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 | ₩27,525 | ₩27,807 | ₩27,217 | ₩27,646 | +0.44% | 1.8만 |
| 2026.10.08 | ₩27,498 | ₩28,317 | ₩27,498 | ₩27,981 | +1.76% | 2.2만 |
| 2026.10.07 | ₩27,834 | ₩28,437 | ₩27,579 | ₩28,088 | +0.92% | 1.9만 |
| 2026.10.06 | ₩28,142 | ₩28,719 | ₩27,740 | ₩28,236 | +0.33% | 5.1만 |
| 2026.10.05 | ₩28,330 | ₩28,732 | ₩28,048 | ₩28,048 | -0.99% | 2.8만 |
| 2026.10.02 | ₩28,732 | ₩29,135 | ₩28,276 | ₩28,504 | -0.79% | 2.4만 |
| 2026.10.01 | ₩28,397 | ₩28,585 | ₩27,914 | ₩28,545 | +0.52% | 2만 |
| 2026.09.30 | ₩28,545 | ₩28,545 | ₩28,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,249 |
| -1.03% |
| 2.8만 |
| 2026.09.29 | ₩28,920 | ₩29,765 | ₩28,276 | ₩28,464 | -1.58% | 2.6만 |
|---|
| 2026.09.28 | ₩28,706 | ₩28,947 | ₩28,585 | ₩28,652 | -0.19% | 2.5만 |
|---|
| 2026.09.25 | ₩29,564 | ₩29,564 | ₩28,732 | ₩28,880 | -2.31% | 2.5만 |
|---|
| 2026.09.24 | ₩28,598 | ₩29,041 | ₩28,330 | ₩28,706 | +0.38% | 3.2만 |
|---|
| 2026.09.23 | ₩28,934 | ₩28,934 | ₩28,343 | ₩28,437 | -1.72% | 2.4만 |
|---|
| 2026.09.22 | ₩29,188 | ₩29,497 | ₩28,732 | ₩29,054 | -0.46% | 2.9만 |
|---|
| 2026.09.21 | ₩29,484 | ₩29,564 | ₩28,934 | ₩29,121 | -1.23% | 2.4만 |
|---|
| 2026.09.18 | ₩29,242 | ₩29,738 | ₩28,934 | ₩29,591 | +1.19% | 7.3만 |
|---|
| 2026.09.17 | ₩29,631 | ₩29,752 | ₩29,135 | ₩29,416 | -0.72% | 1.7만 |
|---|
| 2026.09.16 | ₩30,074 | ₩30,141 | ₩29,215 | ₩29,430 | -2.14% | 1.9만 |
|---|
| 2026.09.15 | ₩29,966 | ₩30,422 | ₩29,859 | ₩30,355 | +1.30% | 2.2만 |
|---|
| 2026.09.14 | ₩30,181 | ₩30,597 | ₩29,926 | ₩30,060 | -0.40% | 1.8만 |
|---|
| 2026.09.11 | ₩30,329 | ₩30,490 | ₩30,020 | ₩30,047 | -0.93% | 1.9만 |
|---|
| 2026.09.10 | ₩30,181 | ₩30,463 | ₩29,913 | ₩30,168 | -0.04% | 2.1만 |
|---|
| 2026.09.09 | ₩29,886 | ₩30,168 | ₩29,765 | ₩30,127 | +0.81% | 3.1만 |
|---|
| 2026.09.08 | ₩30,530 | ₩31,120 | ₩29,779 | ₩29,980 | -1.80% | 6.2만 |
|---|
| 2026.09.04 | ₩30,476 | ₩31,321 | ₩30,221 | ₩30,704 | +0.75% | 2.7만 |
|---|
| 2026.09.03 | ₩30,329 | ₩30,744 | ₩30,127 | ₩30,610 | +0.93% | 2.2만 |
|---|
| 2026.09.02 | ₩29,886 | ₩30,557 | ₩29,792 | ₩30,194 | +1.03% | 4.8만 |
|---|
| 2026.09.01 | ₩30,020 | ₩30,382 | ₩29,873 | ₩29,899 | -0.40% | 2.5만 |
|---|
| 2026.08.31 | ₩30,369 | ₩30,704 | ₩29,980 | ₩29,980 | -1.28% | 1.9만 |
|---|
| 2026.08.28 | ₩30,060 | ₩30,583 | ₩29,336 | ₩30,449 | +1.29% | 10.5만 |
|---|
| 2026.08.27 | ₩30,168 | ₩30,288 | ₩29,604 | ₩30,060 | -0.36% | 5.5만 |
