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 | ₩61,456 | ₩61,791 | ₩61,080 | ₩61,080 | -0.61% | 2만 |
| 2026.10.08 | ₩61,335 | ₩62,033 | ₩61,000 | ₩61,443 | +0.17% | 3.3만 |
| 2026.10.07 | ₩61,107 | ₩61,443 | ₩60,664 | ₩61,147 | +0.07% | 2.2만 |
| 2026.10.06 | ₩61,335 | ₩61,724 | ₩61,040 | ₩61,389 | +0.09% | 2.1만 |
| 2026.10.05 | ₩61,040 | ₩61,778 | ₩60,423 | ₩61,107 | +0.11% | 3.6만 |
| 2026.10.02 | ₩61,241 | ₩61,711 | ₩60,973 | ₩61,053 | -0.31% | 3.2만 |
| 2026.10.01 | ₩60,772 | ₩61,295 | ₩60,369 | ₩60,785 | +0.02% | 5.1만 |
| 2026.09.30 | ₩61,429 | ₩61,429 | ₩60,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,772 |
| -1.07% |
| 3.4만 |
| 2026.09.29 | ₩61,510 | ₩62,234 | ₩60,705 | ₩61,174 | -0.55% | 2.8만 |
|---|
| 2026.09.28 | ₩61,604 | ₩61,765 | ₩61,053 | ₩61,590 | -0.02% | 2.8만 |
|---|
| 2026.09.25 | ₩61,282 | ₩61,724 | ₩60,906 | ₩61,335 | +0.09% | 2.4만 |
|---|
| 2026.09.24 | ₩60,879 | ₩61,711 | ₩60,852 | ₩60,906 | +0.04% | 2.7만 |
|---|
| 2026.09.23 | ₩62,127 | ₩62,301 | ₩60,852 | ₩60,852 | -2.05% | 3.6만 |
|---|
| 2026.09.22 | ₩61,617 | ₩62,677 | ₩61,362 | ₩62,154 | +0.87% | 4만 |
|---|
| 2026.09.21 | ₩61,550 | ₩62,462 | ₩61,188 | ₩61,282 | -0.44% | 4만 |
|---|
| 2026.09.18 | ₩61,389 | ₩62,288 | ₩61,174 | ₩61,617 | +0.37% | 5.7만 |
|---|
| 2026.09.17 | ₩61,858 | ₩62,154 | ₩61,228 | ₩61,563 | -0.48% | 3.7만 |
|---|
| 2026.09.16 | ₩62,529 | ₩64,622 | ₩60,906 | ₩61,389 | -1.82% | 3.9만 |
|---|
| 2026.09.15 | ₩62,046 | ₩63,750 | ₩61,711 | ₩62,489 | +0.71% | 3.1만 |
|---|
| 2026.09.14 | ₩61,295 | ₩63,160 | ₩61,295 | ₩61,778 | +0.79% | 4.9만 |
|---|
| 2026.09.11 | ₩61,577 | ₩62,382 | ₩60,571 | ₩61,067 | -0.83% | 6.3만 |
|---|
| 2026.09.10 | ₩61,188 | ₩63,146 | ₩60,503 | ₩61,255 | +0.11% | 5.3만 |
|---|
| 2026.09.09 | ₩62,167 | ₩62,717 | ₩60,825 | ₩61,255 | -1.47% | 8.5만 |
|---|
| 2026.09.08 | ₩57,364 | ₩62,985 | ₩57,364 | ₩62,073 | +8.21% | 10.3만 |
|---|
| 2026.09.04 | ₩55,339 | ₩56,667 | ₩55,339 | ₩56,211 | +1.58% | 4.4만 |
|---|
| 2026.09.03 | ₩55,808 | ₩56,465 | ₩55,500 | ₩55,701 | -0.19% | 4.5만 |
|---|
| 2026.09.02 | ₩55,030 | ₩56,264 | ₩54,869 | ₩55,593 | +1.02% | 5.7만 |
|---|
| 2026.09.01 | ₩55,500 | ₩56,076 | ₩54,560 | ₩54,963 | -0.97% | 3.2만 |
|---|
| 2026.08.31 | ₩55,956 | ₩56,197 | ₩54,990 | ₩55,419 | -0.96% | 3.4만 |
|---|
| 2026.08.28 | ₩55,821 | ₩56,573 | ₩55,271 | ₩55,714 | -0.19% | 4만 |
|---|
| 2026.08.27 | ₩55,674 | ₩56,600 | ₩54,399 | ₩55,835 | +0.29% | 5.7만 |
