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 | ₩28,350 | ₩27,774 | ₩28,270 | +1.05% | 226.7만 |
| 2026.10.07 | ₩28,189 | ₩28,189 | ₩27,727 | ₩27,975 | -0.76% | 188.3만 |
| 2026.10.06 | ₩28,565 | ₩28,659 | ₩28,310 | ₩28,431 | -0.47% | 164.8만 |
| 2026.10.05 | ₩28,712 | ₩28,806 | ₩28,323 | ₩28,484 | -0.79% | 249.5만 |
| 2026.10.02 | ₩28,511 | ₩28,873 | ₩28,464 | ₩28,786 | +0.96% | 269.7만 |
| 2026.10.01 | ₩27,854 | ₩28,317 | ₩27,385 | ₩28,270 | +1.49% | 228.2만 |
| 2026.09.30 | ₩28,136 | ₩28,270 | ₩27,921 |
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 | ₩28,672 | ₩28,672 | ₩28,303 | ₩28,337 | -1.17% | 235.5만 |
|---|
| 2026.09.25 | ₩28,739 | ₩28,920 | ₩28,605 | ₩28,726 | -0.05% | 200.4만 |
|---|
| 2026.09.24 | ₩28,525 | ₩28,652 | ₩28,196 | ₩28,578 | +0.19% | 155.2만 |
|---|
| 2026.09.23 | ₩28,565 | ₩28,887 | ₩28,344 | ₩28,350 | -0.75% | 180만 |
|---|
| 2026.09.22 | ₩28,981 | ₩29,034 | ₩28,464 | ₩28,659 | -1.11% | 284.2만 |
|---|
| 2026.09.21 | ₩28,967 | ₩29,115 | ₩28,766 | ₩28,806 | -0.56% | 238.5만 |
|---|
| 2026.09.18 | ₩28,779 | ₩29,061 | ₩28,538 | ₩28,967 | +0.65% | 906.3만 |
|---|
| 2026.09.17 | ₩29,222 | ₩29,410 | ₩28,813 | ₩28,900 | -1.10% | 182.2만 |
|---|
| 2026.09.16 | ₩29,235 | ₩29,436 | ₩28,377 | ₩28,954 | -0.96% | 282.4만 |
|---|
| 2026.09.15 | ₩29,249 | ₩29,638 | ₩29,215 | ₩29,316 | +0.23% | 166.6만 |
|---|
| 2026.09.14 | ₩29,007 | ₩29,450 | ₩29,007 | ₩29,289 | +0.97% | 203만 |
|---|
| 2026.09.11 | ₩29,302 | ₩29,396 | ₩28,719 | ₩28,967 | -1.14% | 247.3만 |
|---|
| 2026.09.10 | ₩29,007 | ₩29,088 | ₩28,645 | ₩29,054 | +0.16% | 252.6만 |
|---|
| 2026.09.09 | ₩28,913 | ₩29,302 | ₩28,887 | ₩29,115 | +0.70% | 176.9만 |
|---|
| 2026.09.08 | ₩29,571 | ₩29,624 | ₩29,135 | ₩29,155 | -1.41% | 184.5만 |
|---|
| 2026.09.04 | ₩29,530 | ₩29,953 | ₩29,530 | ₩29,825 | +1.00% | 143.7만 |
|---|
| 2026.09.03 | ₩29,530 | ₩30,027 | ₩29,530 | ₩29,611 | +0.27% | 231.6만 |
|---|
| 2026.09.02 | ₩29,021 | ₩29,879 | ₩28,846 | ₩29,517 | +1.71% | 301.1만 |
|---|
| 2026.09.01 | ₩29,289 | ₩29,490 | ₩28,685 | ₩28,833 | -1.56% | 165.7만 |
|---|
| 2026.08.31 | ₩29,839 | ₩29,852 | ₩28,538 | ₩29,450 | -1.30% | 253.1만 |
|---|
| 2026.08.28 | ₩30,147 | ₩30,268 | ₩29,859 | ₩29,892 | -0.85% | 132.6만 |
|---|
| 2026.08.27 | ₩30,040 | ₩30,107 | ₩29,530 | ₩30,047 | +0.02% | 104.7만 |
|---|
| 2026.08.26 | ₩30,080 | ₩30,214 | ₩29,960 | ₩30,040 | -0.13% | 125.6만 |
|---|
| 2026.08.25 | ₩30,429 | ₩30,556 | ₩29,886 | ₩29,986 | -1.45% | 135만 |
