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 | ₩28,115 | ₩28,276 | ₩28,008 | ₩28,209 | +0.33% | 364.8만 |
| 2026.10.08 | ₩27,981 | ₩28,356 | ₩27,780 | ₩28,276 | +1.05% | 226.7만 |
| 2026.10.07 | ₩28,195 | ₩28,195 | ₩27,733 | ₩27,981 | -0.76% | 188.3만 |
| 2026.10.06 | ₩28,571 | ₩28,665 | ₩28,316 | ₩28,437 | -0.47% | 164.8만 |
| 2026.10.05 | ₩28,719 | ₩28,812 | ₩28,330 | ₩28,490 | -0.79% | 249.5만 |
| 2026.10.02 | ₩28,517 | ₩28,879 | ₩28,470 | ₩28,792 | +0.96% | 269.7만 |
| 2026.10.01 | ₩27,860 | ₩28,323 | ₩27,391 | ₩28,276 | +1.49% | 228.2만 |
| 2026.09.30 | ₩28,142 | ₩28,276 | ₩27,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,075 |
| -0.24% |
| 211.8만 |
| 2026.09.29 | ₩28,343 | ₩28,504 | ₩27,894 | ₩28,142 | -0.71% | 250.2만 |
|---|
| 2026.09.28 | ₩28,678 | ₩28,678 | ₩28,309 | ₩28,343 | -1.17% | 235.5만 |
|---|
| 2026.09.25 | ₩28,745 | ₩28,926 | ₩28,611 | ₩28,732 | -0.05% | 200.4만 |
|---|
| 2026.09.24 | ₩28,531 | ₩28,658 | ₩28,202 | ₩28,584 | +0.19% | 155.2만 |
|---|
| 2026.09.23 | ₩28,571 | ₩28,893 | ₩28,350 | ₩28,356 | -0.75% | 180만 |
|---|
| 2026.09.22 | ₩28,987 | ₩29,040 | ₩28,470 | ₩28,665 | -1.11% | 284.2만 |
|---|
| 2026.09.21 | ₩28,973 | ₩29,121 | ₩28,772 | ₩28,812 | -0.56% | 238.5만 |
|---|
| 2026.09.18 | ₩28,786 | ₩29,067 | ₩28,544 | ₩28,973 | +0.65% | 906.3만 |
|---|
| 2026.09.17 | ₩29,228 | ₩29,416 | ₩28,819 | ₩28,906 | -1.10% | 182.2만 |
|---|
| 2026.09.16 | ₩29,242 | ₩29,443 | ₩28,383 | ₩28,960 | -0.96% | 282.4만 |
|---|
| 2026.09.15 | ₩29,255 | ₩29,644 | ₩29,222 | ₩29,322 | +0.23% | 166.6만 |
|---|
| 2026.09.14 | ₩29,014 | ₩29,456 | ₩29,014 | ₩29,295 | +0.97% | 203만 |
|---|
| 2026.09.11 | ₩29,309 | ₩29,403 | ₩28,725 | ₩28,973 | -1.14% | 247.3만 |
|---|
| 2026.09.10 | ₩29,014 | ₩29,094 | ₩28,651 | ₩29,061 | +0.16% | 252.6만 |
|---|
| 2026.09.09 | ₩28,920 | ₩29,309 | ₩28,893 | ₩29,121 | +0.70% | 176.9만 |
|---|
| 2026.09.08 | ₩29,577 | ₩29,631 | ₩29,141 | ₩29,161 | -1.41% | 184.5만 |
|---|
| 2026.09.04 | ₩29,537 | ₩29,959 | ₩29,537 | ₩29,832 | +1.00% | 143.7만 |
|---|
| 2026.09.03 | ₩29,537 | ₩30,033 | ₩29,537 | ₩29,617 | +0.27% | 231.6만 |
|---|
| 2026.09.02 | ₩29,027 | ₩29,886 | ₩28,853 | ₩29,523 | +1.71% | 301.1만 |
|---|
| 2026.09.01 | ₩29,295 | ₩29,497 | ₩28,692 | ₩28,839 | -1.56% | 165.7만 |
|---|
| 2026.08.31 | ₩29,845 | ₩29,859 | ₩28,544 | ₩29,456 | -1.30% | 253.1만 |
|---|
| 2026.08.28 | ₩30,154 | ₩30,274 | ₩29,865 | ₩29,899 | -0.85% | 132.6만 |
|---|
| 2026.08.27 | ₩30,046 | ₩30,114 | ₩29,537 | ₩30,053 | +0.02% | 104.7만 |
