시장 데이터를 불러오는 중
전체 종목
Enterprise Financial Services Corporation - Common Stock 과거 주가
Enterprise Financial Services Corporation - Common Stock · EFSC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Enterprise Financial Services Corporation - Common Stock · EFSC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩78,955 | ₩78,955 | ₩78,154 | ₩78,274 | -0.86% | 11.9만 |
| 2026.10.08 | ₩78,274 | ₩79,677 | ₩77,886 | ₩79,263 | +1.26% | 16.2만 |
| 2026.10.07 | ₩78,822 | ₩78,929 | ₩78,087 | ₩78,474 | -0.44% | 20.9만 |
| 2026.10.06 | ₩80,264 | ₩80,786 | ₩79,570 | ₩79,637 | -0.78% | 16.6만 |
| 2026.10.05 | ₩80,331 | ₩80,331 | ₩79,516 | ₩79,917 | -0.52% | 22만 |
| 2026.10.02 | ₩80,171 | ₩81,333 | ₩79,797 | ₩80,264 | +0.12% | 16만 |
| 2026.10.01 | ₩78,327 | ₩79,516 | ₩77,058 | ₩79,490 | +1.48% | 21.8만 |
| 2026.09.30 | ₩79,222 | ₩80,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,755 |
| -0.59% |
| 26만 |
| 2026.09.29 | ₩80,398 | ₩80,745 | ₩78,902 | ₩79,249 | -1.43% | 21.6만 |
|---|
| 2026.09.28 | ₩81,213 | ₩81,373 | ₩80,291 | ₩80,358 | -1.05% | 23.8만 |
|---|
| 2026.09.25 | ₩81,520 | ₩82,041 | ₩80,999 | ₩81,400 | -0.15% | 30.5만 |
|---|
| 2026.09.24 | ₩80,452 | ₩81,173 | ₩80,064 | ₩81,079 | +0.78% | 30.8만 |
|---|
| 2026.09.23 | ₩80,598 | ₩80,799 | ₩79,890 | ₩79,957 | -0.80% | 22.7만 |
|---|
| 2026.09.22 | ₩82,188 | ₩82,362 | ₩80,639 | ₩80,679 | -1.84% | 43.9만 |
|---|
| 2026.09.21 | ₩82,736 | ₩82,816 | ₩81,413 | ₩81,467 | -1.53% | 25만 |
|---|
| 2026.09.18 | ₩82,322 | ₩82,763 | ₩81,320 | ₩82,295 | -0.03% | 139.8만 |
|---|
| 2026.09.17 | ₩83,938 | ₩83,938 | ₩82,562 | ₩83,017 | -1.10% | 29.9만 |
|---|
| 2026.09.16 | ₩84,259 | ₩84,566 | ₩81,547 | ₩82,896 | -1.62% | 38.5만 |
|---|
| 2026.09.15 | ₩85,194 | ₩85,769 | ₩84,032 | ₩84,326 | -1.02% | 39.4만 |
|---|
| 2026.09.14 | ₩85,769 | ₩86,209 | ₩84,860 | ₩85,688 | -0.09% | 22.9만 |
|---|
| 2026.09.11 | ₩86,250 | ₩86,303 | ₩84,833 | ₩85,675 | -0.67% | 21.5만 |
|---|
| 2026.09.10 | ₩84,620 | ₩85,448 | ₩83,952 | ₩85,395 | +0.92% | 18.1만 |
|---|
| 2026.09.09 | ₩84,780 | ₩85,421 | ₩83,925 | ₩84,780 | 0.00% | 19.8만 |
|---|
| 2026.09.08 | ₩86,049 | ₩86,116 | ₩84,820 | ₩85,501 | -0.64% | 17.4만 |
|---|
| 2026.09.04 | ₩85,769 | ₩86,744 | ₩85,769 | ₩86,383 | +0.72% | 21.2만 |
|---|
| 2026.09.03 | ₩85,648 | ₩86,290 | ₩85,528 | ₩86,089 | +0.51% | 17.6만 |
|---|
| 2026.09.02 | ₩84,366 | ₩85,782 | ₩84,246 | ₩85,020 | +0.78% | 30만 |
|---|
| 2026.09.01 | ₩84,152 | ₩84,847 | ₩83,471 | ₩83,898 | -0.30% | 19.9만 |
|---|