|---|
| 2026.08.24 | ₩30,469 | ₩30,697 | ₩30,301 | ₩30,362 | -0.35% | 164.8만 |
|---|
| 2026.08.21 | ₩30,791 | ₩30,818 | ₩30,268 | ₩30,496 | -0.96% | 152.9만 |
|---|
| 2026.08.20 | ₩30,684 | ₩30,811 | ₩30,442 | ₩30,496 | -0.61% | 160.2만 |
|---|
| 2026.08.19 | ₩31,676 | ₩31,763 | ₩30,771 | ₩30,858 | -2.58% | 278.7만 |
|---|
| 2026.08.18 | ₩31,448 | ₩31,850 | ₩29,557 | ₩31,663 | +0.68% | 206.2만 |
|---|
| 2026.08.17 | ₩31,622 | ₩31,884 | ₩31,609 | ₩31,716 | +0.30% | 218만 |
|---|
| 2026.08.14 | ₩31,529 | ₩31,824 | ₩31,408 | ₩31,683 | +0.49% | 129.9만 |
|---|
| 2026.08.13 | ₩31,515 | ₩31,649 | ₩31,394 | ₩31,542 | +0.09% | 105.6만 |
|---|
| 2026.08.12 | ₩31,113 | ₩31,361 | ₩31,019 | ₩31,314 | +0.65% | 117.9만 |
|---|
| 2026.08.11 | ₩30,764 | ₩31,032 | ₩30,724 | ₩31,019 | +0.83% | 211.6만 |
|---|
| 2026.08.10 | ₩30,483 | ₩30,788 | ₩30,362 | ₩30,764 | +0.92% | 195.2만 |
|---|
| 2026.08.07 | ₩30,711 | ₩30,898 | ₩30,597 | ₩30,630 | -0.26% | 98.4만 |
|---|
| 2026.08.06 | ₩31,260 | ₩31,334 | ₩30,806 | ₩30,858 | -1.29% | 138.9만 |
|---|
| 2026.08.05 | ₩31,475 | ₩31,549 | ₩31,046 | ₩31,113 | -1.15% | 321만 |
|---|
| 2026.08.04 | ₩31,019 | ₩31,602 | ₩30,885 | ₩31,368 | +1.12% | 206.8만 |
|---|
| 2026.08.03 | ₩30,952 | ₩31,227 | ₩30,845 | ₩30,965 | +0.04% | 205.8만 |
|---|
| 2026.07.31 | ₩31,032 | ₩31,113 | ₩30,449 | ₩30,791 | -0.78% | 436.4만 |
|---|
| 2026.07.30 | ₩31,086 | ₩31,314 | ₩30,818 | ₩30,992 | -0.30% | 388.5만 |
|---|
| 2026.07.29 | ₩31,140 | ₩31,850 | ₩30,858 | ₩30,898 | -0.78% | 432.3만 |
|---|
| 2026.07.28 | ₩30,818 | ₩31,663 | ₩30,717 | ₩31,582 | +2.48% | 583.8만 |
|---|
| 2026.07.27 | ₩30,992 | ₩31,093 | ₩30,496 | ₩30,979 | -0.04% | 498만 |
|---|
| 2026.07.24 | ₩30,778 | ₩31,334 | ₩30,415 | ₩30,737 | -0.13% | 461.8만 |
|---|
| 2026.07.23 | ₩29,758 | ₩30,335 | ₩29,557 | ₩30,335 | +1.94% | 254만 |
|---|
| 2026.07.22 | ₩30,737 | ₩30,737 | ₩30,134 | ₩30,275 | -1.51% | 171.2만 |
|---|
| 2026.07.21 | ₩30,375 | ₩30,791 | ₩30,228 | ₩30,764 | +1.28% | 172.7만 |
|---|
| 2026.07.20 | ₩30,885 | ₩31,079 | ₩30,308 | ₩30,375 | -1.65% | 245.7만 |
|---|
| 2026.07.17 | ₩31,193 | ₩31,247 | ₩30,583 | ₩30,845 | -1.12% | 238.2만 |
|---|
| 2026.07.16 | ₩30,308 | ₩31,562 | ₩30,120 | ₩31,462 | +3.81% | 280.6만 |
|---|
| 2026.07.15 | ₩30,107 | ₩30,603 | ₩29,960 | ₩30,415 | +1.02% | 170.6만 |
|---|
| 2026.07.14 | ₩29,906 | ₩30,255 | ₩29,799 | ₩30,094 | +0.63% | 237.9만 |
|---|
| 2026.07.13 | ₩29,933 | ₩30,120 | ₩29,778 | ₩29,866 | -0.22% | 158만 |
|---|