|---|
| 2026.08.26 | ₩30,087 | ₩30,221 | ₩29,966 | ₩30,046 | -0.13% | 125.6만 |
|---|
| 2026.08.25 | ₩30,435 | ₩30,563 | ₩29,892 | ₩29,993 | -1.45% | 135만 |
|---|
| 2026.08.24 | ₩30,476 | ₩30,704 | ₩30,308 | ₩30,368 | -0.35% | 164.8만 |
|---|
| 2026.08.21 | ₩30,798 | ₩30,824 | ₩30,274 | ₩30,503 | -0.96% | 152.9만 |
|---|
| 2026.08.20 | ₩30,690 | ₩30,818 | ₩30,449 | ₩30,503 | -0.61% | 160.2만 |
|---|
| 2026.08.19 | ₩31,683 | ₩31,770 | ₩30,778 | ₩30,865 | -2.58% | 278.7만 |
|---|
| 2026.08.18 | ₩31,455 | ₩31,857 | ₩29,564 | ₩31,670 | +0.68% | 206.2만 |
|---|
| 2026.08.17 | ₩31,629 | ₩31,891 | ₩31,616 | ₩31,723 | +0.30% | 218만 |
|---|
| 2026.08.14 | ₩31,535 | ₩31,830 | ₩31,415 | ₩31,690 | +0.49% | 129.9만 |
|---|
| 2026.08.13 | ₩31,522 | ₩31,656 | ₩31,401 | ₩31,549 | +0.09% | 105.6만 |
|---|
| 2026.08.12 | ₩31,120 | ₩31,368 | ₩31,026 | ₩31,321 | +0.65% | 117.9만 |
|---|
| 2026.08.11 | ₩30,771 | ₩31,039 | ₩30,731 | ₩31,026 | +0.83% | 211.6만 |
|---|
| 2026.08.10 | ₩30,489 | ₩30,795 | ₩30,368 | ₩30,771 | +0.92% | 195.2만 |
|---|
| 2026.08.07 | ₩30,717 | ₩30,905 | ₩30,603 | ₩30,637 | -0.26% | 98.4만 |
|---|
| 2026.08.06 | ₩31,267 | ₩31,341 | ₩30,812 | ₩30,865 | -1.29% | 138.9만 |
|---|
| 2026.08.05 | ₩31,482 | ₩31,555 | ₩31,052 | ₩31,120 | -1.15% | 321만 |
|---|
| 2026.08.04 | ₩31,026 | ₩31,609 | ₩30,892 | ₩31,374 | +1.12% | 206.8만 |
|---|
| 2026.08.03 | ₩30,959 | ₩31,234 | ₩30,851 | ₩30,972 | +0.04% | 205.8만 |
|---|
| 2026.07.31 | ₩31,039 | ₩31,120 | ₩30,456 | ₩30,798 | -0.78% | 436.4만 |
|---|
| 2026.07.30 | ₩31,093 | ₩31,321 | ₩30,824 | ₩30,999 | -0.30% | 388.5만 |
|---|
| 2026.07.29 | ₩31,146 | ₩31,857 | ₩30,865 | ₩30,905 | -0.78% | 432.3만 |
|---|
| 2026.07.28 | ₩30,824 | ₩31,670 | ₩30,724 | ₩31,589 | +2.48% | 583.8만 |
|---|
| 2026.07.27 | ₩30,999 | ₩31,099 | ₩30,503 | ₩30,985 | -0.04% | 498만 |
|---|
| 2026.07.24 | ₩30,784 | ₩31,341 | ₩30,422 | ₩30,744 | -0.13% | 461.8만 |
|---|
| 2026.07.23 | ₩29,765 | ₩30,342 | ₩29,564 | ₩30,342 | +1.94% | 254만 |
|---|
| 2026.07.22 | ₩30,744 | ₩30,744 | ₩30,140 | ₩30,281 | -1.51% | 171.2만 |
|---|
| 2026.07.21 | ₩30,382 | ₩30,798 | ₩30,234 | ₩30,771 | +1.28% | 172.7만 |
|---|
| 2026.07.20 | ₩30,892 | ₩31,086 | ₩30,315 | ₩30,382 | -1.65% | 245.7만 |
|---|
| 2026.07.17 | ₩31,200 | ₩31,254 | ₩30,590 | ₩30,851 | -1.12% | 238.2만 |
|---|
| 2026.07.16 | ₩30,315 | ₩31,569 | ₩30,127 | ₩31,468 | +3.81% | 280.6만 |
|---|
| 2026.07.15 | ₩30,114 | ₩30,610 | ₩29,966 | ₩30,422 | +1.02% | 170.6만 |
|---|
