시장 데이터를 불러오는 중
전체 종목
Eagle Bancorp Montana, Inc. - Common Stock 과거 주가
Eagle Bancorp Montana, Inc. - Common Stock · EBMT · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eagle Bancorp Montana, Inc. - Common Stock · EBMT · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,519 | ₩27,801 | ₩27,211 | ₩27,640 | +0.44% | 1.8만 |
| 2026.10.08 | ₩27,493 | ₩28,311 | ₩27,493 | ₩27,975 | +1.76% | 2.2만 |
| 2026.10.07 | ₩27,828 | ₩28,431 | ₩27,573 | ₩28,083 | +0.92% | 1.9만 |
| 2026.10.06 | ₩28,136 | ₩28,713 | ₩27,734 | ₩28,230 | +0.33% | 5.1만 |
| 2026.10.05 | ₩28,324 | ₩28,726 | ₩28,042 | ₩28,042 | -0.99% | 2.8만 |
| 2026.10.02 | ₩28,726 | ₩29,129 | ₩28,270 | ₩28,498 | -0.79% | 2.4만 |
| 2026.10.01 | ₩28,391 | ₩28,579 | ₩27,908 | ₩28,539 | +0.52% | 2만 |
| 2026.09.30 | ₩28,539 | ₩28,539 | ₩28,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,244 |
| -1.03% |
| 2.8만 |
| 2026.09.29 | ₩28,914 | ₩29,759 | ₩28,270 | ₩28,458 | -1.58% | 2.6만 |
|---|
| 2026.09.28 | ₩28,700 | ₩28,941 | ₩28,579 | ₩28,646 | -0.19% | 2.5만 |
|---|
| 2026.09.25 | ₩29,558 | ₩29,558 | ₩28,726 | ₩28,874 | -2.31% | 2.5만 |
|---|
| 2026.09.24 | ₩28,592 | ₩29,035 | ₩28,324 | ₩28,700 | +0.38% | 3.2만 |
|---|
| 2026.09.23 | ₩28,928 | ₩28,928 | ₩28,337 | ₩28,431 | -1.72% | 2.4만 |
|---|
| 2026.09.22 | ₩29,182 | ₩29,491 | ₩28,726 | ₩29,048 | -0.46% | 2.9만 |
|---|
| 2026.09.21 | ₩29,477 | ₩29,558 | ₩28,928 | ₩29,115 | -1.23% | 2.4만 |
|---|
| 2026.09.18 | ₩29,236 | ₩29,732 | ₩28,928 | ₩29,585 | +1.19% | 7.3만 |
|---|
| 2026.09.17 | ₩29,625 | ₩29,746 | ₩29,129 | ₩29,410 | -0.72% | 1.7만 |
|---|
| 2026.09.16 | ₩30,067 | ₩30,135 | ₩29,209 | ₩29,424 | -2.14% | 1.9만 |
|---|
| 2026.09.15 | ₩29,960 | ₩30,416 | ₩29,853 | ₩30,349 | +1.30% | 2.2만 |
|---|
| 2026.09.14 | ₩30,175 | ₩30,590 | ₩29,920 | ₩30,054 | -0.40% | 1.8만 |
|---|
| 2026.09.11 | ₩30,322 | ₩30,483 | ₩30,014 | ₩30,041 | -0.93% | 1.9만 |
|---|
| 2026.09.10 | ₩30,175 | ₩30,456 | ₩29,907 | ₩30,161 | -0.04% | 2.1만 |
|---|
| 2026.09.09 | ₩29,880 | ₩30,161 | ₩29,759 | ₩30,121 | +0.81% | 3.1만 |
|---|
| 2026.09.08 | ₩30,523 | ₩31,114 | ₩29,772 | ₩29,974 | -1.80% | 6.2만 |
|---|
| 2026.09.04 | ₩30,470 | ₩31,315 | ₩30,215 | ₩30,698 | +0.75% | 2.7만 |
|---|
| 2026.09.03 | ₩30,322 | ₩30,738 | ₩30,121 | ₩30,604 | +0.93% | 2.2만 |
|---|
| 2026.09.02 | ₩29,880 | ₩30,550 | ₩29,786 | ₩30,188 | +1.03% | 4.8만 |
|---|
| 2026.09.01 | ₩30,014 | ₩30,376 | ₩29,866 | ₩29,893 | -0.40% | 2.5만 |
|---|