| 2026.07.10 | ₩29,866 | ₩30,053 | ₩29,725 | ₩29,919 | +0.18% | 143.8만 |
|---|
| 2026.07.09 | ₩29,276 | ₩29,913 | ₩29,168 | ₩29,745 | +1.60% | 266.1만 |
|---|
| 2026.07.08 | ₩30,000 | ₩30,107 | ₩28,940 | ₩29,048 | -3.17% | 383.1만 |
|---|
| 2026.07.07 | ₩30,509 | ₩30,684 | ₩30,181 | ₩30,201 | -1.01% | 252.2만 |
|---|
| 2026.07.06 | ₩30,067 | ₩30,664 | ₩30,000 | ₩30,456 | +1.29% | 197.9만 |
|---|
| 2026.07.02 | ₩30,697 | ₩30,697 | ₩29,772 | ₩29,986 | -2.32% | 230.5만 |
|---|
| 2026.07.01 | ₩29,718 | ₩30,516 | ₩29,691 | ₩30,348 | +2.12% | 208.1만 |
|---|
| 2026.06.30 | ₩29,490 | ₩29,980 | ₩29,436 | ₩29,825 | +1.14% | 294만 |
|---|
| 2026.06.29 | ₩29,463 | ₩29,671 | ₩29,309 | ₩29,597 | +0.46% | 221만 |
|---|
| 2026.06.26 | ₩29,276 | ₩29,785 | ₩29,235 | ₩29,624 | +1.19% | 706.7만 |
|---|
| 2026.06.25 | ₩28,739 | ₩29,316 | ₩28,739 | ₩29,302 | +1.96% | 218.4만 |
|---|
| 2026.06.24 | ₩28,189 | ₩28,840 | ₩28,149 | ₩28,739 | +1.95% | 337.1만 |
|---|
| 2026.06.23 | ₩27,814 | ₩28,183 | ₩27,633 | ₩28,136 | +1.16% | 267만 |
|---|
| 2026.06.22 | ₩27,465 | ₩27,881 | ₩27,398 | ₩27,814 | +1.27% | 435.5만 |
|---|
| 2026.06.18 | ₩27,183 | ₩27,774 | ₩27,183 | ₩27,626 | +1.63% | 3796.6만 |
|---|
| 2026.06.17 | ₩27,505 | ₩27,867 | ₩26,848 | ₩27,023 | -1.76% | 430.9만 |
|---|
| 2026.06.16 | ₩27,599 | ₩27,908 | ₩27,405 | ₩27,559 | -0.15% | 399.9만 |
|---|
| 2026.06.15 | ₩28,055 | ₩28,149 | ₩27,358 | ₩27,385 | -2.39% | 495.3만 |
|---|
| 2026.06.12 | ₩28,028 | ₩28,149 | ₩27,586 | ₩27,827 | -0.72% | 373.4만 |
|---|
| 2026.06.11 | ₩27,572 | ₩27,908 | ₩27,183 | ₩27,800 | +0.83% | 293.2만 |
|---|
| 2026.06.10 | ₩27,613 | ₩28,209 | ₩27,284 | ₩27,438 | -0.63% | 407.1만 |
|---|
| 2026.06.09 | ₩27,613 | ₩28,216 | ₩27,499 | ₩27,613 | 0.00% | 314.2만 |
|---|
| 2026.06.08 | ₩27,277 | ₩27,834 | ₩27,237 | ₩27,438 | +0.59% | 543.4만 |
|---|
| 2026.06.05 | ₩26,728 | ₩26,895 | ₩26,580 | ₩26,620 | -0.40% | 193.5만 |
|---|
| 2026.06.04 | ₩26,312 | ₩26,982 | ₩26,191 | ₩26,942 | +2.40% | 246.3만 |
|---|
| 2026.06.03 | ₩26,446 | ₩26,446 | ₩25,829 | ₩25,869 | -2.18% | 207.8만 |
|---|
| 2026.06.02 | ₩26,258 | ₩26,647 | ₩25,977 | ₩26,526 | +1.02% | 198.3만 |
|---|
| 2026.06.01 | ₩26,124 | ₩26,339 | ₩25,930 | ₩26,097 | -0.10% | 249.5만 |
|---|
| 2026.05.29 | ₩26,567 | ₩26,754 | ₩26,379 | ₩26,459 | -0.40% | 209.1만 |
|---|
| 2026.05.28 | ₩26,674 | ₩26,674 | ₩26,272 | ₩26,580 | -0.35% | 149.8만 |
|---|
| 2026.05.27 | ₩27,157 | ₩27,224 | ₩26,654 | ₩26,768 | -1.43% | 104.6만 |