| 2026.07.14 | ₩29,912 | ₩30,261 | ₩29,805 | ₩30,100 | +0.63% | 237.9만 |
|---|
| 2026.07.13 | ₩29,939 | ₩30,127 | ₩29,785 | ₩29,872 | -0.22% | 158만 |
|---|
| 2026.07.10 | ₩29,872 | ₩30,060 | ₩29,731 | ₩29,926 | +0.18% | 143.8만 |
|---|
| 2026.07.09 | ₩29,282 | ₩29,919 | ₩29,175 | ₩29,751 | +1.60% | 266.1만 |
|---|
| 2026.07.08 | ₩30,006 | ₩30,114 | ₩28,947 | ₩29,054 | -3.17% | 383.1만 |
|---|
| 2026.07.07 | ₩30,516 | ₩30,690 | ₩30,187 | ₩30,207 | -1.01% | 252.2만 |
|---|
| 2026.07.06 | ₩30,073 | ₩30,670 | ₩30,006 | ₩30,462 | +1.29% | 197.9만 |
|---|
| 2026.07.02 | ₩30,704 | ₩30,704 | ₩29,778 | ₩29,993 | -2.32% | 230.5만 |
|---|
| 2026.07.01 | ₩29,725 | ₩30,523 | ₩29,698 | ₩30,355 | +2.12% | 208.1만 |
|---|
| 2026.06.30 | ₩29,497 | ₩29,986 | ₩29,443 | ₩29,832 | +1.14% | 294만 |
|---|
| 2026.06.29 | ₩29,470 | ₩29,678 | ₩29,315 | ₩29,604 | +0.46% | 221만 |
|---|
| 2026.06.26 | ₩29,282 | ₩29,792 | ₩29,242 | ₩29,631 | +1.19% | 706.7만 |
|---|
| 2026.06.25 | ₩28,745 | ₩29,322 | ₩28,745 | ₩29,309 | +1.96% | 218.4만 |
|---|
| 2026.06.24 | ₩28,195 | ₩28,846 | ₩28,155 | ₩28,745 | +1.95% | 337.1만 |
|---|
| 2026.06.23 | ₩27,820 | ₩28,189 | ₩27,639 | ₩28,142 | +1.16% | 267만 |
|---|
| 2026.06.22 | ₩27,471 | ₩27,887 | ₩27,404 | ₩27,820 | +1.27% | 435.5만 |
|---|
| 2026.06.18 | ₩27,189 | ₩27,780 | ₩27,189 | ₩27,632 | +1.63% | 3796.6만 |
|---|
| 2026.06.17 | ₩27,511 | ₩27,873 | ₩26,854 | ₩27,028 | -1.76% | 430.9만 |
|---|
| 2026.06.16 | ₩27,605 | ₩27,914 | ₩27,411 | ₩27,565 | -0.15% | 399.9만 |
|---|
| 2026.06.15 | ₩28,061 | ₩28,155 | ₩27,364 | ₩27,391 | -2.39% | 495.3만 |
|---|
| 2026.06.12 | ₩28,034 | ₩28,155 | ₩27,592 | ₩27,833 | -0.72% | 373.4만 |
|---|
| 2026.06.11 | ₩27,578 | ₩27,914 | ₩27,189 | ₩27,806 | +0.83% | 293.2만 |
|---|
| 2026.06.10 | ₩27,619 | ₩28,216 | ₩27,290 | ₩27,444 | -0.63% | 407.1만 |
|---|
| 2026.06.09 | ₩27,619 | ₩28,222 | ₩27,505 | ₩27,619 | 0.00% | 314.2만 |
|---|
| 2026.06.08 | ₩27,283 | ₩27,840 | ₩27,243 | ₩27,444 | +0.59% | 543.4만 |
|---|
| 2026.06.05 | ₩26,733 | ₩26,901 | ₩26,586 | ₩26,626 | -0.40% | 193.5만 |
|---|
| 2026.06.04 | ₩26,317 | ₩26,988 | ₩26,197 | ₩26,948 | +2.40% | 246.3만 |
|---|
| 2026.06.03 | ₩26,452 | ₩26,452 | ₩25,835 | ₩25,875 | -2.18% | 207.8만 |
|---|
| 2026.06.02 | ₩26,264 | ₩26,653 | ₩25,982 | ₩26,532 | +1.02% | 198.3만 |
|---|
| 2026.06.01 | ₩26,130 | ₩26,344 | ₩25,935 | ₩26,103 | -0.10% | 249.5만 |
|---|
| 2026.05.29 | ₩26,572 | ₩26,760 | ₩26,385 | ₩26,465 | -0.40% | 209.1만 |
|---|
| 2026.05.28 | ₩26,680 | ₩26,680 | ₩26,277 | ₩26,586 | -0.35% | 149.8만 |
