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 | ₩27,497 | ₩27,779 | ₩27,189 | ₩27,618 | +0.44% | 1.8만 |
| 2026.10.08 | ₩27,470 | ₩28,288 | ₩27,470 | ₩27,953 | +1.76% | 2.2만 |
| 2026.10.07 | ₩27,805 | ₩28,408 | ₩27,551 | ₩28,060 | +0.92% | 1.9만 |
| 2026.10.06 | ₩28,114 | ₩28,690 | ₩27,712 | ₩28,207 | +0.33% | 5.1만 |
| 2026.10.05 | ₩28,301 | ₩28,703 | ₩28,020 | ₩28,020 | -0.99% | 2.8만 |
| 2026.10.02 | ₩28,703 | ₩29,105 | ₩28,248 | ₩28,475 | -0.79% | 2.4만 |
| 2026.10.01 | ₩28,368 | ₩28,556 | ₩27,886 | ₩28,516 | +0.52% | 2만 |
| 2026.09.30 | ₩28,516 | ₩28,516 | ₩28,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,221 |
| -1.03% |
| 2.8만 |
| 2026.09.29 | ₩28,891 | ₩29,735 | ₩28,248 | ₩28,435 | -1.58% | 2.6만 |
|---|
| 2026.09.28 | ₩28,676 | ₩28,918 | ₩28,556 | ₩28,623 | -0.19% | 2.5만 |
|---|
| 2026.09.25 | ₩29,534 | ₩29,534 | ₩28,703 | ₩28,851 | -2.31% | 2.5만 |
|---|
| 2026.09.24 | ₩28,569 | ₩29,011 | ₩28,301 | ₩28,676 | +0.38% | 3.2만 |
|---|
| 2026.09.23 | ₩28,904 | ₩28,904 | ₩28,315 | ₩28,408 | -1.72% | 2.4만 |
|---|
| 2026.09.22 | ₩29,159 | ₩29,467 | ₩28,703 | ₩29,025 | -0.46% | 2.9만 |
|---|
| 2026.09.21 | ₩29,454 | ₩29,534 | ₩28,904 | ₩29,092 | -1.23% | 2.4만 |
|---|
| 2026.09.18 | ₩29,212 | ₩29,708 | ₩28,904 | ₩29,561 | +1.19% | 7.3만 |
|---|
| 2026.09.17 | ₩29,601 | ₩29,722 | ₩29,105 | ₩29,387 | -0.72% | 1.7만 |
|---|
| 2026.09.16 | ₩30,043 | ₩30,110 | ₩29,186 | ₩29,400 | -2.14% | 1.9만 |
|---|
| 2026.09.15 | ₩29,936 | ₩30,392 | ₩29,829 | ₩30,325 | +1.30% | 2.2만 |
|---|
| 2026.09.14 | ₩30,150 | ₩30,566 | ₩29,896 | ₩30,030 | -0.40% | 1.8만 |
|---|
| 2026.09.11 | ₩30,298 | ₩30,459 | ₩29,990 | ₩30,016 | -0.93% | 1.9만 |
|---|
| 2026.09.10 | ₩30,150 | ₩30,432 | ₩29,882 | ₩30,137 | -0.04% | 2.1만 |
|---|
| 2026.09.09 | ₩29,856 | ₩30,137 | ₩29,735 | ₩30,097 | +0.81% | 3.1만 |
|---|
| 2026.09.08 | ₩30,499 | ₩31,088 | ₩29,748 | ₩29,949 | -1.80% | 6.2만 |
|---|
| 2026.09.04 | ₩30,445 | ₩31,289 | ₩30,191 | ₩30,673 | +0.75% | 2.7만 |
|---|
| 2026.09.03 | ₩30,298 | ₩30,713 | ₩30,097 | ₩30,579 | +0.93% | 2.2만 |
|---|
| 2026.09.02 | ₩29,856 | ₩30,526 | ₩29,762 | ₩30,164 | +1.03% | 4.8만 |
|---|
| 2026.09.01 | ₩29,990 | ₩30,351 | ₩29,842 | ₩29,869 | -0.40% | 2.5만 |
|---|
| 2026.08.31 | ₩30,338 | ₩30,673 | ₩29,949 | ₩29,949 | -1.28% | 1.9만 |
|---|
| 2026.08.28 | ₩30,030 | ₩30,552 | ₩29,306 | ₩30,418 | +1.29% | 10.5만 |
|---|
| 2026.08.27 | ₩30,137 | ₩30,258 | ₩29,574 | ₩30,030 | -0.36% | 5.5만 |
