시장 데이터를 불러오는 중
전체 종목
Eagle Financial Services Inc - Common Stock 과거 주가
Eagle Financial Services Inc - Common Stock · EFSI · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eagle Financial Services Inc - Common Stock · EFSI · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,427 | ₩61,762 | ₩61,051 | ₩61,051 | -0.61% | 2만 |
| 2026.10.08 | ₩61,306 | ₩62,003 | ₩60,971 | ₩61,413 | +0.17% | 3.3만 |
| 2026.10.07 | ₩61,078 | ₩61,413 | ₩60,635 | ₩61,118 | +0.07% | 2.2만 |
| 2026.10.06 | ₩61,306 | ₩61,695 | ₩61,011 | ₩61,360 | +0.09% | 2.1만 |
| 2026.10.05 | ₩61,011 | ₩61,748 | ₩60,394 | ₩61,078 | +0.11% | 3.6만 |
| 2026.10.02 | ₩61,212 | ₩61,681 | ₩60,944 | ₩61,024 | -0.31% | 3.2만 |
| 2026.10.01 | ₩60,743 | ₩61,266 | ₩60,341 | ₩60,756 | +0.02% | 5.1만 |
| 2026.09.30 | ₩61,400 | ₩61,400 | ₩60,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,743 |
| -1.07% |
| 3.4만 |
| 2026.09.29 | ₩61,480 | ₩62,204 | ₩60,676 | ₩61,145 | -0.55% | 2.8만 |
|---|
| 2026.09.28 | ₩61,574 | ₩61,735 | ₩61,024 | ₩61,561 | -0.02% | 2.8만 |
|---|
| 2026.09.25 | ₩61,252 | ₩61,695 | ₩60,877 | ₩61,306 | +0.09% | 2.4만 |
|---|
| 2026.09.24 | ₩60,850 | ₩61,681 | ₩60,823 | ₩60,877 | +0.04% | 2.7만 |
|---|
| 2026.09.23 | ₩62,097 | ₩62,271 | ₩60,823 | ₩60,823 | -2.05% | 3.6만 |
|---|
| 2026.09.22 | ₩61,588 | ₩62,647 | ₩61,333 | ₩62,124 | +0.87% | 4만 |
|---|
| 2026.09.21 | ₩61,520 | ₩62,432 | ₩61,158 | ₩61,252 | -0.44% | 4만 |
|---|
| 2026.09.18 | ₩61,360 | ₩62,258 | ₩61,145 | ₩61,588 | +0.37% | 5.7만 |
|---|
| 2026.09.17 | ₩61,829 | ₩62,124 | ₩61,199 | ₩61,534 | -0.48% | 3.7만 |
|---|
| 2026.09.16 | ₩62,499 | ₩64,591 | ₩60,877 | ₩61,360 | -1.82% | 3.9만 |
|---|
| 2026.09.15 | ₩62,017 | ₩63,720 | ₩61,681 | ₩62,459 | +0.71% | 3.1만 |
|---|
| 2026.09.14 | ₩61,266 | ₩63,130 | ₩61,266 | ₩61,748 | +0.79% | 4.9만 |
|---|
| 2026.09.11 | ₩61,547 | ₩62,352 | ₩60,542 | ₩61,038 | -0.83% | 6.3만 |
|---|
| 2026.09.10 | ₩61,158 | ₩63,116 | ₩60,475 | ₩61,225 | +0.11% | 5.3만 |
|---|
| 2026.09.09 | ₩62,137 | ₩62,687 | ₩60,796 | ₩61,225 | -1.47% | 8.5만 |
|---|
| 2026.09.08 | ₩57,337 | ₩62,955 | ₩57,337 | ₩62,043 | +8.21% | 10.3만 |
|---|
| 2026.09.04 | ₩55,312 | ₩56,640 | ₩55,312 | ₩56,184 | +1.58% | 4.4만 |
|---|
| 2026.09.03 | ₩55,781 | ₩56,438 | ₩55,473 | ₩55,674 | -0.19% | 4.5만 |
|---|
| 2026.09.02 | ₩55,004 | ₩56,237 | ₩54,843 | ₩55,567 | +1.02% | 5.7만 |
|---|
| 2026.09.01 | ₩55,473 | ₩56,050 | ₩54,534 | ₩54,937 | -0.97% | 3.2만 |
|---|