|---|
| 2026.05.27 | ₩27,163 | ₩27,230 | ₩26,660 | ₩26,774 | -1.43% | 104.6만 |
|---|
| 2026.05.26 | ₩26,827 | ₩27,122 | ₩26,774 | ₩27,109 | +1.05% | 151.2만 |
|---|
| 2026.05.22 | ₩26,666 | ₩26,867 | ₩26,532 | ₩26,626 | -0.15% | 118.3만 |
|---|
| 2026.05.21 | ₩26,425 | ₩26,646 | ₩26,237 | ₩26,626 | +0.76% | 135.1만 |
|---|
| 2026.05.20 | ₩25,915 | ₩26,653 | ₩25,741 | ₩26,613 | +2.69% | 215.4만 |
|---|
| 2026.05.19 | ₩25,861 | ₩26,049 | ₩25,647 | ₩25,781 | -0.31% | 168.7만 |
|---|
| 2026.05.18 | ₩25,888 | ₩26,217 | ₩25,801 | ₩25,902 | +0.05% | 134.9만 |
|---|
| 2026.05.15 | ₩26,116 | ₩26,130 | ₩25,687 | ₩25,741 | -1.44% | 150.7만 |
|---|
| 2026.05.14 | ₩26,197 | ₩26,398 | ₩25,996 | ₩26,076 | -0.46% | 128.3만 |
|---|
| 2026.05.13 | ₩26,063 | ₩26,224 | ₩25,868 | ₩25,942 | -0.46% | 139.2만 |
|---|
| 2026.05.12 | ₩26,411 | ₩26,411 | ₩25,794 | ₩26,143 | -1.02% | 170.9만 |
|---|
| 2026.05.11 | ₩26,961 | ₩27,377 | ₩26,324 | ₩26,358 | -2.24% | 156.2만 |
|---|
| 2026.05.08 | ₩26,827 | ₩27,089 | ₩26,814 | ₩26,908 | +0.30% | 111.6만 |
|---|
| 2026.05.07 | ₩27,243 | ₩27,417 | ₩26,733 | ₩26,774 | -1.72% | 183.9만 |
|---|
| 2026.05.06 | ₩27,404 | ₩27,686 | ₩27,122 | ₩27,176 | -0.83% | 215.8만 |
|---|
| 2026.05.05 | ₩26,774 | ₩27,324 | ₩26,627 | ₩27,176 | +1.50% | 143.4만 |
|---|
| 2026.05.04 | ₩26,881 | ₩27,223 | ₩26,579 | ₩26,720 | -0.60% | 133만 |
|---|
| 2026.05.01 | ₩27,095 | ₩27,424 | ₩26,847 | ₩27,176 | +0.30% | 146.9만 |
|---|
| 2026.04.30 | ₩26,572 | ₩27,391 | ₩26,425 | ₩27,136 | +2.12% | 248.9만 |
|---|
| 2026.04.29 | ₩26,948 | ₩27,350 | ₩26,653 | ₩26,680 | -1.00% | 215.1만 |
|---|
| 2026.04.28 | ₩27,028 | ₩27,262 | ₩26,914 | ₩27,015 | -0.05% | 214만 |
|---|
| 2026.04.27 | ₩26,532 | ₩27,035 | ₩26,096 | ₩26,760 | +0.86% | 449.7만 |
|---|
| 2026.04.24 | ₩26,438 | ₩27,297 | ₩25,867 | ₩26,693 | +0.96% | 732.1만 |
|---|
| 2026.04.23 | ₩27,404 | ₩27,645 | ₩27,015 | ₩27,511 | +0.39% | 208.2만 |
|---|
| 2026.04.22 | ₩27,511 | ₩27,511 | ₩27,102 | ₩27,163 | -1.27% | 154.5만 |
|---|
| 2026.04.21 | ₩28,075 | ₩28,262 | ₩27,310 | ₩27,350 | -2.58% | 205.8만 |
|---|
| 2026.04.20 | ₩28,034 | ₩28,356 | ₩27,719 | ₩28,128 | +0.33% | 460.5만 |
|---|
| 2026.04.17 | ₩28,209 | ₩28,826 | ₩28,075 | ₩28,236 | +0.10% | 317.5만 |
|---|
| 2026.04.16 | ₩27,914 | ₩28,001 | ₩27,692 | ₩27,806 | -0.38% | 210.3만 |
|---|
| 2026.04.15 | ₩27,766 | ₩27,833 | ₩27,424 | ₩27,739 | -0.10% | 125.9만 |
|---|
| 2026.04.14 | ₩27,726 | ₩27,907 | ₩27,498 | ₩27,726 | 0.00% | 210.2만 |
|---|
