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 | ₩27,523 | ₩27,804 | ₩27,214 | ₩27,643 | +0.44% | 1.8만 |
| 2026.10.08 | ₩27,496 | ₩28,314 | ₩27,496 | ₩27,979 | +1.76% | 2.2만 |
| 2026.10.07 | ₩27,831 | ₩28,435 | ₩27,576 | ₩28,086 | +0.92% | 1.9만 |
| 2026.10.06 | ₩28,140 | ₩28,716 | ₩27,737 | ₩28,234 | +0.33% | 5.1만 |
| 2026.10.05 | ₩28,327 | ₩28,730 | ₩28,046 | ₩28,046 | -0.99% | 2.8만 |
| 2026.10.02 | ₩28,730 | ₩29,132 | ₩28,274 | ₩28,502 | -0.79% | 2.4만 |
| 2026.10.01 | ₩28,394 | ₩28,582 | ₩27,912 | ₩28,542 | +0.52% | 2만 |
| 2026.09.30 | ₩28,542 | ₩28,542 | ₩28,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,247 |
| -1.03% |
| 2.8만 |
| 2026.09.29 | ₩28,918 | ₩29,763 | ₩28,274 | ₩28,462 | -1.58% | 2.6만 |
|---|
| 2026.09.28 | ₩28,703 | ₩28,944 | ₩28,582 | ₩28,649 | -0.19% | 2.5만 |
|---|
| 2026.09.25 | ₩29,561 | ₩29,561 | ₩28,730 | ₩28,877 | -2.31% | 2.5만 |
|---|
| 2026.09.24 | ₩28,596 | ₩29,038 | ₩28,327 | ₩28,703 | +0.38% | 3.2만 |
|---|
| 2026.09.23 | ₩28,931 | ₩28,931 | ₩28,341 | ₩28,435 | -1.72% | 2.4만 |
|---|
| 2026.09.22 | ₩29,186 | ₩29,494 | ₩28,730 | ₩29,052 | -0.46% | 2.9만 |
|---|
| 2026.09.21 | ₩29,481 | ₩29,561 | ₩28,931 | ₩29,119 | -1.23% | 2.4만 |
|---|
| 2026.09.18 | ₩29,239 | ₩29,736 | ₩28,931 | ₩29,588 | +1.19% | 7.3만 |
|---|
| 2026.09.17 | ₩29,628 | ₩29,749 | ₩29,132 | ₩29,414 | -0.72% | 1.7만 |
|---|
| 2026.09.16 | ₩30,071 | ₩30,138 | ₩29,213 | ₩29,427 | -2.14% | 1.9만 |
|---|
| 2026.09.15 | ₩29,964 | ₩30,420 | ₩29,856 | ₩30,353 | +1.30% | 2.2만 |
|---|
| 2026.09.14 | ₩30,178 | ₩30,594 | ₩29,924 | ₩30,058 | -0.40% | 1.8만 |
|---|
| 2026.09.11 | ₩30,326 | ₩30,487 | ₩30,017 | ₩30,044 | -0.93% | 1.9만 |
|---|
| 2026.09.10 | ₩30,178 | ₩30,460 | ₩29,910 | ₩30,165 | -0.04% | 2.1만 |
|---|
| 2026.09.09 | ₩29,883 | ₩30,165 | ₩29,763 | ₩30,125 | +0.81% | 3.1만 |
|---|
| 2026.09.08 | ₩30,527 | ₩31,117 | ₩29,776 | ₩29,977 | -1.80% | 6.2만 |
|---|
| 2026.09.04 | ₩30,473 | ₩31,318 | ₩30,219 | ₩30,701 | +0.75% | 2.7만 |
|---|
| 2026.09.03 | ₩30,326 | ₩30,742 | ₩30,125 | ₩30,608 | +0.93% | 2.2만 |
|---|
| 2026.09.02 | ₩29,883 | ₩30,554 | ₩29,789 | ₩30,192 | +1.03% | 4.8만 |
|---|
| 2026.09.01 | ₩30,017 | ₩30,380 | ₩29,870 | ₩29,897 | -0.40% | 2.5만 |
|---|
| 2026.08.31 | ₩30,366 | ₩30,701 | ₩29,977 | ₩29,977 | -1.28% | 1.9만 |
|---|
| 2026.08.28 | ₩30,058 | ₩30,581 | ₩29,333 | ₩30,447 | +1.29% | 10.5만 |
|---|
| 2026.08.27 | ₩30,165 | ₩30,286 | ₩29,602 | ₩30,058 | -0.36% | 5.5만 |