|---|
| 2026.05.26 | ₩26,821 | ₩27,116 | ₩26,768 | ₩27,103 | +1.05% | 151.2만 |
|---|
| 2026.05.22 | ₩26,660 | ₩26,862 | ₩26,526 | ₩26,620 | -0.15% | 118.3만 |
|---|
| 2026.05.21 | ₩26,419 | ₩26,640 | ₩26,231 | ₩26,620 | +0.76% | 135.1만 |
|---|
| 2026.05.20 | ₩25,909 | ₩26,647 | ₩25,735 | ₩26,607 | +2.69% | 215.4만 |
|---|
| 2026.05.19 | ₩25,856 | ₩26,044 | ₩25,641 | ₩25,775 | -0.31% | 168.7만 |
|---|
| 2026.05.18 | ₩25,883 | ₩26,211 | ₩25,795 | ₩25,896 | +0.05% | 134.9만 |
|---|
| 2026.05.15 | ₩26,111 | ₩26,124 | ₩25,681 | ₩25,735 | -1.44% | 150.7만 |
|---|
| 2026.05.14 | ₩26,191 | ₩26,392 | ₩25,990 | ₩26,070 | -0.46% | 128.3만 |
|---|
| 2026.05.13 | ₩26,057 | ₩26,218 | ₩25,863 | ₩25,936 | -0.46% | 139.2만 |
|---|
| 2026.05.12 | ₩26,406 | ₩26,406 | ₩25,789 | ₩26,137 | -1.02% | 170.9만 |
|---|
| 2026.05.11 | ₩26,956 | ₩27,371 | ₩26,318 | ₩26,352 | -2.24% | 156.2만 |
|---|
| 2026.05.08 | ₩26,821 | ₩27,083 | ₩26,808 | ₩26,902 | +0.30% | 111.6만 |
|---|
| 2026.05.07 | ₩27,237 | ₩27,411 | ₩26,728 | ₩26,768 | -1.72% | 183.9만 |
|---|
| 2026.05.06 | ₩27,398 | ₩27,680 | ₩27,116 | ₩27,170 | -0.83% | 215.8만 |
|---|
| 2026.05.05 | ₩26,768 | ₩27,318 | ₩26,622 | ₩27,170 | +1.50% | 143.4만 |
|---|
| 2026.05.04 | ₩26,875 | ₩27,217 | ₩26,573 | ₩26,714 | -0.60% | 133만 |
|---|
| 2026.05.01 | ₩27,090 | ₩27,418 | ₩26,842 | ₩27,170 | +0.30% | 146.9만 |
|---|
| 2026.04.30 | ₩26,567 | ₩27,385 | ₩26,419 | ₩27,130 | +2.12% | 248.9만 |
|---|
| 2026.04.29 | ₩26,942 | ₩27,344 | ₩26,647 | ₩26,674 | -1.00% | 215.1만 |
|---|
| 2026.04.28 | ₩27,023 | ₩27,256 | ₩26,909 | ₩27,009 | -0.05% | 214만 |
|---|
| 2026.04.27 | ₩26,526 | ₩27,029 | ₩26,091 | ₩26,754 | +0.86% | 449.7만 |
|---|
| 2026.04.24 | ₩26,432 | ₩27,291 | ₩25,861 | ₩26,687 | +0.96% | 732.1만 |
|---|
| 2026.04.23 | ₩27,398 | ₩27,639 | ₩27,009 | ₩27,505 | +0.39% | 208.2만 |
|---|
| 2026.04.22 | ₩27,505 | ₩27,505 | ₩27,096 | ₩27,157 | -1.27% | 154.5만 |
|---|
| 2026.04.21 | ₩28,069 | ₩28,256 | ₩27,304 | ₩27,344 | -2.58% | 205.8만 |
|---|
| 2026.04.20 | ₩28,028 | ₩28,350 | ₩27,713 | ₩28,122 | +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 | ₩27,686 | ₩27,800 | -0.38% | 210.3만 |
|---|
| 2026.04.15 | ₩27,760 | ₩27,827 | ₩27,418 | ₩27,733 | -0.10% | 125.9만 |
|---|
| 2026.04.14 | ₩27,720 | ₩27,901 | ₩27,492 | ₩27,720 | 0.00% | 210.2만 |
|---|
| 2026.04.13 | ₩27,827 | ₩27,888 | ₩27,358 | ₩27,827 | 0.00% | 160.2만 |
|---|
| 2026.04.10 | ₩28,082 | ₩28,109 | ₩27,774 | ₩27,934 | -0.53% | 96.1만 |
