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 | ₩28,087 | ₩28,248 | ₩27,980 | ₩28,181 | +0.33% | 364.8만 |
| 2026.10.08 | ₩27,953 | ₩28,328 | ₩27,752 | ₩28,248 | +1.05% | 226.7만 |
| 2026.10.07 | ₩28,167 | ₩28,167 | ₩27,705 | ₩27,953 | -0.76% | 188.3만 |
| 2026.10.06 | ₩28,542 | ₩28,636 | ₩28,288 | ₩28,408 | -0.47% | 164.8만 |
| 2026.10.05 | ₩28,690 | ₩28,784 | ₩28,301 | ₩28,462 | -0.79% | 249.5만 |
| 2026.10.02 | ₩28,489 | ₩28,851 | ₩28,442 | ₩28,764 | +0.96% | 269.7만 |
| 2026.10.01 | ₩27,832 | ₩28,295 | ₩27,363 | ₩28,248 | +1.49% | 228.2만 |
| 2026.09.30 | ₩28,114 | ₩28,248 | ₩27,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,047 |
| -0.24% |
| 211.8만 |
| 2026.09.29 | ₩28,315 | ₩28,475 | ₩27,866 | ₩28,114 | -0.71% | 250.2만 |
|---|
| 2026.09.28 | ₩28,650 | ₩28,650 | ₩28,281 | ₩28,315 | -1.17% | 235.5만 |
|---|
| 2026.09.25 | ₩28,717 | ₩28,898 | ₩28,583 | ₩28,703 | -0.05% | 200.4만 |
|---|
| 2026.09.24 | ₩28,502 | ₩28,630 | ₩28,174 | ₩28,556 | +0.19% | 155.2만 |
|---|
| 2026.09.23 | ₩28,542 | ₩28,864 | ₩28,321 | ₩28,328 | -0.75% | 180만 |
|---|
| 2026.09.22 | ₩28,958 | ₩29,011 | ₩28,442 | ₩28,636 | -1.11% | 284.2만 |
|---|
| 2026.09.21 | ₩28,944 | ₩29,092 | ₩28,743 | ₩28,784 | -0.56% | 238.5만 |
|---|
| 2026.09.18 | ₩28,757 | ₩29,038 | ₩28,516 | ₩28,944 | +0.65% | 906.3만 |
|---|
| 2026.09.17 | ₩29,199 | ₩29,387 | ₩28,790 | ₩28,877 | -1.10% | 182.2만 |
|---|
| 2026.09.16 | ₩29,212 | ₩29,413 | ₩28,355 | ₩28,931 | -0.96% | 282.4만 |
|---|
| 2026.09.15 | ₩29,226 | ₩29,614 | ₩29,192 | ₩29,293 | +0.23% | 166.6만 |
|---|
| 2026.09.14 | ₩28,985 | ₩29,427 | ₩28,985 | ₩29,266 | +0.97% | 203만 |
|---|
| 2026.09.11 | ₩29,279 | ₩29,373 | ₩28,697 | ₩28,944 | -1.14% | 247.3만 |
|---|
| 2026.09.10 | ₩28,985 | ₩29,065 | ₩28,623 | ₩29,032 | +0.16% | 252.6만 |
|---|
| 2026.09.09 | ₩28,891 | ₩29,279 | ₩28,864 | ₩29,092 | +0.70% | 176.9만 |
|---|
| 2026.09.08 | ₩29,547 | ₩29,601 | ₩29,112 | ₩29,132 | -1.41% | 184.5만 |
|---|
| 2026.09.04 | ₩29,507 | ₩29,929 | ₩29,507 | ₩29,802 | +1.00% | 143.7만 |
|---|
| 2026.09.03 | ₩29,507 | ₩30,003 | ₩29,507 | ₩29,588 | +0.27% | 231.6만 |
|---|
| 2026.09.02 | ₩28,998 | ₩29,856 | ₩28,824 | ₩29,494 | +1.71% | 301.1만 |
|---|
| 2026.09.01 | ₩29,266 | ₩29,467 | ₩28,663 | ₩28,810 | -1.56% | 165.7만 |
|---|
| 2026.08.31 | ₩29,815 | ₩29,829 | ₩28,516 | ₩29,427 | -1.30% | 253.1만 |
|---|
| 2026.08.28 | ₩30,124 | ₩30,244 | ₩29,836 | ₩29,869 | -0.85% | 132.6만 |
|---|
| 2026.08.27 | ₩30,016 | ₩30,083 | ₩29,507 | ₩30,023 | +0.02% | 104.7만 |
