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 | ₩28,109 | ₩28,270 | ₩28,002 | ₩28,203 | +0.33% | 364.8만 |
| 2026.10.08 | ₩27,975 | ₩28,351 | ₩27,774 | ₩28,270 | +1.05% | 226.7만 |
| 2026.10.07 | ₩28,190 | ₩28,190 | ₩27,727 | ₩27,975 | -0.76% | 188.3만 |
| 2026.10.06 | ₩28,565 | ₩28,659 | ₩28,311 | ₩28,431 | -0.47% | 164.8만 |
| 2026.10.05 | ₩28,713 | ₩28,807 | ₩28,324 | ₩28,485 | -0.79% | 249.5만 |
| 2026.10.02 | ₩28,512 | ₩28,874 | ₩28,465 | ₩28,787 | +0.96% | 269.7만 |
| 2026.10.01 | ₩27,855 | ₩28,317 | ₩27,385 | ₩28,270 | +1.49% | 228.2만 |
| 2026.09.30 | ₩28,136 | ₩28,270 | ₩27,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,069 |
| -0.24% |
| 211.8만 |
| 2026.09.29 | ₩28,337 | ₩28,498 | ₩27,888 | ₩28,136 | -0.71% | 250.2만 |
|---|
| 2026.09.28 | ₩28,673 | ₩28,673 | ₩28,304 | ₩28,337 | -1.17% | 235.5만 |
|---|
| 2026.09.25 | ₩28,740 | ₩28,921 | ₩28,606 | ₩28,726 | -0.05% | 200.4만 |
|---|
| 2026.09.24 | ₩28,525 | ₩28,653 | ₩28,197 | ₩28,579 | +0.19% | 155.2만 |
|---|
| 2026.09.23 | ₩28,565 | ₩28,887 | ₩28,344 | ₩28,351 | -0.75% | 180만 |
|---|
| 2026.09.22 | ₩28,981 | ₩29,035 | ₩28,465 | ₩28,659 | -1.11% | 284.2만 |
|---|
| 2026.09.21 | ₩28,968 | ₩29,115 | ₩28,767 | ₩28,807 | -0.56% | 238.5만 |
|---|
| 2026.09.18 | ₩28,780 | ₩29,062 | ₩28,539 | ₩28,968 | +0.65% | 906.3만 |
|---|
| 2026.09.17 | ₩29,223 | ₩29,410 | ₩28,814 | ₩28,901 | -1.10% | 182.2만 |
|---|
| 2026.09.16 | ₩29,236 | ₩29,437 | ₩28,378 | ₩28,954 | -0.96% | 282.4만 |
|---|
| 2026.09.15 | ₩29,249 | ₩29,638 | ₩29,216 | ₩29,316 | +0.23% | 166.6만 |
|---|
| 2026.09.14 | ₩29,008 | ₩29,451 | ₩29,008 | ₩29,290 | +0.97% | 203만 |
|---|
| 2026.09.11 | ₩29,303 | ₩29,397 | ₩28,720 | ₩28,968 | -1.14% | 247.3만 |
|---|
| 2026.09.10 | ₩29,008 | ₩29,088 | ₩28,646 | ₩29,055 | +0.16% | 252.6만 |
|---|
| 2026.09.09 | ₩28,914 | ₩29,303 | ₩28,887 | ₩29,115 | +0.70% | 176.9만 |
|---|
| 2026.09.08 | ₩29,571 | ₩29,625 | ₩29,135 | ₩29,156 | -1.41% | 184.5만 |
|---|
| 2026.09.04 | ₩29,531 | ₩29,953 | ₩29,531 | ₩29,826 | +1.00% | 143.7만 |
|---|
| 2026.09.03 | ₩29,531 | ₩30,027 | ₩29,531 | ₩29,611 | +0.27% | 231.6만 |
|---|
| 2026.09.02 | ₩29,021 | ₩29,880 | ₩28,847 | ₩29,518 | +1.71% | 301.1만 |
|---|
| 2026.09.01 | ₩29,290 | ₩29,491 | ₩28,686 | ₩28,834 | -1.56% | 165.7만 |
|---|
| 2026.08.31 | ₩29,839 | ₩29,853 | ₩28,539 | ₩29,451 | -1.30% | 253.1만 |
|---|
| 2026.08.28 | ₩30,148 | ₩30,269 | ₩29,860 | ₩29,893 | -0.85% | 132.6만 |
|---|
| 2026.08.27 | ₩30,041 | ₩30,108 | ₩29,531 | ₩30,047 | +0.02% | 104.7만 |