|---|
| 2026.08.26 | ₩30,610 | ₩30,919 | ₩29,698 | ₩30,409 | -0.66% | 7.5만 |
|---|
| 2026.08.25 | ₩30,677 | ₩30,758 | ₩30,221 | ₩30,516 | -0.52% | 2.2만 |
|---|
| 2026.08.24 | ₩30,785 | ₩31,227 | ₩30,490 | ₩30,677 | -0.35% | 2.6만 |
|---|
| 2026.08.21 | ₩30,758 | ₩30,919 | ₩29,551 | ₩30,651 | -0.35% | 7.9만 |
|---|
| 2026.08.20 | ₩30,490 | ₩31,388 | ₩30,181 | ₩30,664 | +0.57% | 4.2만 |
|---|
| 2026.08.19 | ₩31,294 | ₩31,563 | ₩30,570 | ₩30,610 | -2.19% | 4.3만 |
|---|
| 2026.08.18 | ₩31,120 | ₩31,563 | ₩30,704 | ₩31,563 | +1.42% | 2.5만 |
|---|
| 2026.08.17 | ₩30,557 | ₩31,496 | ₩30,422 | ₩31,254 | +2.28% | 3.8만 |
|---|
| 2026.08.14 | ₩31,844 | ₩31,885 | ₩31,200 | ₩31,429 | -1.31% | 2.1만 |
|---|
| 2026.08.13 | ₩31,670 | ₩32,059 | ₩31,429 | ₩31,898 | +0.72% | 3.2만 |
|---|
| 2026.08.12 | ₩31,496 | ₩31,670 | ₩31,187 | ₩31,657 | +0.51% | 2.8만 |
|---|
| 2026.08.11 | ₩31,603 | ₩31,710 | ₩31,281 | ₩31,509 | -0.30% | 1.5만 |
|---|
| 2026.08.10 | ₩31,978 | ₩31,978 | ₩30,691 | ₩31,388 | -1.85% | 3.6만 |
|---|
| 2026.08.07 | ₩31,925 | ₩31,952 | ₩31,294 | ₩31,952 | +0.08% | 3.4만 |
|---|
| 2026.08.06 | ₩32,260 | ₩32,260 | ₩31,375 | ₩32,113 | -0.46% | 6.3만 |
|---|
| 2026.08.05 | ₩32,099 | ₩32,193 | ₩31,348 | ₩31,777 | -1.00% | 3.1만 |
|---|
| 2026.08.04 | ₩31,509 | ₩32,193 | ₩31,053 | ₩31,952 | +1.40% | 3.5만 |
|---|
| 2026.08.03 | ₩31,616 | ₩31,978 | ₩31,429 | ₩31,616 | 0.00% | 2.6만 |
|---|
| 2026.07.31 | ₩31,563 | ₩32,126 | ₩31,026 | ₩31,429 | -0.42% | 3.5만 |
|---|
| 2026.07.30 | ₩32,126 | ₩32,528 | ₩31,107 | ₩31,710 | -1.29% | 4.9만 |
|---|
| 2026.07.29 | ₩31,402 | ₩32,971 | ₩30,597 | ₩32,260 | +2.73% | 8.5만 |
|---|
| 2026.07.28 | ₩31,697 | ₩32,126 | ₩31,026 | ₩31,616 | -0.25% | 4.4만 |
|---|
| 2026.07.27 | ₩31,429 | ₩32,435 | ₩31,294 | ₩31,563 | +0.43% | 4.5만 |
|---|
| 2026.07.24 | ₩30,637 | ₩31,724 | ₩30,637 | ₩31,348 | +2.32% | 3.2만 |
|---|
| 2026.07.23 | ₩30,436 | ₩30,744 | ₩30,074 | ₩30,583 | +0.48% | 3.2만 |
|---|
| 2026.07.22 | ₩31,160 | ₩31,482 | ₩30,503 | ₩30,758 | -1.29% | 4.7만 |
|---|
| 2026.07.21 | ₩30,825 | ₩31,496 | ₩30,449 | ₩31,348 | +1.70% | 6.2만 |
|---|
| 2026.07.20 | ₩30,999 | ₩31,227 | ₩30,704 | ₩30,972 | -0.09% | 4.4만 |
|---|
| 2026.07.17 | ₩32,019 | ₩32,274 | ₩31,040 | ₩31,160 | -2.68% | 3.8만 |
|---|
| 2026.07.16 | ₩31,764 | ₩32,421 | ₩31,764 | ₩32,139 | +1.18% | 3.7만 |
|---|
| 2026.07.15 | ₩31,174 | ₩31,885 | ₩31,174 | ₩31,764 | +1.89% | 3.7만 |
|---|