|---|
| 2026.08.26 | ₩56,680 | ₩57,069 | ₩55,191 | ₩56,076 | -1.07% | 4.6만 |
|---|
| 2026.08.25 | ₩56,304 | ₩56,989 | ₩55,285 | ₩56,546 | +0.43% | 2.7만 |
|---|
| 2026.08.24 | ₩56,801 | ₩58,370 | ₩56,157 | ₩56,291 | -0.90% | 6.5만 |
|---|
| 2026.08.21 | ₩57,083 | ₩57,539 | ₩55,808 | ₩56,761 | -0.56% | 7만 |
|---|
| 2026.08.20 | ₩56,358 | ₩57,391 | ₩56,345 | ₩57,002 | +1.14% | 2.2만 |
|---|
| 2026.08.19 | ₩59,055 | ₩59,216 | ₩56,613 | ₩56,626 | -4.11% | 7.4만 |
|---|
| 2026.08.18 | ₩58,988 | ₩60,463 | ₩57,619 | ₩58,505 | -0.82% | 7.5만 |
|---|
| 2026.08.17 | ₩58,558 | ₩60,960 | ₩58,048 | ₩58,612 | +0.09% | 3.9만 |
|---|
| 2026.08.14 | ₩58,357 | ₩59,403 | ₩58,156 | ₩58,572 | +0.37% | 2.8만 |
|---|
| 2026.08.13 | ₩57,686 | ₩58,827 | ₩57,096 | ₩58,075 | +0.67% | 2.9만 |
|---|
| 2026.08.12 | ₩57,955 | ₩60,302 | ₩56,868 | ₩57,136 | -1.41% | 3.9만 |
|---|
| 2026.08.11 | ₩57,673 | ₩58,961 | ₩57,673 | ₩57,820 | +0.26% | 2.8만 |
|---|
| 2026.08.10 | ₩55,982 | ₩57,901 | ₩55,982 | ₩57,512 | +2.73% | 3.1만 |
|---|
| 2026.08.07 | ₩56,278 | ₩56,573 | ₩55,674 | ₩55,969 | -0.55% | 3.9만 |
|---|
| 2026.08.06 | ₩54,024 | ₩56,680 | ₩54,024 | ₩56,278 | +4.17% | 15.2만 |
|---|
| 2026.08.05 | ₩54,520 | ₩54,762 | ₩53,782 | ₩54,024 | -0.91% | 6.7만 |
|---|
| 2026.08.04 | ₩54,319 | ₩54,976 | ₩54,104 | ₩54,212 | -0.20% | 5.8만 |
|---|
| 2026.08.03 | ₩54,681 | ₩54,775 | ₩53,742 | ₩53,916 | -1.40% | 5.1만 |
|---|
| 2026.07.31 | ₩55,218 | ₩55,312 | ₩54,292 | ₩54,399 | -1.48% | 3.2만 |
|---|
| 2026.07.30 | ₩55,956 | ₩56,895 | ₩55,017 | ₩55,030 | -1.65% | 5.4만 |
|---|
| 2026.07.29 | ₩55,580 | ₩57,203 | ₩55,204 | ₩55,647 | +0.12% | 11만 |
|---|
| 2026.07.28 | ₩54,332 | ₩56,801 | ₩53,890 | ₩55,352 | +1.88% | 14.7만 |
|---|
| 2026.07.27 | ₩54,534 | ₩55,245 | ₩52,763 | ₩53,849 | -1.25% | 8.3만 |
|---|
| 2026.07.24 | ₩55,137 | ₩55,459 | ₩52,991 | ₩54,306 | -1.51% | 6.2만 |
|---|
| 2026.07.23 | ₩55,271 | ₩55,741 | ₩54,668 | ₩55,607 | +0.61% | 5.1만 |
|---|
| 2026.07.22 | ₩55,674 | ₩56,224 | ₩55,003 | ₩55,406 | -0.48% | 2.5만 |
|---|
| 2026.07.21 | ₩55,339 | ₩56,237 | ₩55,218 | ₩55,687 | +0.63% | 4.2만 |
|---|
| 2026.07.20 | ₩56,747 | ₩56,989 | ₩55,352 | ₩55,446 | -2.29% | 3.3만 |
|---|
| 2026.07.17 | ₩57,498 | ₩57,780 | ₩56,613 | ₩56,787 | -1.24% | 4.3만 |
|---|
| 2026.07.16 | ₩56,211 | ₩58,491 | ₩56,211 | ₩57,498 | +2.29% | 11.3만 |
|---|
| 2026.07.15 | ₩56,224 | ₩56,922 | ₩56,090 | ₩56,211 | -0.02% | 5.8만 |
|---|