| 2026.08.31 | ₩55,929 | ₩56,170 | ₩54,963 | ₩55,393 | -0.96% | 3.4만 |
|---|
| 2026.08.28 | ₩55,795 | ₩56,546 | ₩55,245 | ₩55,688 | -0.19% | 4만 |
|---|
| 2026.08.27 | ₩55,647 | ₩56,573 | ₩54,373 | ₩55,808 | +0.29% | 5.7만 |
|---|
| 2026.08.26 | ₩56,653 | ₩57,042 | ₩55,165 | ₩56,050 | -1.07% | 4.6만 |
|---|
| 2026.08.25 | ₩56,278 | ₩56,961 | ₩55,258 | ₩56,519 | +0.43% | 2.7만 |
|---|
| 2026.08.24 | ₩56,774 | ₩58,343 | ₩56,130 | ₩56,264 | -0.90% | 6.5만 |
|---|
| 2026.08.21 | ₩57,055 | ₩57,511 | ₩55,781 | ₩56,733 | -0.56% | 7만 |
|---|
| 2026.08.20 | ₩56,331 | ₩57,364 | ₩56,318 | ₩56,975 | +1.14% | 2.2만 |
|---|
| 2026.08.19 | ₩59,026 | ₩59,187 | ₩56,586 | ₩56,599 | -4.11% | 7.4만 |
|---|
| 2026.08.18 | ₩58,959 | ₩60,434 | ₩57,592 | ₩58,477 | -0.82% | 7.5만 |
|---|
| 2026.08.17 | ₩58,530 | ₩60,930 | ₩58,021 | ₩58,584 | +0.09% | 3.9만 |
|---|
| 2026.08.14 | ₩58,329 | ₩59,375 | ₩58,128 | ₩58,544 | +0.37% | 2.8만 |
|---|
| 2026.08.13 | ₩57,659 | ₩58,798 | ₩57,069 | ₩58,048 | +0.67% | 2.9만 |
|---|
| 2026.08.12 | ₩57,927 | ₩60,273 | ₩56,841 | ₩57,109 | -1.41% | 3.9만 |
|---|
| 2026.08.11 | ₩57,645 | ₩58,933 | ₩57,645 | ₩57,793 | +0.26% | 2.8만 |
|---|
| 2026.08.10 | ₩55,956 | ₩57,873 | ₩55,956 | ₩57,484 | +2.73% | 3.1만 |
|---|
| 2026.08.07 | ₩56,251 | ₩56,546 | ₩55,647 | ₩55,942 | -0.55% | 3.9만 |
|---|
| 2026.08.06 | ₩53,998 | ₩56,653 | ₩53,998 | ₩56,251 | +4.17% | 15.2만 |
|---|
| 2026.08.05 | ₩54,494 | ₩54,736 | ₩53,757 | ₩53,998 | -0.91% | 6.7만 |
|---|
| 2026.08.04 | ₩54,293 | ₩54,950 | ₩54,078 | ₩54,186 | -0.20% | 5.8만 |
|---|
| 2026.08.03 | ₩54,655 | ₩54,749 | ₩53,716 | ₩53,891 | -1.40% | 5.1만 |
|---|
| 2026.07.31 | ₩55,191 | ₩55,285 | ₩54,266 | ₩54,373 | -1.48% | 3.2만 |
|---|
| 2026.07.30 | ₩55,929 | ₩56,868 | ₩54,990 | ₩55,004 | -1.65% | 5.4만 |
|---|
| 2026.07.29 | ₩55,553 | ₩57,176 | ₩55,178 | ₩55,621 | +0.12% | 11만 |
|---|
| 2026.07.28 | ₩54,306 | ₩56,774 | ₩53,864 | ₩55,326 | +1.88% | 14.7만 |
|---|
| 2026.07.27 | ₩54,508 | ₩55,218 | ₩52,738 | ₩53,824 | -1.25% | 8.3만 |
|---|
| 2026.07.24 | ₩55,111 | ₩55,433 | ₩52,966 | ₩54,280 | -1.51% | 6.2만 |
|---|
| 2026.07.23 | ₩55,245 | ₩55,714 | ₩54,642 | ₩55,580 | +0.61% | 5.1만 |
|---|
| 2026.07.22 | ₩55,647 | ₩56,197 | ₩54,977 | ₩55,379 | -0.48% | 2.5만 |
|---|
| 2026.07.21 | ₩55,312 | ₩56,211 | ₩55,191 | ₩55,661 | +0.63% | 4.2만 |
|---|
| 2026.07.20 | ₩56,720 | ₩56,961 | ₩55,326 | ₩55,419 | -2.29% | 3.3만 |
|---|
| 2026.07.17 | ₩57,471 | ₩57,753 | ₩56,586 | ₩56,760 | -1.24% | 4.3만 |
|---|