| 2026.08.31 | ₩30,363 | ₩30,698 | ₩29,974 | ₩29,974 | -1.28% | 1.9만 |
|---|
| 2026.08.28 | ₩30,054 | ₩30,577 | ₩29,330 | ₩30,443 | +1.29% | 10.5만 |
|---|
| 2026.08.27 | ₩30,161 | ₩30,282 | ₩29,598 | ₩30,054 | -0.36% | 5.5만 |
|---|
| 2026.08.26 | ₩30,604 | ₩30,912 | ₩29,692 | ₩30,403 | -0.66% | 7.5만 |
|---|
| 2026.08.25 | ₩30,671 | ₩30,751 | ₩30,215 | ₩30,510 | -0.52% | 2.2만 |
|---|
| 2026.08.24 | ₩30,778 | ₩31,221 | ₩30,483 | ₩30,671 | -0.35% | 2.6만 |
|---|
| 2026.08.21 | ₩30,751 | ₩30,912 | ₩29,544 | ₩30,644 | -0.35% | 7.9만 |
|---|
| 2026.08.20 | ₩30,483 | ₩31,382 | ₩30,175 | ₩30,658 | +0.57% | 4.2만 |
|---|
| 2026.08.19 | ₩31,288 | ₩31,556 | ₩30,564 | ₩30,604 | -2.19% | 4.3만 |
|---|
| 2026.08.18 | ₩31,114 | ₩31,556 | ₩30,698 | ₩31,556 | +1.42% | 2.5만 |
|---|
| 2026.08.17 | ₩30,550 | ₩31,489 | ₩30,416 | ₩31,248 | +2.28% | 3.8만 |
|---|
| 2026.08.14 | ₩31,838 | ₩31,878 | ₩31,194 | ₩31,422 | -1.31% | 2.1만 |
|---|
| 2026.08.13 | ₩31,663 | ₩32,052 | ₩31,422 | ₩31,891 | +0.72% | 3.2만 |
|---|
| 2026.08.12 | ₩31,489 | ₩31,663 | ₩31,181 | ₩31,650 | +0.51% | 2.8만 |
|---|
| 2026.08.11 | ₩31,596 | ₩31,704 | ₩31,274 | ₩31,502 | -0.30% | 1.5만 |
|---|
| 2026.08.10 | ₩31,972 | ₩31,972 | ₩30,684 | ₩31,382 | -1.85% | 3.6만 |
|---|
| 2026.08.07 | ₩31,918 | ₩31,945 | ₩31,288 | ₩31,945 | +0.08% | 3.4만 |
|---|
| 2026.08.06 | ₩32,253 | ₩32,253 | ₩31,368 | ₩32,106 | -0.46% | 6.3만 |
|---|
| 2026.08.05 | ₩32,093 | ₩32,186 | ₩31,342 | ₩31,771 | -1.00% | 3.1만 |
|---|
| 2026.08.04 | ₩31,502 | ₩32,186 | ₩31,046 | ₩31,945 | +1.40% | 3.5만 |
|---|
| 2026.08.03 | ₩31,610 | ₩31,972 | ₩31,422 | ₩31,610 | 0.00% | 2.6만 |
|---|
| 2026.07.31 | ₩31,556 | ₩32,119 | ₩31,020 | ₩31,422 | -0.42% | 3.5만 |
|---|
| 2026.07.30 | ₩32,119 | ₩32,522 | ₩31,100 | ₩31,704 | -1.29% | 4.9만 |
|---|
| 2026.07.29 | ₩31,395 | ₩32,964 | ₩30,590 | ₩32,253 | +2.73% | 8.5만 |
|---|
| 2026.07.28 | ₩31,690 | ₩32,119 | ₩31,020 | ₩31,610 | -0.25% | 4.4만 |
|---|
| 2026.07.27 | ₩31,422 | ₩32,428 | ₩31,288 | ₩31,556 | +0.43% | 4.5만 |
|---|
| 2026.07.24 | ₩30,631 | ₩31,717 | ₩30,631 | ₩31,342 | +2.32% | 3.2만 |
|---|
| 2026.07.23 | ₩30,430 | ₩30,738 | ₩30,067 | ₩30,577 | +0.48% | 3.2만 |
|---|
| 2026.07.22 | ₩31,154 | ₩31,476 | ₩30,497 | ₩30,751 | -1.29% | 4.7만 |
|---|
| 2026.07.21 | ₩30,818 | ₩31,489 | ₩30,443 | ₩31,342 | +1.70% | 6.2만 |
|---|
| 2026.07.20 | ₩30,993 | ₩31,221 | ₩30,698 | ₩30,966 | -0.09% | 4.4만 |
|---|
| 2026.07.17 | ₩32,012 | ₩32,267 | ₩31,033 | ₩31,154 | -2.68% | 3.8만 |
|---|
