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 | ₩28,111 | ₩28,272 | ₩28,004 | ₩28,205 | +0.33% | 364.8만 |
| 2026.10.08 | ₩27,977 | ₩28,352 | ₩27,776 | ₩28,272 | +1.05% | 226.7만 |
| 2026.10.07 | ₩28,191 | ₩28,191 | ₩27,729 | ₩27,977 | -0.76% | 188.3만 |
| 2026.10.06 | ₩28,567 | ₩28,661 | ₩28,312 | ₩28,433 | -0.47% | 164.8만 |
| 2026.10.05 | ₩28,714 | ₩28,808 | ₩28,326 | ₩28,486 | -0.79% | 249.5만 |
| 2026.10.02 | ₩28,513 | ₩28,875 | ₩28,466 | ₩28,788 | +0.96% | 269.7만 |
| 2026.10.01 | ₩27,856 | ₩28,319 | ₩27,387 | ₩28,272 | +1.49% | 228.2만 |
| 2026.09.30 | ₩28,138 | ₩28,272 | ₩27,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,071 |
| -0.24% |
| 211.8만 |
| 2026.09.29 | ₩28,339 | ₩28,500 | ₩27,890 | ₩28,138 | -0.71% | 250.2만 |
|---|
| 2026.09.28 | ₩28,674 | ₩28,674 | ₩28,305 | ₩28,339 | -1.17% | 235.5만 |
|---|
| 2026.09.25 | ₩28,741 | ₩28,922 | ₩28,607 | ₩28,728 | -0.05% | 200.4만 |
|---|
| 2026.09.24 | ₩28,527 | ₩28,654 | ₩28,198 | ₩28,580 | +0.19% | 155.2만 |
|---|
| 2026.09.23 | ₩28,567 | ₩28,889 | ₩28,346 | ₩28,352 | -0.75% | 180만 |
|---|
| 2026.09.22 | ₩28,983 | ₩29,036 | ₩28,466 | ₩28,661 | -1.11% | 284.2만 |
|---|
| 2026.09.21 | ₩28,969 | ₩29,117 | ₩28,768 | ₩28,808 | -0.56% | 238.5만 |
|---|
| 2026.09.18 | ₩28,782 | ₩29,063 | ₩28,540 | ₩28,969 | +0.65% | 906.3만 |
|---|
| 2026.09.17 | ₩29,224 | ₩29,412 | ₩28,815 | ₩28,902 | -1.10% | 182.2만 |
|---|
| 2026.09.16 | ₩29,238 | ₩29,439 | ₩28,379 | ₩28,956 | -0.96% | 282.4만 |
|---|
| 2026.09.15 | ₩29,251 | ₩29,640 | ₩29,217 | ₩29,318 | +0.23% | 166.6만 |
|---|
| 2026.09.14 | ₩29,010 | ₩29,452 | ₩29,010 | ₩29,291 | +0.97% | 203만 |
|---|
| 2026.09.11 | ₩29,305 | ₩29,398 | ₩28,721 | ₩28,969 | -1.14% | 247.3만 |
|---|
| 2026.09.10 | ₩29,010 | ₩29,090 | ₩28,647 | ₩29,056 | +0.16% | 252.6만 |
|---|
| 2026.09.09 | ₩28,916 | ₩29,305 | ₩28,889 | ₩29,117 | +0.70% | 176.9만 |
|---|
| 2026.09.08 | ₩29,573 | ₩29,626 | ₩29,137 | ₩29,157 | -1.41% | 184.5만 |
|---|
| 2026.09.04 | ₩29,533 | ₩29,955 | ₩29,533 | ₩29,828 | +1.00% | 143.7만 |
|---|
| 2026.09.03 | ₩29,533 | ₩30,029 | ₩29,533 | ₩29,613 | +0.27% | 231.6만 |
|---|
| 2026.09.02 | ₩29,023 | ₩29,881 | ₩28,849 | ₩29,519 | +1.71% | 301.1만 |
|---|
| 2026.09.01 | ₩29,291 | ₩29,492 | ₩28,688 | ₩28,835 | -1.56% | 165.7만 |
|---|
| 2026.08.31 | ₩29,841 | ₩29,854 | ₩28,540 | ₩29,452 | -1.30% | 253.1만 |
|---|
| 2026.08.28 | ₩30,150 | ₩30,270 | ₩29,861 | ₩29,895 | -0.85% | 132.6만 |
|---|
| 2026.08.27 | ₩30,042 | ₩30,109 | ₩29,533 | ₩30,049 | +0.02% | 104.7만 |