| 2026.08.31 | ₩84,833 | ₩85,034 | ₩84,299 | ₩84,473 | -0.43% | 20.1만 |
|---|
| 2026.08.28 | ₩84,833 | ₩85,341 | ₩84,620 | ₩84,954 | +0.14% | 21.7만 |
|---|
| 2026.08.27 | ₩84,165 | ₩84,847 | ₩83,498 | ₩84,833 | +0.79% | 12.9만 |
|---|
| 2026.08.26 | ₩84,900 | ₩85,381 | ₩84,606 | ₩84,633 | -0.31% | 19.8만 |
|---|
| 2026.08.25 | ₩85,020 | ₩85,354 | ₩84,379 | ₩84,673 | -0.41% | 14.7만 |
|---|
| 2026.08.24 | ₩85,261 | ₩86,089 | ₩84,620 | ₩84,860 | -0.47% | 13만 |
|---|
| 2026.08.21 | ₩85,822 | ₩86,490 | ₩84,620 | ₩85,061 | -0.89% | 16.8만 |
|---|
| 2026.08.20 | ₩84,700 | ₩85,648 | ₩84,379 | ₩85,515 | +0.96% | 16.9만 |
|---|
| 2026.08.19 | ₩87,358 | ₩87,479 | ₩84,820 | ₩84,954 | -2.75% | 22.3만 |
|---|
| 2026.08.18 | ₩88,334 | ₩88,334 | ₩87,051 | ₩87,425 | -1.03% | 16.1만 |
|---|
| 2026.08.17 | ₩88,400 | ₩89,002 | ₩87,893 | ₩88,120 | -0.32% | 17.9만 |
|---|
| 2026.08.14 | ₩88,414 | ₩89,336 | ₩85,889 | ₩88,748 | +0.38% | 18.4만 |
|---|
| 2026.08.13 | ₩89,443 | ₩89,857 | ₩88,748 | ₩88,775 | -0.75% | 19.6만 |
|---|
| 2026.08.12 | ₩88,641 | ₩89,149 | ₩88,013 | ₩88,921 | +0.32% | 19.5만 |
|---|
| 2026.08.11 | ₩87,826 | ₩88,868 | ₩87,465 | ₩88,454 | +0.71% | 16.2만 |
|---|
| 2026.08.10 | ₩87,479 | ₩88,414 | ₩86,423 | ₩87,746 | +0.31% | 22.9만 |
|---|
| 2026.08.07 | ₩88,521 | ₩88,614 | ₩87,586 | ₩88,053 | -0.53% | 15.1만 |
|---|
| 2026.08.06 | ₩89,883 | ₩90,057 | ₩88,547 | ₩88,681 | -1.34% | 28.5만 |
|---|
| 2026.08.05 | ₩90,110 | ₩90,351 | ₩89,149 | ₩89,349 | -0.85% | 25.6만 |
|---|
| 2026.08.04 | ₩89,202 | ₩90,805 | ₩88,921 | ₩89,910 | +0.79% | 22.3만 |
|---|
| 2026.08.03 | ₩89,309 | ₩90,244 | ₩88,855 | ₩89,242 | -0.07% | 19.7만 |
|---|
| 2026.07.31 | ₩88,213 | ₩88,908 | ₩87,799 | ₩88,588 | +0.42% | 20만 |
|---|
| 2026.07.30 | ₩88,775 | ₩89,175 | ₩88,013 | ₩88,107 | -0.75% | 16.2만 |
|---|
| 2026.07.29 | ₩88,935 | ₩89,322 | ₩88,093 | ₩88,427 | -0.57% | 23.4만 |
|---|
| 2026.07.28 | ₩88,588 | ₩89,282 | ₩87,719 | ₩89,135 | +0.62% | 16.1만 |
|---|
| 2026.07.27 | ₩88,334 | ₩88,921 | ₩87,612 | ₩87,719 | -0.70% | 29.5만 |
|---|
| 2026.07.24 | ₩87,024 | ₩88,280 | ₩86,771 | ₩88,160 | +1.30% | 22.8만 |
|---|
| 2026.07.23 | ₩79,637 | ₩86,958 | ₩79,637 | ₩86,891 | +9.11% | 64만 |
|---|
| 2026.07.22 | ₩88,734 | ₩88,908 | ₩87,278 | ₩87,746 | -1.11% | 33만 |
|---|
| 2026.07.21 | ₩88,908 | ₩89,349 | ₩88,026 | ₩89,189 | +0.32% | 19.6만 |
|---|
| 2026.07.20 | ₩89,817 | ₩90,177 | ₩88,481 | ₩89,349 | -0.52% | 21.1만 |
|---|
| 2026.07.17 | ₩90,832 | ₩91,446 | ₩89,429 | ₩90,030 | -0.88% | 32.1만 |
|---|