| 2026.07.16 | ₩31,757 | ₩32,414 | ₩31,757 | ₩32,133 | +1.18% | 3.7만 |
|---|
| 2026.07.15 | ₩31,167 | ₩31,878 | ₩31,167 | ₩31,757 | +1.89% | 3.7만 |
|---|
| 2026.07.14 | ₩31,569 | ₩31,569 | ₩31,114 | ₩31,114 | -1.44% | 2.3만 |
|---|
| 2026.07.13 | ₩31,891 | ₩31,891 | ₩30,993 | ₩31,462 | -1.35% | 3.5만 |
|---|
| 2026.07.10 | ₩31,033 | ₩31,677 | ₩31,033 | ₩31,315 | +0.91% | 5.1만 |
|---|
| 2026.07.09 | ₩31,382 | ₩31,878 | ₩30,939 | ₩31,100 | -0.90% | 3.5만 |
|---|
| 2026.07.08 | ₩31,462 | ₩31,663 | ₩30,859 | ₩31,516 | +0.17% | 5.5만 |
|---|
| 2026.07.07 | ₩31,489 | ₩32,079 | ₩31,060 | ₩31,596 | +0.34% | 7.3만 |
|---|
| 2026.07.06 | ₩31,556 | ₩32,160 | ₩31,167 | ₩31,234 | -1.02% | 4.2만 |
|---|
| 2026.07.02 | ₩32,776 | ₩32,790 | ₩31,596 | ₩31,704 | -3.27% | 7.2만 |
|---|
| 2026.07.01 | ₩32,213 | ₩33,072 | ₩32,146 | ₩32,763 | +1.71% | 6.7만 |
|---|
| 2026.06.30 | ₩31,650 | ₩32,240 | ₩31,274 | ₩32,093 | +1.40% | 6.7만 |
|---|
| 2026.06.29 | ₩31,905 | ₩32,186 | ₩30,899 | ₩31,730 | -0.55% | 16.2만 |
|---|
| 2026.06.26 | ₩31,395 | ₩32,388 | ₩30,899 | ₩32,025 | +2.01% | 45만 |
|---|
| 2026.06.25 | ₩32,119 | ₩32,508 | ₩31,248 | ₩31,409 | -2.21% | 3.9만 |
|---|
| 2026.06.24 | ₩32,039 | ₩32,455 | ₩31,569 | ₩31,865 | -0.54% | 12.7만 |
|---|
| 2026.06.23 | ₩31,261 | ₩31,999 | ₩30,993 | ₩31,851 | +1.89% | 19.9만 |
|---|
| 2026.06.22 | ₩30,805 | ₩31,529 | ₩30,805 | ₩31,114 | +1.00% | 12.6만 |
|---|
| 2026.06.18 | ₩30,979 | ₩31,516 | ₩30,523 | ₩30,725 | -0.82% | 10.8만 |
|---|
| 2026.06.17 | ₩31,127 | ₩31,824 | ₩30,309 | ₩30,631 | -1.59% | 7.5만 |
|---|
| 2026.06.16 | ₩31,301 | ₩31,784 | ₩31,181 | ₩31,288 | -0.04% | 17.9만 |
|---|
| 2026.06.15 | ₩31,905 | ₩32,253 | ₩30,912 | ₩31,060 | -2.65% | 8.6만 |
|---|
| 2026.06.12 | ₩31,422 | ₩31,865 | ₩31,422 | ₩31,637 | +0.68% | 7.1만 |
|---|
| 2026.06.11 | ₩31,690 | ₩31,730 | ₩31,114 | ₩31,395 | -0.93% | 5.3만 |
|---|
| 2026.06.10 | ₩31,516 | ₩31,704 | ₩31,221 | ₩31,395 | -0.38% | 7.3만 |
|---|
| 2026.06.09 | ₩30,912 | ₩31,838 | ₩30,912 | ₩31,234 | +1.04% | 7.2만 |
|---|
| 2026.06.08 | ₩30,939 | ₩31,274 | ₩30,658 | ₩30,845 | -0.30% | 7.6만 |
|---|
| 2026.06.05 | ₩30,483 | ₩31,449 | ₩30,416 | ₩30,845 | +1.19% | 10.2만 |
|---|
| 2026.06.04 | ₩29,933 | ₩30,684 | ₩29,933 | ₩30,416 | +1.61% | 5.1만 |
|---|
| 2026.06.03 | ₩29,907 | ₩30,510 | ₩29,370 | ₩29,638 | -0.90% | 7.3만 |
|---|
| 2026.06.02 | ₩29,249 | ₩30,242 | ₩29,249 | ₩29,786 | +1.83% | 5.6만 |
|---|
| 2026.06.01 | ₩29,652 | ₩30,202 | ₩28,954 | ₩29,303 | -1.18% | 5만 |