|---|
| 2026.08.26 | ₩30,082 | ₩30,217 | ₩29,962 | ₩30,042 | -0.13% | 125.6만 |
|---|
| 2026.08.25 | ₩30,431 | ₩30,559 | ₩29,888 | ₩29,989 | -1.45% | 135만 |
|---|
| 2026.08.24 | ₩30,471 | ₩30,699 | ₩30,304 | ₩30,364 | -0.35% | 164.8만 |
|---|
| 2026.08.21 | ₩30,793 | ₩30,820 | ₩30,270 | ₩30,498 | -0.96% | 152.9만 |
|---|
| 2026.08.20 | ₩30,686 | ₩30,813 | ₩30,445 | ₩30,498 | -0.61% | 160.2만 |
|---|
| 2026.08.19 | ₩31,678 | ₩31,766 | ₩30,773 | ₩30,860 | -2.58% | 278.7만 |
|---|
| 2026.08.18 | ₩31,450 | ₩31,853 | ₩29,559 | ₩31,665 | +0.68% | 206.2만 |
|---|
| 2026.08.17 | ₩31,625 | ₩31,886 | ₩31,611 | ₩31,719 | +0.30% | 218만 |
|---|
| 2026.08.14 | ₩31,531 | ₩31,826 | ₩31,410 | ₩31,685 | +0.49% | 129.9만 |
|---|
| 2026.08.13 | ₩31,517 | ₩31,652 | ₩31,397 | ₩31,544 | +0.09% | 105.6만 |
|---|
| 2026.08.12 | ₩31,115 | ₩31,363 | ₩31,021 | ₩31,316 | +0.65% | 117.9만 |
|---|
| 2026.08.11 | ₩30,766 | ₩31,035 | ₩30,726 | ₩31,021 | +0.83% | 211.6만 |
|---|
| 2026.08.10 | ₩30,485 | ₩30,791 | ₩30,364 | ₩30,766 | +0.92% | 195.2만 |
|---|
| 2026.08.07 | ₩30,713 | ₩30,901 | ₩30,599 | ₩30,632 | -0.26% | 98.4만 |
|---|
| 2026.08.06 | ₩31,263 | ₩31,336 | ₩30,808 | ₩30,860 | -1.29% | 138.9만 |
|---|
| 2026.08.05 | ₩31,477 | ₩31,551 | ₩31,048 | ₩31,115 | -1.15% | 321만 |
|---|
| 2026.08.04 | ₩31,021 | ₩31,605 | ₩30,887 | ₩31,370 | +1.12% | 206.8만 |
|---|
| 2026.08.03 | ₩30,954 | ₩31,229 | ₩30,847 | ₩30,968 | +0.04% | 205.8만 |
|---|
| 2026.07.31 | ₩31,035 | ₩31,115 | ₩30,451 | ₩30,793 | -0.78% | 436.4만 |
|---|
| 2026.07.30 | ₩31,088 | ₩31,316 | ₩30,820 | ₩30,994 | -0.30% | 388.5만 |
|---|
| 2026.07.29 | ₩31,142 | ₩31,853 | ₩30,860 | ₩30,901 | -0.78% | 432.3만 |
|---|
| 2026.07.28 | ₩30,820 | ₩31,665 | ₩30,719 | ₩31,585 | +2.48% | 583.8만 |
|---|
| 2026.07.27 | ₩30,994 | ₩31,095 | ₩30,498 | ₩30,981 | -0.04% | 498만 |
|---|
| 2026.07.24 | ₩30,780 | ₩31,336 | ₩30,418 | ₩30,740 | -0.13% | 461.8만 |
|---|
| 2026.07.23 | ₩29,761 | ₩30,337 | ₩29,559 | ₩30,337 | +1.94% | 254만 |
|---|
| 2026.07.22 | ₩30,740 | ₩30,740 | ₩30,136 | ₩30,277 | -1.51% | 171.2만 |
|---|
| 2026.07.21 | ₩30,377 | ₩30,793 | ₩30,230 | ₩30,766 | +1.28% | 172.7만 |
|---|
| 2026.07.20 | ₩30,887 | ₩31,082 | ₩30,310 | ₩30,377 | -1.65% | 245.7만 |
|---|
| 2026.07.17 | ₩31,196 | ₩31,249 | ₩30,585 | ₩30,847 | -1.12% | 238.2만 |
|---|
| 2026.07.16 | ₩30,310 | ₩31,564 | ₩30,123 | ₩31,464 | +3.81% | 280.6만 |
|---|
| 2026.07.15 | ₩30,109 | ₩30,605 | ₩29,962 | ₩30,418 | +1.02% | 170.6만 |
|---|