| 2026.07.16 | ₩88,574 | ₩91,821 | ₩88,574 | ₩91,540 | +3.35% | 24.5만 |
|---|
| 2026.07.15 | ₩87,652 | ₩88,908 | ₩87,065 | ₩88,574 | +1.05% | 21.5만 |
|---|
| 2026.07.14 | ₩87,946 | ₩88,441 | ₩86,503 | ₩87,225 | -0.82% | 13.4만 |
|---|
| 2026.07.13 | ₩87,626 | ₩89,122 | ₩87,278 | ₩88,000 | +0.43% | 20만 |
|---|
| 2026.07.10 | ₩86,931 | ₩87,532 | ₩86,797 | ₩87,292 | +0.41% | 17.4만 |
|---|
| 2026.07.09 | ₩85,835 | ₩87,545 | ₩85,835 | ₩86,931 | +1.28% | 18.7만 |
|---|
| 2026.07.08 | ₩86,290 | ₩86,597 | ₩84,940 | ₩85,835 | -0.53% | 27.2만 |
|---|
| 2026.07.07 | ₩87,879 | ₩88,147 | ₩86,877 | ₩86,891 | -1.12% | 16.4만 |
|---|
| 2026.07.06 | ₩87,452 | ₩88,828 | ₩86,958 | ₩87,746 | +0.34% | 12.7만 |
|---|
| 2026.07.02 | ₩89,576 | ₩89,723 | ₩87,185 | ₩87,906 | -1.86% | 17.4만 |
|---|
| 2026.07.01 | ₩88,280 | ₩89,843 | ₩87,893 | ₩89,376 | +1.24% | 27만 |
|---|
| 2026.06.30 | ₩88,213 | ₩88,294 | ₩87,492 | ₩88,013 | -0.23% | 17.5만 |
|---|
| 2026.06.29 | ₩88,748 | ₩89,042 | ₩87,318 | ₩88,320 | -0.48% | 24.8만 |
|---|
| 2026.06.26 | ₩88,000 | ₩90,217 | ₩87,839 | ₩89,322 | +1.50% | 117.7만 |
|---|
| 2026.06.25 | ₩87,519 | ₩88,414 | ₩86,664 | ₩87,532 | +0.02% | 23.3만 |
|---|
| 2026.06.24 | ₩86,397 | ₩87,920 | ₩86,236 | ₩87,545 | +1.33% | 27.6만 |
|---|
| 2026.06.23 | ₩84,660 | ₩86,530 | ₩83,978 | ₩86,397 | +2.05% | 22.3만 |
|---|
| 2026.06.22 | ₩83,377 | ₩84,687 | ₩83,377 | ₩84,526 | +1.38% | 27.2만 |
|---|
| 2026.06.18 | ₩83,671 | ₩84,326 | ₩82,616 | ₩82,976 | -0.83% | 86.3만 |
|---|
| 2026.06.17 | ₩83,578 | ₩84,847 | ₩81,707 | ₩82,789 | -0.94% | 31.4만 |
|---|
| 2026.06.16 | ₩84,446 | ₩85,435 | ₩83,391 | ₩83,791 | -0.78% | 19.6만 |
|---|
| 2026.06.15 | ₩85,755 | ₩86,250 | ₩83,538 | ₩83,858 | -2.21% | 21.1만 |
|---|
| 2026.06.12 | ₩84,660 | ₩85,969 | ₩84,660 | ₩85,755 | +1.29% | 18.5만 |
|---|
| 2026.06.11 | ₩84,713 | ₩85,074 | ₩83,631 | ₩84,526 | -0.22% | 19.2만 |
|---|
| 2026.06.10 | ₩84,139 | ₩84,980 | ₩83,698 | ₩84,232 | +0.11% | 22.5만 |
|---|
| 2026.06.09 | ₩83,164 | ₩84,833 | ₩82,308 | ₩83,457 | +0.35% | 18.7만 |
|---|
| 2026.06.08 | ₩82,135 | ₩83,043 | ₩81,975 | ₩82,589 | +0.55% | 18.3만 |
|---|
| 2026.06.05 | ₩81,413 | ₩82,789 | ₩81,413 | ₩81,961 | +0.67% | 15.9만 |
|---|
| 2026.06.04 | ₩79,650 | ₩81,734 | ₩79,650 | ₩81,547 | +2.38% | 17.3만 |
|---|
| 2026.06.03 | ₩80,652 | ₩80,959 | ₩78,688 | ₩78,808 | -2.29% | 21만 |
|---|
| 2026.06.02 | ₩79,383 | ₩81,494 | ₩79,343 | ₩81,173 | +2.26% | 22.9만 |
|---|
| 2026.06.01 | ₩80,385 | ₩80,826 | ₩79,276 | ₩79,730 | -0.81% | 18.2만 |
