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 | ₩61,471 | ₩61,807 | ₩61,095 | ₩61,095 | -0.61% | 2만 |
| 2026.10.08 | ₩61,350 | ₩62,048 | ₩61,015 | ₩61,458 | +0.17% | 3.3만 |
| 2026.10.07 | ₩61,122 | ₩61,458 | ₩60,679 | ₩61,162 | +0.07% | 2.2만 |
| 2026.10.06 | ₩61,350 | ₩61,739 | ₩61,055 | ₩61,404 | +0.09% | 2.1만 |
| 2026.10.05 | ₩61,055 | ₩61,793 | ₩60,438 | ₩61,122 | +0.11% | 3.6만 |
| 2026.10.02 | ₩61,256 | ₩61,726 | ₩60,988 | ₩61,069 | -0.31% | 3.2만 |
| 2026.10.01 | ₩60,787 | ₩61,310 | ₩60,384 | ₩60,800 | +0.02% | 5.1만 |
| 2026.09.30 | ₩61,444 | ₩61,444 | ₩60,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,787 |
| -1.07% |
| 3.4만 |
| 2026.09.29 | ₩61,525 | ₩62,249 | ₩60,720 | ₩61,189 | -0.55% | 2.8만 |
|---|
| 2026.09.28 | ₩61,619 | ₩61,780 | ₩61,069 | ₩61,605 | -0.02% | 2.8만 |
|---|
| 2026.09.25 | ₩61,297 | ₩61,739 | ₩60,921 | ₩61,350 | +0.09% | 2.4만 |
|---|
| 2026.09.24 | ₩60,894 | ₩61,726 | ₩60,867 | ₩60,921 | +0.04% | 2.7만 |
|---|
| 2026.09.23 | ₩62,142 | ₩62,316 | ₩60,867 | ₩60,867 | -2.05% | 3.6만 |
|---|
| 2026.09.22 | ₩61,632 | ₩62,692 | ₩61,377 | ₩62,169 | +0.87% | 4만 |
|---|
| 2026.09.21 | ₩61,565 | ₩62,477 | ₩61,203 | ₩61,297 | -0.44% | 4만 |
|---|
| 2026.09.18 | ₩61,404 | ₩62,303 | ₩61,189 | ₩61,632 | +0.37% | 5.7만 |
|---|
| 2026.09.17 | ₩61,874 | ₩62,169 | ₩61,243 | ₩61,578 | -0.48% | 3.7만 |
|---|
| 2026.09.16 | ₩62,545 | ₩64,638 | ₩60,921 | ₩61,404 | -1.82% | 3.9만 |
|---|
| 2026.09.15 | ₩62,061 | ₩63,766 | ₩61,726 | ₩62,504 | +0.71% | 3.1만 |
|---|
| 2026.09.14 | ₩61,310 | ₩63,175 | ₩61,310 | ₩61,793 | +0.79% | 4.9만 |
|---|
| 2026.09.11 | ₩61,592 | ₩62,397 | ₩60,585 | ₩61,082 | -0.83% | 6.3만 |
|---|
| 2026.09.10 | ₩61,203 | ₩63,162 | ₩60,518 | ₩61,270 | +0.11% | 5.3만 |
|---|
| 2026.09.09 | ₩62,182 | ₩62,732 | ₩60,840 | ₩61,270 | -1.47% | 8.5만 |
|---|
| 2026.09.08 | ₩57,378 | ₩63,001 | ₩57,378 | ₩62,088 | +8.21% | 10.3만 |
|---|
| 2026.09.04 | ₩55,352 | ₩56,681 | ₩55,352 | ₩56,224 | +1.58% | 4.4만 |
|---|
| 2026.09.03 | ₩55,822 | ₩56,479 | ₩55,513 | ₩55,714 | -0.19% | 4.5만 |
|---|
| 2026.09.02 | ₩55,044 | ₩56,278 | ₩54,882 | ₩55,607 | +1.02% | 5.7만 |
|---|
| 2026.09.01 | ₩55,513 | ₩56,090 | ₩54,574 | ₩54,976 | -0.97% | 3.2만 |
|---|
| 2026.08.31 | ₩55,969 | ₩56,211 | ₩55,003 | ₩55,433 | -0.96% | 3.4만 |
|---|
| 2026.08.28 | ₩55,835 | ₩56,587 | ₩55,285 | ₩55,728 | -0.19% | 4만 |
|---|
| 2026.08.27 | ₩55,688 | ₩56,613 | ₩54,413 | ₩55,849 | +0.29% | 5.7만 |