| 2026.07.14 | ₩29,908 | ₩30,257 | ₩29,801 | ₩30,096 | +0.63% | 237.9만 |
|---|
| 2026.07.13 | ₩29,935 | ₩30,123 | ₩29,781 | ₩29,868 | -0.22% | 158만 |
|---|
| 2026.07.10 | ₩29,868 | ₩30,056 | ₩29,727 | ₩29,922 | +0.18% | 143.8만 |
|---|
| 2026.07.09 | ₩29,278 | ₩29,915 | ₩29,170 | ₩29,747 | +1.60% | 266.1만 |
|---|
| 2026.07.08 | ₩30,002 | ₩30,109 | ₩28,942 | ₩29,050 | -3.17% | 383.1만 |
|---|
| 2026.07.07 | ₩30,512 | ₩30,686 | ₩30,183 | ₩30,203 | -1.01% | 252.2만 |
|---|
| 2026.07.06 | ₩30,069 | ₩30,666 | ₩30,002 | ₩30,458 | +1.29% | 197.9만 |
|---|
| 2026.07.02 | ₩30,699 | ₩30,699 | ₩29,774 | ₩29,989 | -2.32% | 230.5만 |
|---|
| 2026.07.01 | ₩29,720 | ₩30,518 | ₩29,694 | ₩30,351 | +2.12% | 208.1만 |
|---|
| 2026.06.30 | ₩29,492 | ₩29,982 | ₩29,439 | ₩29,828 | +1.14% | 294만 |
|---|
| 2026.06.29 | ₩29,466 | ₩29,673 | ₩29,311 | ₩29,600 | +0.46% | 221만 |
|---|
| 2026.06.26 | ₩29,278 | ₩29,787 | ₩29,238 | ₩29,626 | +1.19% | 706.7만 |
|---|
| 2026.06.25 | ₩28,741 | ₩29,318 | ₩28,741 | ₩29,305 | +1.96% | 218.4만 |
|---|
| 2026.06.24 | ₩28,191 | ₩28,842 | ₩28,151 | ₩28,741 | +1.95% | 337.1만 |
|---|
| 2026.06.23 | ₩27,816 | ₩28,185 | ₩27,635 | ₩28,138 | +1.16% | 267만 |
|---|
| 2026.06.22 | ₩27,467 | ₩27,883 | ₩27,400 | ₩27,816 | +1.27% | 435.5만 |
|---|
| 2026.06.18 | ₩27,186 | ₩27,776 | ₩27,186 | ₩27,628 | +1.63% | 3796.6만 |
|---|
| 2026.06.17 | ₩27,507 | ₩27,870 | ₩26,850 | ₩27,025 | -1.76% | 430.9만 |
|---|
| 2026.06.16 | ₩27,601 | ₩27,910 | ₩27,407 | ₩27,561 | -0.15% | 399.9만 |
|---|
| 2026.06.15 | ₩28,057 | ₩28,151 | ₩27,360 | ₩27,387 | -2.39% | 495.3만 |
|---|
| 2026.06.12 | ₩28,030 | ₩28,151 | ₩27,588 | ₩27,829 | -0.72% | 373.4만 |
|---|
| 2026.06.11 | ₩27,574 | ₩27,910 | ₩27,186 | ₩27,802 | +0.83% | 293.2만 |
|---|
| 2026.06.10 | ₩27,615 | ₩28,212 | ₩27,286 | ₩27,440 | -0.63% | 407.1만 |
|---|
| 2026.06.09 | ₩27,615 | ₩28,218 | ₩27,501 | ₩27,615 | 0.00% | 314.2만 |
|---|
| 2026.06.08 | ₩27,279 | ₩27,836 | ₩27,239 | ₩27,440 | +0.59% | 543.4만 |
|---|
| 2026.06.05 | ₩26,730 | ₩26,897 | ₩26,582 | ₩26,622 | -0.40% | 193.5만 |
|---|
| 2026.06.04 | ₩26,314 | ₩26,984 | ₩26,193 | ₩26,944 | +2.40% | 246.3만 |
|---|
| 2026.06.03 | ₩26,448 | ₩26,448 | ₩25,831 | ₩25,871 | -2.18% | 207.8만 |
|---|
| 2026.06.02 | ₩26,260 | ₩26,649 | ₩25,978 | ₩26,528 | +1.02% | 198.3만 |
|---|
| 2026.06.01 | ₩26,126 | ₩26,341 | ₩25,932 | ₩26,099 | -0.10% | 249.5만 |
|---|
| 2026.05.29 | ₩26,569 | ₩26,756 | ₩26,381 | ₩26,461 | -0.40% | 209.1만 |
|---|
| 2026.05.28 | ₩26,676 | ₩26,676 | ₩26,274 | ₩26,582 | -0.35% | 149.8만 |