|---|
| 2026.08.26 | ₩30,608 | ₩30,916 | ₩29,695 | ₩30,406 | -0.66% | 7.5만 |
|---|
| 2026.08.25 | ₩30,675 | ₩30,755 | ₩30,219 | ₩30,514 | -0.52% | 2.2만 |
|---|
| 2026.08.24 | ₩30,782 | ₩31,225 | ₩30,487 | ₩30,675 | -0.35% | 2.6만 |
|---|
| 2026.08.21 | ₩30,755 | ₩30,916 | ₩29,548 | ₩30,648 | -0.35% | 7.9만 |
|---|
| 2026.08.20 | ₩30,487 | ₩31,385 | ₩30,178 | ₩30,661 | +0.57% | 4.2만 |
|---|
| 2026.08.19 | ₩31,292 | ₩31,560 | ₩30,567 | ₩30,608 | -2.19% | 4.3만 |
|---|
| 2026.08.18 | ₩31,117 | ₩31,560 | ₩30,701 | ₩31,560 | +1.42% | 2.5만 |
|---|
| 2026.08.17 | ₩30,554 | ₩31,493 | ₩30,420 | ₩31,251 | +2.28% | 3.8만 |
|---|
| 2026.08.14 | ₩31,842 | ₩31,882 | ₩31,198 | ₩31,426 | -1.31% | 2.1만 |
|---|
| 2026.08.13 | ₩31,667 | ₩32,056 | ₩31,426 | ₩31,895 | +0.72% | 3.2만 |
|---|
| 2026.08.12 | ₩31,493 | ₩31,667 | ₩31,184 | ₩31,654 | +0.51% | 2.8만 |
|---|
| 2026.08.11 | ₩31,600 | ₩31,707 | ₩31,278 | ₩31,506 | -0.30% | 1.5만 |
|---|
| 2026.08.10 | ₩31,976 | ₩31,976 | ₩30,688 | ₩31,385 | -1.85% | 3.6만 |
|---|
| 2026.08.07 | ₩31,922 | ₩31,949 | ₩31,292 | ₩31,949 | +0.08% | 3.4만 |
|---|
| 2026.08.06 | ₩32,257 | ₩32,257 | ₩31,372 | ₩32,110 | -0.46% | 6.3만 |
|---|
| 2026.08.05 | ₩32,096 | ₩32,190 | ₩31,345 | ₩31,774 | -1.00% | 3.1만 |
|---|
| 2026.08.04 | ₩31,506 | ₩32,190 | ₩31,050 | ₩31,949 | +1.40% | 3.5만 |
|---|
| 2026.08.03 | ₩31,613 | ₩31,976 | ₩31,426 | ₩31,613 | 0.00% | 2.6만 |
|---|
| 2026.07.31 | ₩31,560 | ₩32,123 | ₩31,023 | ₩31,426 | -0.42% | 3.5만 |
|---|
| 2026.07.30 | ₩32,123 | ₩32,526 | ₩31,104 | ₩31,707 | -1.29% | 4.9만 |
|---|
| 2026.07.29 | ₩31,399 | ₩32,968 | ₩30,594 | ₩32,257 | +2.73% | 8.5만 |
|---|
| 2026.07.28 | ₩31,694 | ₩32,123 | ₩31,023 | ₩31,613 | -0.25% | 4.4만 |
|---|
| 2026.07.27 | ₩31,426 | ₩32,432 | ₩31,292 | ₩31,560 | +0.43% | 4.5만 |
|---|
| 2026.07.24 | ₩30,634 | ₩31,721 | ₩30,634 | ₩31,345 | +2.32% | 3.2만 |
|---|
| 2026.07.23 | ₩30,433 | ₩30,742 | ₩30,071 | ₩30,581 | +0.48% | 3.2만 |
|---|
| 2026.07.22 | ₩31,157 | ₩31,479 | ₩30,500 | ₩30,755 | -1.29% | 4.7만 |
|---|
| 2026.07.21 | ₩30,822 | ₩31,493 | ₩30,447 | ₩31,345 | +1.70% | 6.2만 |
|---|
| 2026.07.20 | ₩30,997 | ₩31,225 | ₩30,701 | ₩30,970 | -0.09% | 4.4만 |
|---|
| 2026.07.17 | ₩32,016 | ₩32,271 | ₩31,037 | ₩31,157 | -2.68% | 3.8만 |
|---|
| 2026.07.16 | ₩31,761 | ₩32,418 | ₩31,761 | ₩32,137 | +1.18% | 3.7만 |
|---|
| 2026.07.15 | ₩31,171 | ₩31,882 | ₩31,171 | ₩31,761 | +1.89% | 3.7만 |
|---|