| 2026.07.16 | ₩56,184 | ₩58,463 | ₩56,184 | ₩57,471 | +2.29% | 11.3만 |
|---|
| 2026.07.15 | ₩56,197 | ₩56,894 | ₩56,063 | ₩56,184 | -0.02% | 5.8만 |
|---|
| 2026.07.14 | ₩55,956 | ₩56,452 | ₩55,124 | ₩56,197 | +0.43% | 5.9만 |
|---|
| 2026.07.13 | ₩54,320 | ₩56,009 | ₩54,320 | ₩55,795 | +2.72% | 9.2만 |
|---|
| 2026.07.10 | ₩53,958 | ₩54,736 | ₩53,904 | ₩54,320 | +0.67% | 8.3만 |
|---|
| 2026.07.09 | ₩54,038 | ₩54,937 | ₩53,582 | ₩53,918 | -0.22% | 4.3만 |
|---|
| 2026.07.08 | ₩53,918 | ₩55,165 | ₩53,220 | ₩54,038 | +0.22% | 7.7만 |
|---|
| 2026.07.07 | ₩54,373 | ₩57,592 | ₩53,086 | ₩54,038 | -0.62% | 8.1만 |
|---|
| 2026.07.06 | ₩54,843 | ₩56,197 | ₩54,105 | ₩54,400 | -0.81% | 7.3만 |
|---|
| 2026.07.02 | ₩56,747 | ₩57,525 | ₩54,105 | ₩54,856 | -3.33% | 8.4만 |
|---|
| 2026.07.01 | ₩55,621 | ₩57,055 | ₩55,621 | ₩56,599 | +1.76% | 18.8만 |
|---|
| 2026.06.30 | ₩55,312 | ₩55,835 | ₩54,668 | ₩55,594 | +0.51% | 10.5만 |
|---|
| 2026.06.29 | ₩56,050 | ₩56,050 | ₩54,213 | ₩55,057 | -1.77% | 21.1만 |
|---|
| 2026.06.26 | ₩55,983 | ₩56,720 | ₩54,803 | ₩55,326 | -1.17% | 28.9만 |
|---|
| 2026.06.25 | ₩57,256 | ₩57,565 | ₩55,781 | ₩55,822 | -2.51% | 3.1만 |
|---|
| 2026.06.24 | ₩57,632 | ₩58,182 | ₩57,096 | ₩57,270 | -0.63% | 8만 |
|---|
| 2026.06.23 | ₩56,841 | ₩57,981 | ₩56,385 | ₩57,391 | +0.97% | 11만 |
|---|
| 2026.06.22 | ₩56,318 | ₩57,176 | ₩56,143 | ₩56,331 | +0.02% | 3.3만 |
|---|
| 2026.06.18 | ₩55,983 | ₩56,653 | ₩55,258 | ₩55,969 | -0.02% | 5.5만 |
|---|
| 2026.06.17 | ₩56,318 | ₩57,753 | ₩55,111 | ₩55,258 | -1.88% | 3.2만 |
|---|
| 2026.06.16 | ₩56,988 | ₩57,578 | ₩55,969 | ₩55,983 | -1.76% | 2.1만 |
|---|
| 2026.06.15 | ₩58,329 | ₩59,000 | ₩56,130 | ₩56,559 | -3.03% | 3.1만 |
|---|
| 2026.06.12 | ₩57,672 | ₩58,973 | ₩57,511 | ₩57,833 | +0.28% | 3.6만 |
|---|
| 2026.06.11 | ₩56,961 | ₩57,954 | ₩56,586 | ₩57,337 | +0.66% | 5.3만 |
|---|
| 2026.06.10 | ₩56,519 | ₩57,404 | ₩56,519 | ₩56,881 | +0.64% | 4.5만 |
|---|
| 2026.06.09 | ₩55,580 | ₩58,503 | ₩55,580 | ₩56,264 | +1.23% | 3.2만 |
|---|
| 2026.06.08 | ₩55,178 | ₩55,862 | ₩54,910 | ₩55,661 | +0.87% | 5.6만 |
|---|
| 2026.06.05 | ₩54,722 | ₩55,862 | ₩54,695 | ₩54,990 | +0.49% | 3.9만 |
|---|
| 2026.06.04 | ₩53,971 | ₩55,098 | ₩53,971 | ₩54,668 | +1.29% | 2.1만 |
|---|
| 2026.06.03 | ₩53,797 | ₩53,998 | ₩53,234 | ₩53,515 | -0.52% | 2만 |
|---|
| 2026.06.02 | ₩52,791 | ₩54,414 | ₩52,630 | ₩53,676 | +1.68% | 2.3만 |
|---|
| 2026.06.01 | ₩52,912 | ₩53,649 | ₩52,376 | ₩52,912 | 0.00% | 2.1만 |