|---|
| 2026.08.26 | ₩56,694 | ₩57,083 | ₩55,205 | ₩56,090 | -1.07% | 4.6만 |
|---|
| 2026.08.25 | ₩56,318 | ₩57,003 | ₩55,298 | ₩56,560 | +0.43% | 2.7만 |
|---|
| 2026.08.24 | ₩56,815 | ₩58,385 | ₩56,171 | ₩56,305 | -0.90% | 6.5만 |
|---|
| 2026.08.21 | ₩57,097 | ₩57,553 | ₩55,822 | ₩56,775 | -0.56% | 7만 |
|---|
| 2026.08.20 | ₩56,372 | ₩57,405 | ₩56,359 | ₩57,016 | +1.14% | 2.2만 |
|---|
| 2026.08.19 | ₩59,069 | ₩59,230 | ₩56,627 | ₩56,640 | -4.11% | 7.4만 |
|---|
| 2026.08.18 | ₩59,002 | ₩60,478 | ₩57,633 | ₩58,519 | -0.82% | 7.5만 |
|---|
| 2026.08.17 | ₩58,573 | ₩60,975 | ₩58,063 | ₩58,626 | +0.09% | 3.9만 |
|---|
| 2026.08.14 | ₩58,371 | ₩59,418 | ₩58,170 | ₩58,586 | +0.37% | 2.8만 |
|---|
| 2026.08.13 | ₩57,700 | ₩58,841 | ₩57,110 | ₩58,090 | +0.67% | 2.9만 |
|---|
| 2026.08.12 | ₩57,969 | ₩60,317 | ₩56,882 | ₩57,150 | -1.41% | 3.9만 |
|---|
| 2026.08.11 | ₩57,687 | ₩58,975 | ₩57,687 | ₩57,835 | +0.26% | 2.8만 |
|---|
| 2026.08.10 | ₩55,996 | ₩57,915 | ₩55,996 | ₩57,526 | +2.73% | 3.1만 |
|---|
| 2026.08.07 | ₩56,291 | ₩56,587 | ₩55,688 | ₩55,983 | -0.55% | 3.9만 |
|---|
| 2026.08.06 | ₩54,037 | ₩56,694 | ₩54,037 | ₩56,291 | +4.17% | 15.2만 |
|---|
| 2026.08.05 | ₩54,534 | ₩54,775 | ₩53,796 | ₩54,037 | -0.91% | 6.7만 |
|---|
| 2026.08.04 | ₩54,332 | ₩54,990 | ₩54,118 | ₩54,225 | -0.20% | 5.8만 |
|---|
| 2026.08.03 | ₩54,695 | ₩54,789 | ₩53,755 | ₩53,930 | -1.40% | 5.1만 |
|---|
| 2026.07.31 | ₩55,231 | ₩55,325 | ₩54,305 | ₩54,413 | -1.48% | 3.2만 |
|---|
| 2026.07.30 | ₩55,969 | ₩56,909 | ₩55,030 | ₩55,044 | -1.65% | 5.4만 |
|---|
| 2026.07.29 | ₩55,594 | ₩57,217 | ₩55,218 | ₩55,661 | +0.12% | 11만 |
|---|
| 2026.07.28 | ₩54,346 | ₩56,815 | ₩53,903 | ₩55,366 | +1.88% | 14.7만 |
|---|
| 2026.07.27 | ₩54,547 | ₩55,258 | ₩52,776 | ₩53,863 | -1.25% | 8.3만 |
|---|
| 2026.07.24 | ₩55,151 | ₩55,473 | ₩53,004 | ₩54,319 | -1.51% | 6.2만 |
|---|
| 2026.07.23 | ₩55,285 | ₩55,755 | ₩54,681 | ₩55,621 | +0.61% | 5.1만 |
|---|
| 2026.07.22 | ₩55,688 | ₩56,238 | ₩55,017 | ₩55,419 | -0.48% | 2.5만 |
|---|
| 2026.07.21 | ₩55,352 | ₩56,251 | ₩55,231 | ₩55,701 | +0.63% | 4.2만 |
|---|
| 2026.07.20 | ₩56,761 | ₩57,003 | ₩55,366 | ₩55,459 | -2.29% | 3.3만 |
|---|
| 2026.07.17 | ₩57,513 | ₩57,794 | ₩56,627 | ₩56,801 | -1.24% | 4.3만 |
|---|
| 2026.07.16 | ₩56,224 | ₩58,506 | ₩56,224 | ₩57,513 | +2.29% | 11.3만 |
|---|
| 2026.07.15 | ₩56,238 | ₩56,936 | ₩56,104 | ₩56,224 | -0.02% | 5.8만 |
|---|