|---|
| 2026.08.26 | ₩30,057 | ₩30,191 | ₩29,936 | ₩30,016 | -0.13% | 125.6만 |
|---|
| 2026.08.25 | ₩30,405 | ₩30,532 | ₩29,862 | ₩29,963 | -1.45% | 135만 |
|---|
| 2026.08.24 | ₩30,445 | ₩30,673 | ₩30,278 | ₩30,338 | -0.35% | 164.8만 |
|---|
| 2026.08.21 | ₩30,767 | ₩30,794 | ₩30,244 | ₩30,472 | -0.96% | 152.9만 |
|---|
| 2026.08.20 | ₩30,660 | ₩30,787 | ₩30,418 | ₩30,472 | -0.61% | 160.2만 |
|---|
| 2026.08.19 | ₩31,651 | ₩31,738 | ₩30,747 | ₩30,834 | -2.58% | 278.7만 |
|---|
| 2026.08.18 | ₩31,423 | ₩31,825 | ₩29,534 | ₩31,638 | +0.68% | 206.2만 |
|---|
| 2026.08.17 | ₩31,598 | ₩31,859 | ₩31,584 | ₩31,691 | +0.30% | 218만 |
|---|
| 2026.08.14 | ₩31,504 | ₩31,799 | ₩31,383 | ₩31,658 | +0.49% | 129.9만 |
|---|
| 2026.08.13 | ₩31,490 | ₩31,624 | ₩31,370 | ₩31,517 | +0.09% | 105.6만 |
|---|
| 2026.08.12 | ₩31,088 | ₩31,336 | ₩30,995 | ₩31,289 | +0.65% | 117.9만 |
|---|
| 2026.08.11 | ₩30,740 | ₩31,008 | ₩30,700 | ₩30,995 | +0.83% | 211.6만 |
|---|
| 2026.08.10 | ₩30,459 | ₩30,764 | ₩30,338 | ₩30,740 | +0.92% | 195.2만 |
|---|
| 2026.08.07 | ₩30,686 | ₩30,874 | ₩30,573 | ₩30,606 | -0.26% | 98.4만 |
|---|
| 2026.08.06 | ₩31,236 | ₩31,310 | ₩30,782 | ₩30,834 | -1.29% | 138.9만 |
|---|
| 2026.08.05 | ₩31,450 | ₩31,524 | ₩31,021 | ₩31,088 | -1.15% | 321만 |
|---|
| 2026.08.04 | ₩30,995 | ₩31,578 | ₩30,861 | ₩31,343 | +1.12% | 206.8만 |
|---|
| 2026.08.03 | ₩30,928 | ₩31,202 | ₩30,820 | ₩30,941 | +0.04% | 205.8만 |
|---|
| 2026.07.31 | ₩31,008 | ₩31,088 | ₩30,425 | ₩30,767 | -0.78% | 436.4만 |
|---|
| 2026.07.30 | ₩31,062 | ₩31,289 | ₩30,794 | ₩30,968 | -0.30% | 388.5만 |
|---|
| 2026.07.29 | ₩31,115 | ₩31,825 | ₩30,834 | ₩30,874 | -0.78% | 432.3만 |
|---|
| 2026.07.28 | ₩30,794 | ₩31,638 | ₩30,693 | ₩31,557 | +2.48% | 583.8만 |
|---|
| 2026.07.27 | ₩30,968 | ₩31,068 | ₩30,472 | ₩30,954 | -0.04% | 498만 |
|---|
| 2026.07.24 | ₩30,753 | ₩31,310 | ₩30,392 | ₩30,713 | -0.13% | 461.8만 |
|---|
| 2026.07.23 | ₩29,735 | ₩30,311 | ₩29,534 | ₩30,311 | +1.94% | 254만 |
|---|
| 2026.07.22 | ₩30,713 | ₩30,713 | ₩30,110 | ₩30,251 | -1.51% | 171.2만 |
|---|
| 2026.07.21 | ₩30,351 | ₩30,767 | ₩30,204 | ₩30,740 | +1.28% | 172.7만 |
|---|
| 2026.07.20 | ₩30,861 | ₩31,055 | ₩30,284 | ₩30,351 | -1.65% | 245.7만 |
|---|
| 2026.07.17 | ₩31,169 | ₩31,222 | ₩30,559 | ₩30,820 | -1.12% | 238.2만 |
|---|
| 2026.07.16 | ₩30,284 | ₩31,537 | ₩30,097 | ₩31,437 | +3.81% | 280.6만 |
|---|
| 2026.07.15 | ₩30,083 | ₩30,579 | ₩29,936 | ₩30,392 | +1.02% | 170.6만 |
|---|