|---|
| 2026.08.26 | ₩30,579 | ₩30,887 | ₩29,668 | ₩30,378 | -0.66% | 7.5만 |
|---|
| 2026.08.25 | ₩30,646 | ₩30,727 | ₩30,191 | ₩30,485 | -0.52% | 2.2만 |
|---|
| 2026.08.24 | ₩30,753 | ₩31,196 | ₩30,459 | ₩30,646 | -0.35% | 2.6만 |
|---|
| 2026.08.21 | ₩30,727 | ₩30,887 | ₩29,521 | ₩30,619 | -0.35% | 7.9만 |
|---|
| 2026.08.20 | ₩30,459 | ₩31,356 | ₩30,150 | ₩30,633 | +0.57% | 4.2만 |
|---|
| 2026.08.19 | ₩31,263 | ₩31,531 | ₩30,539 | ₩30,579 | -2.19% | 4.3만 |
|---|
| 2026.08.18 | ₩31,088 | ₩31,531 | ₩30,673 | ₩31,531 | +1.42% | 2.5만 |
|---|
| 2026.08.17 | ₩30,526 | ₩31,464 | ₩30,392 | ₩31,222 | +2.28% | 3.8만 |
|---|
| 2026.08.14 | ₩31,812 | ₩31,852 | ₩31,169 | ₩31,397 | -1.31% | 2.1만 |
|---|
| 2026.08.13 | ₩31,638 | ₩32,026 | ₩31,397 | ₩31,866 | +0.72% | 3.2만 |
|---|
| 2026.08.12 | ₩31,464 | ₩31,638 | ₩31,155 | ₩31,624 | +0.51% | 2.8만 |
|---|
| 2026.08.11 | ₩31,571 | ₩31,678 | ₩31,249 | ₩31,477 | -0.30% | 1.5만 |
|---|
| 2026.08.10 | ₩31,946 | ₩31,946 | ₩30,660 | ₩31,356 | -1.85% | 3.6만 |
|---|
| 2026.08.07 | ₩31,892 | ₩31,919 | ₩31,263 | ₩31,919 | +0.08% | 3.4만 |
|---|
| 2026.08.06 | ₩32,227 | ₩32,227 | ₩31,343 | ₩32,080 | -0.46% | 6.3만 |
|---|
| 2026.08.05 | ₩32,067 | ₩32,160 | ₩31,316 | ₩31,745 | -1.00% | 3.1만 |
|---|
| 2026.08.04 | ₩31,477 | ₩32,160 | ₩31,021 | ₩31,919 | +1.40% | 3.5만 |
|---|
| 2026.08.03 | ₩31,584 | ₩31,946 | ₩31,397 | ₩31,584 | 0.00% | 2.6만 |
|---|
| 2026.07.31 | ₩31,531 | ₩32,093 | ₩30,995 | ₩31,397 | -0.42% | 3.5만 |
|---|
| 2026.07.30 | ₩32,093 | ₩32,495 | ₩31,075 | ₩31,678 | -1.29% | 4.9만 |
|---|
| 2026.07.29 | ₩31,370 | ₩32,938 | ₩30,566 | ₩32,227 | +2.73% | 8.5만 |
|---|
| 2026.07.28 | ₩31,665 | ₩32,093 | ₩30,995 | ₩31,584 | -0.25% | 4.4만 |
|---|
| 2026.07.27 | ₩31,397 | ₩32,402 | ₩31,263 | ₩31,531 | +0.43% | 4.5만 |
|---|
| 2026.07.24 | ₩30,606 | ₩31,691 | ₩30,606 | ₩31,316 | +2.32% | 3.2만 |
|---|
| 2026.07.23 | ₩30,405 | ₩30,713 | ₩30,043 | ₩30,552 | +0.48% | 3.2만 |
|---|
| 2026.07.22 | ₩31,129 | ₩31,450 | ₩30,472 | ₩30,727 | -1.29% | 4.7만 |
|---|
| 2026.07.21 | ₩30,794 | ₩31,464 | ₩30,418 | ₩31,316 | +1.70% | 6.2만 |
|---|
| 2026.07.20 | ₩30,968 | ₩31,196 | ₩30,673 | ₩30,941 | -0.09% | 4.4만 |
|---|
| 2026.07.17 | ₩31,986 | ₩32,241 | ₩31,008 | ₩31,129 | -2.68% | 3.8만 |
|---|
| 2026.07.16 | ₩31,732 | ₩32,388 | ₩31,732 | ₩32,107 | +1.18% | 3.7만 |
|---|
| 2026.07.15 | ₩31,142 | ₩31,852 | ₩31,142 | ₩31,732 | +1.89% | 3.7만 |
|---|