|---|
| 2026.05.29 | ₩53,207 | ₩53,649 | ₩52,791 | ₩52,912 | -0.55% | 2.1만 |
|---|
| 2026.05.28 | ₩53,100 | ₩53,757 | ₩52,858 | ₩53,033 | -0.13% | 2.1만 |
|---|
| 2026.05.27 | ₩52,563 | ₩53,918 | ₩52,563 | ₩53,126 | +1.07% | 5.8만 |
|---|
| 2026.05.26 | ₩52,456 | ₩53,556 | ₩51,759 | ₩52,577 | +0.23% | 2.9만 |
|---|
| 2026.05.22 | ₩53,475 | ₩54,306 | ₩52,443 | ₩52,456 | -1.91% | 3만 |
|---|
| 2026.05.21 | ₩50,109 | ₩53,113 | ₩50,109 | ₩52,939 | +5.65% | 6.1만 |
|---|
| 2026.05.20 | ₩49,801 | ₩50,418 | ₩49,774 | ₩50,029 | +0.46% | 3.1만 |
|---|
| 2026.05.19 | ₩49,922 | ₩50,150 | ₩49,747 | ₩49,868 | -0.11% | 7.5천 |
|---|
| 2026.05.18 | ₩50,471 | ₩50,552 | ₩49,721 | ₩49,922 | -1.09% | 1.4만 |
|---|
| 2026.05.15 | ₩50,968 | ₩50,968 | ₩49,613 | ₩49,935 | -2.03% | 2.4만 |
|---|
| 2026.05.14 | ₩50,083 | ₩50,391 | ₩49,613 | ₩50,163 | +0.16% | 2.3만 |
|---|
| 2026.05.13 | ₩49,640 | ₩50,109 | ₩49,265 | ₩49,332 | -0.62% | 9.7천 |
|---|
| 2026.05.12 | ₩49,747 | ₩50,753 | ₩49,747 | ₩49,747 | 0.00% | 5.5천 |
|---|
| 2026.05.11 | ₩49,949 | ₩50,404 | ₩49,881 | ₩50,096 | +0.30% | 7.8천 |
|---|
| 2026.05.08 | ₩51,075 | ₩51,625 | ₩50,445 | ₩50,834 | -0.47% | 1.1만 |
|---|
| 2026.05.07 | ₩50,954 | ₩52,040 | ₩50,901 | ₩51,048 | +0.18% | 1.6만 |
|---|
| 2026.05.06 | ₩48,621 | ₩50,619 | ₩48,608 | ₩50,257 | +3.36% | 2.5만 |
|---|
| 2026.05.05 | ₩48,286 | ₩49,439 | ₩48,246 | ₩48,246 | -0.08% | 6.8천 |
|---|
| 2026.05.04 | ₩50,592 | ₩51,973 | ₩47,629 | ₩47,910 | -5.30% | 1.6만 |
|---|
| 2026.05.01 | ₩50,431 | ₩51,745 | ₩50,056 | ₩50,901 | +0.93% | 1.2만 |
|---|
| 2026.04.30 | ₩50,619 | ₩51,222 | ₩50,431 | ₩50,525 | -0.19% | 9.2천 |
|---|
| 2026.04.29 | ₩51,759 | ₩51,946 | ₩50,565 | ₩50,820 | -1.81% | 1.4만 |
|---|
| 2026.04.28 | ₩53,234 | ₩53,234 | ₩51,584 | ₩51,759 | -2.77% | 1.1만 |
|---|
| 2026.04.27 | ₩51,289 | ₩52,630 | ₩51,035 | ₩51,035 | -0.50% | 6.6천 |
|---|
| 2026.04.24 | ₩51,638 | ₩53,234 | ₩50,968 | ₩51,035 | -1.17% | 1.3만 |
|---|
| 2026.04.23 | ₩52,510 | ₩53,207 | ₩51,786 | ₩52,684 | +0.33% | 1.6만 |
|---|
| 2026.04.22 | ₩52,563 | ₩53,958 | ₩52,362 | ₩52,456 | -0.20% | 8.3천 |
|---|
| 2026.04.21 | ₩53,328 | ₩53,810 | ₩52,322 | ₩52,389 | -1.76% | 1만 |
|---|
| 2026.04.20 | ₩53,194 | ₩53,395 | ₩52,831 | ₩52,845 | -0.66% | 8.2천 |
|---|
| 2026.04.17 | ₩52,054 | ₩52,925 | ₩51,437 | ₩52,577 | +1.00% | 4.7만 |
|---|
| 2026.04.16 | ₩52,040 | ₩52,040 | ₩51,129 | ₩51,316 | -1.39% | 7.2천 |
|---|
| 2026.04.15 | ₩51,973 | ₩52,161 | ₩51,464 | ₩52,027 | +0.10% | 1.4만 |