| 2026.04.13 | ₩27,833 | ₩27,894 | ₩27,364 | ₩27,833 | 0.00% | 160.2만 |
|---|
| 2026.04.10 | ₩28,088 | ₩28,115 | ₩27,780 | ₩27,941 | -0.53% | 96.1만 |
|---|
| 2026.04.09 | ₩27,377 | ₩28,155 | ₩27,377 | ₩28,115 | +2.69% | 266.3만 |
|---|
| 2026.04.08 | ₩27,565 | ₩27,981 | ₩27,297 | ₩27,766 | +0.73% | 233.4만 |
|---|
| 2026.04.07 | ₩26,867 | ₩26,988 | ₩26,586 | ₩26,760 | -0.40% | 169.7만 |
|---|
| 2026.04.06 | ₩26,626 | ₩26,948 | ₩26,478 | ₩26,867 | +0.91% | 114.6만 |
|---|
| 2026.04.02 | ₩26,143 | ₩26,680 | ₩25,982 | ₩26,626 | +1.85% | 130.7만 |
|---|
| 2026.04.01 | ₩26,492 | ₩26,767 | ₩26,063 | ₩26,532 | +0.15% | 149.1만 |
|---|
| 2026.03.31 | ₩26,076 | ₩26,465 | ₩25,835 | ₩26,237 | +0.62% | 226.8만 |
|---|
| 2026.03.30 | ₩25,727 | ₩25,888 | ₩25,560 | ₩25,700 | -0.10% | 129.5만 |
|---|
| 2026.03.27 | ₩25,700 | ₩25,902 | ₩25,459 | ₩25,499 | -0.78% | 137.7만 |
|---|
| 2026.03.26 | ₩26,103 | ₩26,250 | ₩25,714 | ₩25,996 | -0.41% | 193.3만 |
|---|
| 2026.03.25 | ₩25,875 | ₩26,063 | ₩25,647 | ₩25,996 | +0.47% | 202.6만 |
|---|
| 2026.03.24 | ₩25,244 | ₩25,835 | ₩25,124 | ₩25,674 | +1.70% | 186만 |
|---|
| 2026.03.23 | ₩25,781 | ₩26,224 | ₩25,519 | ₩25,553 | -0.88% | 320.6만 |
|---|
| 2026.03.20 | ₩25,204 | ₩25,425 | ₩24,889 | ₩25,110 | -0.37% | 404.7만 |
|---|
| 2026.03.19 | ₩24,748 | ₩25,365 | ₩24,512 | ₩25,244 | +2.01% | 154.9만 |
|---|
| 2026.03.18 | ₩25,244 | ₩25,298 | ₩24,795 | ₩24,869 | -1.49% | 143.1만 |
|---|
| 2026.03.17 | ₩25,727 | ₩26,136 | ₩25,204 | ₩25,258 | -1.82% | 164.1만 |
|---|
| 2026.03.16 | ₩25,486 | ₩25,700 | ₩25,325 | ₩25,446 | -0.16% | 115만 |
|---|
| 2026.03.13 | ₩25,539 | ₩25,593 | ₩25,110 | ₩25,204 | -1.31% | 100.4만 |
|---|
| 2026.03.12 | ₩24,869 | ₩25,412 | ₩24,815 | ₩25,298 | +1.73% | 164.1만 |
|---|
| 2026.03.11 | ₩25,539 | ₩25,794 | ₩25,184 | ₩25,446 | -0.37% | 139.9만 |
|---|
| 2026.03.10 | ₩25,513 | ₩26,203 | ₩25,097 | ₩25,808 | +1.16% | 275.1만 |
|---|
| 2026.03.09 | ₩24,976 | ₩25,620 | ₩24,533 | ₩25,459 | +1.93% | 233.3만 |
|---|
| 2026.03.06 | ₩25,083 | ₩25,560 | ₩24,721 | ₩25,472 | +1.55% | 191만 |
|---|
| 2026.03.05 | ₩25,687 | ₩26,116 | ₩25,654 | ₩26,049 | +1.41% | 224.7만 |
|---|
| 2026.03.04 | ₩26,358 | ₩26,653 | ₩26,224 | ₩26,224 | -0.51% | 248.1만 |
|---|
| 2026.03.03 | ₩25,768 | ₩26,385 | ₩25,526 | ₩26,089 | +1.25% | 217.4만 |
|---|
| 2026.03.02 | ₩25,687 | ₩26,599 | ₩25,499 | ₩26,452 | +2.98% | 309.4만 |
|---|
| 2026.02.27 | ₩27,243 | ₩27,270 | ₩25,754 | ₩26,237 | -3.69% | 313만 |
|---|
| 2026.02.26 | ₩28,021 | ₩28,410 | ₩27,471 | ₩27,806 | -0.77% | 192.5만 |