| 2026.07.14 | ₩55,982 | ₩56,479 | ₩55,151 | ₩56,224 | +0.43% | 5.9만 |
|---|
| 2026.07.13 | ₩54,346 | ₩56,036 | ₩54,346 | ₩55,821 | +2.72% | 9.2만 |
|---|
| 2026.07.10 | ₩53,984 | ₩54,762 | ₩53,930 | ₩54,346 | +0.67% | 8.3만 |
|---|
| 2026.07.09 | ₩54,064 | ₩54,963 | ₩53,608 | ₩53,943 | -0.22% | 4.3만 |
|---|
| 2026.07.08 | ₩53,943 | ₩55,191 | ₩53,246 | ₩54,064 | +0.22% | 7.7만 |
|---|
| 2026.07.07 | ₩54,399 | ₩57,619 | ₩53,112 | ₩54,064 | -0.62% | 8.1만 |
|---|
| 2026.07.06 | ₩54,869 | ₩56,224 | ₩54,131 | ₩54,426 | -0.81% | 7.3만 |
|---|
| 2026.07.02 | ₩56,774 | ₩57,552 | ₩54,131 | ₩54,882 | -3.33% | 8.4만 |
|---|
| 2026.07.01 | ₩55,647 | ₩57,083 | ₩55,647 | ₩56,626 | +1.76% | 18.8만 |
|---|
| 2026.06.30 | ₩55,339 | ₩55,862 | ₩54,695 | ₩55,620 | +0.51% | 10.5만 |
|---|
| 2026.06.29 | ₩56,076 | ₩56,076 | ₩54,238 | ₩55,084 | -1.77% | 21.1만 |
|---|
| 2026.06.26 | ₩56,009 | ₩56,747 | ₩54,829 | ₩55,352 | -1.17% | 28.9만 |
|---|
| 2026.06.25 | ₩57,284 | ₩57,592 | ₩55,808 | ₩55,848 | -2.51% | 3.1만 |
|---|
| 2026.06.24 | ₩57,659 | ₩58,209 | ₩57,123 | ₩57,297 | -0.63% | 8만 |
|---|
| 2026.06.23 | ₩56,868 | ₩58,008 | ₩56,412 | ₩57,418 | +0.97% | 11만 |
|---|
| 2026.06.22 | ₩56,345 | ₩57,203 | ₩56,170 | ₩56,358 | +0.02% | 3.3만 |
|---|
| 2026.06.18 | ₩56,009 | ₩56,680 | ₩55,285 | ₩55,996 | -0.02% | 5.5만 |
|---|
| 2026.06.17 | ₩56,345 | ₩57,780 | ₩55,137 | ₩55,285 | -1.88% | 3.2만 |
|---|
| 2026.06.16 | ₩57,015 | ₩57,606 | ₩55,996 | ₩56,009 | -1.76% | 2.1만 |
|---|
| 2026.06.15 | ₩58,357 | ₩59,028 | ₩56,157 | ₩56,586 | -3.03% | 3.1만 |
|---|
| 2026.06.12 | ₩57,700 | ₩59,001 | ₩57,539 | ₩57,861 | +0.28% | 3.6만 |
|---|
| 2026.06.11 | ₩56,989 | ₩57,981 | ₩56,613 | ₩57,364 | +0.66% | 5.3만 |
|---|
| 2026.06.10 | ₩56,546 | ₩57,431 | ₩56,546 | ₩56,908 | +0.64% | 4.5만 |
|---|
| 2026.06.09 | ₩55,607 | ₩58,531 | ₩55,607 | ₩56,291 | +1.23% | 3.2만 |
|---|
| 2026.06.08 | ₩55,204 | ₩55,889 | ₩54,936 | ₩55,687 | +0.87% | 5.6만 |
|---|
| 2026.06.05 | ₩54,748 | ₩55,889 | ₩54,721 | ₩55,017 | +0.49% | 3.9만 |
|---|
| 2026.06.04 | ₩53,997 | ₩55,124 | ₩53,997 | ₩54,695 | +1.29% | 2.1만 |
|---|
| 2026.06.03 | ₩53,823 | ₩54,024 | ₩53,259 | ₩53,541 | -0.52% | 2만 |
|---|
| 2026.06.02 | ₩52,816 | ₩54,440 | ₩52,655 | ₩53,702 | +1.68% | 2.3만 |
|---|
| 2026.06.01 | ₩52,937 | ₩53,675 | ₩52,401 | ₩52,937 | 0.00% | 2.1만 |
|---|
| 2026.05.29 | ₩53,232 | ₩53,675 | ₩52,816 | ₩52,937 | -0.55% | 2.1만 |
|---|
| 2026.05.28 | ₩53,125 | ₩53,782 | ₩52,884 | ₩53,058 | -0.13% | 2.1만 |