|---|
| 2026.04.14 | ₩51,625 | ₩52,295 | ₩51,625 | ₩52,040 | +0.81% | 7.7천 |
|---|
| 2026.04.13 | ₩51,558 | ₩52,402 | ₩51,370 | ₩51,960 | +0.78% | 1.6만 |
|---|
| 2026.04.10 | ₩52,295 | ₩52,295 | ₩51,236 | ₩51,879 | -0.79% | 1.1만 |
|---|
| 2026.04.09 | ₩50,150 | ₩52,483 | ₩50,150 | ₩51,973 | +3.64% | 1.8만 |
|---|
| 2026.04.08 | ₩49,855 | ₩51,263 | ₩49,613 | ₩50,297 | +0.89% | 1.3만 |
|---|
| 2026.04.07 | ₩48,500 | ₩48,634 | ₩48,272 | ₩48,500 | 0.00% | 2.8만 |
|---|
| 2026.04.06 | ₩48,044 | ₩48,661 | ₩47,964 | ₩48,487 | +0.92% | 1.3만 |
|---|
| 2026.04.02 | ₩46,328 | ₩48,313 | ₩46,328 | ₩47,964 | +3.53% | 7.3천 |
|---|
| 2026.04.01 | ₩47,267 | ₩49,077 | ₩47,200 | ₩47,200 | -0.14% | 7.8천 |
|---|
| 2026.03.31 | ₩46,342 | ₩47,589 | ₩46,087 | ₩46,905 | +1.22% | 9.8천 |
|---|
| 2026.03.30 | ₩47,629 | ₩47,629 | ₩45,403 | ₩46,073 | -3.27% | 2만 |
|---|
| 2026.03.27 | ₩45,939 | ₩46,409 | ₩45,403 | ₩45,416 | -1.14% | 5.1천 |
|---|
| 2026.03.26 | ₩46,261 | ₩46,637 | ₩45,671 | ₩46,288 | +0.06% | 7.8천 |
|---|
| 2026.03.25 | ₩46,650 | ₩47,897 | ₩45,805 | ₩45,886 | -1.64% | 1.2만 |
|---|
| 2026.03.24 | ₩44,639 | ₩46,637 | ₩44,639 | ₩46,020 | +3.09% | 1.4만 |
|---|
| 2026.03.23 | ₩43,727 | ₩44,759 | ₩43,713 | ₩44,665 | +2.15% | 2.1만 |
|---|
| 2026.03.20 | ₩43,351 | ₩43,847 | ₩42,922 | ₩42,922 | -0.99% | 3.2만 |
|---|
| 2026.03.19 | ₩43,914 | ₩43,914 | ₩42,922 | ₩43,351 | -1.28% | 1.5만 |
|---|
| 2026.03.18 | ₩43,324 | ₩43,700 | ₩42,775 | ₩42,949 | -0.87% | 1.9만 |
|---|
| 2026.03.17 | ₩43,593 | ₩44,116 | ₩43,070 | ₩43,244 | -0.80% | 1.3만 |
|---|
| 2026.03.16 | ₩44,330 | ₩44,384 | ₩43,593 | ₩43,593 | -1.66% | 1.2만 |
|---|
| 2026.03.13 | ₩44,022 | ₩44,022 | ₩43,324 | ₩43,579 | -1.01% | 1.3만 |
|---|
| 2026.03.12 | ₩43,579 | ₩43,579 | ₩42,158 | ₩43,485 | -0.22% | 1.6만 |
|---|
| 2026.03.11 | ₩45,068 | ₩46,127 | ₩43,606 | ₩43,794 | -2.83% | 9.4천 |
|---|
| 2026.03.10 | ₩45,886 | ₩46,328 | ₩45,363 | ₩45,363 | -1.14% | 9.8천 |
|---|
| 2026.03.09 | ₩45,617 | ₩46,234 | ₩45,255 | ₩46,167 | +1.21% | 1.1만 |
|---|
| 2026.03.06 | ₩45,282 | ₩46,288 | ₩45,202 | ₩46,288 | +2.22% | 1.6만 |
|---|
| 2026.03.05 | ₩46,596 | ₩47,200 | ₩46,020 | ₩46,328 | -0.58% | 1.2만 |
|---|
| 2026.03.04 | ₩46,610 | ₩46,958 | ₩46,610 | ₩46,811 | +0.43% | 1.4만 |
|---|
| 2026.03.03 | ₩45,832 | ₩46,905 | ₩45,094 | ₩46,342 | +1.11% | 1.5만 |
|---|
| 2026.03.02 | ₩45,872 | ₩47,159 | ₩45,242 | ₩46,543 | +1.46% | 1.4만 |
|---|