|---|
| 2026.08.26 | ₩30,081 | ₩30,215 | ₩29,960 | ₩30,041 | -0.13% | 125.6만 |
|---|
| 2026.08.25 | ₩30,430 | ₩30,557 | ₩29,886 | ₩29,987 | -1.45% | 135만 |
|---|
| 2026.08.24 | ₩30,470 | ₩30,698 | ₩30,302 | ₩30,363 | -0.35% | 164.8만 |
|---|
| 2026.08.21 | ₩30,792 | ₩30,818 | ₩30,269 | ₩30,497 | -0.96% | 152.9만 |
|---|
| 2026.08.20 | ₩30,684 | ₩30,812 | ₩30,443 | ₩30,497 | -0.61% | 160.2만 |
|---|
| 2026.08.19 | ₩31,677 | ₩31,764 | ₩30,772 | ₩30,859 | -2.58% | 278.7만 |
|---|
| 2026.08.18 | ₩31,449 | ₩31,851 | ₩29,558 | ₩31,663 | +0.68% | 206.2만 |
|---|
| 2026.08.17 | ₩31,623 | ₩31,885 | ₩31,610 | ₩31,717 | +0.30% | 218만 |
|---|
| 2026.08.14 | ₩31,529 | ₩31,824 | ₩31,409 | ₩31,683 | +0.49% | 129.9만 |
|---|
| 2026.08.13 | ₩31,516 | ₩31,650 | ₩31,395 | ₩31,543 | +0.09% | 105.6만 |
|---|
| 2026.08.12 | ₩31,114 | ₩31,362 | ₩31,020 | ₩31,315 | +0.65% | 117.9만 |
|---|
| 2026.08.11 | ₩30,765 | ₩31,033 | ₩30,725 | ₩31,020 | +0.83% | 211.6만 |
|---|
| 2026.08.10 | ₩30,483 | ₩30,789 | ₩30,363 | ₩30,765 | +0.92% | 195.2만 |
|---|
| 2026.08.07 | ₩30,711 | ₩30,899 | ₩30,597 | ₩30,631 | -0.26% | 98.4만 |
|---|
| 2026.08.06 | ₩31,261 | ₩31,335 | ₩30,806 | ₩30,859 | -1.29% | 138.9만 |
|---|
| 2026.08.05 | ₩31,476 | ₩31,549 | ₩31,046 | ₩31,114 | -1.15% | 321만 |
|---|
| 2026.08.04 | ₩31,020 | ₩31,603 | ₩30,886 | ₩31,368 | +1.12% | 206.8만 |
|---|
| 2026.08.03 | ₩30,953 | ₩31,228 | ₩30,845 | ₩30,966 | +0.04% | 205.8만 |
|---|
| 2026.07.31 | ₩31,033 | ₩31,114 | ₩30,450 | ₩30,792 | -0.78% | 436.4만 |
|---|
| 2026.07.30 | ₩31,087 | ₩31,315 | ₩30,818 | ₩30,993 | -0.30% | 388.5만 |
|---|
| 2026.07.29 | ₩31,140 | ₩31,851 | ₩30,859 | ₩30,899 | -0.78% | 432.3만 |
|---|
| 2026.07.28 | ₩30,818 | ₩31,663 | ₩30,718 | ₩31,583 | +2.48% | 583.8만 |
|---|
| 2026.07.27 | ₩30,993 | ₩31,093 | ₩30,497 | ₩30,979 | -0.04% | 498만 |
|---|
| 2026.07.24 | ₩30,778 | ₩31,335 | ₩30,416 | ₩30,738 | -0.13% | 461.8만 |
|---|
| 2026.07.23 | ₩29,759 | ₩30,336 | ₩29,558 | ₩30,336 | +1.94% | 254만 |
|---|
| 2026.07.22 | ₩30,738 | ₩30,738 | ₩30,135 | ₩30,275 | -1.51% | 171.2만 |
|---|
| 2026.07.21 | ₩30,376 | ₩30,792 | ₩30,228 | ₩30,765 | +1.28% | 172.7만 |
|---|
| 2026.07.20 | ₩30,886 | ₩31,080 | ₩30,309 | ₩30,376 | -1.65% | 245.7만 |
|---|
| 2026.07.17 | ₩31,194 | ₩31,248 | ₩30,584 | ₩30,845 | -1.12% | 238.2만 |
|---|
| 2026.07.16 | ₩30,309 | ₩31,563 | ₩30,121 | ₩31,462 | +3.81% | 280.6만 |
|---|
| 2026.07.15 | ₩30,108 | ₩30,604 | ₩29,960 | ₩30,416 | +1.02% | 170.6만 |
|---|