| 2026.07.14 | ₩31,544 | ₩31,544 | ₩31,088 | ₩31,088 | -1.44% | 2.3만 |
|---|
| 2026.07.13 | ₩31,866 | ₩31,866 | ₩30,968 | ₩31,437 | -1.35% | 3.5만 |
|---|
| 2026.07.10 | ₩31,008 | ₩31,651 | ₩31,008 | ₩31,289 | +0.91% | 5.1만 |
|---|
| 2026.07.09 | ₩31,356 | ₩31,852 | ₩30,914 | ₩31,075 | -0.90% | 3.5만 |
|---|
| 2026.07.08 | ₩31,437 | ₩31,638 | ₩30,834 | ₩31,490 | +0.17% | 5.5만 |
|---|
| 2026.07.07 | ₩31,464 | ₩32,053 | ₩31,035 | ₩31,571 | +0.34% | 7.3만 |
|---|
| 2026.07.06 | ₩31,531 | ₩32,134 | ₩31,142 | ₩31,209 | -1.02% | 4.2만 |
|---|
| 2026.07.02 | ₩32,750 | ₩32,763 | ₩31,571 | ₩31,678 | -3.27% | 7.2만 |
|---|
| 2026.07.01 | ₩32,187 | ₩33,045 | ₩32,120 | ₩32,737 | +1.71% | 6.7만 |
|---|
| 2026.06.30 | ₩31,624 | ₩32,214 | ₩31,249 | ₩32,067 | +1.40% | 6.7만 |
|---|
| 2026.06.29 | ₩31,879 | ₩32,160 | ₩30,874 | ₩31,705 | -0.55% | 16.2만 |
|---|
| 2026.06.26 | ₩31,370 | ₩32,361 | ₩30,874 | ₩32,000 | +2.01% | 45만 |
|---|
| 2026.06.25 | ₩32,093 | ₩32,482 | ₩31,222 | ₩31,383 | -2.21% | 3.9만 |
|---|
| 2026.06.24 | ₩32,013 | ₩32,428 | ₩31,544 | ₩31,839 | -0.54% | 12.7만 |
|---|
| 2026.06.23 | ₩31,236 | ₩31,973 | ₩30,968 | ₩31,825 | +1.89% | 19.9만 |
|---|
| 2026.06.22 | ₩30,780 | ₩31,504 | ₩30,780 | ₩31,088 | +1.00% | 12.6만 |
|---|
| 2026.06.18 | ₩30,954 | ₩31,490 | ₩30,499 | ₩30,700 | -0.82% | 10.8만 |
|---|
| 2026.06.17 | ₩31,102 | ₩31,799 | ₩30,284 | ₩30,606 | -1.59% | 7.5만 |
|---|
| 2026.06.16 | ₩31,276 | ₩31,758 | ₩31,155 | ₩31,263 | -0.04% | 17.9만 |
|---|
| 2026.06.15 | ₩31,879 | ₩32,227 | ₩30,887 | ₩31,035 | -2.65% | 8.6만 |
|---|
| 2026.06.12 | ₩31,397 | ₩31,839 | ₩31,397 | ₩31,611 | +0.68% | 7.1만 |
|---|
| 2026.06.11 | ₩31,665 | ₩31,705 | ₩31,088 | ₩31,370 | -0.93% | 5.3만 |
|---|
| 2026.06.10 | ₩31,490 | ₩31,678 | ₩31,196 | ₩31,370 | -0.38% | 7.3만 |
|---|
| 2026.06.09 | ₩30,887 | ₩31,812 | ₩30,887 | ₩31,209 | +1.04% | 7.2만 |
|---|
| 2026.06.08 | ₩30,914 | ₩31,249 | ₩30,633 | ₩30,820 | -0.30% | 7.6만 |
|---|
| 2026.06.05 | ₩30,459 | ₩31,423 | ₩30,392 | ₩30,820 | +1.19% | 10.2만 |
|---|
| 2026.06.04 | ₩29,909 | ₩30,660 | ₩29,909 | ₩30,392 | +1.61% | 5.1만 |
|---|
| 2026.06.03 | ₩29,882 | ₩30,485 | ₩29,346 | ₩29,614 | -0.90% | 7.3만 |
|---|
| 2026.06.02 | ₩29,226 | ₩30,217 | ₩29,226 | ₩29,762 | +1.83% | 5.6만 |
|---|
| 2026.06.01 | ₩29,628 | ₩30,177 | ₩28,931 | ₩29,279 | -1.18% | 5만 |
|---|
| 2026.05.29 | ₩30,164 | ₩30,164 | ₩29,735 | ₩29,735 | -1.42% | 5.5만 |
|---|
| 2026.05.28 | ₩29,882 | ₩30,083 | ₩29,588 | ₩29,909 | +0.09% | 5.1만 |