| 2026.02.27 | ₩48,943 | ₩48,943 | ₩46,543 | ₩46,543 | -4.90% | 9.8천 |
|---|
| 2026.02.26 | ₩50,619 | ₩50,968 | ₩49,050 | ₩49,318 | -2.57% | 1.6만 |
|---|
| 2026.02.25 | ₩50,954 | ₩50,954 | ₩49,814 | ₩49,868 | -2.13% | 6.7천 |
|---|
| 2026.02.24 | ₩50,002 | ₩50,002 | ₩49,211 | ₩49,855 | -0.29% | 9.7천 |
|---|
| 2026.02.23 | ₩51,826 | ₩51,826 | ₩49,707 | ₩50,016 | -3.49% | 1.8만 |
|---|
| 2026.02.20 | ₩51,410 | ₩51,960 | ₩51,263 | ₩51,786 | +0.73% | 2만 |
|---|
| 2026.02.19 | ₩51,987 | ₩51,987 | ₩51,035 | ₩51,504 | -0.93% | 1.7만 |
|---|
| 2026.02.18 | ₩52,697 | ₩53,287 | ₩51,678 | ₩51,987 | -1.35% | 1.5만 |
|---|
| 2026.02.17 | ₩52,309 | ₩52,630 | ₩52,081 | ₩52,456 | +0.28% | 1.3만 |
|---|
| 2026.02.13 | ₩51,598 | ₩52,376 | ₩51,450 | ₩52,054 | +0.88% | 1.9만 |
|---|
| 2026.02.12 | ₩52,174 | ₩52,174 | ₩50,606 | ₩51,611 | -1.08% | 1만 |
|---|
| 2026.02.11 | ₩52,469 | ₩52,469 | ₩51,678 | ₩51,678 | -1.51% | 6.8천 |
|---|
| 2026.02.10 | ₩52,496 | ₩52,536 | ₩51,906 | ₩52,161 | -0.64% | 1만 |
|---|
| 2026.02.09 | ₩52,027 | ₩52,684 | ₩52,027 | ₩52,295 | +0.52% | 1.2만 |
|---|
| 2026.02.06 | ₩52,872 | ₩52,885 | ₩52,362 | ₩52,416 | -0.86% | 1.5만 |
|---|
| 2026.02.05 | ₩52,644 | ₩52,764 | ₩52,295 | ₩52,510 | -0.25% | 1.4만 |
|---|
| 2026.02.04 | ₩52,255 | ₩53,126 | ₩52,148 | ₩52,630 | +0.72% | 1.7만 |
|---|
| 2026.02.03 | ₩51,370 | ₩52,657 | ₩51,155 | ₩51,920 | +1.07% | 2.2만 |
|---|
| 2026.02.02 | ₩51,088 | ₩52,791 | ₩51,088 | ₩51,249 | +0.31% | 2.4만 |
|---|
| 2026.01.30 | ₩50,994 | ₩52,349 | ₩50,941 | ₩51,370 | +0.74% | 1.8만 |
|---|
| 2026.01.29 | ₩52,215 | ₩52,322 | ₩50,860 | ₩51,169 | -2.00% | 1.3만 |
|---|
| 2026.01.28 | ₩53,582 | ₩53,582 | ₩50,860 | ₩52,027 | -2.90% | 2.2만 |
|---|
| 2026.01.27 | ₩53,301 | ₩53,877 | ₩53,140 | ₩53,167 | -0.25% | 1.4만 |
|---|
| 2026.01.26 | ₩53,877 | ₩53,877 | ₩53,489 | ₩53,502 | -0.70% | 1만 |
|---|
| 2026.01.23 | ₩54,561 | ₩54,963 | ₩53,515 | ₩53,676 | -1.62% | 1.5만 |
|---|
| 2026.01.22 | ₩54,132 | ₩54,588 | ₩54,132 | ₩54,387 | +0.47% | 1.3만 |
|---|
| 2026.01.21 | ₩53,462 | ₩54,749 | ₩53,462 | ₩53,864 | +0.75% | 2.9만 |
|---|
| 2026.01.20 | ₩53,194 | ₩53,636 | ₩52,014 | ₩52,778 | -0.78% | 8.9천 |
|---|
| 2026.01.16 | ₩53,582 | ₩54,682 | ₩53,006 | ₩53,314 | -0.50% | 1.2만 |
|---|
| 2026.01.15 | ₩53,301 | ₩54,977 | ₩53,261 | ₩53,623 | +0.60% | 1.9만 |
|---|
| 2026.01.14 | ₩53,368 | ₩54,306 | ₩53,100 | ₩53,140 | -0.43% | 1.7만 |
|---|
| 2026.01.13 | ₩53,180 | ₩54,213 | ₩52,992 | ₩53,234 | +0.10% | 1.7만 |
|---|