| 2026.07.14 | ₩55,996 | ₩56,493 | ₩55,164 | ₩56,238 | +0.43% | 5.9만 |
|---|
| 2026.07.13 | ₩54,359 | ₩56,050 | ₩54,359 | ₩55,835 | +2.72% | 9.2만 |
|---|
| 2026.07.10 | ₩53,997 | ₩54,775 | ₩53,943 | ₩54,359 | +0.67% | 8.3만 |
|---|
| 2026.07.09 | ₩54,077 | ₩54,976 | ₩53,621 | ₩53,957 | -0.22% | 4.3만 |
|---|
| 2026.07.08 | ₩53,957 | ₩55,205 | ₩53,259 | ₩54,077 | +0.22% | 7.7만 |
|---|
| 2026.07.07 | ₩54,413 | ₩57,633 | ₩53,125 | ₩54,077 | -0.62% | 8.1만 |
|---|
| 2026.07.06 | ₩54,882 | ₩56,238 | ₩54,144 | ₩54,440 | -0.81% | 7.3만 |
|---|
| 2026.07.02 | ₩56,788 | ₩57,566 | ₩54,144 | ₩54,896 | -3.33% | 8.4만 |
|---|
| 2026.07.01 | ₩55,661 | ₩57,097 | ₩55,661 | ₩56,640 | +1.76% | 18.8만 |
|---|
| 2026.06.30 | ₩55,352 | ₩55,875 | ₩54,708 | ₩55,634 | +0.51% | 10.5만 |
|---|
| 2026.06.29 | ₩56,090 | ₩56,090 | ₩54,252 | ₩55,097 | -1.77% | 21.1만 |
|---|
| 2026.06.26 | ₩56,023 | ₩56,761 | ₩54,842 | ₩55,366 | -1.17% | 28.9만 |
|---|
| 2026.06.25 | ₩57,298 | ₩57,606 | ₩55,822 | ₩55,862 | -2.51% | 3.1만 |
|---|
| 2026.06.24 | ₩57,674 | ₩58,224 | ₩57,137 | ₩57,311 | -0.63% | 8만 |
|---|
| 2026.06.23 | ₩56,882 | ₩58,022 | ₩56,426 | ₩57,432 | +0.97% | 11만 |
|---|
| 2026.06.22 | ₩56,359 | ₩57,217 | ₩56,184 | ₩56,372 | +0.02% | 3.3만 |
|---|
| 2026.06.18 | ₩56,023 | ₩56,694 | ₩55,298 | ₩56,010 | -0.02% | 5.5만 |
|---|
| 2026.06.17 | ₩56,359 | ₩57,794 | ₩55,151 | ₩55,298 | -1.88% | 3.2만 |
|---|
| 2026.06.16 | ₩57,029 | ₩57,620 | ₩56,010 | ₩56,023 | -1.76% | 2.1만 |
|---|
| 2026.06.15 | ₩58,371 | ₩59,042 | ₩56,171 | ₩56,600 | -3.03% | 3.1만 |
|---|
| 2026.06.12 | ₩57,714 | ₩59,015 | ₩57,553 | ₩57,875 | +0.28% | 3.6만 |
|---|
| 2026.06.11 | ₩57,003 | ₩57,996 | ₩56,627 | ₩57,378 | +0.66% | 5.3만 |
|---|
| 2026.06.10 | ₩56,560 | ₩57,445 | ₩56,560 | ₩56,922 | +0.64% | 4.5만 |
|---|
| 2026.06.09 | ₩55,621 | ₩58,546 | ₩55,621 | ₩56,305 | +1.23% | 3.2만 |
|---|
| 2026.06.08 | ₩55,218 | ₩55,902 | ₩54,950 | ₩55,701 | +0.87% | 5.6만 |
|---|
| 2026.06.05 | ₩54,762 | ₩55,902 | ₩54,735 | ₩55,030 | +0.49% | 3.9만 |
|---|
| 2026.06.04 | ₩54,010 | ₩55,137 | ₩54,010 | ₩54,708 | +1.29% | 2.1만 |
|---|
| 2026.06.03 | ₩53,836 | ₩54,037 | ₩53,272 | ₩53,554 | -0.52% | 2만 |
|---|
| 2026.06.02 | ₩52,829 | ₩54,453 | ₩52,668 | ₩53,715 | +1.68% | 2.3만 |
|---|
| 2026.06.01 | ₩52,950 | ₩53,688 | ₩52,413 | ₩52,950 | 0.00% | 2.1만 |
|---|
| 2026.05.29 | ₩53,245 | ₩53,688 | ₩52,829 | ₩52,950 | -0.55% | 2.1만 |
|---|
| 2026.05.28 | ₩53,138 | ₩53,796 | ₩52,897 | ₩53,071 | -0.13% | 2.1만 |