|---|
| 2026.05.27 | ₩27,159 | ₩27,226 | ₩26,656 | ₩26,770 | -1.43% | 104.6만 |
|---|
| 2026.05.26 | ₩26,823 | ₩27,118 | ₩26,770 | ₩27,105 | +1.05% | 151.2만 |
|---|
| 2026.05.22 | ₩26,662 | ₩26,864 | ₩26,528 | ₩26,622 | -0.15% | 118.3만 |
|---|
| 2026.05.21 | ₩26,421 | ₩26,642 | ₩26,233 | ₩26,622 | +0.76% | 135.1만 |
|---|
| 2026.05.20 | ₩25,911 | ₩26,649 | ₩25,737 | ₩26,609 | +2.69% | 215.4만 |
|---|
| 2026.05.19 | ₩25,858 | ₩26,046 | ₩25,643 | ₩25,777 | -0.31% | 168.7만 |
|---|
| 2026.05.18 | ₩25,885 | ₩26,213 | ₩25,797 | ₩25,898 | +0.05% | 134.9만 |
|---|
| 2026.05.15 | ₩26,113 | ₩26,126 | ₩25,683 | ₩25,737 | -1.44% | 150.7만 |
|---|
| 2026.05.14 | ₩26,193 | ₩26,394 | ₩25,992 | ₩26,072 | -0.46% | 128.3만 |
|---|
| 2026.05.13 | ₩26,059 | ₩26,220 | ₩25,864 | ₩25,938 | -0.46% | 139.2만 |
|---|
| 2026.05.12 | ₩26,408 | ₩26,408 | ₩25,791 | ₩26,139 | -1.02% | 170.9만 |
|---|
| 2026.05.11 | ₩26,958 | ₩27,373 | ₩26,320 | ₩26,354 | -2.24% | 156.2만 |
|---|
| 2026.05.08 | ₩26,823 | ₩27,085 | ₩26,810 | ₩26,904 | +0.30% | 111.6만 |
|---|
| 2026.05.07 | ₩27,239 | ₩27,414 | ₩26,730 | ₩26,770 | -1.72% | 183.9만 |
|---|
| 2026.05.06 | ₩27,400 | ₩27,682 | ₩27,118 | ₩27,172 | -0.83% | 215.8만 |
|---|
| 2026.05.05 | ₩26,770 | ₩27,320 | ₩26,624 | ₩27,172 | +1.50% | 143.4만 |
|---|
| 2026.05.04 | ₩26,877 | ₩27,219 | ₩26,575 | ₩26,716 | -0.60% | 133만 |
|---|
| 2026.05.01 | ₩27,092 | ₩27,420 | ₩26,844 | ₩27,172 | +0.30% | 146.9만 |
|---|
| 2026.04.30 | ₩26,569 | ₩27,387 | ₩26,421 | ₩27,132 | +2.12% | 248.9만 |
|---|
| 2026.04.29 | ₩26,944 | ₩27,346 | ₩26,649 | ₩26,676 | -1.00% | 215.1만 |
|---|
| 2026.04.28 | ₩27,025 | ₩27,258 | ₩26,911 | ₩27,011 | -0.05% | 214만 |
|---|
| 2026.04.27 | ₩26,528 | ₩27,031 | ₩26,092 | ₩26,756 | +0.86% | 449.7만 |
|---|
| 2026.04.24 | ₩26,434 | ₩27,293 | ₩25,863 | ₩26,689 | +0.96% | 732.1만 |
|---|
| 2026.04.23 | ₩27,400 | ₩27,642 | ₩27,011 | ₩27,507 | +0.39% | 208.2만 |
|---|
| 2026.04.22 | ₩27,507 | ₩27,507 | ₩27,098 | ₩27,159 | -1.27% | 154.5만 |
|---|
| 2026.04.21 | ₩28,071 | ₩28,258 | ₩27,306 | ₩27,346 | -2.58% | 205.8만 |
|---|
| 2026.04.20 | ₩28,030 | ₩28,352 | ₩27,715 | ₩28,124 | +0.33% | 460.5만 |
|---|
| 2026.04.17 | ₩28,205 | ₩28,822 | ₩28,071 | ₩28,232 | +0.10% | 317.5만 |
|---|
| 2026.04.16 | ₩27,910 | ₩27,997 | ₩27,688 | ₩27,802 | -0.38% | 210.3만 |
|---|
| 2026.04.15 | ₩27,762 | ₩27,829 | ₩27,420 | ₩27,735 | -0.10% | 125.9만 |
|---|
| 2026.04.14 | ₩27,722 | ₩27,903 | ₩27,494 | ₩27,722 | 0.00% | 210.2만 |
|---|
