₩25,203 | -1.31% | 100.4만 |
|---|
| 2026.03.12 | ₩24,868 | ₩25,411 | ₩24,814 | ₩25,297 | +1.73% | 164.1만 |
|---|
| 2026.03.11 | ₩25,539 | ₩25,794 | ₩25,183 | ₩25,445 | -0.37% | 139.9만 |
|---|
| 2026.03.10 | ₩25,512 | ₩26,203 | ₩25,096 | ₩25,807 | +1.16% | 275.1만 |
|---|
| 2026.03.09 | ₩24,975 | ₩25,619 | ₩24,533 | ₩25,458 | +1.93% | 233.3만 |
|---|
| 2026.03.06 | ₩25,083 | ₩25,559 | ₩24,721 | ₩25,472 | +1.55% | 191만 |
|---|
| 2026.03.05 | ₩25,686 | ₩26,115 | ₩25,653 | ₩26,048 | +1.41% | 224.7만 |
|---|
| 2026.03.04 | ₩26,357 | ₩26,652 | ₩26,223 | ₩26,223 | -0.51% | 248.1만 |
|---|
| 2026.03.03 | ₩25,767 | ₩26,384 | ₩25,525 | ₩26,089 | +1.25% | 217.4만 |
|---|
| 2026.03.02 | ₩25,686 | ₩26,598 | ₩25,498 | ₩26,451 | +2.98% | 309.4만 |
|---|
| 2026.02.27 | ₩27,242 | ₩27,269 | ₩25,753 | ₩26,236 | -3.69% | 313만 |
|---|
| 2026.02.26 | ₩28,020 | ₩28,409 | ₩27,470 | ₩27,806 | -0.77% | 192.5만 |
|---|
| 2026.02.25 | ₩27,658 | ₩28,094 | ₩27,490 | ₩27,926 | +0.97% | 262.9만 |
|---|
| 2026.02.24 | ₩27,403 | ₩27,618 | ₩27,095 | ₩27,403 | 0.00% | 209.1만 |
|---|
| 2026.02.23 | ₩28,677 | ₩28,812 | ₩27,162 | ₩27,443 | -4.30% | 198.1만 |
|---|
| 2026.02.20 | ₩28,221 | ₩28,731 | ₩27,899 | ₩28,731 | +1.81% | 142.2만 |
|---|
| 2026.02.19 | ₩28,436 | ₩28,704 | ₩28,154 | ₩28,315 | -0.42% | 280.4만 |
|---|
| 2026.02.18 | ₩29,093 | ₩29,563 | ₩28,543 | ₩28,651 | -1.52% | 198.2만 |
|---|
| 2026.02.17 | ₩29,066 | ₩29,469 | ₩28,651 | ₩28,973 | -0.32% | 180.1만 |
|---|
| 2026.02.13 | ₩28,677 | ₩29,174 | ₩28,329 | ₩28,986 | +1.08% | 137.7만 |
|---|
| 2026.02.12 | ₩29,053 | ₩29,321 | ₩28,262 | ₩28,731 | -1.11% | 155.6만 |
|---|
| 2026.02.11 | ₩29,214 | ₩29,496 | ₩28,503 | ₩28,865 | -1.19% | 132.1만 |
|---|
| 2026.02.10 | ₩29,321 | ₩29,658 | ₩28,771 | ₩28,932 | -1.33% | 143만 |
|---|
| 2026.02.09 | ₩29,281 | ₩29,583 | ₩29,093 | ₩29,469 | +0.64% | 123.9만 |
|---|
| 2026.02.06 | ₩29,053 | ₩29,643 | ₩28,932 | ₩29,361 | +1.06% | 204.1만 |
|---|
| 2026.02.05 | ₩29,187 | ₩29,482 | ₩28,409 | ₩28,771 | -1.42% | 280.6만 |
|---|
| 2026.02.04 | ₩29,482 | ₩30,280 | ₩29,207 | ₩29,227 | -0.86% | 299.5만 |