|---|
| 2026.05.27 | ₩52,601 | ₩53,957 | ₩52,601 | ₩53,165 | +1.07% | 5.8만 |
|---|
| 2026.05.26 | ₩52,494 | ₩53,594 | ₩51,796 | ₩52,615 | +0.23% | 2.9만 |
|---|
| 2026.05.22 | ₩53,514 | ₩54,346 | ₩52,481 | ₩52,494 | -1.91% | 3만 |
|---|
| 2026.05.21 | ₩50,146 | ₩53,151 | ₩50,146 | ₩52,977 | +5.65% | 6.1만 |
|---|
| 2026.05.20 | ₩49,837 | ₩50,454 | ₩49,810 | ₩50,065 | +0.46% | 3.1만 |
|---|
| 2026.05.19 | ₩49,958 | ₩50,186 | ₩49,783 | ₩49,904 | -0.11% | 7.5천 |
|---|
| 2026.05.18 | ₩50,508 | ₩50,589 | ₩49,757 | ₩49,958 | -1.09% | 1.4만 |
|---|
| 2026.05.15 | ₩51,004 | ₩51,004 | ₩49,649 | ₩49,971 | -2.03% | 2.4만 |
|---|
| 2026.05.14 | ₩50,119 | ₩50,427 | ₩49,649 | ₩50,199 | +0.16% | 2.3만 |
|---|
| 2026.05.13 | ₩49,676 | ₩50,146 | ₩49,300 | ₩49,367 | -0.62% | 9.7천 |
|---|
| 2026.05.12 | ₩49,783 | ₩50,790 | ₩49,783 | ₩49,783 | 0.00% | 5.5천 |
|---|
| 2026.05.11 | ₩49,985 | ₩50,441 | ₩49,918 | ₩50,132 | +0.30% | 7.8천 |
|---|
| 2026.05.08 | ₩51,112 | ₩51,662 | ₩50,481 | ₩50,870 | -0.47% | 1.1만 |
|---|
| 2026.05.07 | ₩50,991 | ₩52,078 | ₩50,937 | ₩51,085 | +0.18% | 1.6만 |
|---|
| 2026.05.06 | ₩48,656 | ₩50,656 | ₩48,643 | ₩50,293 | +3.36% | 2.5만 |
|---|
| 2026.05.05 | ₩48,321 | ₩49,475 | ₩48,280 | ₩48,280 | -0.08% | 6.8천 |
|---|
| 2026.05.04 | ₩50,629 | ₩52,011 | ₩47,663 | ₩47,945 | -5.30% | 1.6만 |
|---|
| 2026.05.01 | ₩50,468 | ₩51,783 | ₩50,092 | ₩50,937 | +0.93% | 1.2만 |
|---|
| 2026.04.30 | ₩50,656 | ₩51,259 | ₩50,468 | ₩50,562 | -0.19% | 9.2천 |
|---|
| 2026.04.29 | ₩51,796 | ₩51,984 | ₩50,602 | ₩50,857 | -1.81% | 1.4만 |
|---|
| 2026.04.28 | ₩53,272 | ₩53,272 | ₩51,622 | ₩51,796 | -2.77% | 1.1만 |
|---|
| 2026.04.27 | ₩51,327 | ₩52,668 | ₩51,072 | ₩51,072 | -0.50% | 6.6천 |
|---|
| 2026.04.24 | ₩51,675 | ₩53,272 | ₩51,004 | ₩51,072 | -1.17% | 1.3만 |
|---|
| 2026.04.23 | ₩52,548 | ₩53,245 | ₩51,823 | ₩52,722 | +0.33% | 1.6만 |
|---|
| 2026.04.22 | ₩52,601 | ₩53,997 | ₩52,400 | ₩52,494 | -0.20% | 8.3천 |
|---|
| 2026.04.21 | ₩53,366 | ₩53,849 | ₩52,360 | ₩52,427 | -1.76% | 1만 |
|---|
| 2026.04.20 | ₩53,232 | ₩53,433 | ₩52,870 | ₩52,883 | -0.66% | 8.2천 |
|---|
| 2026.04.17 | ₩52,091 | ₩52,964 | ₩51,474 | ₩52,615 | +1.00% | 4.7만 |
|---|
| 2026.04.16 | ₩52,078 | ₩52,078 | ₩51,166 | ₩51,353 | -1.39% | 7.2천 |
|---|
| 2026.04.15 | ₩52,011 | ₩52,199 | ₩51,501 | ₩52,065 | +0.10% | 1.4만 |
|---|
| 2026.04.14 | ₩51,662 | ₩52,333 | ₩51,662 | ₩52,078 | +0.81% | 7.7천 |
|---|