| 2026.07.14 | ₩29,907 | ₩30,255 | ₩29,799 | ₩30,094 | +0.63% | 237.9만 |
|---|
| 2026.07.13 | ₩29,933 | ₩30,121 | ₩29,779 | ₩29,866 | -0.22% | 158만 |
|---|
| 2026.07.10 | ₩29,866 | ₩30,054 | ₩29,725 | ₩29,920 | +0.18% | 143.8만 |
|---|
| 2026.07.09 | ₩29,276 | ₩29,913 | ₩29,169 | ₩29,746 | +1.60% | 266.1만 |
|---|
| 2026.07.08 | ₩30,000 | ₩30,108 | ₩28,941 | ₩29,048 | -3.17% | 383.1만 |
|---|
| 2026.07.07 | ₩30,510 | ₩30,684 | ₩30,181 | ₩30,202 | -1.01% | 252.2만 |
|---|
| 2026.07.06 | ₩30,067 | ₩30,664 | ₩30,000 | ₩30,456 | +1.29% | 197.9만 |
|---|
| 2026.07.02 | ₩30,698 | ₩30,698 | ₩29,772 | ₩29,987 | -2.32% | 230.5만 |
|---|
| 2026.07.01 | ₩29,719 | ₩30,517 | ₩29,692 | ₩30,349 | +2.12% | 208.1만 |
|---|
| 2026.06.30 | ₩29,491 | ₩29,980 | ₩29,437 | ₩29,826 | +1.14% | 294만 |
|---|
| 2026.06.29 | ₩29,464 | ₩29,672 | ₩29,310 | ₩29,598 | +0.46% | 221만 |
|---|
| 2026.06.26 | ₩29,276 | ₩29,786 | ₩29,236 | ₩29,625 | +1.19% | 706.7만 |
|---|
| 2026.06.25 | ₩28,740 | ₩29,316 | ₩28,740 | ₩29,303 | +1.96% | 218.4만 |
|---|
| 2026.06.24 | ₩28,190 | ₩28,840 | ₩28,150 | ₩28,740 | +1.95% | 337.1만 |
|---|
| 2026.06.23 | ₩27,814 | ₩28,183 | ₩27,633 | ₩28,136 | +1.16% | 267만 |
|---|
| 2026.06.22 | ₩27,466 | ₩27,881 | ₩27,399 | ₩27,814 | +1.27% | 435.5만 |
|---|
| 2026.06.18 | ₩27,184 | ₩27,774 | ₩27,184 | ₩27,627 | +1.63% | 3796.6만 |
|---|
| 2026.06.17 | ₩27,506 | ₩27,868 | ₩26,849 | ₩27,023 | -1.76% | 430.9만 |
|---|
| 2026.06.16 | ₩27,600 | ₩27,908 | ₩27,405 | ₩27,560 | -0.15% | 399.9만 |
|---|
| 2026.06.15 | ₩28,056 | ₩28,150 | ₩27,358 | ₩27,385 | -2.39% | 495.3만 |
|---|
| 2026.06.12 | ₩28,029 | ₩28,150 | ₩27,586 | ₩27,828 | -0.72% | 373.4만 |
|---|
| 2026.06.11 | ₩27,573 | ₩27,908 | ₩27,184 | ₩27,801 | +0.83% | 293.2만 |
|---|
| 2026.06.10 | ₩27,613 | ₩28,210 | ₩27,285 | ₩27,439 | -0.63% | 407.1만 |
|---|
| 2026.06.09 | ₩27,613 | ₩28,217 | ₩27,499 | ₩27,613 | 0.00% | 314.2만 |
|---|
| 2026.06.08 | ₩27,278 | ₩27,835 | ₩27,238 | ₩27,439 | +0.59% | 543.4만 |
|---|
| 2026.06.05 | ₩26,728 | ₩26,896 | ₩26,581 | ₩26,621 | -0.40% | 193.5만 |
|---|
| 2026.06.04 | ₩26,312 | ₩26,983 | ₩26,192 | ₩26,943 | +2.40% | 246.3만 |
|---|
| 2026.06.03 | ₩26,446 | ₩26,446 | ₩25,830 | ₩25,870 | -2.18% | 207.8만 |
|---|
| 2026.06.02 | ₩26,259 | ₩26,648 | ₩25,977 | ₩26,527 | +1.02% | 198.3만 |
|---|
| 2026.06.01 | ₩26,125 | ₩26,339 | ₩25,930 | ₩26,098 | -0.10% | 249.5만 |
|---|
| 2026.05.29 | ₩26,567 | ₩26,755 | ₩26,379 | ₩26,460 | -0.40% | 209.1만 |
|---|
| 2026.05.28 | ₩26,674 | ₩26,674 | ₩26,272 | ₩26,581 | -0.35% | 149.8만 |