| 2026.07.14 | ₩29,882 | ₩30,231 | ₩29,775 | ₩30,070 | +0.63% | 237.9만 |
|---|
| 2026.07.13 | ₩29,909 | ₩30,097 | ₩29,755 | ₩29,842 | -0.22% | 158만 |
|---|
| 2026.07.10 | ₩29,842 | ₩30,030 | ₩29,702 | ₩29,896 | +0.18% | 143.8만 |
|---|
| 2026.07.09 | ₩29,253 | ₩29,889 | ₩29,145 | ₩29,722 | +1.60% | 266.1만 |
|---|
| 2026.07.08 | ₩29,976 | ₩30,083 | ₩28,918 | ₩29,025 | -3.17% | 383.1만 |
|---|
| 2026.07.07 | ₩30,485 | ₩30,660 | ₩30,157 | ₩30,177 | -1.01% | 252.2만 |
|---|
| 2026.07.06 | ₩30,043 | ₩30,640 | ₩29,976 | ₩30,432 | +1.29% | 197.9만 |
|---|
| 2026.07.02 | ₩30,673 | ₩30,673 | ₩29,748 | ₩29,963 | -2.32% | 230.5만 |
|---|
| 2026.07.01 | ₩29,695 | ₩30,492 | ₩29,668 | ₩30,325 | +2.12% | 208.1만 |
|---|
| 2026.06.30 | ₩29,467 | ₩29,956 | ₩29,413 | ₩29,802 | +1.14% | 294만 |
|---|
| 2026.06.29 | ₩29,440 | ₩29,648 | ₩29,286 | ₩29,574 | +0.46% | 221만 |
|---|
| 2026.06.26 | ₩29,253 | ₩29,762 | ₩29,212 | ₩29,601 | +1.19% | 706.7만 |
|---|
| 2026.06.25 | ₩28,717 | ₩29,293 | ₩28,717 | ₩29,279 | +1.96% | 218.4만 |
|---|
| 2026.06.24 | ₩28,167 | ₩28,817 | ₩28,127 | ₩28,717 | +1.95% | 337.1만 |
|---|
| 2026.06.23 | ₩27,792 | ₩28,161 | ₩27,611 | ₩28,114 | +1.16% | 267만 |
|---|
| 2026.06.22 | ₩27,444 | ₩27,859 | ₩27,377 | ₩27,792 | +1.27% | 435.5만 |
|---|
| 2026.06.18 | ₩27,162 | ₩27,752 | ₩27,162 | ₩27,604 | +1.63% | 3796.6만 |
|---|
| 2026.06.17 | ₩27,484 | ₩27,846 | ₩26,827 | ₩27,001 | -1.76% | 430.9만 |
|---|
| 2026.06.16 | ₩27,578 | ₩27,886 | ₩27,383 | ₩27,537 | -0.15% | 399.9만 |
|---|
| 2026.06.15 | ₩28,033 | ₩28,127 | ₩27,336 | ₩27,363 | -2.39% | 495.3만 |
|---|
| 2026.06.12 | ₩28,006 | ₩28,127 | ₩27,564 | ₩27,805 | -0.72% | 373.4만 |
|---|
| 2026.06.11 | ₩27,551 | ₩27,886 | ₩27,162 | ₩27,779 | +0.83% | 293.2만 |
|---|
| 2026.06.10 | ₩27,591 | ₩28,187 | ₩27,263 | ₩27,417 | -0.63% | 407.1만 |
|---|
| 2026.06.09 | ₩27,591 | ₩28,194 | ₩27,477 | ₩27,591 | 0.00% | 314.2만 |
|---|
| 2026.06.08 | ₩27,256 | ₩27,812 | ₩27,216 | ₩27,417 | +0.59% | 543.4만 |
|---|
| 2026.06.05 | ₩26,707 | ₩26,874 | ₩26,559 | ₩26,599 | -0.40% | 193.5만 |
|---|
| 2026.06.04 | ₩26,291 | ₩26,961 | ₩26,171 | ₩26,921 | +2.40% | 246.3만 |
|---|
| 2026.06.03 | ₩26,425 | ₩26,425 | ₩25,809 | ₩25,849 | -2.18% | 207.8만 |
|---|
| 2026.06.02 | ₩26,238 | ₩26,626 | ₩25,956 | ₩26,506 | +1.02% | 198.3만 |
|---|
| 2026.06.01 | ₩26,104 | ₩26,318 | ₩25,909 | ₩26,077 | -0.10% | 249.5만 |
|---|
| 2026.05.29 | ₩26,546 | ₩26,733 | ₩26,358 | ₩26,439 | -0.40% | 209.1만 |
|---|
| 2026.05.28 | ₩26,653 | ₩26,653 | ₩26,251 | ₩26,559 | -0.35% | 149.8만 |