| 2026.04.13 | ₩51,595 | ₩52,440 | ₩51,407 | ₩51,997 | +0.78% | 1.6만 |
|---|
| 2026.04.10 | ₩52,333 | ₩52,333 | ₩51,273 | ₩51,917 | -0.79% | 1.1만 |
|---|
| 2026.04.09 | ₩50,186 | ₩52,521 | ₩50,186 | ₩52,011 | +3.64% | 1.8만 |
|---|
| 2026.04.08 | ₩49,891 | ₩51,300 | ₩49,649 | ₩50,334 | +0.89% | 1.3만 |
|---|
| 2026.04.07 | ₩48,535 | ₩48,670 | ₩48,307 | ₩48,535 | 0.00% | 2.8만 |
|---|
| 2026.04.06 | ₩48,079 | ₩48,696 | ₩47,999 | ₩48,522 | +0.92% | 1.3만 |
|---|
| 2026.04.02 | ₩46,362 | ₩48,348 | ₩46,362 | ₩47,999 | +3.53% | 7.3천 |
|---|
| 2026.04.01 | ₩47,301 | ₩49,112 | ₩47,234 | ₩47,234 | -0.14% | 7.8천 |
|---|
| 2026.03.31 | ₩46,375 | ₩47,623 | ₩46,120 | ₩46,939 | +1.22% | 9.8천 |
|---|
| 2026.03.30 | ₩47,663 | ₩47,663 | ₩45,436 | ₩46,107 | -3.27% | 2만 |
|---|
| 2026.03.27 | ₩45,972 | ₩46,442 | ₩45,436 | ₩45,449 | -1.14% | 5.1천 |
|---|
| 2026.03.26 | ₩46,295 | ₩46,670 | ₩45,704 | ₩46,321 | +0.06% | 7.8천 |
|---|
| 2026.03.25 | ₩46,684 | ₩47,932 | ₩45,838 | ₩45,919 | -1.64% | 1.2만 |
|---|
| 2026.03.24 | ₩44,671 | ₩46,670 | ₩44,671 | ₩46,053 | +3.09% | 1.4만 |
|---|
| 2026.03.23 | ₩43,758 | ₩44,792 | ₩43,745 | ₩44,698 | +2.15% | 2.1만 |
|---|
| 2026.03.20 | ₩43,383 | ₩43,879 | ₩42,953 | ₩42,953 | -0.99% | 3.2만 |
|---|
| 2026.03.19 | ₩43,946 | ₩43,946 | ₩42,953 | ₩43,383 | -1.28% | 1.5만 |
|---|
| 2026.03.18 | ₩43,356 | ₩43,732 | ₩42,806 | ₩42,980 | -0.87% | 1.9만 |
|---|
| 2026.03.17 | ₩43,624 | ₩44,148 | ₩43,101 | ₩43,275 | -0.80% | 1.3만 |
|---|
| 2026.03.16 | ₩44,362 | ₩44,416 | ₩43,624 | ₩43,624 | -1.66% | 1.2만 |
|---|
| 2026.03.13 | ₩44,054 | ₩44,054 | ₩43,356 | ₩43,611 | -1.01% | 1.3만 |
|---|
| 2026.03.12 | ₩43,611 | ₩43,611 | ₩42,188 | ₩43,517 | -0.22% | 1.6만 |
|---|
| 2026.03.11 | ₩45,100 | ₩46,160 | ₩43,638 | ₩43,825 | -2.83% | 9.4천 |
|---|
| 2026.03.10 | ₩45,919 | ₩46,362 | ₩45,395 | ₩45,395 | -1.14% | 9.8천 |
|---|
| 2026.03.09 | ₩45,650 | ₩46,268 | ₩45,288 | ₩46,201 | +1.21% | 1.1만 |
|---|
| 2026.03.06 | ₩45,315 | ₩46,321 | ₩45,234 | ₩46,321 | +2.22% | 1.6만 |
|---|
| 2026.03.05 | ₩46,630 | ₩47,234 | ₩46,053 | ₩46,362 | -0.58% | 1.2만 |
|---|
| 2026.03.04 | ₩46,643 | ₩46,992 | ₩46,643 | ₩46,845 | +0.43% | 1.4만 |
|---|
| 2026.03.03 | ₩45,865 | ₩46,939 | ₩45,127 | ₩46,375 | +1.11% | 1.5만 |
|---|
| 2026.03.02 | ₩45,905 | ₩47,194 | ₩45,275 | ₩46,576 | +1.46% | 1.4만 |
|---|
| 2026.02.27 | ₩48,978 | ₩48,978 | ₩46,576 | ₩46,576 | -4.90% | 9.8천 |
|---|
| 2026.02.26 | ₩50,656 | ₩51,004 | ₩49,086 | ₩49,354 | -2.57% | 1.6만 |