|---|
| 2026.02.25 | ₩27,659 | ₩28,095 | ₩27,491 | ₩27,927 | +0.97% | 262.9만 |
|---|
| 2026.02.24 | ₩27,404 | ₩27,619 | ₩27,095 | ₩27,404 | 0.00% | 209.1만 |
|---|
| 2026.02.23 | ₩28,678 | ₩28,812 | ₩27,163 | ₩27,444 | -4.30% | 198.1만 |
|---|
| 2026.02.20 | ₩28,222 | ₩28,732 | ₩27,900 | ₩28,732 | +1.81% | 142.2만 |
|---|
| 2026.02.19 | ₩28,437 | ₩28,705 | ₩28,155 | ₩28,316 | -0.42% | 280.4만 |
|---|
| 2026.02.18 | ₩29,094 | ₩29,564 | ₩28,544 | ₩28,651 | -1.52% | 198.2만 |
|---|
| 2026.02.17 | ₩29,067 | ₩29,470 | ₩28,651 | ₩28,973 | -0.32% | 180.1만 |
|---|
| 2026.02.13 | ₩28,678 | ₩29,175 | ₩28,330 | ₩28,987 | +1.08% | 137.7만 |
|---|
| 2026.02.12 | ₩29,054 | ₩29,322 | ₩28,262 | ₩28,732 | -1.11% | 155.6만 |
|---|
| 2026.02.11 | ₩29,215 | ₩29,497 | ₩28,504 | ₩28,866 | -1.19% | 132.1만 |
|---|
| 2026.02.10 | ₩29,322 | ₩29,659 | ₩28,772 | ₩28,933 | -1.33% | 143만 |
|---|
| 2026.02.09 | ₩29,282 | ₩29,584 | ₩29,094 | ₩29,470 | +0.64% | 123.9만 |
|---|
| 2026.02.06 | ₩29,054 | ₩29,644 | ₩28,933 | ₩29,362 | +1.06% | 204.1만 |
|---|
| 2026.02.05 | ₩29,188 | ₩29,483 | ₩28,410 | ₩28,772 | -1.42% | 280.6만 |
|---|
| 2026.02.04 | ₩29,483 | ₩30,281 | ₩29,208 | ₩29,228 | -0.86% | 299.5만 |
|---|
| 2026.02.03 | ₩28,423 | ₩29,644 | ₩28,283 | ₩29,416 | +3.49% | 491.8만 |
|---|
| 2026.02.02 | ₩27,417 | ₩28,504 | ₩27,176 | ₩28,437 | +3.72% | 392만 |
|---|
| 2026.01.30 | ₩27,122 | ₩27,578 | ₩26,981 | ₩27,478 | +1.31% | 242.9만 |
|---|
| 2026.01.29 | ₩26,827 | ₩27,377 | ₩26,698 | ₩27,377 | +2.05% | 220.5만 |
|---|
| 2026.01.28 | ₩27,136 | ₩27,256 | ₩26,727 | ₩26,733 | -1.48% | 176.8만 |
|---|
| 2026.01.27 | ₩27,082 | ₩27,243 | ₩26,827 | ₩27,189 | +0.40% | 170.6만 |
|---|
| 2026.01.26 | ₩26,921 | ₩27,216 | ₩26,492 | ₩26,988 | +0.25% | 288.2만 |
|---|
| 2026.01.23 | ₩27,847 | ₩28,021 | ₩26,827 | ₩26,894 | -3.42% | 312.8만 |
|---|
| 2026.01.22 | ₩27,310 | ₩27,853 | ₩27,189 | ₩27,310 | 0.00% | 256.8만 |
|---|
| 2026.01.21 | ₩25,794 | ₩27,189 | ₩25,586 | ₩27,189 | +5.41% | 300.2만 |
|---|
| 2026.01.20 | ₩25,741 | ₩25,922 | ₩25,466 | ₩25,700 | -0.16% | 156만 |
|---|
| 2026.01.16 | ₩26,237 | ₩26,465 | ₩25,955 | ₩25,982 | -0.97% | 185만 |
|---|
| 2026.01.15 | ₩25,607 | ₩26,284 | ₩25,539 | ₩26,237 | +2.46% | 146.1만 |
|---|
| 2026.01.14 | ₩25,580 | ₩25,694 | ₩25,231 | ₩25,539 | -0.16% | 143.8만 |
|---|
| 2026.01.13 | ₩25,942 | ₩26,116 | ₩25,499 | ₩25,593 | -1.34% | 157만 |
|---|
| 2026.01.12 | ₩25,768 | ₩25,975 | ₩25,620 | ₩25,888 | +0.47% | 153.1만 |
|---|