|---|
| 2026.05.27 | ₩27,135 | ₩27,202 | ₩26,633 | ₩26,747 | -1.43% | 104.6만 |
|---|
| 2026.05.26 | ₩26,800 | ₩27,095 | ₩26,747 | ₩27,082 | +1.05% | 151.2만 |
|---|
| 2026.05.22 | ₩26,640 | ₩26,841 | ₩26,506 | ₩26,599 | -0.15% | 118.3만 |
|---|
| 2026.05.21 | ₩26,398 | ₩26,619 | ₩26,211 | ₩26,599 | +0.76% | 135.1만 |
|---|
| 2026.05.20 | ₩25,889 | ₩26,626 | ₩25,715 | ₩26,586 | +2.69% | 215.4만 |
|---|
| 2026.05.19 | ₩25,836 | ₩26,023 | ₩25,621 | ₩25,755 | -0.31% | 168.7만 |
|---|
| 2026.05.18 | ₩25,862 | ₩26,191 | ₩25,775 | ₩25,876 | +0.05% | 134.9만 |
|---|
| 2026.05.15 | ₩26,090 | ₩26,104 | ₩25,661 | ₩25,715 | -1.44% | 150.7만 |
|---|
| 2026.05.14 | ₩26,171 | ₩26,372 | ₩25,970 | ₩26,050 | -0.46% | 128.3만 |
|---|
| 2026.05.13 | ₩26,037 | ₩26,197 | ₩25,842 | ₩25,916 | -0.46% | 139.2만 |
|---|
| 2026.05.12 | ₩26,385 | ₩26,385 | ₩25,769 | ₩26,117 | -1.02% | 170.9만 |
|---|
| 2026.05.11 | ₩26,934 | ₩27,350 | ₩26,298 | ₩26,331 | -2.24% | 156.2만 |
|---|
| 2026.05.08 | ₩26,800 | ₩27,062 | ₩26,787 | ₩26,881 | +0.30% | 111.6만 |
|---|
| 2026.05.07 | ₩27,216 | ₩27,390 | ₩26,707 | ₩26,747 | -1.72% | 183.9만 |
|---|
| 2026.05.06 | ₩27,377 | ₩27,658 | ₩27,095 | ₩27,149 | -0.83% | 215.8만 |
|---|
| 2026.05.05 | ₩26,747 | ₩27,296 | ₩26,601 | ₩27,149 | +1.50% | 143.4만 |
|---|
| 2026.05.04 | ₩26,854 | ₩27,196 | ₩26,552 | ₩26,693 | -0.60% | 133만 |
|---|
| 2026.05.01 | ₩27,068 | ₩27,397 | ₩26,820 | ₩27,149 | +0.30% | 146.9만 |
|---|
| 2026.04.30 | ₩26,546 | ₩27,363 | ₩26,398 | ₩27,109 | +2.12% | 248.9만 |
|---|
| 2026.04.29 | ₩26,921 | ₩27,323 | ₩26,626 | ₩26,653 | -1.00% | 215.1만 |
|---|
| 2026.04.28 | ₩27,001 | ₩27,235 | ₩26,888 | ₩26,988 | -0.05% | 214만 |
|---|
| 2026.04.27 | ₩26,506 | ₩27,008 | ₩26,070 | ₩26,733 | +0.86% | 449.7만 |
|---|
| 2026.04.24 | ₩26,412 | ₩27,269 | ₩25,841 | ₩26,666 | +0.96% | 732.1만 |
|---|
| 2026.04.23 | ₩27,377 | ₩27,618 | ₩26,988 | ₩27,484 | +0.39% | 208.2만 |
|---|
| 2026.04.22 | ₩27,484 | ₩27,484 | ₩27,075 | ₩27,135 | -1.27% | 154.5만 |
|---|
| 2026.04.21 | ₩28,047 | ₩28,234 | ₩27,283 | ₩27,323 | -2.58% | 205.8만 |
|---|
| 2026.04.20 | ₩28,006 | ₩28,328 | ₩27,692 | ₩28,100 | +0.33% | 460.5만 |
|---|
| 2026.04.17 | ₩28,181 | ₩28,797 | ₩28,047 | ₩28,207 | +0.10% | 317.5만 |
|---|
| 2026.04.16 | ₩27,886 | ₩27,973 | ₩27,665 | ₩27,779 | -0.38% | 210.3만 |
|---|
| 2026.04.15 | ₩27,738 | ₩27,805 | ₩27,397 | ₩27,712 | -0.10% | 125.9만 |
|---|
| 2026.04.14 | ₩27,698 | ₩27,879 | ₩27,470 | ₩27,698 | 0.00% | 210.2만 |
|---|