|---|
| 2026.05.29 | ₩80,492 | ₩81,280 | ₩80,024 | ₩80,973 | +0.60% | 20.4만 |
|---|
| 2026.05.28 | ₩80,665 | ₩80,892 | ₩79,663 | ₩80,532 | -0.17% | 25.4만 |
|---|
| 2026.05.27 | ₩82,255 | ₩82,683 | ₩80,171 | ₩80,973 | -1.56% | 16.8만 |
|---|
| 2026.05.26 | ₩81,400 | ₩82,549 | ₩79,182 | ₩82,108 | +0.87% | 16.7만 |
|---|
| 2026.05.22 | ₩81,213 | ₩81,961 | ₩79,971 | ₩81,266 | +0.07% | 20.9만 |
|---|
| 2026.05.21 | ₩80,224 | ₩81,240 | ₩79,436 | ₩81,079 | +1.07% | 19.8만 |
|---|
| 2026.05.20 | ₩79,490 | ₩81,146 | ₩79,035 | ₩80,732 | +1.56% | 24.4만 |
|---|
| 2026.05.19 | ₩79,142 | ₩79,877 | ₩77,967 | ₩79,436 | +0.37% | 24.1만 |
|---|
| 2026.05.18 | ₩77,980 | ₩79,623 | ₩75,749 | ₩79,490 | +1.94% | 18.3만 |
|---|
| 2026.05.15 | ₩79,182 | ₩79,182 | ₩77,566 | ₩77,900 | -1.62% | 21.8만 |
|---|
| 2026.05.14 | ₩78,581 | ₩79,570 | ₩78,367 | ₩79,316 | +0.94% | 25.3만 |
|---|
| 2026.05.13 | ₩78,421 | ₩78,888 | ₩77,793 | ₩78,127 | -0.37% | 24.7만 |
|---|
| 2026.05.12 | ₩79,049 | ₩79,249 | ₩77,205 | ₩78,915 | -0.17% | 24.9만 |
|---|
| 2026.05.11 | ₩80,024 | ₩80,679 | ₩78,514 | ₩78,942 | -1.35% | 26.6만 |
|---|
| 2026.05.08 | ₩79,463 | ₩80,224 | ₩79,463 | ₩79,930 | +0.59% | 20.7만 |
|---|
| 2026.05.07 | ₩79,530 | ₩80,518 | ₩79,289 | ₩79,570 | +0.05% | 39.9만 |
|---|
| 2026.05.06 | ₩79,850 | ₩80,598 | ₩79,196 | ₩79,463 | -0.49% | 20만 |
|---|
| 2026.05.05 | ₩77,833 | ₩79,583 | ₩77,459 | ₩79,169 | +1.72% | 15.3만 |
|---|
| 2026.05.04 | ₩77,886 | ₩78,701 | ₩77,072 | ₩77,646 | -0.31% | 23.6만 |
|---|
| 2026.05.01 | ₩77,299 | ₩78,862 | ₩76,203 | ₩78,675 | +1.78% | 20.1만 |
|---|
| 2026.04.30 | ₩76,497 | ₩77,860 | ₩76,390 | ₩77,245 | +0.98% | 33.5만 |
|---|
| 2026.04.29 | ₩78,715 | ₩79,289 | ₩76,564 | ₩76,884 | -2.33% | 37.5만 |
|---|
| 2026.04.28 | ₩80,558 | ₩81,360 | ₩79,222 | ₩79,329 | -1.53% | 47.5만 |
|---|
| 2026.04.27 | ₩78,287 | ₩80,278 | ₩78,287 | ₩79,877 | +2.03% | 39.4만 |
|---|
| 2026.04.24 | ₩76,697 | ₩79,490 | ₩76,243 | ₩78,595 | +2.47% | 39.6만 |
|---|
| 2026.04.23 | ₩78,381 | ₩79,516 | ₩76,056 | ₩77,058 | -1.69% | 43.2만 |
|---|
| 2026.04.22 | ₩77,125 | ₩77,446 | ₩76,136 | ₩76,898 | -0.29% | 16.9만 |
|---|
| 2026.04.21 | ₩77,953 | ₩78,501 | ₩76,551 | ₩76,858 | -1.41% | 22.4만 |
|---|
| 2026.04.20 | ₩78,274 | ₩78,969 | ₩77,699 | ₩78,140 | -0.17% | 16.3만 |
|---|
| 2026.04.17 | ₩77,753 | ₩79,730 | ₩76,871 | ₩78,381 | +0.81% | 25.2만 |
|---|
| 2026.04.16 | ₩76,871 | ₩77,178 | ₩76,323 | ₩76,591 | -0.36% | 15.7만 |
|---|
| 2026.04.15 | ₩77,766 | ₩77,860 | ₩76,791 | ₩77,259 | -0.65% | 13.3만 |