|---|
| 2026.05.27 | ₩27,157 | ₩27,224 | ₩26,654 | ₩26,768 | -1.43% | 104.6만 |
|---|
| 2026.05.26 | ₩26,822 | ₩27,117 | ₩26,768 | ₩27,104 | +1.05% | 151.2만 |
|---|
| 2026.05.22 | ₩26,661 | ₩26,862 | ₩26,527 | ₩26,621 | -0.15% | 118.3만 |
|---|
| 2026.05.21 | ₩26,420 | ₩26,641 | ₩26,232 | ₩26,621 | +0.76% | 135.1만 |
|---|
| 2026.05.20 | ₩25,910 | ₩26,648 | ₩25,736 | ₩26,607 | +2.69% | 215.4만 |
|---|
| 2026.05.19 | ₩25,856 | ₩26,044 | ₩25,642 | ₩25,776 | -0.31% | 168.7만 |
|---|
| 2026.05.18 | ₩25,883 | ₩26,212 | ₩25,796 | ₩25,897 | +0.05% | 134.9만 |
|---|
| 2026.05.15 | ₩26,111 | ₩26,125 | ₩25,682 | ₩25,736 | -1.44% | 150.7만 |
|---|
| 2026.05.14 | ₩26,192 | ₩26,393 | ₩25,991 | ₩26,071 | -0.46% | 128.3만 |
|---|
| 2026.05.13 | ₩26,058 | ₩26,219 | ₩25,863 | ₩25,937 | -0.46% | 139.2만 |
|---|
| 2026.05.12 | ₩26,406 | ₩26,406 | ₩25,789 | ₩26,138 | -1.02% | 170.9만 |
|---|
| 2026.05.11 | ₩26,956 | ₩27,372 | ₩26,319 | ₩26,353 | -2.24% | 156.2만 |
|---|
| 2026.05.08 | ₩26,822 | ₩27,084 | ₩26,809 | ₩26,902 | +0.30% | 111.6만 |
|---|
| 2026.05.07 | ₩27,238 | ₩27,412 | ₩26,728 | ₩26,768 | -1.72% | 183.9만 |
|---|
| 2026.05.06 | ₩27,399 | ₩27,680 | ₩27,117 | ₩27,171 | -0.83% | 215.8만 |
|---|
| 2026.05.05 | ₩26,768 | ₩27,318 | ₩26,622 | ₩27,171 | +1.50% | 143.4만 |
|---|
| 2026.05.04 | ₩26,876 | ₩27,218 | ₩26,574 | ₩26,715 | -0.60% | 133만 |
|---|
| 2026.05.01 | ₩27,090 | ₩27,419 | ₩26,842 | ₩27,171 | +0.30% | 146.9만 |
|---|
| 2026.04.30 | ₩26,567 | ₩27,385 | ₩26,420 | ₩27,130 | +2.12% | 248.9만 |
|---|
| 2026.04.29 | ₩26,943 | ₩27,345 | ₩26,648 | ₩26,674 | -1.00% | 215.1만 |
|---|
| 2026.04.28 | ₩27,023 | ₩27,257 | ₩26,909 | ₩27,010 | -0.05% | 214만 |
|---|
| 2026.04.27 | ₩26,527 | ₩27,030 | ₩26,091 | ₩26,755 | +0.86% | 449.7만 |
|---|
| 2026.04.24 | ₩26,433 | ₩27,291 | ₩25,862 | ₩26,688 | +0.96% | 732.1만 |
|---|
| 2026.04.23 | ₩27,399 | ₩27,640 | ₩27,010 | ₩27,506 | +0.39% | 208.2만 |
|---|
| 2026.04.22 | ₩27,506 | ₩27,506 | ₩27,097 | ₩27,157 | -1.27% | 154.5만 |
|---|
| 2026.04.21 | ₩28,069 | ₩28,257 | ₩27,305 | ₩27,345 | -2.58% | 205.8만 |
|---|
| 2026.04.20 | ₩28,029 | ₩28,351 | ₩27,714 | ₩28,123 | +0.33% | 460.5만 |
|---|
| 2026.04.17 | ₩28,203 | ₩28,820 | ₩28,069 | ₩28,230 | +0.10% | 317.5만 |
|---|
| 2026.04.16 | ₩27,908 | ₩27,995 | ₩27,687 | ₩27,801 | -0.38% | 210.3만 |
|---|
| 2026.04.15 | ₩27,761 | ₩27,828 | ₩27,419 | ₩27,734 | -0.10% | 125.9만 |
|---|
| 2026.04.14 | ₩27,721 | ₩27,902 | ₩27,493 | ₩27,721 | 0.00% | 210.2만 |
|---|