| 2026.04.13 | ₩27,829 | ₩27,890 | ₩27,360 | ₩27,829 | 0.00% | 160.2만 |
|---|
| 2026.04.10 | ₩28,084 | ₩28,111 | ₩27,776 | ₩27,937 | -0.53% | 96.1만 |
|---|
| 2026.04.09 | ₩27,373 | ₩28,151 | ₩27,373 | ₩28,111 | +2.69% | 266.3만 |
|---|
| 2026.04.08 | ₩27,561 | ₩27,977 | ₩27,293 | ₩27,762 | +0.73% | 233.4만 |
|---|
| 2026.04.07 | ₩26,864 | ₩26,984 | ₩26,582 | ₩26,756 | -0.40% | 169.7만 |
|---|
| 2026.04.06 | ₩26,622 | ₩26,944 | ₩26,475 | ₩26,864 | +0.91% | 114.6만 |
|---|
| 2026.04.02 | ₩26,139 | ₩26,676 | ₩25,978 | ₩26,622 | +1.85% | 130.7만 |
|---|
| 2026.04.01 | ₩26,488 | ₩26,763 | ₩26,059 | ₩26,528 | +0.15% | 149.1만 |
|---|
| 2026.03.31 | ₩26,072 | ₩26,461 | ₩25,831 | ₩26,233 | +0.62% | 226.8만 |
|---|
| 2026.03.30 | ₩25,724 | ₩25,885 | ₩25,556 | ₩25,697 | -0.10% | 129.5만 |
|---|
| 2026.03.27 | ₩25,697 | ₩25,898 | ₩25,455 | ₩25,496 | -0.78% | 137.7만 |
|---|
| 2026.03.26 | ₩26,099 | ₩26,247 | ₩25,710 | ₩25,992 | -0.41% | 193.3만 |
|---|
| 2026.03.25 | ₩25,871 | ₩26,059 | ₩25,643 | ₩25,992 | +0.47% | 202.6만 |
|---|
| 2026.03.24 | ₩25,241 | ₩25,831 | ₩25,120 | ₩25,670 | +1.70% | 186만 |
|---|
| 2026.03.23 | ₩25,777 | ₩26,220 | ₩25,516 | ₩25,549 | -0.88% | 320.6만 |
|---|
| 2026.03.20 | ₩25,201 | ₩25,422 | ₩24,885 | ₩25,107 | -0.37% | 404.7만 |
|---|
| 2026.03.19 | ₩24,745 | ₩25,362 | ₩24,509 | ₩25,241 | +2.01% | 154.9만 |
|---|
| 2026.03.18 | ₩25,241 | ₩25,294 | ₩24,792 | ₩24,865 | -1.49% | 143.1만 |
|---|
| 2026.03.17 | ₩25,724 | ₩26,133 | ₩25,201 | ₩25,254 | -1.82% | 164.1만 |
|---|
| 2026.03.16 | ₩25,482 | ₩25,697 | ₩25,321 | ₩25,442 | -0.16% | 115만 |
|---|
| 2026.03.13 | ₩25,536 | ₩25,590 | ₩25,107 | ₩25,201 | -1.31% | 100.4만 |
|---|
| 2026.03.12 | ₩24,865 | ₩25,408 | ₩24,812 | ₩25,294 | +1.73% | 164.1만 |
|---|
| 2026.03.11 | ₩25,536 | ₩25,791 | ₩25,180 | ₩25,442 | -0.37% | 139.9만 |
|---|
| 2026.03.10 | ₩25,509 | ₩26,200 | ₩25,093 | ₩25,804 | +1.16% | 275.1만 |
|---|
| 2026.03.09 | ₩24,973 | ₩25,616 | ₩24,530 | ₩25,455 | +1.93% | 233.3만 |
|---|
| 2026.03.06 | ₩25,080 | ₩25,556 | ₩24,718 | ₩25,469 | +1.55% | 191만 |
|---|
| 2026.03.05 | ₩25,683 | ₩26,113 | ₩25,650 | ₩26,046 | +1.41% | 224.7만 |
|---|
| 2026.03.04 | ₩26,354 | ₩26,649 | ₩26,220 | ₩26,220 | -0.51% | 248.1만 |
|---|
| 2026.03.03 | ₩25,764 | ₩26,381 | ₩25,522 | ₩26,086 | +1.25% | 217.4만 |
|---|
| 2026.03.02 | ₩25,683 | ₩26,595 | ₩25,496 | ₩26,448 | +2.98% | 309.4만 |
|---|
| 2026.02.27 | ₩27,239 | ₩27,266 | ₩25,750 | ₩26,233 | -3.69% | 313만 |
|---|
| 2026.02.26 | ₩28,017 | ₩28,406 | ₩27,467 | ₩27,802 | -0.77% | 192.5만 |