| 2026.07.14 | ₩31,576 | ₩31,576 | ₩31,120 | ₩31,120 | -1.44% | 2.3만 |
|---|
| 2026.07.13 | ₩31,898 | ₩31,898 | ₩30,999 | ₩31,469 | -1.35% | 3.5만 |
|---|
| 2026.07.10 | ₩31,040 | ₩31,683 | ₩31,040 | ₩31,321 | +0.91% | 5.1만 |
|---|
| 2026.07.09 | ₩31,388 | ₩31,885 | ₩30,946 | ₩31,107 | -0.90% | 3.5만 |
|---|
| 2026.07.08 | ₩31,469 | ₩31,670 | ₩30,865 | ₩31,522 | +0.17% | 5.5만 |
|---|
| 2026.07.07 | ₩31,496 | ₩32,086 | ₩31,066 | ₩31,603 | +0.34% | 7.3만 |
|---|
| 2026.07.06 | ₩31,563 | ₩32,166 | ₩31,174 | ₩31,241 | -1.02% | 4.2만 |
|---|
| 2026.07.02 | ₩32,783 | ₩32,797 | ₩31,603 | ₩31,710 | -3.27% | 7.2만 |
|---|
| 2026.07.01 | ₩32,220 | ₩33,078 | ₩32,153 | ₩32,770 | +1.71% | 6.7만 |
|---|
| 2026.06.30 | ₩31,657 | ₩32,247 | ₩31,281 | ₩32,099 | +1.40% | 6.7만 |
|---|
| 2026.06.29 | ₩31,911 | ₩32,193 | ₩30,905 | ₩31,737 | -0.55% | 16.2만 |
|---|
| 2026.06.26 | ₩31,402 | ₩32,394 | ₩30,905 | ₩32,032 | +2.01% | 45만 |
|---|
| 2026.06.25 | ₩32,126 | ₩32,515 | ₩31,254 | ₩31,415 | -2.21% | 3.9만 |
|---|
| 2026.06.24 | ₩32,046 | ₩32,461 | ₩31,576 | ₩31,871 | -0.54% | 12.7만 |
|---|
| 2026.06.23 | ₩31,268 | ₩32,005 | ₩30,999 | ₩31,858 | +1.89% | 19.9만 |
|---|
| 2026.06.22 | ₩30,811 | ₩31,536 | ₩30,811 | ₩31,120 | +1.00% | 12.6만 |
|---|
| 2026.06.18 | ₩30,986 | ₩31,522 | ₩30,530 | ₩30,731 | -0.82% | 10.8만 |
|---|
| 2026.06.17 | ₩31,133 | ₩31,831 | ₩30,315 | ₩30,637 | -1.59% | 7.5만 |
|---|
| 2026.06.16 | ₩31,308 | ₩31,791 | ₩31,187 | ₩31,294 | -0.04% | 17.9만 |
|---|
| 2026.06.15 | ₩31,911 | ₩32,260 | ₩30,919 | ₩31,066 | -2.65% | 8.6만 |
|---|
| 2026.06.12 | ₩31,429 | ₩31,871 | ₩31,429 | ₩31,643 | +0.68% | 7.1만 |
|---|
| 2026.06.11 | ₩31,697 | ₩31,737 | ₩31,120 | ₩31,402 | -0.93% | 5.3만 |
|---|
| 2026.06.10 | ₩31,522 | ₩31,710 | ₩31,227 | ₩31,402 | -0.38% | 7.3만 |
|---|
| 2026.06.09 | ₩30,919 | ₩31,844 | ₩30,919 | ₩31,241 | +1.04% | 7.2만 |
|---|
| 2026.06.08 | ₩30,946 | ₩31,281 | ₩30,664 | ₩30,852 | -0.30% | 7.6만 |
|---|
| 2026.06.05 | ₩30,490 | ₩31,455 | ₩30,422 | ₩30,852 | +1.19% | 10.2만 |
|---|
| 2026.06.04 | ₩29,940 | ₩30,691 | ₩29,940 | ₩30,422 | +1.61% | 5.1만 |
|---|
| 2026.06.03 | ₩29,913 | ₩30,516 | ₩29,376 | ₩29,644 | -0.90% | 7.3만 |
|---|
| 2026.06.02 | ₩29,255 | ₩30,248 | ₩29,255 | ₩29,792 | +1.83% | 5.6만 |
|---|
| 2026.06.01 | ₩29,658 | ₩30,208 | ₩28,960 | ₩29,309 | -1.18% | 5만 |
|---|
| 2026.05.29 | ₩30,194 | ₩30,194 | ₩29,765 | ₩29,765 | -1.42% | 5.5만 |
|---|
| 2026.05.28 | ₩29,913 | ₩30,114 | ₩29,618 | ₩29,940 | +0.09% | 5.1만 |