|---|
| 2026.05.27 | ₩52,588 | ₩53,943 | ₩52,588 | ₩53,152 | +1.07% | 5.8만 |
|---|
| 2026.05.26 | ₩52,481 | ₩53,581 | ₩51,783 | ₩52,602 | +0.23% | 2.9만 |
|---|
| 2026.05.22 | ₩53,501 | ₩54,332 | ₩52,468 | ₩52,481 | -1.91% | 3만 |
|---|
| 2026.05.21 | ₩50,133 | ₩53,138 | ₩50,133 | ₩52,964 | +5.65% | 6.1만 |
|---|
| 2026.05.20 | ₩49,825 | ₩50,442 | ₩49,798 | ₩50,053 | +0.46% | 3.1만 |
|---|
| 2026.05.19 | ₩49,946 | ₩50,174 | ₩49,771 | ₩49,892 | -0.11% | 7.5천 |
|---|
| 2026.05.18 | ₩50,496 | ₩50,576 | ₩49,744 | ₩49,946 | -1.09% | 1.4만 |
|---|
| 2026.05.15 | ₩50,992 | ₩50,992 | ₩49,637 | ₩49,959 | -2.03% | 2.4만 |
|---|
| 2026.05.14 | ₩50,107 | ₩50,415 | ₩49,637 | ₩50,187 | +0.16% | 2.3만 |
|---|
| 2026.05.13 | ₩49,664 | ₩50,133 | ₩49,288 | ₩49,355 | -0.62% | 9.7천 |
|---|
| 2026.05.12 | ₩49,771 | ₩50,777 | ₩49,771 | ₩49,771 | 0.00% | 5.5천 |
|---|
| 2026.05.11 | ₩49,972 | ₩50,428 | ₩49,905 | ₩50,120 | +0.30% | 7.8천 |
|---|
| 2026.05.08 | ₩51,099 | ₩51,649 | ₩50,469 | ₩50,858 | -0.47% | 1.1만 |
|---|
| 2026.05.07 | ₩50,979 | ₩52,065 | ₩50,925 | ₩51,072 | +0.18% | 1.6만 |
|---|
| 2026.05.06 | ₩48,644 | ₩50,643 | ₩48,631 | ₩50,281 | +3.36% | 2.5만 |
|---|
| 2026.05.05 | ₩48,309 | ₩49,463 | ₩48,269 | ₩48,269 | -0.08% | 6.8천 |
|---|
| 2026.05.04 | ₩50,616 | ₩51,998 | ₩47,652 | ₩47,933 | -5.30% | 1.6만 |
|---|
| 2026.05.01 | ₩50,455 | ₩51,770 | ₩50,080 | ₩50,925 | +0.93% | 1.2만 |
|---|
| 2026.04.30 | ₩50,643 | ₩51,247 | ₩50,455 | ₩50,549 | -0.19% | 9.2천 |
|---|
| 2026.04.29 | ₩51,783 | ₩51,971 | ₩50,589 | ₩50,844 | -1.81% | 1.4만 |
|---|
| 2026.04.28 | ₩53,259 | ₩53,259 | ₩51,609 | ₩51,783 | -2.77% | 1.1만 |
|---|
| 2026.04.27 | ₩51,314 | ₩52,655 | ₩51,059 | ₩51,059 | -0.50% | 6.6천 |
|---|
| 2026.04.24 | ₩51,663 | ₩53,259 | ₩50,992 | ₩51,059 | -1.17% | 1.3만 |
|---|
| 2026.04.23 | ₩52,535 | ₩53,232 | ₩51,810 | ₩52,709 | +0.33% | 1.6만 |
|---|
| 2026.04.22 | ₩52,588 | ₩53,984 | ₩52,387 | ₩52,481 | -0.20% | 8.3천 |
|---|
| 2026.04.21 | ₩53,353 | ₩53,836 | ₩52,347 | ₩52,414 | -1.76% | 1만 |
|---|
| 2026.04.20 | ₩53,219 | ₩53,420 | ₩52,857 | ₩52,870 | -0.66% | 8.2천 |
|---|
| 2026.04.17 | ₩52,079 | ₩52,951 | ₩51,461 | ₩52,602 | +1.00% | 4.7만 |
|---|
| 2026.04.16 | ₩52,065 | ₩52,065 | ₩51,153 | ₩51,341 | -1.39% | 7.2천 |
|---|
| 2026.04.15 | ₩51,998 | ₩52,186 | ₩51,488 | ₩52,052 | +0.10% | 1.4만 |
|---|
| 2026.04.14 | ₩51,649 | ₩52,320 | ₩51,649 | ₩52,065 | +0.81% | 7.7천 |
|---|
