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 | ₩61,438 | ₩61,773 | ₩61,062 | ₩61,062 | -0.61% | 2만 |
| 2026.10.08 | ₩61,317 | ₩62,014 | ₩60,982 | ₩61,424 | +0.17% | 3.3만 |
| 2026.10.07 | ₩61,089 | ₩61,424 | ₩60,646 | ₩61,129 | +0.07% | 2.2만 |
| 2026.10.06 | ₩61,317 | ₩61,706 | ₩61,022 | ₩61,371 | +0.09% | 2.1만 |
| 2026.10.05 | ₩61,022 | ₩61,759 | ₩60,405 | ₩61,089 | +0.11% | 3.6만 |
| 2026.10.02 | ₩61,223 | ₩61,692 | ₩60,955 | ₩61,035 | -0.31% | 3.2만 |
| 2026.10.01 | ₩60,754 | ₩61,277 | ₩60,351 | ₩60,767 | +0.02% | 5.1만 |
| 2026.09.30 | ₩61,411 | ₩61,411 | ₩60,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,754 |
| -1.07% |
| 3.4만 |
| 2026.09.29 | ₩61,491 | ₩62,215 | ₩60,687 | ₩61,156 | -0.55% | 2.8만 |
|---|
| 2026.09.28 | ₩61,585 | ₩61,746 | ₩61,035 | ₩61,572 | -0.02% | 2.8만 |
|---|
| 2026.09.25 | ₩61,263 | ₩61,706 | ₩60,888 | ₩61,317 | +0.09% | 2.4만 |
|---|
| 2026.09.24 | ₩60,861 | ₩61,692 | ₩60,834 | ₩60,888 | +0.04% | 2.7만 |
|---|
| 2026.09.23 | ₩62,108 | ₩62,283 | ₩60,834 | ₩60,834 | -2.05% | 3.6만 |
|---|
| 2026.09.22 | ₩61,599 | ₩62,658 | ₩61,344 | ₩62,135 | +0.87% | 4만 |
|---|
| 2026.09.21 | ₩61,532 | ₩62,443 | ₩61,169 | ₩61,263 | -0.44% | 4만 |
|---|
| 2026.09.18 | ₩61,371 | ₩62,269 | ₩61,156 | ₩61,599 | +0.37% | 5.7만 |
|---|
| 2026.09.17 | ₩61,840 | ₩62,135 | ₩61,210 | ₩61,545 | -0.48% | 3.7만 |
|---|
| 2026.09.16 | ₩62,511 | ₩64,603 | ₩60,888 | ₩61,371 | -1.82% | 3.9만 |
|---|
| 2026.09.15 | ₩62,028 | ₩63,731 | ₩61,692 | ₩62,470 | +0.71% | 3.1만 |
|---|
| 2026.09.14 | ₩61,277 | ₩63,141 | ₩61,277 | ₩61,759 | +0.79% | 4.9만 |
|---|
| 2026.09.11 | ₩61,558 | ₩62,363 | ₩60,552 | ₩61,049 | -0.83% | 6.3만 |
|---|
| 2026.09.10 | ₩61,169 | ₩63,127 | ₩60,485 | ₩61,236 | +0.11% | 5.3만 |
|---|
| 2026.09.09 | ₩62,148 | ₩62,698 | ₩60,807 | ₩61,236 | -1.47% | 8.5만 |
|---|
| 2026.09.08 | ₩57,347 | ₩62,967 | ₩57,347 | ₩62,055 | +8.21% | 10.3만 |
|---|
| 2026.09.04 | ₩55,322 | ₩56,650 | ₩55,322 | ₩56,194 | +1.58% | 4.4만 |
|---|
| 2026.09.03 | ₩55,791 | ₩56,449 | ₩55,483 | ₩55,684 | -0.19% | 4.5만 |
|---|