|---|
| 2026.04.14 | ₩77,098 | ₩78,234 | ₩76,176 | ₩77,886 | +1.02% | 20.8만 |
|---|
| 2026.04.13 | ₩77,218 | ₩78,528 | ₩76,497 | ₩77,512 | +0.38% | 16.7만 |
|---|
| 2026.04.10 | ₩78,554 | ₩78,554 | ₩75,856 | ₩77,312 | -1.58% | 20.4만 |
|---|
| 2026.04.09 | ₩77,072 | ₩79,343 | ₩74,600 | ₩78,848 | +2.31% | 27만 |
|---|
| 2026.04.08 | ₩77,192 | ₩77,699 | ₩76,791 | ₩77,646 | +0.59% | 44.4만 |
|---|
| 2026.04.07 | ₩73,732 | ₩75,362 | ₩73,732 | ₩75,134 | +1.90% | 35.3만 |
|---|
| 2026.04.06 | ₩73,064 | ₩74,413 | ₩72,957 | ₩74,253 | +1.63% | 21.6만 |
|---|
| 2026.04.02 | ₩71,968 | ₩73,251 | ₩71,794 | ₩73,104 | +1.58% | 26.9만 |
|---|
| 2026.04.01 | ₩72,396 | ₩73,932 | ₩72,396 | ₩73,050 | +0.90% | 21.4만 |
|---|
| 2026.03.31 | ₩72,422 | ₩72,983 | ₩70,846 | ₩72,289 | -0.18% | 31.1만 |
|---|
| 2026.03.30 | ₩71,941 | ₩72,409 | ₩70,926 | ₩72,008 | +0.09% | 39.5만 |
|---|
| 2026.03.27 | ₩72,155 | ₩72,302 | ₩70,980 | ₩71,220 | -1.30% | 38만 |
|---|
| 2026.03.26 | ₩71,995 | ₩72,730 | ₩71,648 | ₩72,556 | +0.78% | 41.1만 |
|---|
| 2026.03.25 | ₩73,037 | ₩73,317 | ₩72,102 | ₩72,569 | -0.64% | 35.6만 |
|---|
| 2026.03.24 | ₩71,875 | ₩73,424 | ₩71,875 | ₩72,382 | +0.71% | 29.9만 |
|---|
| 2026.03.23 | ₩72,636 | ₩73,692 | ₩71,661 | ₩72,663 | +0.04% | 35.5만 |
|---|
| 2026.03.20 | ₩71,006 | ₩71,060 | ₩70,071 | ₩70,739 | -0.38% | 102.9만 |
|---|
| 2026.03.19 | ₩69,791 | ₩71,233 | ₩69,189 | ₩70,980 | +1.70% | 26.9만 |
|---|
| 2026.03.18 | ₩70,258 | ₩70,659 | ₩69,938 | ₩70,151 | -0.15% | 37.6만 |
|---|
| 2026.03.17 | ₩71,461 | ₩71,621 | ₩70,245 | ₩70,672 | -1.10% | 31.7만 |
|---|
| 2026.03.16 | ₩72,035 | ₩72,035 | ₩70,793 | ₩70,926 | -1.54% | 29만 |
|---|
| 2026.03.13 | ₩72,155 | ₩73,144 | ₩70,605 | ₩71,247 | -1.26% | 11.8만 |
|---|
| 2026.03.12 | ₩70,258 | ₩72,115 | ₩70,218 | ₩72,008 | +2.49% | 14.3만 |
|---|
| 2026.03.11 | ₩71,701 | ₩72,476 | ₩71,006 | ₩71,848 | +0.20% | 13.7만 |
|---|
| 2026.03.10 | ₩71,821 | ₩74,199 | ₩71,140 | ₩72,409 | +0.82% | 23.1만 |
|---|
| 2026.03.09 | ₩71,461 | ₩78,514 | ₩69,871 | ₩72,182 | +1.01% | 26.3만 |
|---|
| 2026.03.06 | ₩72,850 | ₩74,333 | ₩71,434 | ₩72,903 | +0.07% | 24만 |
|---|
| 2026.03.05 | ₩74,907 | ₩76,858 | ₩74,266 | ₩74,894 | -0.02% | 18.8만 |
|---|
| 2026.03.04 | ₩76,190 | ₩76,283 | ₩75,268 | ₩75,802 | -0.51% | 26.1만 |
|---|
| 2026.03.03 | ₩75,081 | ₩76,671 | ₩74,293 | ₩75,923 | +1.12% | 16.5만 |
|---|
| 2026.03.02 | ₩75,134 | ₩78,087 | ₩75,134 | ₩76,938 | +2.40% | 19.6만 |
|---|