|---|
| 2026.05.27 | ₩30,181 | ₩30,449 | ₩29,913 | ₩29,966 | -0.71% | 6.2만 |
|---|
| 2026.05.26 | ₩29,913 | ₩30,583 | ₩29,779 | ₩30,060 | +0.49% | 4.7만 |
|---|
| 2026.05.22 | ₩29,846 | ₩30,114 | ₩29,712 | ₩29,805 | -0.13% | 3.4만 |
|---|
| 2026.05.21 | ₩29,510 | ₩30,020 | ₩29,497 | ₩29,779 | +0.91% | 9.8만 |
|---|
| 2026.05.20 | ₩29,188 | ₩30,141 | ₩29,188 | ₩29,631 | +1.52% | 7.4만 |
|---|
| 2026.05.19 | ₩29,188 | ₩29,282 | ₩28,974 | ₩29,188 | 0.00% | 4.8만 |
|---|
| 2026.05.18 | ₩29,135 | ₩29,644 | ₩29,135 | ₩29,175 | +0.14% | 5.3만 |
|---|
| 2026.05.15 | ₩29,323 | ₩29,698 | ₩28,960 | ₩28,987 | -1.14% | 3.1만 |
|---|
| 2026.05.14 | ₩29,752 | ₩30,691 | ₩29,510 | ₩29,591 | -0.54% | 3.1만 |
|---|
| 2026.05.13 | ₩30,047 | ₩30,476 | ₩29,685 | ₩29,685 | -1.21% | 3만 |
|---|
| 2026.05.12 | ₩30,101 | ₩30,315 | ₩29,712 | ₩30,087 | -0.04% | 2.9만 |
|---|
| 2026.05.11 | ₩30,691 | ₩30,986 | ₩30,033 | ₩30,101 | -1.92% | 3.2만 |
|---|
| 2026.05.08 | ₩30,825 | ₩31,335 | ₩30,436 | ₩30,691 | -0.44% | 3.4만 |
|---|
| 2026.05.07 | ₩30,503 | ₩31,308 | ₩30,396 | ₩30,731 | +0.75% | 4만 |
|---|
| 2026.05.06 | ₩30,597 | ₩30,946 | ₩30,396 | ₩30,422 | -0.57% | 5.8만 |
|---|
| 2026.05.05 | ₩30,181 | ₩31,147 | ₩29,980 | ₩30,248 | +0.22% | 4.3만 |
|---|
| 2026.05.04 | ₩30,288 | ₩30,436 | ₩29,859 | ₩30,007 | -0.93% | 5.6만 |
|---|
| 2026.05.01 | ₩29,644 | ₩30,557 | ₩29,363 | ₩30,329 | +2.31% | 7.8만 |
|---|
| 2026.04.30 | ₩30,449 | ₩31,455 | ₩29,591 | ₩29,671 | -2.56% | 5.7만 |
|---|
| 2026.04.29 | ₩31,120 | ₩32,126 | ₩30,047 | ₩30,530 | -1.90% | 8.1만 |
|---|
| 2026.04.28 | ₩29,631 | ₩29,846 | ₩29,510 | ₩29,644 | +0.05% | 4.9만 |
|---|
| 2026.04.27 | ₩29,403 | ₩30,007 | ₩29,390 | ₩29,524 | +0.41% | 2.4만 |
|---|
| 2026.04.24 | ₩29,376 | ₩30,288 | ₩28,960 | ₩29,349 | -0.09% | 2.7만 |
|---|
| 2026.04.23 | ₩29,242 | ₩29,926 | ₩29,175 | ₩29,443 | +0.69% | 3.3만 |
|---|
| 2026.04.22 | ₩29,443 | ₩29,644 | ₩29,175 | ₩29,202 | -0.82% | 2.7만 |
|---|
| 2026.04.21 | ₩29,832 | ₩30,516 | ₩29,121 | ₩29,323 | -1.71% | 6.8만 |
|---|
| 2026.04.20 | ₩29,859 | ₩30,221 | ₩29,725 | ₩29,805 | -0.18% | 3.2만 |
|---|
| 2026.04.17 | ₩29,577 | ₩30,382 | ₩29,577 | ₩29,792 | +0.73% | 6.6만 |
|---|
| 2026.04.16 | ₩29,376 | ₩29,698 | ₩29,054 | ₩29,121 | -0.87% | 3.2만 |
|---|
| 2026.04.15 | ₩29,443 | ₩29,591 | ₩29,108 | ₩29,430 | -0.05% | 3.5만 |
|---|
| 2026.04.14 | ₩29,403 | ₩29,484 | ₩29,041 | ₩29,470 | +0.23% | 4.2만 |
|---|