| 2026.04.13 | ₩51,582 | ₩52,427 | ₩51,394 | ₩51,985 | +0.78% | 1.6만 |
|---|
| 2026.04.10 | ₩52,320 | ₩52,320 | ₩51,260 | ₩51,904 | -0.79% | 1.1만 |
|---|
| 2026.04.09 | ₩50,174 | ₩52,508 | ₩50,174 | ₩51,998 | +3.64% | 1.8만 |
|---|
| 2026.04.08 | ₩49,878 | ₩51,287 | ₩49,637 | ₩50,321 | +0.89% | 1.3만 |
|---|
| 2026.04.07 | ₩48,523 | ₩48,658 | ₩48,295 | ₩48,523 | 0.00% | 2.8만 |
|---|
| 2026.04.06 | ₩48,067 | ₩48,684 | ₩47,987 | ₩48,510 | +0.92% | 1.3만 |
|---|
| 2026.04.02 | ₩46,350 | ₩48,336 | ₩46,350 | ₩47,987 | +3.53% | 7.3천 |
|---|
| 2026.04.01 | ₩47,289 | ₩49,100 | ₩47,222 | ₩47,222 | -0.14% | 7.8천 |
|---|
| 2026.03.31 | ₩46,364 | ₩47,611 | ₩46,109 | ₩46,927 | +1.22% | 9.8천 |
|---|
| 2026.03.30 | ₩47,652 | ₩47,652 | ₩45,425 | ₩46,095 | -3.27% | 2만 |
|---|
| 2026.03.27 | ₩45,961 | ₩46,431 | ₩45,425 | ₩45,438 | -1.14% | 5.1천 |
|---|
| 2026.03.26 | ₩46,283 | ₩46,659 | ₩45,693 | ₩46,310 | +0.06% | 7.8천 |
|---|
| 2026.03.25 | ₩46,672 | ₩47,920 | ₩45,827 | ₩45,908 | -1.64% | 1.2만 |
|---|
| 2026.03.24 | ₩44,660 | ₩46,659 | ₩44,660 | ₩46,042 | +3.09% | 1.4만 |
|---|
| 2026.03.23 | ₩43,748 | ₩44,781 | ₩43,734 | ₩44,687 | +2.15% | 2.1만 |
|---|
| 2026.03.20 | ₩43,372 | ₩43,868 | ₩42,943 | ₩42,943 | -0.99% | 3.2만 |
|---|
| 2026.03.19 | ₩43,935 | ₩43,935 | ₩42,943 | ₩43,372 | -1.28% | 1.5만 |
|---|
| 2026.03.18 | ₩43,345 | ₩43,721 | ₩42,795 | ₩42,970 | -0.87% | 1.9만 |
|---|
| 2026.03.17 | ₩43,613 | ₩44,137 | ₩43,090 | ₩43,265 | -0.80% | 1.3만 |
|---|
| 2026.03.16 | ₩44,351 | ₩44,405 | ₩43,613 | ₩43,613 | -1.66% | 1.2만 |
|---|
| 2026.03.13 | ₩44,043 | ₩44,043 | ₩43,345 | ₩43,600 | -1.01% | 1.3만 |
|---|
| 2026.03.12 | ₩43,600 | ₩43,600 | ₩42,178 | ₩43,506 | -0.22% | 1.6만 |
|---|
| 2026.03.11 | ₩45,089 | ₩46,149 | ₩43,627 | ₩43,815 | -2.83% | 9.4천 |
|---|
| 2026.03.10 | ₩45,908 | ₩46,350 | ₩45,384 | ₩45,384 | -1.14% | 9.8천 |
|---|
| 2026.03.09 | ₩45,639 | ₩46,256 | ₩45,277 | ₩46,189 | +1.21% | 1.1만 |
|---|
| 2026.03.06 | ₩45,304 | ₩46,310 | ₩45,223 | ₩46,310 | +2.22% | 1.6만 |
|---|
| 2026.03.05 | ₩46,619 | ₩47,222 | ₩46,042 | ₩46,350 | -0.58% | 1.2만 |
|---|
| 2026.03.04 | ₩46,632 | ₩46,981 | ₩46,632 | ₩46,833 | +0.43% | 1.4만 |
|---|
| 2026.03.03 | ₩45,854 | ₩46,927 | ₩45,116 | ₩46,364 | +1.11% | 1.5만 |
|---|
| 2026.03.02 | ₩45,894 | ₩47,182 | ₩45,264 | ₩46,565 | +1.46% | 1.4만 |
|---|
| 2026.02.27 | ₩48,966 | ₩48,966 | ₩46,565 | ₩46,565 | -4.90% | 9.8천 |
|---|
| 2026.02.26 | ₩50,643 | ₩50,992 | ₩49,074 | ₩49,342 | -2.57% | 1.6만 |