| 2026.04.13 | ₩27,805 | ₩27,866 | ₩27,336 | ₩27,805 | 0.00% | 160.2만 |
|---|
| 2026.04.10 | ₩28,060 | ₩28,087 | ₩27,752 | ₩27,913 | -0.53% | 96.1만 |
|---|
| 2026.04.09 | ₩27,350 | ₩28,127 | ₩27,350 | ₩28,087 | +2.69% | 266.3만 |
|---|
| 2026.04.08 | ₩27,537 | ₩27,953 | ₩27,269 | ₩27,738 | +0.73% | 233.4만 |
|---|
| 2026.04.07 | ₩26,841 | ₩26,961 | ₩26,559 | ₩26,733 | -0.40% | 169.7만 |
|---|
| 2026.04.06 | ₩26,599 | ₩26,921 | ₩26,452 | ₩26,841 | +0.91% | 114.6만 |
|---|
| 2026.04.02 | ₩26,117 | ₩26,653 | ₩25,956 | ₩26,599 | +1.85% | 130.7만 |
|---|
| 2026.04.01 | ₩26,465 | ₩26,740 | ₩26,037 | ₩26,506 | +0.15% | 149.1만 |
|---|
| 2026.03.31 | ₩26,050 | ₩26,439 | ₩25,809 | ₩26,211 | +0.62% | 226.8만 |
|---|
| 2026.03.30 | ₩25,702 | ₩25,862 | ₩25,534 | ₩25,675 | -0.10% | 129.5만 |
|---|
| 2026.03.27 | ₩25,675 | ₩25,876 | ₩25,434 | ₩25,474 | -0.78% | 137.7만 |
|---|
| 2026.03.26 | ₩26,077 | ₩26,224 | ₩25,688 | ₩25,970 | -0.41% | 193.3만 |
|---|
| 2026.03.25 | ₩25,849 | ₩26,037 | ₩25,621 | ₩25,970 | +0.47% | 202.6만 |
|---|
| 2026.03.24 | ₩25,219 | ₩25,809 | ₩25,099 | ₩25,648 | +1.70% | 186만 |
|---|
| 2026.03.23 | ₩25,755 | ₩26,197 | ₩25,494 | ₩25,527 | -0.88% | 320.6만 |
|---|
| 2026.03.20 | ₩25,179 | ₩25,400 | ₩24,864 | ₩25,085 | -0.37% | 404.7만 |
|---|
| 2026.03.19 | ₩24,723 | ₩25,340 | ₩24,488 | ₩25,219 | +2.01% | 154.9만 |
|---|
| 2026.03.18 | ₩25,219 | ₩25,273 | ₩24,770 | ₩24,844 | -1.49% | 143.1만 |
|---|
| 2026.03.17 | ₩25,702 | ₩26,110 | ₩25,179 | ₩25,233 | -1.82% | 164.1만 |
|---|
| 2026.03.16 | ₩25,460 | ₩25,675 | ₩25,300 | ₩25,420 | -0.16% | 115만 |
|---|
| 2026.03.13 | ₩25,514 | ₩25,568 | ₩25,085 | ₩25,179 | -1.31% | 100.4만 |
|---|
| 2026.03.12 | ₩24,844 | ₩25,387 | ₩24,790 | ₩25,273 | +1.73% | 164.1만 |
|---|
| 2026.03.11 | ₩25,514 | ₩25,769 | ₩25,159 | ₩25,420 | -0.37% | 139.9만 |
|---|
| 2026.03.10 | ₩25,487 | ₩26,177 | ₩25,072 | ₩25,782 | +1.16% | 275.1만 |
|---|
| 2026.03.09 | ₩24,951 | ₩25,594 | ₩24,509 | ₩25,434 | +1.93% | 233.3만 |
|---|
| 2026.03.06 | ₩25,058 | ₩25,534 | ₩24,697 | ₩25,447 | +1.55% | 191만 |
|---|
| 2026.03.05 | ₩25,661 | ₩26,090 | ₩25,628 | ₩26,023 | +1.41% | 224.7만 |
|---|
| 2026.03.04 | ₩26,331 | ₩26,626 | ₩26,197 | ₩26,197 | -0.51% | 248.1만 |
|---|
| 2026.03.03 | ₩25,742 | ₩26,358 | ₩25,501 | ₩26,063 | +1.25% | 217.4만 |
|---|
| 2026.03.02 | ₩25,661 | ₩26,573 | ₩25,474 | ₩26,425 | +2.98% | 309.4만 |
|---|
| 2026.02.27 | ₩27,216 | ₩27,243 | ₩25,728 | ₩26,211 | -3.69% | 313만 |
|---|
| 2026.02.26 | ₩27,993 | ₩28,382 | ₩27,444 | ₩27,779 | -0.77% | 192.5만 |