| 2026.04.13 | ₩29,242 | ₩29,470 | ₩28,974 | ₩29,416 | +0.60% | 5.3만 |
|---|
| 2026.04.10 | ₩29,738 | ₩29,980 | ₩29,309 | ₩29,403 | -1.13% | 3.5만 |
|---|
| 2026.04.09 | ₩29,108 | ₩30,033 | ₩28,920 | ₩29,859 | +2.58% | 11.7만 |
|---|
| 2026.04.08 | ₩29,363 | ₩29,524 | ₩28,893 | ₩29,255 | -0.37% | 4.3만 |
|---|
| 2026.04.07 | ₩28,638 | ₩28,907 | ₩28,451 | ₩28,638 | 0.00% | 6.5만 |
|---|
| 2026.04.06 | ₩28,035 | ₩28,746 | ₩28,035 | ₩28,638 | +2.15% | 14.6만 |
|---|
| 2026.04.02 | ₩27,713 | ₩28,504 | ₩27,632 | ₩28,048 | +1.21% | 7.9만 |
|---|
| 2026.04.01 | ₩27,807 | ₩28,276 | ₩27,565 | ₩27,981 | +0.63% | 18.7만 |
|---|
| 2026.03.31 | ₩27,646 | ₩27,914 | ₩27,082 | ₩27,606 | -0.15% | 6.9만 |
|---|
| 2026.03.30 | ₩27,431 | ₩27,485 | ₩26,989 | ₩27,297 | -0.49% | 7.1만 |
|---|
| 2026.03.27 | ₩27,364 | ₩27,539 | ₩26,935 | ₩27,163 | -0.74% | 8.6만 |
|---|
| 2026.03.26 | ₩27,230 | ₩27,780 | ₩26,962 | ₩27,498 | +0.99% | 7.6만 |
|---|
| 2026.03.25 | ₩27,431 | ₩28,209 | ₩26,828 | ₩27,378 | -0.20% | 10.4만 |
|---|
| 2026.03.24 | ₩27,901 | ₩28,638 | ₩27,029 | ₩27,096 | -2.88% | 22.7만 |
|---|
| 2026.03.23 | ₩28,008 | ₩28,464 | ₩27,726 | ₩28,008 | 0.00% | 6.9만 |
|---|
| 2026.03.20 | ₩27,619 | ₩27,834 | ₩26,948 | ₩27,284 | -1.21% | 13.5만 |
|---|
| 2026.03.19 | ₩27,243 | ₩28,303 | ₩27,096 | ₩27,592 | +1.28% | 10.3만 |
|---|
| 2026.03.18 | ₩28,075 | ₩28,249 | ₩27,203 | ₩27,378 | -2.48% | 4.5만 |
|---|
| 2026.03.17 | ₩28,357 | ₩28,826 | ₩27,968 | ₩27,981 | -1.32% | 3.9만 |
|---|
| 2026.03.16 | ₩28,504 | ₩28,692 | ₩28,102 | ₩28,129 | -1.32% | 2만 |
|---|
| 2026.03.13 | ₩28,330 | ₩28,840 | ₩27,780 | ₩27,887 | -1.56% | 2.7만 |
|---|
| 2026.03.12 | ₩27,673 | ₩28,638 | ₩27,646 | ₩28,169 | +1.79% | 3.3만 |
|---|
| 2026.03.11 | ₩28,571 | ₩28,947 | ₩28,182 | ₩28,196 | -1.31% | 2.7만 |
|---|
| 2026.03.10 | ₩28,303 | ₩29,255 | ₩28,303 | ₩28,732 | +1.52% | 4.1만 |
|---|
| 2026.03.09 | ₩28,343 | ₩30,248 | ₩27,686 | ₩28,437 | +0.33% | 3.4만 |
|---|
| 2026.03.06 | ₩28,679 | ₩29,148 | ₩27,834 | ₩28,706 | +0.09% | 5.7만 |
|---|
| 2026.03.05 | ₩29,282 | ₩29,564 | ₩28,706 | ₩28,853 | -1.47% | 3.7만 |
|---|
| 2026.03.04 | ₩29,457 | ₩30,141 | ₩29,121 | ₩29,510 | +0.18% | 4.6만 |
|---|
| 2026.03.03 | ₩28,960 | ₩29,336 | ₩28,652 | ₩29,162 | +0.69% | 3.4만 |
|---|
| 2026.03.02 | ₩28,759 | ₩29,698 | ₩28,719 | ₩29,323 | +1.96% | 3.4만 |
|---|
| 2026.02.27 | ₩29,899 | ₩30,409 | ₩29,108 | ₩29,108 | -2.65% | 2.8만 |
|---|
| 2026.02.26 | ₩30,275 | ₩30,905 | ₩30,047 | ₩30,329 | +0.18% | 4.4만 |