|---|
| 2026.02.25 | ₩50,979 | ₩50,979 | ₩49,838 | ₩49,892 | -2.13% | 6.7천 |
|---|
| 2026.02.24 | ₩50,026 | ₩50,026 | ₩49,235 | ₩49,878 | -0.29% | 9.7천 |
|---|
| 2026.02.23 | ₩51,851 | ₩51,851 | ₩49,731 | ₩50,039 | -3.49% | 1.8만 |
|---|
| 2026.02.20 | ₩51,435 | ₩51,985 | ₩51,287 | ₩51,810 | +0.73% | 2만 |
|---|
| 2026.02.19 | ₩52,012 | ₩52,012 | ₩51,059 | ₩51,529 | -0.93% | 1.7만 |
|---|
| 2026.02.18 | ₩52,723 | ₩53,313 | ₩51,703 | ₩52,012 | -1.35% | 1.5만 |
|---|
| 2026.02.17 | ₩52,333 | ₩52,655 | ₩52,105 | ₩52,481 | +0.28% | 1.3만 |
|---|
| 2026.02.13 | ₩51,622 | ₩52,401 | ₩51,475 | ₩52,079 | +0.88% | 1.9만 |
|---|
| 2026.02.12 | ₩52,199 | ₩52,199 | ₩50,630 | ₩51,636 | -1.08% | 1만 |
|---|
| 2026.02.11 | ₩52,494 | ₩52,494 | ₩51,703 | ₩51,703 | -1.51% | 6.8천 |
|---|
| 2026.02.10 | ₩52,521 | ₩52,562 | ₩51,931 | ₩52,186 | -0.64% | 1만 |
|---|
| 2026.02.09 | ₩52,052 | ₩52,709 | ₩52,052 | ₩52,320 | +0.52% | 1.2만 |
|---|
| 2026.02.06 | ₩52,897 | ₩52,910 | ₩52,387 | ₩52,441 | -0.86% | 1.5만 |
|---|
| 2026.02.05 | ₩52,669 | ₩52,790 | ₩52,320 | ₩52,535 | -0.25% | 1.4만 |
|---|
| 2026.02.04 | ₩52,280 | ₩53,152 | ₩52,172 | ₩52,655 | +0.72% | 1.7만 |
|---|
| 2026.02.03 | ₩51,394 | ₩52,682 | ₩51,180 | ₩51,944 | +1.07% | 2.2만 |
|---|
| 2026.02.02 | ₩51,113 | ₩52,816 | ₩51,113 | ₩51,274 | +0.31% | 2.4만 |
|---|
| 2026.01.30 | ₩51,019 | ₩52,374 | ₩50,965 | ₩51,394 | +0.74% | 1.8만 |
|---|
| 2026.01.29 | ₩52,240 | ₩52,347 | ₩50,885 | ₩51,193 | -2.00% | 1.3만 |
|---|
| 2026.01.28 | ₩53,608 | ₩53,608 | ₩50,885 | ₩52,052 | -2.90% | 2.2만 |
|---|
| 2026.01.27 | ₩53,326 | ₩53,903 | ₩53,165 | ₩53,192 | -0.25% | 1.4만 |
|---|
| 2026.01.26 | ₩53,903 | ₩53,903 | ₩53,514 | ₩53,527 | -0.70% | 1만 |
|---|
| 2026.01.23 | ₩54,587 | ₩54,990 | ₩53,541 | ₩53,702 | -1.62% | 1.5만 |
|---|
| 2026.01.22 | ₩54,158 | ₩54,614 | ₩54,158 | ₩54,413 | +0.47% | 1.3만 |
|---|
| 2026.01.21 | ₩53,487 | ₩54,775 | ₩53,487 | ₩53,890 | +0.75% | 2.9만 |
|---|
| 2026.01.20 | ₩53,219 | ₩53,662 | ₩52,038 | ₩52,803 | -0.78% | 8.9천 |
|---|
| 2026.01.16 | ₩53,608 | ₩54,708 | ₩53,031 | ₩53,340 | -0.50% | 1.2만 |
|---|
| 2026.01.15 | ₩53,326 | ₩55,003 | ₩53,286 | ₩53,648 | +0.60% | 1.9만 |
|---|
| 2026.01.14 | ₩53,393 | ₩54,332 | ₩53,125 | ₩53,165 | -0.43% | 1.7만 |
|---|
| 2026.01.13 | ₩53,205 | ₩54,238 | ₩53,018 | ₩53,259 | +0.10% | 1.7만 |
|---|
| 2026.01.12 | ₩52,843 | ₩53,259 | ₩52,763 | ₩52,870 | +0.05% | 8.2천 |
|---|