| 2026.01.12 | ₩52,818 | ₩53,234 | ₩52,738 | ₩52,845 | +0.05% | 8.2천 |
|---|
| 2026.01.09 | ₩53,556 | ₩53,556 | ₩52,925 | ₩52,966 | -1.10% | 1.7만 |
|---|
| 2026.01.08 | ₩52,416 | ₩53,502 | ₩52,295 | ₩53,408 | +1.89% | 1.1만 |
|---|
| 2026.01.07 | ₩52,067 | ₩52,604 | ₩51,759 | ₩52,309 | +0.46% | 7.7천 |
|---|
| 2026.01.06 | ₩51,973 | ₩53,180 | ₩51,973 | ₩52,443 | +0.90% | 1.4만 |
|---|
| 2026.01.05 | ₩53,247 | ₩53,421 | ₩52,523 | ₩52,764 | -0.91% | 3만 |
|---|
| 2026.01.02 | ₩53,770 | ₩53,837 | ₩52,711 | ₩52,885 | -1.65% | 1.2만 |
|---|
| 2025.12.31 | ₩53,636 | ₩53,985 | ₩53,180 | ₩53,368 | -0.50% | 7.9천 |
|---|
| 2025.12.30 | ₩53,958 | ₩54,011 | ₩53,019 | ₩53,247 | -1.32% | 9.8천 |
|---|
| 2025.12.29 | ₩54,038 | ₩54,668 | ₩53,596 | ₩53,596 | -0.82% | 2만 |
|---|
| 2025.12.26 | ₩53,368 | ₩54,078 | ₩53,368 | ₩54,078 | +1.33% | 9.1천 |
|---|
| 2025.12.24 | ₩54,213 | ₩54,280 | ₩53,247 | ₩53,542 | -1.24% | 6.5천 |
|---|
| 2025.12.23 | ₩53,770 | ₩54,239 | ₩53,328 | ₩53,475 | -0.55% | 1.5만 |
|---|
| 2025.12.22 | ₩54,347 | ₩54,883 | ₩53,636 | ₩53,837 | -0.94% | 1.9만 |
|---|
| 2025.12.19 | ₩54,870 | ₩55,138 | ₩53,891 | ₩54,642 | -0.42% | 3.3만 |
|---|
| 2025.12.18 | ₩54,642 | ₩54,963 | ₩54,642 | ₩54,937 | +0.54% | 7.2천 |
|---|
| 2025.12.17 | ₩53,301 | ₩53,837 | ₩53,274 | ₩53,837 | +1.01% | 1.9만 |
|---|
| 2025.12.16 | ₩53,301 | ₩53,958 | ₩53,234 | ₩53,301 | 0.00% | 1.7만 |
|---|
| 2025.12.15 | ₩53,636 | ₩54,588 | ₩53,019 | ₩53,301 | -0.63% | 1.9만 |
|---|
| 2025.12.12 | ₩53,274 | ₩53,582 | ₩52,979 | ₩53,153 | -0.23% | 1만 |
|---|
| 2025.12.11 | ₩53,435 | ₩54,146 | ₩53,100 | ₩53,301 | -0.25% | 2.1만 |
|---|
| 2025.12.10 | ₩51,625 | ₩53,609 | ₩51,504 | ₩53,448 | +3.53% | 5.3만 |
|---|
| 2025.12.09 | ₩52,040 | ₩52,094 | ₩51,410 | ₩51,625 | -0.80% | 1만 |
|---|
| 2025.12.08 | ₩51,276 | ₩52,000 | ₩51,088 | ₩51,102 | -0.34% | 1.6만 |
|---|
| 2025.12.05 | ₩51,450 | ₩51,450 | ₩50,632 | ₩51,209 | -0.47% | 1만 |
|---|
| 2025.12.04 | ₩51,263 | ₩51,571 | ₩50,713 | ₩50,994 | -0.52% | 1.7만 |
|---|
| 2025.12.03 | ₩50,284 | ₩52,174 | ₩50,284 | ₩51,276 | +1.97% | 2만 |
|---|
| 2025.12.02 | ₩50,820 | ₩50,860 | ₩49,975 | ₩50,096 | -1.42% | 1.4만 |
|---|
| 2025.12.01 | ₩50,016 | ₩51,719 | ₩50,016 | ₩50,874 | +1.72% | 1.2만 |
|---|
| 2025.11.28 | ₩49,949 | ₩50,901 | ₩49,949 | ₩50,378 | +0.86% | 4.6천 |
|---|
| 2025.11.26 | ₩49,586 | ₩49,962 | ₩49,211 | ₩49,962 | +0.76% | 1.1만 |
|---|
| 2025.11.25 | ₩49,640 | ₩49,640 | ₩48,943 | ₩49,613 | -0.05% | 1.3만 |
|---|