|---|
| 2026.02.25 | ₩50,991 | ₩50,991 | ₩49,850 | ₩49,904 | -2.13% | 6.7천 |
|---|
| 2026.02.24 | ₩50,038 | ₩50,038 | ₩49,247 | ₩49,891 | -0.29% | 9.7천 |
|---|
| 2026.02.23 | ₩51,863 | ₩51,863 | ₩49,743 | ₩50,052 | -3.49% | 1.8만 |
|---|
| 2026.02.20 | ₩51,447 | ₩51,997 | ₩51,300 | ₩51,823 | +0.73% | 2만 |
|---|
| 2026.02.19 | ₩52,024 | ₩52,024 | ₩51,072 | ₩51,541 | -0.93% | 1.7만 |
|---|
| 2026.02.18 | ₩52,735 | ₩53,326 | ₩51,716 | ₩52,024 | -1.35% | 1.5만 |
|---|
| 2026.02.17 | ₩52,346 | ₩52,668 | ₩52,118 | ₩52,494 | +0.28% | 1.3만 |
|---|
| 2026.02.13 | ₩51,635 | ₩52,413 | ₩51,488 | ₩52,091 | +0.88% | 1.9만 |
|---|
| 2026.02.12 | ₩52,212 | ₩52,212 | ₩50,642 | ₩51,649 | -1.08% | 1만 |
|---|
| 2026.02.11 | ₩52,507 | ₩52,507 | ₩51,716 | ₩51,716 | -1.51% | 6.8천 |
|---|
| 2026.02.10 | ₩52,534 | ₩52,574 | ₩51,944 | ₩52,199 | -0.64% | 1만 |
|---|
| 2026.02.09 | ₩52,065 | ₩52,722 | ₩52,065 | ₩52,333 | +0.52% | 1.2만 |
|---|
| 2026.02.06 | ₩52,910 | ₩52,923 | ₩52,400 | ₩52,454 | -0.86% | 1.5만 |
|---|
| 2026.02.05 | ₩52,682 | ₩52,803 | ₩52,333 | ₩52,548 | -0.25% | 1.4만 |
|---|
| 2026.02.04 | ₩52,293 | ₩53,165 | ₩52,185 | ₩52,668 | +0.72% | 1.7만 |
|---|
| 2026.02.03 | ₩51,407 | ₩52,695 | ₩51,192 | ₩51,957 | +1.07% | 2.2만 |
|---|
| 2026.02.02 | ₩51,125 | ₩52,829 | ₩51,125 | ₩51,286 | +0.31% | 2.4만 |
|---|
| 2026.01.30 | ₩51,031 | ₩52,387 | ₩50,978 | ₩51,407 | +0.74% | 1.8만 |
|---|
| 2026.01.29 | ₩52,252 | ₩52,360 | ₩50,897 | ₩51,206 | -2.00% | 1.3만 |
|---|
| 2026.01.28 | ₩53,621 | ₩53,621 | ₩50,897 | ₩52,065 | -2.90% | 2.2만 |
|---|
| 2026.01.27 | ₩53,339 | ₩53,916 | ₩53,178 | ₩53,205 | -0.25% | 1.4만 |
|---|
| 2026.01.26 | ₩53,916 | ₩53,916 | ₩53,527 | ₩53,541 | -0.70% | 1만 |
|---|
| 2026.01.23 | ₩54,601 | ₩55,003 | ₩53,554 | ₩53,715 | -1.62% | 1.5만 |
|---|
| 2026.01.22 | ₩54,171 | ₩54,628 | ₩54,171 | ₩54,426 | +0.47% | 1.3만 |
|---|
| 2026.01.21 | ₩53,500 | ₩54,789 | ₩53,500 | ₩53,903 | +0.75% | 2.9만 |
|---|
| 2026.01.20 | ₩53,232 | ₩53,675 | ₩52,051 | ₩52,816 | -0.78% | 8.9천 |
|---|
| 2026.01.16 | ₩53,621 | ₩54,721 | ₩53,044 | ₩53,353 | -0.50% | 1.2만 |
|---|
| 2026.01.15 | ₩53,339 | ₩55,017 | ₩53,299 | ₩53,661 | +0.60% | 1.9만 |
|---|
| 2026.01.14 | ₩53,406 | ₩54,346 | ₩53,138 | ₩53,178 | -0.43% | 1.7만 |
|---|
| 2026.01.13 | ₩53,219 | ₩54,252 | ₩53,031 | ₩53,272 | +0.10% | 1.7만 |
|---|
| 2026.01.12 | ₩52,856 | ₩53,272 | ₩52,776 | ₩52,883 | +0.05% | 8.2천 |
|---|