| 2026.04.13 | ₩27,828 | ₩27,888 | ₩27,358 | ₩27,828 | 0.00% | 160.2만 |
|---|
| 2026.04.10 | ₩28,083 | ₩28,109 | ₩27,774 | ₩27,935 | -0.53% | 96.1만 |
|---|
| 2026.04.09 | ₩27,372 | ₩28,150 | ₩27,372 | ₩28,109 | +2.69% | 266.3만 |
|---|
| 2026.04.08 | ₩27,560 | ₩27,975 | ₩27,291 | ₩27,761 | +0.73% | 233.4만 |
|---|
| 2026.04.07 | ₩26,862 | ₩26,983 | ₩26,581 | ₩26,755 | -0.40% | 169.7만 |
|---|
| 2026.04.06 | ₩26,621 | ₩26,943 | ₩26,473 | ₩26,862 | +0.91% | 114.6만 |
|---|
| 2026.04.02 | ₩26,138 | ₩26,674 | ₩25,977 | ₩26,621 | +1.85% | 130.7만 |
|---|
| 2026.04.01 | ₩26,487 | ₩26,762 | ₩26,058 | ₩26,527 | +0.15% | 149.1만 |
|---|
| 2026.03.31 | ₩26,071 | ₩26,460 | ₩25,830 | ₩26,232 | +0.62% | 226.8만 |
|---|
| 2026.03.30 | ₩25,722 | ₩25,883 | ₩25,555 | ₩25,695 | -0.10% | 129.5만 |
|---|
| 2026.03.27 | ₩25,695 | ₩25,897 | ₩25,454 | ₩25,494 | -0.78% | 137.7만 |
|---|
| 2026.03.26 | ₩26,098 | ₩26,245 | ₩25,709 | ₩25,991 | -0.41% | 193.3만 |
|---|
| 2026.03.25 | ₩25,870 | ₩26,058 | ₩25,642 | ₩25,991 | +0.47% | 202.6만 |
|---|
| 2026.03.24 | ₩25,240 | ₩25,830 | ₩25,119 | ₩25,669 | +1.70% | 186만 |
|---|
| 2026.03.23 | ₩25,776 | ₩26,219 | ₩25,514 | ₩25,548 | -0.88% | 320.6만 |
|---|
| 2026.03.20 | ₩25,199 | ₩25,421 | ₩24,884 | ₩25,105 | -0.37% | 404.7만 |
|---|
| 2026.03.19 | ₩24,743 | ₩25,360 | ₩24,507 | ₩25,240 | +2.01% | 154.9만 |
|---|
| 2026.03.18 | ₩25,240 | ₩25,293 | ₩24,790 | ₩24,864 | -1.49% | 143.1만 |
|---|
| 2026.03.17 | ₩25,722 | ₩26,131 | ₩25,199 | ₩25,253 | -1.82% | 164.1만 |
|---|
| 2026.03.16 | ₩25,481 | ₩25,695 | ₩25,320 | ₩25,441 | -0.16% | 115만 |
|---|
| 2026.03.13 | ₩25,535 | ₩25,588 | ₩25,105 | ₩25,199 | -1.31% | 100.4만 |
|---|
| 2026.03.12 | ₩24,864 | ₩25,407 | ₩24,810 | ₩25,293 | +1.73% | 164.1만 |
|---|
| 2026.03.11 | ₩25,535 | ₩25,789 | ₩25,179 | ₩25,441 | -0.37% | 139.9만 |
|---|
| 2026.03.10 | ₩25,508 | ₩26,198 | ₩25,092 | ₩25,803 | +1.16% | 275.1만 |
|---|
| 2026.03.09 | ₩24,971 | ₩25,615 | ₩24,529 | ₩25,454 | +1.93% | 233.3만 |
|---|
| 2026.03.06 | ₩25,079 | ₩25,555 | ₩24,716 | ₩25,467 | +1.55% | 191만 |
|---|
| 2026.03.05 | ₩25,682 | ₩26,111 | ₩25,649 | ₩26,044 | +1.41% | 224.7만 |
|---|
| 2026.03.04 | ₩26,353 | ₩26,648 | ₩26,219 | ₩26,219 | -0.51% | 248.1만 |
|---|
| 2026.03.03 | ₩25,763 | ₩26,379 | ₩25,521 | ₩26,084 | +1.25% | 217.4만 |
|---|
| 2026.03.02 | ₩25,682 | ₩26,594 | ₩25,494 | ₩26,446 | +2.98% | 309.4만 |
|---|
| 2026.02.27 | ₩27,238 | ₩27,265 | ₩25,749 | ₩26,232 | -3.69% | 313만 |
|---|
| 2026.02.26 | ₩28,016 | ₩28,404 | ₩27,466 | ₩27,801 | -0.77% | 192.5만 |