|---|
| 2026.02.25 | ₩27,631 | ₩28,067 | ₩27,464 | ₩27,899 | +0.97% | 262.9만 |
|---|
| 2026.02.24 | ₩27,377 | ₩27,591 | ₩27,068 | ₩27,377 | 0.00% | 209.1만 |
|---|
| 2026.02.23 | ₩28,650 | ₩28,784 | ₩27,135 | ₩27,417 | -4.30% | 198.1만 |
|---|
| 2026.02.20 | ₩28,194 | ₩28,703 | ₩27,872 | ₩28,703 | +1.81% | 142.2만 |
|---|
| 2026.02.19 | ₩28,408 | ₩28,676 | ₩28,127 | ₩28,288 | -0.42% | 280.4만 |
|---|
| 2026.02.18 | ₩29,065 | ₩29,534 | ₩28,516 | ₩28,623 | -1.52% | 198.2만 |
|---|
| 2026.02.17 | ₩29,038 | ₩29,440 | ₩28,623 | ₩28,944 | -0.32% | 180.1만 |
|---|
| 2026.02.13 | ₩28,650 | ₩29,145 | ₩28,301 | ₩28,958 | +1.08% | 137.7만 |
|---|
| 2026.02.12 | ₩29,025 | ₩29,293 | ₩28,234 | ₩28,703 | -1.11% | 155.6만 |
|---|
| 2026.02.11 | ₩29,186 | ₩29,467 | ₩28,475 | ₩28,837 | -1.19% | 132.1만 |
|---|
| 2026.02.10 | ₩29,293 | ₩29,629 | ₩28,743 | ₩28,904 | -1.33% | 143만 |
|---|
| 2026.02.09 | ₩29,253 | ₩29,554 | ₩29,065 | ₩29,440 | +0.64% | 123.9만 |
|---|
| 2026.02.06 | ₩29,025 | ₩29,614 | ₩28,904 | ₩29,333 | +1.06% | 204.1만 |
|---|
| 2026.02.05 | ₩29,159 | ₩29,454 | ₩28,382 | ₩28,743 | -1.42% | 280.6만 |
|---|
| 2026.02.04 | ₩29,454 | ₩30,251 | ₩29,179 | ₩29,199 | -0.86% | 299.5만 |
|---|
| 2026.02.03 | ₩28,395 | ₩29,614 | ₩28,254 | ₩29,387 | +3.49% | 491.8만 |
|---|
| 2026.02.02 | ₩27,390 | ₩28,475 | ₩27,149 | ₩28,408 | +3.72% | 392만 |
|---|
| 2026.01.30 | ₩27,095 | ₩27,551 | ₩26,955 | ₩27,450 | +1.31% | 242.9만 |
|---|
| 2026.01.29 | ₩26,800 | ₩27,350 | ₩26,672 | ₩27,350 | +2.05% | 220.5만 |
|---|
| 2026.01.28 | ₩27,109 | ₩27,229 | ₩26,700 | ₩26,707 | -1.48% | 176.8만 |
|---|
| 2026.01.27 | ₩27,055 | ₩27,216 | ₩26,800 | ₩27,162 | +0.40% | 170.6만 |
|---|
| 2026.01.26 | ₩26,894 | ₩27,189 | ₩26,465 | ₩26,961 | +0.25% | 288.2만 |
|---|
| 2026.01.23 | ₩27,819 | ₩27,993 | ₩26,800 | ₩26,867 | -3.42% | 312.8만 |
|---|
| 2026.01.22 | ₩27,283 | ₩27,826 | ₩27,162 | ₩27,283 | 0.00% | 256.8만 |
|---|
| 2026.01.21 | ₩25,769 | ₩27,162 | ₩25,561 | ₩27,162 | +5.41% | 300.2만 |
|---|
| 2026.01.20 | ₩25,715 | ₩25,896 | ₩25,440 | ₩25,675 | -0.16% | 156만 |
|---|
| 2026.01.16 | ₩26,211 | ₩26,439 | ₩25,929 | ₩25,956 | -0.97% | 185만 |
|---|
| 2026.01.15 | ₩25,581 | ₩26,258 | ₩25,514 | ₩26,211 | +2.46% | 146.1만 |
|---|
| 2026.01.14 | ₩25,554 | ₩25,668 | ₩25,206 | ₩25,514 | -0.16% | 143.8만 |
|---|
| 2026.01.13 | ₩25,916 | ₩26,090 | ₩25,474 | ₩25,568 | -1.34% | 157만 |
|---|
| 2026.01.12 | ₩25,742 | ₩25,949 | ₩25,594 | ₩25,862 | +0.47% | 153.1만 |
|---|