| 2026.09.02 | ₩55,014 | ₩56,247 | ₩54,853 | ₩55,577 | +1.02% | 5.7만 |
|---|
| 2026.09.01 | ₩55,483 | ₩56,060 | ₩54,544 | ₩54,947 | -0.97% | 3.2만 |
|---|
| 2026.08.31 | ₩55,939 | ₩56,180 | ₩54,973 | ₩55,402 | -0.96% | 3.4만 |
|---|
| 2026.08.28 | ₩55,805 | ₩56,556 | ₩55,255 | ₩55,698 | -0.19% | 4만 |
|---|
| 2026.08.27 | ₩55,657 | ₩56,583 | ₩54,383 | ₩55,818 | +0.29% | 5.7만 |
|---|
| 2026.08.26 | ₩56,663 | ₩57,052 | ₩55,174 | ₩56,060 | -1.07% | 4.6만 |
|---|
| 2026.08.25 | ₩56,288 | ₩56,972 | ₩55,268 | ₩56,529 | +0.43% | 2.7만 |
|---|
| 2026.08.24 | ₩56,784 | ₩58,353 | ₩56,140 | ₩56,274 | -0.90% | 6.5만 |
|---|
| 2026.08.21 | ₩57,066 | ₩57,521 | ₩55,791 | ₩56,744 | -0.56% | 7만 |
|---|
| 2026.08.20 | ₩56,341 | ₩57,374 | ₩56,328 | ₩56,985 | +1.14% | 2.2만 |
|---|
| 2026.08.19 | ₩59,037 | ₩59,198 | ₩56,596 | ₩56,610 | -4.11% | 7.4만 |
|---|
| 2026.08.18 | ₩58,970 | ₩60,445 | ₩57,602 | ₩58,487 | -0.82% | 7.5만 |
|---|
| 2026.08.17 | ₩58,541 | ₩60,941 | ₩58,031 | ₩58,594 | +0.09% | 3.9만 |
|---|
| 2026.08.14 | ₩58,340 | ₩59,386 | ₩58,138 | ₩58,554 | +0.37% | 2.8만 |
|---|
| 2026.08.13 | ₩57,669 | ₩58,809 | ₩57,079 | ₩58,058 | +0.67% | 2.9만 |
|---|
| 2026.08.12 | ₩57,937 | ₩60,284 | ₩56,851 | ₩57,119 | -1.41% | 3.9만 |
|---|
| 2026.08.11 | ₩57,656 | ₩58,943 | ₩57,656 | ₩57,803 | +0.26% | 2.8만 |
|---|
| 2026.08.10 | ₩55,966 | ₩57,884 | ₩55,966 | ₩57,495 | +2.73% | 3.1만 |
|---|
| 2026.08.07 | ₩56,261 | ₩56,556 | ₩55,657 | ₩55,952 | -0.55% | 3.9만 |
|---|
| 2026.08.06 | ₩54,008 | ₩56,663 | ₩54,008 | ₩56,261 | +4.17% | 15.2만 |
|---|
| 2026.08.05 | ₩54,504 | ₩54,745 | ₩53,766 | ₩54,008 | -0.91% | 6.7만 |
|---|
| 2026.08.04 | ₩54,303 | ₩54,960 | ₩54,088 | ₩54,195 | -0.20% | 5.8만 |
|---|
| 2026.08.03 | ₩54,665 | ₩54,759 | ₩53,726 | ₩53,900 | -1.40% | 5.1만 |
|---|
| 2026.07.31 | ₩55,201 | ₩55,295 | ₩54,276 | ₩54,383 | -1.48% | 3.2만 |
|---|
| 2026.07.30 | ₩55,939 | ₩56,878 | ₩55,000 | ₩55,014 | -1.65% | 5.4만 |
|---|
| 2026.07.29 | ₩55,563 | ₩57,186 | ₩55,188 | ₩55,630 | +0.12% | 11만 |
|---|
| 2026.07.28 | ₩54,316 | ₩56,784 | ₩53,874 | ₩55,335 | +1.88% | 14.7만 |