|---|
| 2026.02.25 | ₩27,655 | ₩28,091 | ₩27,487 | ₩27,923 | +0.97% | 262.9만 |
|---|
| 2026.02.24 | ₩27,400 | ₩27,615 | ₩27,092 | ₩27,400 | 0.00% | 209.1만 |
|---|
| 2026.02.23 | ₩28,674 | ₩28,808 | ₩27,159 | ₩27,440 | -4.30% | 198.1만 |
|---|
| 2026.02.20 | ₩28,218 | ₩28,728 | ₩27,896 | ₩28,728 | +1.81% | 142.2만 |
|---|
| 2026.02.19 | ₩28,433 | ₩28,701 | ₩28,151 | ₩28,312 | -0.42% | 280.4만 |
|---|
| 2026.02.18 | ₩29,090 | ₩29,559 | ₩28,540 | ₩28,647 | -1.52% | 198.2만 |
|---|
| 2026.02.17 | ₩29,063 | ₩29,466 | ₩28,647 | ₩28,969 | -0.32% | 180.1만 |
|---|
| 2026.02.13 | ₩28,674 | ₩29,170 | ₩28,326 | ₩28,983 | +1.08% | 137.7만 |
|---|
| 2026.02.12 | ₩29,050 | ₩29,318 | ₩28,258 | ₩28,728 | -1.11% | 155.6만 |
|---|
| 2026.02.11 | ₩29,211 | ₩29,492 | ₩28,500 | ₩28,862 | -1.19% | 132.1만 |
|---|
| 2026.02.10 | ₩29,318 | ₩29,655 | ₩28,768 | ₩28,929 | -1.33% | 143만 |
|---|
| 2026.02.09 | ₩29,278 | ₩29,580 | ₩29,090 | ₩29,466 | +0.64% | 123.9만 |
|---|
| 2026.02.06 | ₩29,050 | ₩29,640 | ₩28,929 | ₩29,358 | +1.06% | 204.1만 |
|---|
| 2026.02.05 | ₩29,184 | ₩29,479 | ₩28,406 | ₩28,768 | -1.42% | 280.6만 |
|---|
| 2026.02.04 | ₩29,479 | ₩30,277 | ₩29,204 | ₩29,224 | -0.86% | 299.5만 |
|---|
| 2026.02.03 | ₩28,419 | ₩29,640 | ₩28,279 | ₩29,412 | +3.49% | 491.8만 |
|---|
| 2026.02.02 | ₩27,414 | ₩28,500 | ₩27,172 | ₩28,433 | +3.72% | 392만 |
|---|
| 2026.01.30 | ₩27,118 | ₩27,574 | ₩26,978 | ₩27,474 | +1.31% | 242.9만 |
|---|
| 2026.01.29 | ₩26,823 | ₩27,373 | ₩26,695 | ₩27,373 | +2.05% | 220.5만 |
|---|
| 2026.01.28 | ₩27,132 | ₩27,253 | ₩26,723 | ₩26,730 | -1.48% | 176.8만 |
|---|
| 2026.01.27 | ₩27,078 | ₩27,239 | ₩26,823 | ₩27,186 | +0.40% | 170.6만 |
|---|
| 2026.01.26 | ₩26,917 | ₩27,212 | ₩26,488 | ₩26,984 | +0.25% | 288.2만 |
|---|
| 2026.01.23 | ₩27,843 | ₩28,017 | ₩26,823 | ₩26,890 | -3.42% | 312.8만 |
|---|
| 2026.01.22 | ₩27,306 | ₩27,849 | ₩27,186 | ₩27,306 | 0.00% | 256.8만 |
|---|
| 2026.01.21 | ₩25,791 | ₩27,186 | ₩25,583 | ₩27,186 | +5.41% | 300.2만 |
|---|
| 2026.01.20 | ₩25,737 | ₩25,918 | ₩25,462 | ₩25,697 | -0.16% | 156만 |
|---|
| 2026.01.16 | ₩26,233 | ₩26,461 | ₩25,952 | ₩25,978 | -0.97% | 185만 |
|---|
| 2026.01.15 | ₩25,603 | ₩26,280 | ₩25,536 | ₩26,233 | +2.46% | 146.1만 |
|---|
| 2026.01.14 | ₩25,576 | ₩25,690 | ₩25,227 | ₩25,536 | -0.16% | 143.8만 |
|---|
| 2026.01.13 | ₩25,938 | ₩26,113 | ₩25,496 | ₩25,590 | -1.34% | 157만 |
|---|
| 2026.01.12 | ₩25,764 | ₩25,972 | ₩25,616 | ₩25,885 | +0.47% | 153.1만 |
|---|