| 2026.01.09 | ₩26,210 | ₩26,472 | ₩25,915 | ₩26,076 | -0.51% | 173.4만 |
|---|
| 2026.01.08 | ₩25,848 | ₩26,767 | ₩25,848 | ₩26,063 | +0.83% | 189만 |
|---|
| 2026.01.07 | ₩26,103 | ₩26,170 | ₩25,841 | ₩25,996 | -0.41% | 151.3만 |
|---|
| 2026.01.06 | ₩25,607 | ₩26,049 | ₩25,412 | ₩26,036 | +1.68% | 192.1만 |
|---|
| 2026.01.05 | ₩24,936 | ₩25,895 | ₩24,755 | ₩25,660 | +2.90% | 207.1만 |
|---|
| 2026.01.02 | ₩24,681 | ₩24,969 | ₩24,346 | ₩24,869 | +0.76% | 157.3만 |
|---|
| 2025.12.31 | ₩24,909 | ₩24,909 | ₩24,647 | ₩24,721 | -0.75% | 161.2만 |
|---|
| 2025.12.30 | ₩25,003 | ₩25,218 | ₩24,855 | ₩24,855 | -0.59% | 124.1만 |
|---|
| 2025.12.29 | ₩25,244 | ₩25,258 | ₩24,976 | ₩25,016 | -0.90% | 86.3만 |
|---|
| 2025.12.26 | ₩25,177 | ₩25,325 | ₩25,036 | ₩25,244 | +0.27% | 108.8만 |
|---|
| 2025.12.24 | ₩25,110 | ₩25,332 | ₩25,061 | ₩25,177 | +0.27% | 75.7만 |
|---|
| 2025.12.23 | ₩24,976 | ₩25,285 | ₩24,976 | ₩25,150 | +0.70% | 210만 |
|---|
| 2025.12.22 | ₩25,204 | ₩25,573 | ₩25,016 | ₩25,150 | -0.21% | 144.4만 |
|---|
| 2025.12.19 | ₩25,379 | ₩25,620 | ₩24,198 | ₩25,204 | -0.69% | 614.8만 |
|---|
| 2025.12.18 | ₩25,620 | ₩25,841 | ₩25,399 | ₩25,486 | -0.52% | 222.8만 |
|---|
| 2025.12.17 | ₩25,647 | ₩26,022 | ₩25,405 | ₩25,446 | -0.78% | 165.2만 |
|---|
| 2025.12.16 | ₩26,197 | ₩26,425 | ₩25,674 | ₩25,674 | -2.00% | 290.9만 |
|---|
| 2025.12.15 | ₩26,706 | ₩26,827 | ₩26,110 | ₩26,130 | -2.16% | 169.9만 |
|---|
| 2025.12.12 | ₩26,613 | ₩26,619 | ₩26,210 | ₩26,358 | -0.96% | 189.5만 |
|---|
| 2025.12.11 | ₩26,572 | ₩27,082 | ₩26,438 | ₩26,465 | -0.40% | 156.9만 |
|---|
| 2025.12.10 | ₩25,915 | ₩26,760 | ₩25,848 | ₩26,639 | +2.80% | 245.4만 |
|---|
| 2025.12.09 | ₩25,942 | ₩26,405 | ₩25,808 | ₩25,915 | -0.10% | 215.1만 |
|---|
| 2025.12.08 | ₩25,754 | ₩26,136 | ₩25,285 | ₩25,982 | +0.89% | 271.7만 |
|---|
| 2025.12.05 | ₩25,325 | ₩25,734 | ₩25,218 | ₩25,553 | +0.90% | 226.4만 |
|---|
| 2025.12.04 | ₩25,083 | ₩25,526 | ₩25,030 | ₩25,365 | +1.12% | 175.6만 |
|---|
| 2025.12.03 | ₩24,802 | ₩25,379 | ₩24,681 | ₩25,244 | +1.78% | 254.3만 |
|---|
| 2025.12.02 | ₩25,472 | ₩25,573 | ₩24,862 | ₩24,909 | -2.21% | 227.1만 |
|---|
| 2025.12.01 | ₩25,016 | ₩25,801 | ₩25,016 | ₩25,472 | +1.82% | 189.1만 |
|---|
| 2025.11.28 | ₩25,432 | ₩25,633 | ₩25,224 | ₩25,258 | -0.69% | 123.8만 |
|---|
| 2025.11.26 | ₩25,620 | ₩25,855 | ₩25,472 | ₩25,539 | -0.31% | 358.1만 |
|---|
| 2025.11.25 | ₩24,708 | ₩25,902 | ₩24,305 | ₩25,768 | +4.29% | 512.9만 |
|---|
| 2025.11.24 | ₩24,466 | ₩24,728 | ₩24,238 | ₩24,560 | +0.38% | 158만 |