|---|
| 2026.07.27 | ₩54,517 | ₩55,228 | ₩52,747 | ₩53,833 | -1.25% | 8.3만 |
|---|
| 2026.07.24 | ₩55,121 | ₩55,443 | ₩52,975 | ₩54,289 | -1.51% | 6.2만 |
|---|
| 2026.07.23 | ₩55,255 | ₩55,724 | ₩54,651 | ₩55,590 | +0.61% | 5.1만 |
|---|
| 2026.07.22 | ₩55,657 | ₩56,207 | ₩54,987 | ₩55,389 | -0.48% | 2.5만 |
|---|
| 2026.07.21 | ₩55,322 | ₩56,221 | ₩55,201 | ₩55,671 | +0.63% | 4.2만 |
|---|
| 2026.07.20 | ₩56,730 | ₩56,972 | ₩55,335 | ₩55,429 | -2.29% | 3.3만 |
|---|
| 2026.07.17 | ₩57,481 | ₩57,763 | ₩56,596 | ₩56,770 | -1.24% | 4.3만 |
|---|
| 2026.07.16 | ₩56,194 | ₩58,474 | ₩56,194 | ₩57,481 | +2.29% | 11.3만 |
|---|
| 2026.07.15 | ₩56,207 | ₩56,905 | ₩56,073 | ₩56,194 | -0.02% | 5.8만 |
|---|
| 2026.07.14 | ₩55,966 | ₩56,462 | ₩55,134 | ₩56,207 | +0.43% | 5.9만 |
|---|
| 2026.07.13 | ₩54,330 | ₩56,019 | ₩54,330 | ₩55,805 | +2.72% | 9.2만 |
|---|
| 2026.07.10 | ₩53,967 | ₩54,745 | ₩53,914 | ₩54,330 | +0.67% | 8.3만 |
|---|
| 2026.07.09 | ₩54,048 | ₩54,947 | ₩53,592 | ₩53,927 | -0.22% | 4.3만 |
|---|
| 2026.07.08 | ₩53,927 | ₩55,174 | ₩53,230 | ₩54,048 | +0.22% | 7.7만 |
|---|
| 2026.07.07 | ₩54,383 | ₩57,602 | ₩53,096 | ₩54,048 | -0.62% | 8.1만 |
|---|
| 2026.07.06 | ₩54,853 | ₩56,207 | ₩54,115 | ₩54,410 | -0.81% | 7.3만 |
|---|
| 2026.07.02 | ₩56,757 | ₩57,535 | ₩54,115 | ₩54,866 | -3.33% | 8.4만 |
|---|
| 2026.07.01 | ₩55,630 | ₩57,066 | ₩55,630 | ₩56,610 | +1.76% | 18.8만 |
|---|
| 2026.06.30 | ₩55,322 | ₩55,845 | ₩54,678 | ₩55,604 | +0.51% | 10.5만 |
|---|
| 2026.06.29 | ₩56,060 | ₩56,060 | ₩54,222 | ₩55,067 | -1.77% | 21.1만 |
|---|
| 2026.06.26 | ₩55,993 | ₩56,730 | ₩54,812 | ₩55,335 | -1.17% | 28.9만 |
|---|
| 2026.06.25 | ₩57,267 | ₩57,575 | ₩55,791 | ₩55,832 | -2.51% | 3.1만 |
|---|
| 2026.06.24 | ₩57,642 | ₩58,192 | ₩57,106 | ₩57,280 | -0.63% | 8만 |
|---|
| 2026.06.23 | ₩56,851 | ₩57,991 | ₩56,395 | ₩57,401 | +0.97% | 11만 |
|---|
| 2026.06.22 | ₩56,328 | ₩57,186 | ₩56,154 | ₩56,341 | +0.02% | 3.3만 |
|---|
| 2026.06.18 | ₩55,993 | ₩56,663 | ₩55,268 | ₩55,979 | -0.02% | 5.5만 |
|---|