|---|
| 2026.02.03 | ₩28,423 | ₩29,643 | ₩28,282 | ₩29,415 | +3.49% | 491.8만 |
|---|
| 2026.02.02 | ₩27,417 | ₩28,503 | ₩27,175 | ₩28,436 | +3.72% | 392만 |
|---|
| 2026.01.30 | ₩27,121 | ₩27,578 | ₩26,981 | ₩27,477 | +1.31% | 242.9만 |
|---|
| 2026.01.29 | ₩26,826 | ₩27,376 | ₩26,698 | ₩27,376 | +2.05% | 220.5만 |
|---|
| 2026.01.28 | ₩27,135 | ₩27,256 | ₩26,726 | ₩26,733 | -1.48% | 176.8만 |
|---|
| 2026.01.27 | ₩27,081 | ₩27,242 | ₩26,826 | ₩27,189 | +0.40% | 170.6만 |
|---|
| 2026.01.26 | ₩26,920 | ₩27,215 | ₩26,491 | ₩26,987 | +0.25% | 288.2만 |
|---|
| 2026.01.23 | ₩27,846 | ₩28,020 | ₩26,826 | ₩26,893 | -3.42% | 312.8만 |
|---|
| 2026.01.22 | ₩27,309 | ₩27,853 | ₩27,189 | ₩27,309 | 0.00% | 256.8만 |
|---|
| 2026.01.21 | ₩25,794 | ₩27,189 | ₩25,586 | ₩27,189 | +5.41% | 300.2만 |
|---|
| 2026.01.20 | ₩25,740 | ₩25,921 | ₩25,465 | ₩25,700 | -0.16% | 156만 |
|---|
| 2026.01.16 | ₩26,236 | ₩26,464 | ₩25,955 | ₩25,981 | -0.97% | 185만 |
|---|
| 2026.01.15 | ₩25,606 | ₩26,283 | ₩25,539 | ₩26,236 | +2.46% | 146.1만 |
|---|
| 2026.01.14 | ₩25,579 | ₩25,693 | ₩25,230 | ₩25,539 | -0.16% | 143.8만 |
|---|
| 2026.01.13 | ₩25,941 | ₩26,115 | ₩25,498 | ₩25,592 | -1.34% | 157만 |
|---|
| 2026.01.12 | ₩25,767 | ₩25,975 | ₩25,619 | ₩25,887 | +0.47% | 153.1만 |
|---|
| 2026.01.09 | ₩26,209 | ₩26,471 | ₩25,914 | ₩26,075 | -0.51% | 173.4만 |
|---|
| 2026.01.08 | ₩25,847 | ₩26,766 | ₩25,847 | ₩26,062 | +0.83% | 189만 |
|---|
| 2026.01.07 | ₩26,102 | ₩26,169 | ₩25,841 | ₩25,995 | -0.41% | 151.3만 |
|---|
| 2026.01.06 | ₩25,606 | ₩26,048 | ₩25,411 | ₩26,035 | +1.68% | 192.1만 |
|---|
| 2026.01.05 | ₩24,935 | ₩25,894 | ₩24,754 | ₩25,659 | +2.90% | 207.1만 |
|---|
| 2026.01.02 | ₩24,680 | ₩24,969 | ₩24,345 | ₩24,868 | +0.76% | 157.3만 |
|---|
| 2025.12.31 | ₩24,908 | ₩24,908 | ₩24,647 | ₩24,721 | -0.75% | 161.2만 |
|---|
| 2025.12.30 | ₩25,002 | ₩25,217 | ₩24,855 | ₩24,855 | -0.59% | 124.1만 |
|---|
| 2025.12.29 | ₩25,244 | ₩25,257 | ₩24,975 | ₩25,016 | -0.90% | 86.3만 |
|---|
| 2025.12.26 | ₩25,177 | ₩25,324 | ₩25,036 | ₩25,244 | +0.27% | 108.8만 |
|---|