|---|
| 2026.02.25 | ₩27,653 | ₩28,089 | ₩27,486 | ₩27,922 | +0.97% | 262.9만 |
|---|
| 2026.02.24 | ₩27,399 | ₩27,613 | ₩27,090 | ₩27,399 | 0.00% | 209.1만 |
|---|
| 2026.02.23 | ₩28,673 | ₩28,807 | ₩27,157 | ₩27,439 | -4.30% | 198.1만 |
|---|
| 2026.02.20 | ₩28,217 | ₩28,726 | ₩27,895 | ₩28,726 | +1.81% | 142.2만 |
|---|
| 2026.02.19 | ₩28,431 | ₩28,700 | ₩28,150 | ₩28,311 | -0.42% | 280.4만 |
|---|
| 2026.02.18 | ₩29,088 | ₩29,558 | ₩28,539 | ₩28,646 | -1.52% | 198.2만 |
|---|
| 2026.02.17 | ₩29,062 | ₩29,464 | ₩28,646 | ₩28,968 | -0.32% | 180.1만 |
|---|
| 2026.02.13 | ₩28,673 | ₩29,169 | ₩28,324 | ₩28,981 | +1.08% | 137.7만 |
|---|
| 2026.02.12 | ₩29,048 | ₩29,316 | ₩28,257 | ₩28,726 | -1.11% | 155.6만 |
|---|
| 2026.02.11 | ₩29,209 | ₩29,491 | ₩28,498 | ₩28,860 | -1.19% | 132.1만 |
|---|
| 2026.02.10 | ₩29,316 | ₩29,653 | ₩28,767 | ₩28,928 | -1.33% | 143만 |
|---|
| 2026.02.09 | ₩29,276 | ₩29,578 | ₩29,088 | ₩29,464 | +0.64% | 123.9만 |
|---|
| 2026.02.06 | ₩29,048 | ₩29,638 | ₩28,928 | ₩29,357 | +1.06% | 204.1만 |
|---|
| 2026.02.05 | ₩29,182 | ₩29,477 | ₩28,404 | ₩28,767 | -1.42% | 280.6만 |
|---|
| 2026.02.04 | ₩29,477 | ₩30,275 | ₩29,202 | ₩29,223 | -0.86% | 299.5만 |
|---|
| 2026.02.03 | ₩28,418 | ₩29,638 | ₩28,277 | ₩29,410 | +3.49% | 491.8만 |
|---|
| 2026.02.02 | ₩27,412 | ₩28,498 | ₩27,171 | ₩28,431 | +3.72% | 392만 |
|---|
| 2026.01.30 | ₩27,117 | ₩27,573 | ₩26,976 | ₩27,472 | +1.31% | 242.9만 |
|---|
| 2026.01.29 | ₩26,822 | ₩27,372 | ₩26,693 | ₩27,372 | +2.05% | 220.5만 |
|---|
| 2026.01.28 | ₩27,130 | ₩27,251 | ₩26,721 | ₩26,728 | -1.48% | 176.8만 |
|---|
| 2026.01.27 | ₩27,077 | ₩27,238 | ₩26,822 | ₩27,184 | +0.40% | 170.6만 |
|---|
| 2026.01.26 | ₩26,916 | ₩27,211 | ₩26,487 | ₩26,983 | +0.25% | 288.2만 |
|---|
| 2026.01.23 | ₩27,841 | ₩28,016 | ₩26,822 | ₩26,889 | -3.42% | 312.8만 |
|---|
| 2026.01.22 | ₩27,305 | ₩27,848 | ₩27,184 | ₩27,305 | 0.00% | 256.8만 |
|---|
| 2026.01.21 | ₩25,789 | ₩27,184 | ₩25,581 | ₩27,184 | +5.41% | 300.2만 |
|---|
| 2026.01.20 | ₩25,736 | ₩25,917 | ₩25,461 | ₩25,695 | -0.16% | 156만 |
|---|
| 2026.01.16 | ₩26,232 | ₩26,460 | ₩25,950 | ₩25,977 | -0.97% | 185만 |
|---|
| 2026.01.15 | ₩25,602 | ₩26,279 | ₩25,535 | ₩26,232 | +2.46% | 146.1만 |
|---|
| 2026.01.14 | ₩25,575 | ₩25,689 | ₩25,226 | ₩25,535 | -0.16% | 143.8만 |
|---|
| 2026.01.13 | ₩25,937 | ₩26,111 | ₩25,494 | ₩25,588 | -1.34% | 157만 |
|---|
| 2026.01.12 | ₩25,763 | ₩25,970 | ₩25,615 | ₩25,883 | +0.47% | 153.1만 |
|---|