|---|
| 2026.05.29 | ₩30,188 | ₩30,188 | ₩29,759 | ₩29,759 | -1.42% | 5.5만 |
|---|
| 2026.05.28 | ₩29,907 | ₩30,108 | ₩29,611 | ₩29,933 | +0.09% | 5.1만 |
|---|
| 2026.05.27 | ₩30,175 | ₩30,443 | ₩29,907 | ₩29,960 | -0.71% | 6.2만 |
|---|
| 2026.05.26 | ₩29,907 | ₩30,577 | ₩29,772 | ₩30,054 | +0.49% | 4.7만 |
|---|
| 2026.05.22 | ₩29,839 | ₩30,108 | ₩29,705 | ₩29,799 | -0.13% | 3.4만 |
|---|
| 2026.05.21 | ₩29,504 | ₩30,014 | ₩29,491 | ₩29,772 | +0.91% | 9.8만 |
|---|
| 2026.05.20 | ₩29,182 | ₩30,135 | ₩29,182 | ₩29,625 | +1.52% | 7.4만 |
|---|
| 2026.05.19 | ₩29,182 | ₩29,276 | ₩28,968 | ₩29,182 | 0.00% | 4.8만 |
|---|
| 2026.05.18 | ₩29,129 | ₩29,638 | ₩29,129 | ₩29,169 | +0.14% | 5.3만 |
|---|
| 2026.05.15 | ₩29,316 | ₩29,692 | ₩28,954 | ₩28,981 | -1.14% | 3.1만 |
|---|
| 2026.05.14 | ₩29,746 | ₩30,684 | ₩29,504 | ₩29,585 | -0.54% | 3.1만 |
|---|
| 2026.05.13 | ₩30,041 | ₩30,470 | ₩29,679 | ₩29,679 | -1.21% | 3만 |
|---|
| 2026.05.12 | ₩30,094 | ₩30,309 | ₩29,705 | ₩30,081 | -0.04% | 2.9만 |
|---|
| 2026.05.11 | ₩30,684 | ₩30,979 | ₩30,027 | ₩30,094 | -1.92% | 3.2만 |
|---|
| 2026.05.08 | ₩30,818 | ₩31,328 | ₩30,430 | ₩30,684 | -0.44% | 3.4만 |
|---|
| 2026.05.07 | ₩30,497 | ₩31,301 | ₩30,389 | ₩30,725 | +0.75% | 4만 |
|---|
| 2026.05.06 | ₩30,590 | ₩30,939 | ₩30,389 | ₩30,416 | -0.57% | 5.8만 |
|---|
| 2026.05.05 | ₩30,175 | ₩31,140 | ₩29,974 | ₩30,242 | +0.22% | 4.3만 |
|---|
| 2026.05.04 | ₩30,282 | ₩30,430 | ₩29,853 | ₩30,000 | -0.93% | 5.6만 |
|---|
| 2026.05.01 | ₩29,638 | ₩30,550 | ₩29,357 | ₩30,322 | +2.31% | 7.8만 |
|---|
| 2026.04.30 | ₩30,443 | ₩31,449 | ₩29,585 | ₩29,665 | -2.56% | 5.7만 |
|---|
| 2026.04.29 | ₩31,114 | ₩32,119 | ₩30,041 | ₩30,523 | -1.90% | 8.1만 |
|---|
| 2026.04.28 | ₩29,625 | ₩29,839 | ₩29,504 | ₩29,638 | +0.05% | 4.9만 |
|---|
| 2026.04.27 | ₩29,397 | ₩30,000 | ₩29,384 | ₩29,518 | +0.41% | 2.4만 |
|---|
| 2026.04.24 | ₩29,370 | ₩30,282 | ₩28,954 | ₩29,343 | -0.09% | 2.7만 |
|---|
| 2026.04.23 | ₩29,236 | ₩29,920 | ₩29,169 | ₩29,437 | +0.69% | 3.3만 |
|---|
| 2026.04.22 | ₩29,437 | ₩29,638 | ₩29,169 | ₩29,196 | -0.82% | 2.7만 |
|---|
| 2026.04.21 | ₩29,826 | ₩30,510 | ₩29,115 | ₩29,316 | -1.71% | 6.8만 |
|---|
| 2026.04.20 | ₩29,853 | ₩30,215 | ₩29,719 | ₩29,799 | -0.18% | 3.2만 |
|---|
| 2026.04.17 | ₩29,571 | ₩30,376 | ₩29,571 | ₩29,786 | +0.73% | 6.6만 |
|---|
| 2026.04.16 | ₩29,370 | ₩29,692 | ₩29,048 | ₩29,115 | -0.87% | 3.2만 |
|---|
| 2026.04.15 | ₩29,437 | ₩29,585 | ₩29,102 | ₩29,424 | -0.05% | 3.5만 |