| 2025.12.24 | ₩25,110 | ₩25,331 | ₩25,060 | ₩25,177 | +0.27% | 75.7만 |
|---|
| 2025.12.23 | ₩24,975 | ₩25,284 | ₩24,975 | ₩25,150 | +0.70% | 210만 |
|---|
| 2025.12.22 | ₩25,203 | ₩25,572 | ₩25,016 | ₩25,150 | -0.21% | 144.4만 |
|---|
| 2025.12.19 | ₩25,378 | ₩25,619 | ₩24,197 | ₩25,203 | -0.69% | 614.8만 |
|---|
| 2025.12.18 | ₩25,619 | ₩25,841 | ₩25,398 | ₩25,485 | -0.52% | 222.8만 |
|---|
| 2025.12.17 | ₩25,646 | ₩26,022 | ₩25,405 | ₩25,445 | -0.78% | 165.2만 |
|---|
| 2025.12.16 | ₩26,196 | ₩26,424 | ₩25,673 | ₩25,673 | -2.00% | 290.9만 |
|---|
| 2025.12.15 | ₩26,706 | ₩26,826 | ₩26,109 | ₩26,129 | -2.16% | 169.9만 |
|---|
| 2025.12.12 | ₩26,612 | ₩26,618 | ₩26,209 | ₩26,357 | -0.96% | 189.5만 |
|---|
| 2025.12.11 | ₩26,572 | ₩27,081 | ₩26,437 | ₩26,464 | -0.40% | 156.9만 |
|---|
| 2025.12.10 | ₩25,914 | ₩26,759 | ₩25,847 | ₩26,639 | +2.80% | 245.4만 |
|---|
| 2025.12.09 | ₩25,941 | ₩26,404 | ₩25,807 | ₩25,914 | -0.10% | 215.1만 |
|---|
| 2025.12.08 | ₩25,753 | ₩26,136 | ₩25,284 | ₩25,981 | +0.89% | 271.7만 |
|---|
| 2025.12.05 | ₩25,324 | ₩25,733 | ₩25,217 | ₩25,552 | +0.90% | 226.4만 |
|---|
| 2025.12.04 | ₩25,083 | ₩25,525 | ₩25,029 | ₩25,364 | +1.12% | 175.6만 |
|---|
| 2025.12.03 | ₩24,801 | ₩25,378 | ₩24,680 | ₩25,244 | +1.78% | 254.3만 |
|---|
| 2025.12.02 | ₩25,472 | ₩25,572 | ₩24,861 | ₩24,908 | -2.21% | 227.1만 |
|---|
| 2025.12.01 | ₩25,016 | ₩25,800 | ₩25,016 | ₩25,472 | +1.82% | 189.1만 |
|---|
| 2025.11.28 | ₩25,431 | ₩25,633 | ₩25,224 | ₩25,257 | -0.69% | 123.8만 |
|---|
| 2025.11.26 | ₩25,619 | ₩25,854 | ₩25,472 | ₩25,539 | -0.31% | 358.1만 |
|---|
| 2025.11.25 | ₩24,707 | ₩25,901 | ₩24,305 | ₩25,767 | +4.29% | 512.9만 |
|---|
| 2025.11.24 | ₩24,466 | ₩24,727 | ₩24,238 | ₩24,560 | +0.38% | 158만 |
|---|
| 2025.11.21 | ₩23,433 | ₩24,627 | ₩23,399 | ₩24,425 | +4.24% | 171.7만 |
|---|
| 2025.11.20 | ₩23,607 | ₩24,090 | ₩23,178 | ₩23,393 | -0.91% | 175.2만 |
|---|
| 2025.11.19 | ₩23,285 | ₩23,594 | ₩23,232 | ₩23,419 | +0.58% | 137.8만 |
|---|
| 2025.11.18 | ₩22,950 | ₩23,507 | ₩22,849 | ₩23,326 | +1.64% | 184만 |
|---|
| 2025.11.17 | ₩23,567 | ₩23,661 | ₩22,930 | ₩23,004 | -2.39% | 200.7만 |