|---|
| 2026.05.27 | ₩30,150 | ₩30,418 | ₩29,882 | ₩29,936 | -0.71% | 6.2만 |
|---|
| 2026.05.26 | ₩29,882 | ₩30,552 | ₩29,748 | ₩30,030 | +0.49% | 4.7만 |
|---|
| 2026.05.22 | ₩29,815 | ₩30,083 | ₩29,681 | ₩29,775 | -0.13% | 3.4만 |
|---|
| 2026.05.21 | ₩29,480 | ₩29,990 | ₩29,467 | ₩29,748 | +0.91% | 9.8만 |
|---|
| 2026.05.20 | ₩29,159 | ₩30,110 | ₩29,159 | ₩29,601 | +1.52% | 7.4만 |
|---|
| 2026.05.19 | ₩29,159 | ₩29,253 | ₩28,944 | ₩29,159 | 0.00% | 4.8만 |
|---|
| 2026.05.18 | ₩29,105 | ₩29,614 | ₩29,105 | ₩29,145 | +0.14% | 5.3만 |
|---|
| 2026.05.15 | ₩29,293 | ₩29,668 | ₩28,931 | ₩28,958 | -1.14% | 3.1만 |
|---|
| 2026.05.14 | ₩29,722 | ₩30,660 | ₩29,480 | ₩29,561 | -0.54% | 3.1만 |
|---|
| 2026.05.13 | ₩30,016 | ₩30,445 | ₩29,655 | ₩29,655 | -1.21% | 3만 |
|---|
| 2026.05.12 | ₩30,070 | ₩30,284 | ₩29,681 | ₩30,057 | -0.04% | 2.9만 |
|---|
| 2026.05.11 | ₩30,660 | ₩30,954 | ₩30,003 | ₩30,070 | -1.92% | 3.2만 |
|---|
| 2026.05.08 | ₩30,794 | ₩31,303 | ₩30,405 | ₩30,660 | -0.44% | 3.4만 |
|---|
| 2026.05.07 | ₩30,472 | ₩31,276 | ₩30,365 | ₩30,700 | +0.75% | 4만 |
|---|
| 2026.05.06 | ₩30,566 | ₩30,914 | ₩30,365 | ₩30,392 | -0.57% | 5.8만 |
|---|
| 2026.05.05 | ₩30,150 | ₩31,115 | ₩29,949 | ₩30,217 | +0.22% | 4.3만 |
|---|
| 2026.05.04 | ₩30,258 | ₩30,405 | ₩29,829 | ₩29,976 | -0.93% | 5.6만 |
|---|
| 2026.05.01 | ₩29,614 | ₩30,526 | ₩29,333 | ₩30,298 | +2.31% | 7.8만 |
|---|
| 2026.04.30 | ₩30,418 | ₩31,423 | ₩29,561 | ₩29,641 | -2.56% | 5.7만 |
|---|
| 2026.04.29 | ₩31,088 | ₩32,093 | ₩30,016 | ₩30,499 | -1.90% | 8.1만 |
|---|
| 2026.04.28 | ₩29,601 | ₩29,815 | ₩29,480 | ₩29,614 | +0.05% | 4.9만 |
|---|
| 2026.04.27 | ₩29,373 | ₩29,976 | ₩29,360 | ₩29,494 | +0.41% | 2.4만 |
|---|
| 2026.04.24 | ₩29,346 | ₩30,258 | ₩28,931 | ₩29,320 | -0.09% | 2.7만 |
|---|
| 2026.04.23 | ₩29,212 | ₩29,896 | ₩29,145 | ₩29,413 | +0.69% | 3.3만 |
|---|
| 2026.04.22 | ₩29,413 | ₩29,614 | ₩29,145 | ₩29,172 | -0.82% | 2.7만 |
|---|
| 2026.04.21 | ₩29,802 | ₩30,485 | ₩29,092 | ₩29,293 | -1.71% | 6.8만 |
|---|
| 2026.04.20 | ₩29,829 | ₩30,191 | ₩29,695 | ₩29,775 | -0.18% | 3.2만 |
|---|
| 2026.04.17 | ₩29,547 | ₩30,351 | ₩29,547 | ₩29,762 | +0.73% | 6.6만 |
|---|
| 2026.04.16 | ₩29,346 | ₩29,668 | ₩29,025 | ₩29,092 | -0.87% | 3.2만 |
|---|
| 2026.04.15 | ₩29,413 | ₩29,561 | ₩29,078 | ₩29,400 | -0.05% | 3.5만 |
|---|
| 2026.04.14 | ₩29,373 | ₩29,454 | ₩29,011 | ₩29,440 | +0.23% | 4.2만 |
|---|