| 2026.07.14 | ₩31,573 | ₩31,573 | ₩31,117 | ₩31,117 | -1.44% | 2.3만 |
|---|
| 2026.07.13 | ₩31,895 | ₩31,895 | ₩30,997 | ₩31,466 | -1.35% | 3.5만 |
|---|
| 2026.07.10 | ₩31,037 | ₩31,681 | ₩31,037 | ₩31,318 | +0.91% | 5.1만 |
|---|
| 2026.07.09 | ₩31,385 | ₩31,882 | ₩30,943 | ₩31,104 | -0.90% | 3.5만 |
|---|
| 2026.07.08 | ₩31,466 | ₩31,667 | ₩30,862 | ₩31,520 | +0.17% | 5.5만 |
|---|
| 2026.07.07 | ₩31,493 | ₩32,083 | ₩31,064 | ₩31,600 | +0.34% | 7.3만 |
|---|
| 2026.07.06 | ₩31,560 | ₩32,163 | ₩31,171 | ₩31,238 | -1.02% | 4.2만 |
|---|
| 2026.07.02 | ₩32,780 | ₩32,794 | ₩31,600 | ₩31,707 | -3.27% | 7.2만 |
|---|
| 2026.07.01 | ₩32,217 | ₩33,075 | ₩32,150 | ₩32,767 | +1.71% | 6.7만 |
|---|
| 2026.06.30 | ₩31,654 | ₩32,244 | ₩31,278 | ₩32,096 | +1.40% | 6.7만 |
|---|
| 2026.06.29 | ₩31,909 | ₩32,190 | ₩30,903 | ₩31,734 | -0.55% | 16.2만 |
|---|
| 2026.06.26 | ₩31,399 | ₩32,391 | ₩30,903 | ₩32,029 | +2.01% | 45만 |
|---|
| 2026.06.25 | ₩32,123 | ₩32,512 | ₩31,251 | ₩31,412 | -2.21% | 3.9만 |
|---|
| 2026.06.24 | ₩32,043 | ₩32,458 | ₩31,573 | ₩31,868 | -0.54% | 12.7만 |
|---|
| 2026.06.23 | ₩31,265 | ₩32,002 | ₩30,997 | ₩31,855 | +1.89% | 19.9만 |
|---|
| 2026.06.22 | ₩30,809 | ₩31,533 | ₩30,809 | ₩31,117 | +1.00% | 12.6만 |
|---|
| 2026.06.18 | ₩30,983 | ₩31,520 | ₩30,527 | ₩30,728 | -0.82% | 10.8만 |
|---|
| 2026.06.17 | ₩31,131 | ₩31,828 | ₩30,312 | ₩30,634 | -1.59% | 7.5만 |
|---|
| 2026.06.16 | ₩31,305 | ₩31,788 | ₩31,184 | ₩31,292 | -0.04% | 17.9만 |
|---|
| 2026.06.15 | ₩31,909 | ₩32,257 | ₩30,916 | ₩31,064 | -2.65% | 8.6만 |
|---|
| 2026.06.12 | ₩31,426 | ₩31,868 | ₩31,426 | ₩31,640 | +0.68% | 7.1만 |
|---|
| 2026.06.11 | ₩31,694 | ₩31,734 | ₩31,117 | ₩31,399 | -0.93% | 5.3만 |
|---|
| 2026.06.10 | ₩31,520 | ₩31,707 | ₩31,225 | ₩31,399 | -0.38% | 7.3만 |
|---|
| 2026.06.09 | ₩30,916 | ₩31,842 | ₩30,916 | ₩31,238 | +1.04% | 7.2만 |
|---|
| 2026.06.08 | ₩30,943 | ₩31,278 | ₩30,661 | ₩30,849 | -0.30% | 7.6만 |
|---|
| 2026.06.05 | ₩30,487 | ₩31,453 | ₩30,420 | ₩30,849 | +1.19% | 10.2만 |
|---|
| 2026.06.04 | ₩29,937 | ₩30,688 | ₩29,937 | ₩30,420 | +1.61% | 5.1만 |
|---|
| 2026.06.03 | ₩29,910 | ₩30,514 | ₩29,374 | ₩29,642 | -0.90% | 7.3만 |
|---|
| 2026.06.02 | ₩29,253 | ₩30,245 | ₩29,253 | ₩29,789 | +1.83% | 5.6만 |
|---|
| 2026.06.01 | ₩29,655 | ₩30,205 | ₩28,958 | ₩29,307 | -1.18% | 5만 |
|---|
| 2026.05.29 | ₩30,192 | ₩30,192 | ₩29,763 | ₩29,763 | -1.42% | 5.5만 |
|---|
| 2026.05.28 | ₩29,910 | ₩30,111 | ₩29,615 | ₩29,937 | +0.09% | 5.1만 |