| 2026.06.17 | ₩56,328 | ₩57,763 | ₩55,121 | ₩55,268 | -1.88% | 3.2만 |
|---|
| 2026.06.16 | ₩56,998 | ₩57,589 | ₩55,979 | ₩55,993 | -1.76% | 2.1만 |
|---|
| 2026.06.15 | ₩58,340 | ₩59,010 | ₩56,140 | ₩56,569 | -3.03% | 3.1만 |
|---|
| 2026.06.12 | ₩57,682 | ₩58,983 | ₩57,521 | ₩57,843 | +0.28% | 3.6만 |
|---|
| 2026.06.11 | ₩56,972 | ₩57,964 | ₩56,596 | ₩57,347 | +0.66% | 5.3만 |
|---|
| 2026.06.10 | ₩56,529 | ₩57,414 | ₩56,529 | ₩56,891 | +0.64% | 4.5만 |
|---|
| 2026.06.09 | ₩55,590 | ₩58,514 | ₩55,590 | ₩56,274 | +1.23% | 3.2만 |
|---|
| 2026.06.08 | ₩55,188 | ₩55,872 | ₩54,920 | ₩55,671 | +0.87% | 5.6만 |
|---|
| 2026.06.05 | ₩54,732 | ₩55,872 | ₩54,705 | ₩55,000 | +0.49% | 3.9만 |
|---|
| 2026.06.04 | ₩53,981 | ₩55,107 | ₩53,981 | ₩54,678 | +1.29% | 2.1만 |
|---|
| 2026.06.03 | ₩53,807 | ₩54,008 | ₩53,243 | ₩53,525 | -0.52% | 2만 |
|---|
| 2026.06.02 | ₩52,801 | ₩54,423 | ₩52,640 | ₩53,686 | +1.68% | 2.3만 |
|---|
| 2026.06.01 | ₩52,921 | ₩53,659 | ₩52,385 | ₩52,921 | 0.00% | 2.1만 |
|---|
| 2026.05.29 | ₩53,216 | ₩53,659 | ₩52,801 | ₩52,921 | -0.55% | 2.1만 |
|---|
| 2026.05.28 | ₩53,109 | ₩53,766 | ₩52,868 | ₩53,042 | -0.13% | 2.1만 |
|---|
| 2026.05.27 | ₩52,573 | ₩53,927 | ₩52,573 | ₩53,136 | +1.07% | 5.8만 |
|---|
| 2026.05.26 | ₩52,465 | ₩53,565 | ₩51,768 | ₩52,586 | +0.23% | 2.9만 |
|---|
| 2026.05.22 | ₩53,485 | ₩54,316 | ₩52,452 | ₩52,465 | -1.91% | 3만 |
|---|
| 2026.05.21 | ₩50,118 | ₩53,123 | ₩50,118 | ₩52,948 | +5.65% | 6.1만 |
|---|
| 2026.05.20 | ₩49,810 | ₩50,427 | ₩49,783 | ₩50,038 | +0.46% | 3.1만 |
|---|
| 2026.05.19 | ₩49,931 | ₩50,159 | ₩49,756 | ₩49,877 | -0.11% | 7.5천 |
|---|
| 2026.05.18 | ₩50,481 | ₩50,561 | ₩49,729 | ₩49,931 | -1.09% | 1.4만 |
|---|
| 2026.05.15 | ₩50,977 | ₩50,977 | ₩49,622 | ₩49,944 | -2.03% | 2.4만 |
|---|
| 2026.05.14 | ₩50,092 | ₩50,400 | ₩49,622 | ₩50,172 | +0.16% | 2.3만 |
|---|
| 2026.05.13 | ₩49,649 | ₩50,118 | ₩49,273 | ₩49,341 | -0.62% | 9.7천 |
|---|
| 2026.05.12 | ₩49,756 | ₩50,762 | ₩49,756 | ₩49,756 | 0.00% | 5.5천 |
|---|
| 2026.05.11 | ₩49,957 | ₩50,413 | ₩49,890 | ₩50,105 | +0.30% | 7.8천 |
|---|