|---|
| 2026.02.25 | ₩29,712 | ₩30,329 | ₩29,430 | ₩30,181 | +1.58% | 3.2만 |
|---|
| 2026.02.24 | ₩29,671 | ₩29,846 | ₩29,229 | ₩29,698 | +0.09% | 2.4만 |
|---|
| 2026.02.23 | ₩30,262 | ₩30,530 | ₩29,323 | ₩29,537 | -2.39% | 3.6만 |
|---|
| 2026.02.20 | ₩30,047 | ₩30,530 | ₩29,524 | ₩30,194 | +0.49% | 4.2만 |
|---|
| 2026.02.19 | ₩29,913 | ₩30,181 | ₩29,618 | ₩30,087 | +0.58% | 3.8만 |
|---|
| 2026.02.18 | ₩30,382 | ₩31,040 | ₩29,886 | ₩29,980 | -1.32% | 4.2만 |
|---|
| 2026.02.17 | ₩30,208 | ₩30,825 | ₩30,208 | ₩30,315 | +0.36% | 3.5만 |
|---|
| 2026.02.13 | ₩30,718 | ₩30,718 | ₩30,047 | ₩30,235 | -1.57% | 3.7만 |
|---|
| 2026.02.12 | ₩30,798 | ₩31,026 | ₩30,235 | ₩30,396 | -1.31% | 3.2만 |
|---|
| 2026.02.11 | ₩30,999 | ₩31,053 | ₩30,449 | ₩30,664 | -1.08% | 3.9만 |
|---|
| 2026.02.10 | ₩31,200 | ₩31,241 | ₩30,637 | ₩30,892 | -0.99% | 2.9만 |
|---|
| 2026.02.09 | ₩31,563 | ₩31,657 | ₩31,040 | ₩31,120 | -1.40% | 4.1만 |
|---|
| 2026.02.06 | ₩31,496 | ₩31,858 | ₩31,321 | ₩31,455 | -0.13% | 4.9만 |
|---|
| 2026.02.05 | ₩31,415 | ₩31,844 | ₩31,200 | ₩31,335 | -0.26% | 7.1만 |
|---|
| 2026.02.04 | ₩31,147 | ₩31,710 | ₩30,999 | ₩31,200 | +0.17% | 11.8만 |
|---|
| 2026.02.03 | ₩30,194 | ₩30,852 | ₩29,779 | ₩30,798 | +2.00% | 10.8만 |
|---|
| 2026.02.02 | ₩29,336 | ₩30,194 | ₩29,282 | ₩30,101 | +2.61% | 5.7만 |
|---|
| 2026.01.30 | ₩28,799 | ₩29,309 | ₩28,706 | ₩29,121 | +1.12% | 5만 |
|---|
| 2026.01.29 | ₩28,840 | ₩29,095 | ₩28,706 | ₩28,853 | +0.05% | 3.7만 |
|---|
| 2026.01.28 | ₩29,175 | ₩29,564 | ₩28,477 | ₩28,571 | -2.07% | 8.9만 |
|---|
| 2026.01.27 | ₩27,699 | ₩29,618 | ₩27,498 | ₩29,095 | +5.04% | 8.1만 |
|---|
| 2026.01.26 | ₩27,713 | ₩28,075 | ₩27,310 | ₩27,632 | -0.29% | 1.3만 |
|---|
| 2026.01.23 | ₩28,196 | ₩28,290 | ₩27,337 | ₩27,632 | -2.00% | 2.5만 |
|---|
| 2026.01.22 | ₩28,115 | ₩28,410 | ₩28,021 | ₩28,156 | +0.14% | 3.3만 |
|---|
| 2026.01.21 | ₩27,525 | ₩28,115 | ₩27,525 | ₩27,981 | +1.66% | 8.5만 |
|---|
| 2026.01.20 | ₩27,364 | ₩27,606 | ₩26,948 | ₩27,150 | -0.78% | 4.4만 |
|---|
| 2026.01.16 | ₩27,780 | ₩28,035 | ₩27,579 | ₩27,646 | -0.48% | 2.8만 |
|---|
| 2026.01.15 | ₩27,002 | ₩28,021 | ₩27,002 | ₩27,834 | +3.08% | 5.2만 |
|---|
| 2026.01.14 | ₩26,761 | ₩27,297 | ₩26,707 | ₩27,042 | +1.05% | 3.4만 |
|---|
| 2026.01.13 | ₩27,203 | ₩27,203 | ₩26,626 | ₩26,787 | -1.53% | 6.4만 |
|---|
| 2026.01.12 | ₩26,828 | ₩27,136 | ₩26,519 | ₩27,002 | +0.65% | 2만 |
|---|