| 2026.01.09 | ₩26,205 | ₩26,467 | ₩25,910 | ₩26,071 | -0.51% | 173.4만 |
|---|
| 2026.01.08 | ₩25,843 | ₩26,762 | ₩25,843 | ₩26,058 | +0.83% | 189만 |
|---|
| 2026.01.07 | ₩26,098 | ₩26,165 | ₩25,836 | ₩25,991 | -0.41% | 151.3만 |
|---|
| 2026.01.06 | ₩25,602 | ₩26,044 | ₩25,407 | ₩26,031 | +1.68% | 192.1만 |
|---|
| 2026.01.05 | ₩24,931 | ₩25,890 | ₩24,750 | ₩25,655 | +2.90% | 207.1만 |
|---|
| 2026.01.02 | ₩24,676 | ₩24,965 | ₩24,341 | ₩24,864 | +0.76% | 157.3만 |
|---|
| 2025.12.31 | ₩24,904 | ₩24,904 | ₩24,643 | ₩24,716 | -0.75% | 161.2만 |
|---|
| 2025.12.30 | ₩24,998 | ₩25,213 | ₩24,851 | ₩24,851 | -0.59% | 124.1만 |
|---|
| 2025.12.29 | ₩25,240 | ₩25,253 | ₩24,971 | ₩25,012 | -0.90% | 86.3만 |
|---|
| 2025.12.26 | ₩25,172 | ₩25,320 | ₩25,032 | ₩25,240 | +0.27% | 108.8만 |
|---|
| 2025.12.24 | ₩25,105 | ₩25,327 | ₩25,056 | ₩25,172 | +0.27% | 75.7만 |
|---|
| 2025.12.23 | ₩24,971 | ₩25,280 | ₩24,971 | ₩25,146 | +0.70% | 210만 |
|---|
| 2025.12.22 | ₩25,199 | ₩25,568 | ₩25,012 | ₩25,146 | -0.21% | 144.4만 |
|---|
| 2025.12.19 | ₩25,374 | ₩25,615 | ₩24,193 | ₩25,199 | -0.69% | 614.8만 |
|---|
| 2025.12.18 | ₩25,615 | ₩25,836 | ₩25,394 | ₩25,481 | -0.52% | 222.8만 |
|---|
| 2025.12.17 | ₩25,642 | ₩26,017 | ₩25,400 | ₩25,441 | -0.78% | 165.2만 |
|---|
| 2025.12.16 | ₩26,192 | ₩26,420 | ₩25,669 | ₩25,669 | -2.00% | 290.9만 |
|---|
| 2025.12.15 | ₩26,701 | ₩26,822 | ₩26,105 | ₩26,125 | -2.16% | 169.9만 |
|---|
| 2025.12.12 | ₩26,607 | ₩26,614 | ₩26,205 | ₩26,353 | -0.96% | 189.5만 |
|---|
| 2025.12.11 | ₩26,567 | ₩27,077 | ₩26,433 | ₩26,460 | -0.40% | 156.9만 |
|---|
| 2025.12.10 | ₩25,910 | ₩26,755 | ₩25,843 | ₩26,634 | +2.80% | 245.4만 |
|---|
| 2025.12.09 | ₩25,937 | ₩26,400 | ₩25,803 | ₩25,910 | -0.10% | 215.1만 |
|---|
| 2025.12.08 | ₩25,749 | ₩26,131 | ₩25,280 | ₩25,977 | +0.89% | 271.7만 |
|---|
| 2025.12.05 | ₩25,320 | ₩25,729 | ₩25,213 | ₩25,548 | +0.90% | 226.4만 |
|---|
| 2025.12.04 | ₩25,079 | ₩25,521 | ₩25,025 | ₩25,360 | +1.12% | 175.6만 |
|---|
| 2025.12.03 | ₩24,797 | ₩25,374 | ₩24,676 | ₩25,240 | +1.78% | 254.3만 |
|---|
| 2025.12.02 | ₩25,467 | ₩25,568 | ₩24,857 | ₩24,904 | -2.21% | 227.1만 |
|---|
| 2025.12.01 | ₩25,012 | ₩25,796 | ₩25,012 | ₩25,467 | +1.82% | 189.1만 |
|---|
| 2025.11.28 | ₩25,427 | ₩25,628 | ₩25,219 | ₩25,253 | -0.69% | 123.8만 |
|---|
| 2025.11.26 | ₩25,615 | ₩25,850 | ₩25,467 | ₩25,535 | -0.31% | 358.1만 |
|---|
| 2025.11.25 | ₩24,703 | ₩25,897 | ₩24,301 | ₩25,763 | +4.29% | 512.9만 |
|---|
| 2025.11.24 | ₩24,462 | ₩24,723 | ₩24,234 | ₩24,556 | +0.38% | 158만 |