| 2025.11.24 | ₩48,272 | ₩48,272 | ₩47,870 | ₩47,870 | -0.83% | 5.1천 |
|---|
| 2025.11.21 | ₩46,435 | ₩48,272 | ₩46,435 | ₩48,272 | +3.96% | 1.5만 |
|---|
| 2025.11.20 | ₩46,932 | ₩47,267 | ₩46,556 | ₩46,556 | -0.80% | 8.8천 |
|---|
| 2025.11.19 | ₩46,932 | ₩46,932 | ₩46,328 | ₩46,556 | -0.80% | 6천 |
|---|
| 2025.11.18 | ₩47,267 | ₩47,267 | ₩46,569 | ₩46,757 | -1.08% | 5.4천 |
|---|
| 2025.11.17 | ₩47,401 | ₩47,897 | ₩46,757 | ₩46,757 | -1.36% | 5.9천 |
|---|
| 2025.11.14 | ₩48,527 | ₩48,527 | ₩47,763 | ₩48,406 | -0.25% | 1.4만 |
|---|
| 2025.11.13 | ₩48,527 | ₩48,929 | ₩47,816 | ₩48,272 | -0.53% | 1.7만 |
|---|
| 2025.11.12 | ₩48,004 | ₩48,527 | ₩48,004 | ₩48,433 | +0.89% | 8.9천 |
|---|
| 2025.11.11 | ₩47,991 | ₩48,272 | ₩47,991 | ₩48,205 | +0.45% | 2.5천 |
|---|
| 2025.11.10 | ₩48,152 | ₩48,205 | ₩48,152 | ₩48,179 | +0.06% | 1.8천 |
|---|
| 2025.11.07 | ₩48,272 | ₩48,272 | ₩47,642 | ₩47,642 | -1.31% | 3.6천 |
|---|
| 2025.11.06 | ₩47,951 | ₩48,259 | ₩47,508 | ₩47,548 | -0.84% | 9.2천 |
|---|
| 2025.11.05 | ₩48,259 | ₩48,272 | ₩47,656 | ₩48,179 | -0.17% | 1.3만 |
|---|
| 2025.11.04 | ₩48,272 | ₩48,272 | ₩47,629 | ₩47,709 | -1.17% | 7.3천 |
|---|
| 2025.11.03 | ₩48,138 | ₩48,272 | ₩47,602 | ₩47,884 | -0.53% | 1.9만 |
|---|
| 2025.10.31 | ₩48,608 | ₩48,996 | ₩48,138 | ₩48,554 | -0.11% | 1만 |
|---|
| 2025.10.30 | ₩49,131 | ₩49,278 | ₩49,064 | ₩49,064 | -0.14% | 3.3천 |
|---|
| 2025.10.29 | ₩49,747 | ₩52,215 | ₩48,299 | ₩48,648 | -2.21% | 2만 |
|---|
| 2025.10.28 | ₩50,458 | ₩50,458 | ₩49,640 | ₩49,828 | -1.25% | 5.1천 |
|---|
| 2025.10.27 | ₩50,083 | ₩50,324 | ₩49,613 | ₩50,083 | 0.00% | 1.3만 |
|---|
| 2025.10.24 | ₩49,922 | ₩50,217 | ₩49,640 | ₩50,123 | +0.40% | 9.4천 |
|---|
| 2025.10.23 | ₩49,922 | ₩49,949 | ₩49,359 | ₩49,667 | -0.51% | 4.7천 |
|---|
| 2025.10.22 | ₩49,479 | ₩50,163 | ₩49,144 | ₩49,922 | +0.89% | 1.2만 |
|---|
| 2025.10.21 | ₩49,211 | ₩49,613 | ₩48,782 | ₩49,251 | +0.08% | 1만 |
|---|
| 2025.10.20 | ₩49,117 | ₩49,519 | ₩48,956 | ₩49,224 | +0.22% | 7.7천 |
|---|
| 2025.10.17 | ₩47,401 | ₩49,694 | ₩47,401 | ₩48,822 | +3.00% | 9.6천 |
|---|
| 2025.10.16 | ₩49,855 | ₩49,855 | ₩47,414 | ₩47,669 | -4.38% | 8.7천 |
|---|
| 2025.10.15 | ₩49,412 | ₩49,855 | ₩49,278 | ₩49,855 | +0.90% | 6.2천 |
|---|
| 2025.10.14 | ₩49,439 | ₩49,452 | ₩49,037 | ₩49,452 | +0.03% | 6.3천 |
|---|
| 2025.10.13 | ₩48,353 | ₩48,943 | ₩47,776 | ₩48,849 | +1.03% | 8.7천 |
|---|
| 2025.10.10 | ₩49,613 | ₩49,922 | ₩48,259 | ₩48,259 | -2.73% | 7.7천 |
|---|