| 2026.04.13 | ₩29,212 | ₩29,440 | ₩28,944 | ₩29,387 | +0.60% | 5.3만 |
|---|
| 2026.04.10 | ₩29,708 | ₩29,949 | ₩29,279 | ₩29,373 | -1.13% | 3.5만 |
|---|
| 2026.04.09 | ₩29,078 | ₩30,003 | ₩28,891 | ₩29,829 | +2.58% | 11.7만 |
|---|
| 2026.04.08 | ₩29,333 | ₩29,494 | ₩28,864 | ₩29,226 | -0.37% | 4.3만 |
|---|
| 2026.04.07 | ₩28,609 | ₩28,877 | ₩28,422 | ₩28,609 | 0.00% | 6.5만 |
|---|
| 2026.04.06 | ₩28,006 | ₩28,717 | ₩28,006 | ₩28,609 | +2.15% | 14.6만 |
|---|
| 2026.04.02 | ₩27,685 | ₩28,475 | ₩27,604 | ₩28,020 | +1.21% | 7.9만 |
|---|
| 2026.04.01 | ₩27,779 | ₩28,248 | ₩27,537 | ₩27,953 | +0.63% | 18.7만 |
|---|
| 2026.03.31 | ₩27,618 | ₩27,886 | ₩27,055 | ₩27,578 | -0.15% | 6.9만 |
|---|
| 2026.03.30 | ₩27,403 | ₩27,457 | ₩26,961 | ₩27,269 | -0.49% | 7.1만 |
|---|
| 2026.03.27 | ₩27,336 | ₩27,511 | ₩26,908 | ₩27,135 | -0.74% | 8.6만 |
|---|
| 2026.03.26 | ₩27,202 | ₩27,752 | ₩26,934 | ₩27,470 | +0.99% | 7.6만 |
|---|
| 2026.03.25 | ₩27,403 | ₩28,181 | ₩26,800 | ₩27,350 | -0.20% | 10.4만 |
|---|
| 2026.03.24 | ₩27,872 | ₩28,609 | ₩27,001 | ₩27,068 | -2.88% | 22.7만 |
|---|
| 2026.03.23 | ₩27,980 | ₩28,435 | ₩27,698 | ₩27,980 | 0.00% | 6.9만 |
|---|
| 2026.03.20 | ₩27,591 | ₩27,805 | ₩26,921 | ₩27,256 | -1.21% | 13.5만 |
|---|
| 2026.03.19 | ₩27,216 | ₩28,274 | ₩27,068 | ₩27,564 | +1.28% | 10.3만 |
|---|
| 2026.03.18 | ₩28,047 | ₩28,221 | ₩27,176 | ₩27,350 | -2.48% | 4.5만 |
|---|
| 2026.03.17 | ₩28,328 | ₩28,797 | ₩27,939 | ₩27,953 | -1.32% | 3.9만 |
|---|
| 2026.03.16 | ₩28,475 | ₩28,663 | ₩28,073 | ₩28,100 | -1.32% | 2만 |
|---|
| 2026.03.13 | ₩28,301 | ₩28,810 | ₩27,752 | ₩27,859 | -1.56% | 2.7만 |
|---|
| 2026.03.12 | ₩27,645 | ₩28,609 | ₩27,618 | ₩28,140 | +1.79% | 3.3만 |
|---|
| 2026.03.11 | ₩28,542 | ₩28,918 | ₩28,154 | ₩28,167 | -1.31% | 2.7만 |
|---|
| 2026.03.10 | ₩28,274 | ₩29,226 | ₩28,274 | ₩28,703 | +1.52% | 4.1만 |
|---|
| 2026.03.09 | ₩28,315 | ₩30,217 | ₩27,658 | ₩28,408 | +0.33% | 3.4만 |
|---|
| 2026.03.06 | ₩28,650 | ₩29,119 | ₩27,805 | ₩28,676 | +0.09% | 5.7만 |
|---|
| 2026.03.05 | ₩29,253 | ₩29,534 | ₩28,676 | ₩28,824 | -1.47% | 3.7만 |
|---|
| 2026.03.04 | ₩29,427 | ₩30,110 | ₩29,092 | ₩29,480 | +0.18% | 4.6만 |
|---|
| 2026.03.03 | ₩28,931 | ₩29,306 | ₩28,623 | ₩29,132 | +0.69% | 3.4만 |
|---|
| 2026.03.02 | ₩28,730 | ₩29,668 | ₩28,690 | ₩29,293 | +1.96% | 3.4만 |
|---|
| 2026.02.27 | ₩29,869 | ₩30,378 | ₩29,078 | ₩29,078 | -2.65% | 2.8만 |
|---|
| 2026.02.26 | ₩30,244 | ₩30,874 | ₩30,016 | ₩30,298 | +0.18% | 4.4만 |