|---|
| 2025.11.21 | ₩23,429 | ₩24,623 | ₩23,395 | ₩24,421 | +4.24% | 171.7만 |
|---|
| 2025.11.20 | ₩23,603 | ₩24,086 | ₩23,174 | ₩23,389 | -0.91% | 175.2만 |
|---|
| 2025.11.19 | ₩23,281 | ₩23,590 | ₩23,228 | ₩23,416 | +0.58% | 137.8만 |
|---|
| 2025.11.18 | ₩22,946 | ₩23,503 | ₩22,846 | ₩23,322 | +1.64% | 184만 |
|---|
| 2025.11.17 | ₩23,563 | ₩23,657 | ₩22,926 | ₩23,000 | -2.39% | 200.7만 |
|---|
| 2025.11.14 | ₩23,161 | ₩23,670 | ₩23,027 | ₩23,630 | +2.03% | 159.5만 |
|---|
| 2025.11.13 | ₩23,617 | ₩23,791 | ₩23,168 | ₩23,362 | -1.08% | 147만 |
|---|
| 2025.11.12 | ₩23,496 | ₩23,798 | ₩23,389 | ₩23,751 | +1.08% | 141만 |
|---|
| 2025.11.11 | ₩23,416 | ₩23,570 | ₩23,188 | ₩23,469 | +0.23% | 255.3만 |
|---|
| 2025.11.10 | ₩23,617 | ₩23,805 | ₩23,248 | ₩23,335 | -1.19% | 230.9만 |
|---|
| 2025.11.07 | ₩23,255 | ₩23,664 | ₩22,980 | ₩23,536 | +1.21% | 336.6만 |
|---|
| 2025.11.06 | ₩22,933 | ₩23,563 | ₩22,758 | ₩23,469 | +2.34% | 357.4만 |
|---|
| 2025.11.05 | ₩22,678 | ₩23,328 | ₩22,644 | ₩23,094 | +1.83% | 310.3만 |
|---|
| 2025.11.04 | ₩22,866 | ₩23,094 | ₩22,329 | ₩22,718 | -0.65% | 603.7만 |
|---|
| 2025.11.03 | ₩23,281 | ₩23,429 | ₩22,899 | ₩23,174 | -0.46% | 371.3만 |
|---|
| 2025.10.31 | ₩23,094 | ₩23,577 | ₩23,027 | ₩23,509 | +1.80% | 375.4만 |
|---|
| 2025.10.30 | ₩22,490 | ₩23,536 | ₩22,490 | ₩23,349 | +3.82% | 325.1만 |
|---|
| 2025.10.29 | ₩22,973 | ₩23,295 | ₩22,282 | ₩22,437 | -2.34% | 366.6만 |
|---|
| 2025.10.28 | ₩23,161 | ₩23,308 | ₩22,799 | ₩23,054 | -0.46% | 595.3만 |
|---|
| 2025.10.27 | ₩23,684 | ₩23,885 | ₩23,080 | ₩23,107 | -2.43% | 420.4만 |
|---|
| 2025.10.24 | ₩24,529 | ₩24,757 | ₩23,268 | ₩23,684 | -3.44% | 792.6만 |
|---|
| 2025.10.23 | ₩24,649 | ₩24,918 | ₩24,502 | ₩24,623 | -0.11% | 270만 |
|---|
| 2025.10.22 | ₩25,038 | ₩25,186 | ₩24,623 | ₩24,663 | -1.50% | 269.2만 |
|---|
| 2025.10.21 | ₩24,931 | ₩25,146 | ₩24,488 | ₩24,931 | 0.00% | 287.9만 |
|---|
| 2025.10.20 | ₩24,529 | ₩25,213 | ₩24,328 | ₩25,025 | +2.02% | 437만 |
|---|
| 2025.10.17 | ₩23,550 | ₩24,395 | ₩23,308 | ₩24,368 | +3.47% | 540.5만 |
|---|
| 2025.10.16 | ₩25,025 | ₩25,025 | ₩22,631 | ₩23,094 | -7.72% | 470.2만 |
|---|
| 2025.10.15 | ₩25,481 | ₩25,494 | ₩24,696 | ₩25,146 | -1.32% | 375.5만 |
|---|
| 2025.10.14 | ₩24,301 | ₩25,320 | ₩24,220 | ₩25,293 | +4.08% | 446.7만 |
|---|
| 2025.10.13 | ₩24,354 | ₩24,529 | ₩24,006 | ₩24,435 | +0.33% | 615.2만 |
|---|
| 2025.10.10 | ₩25,119 | ₩25,561 | ₩23,858 | ₩23,898 | -4.86% | 460.8만 |
|---|