| 2026.01.09 | ₩26,206 | ₩26,468 | ₩25,911 | ₩26,072 | -0.51% | 173.4만 |
|---|
| 2026.01.08 | ₩25,844 | ₩26,763 | ₩25,844 | ₩26,059 | +0.83% | 189만 |
|---|
| 2026.01.07 | ₩26,099 | ₩26,166 | ₩25,838 | ₩25,992 | -0.41% | 151.3만 |
|---|
| 2026.01.06 | ₩25,603 | ₩26,046 | ₩25,408 | ₩26,032 | +1.68% | 192.1만 |
|---|
| 2026.01.05 | ₩24,932 | ₩25,891 | ₩24,751 | ₩25,657 | +2.90% | 207.1만 |
|---|
| 2026.01.02 | ₩24,678 | ₩24,966 | ₩24,342 | ₩24,865 | +0.76% | 157.3만 |
|---|
| 2025.12.31 | ₩24,906 | ₩24,906 | ₩24,644 | ₩24,718 | -0.75% | 161.2만 |
|---|
| 2025.12.30 | ₩24,999 | ₩25,214 | ₩24,852 | ₩24,852 | -0.59% | 124.1만 |
|---|
| 2025.12.29 | ₩25,241 | ₩25,254 | ₩24,973 | ₩25,013 | -0.90% | 86.3만 |
|---|
| 2025.12.26 | ₩25,174 | ₩25,321 | ₩25,033 | ₩25,241 | +0.27% | 108.8만 |
|---|
| 2025.12.24 | ₩25,107 | ₩25,328 | ₩25,057 | ₩25,174 | +0.27% | 75.7만 |
|---|
| 2025.12.23 | ₩24,973 | ₩25,281 | ₩24,973 | ₩25,147 | +0.70% | 210만 |
|---|
| 2025.12.22 | ₩25,201 | ₩25,569 | ₩25,013 | ₩25,147 | -0.21% | 144.4만 |
|---|
| 2025.12.19 | ₩25,375 | ₩25,616 | ₩24,195 | ₩25,201 | -0.69% | 614.8만 |
|---|
| 2025.12.18 | ₩25,616 | ₩25,838 | ₩25,395 | ₩25,482 | -0.52% | 222.8만 |
|---|
| 2025.12.17 | ₩25,643 | ₩26,019 | ₩25,402 | ₩25,442 | -0.78% | 165.2만 |
|---|
| 2025.12.16 | ₩26,193 | ₩26,421 | ₩25,670 | ₩25,670 | -2.00% | 290.9만 |
|---|
| 2025.12.15 | ₩26,703 | ₩26,823 | ₩26,106 | ₩26,126 | -2.16% | 169.9만 |
|---|
| 2025.12.12 | ₩26,609 | ₩26,616 | ₩26,206 | ₩26,354 | -0.96% | 189.5만 |
|---|
| 2025.12.11 | ₩26,569 | ₩27,078 | ₩26,434 | ₩26,461 | -0.40% | 156.9만 |
|---|
| 2025.12.10 | ₩25,911 | ₩26,756 | ₩25,844 | ₩26,636 | +2.80% | 245.4만 |
|---|
| 2025.12.09 | ₩25,938 | ₩26,401 | ₩25,804 | ₩25,911 | -0.10% | 215.1만 |
|---|
| 2025.12.08 | ₩25,750 | ₩26,133 | ₩25,281 | ₩25,978 | +0.89% | 271.7만 |
|---|
| 2025.12.05 | ₩25,321 | ₩25,730 | ₩25,214 | ₩25,549 | +0.90% | 226.4만 |
|---|
| 2025.12.04 | ₩25,080 | ₩25,522 | ₩25,026 | ₩25,362 | +1.12% | 175.6만 |
|---|
| 2025.12.03 | ₩24,798 | ₩25,375 | ₩24,678 | ₩25,241 | +1.78% | 254.3만 |
|---|
| 2025.12.02 | ₩25,469 | ₩25,569 | ₩24,859 | ₩24,906 | -2.21% | 227.1만 |
|---|
| 2025.12.01 | ₩25,013 | ₩25,797 | ₩25,013 | ₩25,469 | +1.82% | 189.1만 |
|---|
| 2025.11.28 | ₩25,429 | ₩25,630 | ₩25,221 | ₩25,254 | -0.69% | 123.8만 |
|---|
| 2025.11.26 | ₩25,616 | ₩25,851 | ₩25,469 | ₩25,536 | -0.31% | 358.1만 |
|---|
| 2025.11.25 | ₩24,704 | ₩25,898 | ₩24,302 | ₩25,764 | +4.29% | 512.9만 |
|---|
| 2025.11.24 | ₩24,463 | ₩24,724 | ₩24,235 | ₩24,557 | +0.38% | 158만 |