|---|
| 2026.05.27 | ₩30,178 | ₩30,447 | ₩29,910 | ₩29,964 | -0.71% | 6.2만 |
|---|
| 2026.05.26 | ₩29,910 | ₩30,581 | ₩29,776 | ₩30,058 | +0.49% | 4.7만 |
|---|
| 2026.05.22 | ₩29,843 | ₩30,111 | ₩29,709 | ₩29,803 | -0.13% | 3.4만 |
|---|
| 2026.05.21 | ₩29,508 | ₩30,017 | ₩29,494 | ₩29,776 | +0.91% | 9.8만 |
|---|
| 2026.05.20 | ₩29,186 | ₩30,138 | ₩29,186 | ₩29,628 | +1.52% | 7.4만 |
|---|
| 2026.05.19 | ₩29,186 | ₩29,280 | ₩28,971 | ₩29,186 | 0.00% | 4.8만 |
|---|
| 2026.05.18 | ₩29,132 | ₩29,642 | ₩29,132 | ₩29,172 | +0.14% | 5.3만 |
|---|
| 2026.05.15 | ₩29,320 | ₩29,695 | ₩28,958 | ₩28,985 | -1.14% | 3.1만 |
|---|
| 2026.05.14 | ₩29,749 | ₩30,688 | ₩29,508 | ₩29,588 | -0.54% | 3.1만 |
|---|
| 2026.05.13 | ₩30,044 | ₩30,473 | ₩29,682 | ₩29,682 | -1.21% | 3만 |
|---|
| 2026.05.12 | ₩30,098 | ₩30,312 | ₩29,709 | ₩30,084 | -0.04% | 2.9만 |
|---|
| 2026.05.11 | ₩30,688 | ₩30,983 | ₩30,031 | ₩30,098 | -1.92% | 3.2만 |
|---|
| 2026.05.08 | ₩30,822 | ₩31,332 | ₩30,433 | ₩30,688 | -0.44% | 3.4만 |
|---|
| 2026.05.07 | ₩30,500 | ₩31,305 | ₩30,393 | ₩30,728 | +0.75% | 4만 |
|---|
| 2026.05.06 | ₩30,594 | ₩30,943 | ₩30,393 | ₩30,420 | -0.57% | 5.8만 |
|---|
| 2026.05.05 | ₩30,178 | ₩31,144 | ₩29,977 | ₩30,245 | +0.22% | 4.3만 |
|---|
| 2026.05.04 | ₩30,286 | ₩30,433 | ₩29,856 | ₩30,004 | -0.93% | 5.6만 |
|---|
| 2026.05.01 | ₩29,642 | ₩30,554 | ₩29,360 | ₩30,326 | +2.31% | 7.8만 |
|---|
| 2026.04.30 | ₩30,447 | ₩31,453 | ₩29,588 | ₩29,669 | -2.56% | 5.7만 |
|---|
| 2026.04.29 | ₩31,117 | ₩32,123 | ₩30,044 | ₩30,527 | -1.90% | 8.1만 |
|---|
| 2026.04.28 | ₩29,628 | ₩29,843 | ₩29,508 | ₩29,642 | +0.05% | 4.9만 |
|---|
| 2026.04.27 | ₩29,400 | ₩30,004 | ₩29,387 | ₩29,521 | +0.41% | 2.4만 |
|---|
| 2026.04.24 | ₩29,374 | ₩30,286 | ₩28,958 | ₩29,347 | -0.09% | 2.7만 |
|---|
| 2026.04.23 | ₩29,239 | ₩29,924 | ₩29,172 | ₩29,441 | +0.69% | 3.3만 |
|---|
| 2026.04.22 | ₩29,441 | ₩29,642 | ₩29,172 | ₩29,199 | -0.82% | 2.7만 |
|---|
| 2026.04.21 | ₩29,830 | ₩30,514 | ₩29,119 | ₩29,320 | -1.71% | 6.8만 |
|---|
| 2026.04.20 | ₩29,856 | ₩30,219 | ₩29,722 | ₩29,803 | -0.18% | 3.2만 |
|---|
| 2026.04.17 | ₩29,575 | ₩30,380 | ₩29,575 | ₩29,789 | +0.73% | 6.6만 |
|---|
| 2026.04.16 | ₩29,374 | ₩29,695 | ₩29,052 | ₩29,119 | -0.87% | 3.2만 |
|---|
| 2026.04.15 | ₩29,441 | ₩29,588 | ₩29,105 | ₩29,427 | -0.05% | 3.5만 |
|---|
| 2026.04.14 | ₩29,400 | ₩29,481 | ₩29,038 | ₩29,467 | +0.23% | 4.2만 |
|---|