|---|
| 2025.11.21 | ₩23,434 | ₩24,627 | ₩23,400 | ₩24,426 | +4.24% | 171.7만 |
|---|
| 2025.11.20 | ₩23,608 | ₩24,091 | ₩23,179 | ₩23,393 | -0.91% | 175.2만 |
|---|
| 2025.11.19 | ₩23,286 | ₩23,595 | ₩23,232 | ₩23,420 | +0.58% | 137.8만 |
|---|
| 2025.11.18 | ₩22,951 | ₩23,507 | ₩22,850 | ₩23,326 | +1.64% | 184만 |
|---|
| 2025.11.17 | ₩23,568 | ₩23,662 | ₩22,931 | ₩23,004 | -2.39% | 200.7만 |
|---|
| 2025.11.14 | ₩23,165 | ₩23,675 | ₩23,031 | ₩23,635 | +2.03% | 159.5만 |
|---|
| 2025.11.13 | ₩23,621 | ₩23,796 | ₩23,172 | ₩23,366 | -1.08% | 147만 |
|---|
| 2025.11.12 | ₩23,501 | ₩23,802 | ₩23,393 | ₩23,755 | +1.08% | 141만 |
|---|
| 2025.11.11 | ₩23,420 | ₩23,574 | ₩23,192 | ₩23,474 | +0.23% | 255.3만 |
|---|
| 2025.11.10 | ₩23,621 | ₩23,809 | ₩23,252 | ₩23,340 | -1.19% | 230.9만 |
|---|
| 2025.11.07 | ₩23,259 | ₩23,668 | ₩22,984 | ₩23,541 | +1.21% | 336.6만 |
|---|
| 2025.11.06 | ₩22,937 | ₩23,568 | ₩22,763 | ₩23,474 | +2.34% | 357.4만 |
|---|
| 2025.11.05 | ₩22,682 | ₩23,333 | ₩22,649 | ₩23,098 | +1.83% | 310.3만 |
|---|
| 2025.11.04 | ₩22,870 | ₩23,098 | ₩22,334 | ₩22,723 | -0.65% | 603.7만 |
|---|
| 2025.11.03 | ₩23,286 | ₩23,434 | ₩22,904 | ₩23,179 | -0.46% | 371.3만 |
|---|
| 2025.10.31 | ₩23,098 | ₩23,581 | ₩23,031 | ₩23,514 | +1.80% | 375.4만 |
|---|
| 2025.10.30 | ₩22,495 | ₩23,541 | ₩22,495 | ₩23,353 | +3.82% | 325.1만 |
|---|
| 2025.10.29 | ₩22,977 | ₩23,299 | ₩22,287 | ₩22,441 | -2.34% | 366.6만 |
|---|
| 2025.10.28 | ₩23,165 | ₩23,313 | ₩22,803 | ₩23,058 | -0.46% | 595.3만 |
|---|
| 2025.10.27 | ₩23,688 | ₩23,890 | ₩23,085 | ₩23,112 | -2.43% | 420.4만 |
|---|
| 2025.10.24 | ₩24,533 | ₩24,762 | ₩23,273 | ₩23,688 | -3.44% | 792.6만 |
|---|
| 2025.10.23 | ₩24,654 | ₩24,922 | ₩24,507 | ₩24,627 | -0.11% | 270만 |
|---|
| 2025.10.22 | ₩25,043 | ₩25,191 | ₩24,627 | ₩24,668 | -1.50% | 269.2만 |
|---|
| 2025.10.21 | ₩24,936 | ₩25,150 | ₩24,493 | ₩24,936 | 0.00% | 287.9만 |
|---|
| 2025.10.20 | ₩24,533 | ₩25,218 | ₩24,332 | ₩25,030 | +2.02% | 437만 |
|---|
| 2025.10.17 | ₩23,554 | ₩24,399 | ₩23,313 | ₩24,373 | +3.47% | 540.5만 |
|---|
| 2025.10.16 | ₩25,030 | ₩25,030 | ₩22,635 | ₩23,098 | -7.72% | 470.2만 |
|---|
| 2025.10.15 | ₩25,486 | ₩25,499 | ₩24,701 | ₩25,150 | -1.32% | 375.5만 |
|---|
| 2025.10.14 | ₩24,305 | ₩25,325 | ₩24,225 | ₩25,298 | +4.08% | 446.7만 |
|---|
| 2025.10.13 | ₩24,359 | ₩24,533 | ₩24,010 | ₩24,440 | +0.33% | 615.2만 |
|---|
| 2025.10.10 | ₩25,124 | ₩25,566 | ₩23,863 | ₩23,903 | -4.86% | 460.8만 |
|---|