|---|
| 2026.02.25 | ₩29,681 | ₩30,298 | ₩29,400 | ₩30,150 | +1.58% | 3.2만 |
|---|
| 2026.02.24 | ₩29,641 | ₩29,815 | ₩29,199 | ₩29,668 | +0.09% | 2.4만 |
|---|
| 2026.02.23 | ₩30,231 | ₩30,499 | ₩29,293 | ₩29,507 | -2.39% | 3.6만 |
|---|
| 2026.02.20 | ₩30,016 | ₩30,499 | ₩29,494 | ₩30,164 | +0.49% | 4.2만 |
|---|
| 2026.02.19 | ₩29,882 | ₩30,150 | ₩29,588 | ₩30,057 | +0.58% | 3.8만 |
|---|
| 2026.02.18 | ₩30,351 | ₩31,008 | ₩29,856 | ₩29,949 | -1.32% | 4.2만 |
|---|
| 2026.02.17 | ₩30,177 | ₩30,794 | ₩30,177 | ₩30,284 | +0.36% | 3.5만 |
|---|
| 2026.02.13 | ₩30,686 | ₩30,686 | ₩30,016 | ₩30,204 | -1.57% | 3.7만 |
|---|
| 2026.02.12 | ₩30,767 | ₩30,995 | ₩30,204 | ₩30,365 | -1.31% | 3.2만 |
|---|
| 2026.02.11 | ₩30,968 | ₩31,021 | ₩30,418 | ₩30,633 | -1.08% | 3.9만 |
|---|
| 2026.02.10 | ₩31,169 | ₩31,209 | ₩30,606 | ₩30,861 | -0.99% | 2.9만 |
|---|
| 2026.02.09 | ₩31,531 | ₩31,624 | ₩31,008 | ₩31,088 | -1.40% | 4.1만 |
|---|
| 2026.02.06 | ₩31,464 | ₩31,825 | ₩31,289 | ₩31,423 | -0.13% | 4.9만 |
|---|
| 2026.02.05 | ₩31,383 | ₩31,812 | ₩31,169 | ₩31,303 | -0.26% | 7.1만 |
|---|
| 2026.02.04 | ₩31,115 | ₩31,678 | ₩30,968 | ₩31,169 | +0.17% | 11.8만 |
|---|
| 2026.02.03 | ₩30,164 | ₩30,820 | ₩29,748 | ₩30,767 | +2.00% | 10.8만 |
|---|
| 2026.02.02 | ₩29,306 | ₩30,164 | ₩29,253 | ₩30,070 | +2.61% | 5.7만 |
|---|
| 2026.01.30 | ₩28,770 | ₩29,279 | ₩28,676 | ₩29,092 | +1.12% | 5만 |
|---|
| 2026.01.29 | ₩28,810 | ₩29,065 | ₩28,676 | ₩28,824 | +0.05% | 3.7만 |
|---|
| 2026.01.28 | ₩29,145 | ₩29,534 | ₩28,449 | ₩28,542 | -2.07% | 8.9만 |
|---|
| 2026.01.27 | ₩27,671 | ₩29,588 | ₩27,470 | ₩29,065 | +5.04% | 8.1만 |
|---|
| 2026.01.26 | ₩27,685 | ₩28,047 | ₩27,283 | ₩27,604 | -0.29% | 1.3만 |
|---|
| 2026.01.23 | ₩28,167 | ₩28,261 | ₩27,310 | ₩27,604 | -2.00% | 2.5만 |
|---|
| 2026.01.22 | ₩28,087 | ₩28,382 | ₩27,993 | ₩28,127 | +0.14% | 3.3만 |
|---|
| 2026.01.21 | ₩27,497 | ₩28,087 | ₩27,497 | ₩27,953 | +1.66% | 8.5만 |
|---|
| 2026.01.20 | ₩27,336 | ₩27,578 | ₩26,921 | ₩27,122 | -0.78% | 4.4만 |
|---|
| 2026.01.16 | ₩27,752 | ₩28,006 | ₩27,551 | ₩27,618 | -0.48% | 2.8만 |
|---|
| 2026.01.15 | ₩26,975 | ₩27,993 | ₩26,975 | ₩27,805 | +3.08% | 5.2만 |
|---|
| 2026.01.14 | ₩26,733 | ₩27,269 | ₩26,680 | ₩27,015 | +1.05% | 3.4만 |
|---|
| 2026.01.13 | ₩27,176 | ₩27,176 | ₩26,599 | ₩26,760 | -1.53% | 6.4만 |
|---|
| 2026.01.12 | ₩26,800 | ₩27,109 | ₩26,492 | ₩26,975 | +0.65% | 2만 |
|---|