| 2026.02.27 | ₩77,379 | ₩79,035 | ₩75,468 | ₩76,283 | -1.42% | 25.9만 |
|---|
| 2026.02.26 | ₩79,222 | ₩80,799 | ₩77,940 | ₩78,822 | -0.51% | 17.9만 |
|---|
| 2026.02.25 | ₩77,392 | ₩78,755 | ₩76,884 | ₩78,755 | +1.76% | 12.3만 |
|---|
| 2026.02.24 | ₩77,259 | ₩79,156 | ₩76,083 | ₩76,911 | -0.45% | 16.8만 |
|---|
| 2026.02.23 | ₩82,028 | ₩82,028 | ₩76,684 | ₩77,218 | -5.86% | 24만 |
|---|
| 2026.02.20 | ₩80,959 | ₩82,162 | ₩80,184 | ₩82,081 | +1.39% | 26.3만 |
|---|
| 2026.02.19 | ₩80,986 | ₩82,028 | ₩78,247 | ₩80,946 | -0.05% | 39.5만 |
|---|
| 2026.02.18 | ₩81,627 | ₩83,057 | ₩81,280 | ₩81,587 | -0.05% | 42만 |
|---|
| 2026.02.17 | ₩81,387 | ₩82,215 | ₩80,598 | ₩81,841 | +0.56% | 19만 |
|---|
| 2026.02.13 | ₩80,358 | ₩81,453 | ₩79,556 | ₩81,213 | +1.06% | 18만 |
|---|
| 2026.02.12 | ₩79,890 | ₩80,572 | ₩78,888 | ₩80,532 | +0.80% | 20.5만 |
|---|
| 2026.02.11 | ₩79,770 | ₩80,411 | ₩78,728 | ₩79,169 | -0.75% | 17.9만 |
|---|
| 2026.02.10 | ₩79,971 | ₩80,826 | ₩78,461 | ₩79,116 | -1.07% | 14만 |
|---|
| 2026.02.09 | ₩79,837 | ₩80,652 | ₩79,837 | ₩80,077 | +0.30% | 16.9만 |
|---|
| 2026.02.06 | ₩79,650 | ₩80,639 | ₩79,329 | ₩80,011 | +0.45% | 16만 |
|---|
| 2026.02.05 | ₩79,623 | ₩80,331 | ₩78,140 | ₩78,929 | -0.87% | 14.7만 |
|---|
| 2026.02.04 | ₩79,156 | ₩80,411 | ₩78,862 | ₩79,556 | +0.51% | 16.7만 |
|---|
| 2026.02.03 | ₩78,341 | ₩80,158 | ₩76,991 | ₩78,514 | +0.22% | 19.1만 |
|---|
| 2026.02.02 | ₩76,310 | ₩78,888 | ₩75,522 | ₩78,434 | +2.78% | 19만 |
|---|
| 2026.01.30 | ₩75,041 | ₩76,778 | ₩74,947 | ₩76,617 | +2.10% | 16.5만 |
|---|
| 2026.01.29 | ₩74,987 | ₩76,711 | ₩73,985 | ₩75,816 | +1.10% | 13.4만 |
|---|
| 2026.01.28 | ₩76,297 | ₩76,297 | ₩74,373 | ₩74,961 | -1.75% | 28.6만 |
|---|
| 2026.01.27 | ₩75,094 | ₩76,551 | ₩74,840 | ₩76,230 | +1.51% | 25.4만 |
|---|
| 2026.01.26 | ₩74,159 | ₩75,308 | ₩73,184 | ₩74,707 | +0.74% | 24.5만 |
|---|
| 2026.01.23 | ₩76,911 | ₩77,138 | ₩73,959 | ₩74,293 | -3.40% | 16.2만 |
|---|
| 2026.01.22 | ₩77,259 | ₩78,421 | ₩77,058 | ₩77,392 | +0.17% | 19.9만 |
|---|
| 2026.01.21 | ₩74,039 | ₩77,459 | ₩73,999 | ₩77,339 | +4.46% | 26.4만 |
|---|
| 2026.01.20 | ₩73,505 | ₩74,119 | ₩73,130 | ₩73,571 | +0.09% | 12.2만 |
|---|
| 2026.01.16 | ₩74,987 | ₩75,215 | ₩73,919 | ₩74,119 | -1.16% | 14.2만 |
|---|
| 2026.01.15 | ₩73,518 | ₩75,468 | ₩70,993 | ₩75,094 | +2.14% | 12.8만 |
|---|
| 2026.01.14 | ₩72,449 | ₩73,598 | ₩72,289 | ₩73,518 | +1.48% | 14.1만 |
|---|
| 2026.01.13 | ₩73,331 | ₩73,331 | ₩72,142 | ₩72,556 | -1.06% | 10.1만 |
|---|