| 2026.01.09 | ₩26,184 | ₩26,445 | ₩25,889 | ₩26,050 | -0.51% | 173.4만 |
|---|
| 2026.01.08 | ₩25,822 | ₩26,740 | ₩25,822 | ₩26,037 | +0.83% | 189만 |
|---|
| 2026.01.07 | ₩26,077 | ₩26,144 | ₩25,815 | ₩25,970 | -0.41% | 151.3만 |
|---|
| 2026.01.06 | ₩25,581 | ₩26,023 | ₩25,387 | ₩26,010 | +1.68% | 192.1만 |
|---|
| 2026.01.05 | ₩24,911 | ₩25,869 | ₩24,730 | ₩25,635 | +2.90% | 207.1만 |
|---|
| 2026.01.02 | ₩24,656 | ₩24,944 | ₩24,321 | ₩24,844 | +0.76% | 157.3만 |
|---|
| 2025.12.31 | ₩24,884 | ₩24,884 | ₩24,623 | ₩24,697 | -0.75% | 161.2만 |
|---|
| 2025.12.30 | ₩24,978 | ₩25,192 | ₩24,831 | ₩24,831 | -0.59% | 124.1만 |
|---|
| 2025.12.29 | ₩25,219 | ₩25,233 | ₩24,951 | ₩24,991 | -0.90% | 86.3만 |
|---|
| 2025.12.26 | ₩25,152 | ₩25,300 | ₩25,011 | ₩25,219 | +0.27% | 108.8만 |
|---|
| 2025.12.24 | ₩25,085 | ₩25,306 | ₩25,036 | ₩25,152 | +0.27% | 75.7만 |
|---|
| 2025.12.23 | ₩24,951 | ₩25,259 | ₩24,951 | ₩25,125 | +0.70% | 210만 |
|---|
| 2025.12.22 | ₩25,179 | ₩25,547 | ₩24,991 | ₩25,125 | -0.21% | 144.4만 |
|---|
| 2025.12.19 | ₩25,353 | ₩25,594 | ₩24,174 | ₩25,179 | -0.69% | 614.8만 |
|---|
| 2025.12.18 | ₩25,594 | ₩25,815 | ₩25,373 | ₩25,460 | -0.52% | 222.8만 |
|---|
| 2025.12.17 | ₩25,621 | ₩25,996 | ₩25,380 | ₩25,420 | -0.78% | 165.2만 |
|---|
| 2025.12.16 | ₩26,171 | ₩26,398 | ₩25,648 | ₩25,648 | -2.00% | 290.9만 |
|---|
| 2025.12.15 | ₩26,680 | ₩26,800 | ₩26,083 | ₩26,104 | -2.16% | 169.9만 |
|---|
| 2025.12.12 | ₩26,586 | ₩26,593 | ₩26,184 | ₩26,331 | -0.96% | 189.5만 |
|---|
| 2025.12.11 | ₩26,546 | ₩27,055 | ₩26,412 | ₩26,439 | -0.40% | 156.9만 |
|---|
| 2025.12.10 | ₩25,889 | ₩26,733 | ₩25,822 | ₩26,613 | +2.80% | 245.4만 |
|---|
| 2025.12.09 | ₩25,916 | ₩26,378 | ₩25,782 | ₩25,889 | -0.10% | 215.1만 |
|---|
| 2025.12.08 | ₩25,728 | ₩26,110 | ₩25,259 | ₩25,956 | +0.89% | 271.7만 |
|---|
| 2025.12.05 | ₩25,300 | ₩25,708 | ₩25,192 | ₩25,527 | +0.90% | 226.4만 |
|---|
| 2025.12.04 | ₩25,058 | ₩25,501 | ₩25,005 | ₩25,340 | +1.12% | 175.6만 |
|---|
| 2025.12.03 | ₩24,777 | ₩25,353 | ₩24,656 | ₩25,219 | +1.78% | 254.3만 |
|---|
| 2025.12.02 | ₩25,447 | ₩25,547 | ₩24,837 | ₩24,884 | -2.21% | 227.1만 |
|---|
| 2025.12.01 | ₩24,991 | ₩25,775 | ₩24,991 | ₩25,447 | +1.82% | 189.1만 |
|---|
| 2025.11.28 | ₩25,407 | ₩25,608 | ₩25,199 | ₩25,233 | -0.69% | 123.8만 |
|---|
| 2025.11.26 | ₩25,594 | ₩25,829 | ₩25,447 | ₩25,514 | -0.31% | 358.1만 |
|---|
| 2025.11.25 | ₩24,683 | ₩25,876 | ₩24,281 | ₩25,742 | +4.29% | 512.9만 |
|---|
| 2025.11.24 | ₩24,442 | ₩24,703 | ₩24,214 | ₩24,536 | +0.38% | 158만 |