|---|
| 2026.04.14 | ₩29,397 | ₩29,477 | ₩29,035 | ₩29,464 | +0.23% | 4.2만 |
|---|
| 2026.04.13 | ₩29,236 | ₩29,464 | ₩28,968 | ₩29,410 | +0.60% | 5.3만 |
|---|
| 2026.04.10 | ₩29,732 | ₩29,974 | ₩29,303 | ₩29,397 | -1.13% | 3.5만 |
|---|
| 2026.04.09 | ₩29,102 | ₩30,027 | ₩28,914 | ₩29,853 | +2.58% | 11.7만 |
|---|
| 2026.04.08 | ₩29,357 | ₩29,518 | ₩28,887 | ₩29,249 | -0.37% | 4.3만 |
|---|
| 2026.04.07 | ₩28,632 | ₩28,901 | ₩28,445 | ₩28,632 | 0.00% | 6.5만 |
|---|
| 2026.04.06 | ₩28,029 | ₩28,740 | ₩28,029 | ₩28,632 | +2.15% | 14.6만 |
|---|
| 2026.04.02 | ₩27,707 | ₩28,498 | ₩27,627 | ₩28,042 | +1.21% | 7.9만 |
|---|
| 2026.04.01 | ₩27,801 | ₩28,270 | ₩27,560 | ₩27,975 | +0.63% | 18.7만 |
|---|
| 2026.03.31 | ₩27,640 | ₩27,908 | ₩27,077 | ₩27,600 | -0.15% | 6.9만 |
|---|
| 2026.03.30 | ₩27,425 | ₩27,479 | ₩26,983 | ₩27,291 | -0.49% | 7.1만 |
|---|
| 2026.03.27 | ₩27,358 | ₩27,533 | ₩26,929 | ₩27,157 | -0.74% | 8.6만 |
|---|
| 2026.03.26 | ₩27,224 | ₩27,774 | ₩26,956 | ₩27,493 | +0.99% | 7.6만 |
|---|
| 2026.03.25 | ₩27,425 | ₩28,203 | ₩26,822 | ₩27,372 | -0.20% | 10.4만 |
|---|
| 2026.03.24 | ₩27,895 | ₩28,632 | ₩27,023 | ₩27,090 | -2.88% | 22.7만 |
|---|
| 2026.03.23 | ₩28,002 | ₩28,458 | ₩27,721 | ₩28,002 | 0.00% | 6.9만 |
|---|
| 2026.03.20 | ₩27,613 | ₩27,828 | ₩26,943 | ₩27,278 | -1.21% | 13.5만 |
|---|
| 2026.03.19 | ₩27,238 | ₩28,297 | ₩27,090 | ₩27,586 | +1.28% | 10.3만 |
|---|
| 2026.03.18 | ₩28,069 | ₩28,244 | ₩27,198 | ₩27,372 | -2.48% | 4.5만 |
|---|
| 2026.03.17 | ₩28,351 | ₩28,820 | ₩27,962 | ₩27,975 | -1.32% | 3.9만 |
|---|
| 2026.03.16 | ₩28,498 | ₩28,686 | ₩28,096 | ₩28,123 | -1.32% | 2만 |
|---|
| 2026.03.13 | ₩28,324 | ₩28,834 | ₩27,774 | ₩27,881 | -1.56% | 2.7만 |
|---|
| 2026.03.12 | ₩27,667 | ₩28,632 | ₩27,640 | ₩28,163 | +1.79% | 3.3만 |
|---|
| 2026.03.11 | ₩28,565 | ₩28,941 | ₩28,177 | ₩28,190 | -1.31% | 2.7만 |
|---|
| 2026.03.10 | ₩28,297 | ₩29,249 | ₩28,297 | ₩28,726 | +1.52% | 4.1만 |
|---|
| 2026.03.09 | ₩28,337 | ₩30,242 | ₩27,680 | ₩28,431 | +0.33% | 3.4만 |
|---|
| 2026.03.06 | ₩28,673 | ₩29,142 | ₩27,828 | ₩28,700 | +0.09% | 5.7만 |
|---|
| 2026.03.05 | ₩29,276 | ₩29,558 | ₩28,700 | ₩28,847 | -1.47% | 3.7만 |
|---|
| 2026.03.04 | ₩29,451 | ₩30,135 | ₩29,115 | ₩29,504 | +0.18% | 4.6만 |
|---|
| 2026.03.03 | ₩28,954 | ₩29,330 | ₩28,646 | ₩29,156 | +0.69% | 3.4만 |
|---|
| 2026.03.02 | ₩28,753 | ₩29,692 | ₩28,713 | ₩29,316 | +1.96% | 3.4만 |
|---|
| 2026.02.27 | ₩29,893 | ₩30,403 | ₩29,102 | ₩29,102 | -2.65% | 2.8만 |