| 2026.04.13 | ₩29,239 | ₩29,467 | ₩28,971 | ₩29,414 | +0.60% | 5.3만 |
|---|
| 2026.04.10 | ₩29,736 | ₩29,977 | ₩29,307 | ₩29,400 | -1.13% | 3.5만 |
|---|
| 2026.04.09 | ₩29,105 | ₩30,031 | ₩28,918 | ₩29,856 | +2.58% | 11.7만 |
|---|
| 2026.04.08 | ₩29,360 | ₩29,521 | ₩28,891 | ₩29,253 | -0.37% | 4.3만 |
|---|
| 2026.04.07 | ₩28,636 | ₩28,904 | ₩28,448 | ₩28,636 | 0.00% | 6.5만 |
|---|
| 2026.04.06 | ₩28,032 | ₩28,743 | ₩28,032 | ₩28,636 | +2.15% | 14.6만 |
|---|
| 2026.04.02 | ₩27,710 | ₩28,502 | ₩27,630 | ₩28,046 | +1.21% | 7.9만 |
|---|
| 2026.04.01 | ₩27,804 | ₩28,274 | ₩27,563 | ₩27,979 | +0.63% | 18.7만 |
|---|
| 2026.03.31 | ₩27,643 | ₩27,912 | ₩27,080 | ₩27,603 | -0.15% | 6.9만 |
|---|
| 2026.03.30 | ₩27,429 | ₩27,482 | ₩26,986 | ₩27,295 | -0.49% | 7.1만 |
|---|
| 2026.03.27 | ₩27,362 | ₩27,536 | ₩26,933 | ₩27,161 | -0.74% | 8.6만 |
|---|
| 2026.03.26 | ₩27,228 | ₩27,777 | ₩26,959 | ₩27,496 | +0.99% | 7.6만 |
|---|
| 2026.03.25 | ₩27,429 | ₩28,207 | ₩26,825 | ₩27,375 | -0.20% | 10.4만 |
|---|
| 2026.03.24 | ₩27,898 | ₩28,636 | ₩27,026 | ₩27,093 | -2.88% | 22.7만 |
|---|
| 2026.03.23 | ₩28,006 | ₩28,462 | ₩27,724 | ₩28,006 | 0.00% | 6.9만 |
|---|
| 2026.03.20 | ₩27,617 | ₩27,831 | ₩26,946 | ₩27,281 | -1.21% | 13.5만 |
|---|
| 2026.03.19 | ₩27,241 | ₩28,301 | ₩27,093 | ₩27,590 | +1.28% | 10.3만 |
|---|
| 2026.03.18 | ₩28,073 | ₩28,247 | ₩27,201 | ₩27,375 | -2.48% | 4.5만 |
|---|
| 2026.03.17 | ₩28,354 | ₩28,824 | ₩27,965 | ₩27,979 | -1.32% | 3.9만 |
|---|
| 2026.03.16 | ₩28,502 | ₩28,690 | ₩28,099 | ₩28,126 | -1.32% | 2만 |
|---|
| 2026.03.13 | ₩28,327 | ₩28,837 | ₩27,777 | ₩27,885 | -1.56% | 2.7만 |
|---|
| 2026.03.12 | ₩27,670 | ₩28,636 | ₩27,643 | ₩28,166 | +1.79% | 3.3만 |
|---|
| 2026.03.11 | ₩28,569 | ₩28,944 | ₩28,180 | ₩28,193 | -1.31% | 2.7만 |
|---|
| 2026.03.10 | ₩28,301 | ₩29,253 | ₩28,301 | ₩28,730 | +1.52% | 4.1만 |
|---|
| 2026.03.09 | ₩28,341 | ₩30,245 | ₩27,684 | ₩28,435 | +0.33% | 3.4만 |
|---|
| 2026.03.06 | ₩28,676 | ₩29,146 | ₩27,831 | ₩28,703 | +0.09% | 5.7만 |
|---|
| 2026.03.05 | ₩29,280 | ₩29,561 | ₩28,703 | ₩28,851 | -1.47% | 3.7만 |
|---|
| 2026.03.04 | ₩29,454 | ₩30,138 | ₩29,119 | ₩29,508 | +0.18% | 4.6만 |
|---|
| 2026.03.03 | ₩28,958 | ₩29,333 | ₩28,649 | ₩29,159 | +0.69% | 3.4만 |
|---|
| 2026.03.02 | ₩28,757 | ₩29,695 | ₩28,716 | ₩29,320 | +1.96% | 3.4만 |
|---|
| 2026.02.27 | ₩29,897 | ₩30,406 | ₩29,105 | ₩29,105 | -2.65% | 2.8만 |
|---|
| 2026.02.26 | ₩30,272 | ₩30,903 | ₩30,044 | ₩30,326 | +0.18% | 4.4만 |