|---|
| 2026.04.09 | ₩27,371 | ₩28,149 | ₩27,371 | ₩28,109 | +2.69% | 266.3만 |
|---|
| 2026.04.08 | ₩27,559 | ₩27,975 | ₩27,291 | ₩27,760 | +0.73% | 233.4만 |
|---|
| 2026.04.07 | ₩26,862 | ₩26,982 | ₩26,580 | ₩26,754 | -0.40% | 169.7만 |
|---|
| 2026.04.06 | ₩26,620 | ₩26,942 | ₩26,473 | ₩26,862 | +0.91% | 114.6만 |
|---|
| 2026.04.02 | ₩26,137 | ₩26,674 | ₩25,977 | ₩26,620 | +1.85% | 130.7만 |
|---|
| 2026.04.01 | ₩26,486 | ₩26,761 | ₩26,057 | ₩26,526 | +0.15% | 149.1만 |
|---|
| 2026.03.31 | ₩26,070 | ₩26,459 | ₩25,829 | ₩26,231 | +0.62% | 226.8만 |
|---|
| 2026.03.30 | ₩25,722 | ₩25,883 | ₩25,554 | ₩25,695 | -0.10% | 129.5만 |
|---|
| 2026.03.27 | ₩25,695 | ₩25,896 | ₩25,454 | ₩25,494 | -0.78% | 137.7만 |
|---|
| 2026.03.26 | ₩26,097 | ₩26,245 | ₩25,708 | ₩25,990 | -0.41% | 193.3만 |
|---|
| 2026.03.25 | ₩25,869 | ₩26,057 | ₩25,641 | ₩25,990 | +0.47% | 202.6만 |
|---|
| 2026.03.24 | ₩25,239 | ₩25,829 | ₩25,118 | ₩25,668 | +1.70% | 186만 |
|---|
| 2026.03.23 | ₩25,775 | ₩26,218 | ₩25,514 | ₩25,547 | -0.88% | 320.6만 |
|---|
| 2026.03.20 | ₩25,199 | ₩25,420 | ₩24,884 | ₩25,105 | -0.37% | 404.7만 |
|---|
| 2026.03.19 | ₩24,743 | ₩25,360 | ₩24,507 | ₩25,239 | +2.01% | 154.9만 |
|---|
| 2026.03.18 | ₩25,239 | ₩25,293 | ₩24,790 | ₩24,863 | -1.49% | 143.1만 |
|---|
| 2026.03.17 | ₩25,722 | ₩26,131 | ₩25,199 | ₩25,252 | -1.82% | 164.1만 |
|---|
| 2026.03.16 | ₩25,480 | ₩25,695 | ₩25,319 | ₩25,440 | -0.16% | 115만 |
|---|
| 2026.03.13 | ₩25,534 | ₩25,588 | ₩25,105 | ₩25,199 | -1.31% | 100.4만 |
|---|
| 2026.03.12 | ₩24,863 | ₩25,407 | ₩24,810 | ₩25,293 | +1.73% | 164.1만 |
|---|
| 2026.03.11 | ₩25,534 | ₩25,789 | ₩25,179 | ₩25,440 | -0.37% | 139.9만 |
|---|
| 2026.03.10 | ₩25,507 | ₩26,198 | ₩25,091 | ₩25,802 | +1.16% | 275.1만 |
|---|
| 2026.03.09 | ₩24,971 | ₩25,614 | ₩24,528 | ₩25,454 | +1.93% | 233.3만 |
|---|
| 2026.03.06 | ₩25,078 | ₩25,554 | ₩24,716 | ₩25,467 | +1.55% | 191만 |
|---|
| 2026.03.05 | ₩25,681 | ₩26,111 | ₩25,648 | ₩26,044 | +1.41% | 224.7만 |
|---|
| 2026.03.04 | ₩26,352 | ₩26,647 | ₩26,218 | ₩26,218 | -0.51% | 248.1만 |
|---|
| 2026.03.03 | ₩25,762 | ₩26,379 | ₩25,521 | ₩26,084 | +1.25% | 217.4만 |
|---|
| 2026.03.02 | ₩25,681 | ₩26,593 | ₩25,494 | ₩26,446 | +2.98% | 309.4만 |
|---|
| 2026.02.27 | ₩27,237 | ₩27,264 | ₩25,749 | ₩26,231 | -3.69% | 313만 |
|---|
| 2026.02.26 | ₩28,015 | ₩28,404 | ₩27,465 | ₩27,800 | -0.77% | 192.5만 |
|---|
| 2026.02.25 | ₩27,653 | ₩28,089 | ₩27,485 | ₩27,921 | +0.97% | 262.9만 |