| 2026.01.12 | ₩72,743 | ₩73,197 | ₩72,169 | ₩73,130 | +0.53% | 14.3만 |
|---|
| 2026.01.09 | ₩74,573 | ₩74,894 | ₩72,796 | ₩73,264 | -1.76% | 15.5만 |
|---|
| 2026.01.08 | ₩72,302 | ₩75,148 | ₩72,115 | ₩74,627 | +3.22% | 13.8만 |
|---|
| 2026.01.07 | ₩73,184 | ₩73,571 | ₩72,169 | ₩72,623 | -0.77% | 13.2만 |
|---|
| 2026.01.06 | ₩73,130 | ₩73,678 | ₩72,756 | ₩73,505 | +0.51% | 14.2만 |
|---|
| 2026.01.05 | ₩72,062 | ₩74,386 | ₩71,968 | ₩73,585 | +2.11% | 17.2만 |
|---|
| 2026.01.02 | ₩72,329 | ₩72,596 | ₩71,153 | ₩72,209 | -0.17% | 12.1만 |
|---|
| 2025.12.31 | ₩73,384 | ₩73,531 | ₩72,022 | ₩72,142 | -1.69% | 14.1만 |
|---|
| 2025.12.30 | ₩73,518 | ₩73,665 | ₩72,903 | ₩73,197 | -0.44% | 21만 |
|---|
| 2025.12.29 | ₩74,092 | ₩74,132 | ₩73,411 | ₩73,638 | -0.61% | 17.8만 |
|---|
| 2025.12.26 | ₩74,146 | ₩74,360 | ₩73,692 | ₩74,092 | -0.07% | 12.1만 |
|---|
| 2025.12.24 | ₩74,012 | ₩74,319 | ₩73,812 | ₩74,146 | +0.18% | 10.4만 |
|---|
| 2025.12.23 | ₩74,520 | ₩75,081 | ₩73,905 | ₩74,012 | -0.68% | 21.1만 |
|---|
| 2025.12.22 | ₩74,480 | ₩75,589 | ₩74,319 | ₩74,814 | +0.45% | 15.3만 |
|---|
| 2025.12.19 | ₩75,802 | ₩76,083 | ₩73,798 | ₩74,533 | -1.67% | 49.1만 |
|---|
| 2025.12.18 | ₩75,549 | ₩76,043 | ₩74,760 | ₩75,802 | +0.34% | 21.3만 |
|---|
| 2025.12.17 | ₩75,455 | ₩76,524 | ₩74,720 | ₩75,001 | -0.60% | 19만 |
|---|
| 2025.12.16 | ₩76,123 | ₩76,711 | ₩75,428 | ₩75,602 | -0.68% | 24만 |
|---|
| 2025.12.15 | ₩75,963 | ₩76,404 | ₩75,468 | ₩75,802 | -0.21% | 35.5만 |
|---|
| 2025.12.12 | ₩76,738 | ₩76,965 | ₩74,987 | ₩75,762 | -1.27% | 31.6만 |
|---|
| 2025.12.11 | ₩76,551 | ₩77,820 | ₩76,323 | ₩76,390 | -0.21% | 16.9만 |
|---|
| 2025.12.10 | ₩73,718 | ₩76,818 | ₩73,718 | ₩76,617 | +3.93% | 30.4만 |
|---|
| 2025.12.09 | ₩74,533 | ₩75,482 | ₩73,598 | ₩73,852 | -0.91% | 16.9만 |
|---|
| 2025.12.08 | ₩74,239 | ₩75,241 | ₩73,825 | ₩74,386 | +0.20% | 15.6만 |
|---|
| 2025.12.05 | ₩74,052 | ₩74,653 | ₩73,585 | ₩73,772 | -0.38% | 14.5만 |
|---|
| 2025.12.04 | ₩74,186 | ₩75,094 | ₩72,663 | ₩74,440 | +0.34% | 8.9만 |
|---|
| 2025.12.03 | ₩73,531 | ₩74,800 | ₩72,195 | ₩74,627 | +1.49% | 18.7만 |
|---|
| 2025.12.02 | ₩74,213 | ₩74,440 | ₩73,024 | ₩73,157 | -1.42% | 9.5만 |
|---|
| 2025.12.01 | ₩72,462 | ₩74,146 | ₩72,462 | ₩73,692 | +1.70% | 10.5만 |
|---|
| 2025.11.28 | ₩73,464 | ₩73,985 | ₩72,663 | ₩72,957 | -0.69% | 5.3만 |
|---|
| 2025.11.26 | ₩73,571 | ₩74,092 | ₩73,237 | ₩73,491 | -0.11% | 10.7만 |
|---|
| 2025.11.25 | ₩72,249 | ₩74,226 | ₩72,249 | ₩73,959 | +2.37% | 14.3만 |
|---|