| 2026.01.09 | ₩53,594 | ₩53,594 | ₩52,964 | ₩53,004 | -1.10% | 1.7만 |
|---|
| 2026.01.08 | ₩52,454 | ₩53,541 | ₩52,333 | ₩53,447 | +1.89% | 1.1만 |
|---|
| 2026.01.07 | ₩52,105 | ₩52,642 | ₩51,796 | ₩52,346 | +0.46% | 7.7천 |
|---|
| 2026.01.06 | ₩52,011 | ₩53,219 | ₩52,011 | ₩52,481 | +0.90% | 1.4만 |
|---|
| 2026.01.05 | ₩53,286 | ₩53,460 | ₩52,561 | ₩52,803 | -0.91% | 3만 |
|---|
| 2026.01.02 | ₩53,809 | ₩53,876 | ₩52,749 | ₩52,923 | -1.65% | 1.2만 |
|---|
| 2025.12.31 | ₩53,675 | ₩54,024 | ₩53,219 | ₩53,406 | -0.50% | 7.9천 |
|---|
| 2025.12.30 | ₩53,997 | ₩54,051 | ₩53,058 | ₩53,286 | -1.32% | 9.8천 |
|---|
| 2025.12.29 | ₩54,077 | ₩54,708 | ₩53,635 | ₩53,635 | -0.82% | 2만 |
|---|
| 2025.12.26 | ₩53,406 | ₩54,118 | ₩53,406 | ₩54,118 | +1.33% | 9.1천 |
|---|
| 2025.12.24 | ₩54,252 | ₩54,319 | ₩53,286 | ₩53,581 | -1.24% | 6.5천 |
|---|
| 2025.12.23 | ₩53,809 | ₩54,279 | ₩53,366 | ₩53,514 | -0.55% | 1.5만 |
|---|
| 2025.12.22 | ₩54,386 | ₩54,923 | ₩53,675 | ₩53,876 | -0.94% | 1.9만 |
|---|
| 2025.12.19 | ₩54,909 | ₩55,178 | ₩53,930 | ₩54,681 | -0.42% | 3.3만 |
|---|
| 2025.12.18 | ₩54,681 | ₩55,003 | ₩54,681 | ₩54,976 | +0.54% | 7.2천 |
|---|
| 2025.12.17 | ₩53,339 | ₩53,876 | ₩53,312 | ₩53,876 | +1.01% | 1.9만 |
|---|
| 2025.12.16 | ₩53,339 | ₩53,997 | ₩53,272 | ₩53,339 | 0.00% | 1.7만 |
|---|
| 2025.12.15 | ₩53,675 | ₩54,628 | ₩53,058 | ₩53,339 | -0.63% | 1.9만 |
|---|
| 2025.12.12 | ₩53,312 | ₩53,621 | ₩53,017 | ₩53,192 | -0.23% | 1만 |
|---|
| 2025.12.11 | ₩53,474 | ₩54,185 | ₩53,138 | ₩53,339 | -0.25% | 2.1만 |
|---|
| 2025.12.10 | ₩51,662 | ₩53,648 | ₩51,541 | ₩53,487 | +3.53% | 5.3만 |
|---|
| 2025.12.09 | ₩52,078 | ₩52,132 | ₩51,447 | ₩51,662 | -0.80% | 1만 |
|---|
| 2025.12.08 | ₩51,313 | ₩52,038 | ₩51,125 | ₩51,139 | -0.34% | 1.6만 |
|---|
| 2025.12.05 | ₩51,488 | ₩51,488 | ₩50,669 | ₩51,246 | -0.47% | 1만 |
|---|
| 2025.12.04 | ₩51,300 | ₩51,608 | ₩50,750 | ₩51,031 | -0.52% | 1.7만 |
|---|
| 2025.12.03 | ₩50,320 | ₩52,212 | ₩50,320 | ₩51,313 | +1.97% | 2만 |
|---|
| 2025.12.02 | ₩50,857 | ₩50,897 | ₩50,011 | ₩50,132 | -1.42% | 1.4만 |
|---|
| 2025.12.01 | ₩50,052 | ₩51,756 | ₩50,052 | ₩50,911 | +1.72% | 1.2만 |
|---|
| 2025.11.28 | ₩49,985 | ₩50,937 | ₩49,985 | ₩50,414 | +0.86% | 4.6천 |
|---|
| 2025.11.26 | ₩49,622 | ₩49,998 | ₩49,247 | ₩49,998 | +0.76% | 1.1만 |
|---|
| 2025.11.25 | ₩49,676 | ₩49,676 | ₩48,978 | ₩49,649 | -0.05% | 1.3만 |
|---|
| 2025.11.24 | ₩48,307 | ₩48,307 | ₩47,905 | ₩47,905 | -0.83% | 5.1천 |