|---|
| 2026.02.24 | ₩27,398 | ₩27,613 | ₩27,090 | ₩27,398 | 0.00% | 209.1만 |
|---|
| 2026.02.23 | ₩28,672 | ₩28,806 | ₩27,157 | ₩27,438 | -4.30% | 198.1만 |
|---|
| 2026.02.20 | ₩28,216 | ₩28,726 | ₩27,894 | ₩28,726 | +1.81% | 142.2만 |
|---|
| 2026.02.19 | ₩28,431 | ₩28,699 | ₩28,149 | ₩28,310 | -0.42% | 280.4만 |
|---|
| 2026.02.18 | ₩29,088 | ₩29,557 | ₩28,538 | ₩28,645 | -1.52% | 198.2만 |
|---|
| 2026.02.17 | ₩29,061 | ₩29,463 | ₩28,645 | ₩28,967 | -0.32% | 180.1만 |
|---|
| 2026.02.13 | ₩28,672 | ₩29,168 | ₩28,323 | ₩28,981 | +1.08% | 137.7만 |
|---|
| 2026.02.12 | ₩29,048 | ₩29,316 | ₩28,256 | ₩28,726 | -1.11% | 155.6만 |
|---|
| 2026.02.11 | ₩29,209 | ₩29,490 | ₩28,498 | ₩28,860 | -1.19% | 132.1만 |
|---|
| 2026.02.10 | ₩29,316 | ₩29,652 | ₩28,766 | ₩28,927 | -1.33% | 143만 |
|---|
| 2026.02.09 | ₩29,276 | ₩29,577 | ₩29,088 | ₩29,463 | +0.64% | 123.9만 |
|---|
| 2026.02.06 | ₩29,048 | ₩29,638 | ₩28,927 | ₩29,356 | +1.06% | 204.1만 |
|---|
| 2026.02.05 | ₩29,182 | ₩29,477 | ₩28,404 | ₩28,766 | -1.42% | 280.6만 |
|---|
| 2026.02.04 | ₩29,477 | ₩30,275 | ₩29,202 | ₩29,222 | -0.86% | 299.5만 |
|---|
| 2026.02.03 | ₩28,417 | ₩29,638 | ₩28,276 | ₩29,410 | +3.49% | 491.8만 |
|---|
| 2026.02.02 | ₩27,411 | ₩28,498 | ₩27,170 | ₩28,431 | +3.72% | 392만 |
|---|
| 2026.01.30 | ₩27,116 | ₩27,572 | ₩26,976 | ₩27,472 | +1.31% | 242.9만 |
|---|
| 2026.01.29 | ₩26,821 | ₩27,371 | ₩26,693 | ₩27,371 | +2.05% | 220.5만 |
|---|
| 2026.01.28 | ₩27,130 | ₩27,251 | ₩26,721 | ₩26,728 | -1.48% | 176.8만 |
|---|
| 2026.01.27 | ₩27,076 | ₩27,237 | ₩26,821 | ₩27,183 | +0.40% | 170.6만 |
|---|
| 2026.01.26 | ₩26,915 | ₩27,210 | ₩26,486 | ₩26,982 | +0.25% | 288.2만 |
|---|
| 2026.01.23 | ₩27,841 | ₩28,015 | ₩26,821 | ₩26,888 | -3.42% | 312.8만 |
|---|
| 2026.01.22 | ₩27,304 | ₩27,847 | ₩27,183 | ₩27,304 | 0.00% | 256.8만 |
|---|
| 2026.01.21 | ₩25,789 | ₩27,183 | ₩25,581 | ₩27,183 | +5.41% | 300.2만 |
|---|
| 2026.01.20 | ₩25,735 | ₩25,916 | ₩25,460 | ₩25,695 | -0.16% | 156만 |
|---|
| 2026.01.16 | ₩26,231 | ₩26,459 | ₩25,950 | ₩25,977 | -0.97% | 185만 |
|---|
| 2026.01.15 | ₩25,601 | ₩26,278 | ₩25,534 | ₩26,231 | +2.46% | 146.1만 |
|---|
| 2026.01.14 | ₩25,574 | ₩25,688 | ₩25,226 | ₩25,534 | -0.16% | 143.8만 |
|---|
| 2026.01.13 | ₩25,936 | ₩26,111 | ₩25,494 | ₩25,588 | -1.34% | 157만 |
|---|
| 2026.01.12 | ₩25,762 | ₩25,970 | ₩25,614 | ₩25,883 | +0.47% | 153.1만 |
|---|
| 2026.01.09 | ₩26,205 | ₩26,466 | ₩25,909 | ₩26,070 | -0.51% | 173.4만 |
|---|