|---|
| 2026.02.26 | ₩30,269 | ₩30,899 | ₩30,041 | ₩30,322 | +0.18% | 4.4만 |
|---|
| 2026.02.25 | ₩29,705 | ₩30,322 | ₩29,424 | ₩30,175 | +1.58% | 3.2만 |
|---|
| 2026.02.24 | ₩29,665 | ₩29,839 | ₩29,223 | ₩29,692 | +0.09% | 2.4만 |
|---|
| 2026.02.23 | ₩30,255 | ₩30,523 | ₩29,316 | ₩29,531 | -2.39% | 3.6만 |
|---|
| 2026.02.20 | ₩30,041 | ₩30,523 | ₩29,518 | ₩30,188 | +0.49% | 4.2만 |
|---|
| 2026.02.19 | ₩29,907 | ₩30,175 | ₩29,611 | ₩30,081 | +0.58% | 3.8만 |
|---|
| 2026.02.18 | ₩30,376 | ₩31,033 | ₩29,880 | ₩29,974 | -1.32% | 4.2만 |
|---|
| 2026.02.17 | ₩30,202 | ₩30,818 | ₩30,202 | ₩30,309 | +0.36% | 3.5만 |
|---|
| 2026.02.13 | ₩30,711 | ₩30,711 | ₩30,041 | ₩30,228 | -1.57% | 3.7만 |
|---|
| 2026.02.12 | ₩30,792 | ₩31,020 | ₩30,228 | ₩30,389 | -1.31% | 3.2만 |
|---|
| 2026.02.11 | ₩30,993 | ₩31,046 | ₩30,443 | ₩30,658 | -1.08% | 3.9만 |
|---|
| 2026.02.10 | ₩31,194 | ₩31,234 | ₩30,631 | ₩30,886 | -0.99% | 2.9만 |
|---|
| 2026.02.09 | ₩31,556 | ₩31,650 | ₩31,033 | ₩31,114 | -1.40% | 4.1만 |
|---|
| 2026.02.06 | ₩31,489 | ₩31,851 | ₩31,315 | ₩31,449 | -0.13% | 4.9만 |
|---|
| 2026.02.05 | ₩31,409 | ₩31,838 | ₩31,194 | ₩31,328 | -0.26% | 7.1만 |
|---|
| 2026.02.04 | ₩31,140 | ₩31,704 | ₩30,993 | ₩31,194 | +0.17% | 11.8만 |
|---|
| 2026.02.03 | ₩30,188 | ₩30,845 | ₩29,772 | ₩30,792 | +2.00% | 10.8만 |
|---|
| 2026.02.02 | ₩29,330 | ₩30,188 | ₩29,276 | ₩30,094 | +2.61% | 5.7만 |
|---|
| 2026.01.30 | ₩28,793 | ₩29,303 | ₩28,700 | ₩29,115 | +1.12% | 5만 |
|---|
| 2026.01.29 | ₩28,834 | ₩29,088 | ₩28,700 | ₩28,847 | +0.05% | 3.7만 |
|---|
| 2026.01.28 | ₩29,169 | ₩29,558 | ₩28,472 | ₩28,565 | -2.07% | 8.9만 |
|---|
| 2026.01.27 | ₩27,694 | ₩29,611 | ₩27,493 | ₩29,088 | +5.04% | 8.1만 |
|---|
| 2026.01.26 | ₩27,707 | ₩28,069 | ₩27,305 | ₩27,627 | -0.29% | 1.3만 |
|---|
| 2026.01.23 | ₩28,190 | ₩28,284 | ₩27,332 | ₩27,627 | -2.00% | 2.5만 |
|---|
| 2026.01.22 | ₩28,109 | ₩28,404 | ₩28,016 | ₩28,150 | +0.14% | 3.3만 |
|---|
| 2026.01.21 | ₩27,519 | ₩28,109 | ₩27,519 | ₩27,975 | +1.66% | 8.5만 |
|---|
| 2026.01.20 | ₩27,358 | ₩27,600 | ₩26,943 | ₩27,144 | -0.78% | 4.4만 |
|---|
| 2026.01.16 | ₩27,774 | ₩28,029 | ₩27,573 | ₩27,640 | -0.48% | 2.8만 |
|---|
| 2026.01.15 | ₩26,996 | ₩28,016 | ₩26,996 | ₩27,828 | +3.08% | 5.2만 |
|---|
| 2026.01.14 | ₩26,755 | ₩27,291 | ₩26,701 | ₩27,037 | +1.05% | 3.4만 |
|---|
| 2026.01.13 | ₩27,198 | ₩27,198 | ₩26,621 | ₩26,782 | -1.53% | 6.4만 |
|---|