|---|
| 2026.02.25 | ₩29,709 | ₩30,326 | ₩29,427 | ₩30,178 | +1.58% | 3.2만 |
|---|
| 2026.02.24 | ₩29,669 | ₩29,843 | ₩29,226 | ₩29,695 | +0.09% | 2.4만 |
|---|
| 2026.02.23 | ₩30,259 | ₩30,527 | ₩29,320 | ₩29,535 | -2.39% | 3.6만 |
|---|
| 2026.02.20 | ₩30,044 | ₩30,527 | ₩29,521 | ₩30,192 | +0.49% | 4.2만 |
|---|
| 2026.02.19 | ₩29,910 | ₩30,178 | ₩29,615 | ₩30,084 | +0.58% | 3.8만 |
|---|
| 2026.02.18 | ₩30,380 | ₩31,037 | ₩29,883 | ₩29,977 | -1.32% | 4.2만 |
|---|
| 2026.02.17 | ₩30,205 | ₩30,822 | ₩30,205 | ₩30,312 | +0.36% | 3.5만 |
|---|
| 2026.02.13 | ₩30,715 | ₩30,715 | ₩30,044 | ₩30,232 | -1.57% | 3.7만 |
|---|
| 2026.02.12 | ₩30,795 | ₩31,023 | ₩30,232 | ₩30,393 | -1.31% | 3.2만 |
|---|
| 2026.02.11 | ₩30,997 | ₩31,050 | ₩30,447 | ₩30,661 | -1.08% | 3.9만 |
|---|
| 2026.02.10 | ₩31,198 | ₩31,238 | ₩30,634 | ₩30,889 | -0.99% | 2.9만 |
|---|
| 2026.02.09 | ₩31,560 | ₩31,654 | ₩31,037 | ₩31,117 | -1.40% | 4.1만 |
|---|
| 2026.02.06 | ₩31,493 | ₩31,855 | ₩31,318 | ₩31,453 | -0.13% | 4.9만 |
|---|
| 2026.02.05 | ₩31,412 | ₩31,842 | ₩31,198 | ₩31,332 | -0.26% | 7.1만 |
|---|
| 2026.02.04 | ₩31,144 | ₩31,707 | ₩30,997 | ₩31,198 | +0.17% | 11.8만 |
|---|
| 2026.02.03 | ₩30,192 | ₩30,849 | ₩29,776 | ₩30,795 | +2.00% | 10.8만 |
|---|
| 2026.02.02 | ₩29,333 | ₩30,192 | ₩29,280 | ₩30,098 | +2.61% | 5.7만 |
|---|
| 2026.01.30 | ₩28,797 | ₩29,307 | ₩28,703 | ₩29,119 | +1.12% | 5만 |
|---|
| 2026.01.29 | ₩28,837 | ₩29,092 | ₩28,703 | ₩28,851 | +0.05% | 3.7만 |
|---|
| 2026.01.28 | ₩29,172 | ₩29,561 | ₩28,475 | ₩28,569 | -2.07% | 8.9만 |
|---|
| 2026.01.27 | ₩27,697 | ₩29,615 | ₩27,496 | ₩29,092 | +5.04% | 8.1만 |
|---|
| 2026.01.26 | ₩27,710 | ₩28,073 | ₩27,308 | ₩27,630 | -0.29% | 1.3만 |
|---|
| 2026.01.23 | ₩28,193 | ₩28,287 | ₩27,335 | ₩27,630 | -2.00% | 2.5만 |
|---|
| 2026.01.22 | ₩28,113 | ₩28,408 | ₩28,019 | ₩28,153 | +0.14% | 3.3만 |
|---|
| 2026.01.21 | ₩27,523 | ₩28,113 | ₩27,523 | ₩27,979 | +1.66% | 8.5만 |
|---|
| 2026.01.20 | ₩27,362 | ₩27,603 | ₩26,946 | ₩27,147 | -0.78% | 4.4만 |
|---|
| 2026.01.16 | ₩27,777 | ₩28,032 | ₩27,576 | ₩27,643 | -0.48% | 2.8만 |
|---|
| 2026.01.15 | ₩27,000 | ₩28,019 | ₩27,000 | ₩27,831 | +3.08% | 5.2만 |
|---|
| 2026.01.14 | ₩26,758 | ₩27,295 | ₩26,704 | ₩27,040 | +1.05% | 3.4만 |
|---|
| 2026.01.13 | ₩27,201 | ₩27,201 | ₩26,624 | ₩26,785 | -1.53% | 6.4만 |
|---|
| 2026.01.12 | ₩26,825 | ₩27,134 | ₩26,517 | ₩27,000 | +0.65% | 2만 |
|---|