| 2026.01.08 | ₩25,842 | ₩26,761 | ₩25,842 | ₩26,057 | +0.83% | 189만 |
|---|
| 2026.01.07 | ₩26,097 | ₩26,164 | ₩25,836 | ₩25,990 | -0.41% | 151.3만 |
|---|
| 2026.01.06 | ₩25,601 | ₩26,044 | ₩25,407 | ₩26,030 | +1.68% | 192.1만 |
|---|
| 2026.01.05 | ₩24,930 | ₩25,889 | ₩24,749 | ₩25,655 | +2.90% | 207.1만 |
|---|
| 2026.01.02 | ₩24,676 | ₩24,964 | ₩24,340 | ₩24,863 | +0.76% | 157.3만 |
|---|
| 2025.12.31 | ₩24,904 | ₩24,904 | ₩24,642 | ₩24,716 | -0.75% | 161.2만 |
|---|
| 2025.12.30 | ₩24,998 | ₩25,212 | ₩24,850 | ₩24,850 | -0.59% | 124.1만 |
|---|
| 2025.12.29 | ₩25,239 | ₩25,252 | ₩24,971 | ₩25,011 | -0.90% | 86.3만 |
|---|
| 2025.12.26 | ₩25,172 | ₩25,319 | ₩25,031 | ₩25,239 | +0.27% | 108.8만 |
|---|
| 2025.12.24 | ₩25,105 | ₩25,326 | ₩25,055 | ₩25,172 | +0.27% | 75.7만 |
|---|
| 2025.12.23 | ₩24,971 | ₩25,279 | ₩24,971 | ₩25,145 | +0.70% | 210만 |
|---|
| 2025.12.22 | ₩25,199 | ₩25,568 | ₩25,011 | ₩25,145 | -0.21% | 144.4만 |
|---|
| 2025.12.19 | ₩25,373 | ₩25,614 | ₩24,193 | ₩25,199 | -0.69% | 614.8만 |
|---|
| 2025.12.18 | ₩25,614 | ₩25,836 | ₩25,393 | ₩25,480 | -0.52% | 222.8만 |
|---|
| 2025.12.17 | ₩25,641 | ₩26,017 | ₩25,400 | ₩25,440 | -0.78% | 165.2만 |
|---|
| 2025.12.16 | ₩26,191 | ₩26,419 | ₩25,668 | ₩25,668 | -2.00% | 290.9만 |
|---|
| 2025.12.15 | ₩26,701 | ₩26,821 | ₩26,104 | ₩26,124 | -2.16% | 169.9만 |
|---|
| 2025.12.12 | ₩26,607 | ₩26,614 | ₩26,205 | ₩26,352 | -0.96% | 189.5만 |
|---|
| 2025.12.11 | ₩26,567 | ₩27,076 | ₩26,432 | ₩26,459 | -0.40% | 156.9만 |
|---|
| 2025.12.10 | ₩25,909 | ₩26,754 | ₩25,842 | ₩26,634 | +2.80% | 245.4만 |
|---|
| 2025.12.09 | ₩25,936 | ₩26,399 | ₩25,802 | ₩25,909 | -0.10% | 215.1만 |
|---|
| 2025.12.08 | ₩25,749 | ₩26,131 | ₩25,279 | ₩25,977 | +0.89% | 271.7만 |
|---|
| 2025.12.05 | ₩25,319 | ₩25,728 | ₩25,212 | ₩25,547 | +0.90% | 226.4만 |
|---|
| 2025.12.04 | ₩25,078 | ₩25,521 | ₩25,024 | ₩25,360 | +1.12% | 175.6만 |
|---|
| 2025.12.03 | ₩24,796 | ₩25,373 | ₩24,676 | ₩25,239 | +1.78% | 254.3만 |
|---|
| 2025.12.02 | ₩25,467 | ₩25,568 | ₩24,857 | ₩24,904 | -2.21% | 227.1만 |
|---|
| 2025.12.01 | ₩25,011 | ₩25,795 | ₩25,011 | ₩25,467 | +1.82% | 189.1만 |
|---|
| 2025.11.28 | ₩25,427 | ₩25,628 | ₩25,219 | ₩25,252 | -0.69% | 123.8만 |
|---|
| 2025.11.26 | ₩25,614 | ₩25,849 | ₩25,467 | ₩25,534 | -0.31% | 358.1만 |
|---|
| 2025.11.25 | ₩24,703 | ₩25,896 | ₩24,300 | ₩25,762 | +4.29% | 512.9만 |
|---|
| 2025.11.24 | ₩24,461 | ₩24,723 | ₩24,233 | ₩24,555 | +0.38% | 158만 |