| 2026.01.09 | ₩27,029 | ₩27,364 | ₩26,586 | ₩26,586 | -1.64% | 4.1만 |
|---|
| 2026.01.08 | ₩26,103 | ₩27,257 | ₩26,103 | ₩27,069 | +3.70% | 3.2만 |
|---|
| 2026.01.07 | ₩26,291 | ₩26,372 | ₩25,848 | ₩26,184 | -0.41% | 3.9만 |
|---|
| 2026.01.06 | ₩26,372 | ₩27,136 | ₩26,050 | ₩26,318 | -0.20% | 2만 |
|---|
| 2026.01.05 | ₩26,143 | ₩27,015 | ₩26,036 | ₩26,465 | +1.23% | 2.1만 |
|---|
| 2026.01.02 | ₩25,486 | ₩26,787 | ₩25,003 | ₩26,251 | +3.00% | 4만 |
|---|
| 2025.12.31 | ₩26,707 | ₩26,895 | ₩26,398 | ₩26,693 | -0.05% | 1.9만 |
|---|
| 2025.12.30 | ₩26,814 | ₩26,935 | ₩26,600 | ₩26,761 | -0.20% | 3.7만 |
|---|
| 2025.12.29 | ₩26,653 | ₩26,975 | ₩26,532 | ₩26,881 | +0.86% | 2.1만 |
|---|
| 2025.12.26 | ₩26,492 | ₩26,801 | ₩26,398 | ₩26,532 | +0.15% | 2.8만 |
|---|
| 2025.12.24 | ₩26,304 | ₩26,613 | ₩26,264 | ₩26,519 | +0.82% | 1.5만 |
|---|
| 2025.12.23 | ₩26,184 | ₩26,680 | ₩26,184 | ₩26,345 | +0.61% | 3.2만 |
|---|
| 2025.12.22 | ₩26,532 | ₩26,975 | ₩26,224 | ₩26,318 | -0.81% | 4.2만 |
|---|
| 2025.12.19 | ₩26,693 | ₩27,123 | ₩26,130 | ₩26,600 | -0.35% | 7.7만 |
|---|
| 2025.12.18 | ₩26,734 | ₩26,801 | ₩26,291 | ₩26,720 | -0.05% | 3.3만 |
|---|
| 2025.12.17 | ₩26,036 | ₩26,720 | ₩26,023 | ₩26,358 | +1.24% | 4.2만 |
|---|
| 2025.12.16 | ₩26,036 | ₩26,439 | ₩26,036 | ₩26,090 | +0.21% | 2.8만 |
|---|
| 2025.12.15 | ₩25,607 | ₩26,023 | ₩25,607 | ₩25,835 | +0.89% | 4만 |
|---|
| 2025.12.12 | ₩25,205 | ₩25,674 | ₩25,003 | ₩25,607 | +1.60% | 5.6만 |
|---|
| 2025.12.11 | ₩25,137 | ₩25,231 | ₩24,829 | ₩25,003 | -0.53% | 4.3만 |
|---|
| 2025.12.10 | ₩24,292 | ₩25,097 | ₩24,198 | ₩24,950 | +2.71% | 7.7만 |
|---|
| 2025.12.09 | ₩24,064 | ₩24,574 | ₩24,011 | ₩24,239 | +0.72% | 5.2만 |
|---|
| 2025.12.08 | ₩23,809 | ₩24,145 | ₩23,742 | ₩23,957 | +0.62% | 2.5만 |
|---|
| 2025.12.05 | ₩22,951 | ₩23,890 | ₩22,951 | ₩23,850 | +3.92% | 6.1만 |
|---|
| 2025.12.04 | ₩22,897 | ₩23,139 | ₩22,535 | ₩23,072 | +0.76% | 15만 |
|---|
| 2025.12.03 | ₩22,535 | ₩22,803 | ₩22,535 | ₩22,803 | +1.19% | 3.7만 |
|---|
| 2025.12.02 | ₩22,522 | ₩22,522 | ₩22,227 | ₩22,388 | -0.60% | 1.2만 |
|---|
| 2025.12.01 | ₩22,428 | ₩22,522 | ₩22,146 | ₩22,508 | +0.36% | 2.2만 |
|---|
| 2025.11.28 | ₩22,240 | ₩22,267 | ₩22,146 | ₩22,267 | +0.12% | 6.7천 |
|---|
| 2025.11.26 | ₩22,441 | ₩22,468 | ₩22,213 | ₩22,280 | -0.72% | 1.4만 |
|---|
| 2025.11.25 | ₩22,133 | ₩22,468 | ₩22,066 | ₩22,468 | +1.52% | 3.1만 |
|---|
| 2025.11.24 | ₩21,985 | ₩22,066 | ₩21,757 | ₩22,052 | +0.31% | 1.4만 |