| 2026.01.09 | ₩53,581 | ₩53,581 | ₩52,951 | ₩52,991 | -1.10% | 1.7만 |
|---|
| 2026.01.08 | ₩52,441 | ₩53,527 | ₩52,320 | ₩53,434 | +1.89% | 1.1만 |
|---|
| 2026.01.07 | ₩52,092 | ₩52,629 | ₩51,783 | ₩52,333 | +0.46% | 7.7천 |
|---|
| 2026.01.06 | ₩51,998 | ₩53,205 | ₩51,998 | ₩52,468 | +0.90% | 1.4만 |
|---|
| 2026.01.05 | ₩53,273 | ₩53,447 | ₩52,548 | ₩52,790 | -0.91% | 3만 |
|---|
| 2026.01.02 | ₩53,796 | ₩53,863 | ₩52,736 | ₩52,910 | -1.65% | 1.2만 |
|---|
| 2025.12.31 | ₩53,662 | ₩54,010 | ₩53,205 | ₩53,393 | -0.50% | 7.9천 |
|---|
| 2025.12.30 | ₩53,984 | ₩54,037 | ₩53,044 | ₩53,273 | -1.32% | 9.8천 |
|---|
| 2025.12.29 | ₩54,064 | ₩54,695 | ₩53,621 | ₩53,621 | -0.82% | 2만 |
|---|
| 2025.12.26 | ₩53,393 | ₩54,104 | ₩53,393 | ₩54,104 | +1.33% | 9.1천 |
|---|
| 2025.12.24 | ₩54,238 | ₩54,306 | ₩53,273 | ₩53,568 | -1.24% | 6.5천 |
|---|
| 2025.12.23 | ₩53,796 | ₩54,265 | ₩53,353 | ₩53,501 | -0.55% | 1.5만 |
|---|
| 2025.12.22 | ₩54,373 | ₩54,909 | ₩53,662 | ₩53,863 | -0.94% | 1.9만 |
|---|
| 2025.12.19 | ₩54,896 | ₩55,164 | ₩53,916 | ₩54,668 | -0.42% | 3.3만 |
|---|
| 2025.12.18 | ₩54,668 | ₩54,990 | ₩54,668 | ₩54,963 | +0.54% | 7.2천 |
|---|
| 2025.12.17 | ₩53,326 | ₩53,863 | ₩53,299 | ₩53,863 | +1.01% | 1.9만 |
|---|
| 2025.12.16 | ₩53,326 | ₩53,984 | ₩53,259 | ₩53,326 | 0.00% | 1.7만 |
|---|
| 2025.12.15 | ₩53,662 | ₩54,614 | ₩53,044 | ₩53,326 | -0.63% | 1.9만 |
|---|
| 2025.12.12 | ₩53,299 | ₩53,608 | ₩53,004 | ₩53,179 | -0.23% | 1만 |
|---|
| 2025.12.11 | ₩53,460 | ₩54,171 | ₩53,125 | ₩53,326 | -0.25% | 2.1만 |
|---|
| 2025.12.10 | ₩51,649 | ₩53,635 | ₩51,529 | ₩53,474 | +3.53% | 5.3만 |
|---|
| 2025.12.09 | ₩52,065 | ₩52,119 | ₩51,435 | ₩51,649 | -0.80% | 1만 |
|---|
| 2025.12.08 | ₩51,300 | ₩52,025 | ₩51,113 | ₩51,126 | -0.34% | 1.6만 |
|---|
| 2025.12.05 | ₩51,475 | ₩51,475 | ₩50,657 | ₩51,233 | -0.47% | 1만 |
|---|
| 2025.12.04 | ₩51,287 | ₩51,596 | ₩50,737 | ₩51,019 | -0.52% | 1.7만 |
|---|
| 2025.12.03 | ₩50,308 | ₩52,199 | ₩50,308 | ₩51,300 | +1.97% | 2만 |
|---|
| 2025.12.02 | ₩50,844 | ₩50,885 | ₩49,999 | ₩50,120 | -1.42% | 1.4만 |
|---|
| 2025.12.01 | ₩50,039 | ₩51,743 | ₩50,039 | ₩50,898 | +1.72% | 1.2만 |
|---|
| 2025.11.28 | ₩49,972 | ₩50,925 | ₩49,972 | ₩50,402 | +0.86% | 4.6천 |
|---|
| 2025.11.26 | ₩49,610 | ₩49,986 | ₩49,235 | ₩49,986 | +0.76% | 1.1만 |
|---|
| 2025.11.25 | ₩49,664 | ₩49,664 | ₩48,966 | ₩49,637 | -0.05% | 1.3만 |
|---|
| 2025.11.24 | ₩48,295 | ₩48,295 | ₩47,893 | ₩47,893 | -0.83% | 5.1천 |