|---|
| 2025.11.21 | ₩23,410 | ₩24,603 | ₩23,377 | ₩24,402 | +4.24% | 171.7만 |
|---|
| 2025.11.20 | ₩23,584 | ₩24,067 | ₩23,156 | ₩23,370 | -0.91% | 175.2만 |
|---|
| 2025.11.19 | ₩23,263 | ₩23,571 | ₩23,209 | ₩23,397 | +0.58% | 137.8만 |
|---|
| 2025.11.18 | ₩22,928 | ₩23,484 | ₩22,827 | ₩23,303 | +1.64% | 184만 |
|---|
| 2025.11.17 | ₩23,544 | ₩23,638 | ₩22,908 | ₩22,981 | -2.39% | 200.7만 |
|---|
| 2025.11.14 | ₩23,142 | ₩23,651 | ₩23,008 | ₩23,611 | +2.03% | 159.5만 |
|---|
| 2025.11.13 | ₩23,598 | ₩23,772 | ₩23,149 | ₩23,343 | -1.08% | 147만 |
|---|
| 2025.11.12 | ₩23,477 | ₩23,779 | ₩23,370 | ₩23,732 | +1.08% | 141만 |
|---|
| 2025.11.11 | ₩23,397 | ₩23,551 | ₩23,169 | ₩23,450 | +0.23% | 255.3만 |
|---|
| 2025.11.10 | ₩23,598 | ₩23,785 | ₩23,229 | ₩23,316 | -1.19% | 230.9만 |
|---|
| 2025.11.07 | ₩23,236 | ₩23,645 | ₩22,961 | ₩23,517 | +1.21% | 336.6만 |
|---|
| 2025.11.06 | ₩22,914 | ₩23,544 | ₩22,740 | ₩23,450 | +2.34% | 357.4만 |
|---|
| 2025.11.05 | ₩22,660 | ₩23,310 | ₩22,626 | ₩23,075 | +1.83% | 310.3만 |
|---|
| 2025.11.04 | ₩22,847 | ₩23,075 | ₩22,311 | ₩22,700 | -0.65% | 603.7만 |
|---|
| 2025.11.03 | ₩23,263 | ₩23,410 | ₩22,881 | ₩23,156 | -0.46% | 371.3만 |
|---|
| 2025.10.31 | ₩23,075 | ₩23,558 | ₩23,008 | ₩23,491 | +1.80% | 375.4만 |
|---|
| 2025.10.30 | ₩22,472 | ₩23,517 | ₩22,472 | ₩23,330 | +3.82% | 325.1만 |
|---|
| 2025.10.29 | ₩22,955 | ₩23,276 | ₩22,264 | ₩22,419 | -2.34% | 366.6만 |
|---|
| 2025.10.28 | ₩23,142 | ₩23,290 | ₩22,780 | ₩23,035 | -0.46% | 595.3만 |
|---|
| 2025.10.27 | ₩23,665 | ₩23,866 | ₩23,062 | ₩23,089 | -2.43% | 420.4만 |
|---|
| 2025.10.24 | ₩24,509 | ₩24,737 | ₩23,249 | ₩23,665 | -3.44% | 792.6만 |
|---|
| 2025.10.23 | ₩24,630 | ₩24,898 | ₩24,482 | ₩24,603 | -0.11% | 270만 |
|---|
| 2025.10.22 | ₩25,018 | ₩25,166 | ₩24,603 | ₩24,643 | -1.50% | 269.2만 |
|---|
| 2025.10.21 | ₩24,911 | ₩25,125 | ₩24,469 | ₩24,911 | 0.00% | 287.9만 |
|---|
| 2025.10.20 | ₩24,509 | ₩25,192 | ₩24,308 | ₩25,005 | +2.02% | 437만 |
|---|
| 2025.10.17 | ₩23,531 | ₩24,375 | ₩23,290 | ₩24,348 | +3.47% | 540.5만 |
|---|
| 2025.10.16 | ₩25,005 | ₩25,005 | ₩22,613 | ₩23,075 | -7.72% | 470.2만 |
|---|
| 2025.10.15 | ₩25,460 | ₩25,474 | ₩24,676 | ₩25,125 | -1.32% | 375.5만 |
|---|
| 2025.10.14 | ₩24,281 | ₩25,300 | ₩24,201 | ₩25,273 | +4.08% | 446.7만 |
|---|
| 2025.10.13 | ₩24,335 | ₩24,509 | ₩23,986 | ₩24,415 | +0.33% | 615.2만 |
|---|
| 2025.10.10 | ₩25,099 | ₩25,541 | ₩23,839 | ₩23,879 | -4.86% | 460.8만 |
|---|