|---|
| 2025.11.21 | ₩21,556 | ₩22,133 | ₩21,556 | ₩21,932 | +1.74% | 2.7만 |
|---|
| 2025.11.20 | ₩21,985 | ₩21,985 | ₩21,529 | ₩21,596 | -1.77% | 2.3만 |
|---|
| 2025.11.19 | ₩21,730 | ₩21,918 | ₩21,636 | ₩21,744 | +0.06% | 1.9만 |
|---|
| 2025.11.18 | ₩21,422 | ₩22,093 | ₩21,408 | ₩21,784 | +1.69% | 3.2만 |
|---|
| 2025.11.17 | ₩22,240 | ₩22,240 | ₩21,194 | ₩21,355 | -3.98% | 2.3만 |
|---|
| 2025.11.14 | ₩22,039 | ₩22,253 | ₩21,583 | ₩22,133 | +0.43% | 1.8만 |
|---|
| 2025.11.13 | ₩22,186 | ₩22,280 | ₩22,066 | ₩22,227 | +0.18% | 2.4만 |
|---|
| 2025.11.12 | ₩22,455 | ₩22,522 | ₩22,119 | ₩22,146 | -1.37% | 1.2만 |
|---|
| 2025.11.11 | ₩22,334 | ₩22,468 | ₩22,227 | ₩22,374 | +0.18% | 5.2천 |
|---|
| 2025.11.10 | ₩22,200 | ₩22,388 | ₩22,119 | ₩22,253 | +0.24% | 1만 |
|---|
| 2025.11.07 | ₩22,146 | ₩22,186 | ₩21,878 | ₩22,133 | -0.06% | 2.1만 |
|---|
| 2025.11.06 | ₩22,186 | ₩22,267 | ₩22,052 | ₩22,106 | -0.36% | 1.6만 |
|---|
| 2025.11.05 | ₩21,932 | ₩22,267 | ₩21,663 | ₩22,227 | +1.35% | 2.3만 |
|---|
| 2025.11.04 | ₩21,985 | ₩22,093 | ₩21,851 | ₩22,039 | +0.24% | 2.6만 |
|---|
| 2025.11.03 | ₩21,690 | ₩22,052 | ₩21,623 | ₩21,972 | +1.30% | 1.8만 |
|---|
| 2025.10.31 | ₩21,838 | ₩22,267 | ₩21,636 | ₩21,771 | -0.31% | 3만 |
|---|
| 2025.10.30 | ₩21,502 | ₩21,985 | ₩21,422 | ₩21,958 | +2.12% | 3.1만 |
|---|
| 2025.10.29 | ₩21,999 | ₩22,133 | ₩21,355 | ₩21,516 | -2.20% | 1.5만 |
|---|
| 2025.10.28 | ₩22,280 | ₩22,428 | ₩21,972 | ₩22,052 | -1.02% | 2.2만 |
|---|
| 2025.10.27 | ₩22,683 | ₩22,763 | ₩22,347 | ₩22,388 | -1.30% | 1.3만 |
|---|
| 2025.10.24 | ₩22,575 | ₩22,803 | ₩22,522 | ₩22,656 | +0.36% | 2만 |
|---|
| 2025.10.23 | ₩22,763 | ₩22,763 | ₩22,401 | ₩22,482 | -1.24% | 9.6천 |
|---|
| 2025.10.22 | ₩22,924 | ₩22,924 | ₩22,669 | ₩22,803 | -0.53% | 2만 |
|---|
| 2025.10.21 | ₩22,683 | ₩22,884 | ₩22,589 | ₩22,884 | +0.89% | 1.1만 |
|---|
| 2025.10.20 | ₩22,656 | ₩22,696 | ₩22,482 | ₩22,629 | -0.12% | 1.1만 |
|---|
| 2025.10.17 | ₩22,334 | ₩22,669 | ₩22,321 | ₩22,508 | +0.78% | 2.6만 |
|---|
| 2025.10.16 | ₩22,736 | ₩22,736 | ₩21,999 | ₩22,267 | -2.06% | 2.8만 |
|---|
| 2025.10.15 | ₩22,964 | ₩23,031 | ₩22,736 | ₩22,817 | -0.64% | 1.4만 |
|---|
| 2025.10.14 | ₩22,616 | ₩23,005 | ₩22,428 | ₩22,938 | +1.42% | 1.3만 |
|---|
| 2025.10.13 | ₩22,763 | ₩22,763 | ₩22,280 | ₩22,602 | -0.71% | 1.7만 |
|---|
| 2025.10.10 | ₩22,911 | ₩23,018 | ₩22,374 | ₩22,374 | -2.34% | 2.1만 |
|---|