|---|
| 2025.11.21 | ₩23,428 | ₩24,622 | ₩23,395 | ₩24,421 | +4.24% | 171.7만 |
|---|
| 2025.11.20 | ₩23,603 | ₩24,086 | ₩23,174 | ₩23,388 | -0.91% | 175.2만 |
|---|
| 2025.11.19 | ₩23,281 | ₩23,589 | ₩23,227 | ₩23,415 | +0.58% | 137.8만 |
|---|
| 2025.11.18 | ₩22,946 | ₩23,502 | ₩22,845 | ₩23,321 | +1.64% | 184만 |
|---|
| 2025.11.17 | ₩23,563 | ₩23,656 | ₩22,926 | ₩22,999 | -2.39% | 200.7만 |
|---|
| 2025.11.14 | ₩23,160 | ₩23,670 | ₩23,026 | ₩23,630 | +2.03% | 159.5만 |
|---|
| 2025.11.13 | ₩23,616 | ₩23,791 | ₩23,167 | ₩23,361 | -1.08% | 147만 |
|---|
| 2025.11.12 | ₩23,496 | ₩23,797 | ₩23,388 | ₩23,750 | +1.08% | 141만 |
|---|
| 2025.11.11 | ₩23,415 | ₩23,569 | ₩23,187 | ₩23,469 | +0.23% | 255.3만 |
|---|
| 2025.11.10 | ₩23,616 | ₩23,804 | ₩23,247 | ₩23,335 | -1.19% | 230.9만 |
|---|
| 2025.11.07 | ₩23,254 | ₩23,663 | ₩22,979 | ₩23,536 | +1.21% | 336.6만 |
|---|
| 2025.11.06 | ₩22,932 | ₩23,563 | ₩22,758 | ₩23,469 | +2.34% | 357.4만 |
|---|
| 2025.11.05 | ₩22,677 | ₩23,328 | ₩22,644 | ₩23,093 | +1.83% | 310.3만 |
|---|
| 2025.11.04 | ₩22,865 | ₩23,093 | ₩22,329 | ₩22,718 | -0.65% | 603.7만 |
|---|
| 2025.11.03 | ₩23,281 | ₩23,428 | ₩22,899 | ₩23,174 | -0.46% | 371.3만 |
|---|
| 2025.10.31 | ₩23,093 | ₩23,576 | ₩23,026 | ₩23,509 | +1.80% | 375.4만 |
|---|
| 2025.10.30 | ₩22,490 | ₩23,536 | ₩22,490 | ₩23,348 | +3.82% | 325.1만 |
|---|
| 2025.10.29 | ₩22,973 | ₩23,294 | ₩22,282 | ₩22,436 | -2.34% | 366.6만 |
|---|
| 2025.10.28 | ₩23,160 | ₩23,308 | ₩22,798 | ₩23,053 | -0.46% | 595.3만 |
|---|
| 2025.10.27 | ₩23,683 | ₩23,884 | ₩23,080 | ₩23,107 | -2.43% | 420.4만 |
|---|
| 2025.10.24 | ₩24,528 | ₩24,756 | ₩23,268 | ₩23,683 | -3.44% | 792.6만 |
|---|
| 2025.10.23 | ₩24,649 | ₩24,917 | ₩24,501 | ₩24,622 | -0.11% | 270만 |
|---|
| 2025.10.22 | ₩25,038 | ₩25,185 | ₩24,622 | ₩24,662 | -1.50% | 269.2만 |
|---|
| 2025.10.21 | ₩24,930 | ₩25,145 | ₩24,488 | ₩24,930 | 0.00% | 287.9만 |
|---|
| 2025.10.20 | ₩24,528 | ₩25,212 | ₩24,327 | ₩25,024 | +2.02% | 437만 |
|---|
| 2025.10.17 | ₩23,549 | ₩24,394 | ₩23,308 | ₩24,367 | +3.47% | 540.5만 |
|---|
| 2025.10.16 | ₩25,024 | ₩25,024 | ₩22,631 | ₩23,093 | -7.72% | 470.2만 |
|---|
| 2025.10.15 | ₩25,480 | ₩25,494 | ₩24,696 | ₩25,145 | -1.32% | 375.5만 |
|---|
| 2025.10.14 | ₩24,300 | ₩25,319 | ₩24,220 | ₩25,293 | +4.08% | 446.7만 |
|---|
| 2025.10.13 | ₩24,354 | ₩24,528 | ₩24,005 | ₩24,434 | +0.33% | 615.2만 |
|---|
| 2025.10.10 | ₩25,118 | ₩25,561 | ₩23,858 | ₩23,898 | -4.86% | 460.8만 |
|---|