| 2026.01.12 | ₩26,822 | ₩27,130 | ₩26,514 | ₩26,996 | +0.65% | 2만 |
|---|
| 2026.01.09 | ₩27,023 | ₩27,358 | ₩26,581 | ₩26,581 | -1.64% | 4.1만 |
|---|
| 2026.01.08 | ₩26,098 | ₩27,251 | ₩26,098 | ₩27,063 | +3.70% | 3.2만 |
|---|
| 2026.01.07 | ₩26,286 | ₩26,366 | ₩25,843 | ₩26,178 | -0.41% | 3.9만 |
|---|
| 2026.01.06 | ₩26,366 | ₩27,130 | ₩26,044 | ₩26,312 | -0.20% | 2만 |
|---|
| 2026.01.05 | ₩26,138 | ₩27,010 | ₩26,031 | ₩26,460 | +1.23% | 2.1만 |
|---|
| 2026.01.02 | ₩25,481 | ₩26,782 | ₩24,998 | ₩26,245 | +3.00% | 4만 |
|---|
| 2025.12.31 | ₩26,701 | ₩26,889 | ₩26,393 | ₩26,688 | -0.05% | 1.9만 |
|---|
| 2025.12.30 | ₩26,809 | ₩26,929 | ₩26,594 | ₩26,755 | -0.20% | 3.7만 |
|---|
| 2025.12.29 | ₩26,648 | ₩26,970 | ₩26,527 | ₩26,876 | +0.86% | 2.1만 |
|---|
| 2025.12.26 | ₩26,487 | ₩26,795 | ₩26,393 | ₩26,527 | +0.15% | 2.8만 |
|---|
| 2025.12.24 | ₩26,299 | ₩26,607 | ₩26,259 | ₩26,514 | +0.82% | 1.5만 |
|---|
| 2025.12.23 | ₩26,178 | ₩26,674 | ₩26,178 | ₩26,339 | +0.61% | 3.2만 |
|---|
| 2025.12.22 | ₩26,527 | ₩26,970 | ₩26,219 | ₩26,312 | -0.81% | 4.2만 |
|---|
| 2025.12.19 | ₩26,688 | ₩27,117 | ₩26,125 | ₩26,594 | -0.35% | 7.7만 |
|---|
| 2025.12.18 | ₩26,728 | ₩26,795 | ₩26,286 | ₩26,715 | -0.05% | 3.3만 |
|---|
| 2025.12.17 | ₩26,031 | ₩26,715 | ₩26,017 | ₩26,353 | +1.24% | 4.2만 |
|---|
| 2025.12.16 | ₩26,031 | ₩26,433 | ₩26,031 | ₩26,084 | +0.21% | 2.8만 |
|---|
| 2025.12.15 | ₩25,602 | ₩26,017 | ₩25,602 | ₩25,830 | +0.89% | 4만 |
|---|
| 2025.12.12 | ₩25,199 | ₩25,669 | ₩24,998 | ₩25,602 | +1.60% | 5.6만 |
|---|
| 2025.12.11 | ₩25,132 | ₩25,226 | ₩24,824 | ₩24,998 | -0.53% | 4.3만 |
|---|
| 2025.12.10 | ₩24,287 | ₩25,092 | ₩24,193 | ₩24,944 | +2.71% | 7.7만 |
|---|
| 2025.12.09 | ₩24,059 | ₩24,569 | ₩24,006 | ₩24,234 | +0.72% | 5.2만 |
|---|
| 2025.12.08 | ₩23,805 | ₩24,140 | ₩23,737 | ₩23,952 | +0.62% | 2.5만 |
|---|
| 2025.12.05 | ₩22,946 | ₩23,885 | ₩22,946 | ₩23,845 | +3.92% | 6.1만 |
|---|
| 2025.12.04 | ₩22,893 | ₩23,134 | ₩22,530 | ₩23,067 | +0.76% | 15만 |
|---|
| 2025.12.03 | ₩22,530 | ₩22,799 | ₩22,530 | ₩22,799 | +1.19% | 3.7만 |
|---|
| 2025.12.02 | ₩22,517 | ₩22,517 | ₩22,222 | ₩22,383 | -0.60% | 1.2만 |
|---|
| 2025.12.01 | ₩22,423 | ₩22,517 | ₩22,142 | ₩22,504 | +0.36% | 2.2만 |
|---|
| 2025.11.28 | ₩22,235 | ₩22,262 | ₩22,142 | ₩22,262 | +0.12% | 6.7천 |
|---|
| 2025.11.26 | ₩22,437 | ₩22,463 | ₩22,209 | ₩22,276 | -0.72% | 1.4만 |
|---|
| 2025.11.25 | ₩22,128 | ₩22,463 | ₩22,061 | ₩22,463 | +1.52% | 3.1만 |
|---|