| 2026.01.09 | ₩27,001 | ₩27,336 | ₩26,559 | ₩26,559 | -1.64% | 4.1만 |
|---|
| 2026.01.08 | ₩26,077 | ₩27,229 | ₩26,077 | ₩27,042 | +3.70% | 3.2만 |
|---|
| 2026.01.07 | ₩26,264 | ₩26,345 | ₩25,822 | ₩26,157 | -0.41% | 3.9만 |
|---|
| 2026.01.06 | ₩26,345 | ₩27,109 | ₩26,023 | ₩26,291 | -0.20% | 2만 |
|---|
| 2026.01.05 | ₩26,117 | ₩26,988 | ₩26,010 | ₩26,439 | +1.23% | 2.1만 |
|---|
| 2026.01.02 | ₩25,460 | ₩26,760 | ₩24,978 | ₩26,224 | +3.00% | 4만 |
|---|
| 2025.12.31 | ₩26,680 | ₩26,867 | ₩26,372 | ₩26,666 | -0.05% | 1.9만 |
|---|
| 2025.12.30 | ₩26,787 | ₩26,908 | ₩26,573 | ₩26,733 | -0.20% | 3.7만 |
|---|
| 2025.12.29 | ₩26,626 | ₩26,948 | ₩26,506 | ₩26,854 | +0.86% | 2.1만 |
|---|
| 2025.12.26 | ₩26,465 | ₩26,774 | ₩26,372 | ₩26,506 | +0.15% | 2.8만 |
|---|
| 2025.12.24 | ₩26,278 | ₩26,586 | ₩26,238 | ₩26,492 | +0.82% | 1.5만 |
|---|
| 2025.12.23 | ₩26,157 | ₩26,653 | ₩26,157 | ₩26,318 | +0.61% | 3.2만 |
|---|
| 2025.12.22 | ₩26,506 | ₩26,948 | ₩26,197 | ₩26,291 | -0.81% | 4.2만 |
|---|
| 2025.12.19 | ₩26,666 | ₩27,095 | ₩26,104 | ₩26,573 | -0.35% | 7.7만 |
|---|
| 2025.12.18 | ₩26,707 | ₩26,774 | ₩26,264 | ₩26,693 | -0.05% | 3.3만 |
|---|
| 2025.12.17 | ₩26,010 | ₩26,693 | ₩25,996 | ₩26,331 | +1.24% | 4.2만 |
|---|
| 2025.12.16 | ₩26,010 | ₩26,412 | ₩26,010 | ₩26,063 | +0.21% | 2.8만 |
|---|
| 2025.12.15 | ₩25,581 | ₩25,996 | ₩25,581 | ₩25,809 | +0.89% | 4만 |
|---|
| 2025.12.12 | ₩25,179 | ₩25,648 | ₩24,978 | ₩25,581 | +1.60% | 5.6만 |
|---|
| 2025.12.11 | ₩25,112 | ₩25,206 | ₩24,804 | ₩24,978 | -0.53% | 4.3만 |
|---|
| 2025.12.10 | ₩24,268 | ₩25,072 | ₩24,174 | ₩24,924 | +2.71% | 7.7만 |
|---|
| 2025.12.09 | ₩24,040 | ₩24,549 | ₩23,986 | ₩24,214 | +0.72% | 5.2만 |
|---|
| 2025.12.08 | ₩23,785 | ₩24,120 | ₩23,718 | ₩23,933 | +0.62% | 2.5만 |
|---|
| 2025.12.05 | ₩22,928 | ₩23,866 | ₩22,928 | ₩23,826 | +3.92% | 6.1만 |
|---|
| 2025.12.04 | ₩22,874 | ₩23,115 | ₩22,512 | ₩23,048 | +0.76% | 15만 |
|---|
| 2025.12.03 | ₩22,512 | ₩22,780 | ₩22,512 | ₩22,780 | +1.19% | 3.7만 |
|---|
| 2025.12.02 | ₩22,499 | ₩22,499 | ₩22,204 | ₩22,365 | -0.60% | 1.2만 |
|---|
| 2025.12.01 | ₩22,405 | ₩22,499 | ₩22,124 | ₩22,486 | +0.36% | 2.2만 |
|---|
| 2025.11.28 | ₩22,218 | ₩22,244 | ₩22,124 | ₩22,244 | +0.12% | 6.7천 |
|---|
| 2025.11.26 | ₩22,419 | ₩22,445 | ₩22,191 | ₩22,258 | -0.72% | 1.4만 |
|---|
| 2025.11.25 | ₩22,110 | ₩22,445 | ₩22,043 | ₩22,445 | +1.52% | 3.1만 |
|---|
| 2025.11.24 | ₩21,963 | ₩22,043 | ₩21,735 | ₩22,030 | +0.31% | 1.4만 |