| 2025.11.24 | ₩71,968 | ₩72,489 | ₩71,207 | ₩71,875 | -0.13% | 10만 |
|---|
| 2025.11.21 | ₩70,459 | ₩73,104 | ₩69,310 | ₩72,235 | +2.52% | 14.4만 |
|---|
| 2025.11.20 | ₩70,752 | ₩71,634 | ₩69,791 | ₩70,271 | -0.68% | 11.9만 |
|---|
| 2025.11.19 | ₩69,590 | ₩70,365 | ₩69,577 | ₩70,191 | +0.86% | 10.1만 |
|---|
| 2025.11.18 | ₩69,350 | ₩70,445 | ₩69,216 | ₩69,724 | +0.54% | 13.9만 |
|---|
| 2025.11.17 | ₩71,233 | ₩71,501 | ₩69,350 | ₩69,457 | -2.49% | 19.3만 |
|---|
| 2025.11.14 | ₩70,512 | ₩71,781 | ₩68,668 | ₩71,434 | +1.31% | 15.6만 |
|---|
| 2025.11.13 | ₩70,552 | ₩71,367 | ₩70,245 | ₩70,686 | +0.19% | 18만 |
|---|
| 2025.11.12 | ₩71,527 | ₩72,142 | ₩70,592 | ₩70,779 | -1.05% | 15.5만 |
|---|
| 2025.11.11 | ₩71,434 | ₩71,888 | ₩68,374 | ₩71,340 | -0.13% | 11.4만 |
|---|
| 2025.11.10 | ₩70,886 | ₩71,621 | ₩70,605 | ₩71,434 | +0.77% | 11.8만 |
|---|
| 2025.11.07 | ₩70,752 | ₩71,020 | ₩69,604 | ₩70,459 | -0.42% | 19만 |
|---|
| 2025.11.06 | ₩71,541 | ₩72,022 | ₩70,605 | ₩70,659 | -1.23% | 9.2만 |
|---|
| 2025.11.05 | ₩71,140 | ₩72,102 | ₩70,378 | ₩71,875 | +1.03% | 12.6만 |
|---|
| 2025.11.04 | ₩69,657 | ₩71,273 | ₩69,163 | ₩70,980 | +1.90% | 18.4만 |
|---|
| 2025.11.03 | ₩69,550 | ₩70,539 | ₩68,628 | ₩69,991 | +0.63% | 20.3만 |
|---|
| 2025.10.31 | ₩70,125 | ₩70,592 | ₩69,416 | ₩69,964 | -0.23% | 20.7만 |
|---|
| 2025.10.30 | ₩70,084 | ₩71,554 | ₩70,018 | ₩70,125 | +0.06% | 15.5만 |
|---|
| 2025.10.29 | ₩71,808 | ₩72,716 | ₩69,724 | ₩69,964 | -2.57% | 24.1만 |
|---|
| 2025.10.28 | ₩72,302 | ₩73,144 | ₩70,819 | ₩72,075 | -0.31% | 17.9만 |
|---|
| 2025.10.27 | ₩73,999 | ₩75,615 | ₩73,264 | ₩73,371 | -0.85% | 11.6만 |
|---|
| 2025.10.24 | ₩73,264 | ₩74,119 | ₩73,264 | ₩73,972 | +0.97% | 13.7만 |
|---|
| 2025.10.23 | ₩73,892 | ₩73,892 | ₩72,569 | ₩72,650 | -1.68% | 9.7만 |
|---|
| 2025.10.22 | ₩73,959 | ₩75,415 | ₩73,798 | ₩73,892 | -0.09% | 24.7만 |
|---|
| 2025.10.21 | ₩73,117 | ₩74,386 | ₩72,462 | ₩73,839 | +0.99% | 13.3만 |
|---|
| 2025.10.20 | ₩71,688 | ₩73,491 | ₩71,193 | ₩73,438 | +2.44% | 17.1만 |
|---|
| 2025.10.17 | ₩71,688 | ₩71,835 | ₩70,298 | ₩70,966 | -1.01% | 18만 |
|---|
| 2025.10.16 | ₩74,774 | ₩74,774 | ₩70,298 | ₩70,913 | -5.16% | 57.2만 |
|---|
| 2025.10.15 | ₩77,192 | ₩77,526 | ₩73,985 | ₩75,028 | -2.80% | 17.2만 |
|---|
| 2025.10.14 | ₩74,707 | ₩77,806 | ₩73,251 | ₩77,432 | +3.65% | 16.5만 |
|---|
| 2025.10.13 | ₩74,346 | ₩75,174 | ₩73,732 | ₩75,121 | +1.04% | 12.9만 |
|---|
| 2025.10.10 | ₩76,029 | ₩76,577 | ₩73,411 | ₩73,451 | -3.39% | 16.9만 |
|---|