|---|
| 2025.11.21 | ₩46,458 | ₩48,295 | ₩46,458 | ₩48,295 | +3.96% | 1.5만 |
|---|
| 2025.11.20 | ₩46,954 | ₩47,289 | ₩46,578 | ₩46,578 | -0.80% | 8.8천 |
|---|
| 2025.11.19 | ₩46,954 | ₩46,954 | ₩46,350 | ₩46,578 | -0.80% | 6천 |
|---|
| 2025.11.18 | ₩47,289 | ₩47,289 | ₩46,592 | ₩46,779 | -1.08% | 5.4천 |
|---|
| 2025.11.17 | ₩47,423 | ₩47,920 | ₩46,779 | ₩46,779 | -1.36% | 5.9천 |
|---|
| 2025.11.14 | ₩48,550 | ₩48,550 | ₩47,786 | ₩48,430 | -0.25% | 1.4만 |
|---|
| 2025.11.13 | ₩48,550 | ₩48,953 | ₩47,839 | ₩48,295 | -0.53% | 1.7만 |
|---|
| 2025.11.12 | ₩48,027 | ₩48,550 | ₩48,027 | ₩48,456 | +0.89% | 8.9천 |
|---|
| 2025.11.11 | ₩48,014 | ₩48,295 | ₩48,014 | ₩48,228 | +0.45% | 2.5천 |
|---|
| 2025.11.10 | ₩48,175 | ₩48,228 | ₩48,175 | ₩48,202 | +0.06% | 1.8천 |
|---|
| 2025.11.07 | ₩48,295 | ₩48,295 | ₩47,665 | ₩47,665 | -1.31% | 3.6천 |
|---|
| 2025.11.06 | ₩47,973 | ₩48,282 | ₩47,531 | ₩47,571 | -0.84% | 9.2천 |
|---|
| 2025.11.05 | ₩48,282 | ₩48,295 | ₩47,678 | ₩48,202 | -0.17% | 1.3만 |
|---|
| 2025.11.04 | ₩48,295 | ₩48,295 | ₩47,652 | ₩47,732 | -1.17% | 7.3천 |
|---|
| 2025.11.03 | ₩48,161 | ₩48,295 | ₩47,625 | ₩47,906 | -0.53% | 1.9만 |
|---|
| 2025.10.31 | ₩48,631 | ₩49,020 | ₩48,161 | ₩48,577 | -0.11% | 1만 |
|---|
| 2025.10.30 | ₩49,154 | ₩49,302 | ₩49,087 | ₩49,087 | -0.14% | 3.3천 |
|---|
| 2025.10.29 | ₩49,771 | ₩52,240 | ₩48,322 | ₩48,671 | -2.21% | 2만 |
|---|
| 2025.10.28 | ₩50,482 | ₩50,482 | ₩49,664 | ₩49,852 | -1.25% | 5.1천 |
|---|
| 2025.10.27 | ₩50,107 | ₩50,348 | ₩49,637 | ₩50,107 | 0.00% | 1.3만 |
|---|
| 2025.10.24 | ₩49,946 | ₩50,241 | ₩49,664 | ₩50,147 | +0.40% | 9.4천 |
|---|
| 2025.10.23 | ₩49,946 | ₩49,972 | ₩49,382 | ₩49,691 | -0.51% | 4.7천 |
|---|
| 2025.10.22 | ₩49,503 | ₩50,187 | ₩49,167 | ₩49,946 | +0.89% | 1.2만 |
|---|
| 2025.10.21 | ₩49,235 | ₩49,637 | ₩48,805 | ₩49,275 | +0.08% | 1만 |
|---|
| 2025.10.20 | ₩49,141 | ₩49,543 | ₩48,980 | ₩49,248 | +0.22% | 7.7천 |
|---|
| 2025.10.17 | ₩47,423 | ₩49,717 | ₩47,423 | ₩48,845 | +3.00% | 9.6천 |
|---|
| 2025.10.16 | ₩49,878 | ₩49,878 | ₩47,437 | ₩47,692 | -4.38% | 8.7천 |
|---|
| 2025.10.15 | ₩49,436 | ₩49,878 | ₩49,302 | ₩49,878 | +0.90% | 6.2천 |
|---|
| 2025.10.14 | ₩49,463 | ₩49,476 | ₩49,060 | ₩49,476 | +0.03% | 6.3천 |
|---|
| 2025.10.13 | ₩48,376 | ₩48,966 | ₩47,799 | ₩48,872 | +1.03% | 8.7천 |
|---|
| 2025.10.10 | ₩49,637 | ₩49,946 | ₩48,282 | ₩48,282 | -2.73% | 7.7천 |
|---|