| 2025.11.24 | ₩21,981 | ₩22,061 | ₩21,753 | ₩22,048 | +0.31% | 1.4만 |
|---|
| 2025.11.21 | ₩21,551 | ₩22,128 | ₩21,551 | ₩21,927 | +1.74% | 2.7만 |
|---|
| 2025.11.20 | ₩21,981 | ₩21,981 | ₩21,525 | ₩21,592 | -1.77% | 2.3만 |
|---|
| 2025.11.19 | ₩21,726 | ₩21,914 | ₩21,632 | ₩21,739 | +0.06% | 1.9만 |
|---|
| 2025.11.18 | ₩21,417 | ₩22,088 | ₩21,404 | ₩21,779 | +1.69% | 3.2만 |
|---|
| 2025.11.17 | ₩22,235 | ₩22,235 | ₩21,189 | ₩21,350 | -3.98% | 2.3만 |
|---|
| 2025.11.14 | ₩22,034 | ₩22,249 | ₩21,578 | ₩22,128 | +0.43% | 1.8만 |
|---|
| 2025.11.13 | ₩22,182 | ₩22,276 | ₩22,061 | ₩22,222 | +0.18% | 2.4만 |
|---|
| 2025.11.12 | ₩22,450 | ₩22,517 | ₩22,115 | ₩22,142 | -1.37% | 1.2만 |
|---|
| 2025.11.11 | ₩22,329 | ₩22,463 | ₩22,222 | ₩22,370 | +0.18% | 5.2천 |
|---|
| 2025.11.10 | ₩22,195 | ₩22,383 | ₩22,115 | ₩22,249 | +0.24% | 1만 |
|---|
| 2025.11.07 | ₩22,142 | ₩22,182 | ₩21,873 | ₩22,128 | -0.06% | 2.1만 |
|---|
| 2025.11.06 | ₩22,182 | ₩22,262 | ₩22,048 | ₩22,101 | -0.36% | 1.6만 |
|---|
| 2025.11.05 | ₩21,927 | ₩22,262 | ₩21,659 | ₩22,222 | +1.35% | 2.3만 |
|---|
| 2025.11.04 | ₩21,981 | ₩22,088 | ₩21,847 | ₩22,034 | +0.24% | 2.6만 |
|---|
| 2025.11.03 | ₩21,686 | ₩22,048 | ₩21,619 | ₩21,967 | +1.30% | 1.8만 |
|---|
| 2025.10.31 | ₩21,833 | ₩22,262 | ₩21,632 | ₩21,766 | -0.31% | 3만 |
|---|
| 2025.10.30 | ₩21,498 | ₩21,981 | ₩21,417 | ₩21,954 | +2.12% | 3.1만 |
|---|
| 2025.10.29 | ₩21,994 | ₩22,128 | ₩21,350 | ₩21,511 | -2.20% | 1.5만 |
|---|
| 2025.10.28 | ₩22,276 | ₩22,423 | ₩21,967 | ₩22,048 | -1.02% | 2.2만 |
|---|
| 2025.10.27 | ₩22,678 | ₩22,758 | ₩22,343 | ₩22,383 | -1.30% | 1.3만 |
|---|
| 2025.10.24 | ₩22,571 | ₩22,799 | ₩22,517 | ₩22,651 | +0.36% | 2만 |
|---|
| 2025.10.23 | ₩22,758 | ₩22,758 | ₩22,396 | ₩22,477 | -1.24% | 9.6천 |
|---|
| 2025.10.22 | ₩22,919 | ₩22,919 | ₩22,665 | ₩22,799 | -0.53% | 2만 |
|---|
| 2025.10.21 | ₩22,678 | ₩22,879 | ₩22,584 | ₩22,879 | +0.89% | 1.1만 |
|---|
| 2025.10.20 | ₩22,651 | ₩22,691 | ₩22,477 | ₩22,624 | -0.12% | 1.1만 |
|---|
| 2025.10.17 | ₩22,329 | ₩22,665 | ₩22,316 | ₩22,504 | +0.78% | 2.6만 |
|---|
| 2025.10.16 | ₩22,732 | ₩22,732 | ₩21,994 | ₩22,262 | -2.06% | 2.8만 |
|---|
| 2025.10.15 | ₩22,960 | ₩23,027 | ₩22,732 | ₩22,812 | -0.64% | 1.4만 |
|---|
| 2025.10.14 | ₩22,611 | ₩23,000 | ₩22,423 | ₩22,933 | +1.42% | 1.3만 |
|---|
| 2025.10.13 | ₩22,758 | ₩22,758 | ₩22,276 | ₩22,598 | -0.71% | 1.7만 |
|---|
| 2025.10.10 | ₩22,906 | ₩23,013 | ₩22,370 | ₩22,370 | -2.34% | 2.1만 |
|---|