| 2026.01.09 | ₩27,026 | ₩27,362 | ₩26,584 | ₩26,584 | -1.64% | 4.1만 |
|---|
| 2026.01.08 | ₩26,101 | ₩27,254 | ₩26,101 | ₩27,067 | +3.70% | 3.2만 |
|---|
| 2026.01.07 | ₩26,289 | ₩26,369 | ₩25,846 | ₩26,181 | -0.41% | 3.9만 |
|---|
| 2026.01.06 | ₩26,369 | ₩27,134 | ₩26,047 | ₩26,316 | -0.20% | 2만 |
|---|
| 2026.01.05 | ₩26,141 | ₩27,013 | ₩26,034 | ₩26,463 | +1.23% | 2.1만 |
|---|
| 2026.01.02 | ₩25,484 | ₩26,785 | ₩25,001 | ₩26,248 | +3.00% | 4만 |
|---|
| 2025.12.31 | ₩26,704 | ₩26,892 | ₩26,396 | ₩26,691 | -0.05% | 1.9만 |
|---|
| 2025.12.30 | ₩26,812 | ₩26,933 | ₩26,597 | ₩26,758 | -0.20% | 3.7만 |
|---|
| 2025.12.29 | ₩26,651 | ₩26,973 | ₩26,530 | ₩26,879 | +0.86% | 2.1만 |
|---|
| 2025.12.26 | ₩26,490 | ₩26,798 | ₩26,396 | ₩26,530 | +0.15% | 2.8만 |
|---|
| 2025.12.24 | ₩26,302 | ₩26,611 | ₩26,262 | ₩26,517 | +0.82% | 1.5만 |
|---|
| 2025.12.23 | ₩26,181 | ₩26,678 | ₩26,181 | ₩26,342 | +0.61% | 3.2만 |
|---|
| 2025.12.22 | ₩26,530 | ₩26,973 | ₩26,222 | ₩26,316 | -0.81% | 4.2만 |
|---|
| 2025.12.19 | ₩26,691 | ₩27,120 | ₩26,128 | ₩26,597 | -0.35% | 7.7만 |
|---|
| 2025.12.18 | ₩26,731 | ₩26,798 | ₩26,289 | ₩26,718 | -0.05% | 3.3만 |
|---|
| 2025.12.17 | ₩26,034 | ₩26,718 | ₩26,020 | ₩26,356 | +1.24% | 4.2만 |
|---|
| 2025.12.16 | ₩26,034 | ₩26,436 | ₩26,034 | ₩26,088 | +0.21% | 2.8만 |
|---|
| 2025.12.15 | ₩25,605 | ₩26,020 | ₩25,605 | ₩25,833 | +0.89% | 4만 |
|---|
| 2025.12.12 | ₩25,202 | ₩25,672 | ₩25,001 | ₩25,605 | +1.60% | 5.6만 |
|---|
| 2025.12.11 | ₩25,135 | ₩25,229 | ₩24,827 | ₩25,001 | -0.53% | 4.3만 |
|---|
| 2025.12.10 | ₩24,290 | ₩25,095 | ₩24,196 | ₩24,947 | +2.71% | 7.7만 |
|---|
| 2025.12.09 | ₩24,062 | ₩24,572 | ₩24,009 | ₩24,237 | +0.72% | 5.2만 |
|---|
| 2025.12.08 | ₩23,807 | ₩24,143 | ₩23,740 | ₩23,955 | +0.62% | 2.5만 |
|---|
| 2025.12.05 | ₩22,949 | ₩23,888 | ₩22,949 | ₩23,848 | +3.92% | 6.1만 |
|---|
| 2025.12.04 | ₩22,895 | ₩23,137 | ₩22,533 | ₩23,070 | +0.76% | 15만 |
|---|
| 2025.12.03 | ₩22,533 | ₩22,801 | ₩22,533 | ₩22,801 | +1.19% | 3.7만 |
|---|
| 2025.12.02 | ₩22,520 | ₩22,520 | ₩22,225 | ₩22,386 | -0.60% | 1.2만 |
|---|
| 2025.12.01 | ₩22,426 | ₩22,520 | ₩22,144 | ₩22,506 | +0.36% | 2.2만 |
|---|
| 2025.11.28 | ₩22,238 | ₩22,265 | ₩22,144 | ₩22,265 | +0.12% | 6.7천 |
|---|
| 2025.11.26 | ₩22,439 | ₩22,466 | ₩22,211 | ₩22,278 | -0.72% | 1.4만 |
|---|
| 2025.11.25 | ₩22,131 | ₩22,466 | ₩22,064 | ₩22,466 | +1.52% | 3.1만 |
|---|
| 2025.11.24 | ₩21,983 | ₩22,064 | ₩21,755 | ₩22,050 | +0.31% | 1.4만 |