|---|
| 2025.11.14 | ₩23,165 | ₩23,674 | ₩23,030 | ₩23,634 | +2.03% | 159.5만 |
|---|
| 2025.11.13 | ₩23,621 | ₩23,795 | ₩23,171 | ₩23,366 | -1.08% | 147만 |
|---|
| 2025.11.12 | ₩23,500 | ₩23,802 | ₩23,393 | ₩23,755 | +1.08% | 141만 |
|---|
| 2025.11.11 | ₩23,419 | ₩23,574 | ₩23,191 | ₩23,473 | +0.23% | 255.3만 |
|---|
| 2025.11.10 | ₩23,621 | ₩23,808 | ₩23,252 | ₩23,339 | -1.19% | 230.9만 |
|---|
| 2025.11.07 | ₩23,258 | ₩23,668 | ₩22,984 | ₩23,540 | +1.21% | 336.6만 |
|---|
| 2025.11.06 | ₩22,937 | ₩23,567 | ₩22,762 | ₩23,473 | +2.34% | 357.4만 |
|---|
| 2025.11.05 | ₩22,682 | ₩23,332 | ₩22,648 | ₩23,098 | +1.83% | 310.3만 |
|---|
| 2025.11.04 | ₩22,870 | ₩23,098 | ₩22,333 | ₩22,722 | -0.65% | 603.7만 |
|---|
| 2025.11.03 | ₩23,285 | ₩23,433 | ₩22,903 | ₩23,178 | -0.46% | 371.3만 |
|---|
| 2025.10.31 | ₩23,098 | ₩23,580 | ₩23,030 | ₩23,513 | +1.80% | 375.4만 |
|---|
| 2025.10.30 | ₩22,494 | ₩23,540 | ₩22,494 | ₩23,352 | +3.82% | 325.1만 |
|---|
| 2025.10.29 | ₩22,977 | ₩23,299 | ₩22,286 | ₩22,440 | -2.34% | 366.6만 |
|---|
| 2025.10.28 | ₩23,165 | ₩23,312 | ₩22,802 | ₩23,057 | -0.46% | 595.3만 |
|---|
| 2025.10.27 | ₩23,688 | ₩23,889 | ₩23,084 | ₩23,111 | -2.43% | 420.4만 |
|---|
| 2025.10.24 | ₩24,533 | ₩24,761 | ₩23,272 | ₩23,688 | -3.44% | 792.6만 |
|---|
| 2025.10.23 | ₩24,653 | ₩24,922 | ₩24,506 | ₩24,627 | -0.11% | 270만 |
|---|
| 2025.10.22 | ₩25,042 | ₩25,190 | ₩24,627 | ₩24,667 | -1.50% | 269.2만 |
|---|
| 2025.10.21 | ₩24,935 | ₩25,150 | ₩24,493 | ₩24,935 | 0.00% | 287.9만 |
|---|
| 2025.10.20 | ₩24,533 | ₩25,217 | ₩24,332 | ₩25,029 | +2.02% | 437만 |
|---|
| 2025.10.17 | ₩23,554 | ₩24,399 | ₩23,312 | ₩24,372 | +3.47% | 540.5만 |
|---|
| 2025.10.16 | ₩25,029 | ₩25,029 | ₩22,635 | ₩23,098 | -7.72% | 470.2만 |
|---|
| 2025.10.15 | ₩25,485 | ₩25,498 | ₩24,700 | ₩25,150 | -1.32% | 375.5만 |
|---|
| 2025.10.14 | ₩24,305 | ₩25,324 | ₩24,224 | ₩25,297 | +4.08% | 446.7만 |
|---|
| 2025.10.13 | ₩24,358 | ₩24,533 | ₩24,010 | ₩24,439 | +0.33% | 615.2만 |
|---|
| 2025.10.10 | ₩25,123 | ₩25,566 | ₩23,862 | ₩23,902 | -4.86% | 460.8만 |
|---|