|---|
| 2025.11.21 | ₩23,430 | ₩24,624 | ₩23,397 | ₩24,423 | +4.24% | 171.7만 |
|---|
| 2025.11.20 | ₩23,605 | ₩24,087 | ₩23,175 | ₩23,390 | -0.91% | 175.2만 |
|---|
| 2025.11.19 | ₩23,283 | ₩23,591 | ₩23,229 | ₩23,417 | +0.58% | 137.8만 |
|---|
| 2025.11.18 | ₩22,947 | ₩23,504 | ₩22,847 | ₩23,323 | +1.64% | 184만 |
|---|
| 2025.11.17 | ₩23,564 | ₩23,658 | ₩22,927 | ₩23,001 | -2.39% | 200.7만 |
|---|
| 2025.11.14 | ₩23,162 | ₩23,672 | ₩23,028 | ₩23,631 | +2.03% | 159.5만 |
|---|
| 2025.11.13 | ₩23,618 | ₩23,792 | ₩23,169 | ₩23,363 | -1.08% | 147만 |
|---|
| 2025.11.12 | ₩23,497 | ₩23,799 | ₩23,390 | ₩23,752 | +1.08% | 141만 |
|---|
| 2025.11.11 | ₩23,417 | ₩23,571 | ₩23,189 | ₩23,470 | +0.23% | 255.3만 |
|---|
| 2025.11.10 | ₩23,618 | ₩23,806 | ₩23,249 | ₩23,336 | -1.19% | 230.9만 |
|---|
| 2025.11.07 | ₩23,256 | ₩23,665 | ₩22,981 | ₩23,538 | +1.21% | 336.6만 |
|---|
| 2025.11.06 | ₩22,934 | ₩23,564 | ₩22,760 | ₩23,470 | +2.34% | 357.4만 |
|---|
| 2025.11.05 | ₩22,679 | ₩23,330 | ₩22,646 | ₩23,095 | +1.83% | 310.3만 |
|---|
| 2025.11.04 | ₩22,867 | ₩23,095 | ₩22,330 | ₩22,719 | -0.65% | 603.7만 |
|---|
| 2025.11.03 | ₩23,283 | ₩23,430 | ₩22,900 | ₩23,175 | -0.46% | 371.3만 |
|---|
| 2025.10.31 | ₩23,095 | ₩23,578 | ₩23,028 | ₩23,511 | +1.80% | 375.4만 |
|---|
| 2025.10.30 | ₩22,491 | ₩23,538 | ₩22,491 | ₩23,350 | +3.82% | 325.1만 |
|---|
| 2025.10.29 | ₩22,974 | ₩23,296 | ₩22,284 | ₩22,438 | -2.34% | 366.6만 |
|---|
| 2025.10.28 | ₩23,162 | ₩23,310 | ₩22,800 | ₩23,055 | -0.46% | 595.3만 |
|---|
| 2025.10.27 | ₩23,685 | ₩23,886 | ₩23,082 | ₩23,108 | -2.43% | 420.4만 |
|---|
| 2025.10.24 | ₩24,530 | ₩24,758 | ₩23,269 | ₩23,685 | -3.44% | 792.6만 |
|---|
| 2025.10.23 | ₩24,651 | ₩24,919 | ₩24,503 | ₩24,624 | -0.11% | 270만 |
|---|
| 2025.10.22 | ₩25,040 | ₩25,187 | ₩24,624 | ₩24,664 | -1.50% | 269.2만 |
|---|
| 2025.10.21 | ₩24,932 | ₩25,147 | ₩24,490 | ₩24,932 | 0.00% | 287.9만 |
|---|
| 2025.10.20 | ₩24,530 | ₩25,214 | ₩24,329 | ₩25,026 | +2.02% | 437만 |
|---|
| 2025.10.17 | ₩23,551 | ₩24,396 | ₩23,310 | ₩24,369 | +3.47% | 540.5만 |
|---|
| 2025.10.16 | ₩25,026 | ₩25,026 | ₩22,632 | ₩23,095 | -7.72% | 470.2만 |
|---|
| 2025.10.15 | ₩25,482 | ₩25,496 | ₩24,698 | ₩25,147 | -1.32% | 375.5만 |
|---|
| 2025.10.14 | ₩24,302 | ₩25,321 | ₩24,222 | ₩25,294 | +4.08% | 446.7만 |
|---|
| 2025.10.13 | ₩24,356 | ₩24,530 | ₩24,007 | ₩24,436 | +0.33% | 615.2만 |
|---|
| 2025.10.10 | ₩25,120 | ₩25,563 | ₩23,859 | ₩23,900 | -4.86% | 460.8만 |
|---|