|---|
| 2025.11.21 | ₩21,554 | ₩22,131 | ₩21,554 | ₩21,930 | +1.74% | 2.7만 |
|---|
| 2025.11.20 | ₩21,983 | ₩21,983 | ₩21,527 | ₩21,594 | -1.77% | 2.3만 |
|---|
| 2025.11.19 | ₩21,728 | ₩21,916 | ₩21,635 | ₩21,742 | +0.06% | 1.9만 |
|---|
| 2025.11.18 | ₩21,420 | ₩22,091 | ₩21,407 | ₩21,782 | +1.69% | 3.2만 |
|---|
| 2025.11.17 | ₩22,238 | ₩22,238 | ₩21,192 | ₩21,353 | -3.98% | 2.3만 |
|---|
| 2025.11.14 | ₩22,037 | ₩22,252 | ₩21,581 | ₩22,131 | +0.43% | 1.8만 |
|---|
| 2025.11.13 | ₩22,184 | ₩22,278 | ₩22,064 | ₩22,225 | +0.18% | 2.4만 |
|---|
| 2025.11.12 | ₩22,453 | ₩22,520 | ₩22,117 | ₩22,144 | -1.37% | 1.2만 |
|---|
| 2025.11.11 | ₩22,332 | ₩22,466 | ₩22,225 | ₩22,372 | +0.18% | 5.2천 |
|---|
| 2025.11.10 | ₩22,198 | ₩22,386 | ₩22,117 | ₩22,252 | +0.24% | 1만 |
|---|
| 2025.11.07 | ₩22,144 | ₩22,184 | ₩21,876 | ₩22,131 | -0.06% | 2.1만 |
|---|
| 2025.11.06 | ₩22,184 | ₩22,265 | ₩22,050 | ₩22,104 | -0.36% | 1.6만 |
|---|
| 2025.11.05 | ₩21,930 | ₩22,265 | ₩21,661 | ₩22,225 | +1.35% | 2.3만 |
|---|
| 2025.11.04 | ₩21,983 | ₩22,091 | ₩21,849 | ₩22,037 | +0.24% | 2.6만 |
|---|
| 2025.11.03 | ₩21,688 | ₩22,050 | ₩21,621 | ₩21,970 | +1.30% | 1.8만 |
|---|
| 2025.10.31 | ₩21,836 | ₩22,265 | ₩21,635 | ₩21,769 | -0.31% | 3만 |
|---|
| 2025.10.30 | ₩21,500 | ₩21,983 | ₩21,420 | ₩21,956 | +2.12% | 3.1만 |
|---|
| 2025.10.29 | ₩21,997 | ₩22,131 | ₩21,353 | ₩21,514 | -2.20% | 1.5만 |
|---|
| 2025.10.28 | ₩22,278 | ₩22,426 | ₩21,970 | ₩22,050 | -1.02% | 2.2만 |
|---|
| 2025.10.27 | ₩22,681 | ₩22,761 | ₩22,345 | ₩22,386 | -1.30% | 1.3만 |
|---|
| 2025.10.24 | ₩22,573 | ₩22,801 | ₩22,520 | ₩22,654 | +0.36% | 2만 |
|---|
| 2025.10.23 | ₩22,761 | ₩22,761 | ₩22,399 | ₩22,480 | -1.24% | 9.6천 |
|---|
| 2025.10.22 | ₩22,922 | ₩22,922 | ₩22,667 | ₩22,801 | -0.53% | 2만 |
|---|
| 2025.10.21 | ₩22,681 | ₩22,882 | ₩22,587 | ₩22,882 | +0.89% | 1.1만 |
|---|
| 2025.10.20 | ₩22,654 | ₩22,694 | ₩22,480 | ₩22,627 | -0.12% | 1.1만 |
|---|
| 2025.10.17 | ₩22,332 | ₩22,667 | ₩22,319 | ₩22,506 | +0.78% | 2.6만 |
|---|
| 2025.10.16 | ₩22,734 | ₩22,734 | ₩21,997 | ₩22,265 | -2.06% | 2.8만 |
|---|
| 2025.10.15 | ₩22,962 | ₩23,029 | ₩22,734 | ₩22,815 | -0.64% | 1.4만 |
|---|
| 2025.10.14 | ₩22,614 | ₩23,003 | ₩22,426 | ₩22,936 | +1.42% | 1.3만 |
|---|
| 2025.10.13 | ₩22,761 | ₩22,761 | ₩22,278 | ₩22,600 | -0.71% | 1.7만 |
|---|
| 2025.10.10 | ₩22,909 | ₩23,016 | ₩22,372 | ₩22,372 | -2.34% | 2.1만 |
|---|