|---|
| 2025.11.21 | ₩21,534 | ₩22,110 | ₩21,534 | ₩21,909 | +1.74% | 2.7만 |
|---|
| 2025.11.20 | ₩21,963 | ₩21,963 | ₩21,507 | ₩21,574 | -1.77% | 2.3만 |
|---|
| 2025.11.19 | ₩21,708 | ₩21,896 | ₩21,615 | ₩21,722 | +0.06% | 1.9만 |
|---|
| 2025.11.18 | ₩21,400 | ₩22,070 | ₩21,387 | ₩21,762 | +1.69% | 3.2만 |
|---|
| 2025.11.17 | ₩22,218 | ₩22,218 | ₩21,172 | ₩21,333 | -3.98% | 2.3만 |
|---|
| 2025.11.14 | ₩22,017 | ₩22,231 | ₩21,561 | ₩22,110 | +0.43% | 1.8만 |
|---|
| 2025.11.13 | ₩22,164 | ₩22,258 | ₩22,043 | ₩22,204 | +0.18% | 2.4만 |
|---|
| 2025.11.12 | ₩22,432 | ₩22,499 | ₩22,097 | ₩22,124 | -1.37% | 1.2만 |
|---|
| 2025.11.11 | ₩22,311 | ₩22,445 | ₩22,204 | ₩22,352 | +0.18% | 5.2천 |
|---|
| 2025.11.10 | ₩22,177 | ₩22,365 | ₩22,097 | ₩22,231 | +0.24% | 1만 |
|---|
| 2025.11.07 | ₩22,124 | ₩22,164 | ₩21,856 | ₩22,110 | -0.06% | 2.1만 |
|---|
| 2025.11.06 | ₩22,164 | ₩22,244 | ₩22,030 | ₩22,084 | -0.36% | 1.6만 |
|---|
| 2025.11.05 | ₩21,909 | ₩22,244 | ₩21,641 | ₩22,204 | +1.35% | 2.3만 |
|---|
| 2025.11.04 | ₩21,963 | ₩22,070 | ₩21,829 | ₩22,017 | +0.24% | 2.6만 |
|---|
| 2025.11.03 | ₩21,668 | ₩22,030 | ₩21,601 | ₩21,950 | +1.30% | 1.8만 |
|---|
| 2025.10.31 | ₩21,816 | ₩22,244 | ₩21,615 | ₩21,749 | -0.31% | 3만 |
|---|
| 2025.10.30 | ₩21,481 | ₩21,963 | ₩21,400 | ₩21,936 | +2.12% | 3.1만 |
|---|
| 2025.10.29 | ₩21,976 | ₩22,110 | ₩21,333 | ₩21,494 | -2.20% | 1.5만 |
|---|
| 2025.10.28 | ₩22,258 | ₩22,405 | ₩21,950 | ₩22,030 | -1.02% | 2.2만 |
|---|
| 2025.10.27 | ₩22,660 | ₩22,740 | ₩22,325 | ₩22,365 | -1.30% | 1.3만 |
|---|
| 2025.10.24 | ₩22,553 | ₩22,780 | ₩22,499 | ₩22,633 | +0.36% | 2만 |
|---|
| 2025.10.23 | ₩22,740 | ₩22,740 | ₩22,378 | ₩22,459 | -1.24% | 9.6천 |
|---|
| 2025.10.22 | ₩22,901 | ₩22,901 | ₩22,646 | ₩22,780 | -0.53% | 2만 |
|---|
| 2025.10.21 | ₩22,660 | ₩22,861 | ₩22,566 | ₩22,861 | +0.89% | 1.1만 |
|---|
| 2025.10.20 | ₩22,633 | ₩22,673 | ₩22,459 | ₩22,606 | -0.12% | 1.1만 |
|---|
| 2025.10.17 | ₩22,311 | ₩22,646 | ₩22,298 | ₩22,486 | +0.78% | 2.6만 |
|---|
| 2025.10.16 | ₩22,713 | ₩22,713 | ₩21,976 | ₩22,244 | -2.06% | 2.8만 |
|---|
| 2025.10.15 | ₩22,941 | ₩23,008 | ₩22,713 | ₩22,794 | -0.64% | 1.4만 |
|---|
| 2025.10.14 | ₩22,593 | ₩22,981 | ₩22,405 | ₩22,914 | +1.42% | 1.3만 |
|---|
| 2025.10.13 | ₩22,740 | ₩22,740 | ₩22,258 | ₩22,579 | -0.71% | 1.7만 |
|---|
| 2025.10.10 | ₩22,888 | ₩22,995 | ₩22,352 | ₩22,352 | -2.34% | 2.1만 |
|---|