|---|
| 2025.11.21 | ₩46,469 | ₩48,307 | ₩46,469 | ₩48,307 | +3.96% | 1.5만 |
|---|
| 2025.11.20 | ₩46,965 | ₩47,301 | ₩46,590 | ₩46,590 | -0.80% | 8.8천 |
|---|
| 2025.11.19 | ₩46,965 | ₩46,965 | ₩46,362 | ₩46,590 | -0.80% | 6천 |
|---|
| 2025.11.18 | ₩47,301 | ₩47,301 | ₩46,603 | ₩46,791 | -1.08% | 5.4천 |
|---|
| 2025.11.17 | ₩47,435 | ₩47,932 | ₩46,791 | ₩46,791 | -1.36% | 5.9천 |
|---|
| 2025.11.14 | ₩48,562 | ₩48,562 | ₩47,797 | ₩48,442 | -0.25% | 1.4만 |
|---|
| 2025.11.13 | ₩48,562 | ₩48,965 | ₩47,851 | ₩48,307 | -0.53% | 1.7만 |
|---|
| 2025.11.12 | ₩48,039 | ₩48,562 | ₩48,039 | ₩48,468 | +0.89% | 8.9천 |
|---|
| 2025.11.11 | ₩48,026 | ₩48,307 | ₩48,026 | ₩48,240 | +0.45% | 2.5천 |
|---|
| 2025.11.10 | ₩48,187 | ₩48,240 | ₩48,187 | ₩48,213 | +0.06% | 1.8천 |
|---|
| 2025.11.07 | ₩48,307 | ₩48,307 | ₩47,677 | ₩47,677 | -1.31% | 3.6천 |
|---|
| 2025.11.06 | ₩47,985 | ₩48,294 | ₩47,542 | ₩47,583 | -0.84% | 9.2천 |
|---|
| 2025.11.05 | ₩48,294 | ₩48,307 | ₩47,690 | ₩48,213 | -0.17% | 1.3만 |
|---|
| 2025.11.04 | ₩48,307 | ₩48,307 | ₩47,663 | ₩47,744 | -1.17% | 7.3천 |
|---|
| 2025.11.03 | ₩48,173 | ₩48,307 | ₩47,636 | ₩47,918 | -0.53% | 1.9만 |
|---|
| 2025.10.31 | ₩48,643 | ₩49,032 | ₩48,173 | ₩48,589 | -0.11% | 1만 |
|---|
| 2025.10.30 | ₩49,166 | ₩49,314 | ₩49,099 | ₩49,099 | -0.14% | 3.3천 |
|---|
| 2025.10.29 | ₩49,783 | ₩52,252 | ₩48,334 | ₩48,683 | -2.21% | 2만 |
|---|
| 2025.10.28 | ₩50,495 | ₩50,495 | ₩49,676 | ₩49,864 | -1.25% | 5.1천 |
|---|
| 2025.10.27 | ₩50,119 | ₩50,360 | ₩49,649 | ₩50,119 | 0.00% | 1.3만 |
|---|
| 2025.10.24 | ₩49,958 | ₩50,253 | ₩49,676 | ₩50,159 | +0.40% | 9.4천 |
|---|
| 2025.10.23 | ₩49,958 | ₩49,985 | ₩49,394 | ₩49,703 | -0.51% | 4.7천 |
|---|
| 2025.10.22 | ₩49,515 | ₩50,199 | ₩49,180 | ₩49,958 | +0.89% | 1.2만 |
|---|
| 2025.10.21 | ₩49,247 | ₩49,649 | ₩48,817 | ₩49,287 | +0.08% | 1만 |
|---|
| 2025.10.20 | ₩49,153 | ₩49,555 | ₩48,992 | ₩49,260 | +0.22% | 7.7천 |
|---|
| 2025.10.17 | ₩47,435 | ₩49,730 | ₩47,435 | ₩48,857 | +3.00% | 9.6천 |
|---|
| 2025.10.16 | ₩49,891 | ₩49,891 | ₩47,449 | ₩47,703 | -4.38% | 8.7천 |
|---|
| 2025.10.15 | ₩49,448 | ₩49,891 | ₩49,314 | ₩49,891 | +0.90% | 6.2천 |
|---|
| 2025.10.14 | ₩49,475 | ₩49,488 | ₩49,072 | ₩49,488 | +0.03% | 6.3천 |
|---|
| 2025.10.13 | ₩48,388 | ₩48,978 | ₩47,811 | ₩48,884 | +1.03% | 8.7천 |
|---|
| 2025.10.10 | ₩49,649 | ₩49,958 | ₩48,294 | ₩48,294 | -2.73% | 7.7천 |
|---|