| 2026.05.08 | ₩51,084 | ₩51,634 | ₩50,454 | ₩50,843 | -0.47% | 1.1만 |
|---|
| 2026.05.07 | ₩50,963 | ₩52,050 | ₩50,910 | ₩51,057 | +0.18% | 1.6만 |
|---|
| 2026.05.06 | ₩48,630 | ₩50,628 | ₩48,616 | ₩50,266 | +3.36% | 2.5만 |
|---|
| 2026.05.05 | ₩48,294 | ₩49,448 | ₩48,254 | ₩48,254 | -0.08% | 6.8천 |
|---|
| 2026.05.04 | ₩50,601 | ₩51,983 | ₩47,637 | ₩47,919 | -5.30% | 1.6만 |
|---|
| 2026.05.01 | ₩50,440 | ₩51,755 | ₩50,065 | ₩50,910 | +0.93% | 1.2만 |
|---|
| 2026.04.30 | ₩50,628 | ₩51,232 | ₩50,440 | ₩50,534 | -0.19% | 9.2천 |
|---|
| 2026.04.29 | ₩51,768 | ₩51,956 | ₩50,574 | ₩50,829 | -1.81% | 1.4만 |
|---|
| 2026.04.28 | ₩53,243 | ₩53,243 | ₩51,594 | ₩51,768 | -2.77% | 1.1만 |
|---|
| 2026.04.27 | ₩51,299 | ₩52,640 | ₩51,044 | ₩51,044 | -0.50% | 6.6천 |
|---|
| 2026.04.24 | ₩51,647 | ₩53,243 | ₩50,977 | ₩51,044 | -1.17% | 1.3만 |
|---|
| 2026.04.23 | ₩52,519 | ₩53,216 | ₩51,795 | ₩52,693 | +0.33% | 1.6만 |
|---|
| 2026.04.22 | ₩52,573 | ₩53,967 | ₩52,372 | ₩52,465 | -0.20% | 8.3천 |
|---|
| 2026.04.21 | ₩53,337 | ₩53,820 | ₩52,331 | ₩52,398 | -1.76% | 1만 |
|---|
| 2026.04.20 | ₩53,203 | ₩53,404 | ₩52,841 | ₩52,854 | -0.66% | 8.2천 |
|---|
| 2026.04.17 | ₩52,063 | ₩52,935 | ₩51,446 | ₩52,586 | +1.00% | 4.7만 |
|---|
| 2026.04.16 | ₩52,050 | ₩52,050 | ₩51,138 | ₩51,325 | -1.39% | 7.2천 |
|---|
| 2026.04.15 | ₩51,983 | ₩52,170 | ₩51,473 | ₩52,036 | +0.10% | 1.4만 |
|---|
| 2026.04.14 | ₩51,634 | ₩52,304 | ₩51,634 | ₩52,050 | +0.81% | 7.7천 |
|---|
| 2026.04.13 | ₩51,567 | ₩52,412 | ₩51,379 | ₩51,969 | +0.78% | 1.6만 |
|---|
| 2026.04.10 | ₩52,304 | ₩52,304 | ₩51,245 | ₩51,889 | -0.79% | 1.1만 |
|---|
| 2026.04.09 | ₩50,159 | ₩52,492 | ₩50,159 | ₩51,983 | +3.64% | 1.8만 |
|---|
| 2026.04.08 | ₩49,864 | ₩51,272 | ₩49,622 | ₩50,306 | +0.89% | 1.3만 |
|---|
| 2026.04.07 | ₩48,509 | ₩48,643 | ₩48,281 | ₩48,509 | 0.00% | 2.8만 |
|---|
| 2026.04.06 | ₩48,053 | ₩48,670 | ₩47,973 | ₩48,496 | +0.92% | 1.3만 |
|---|
| 2026.04.02 | ₩46,336 | ₩48,321 | ₩46,336 | ₩47,973 | +3.53% | 7.3천 |
|---|
| 2026.04.01 | ₩47,275 | ₩49,086 | ₩47,208 | ₩47,208 | -0.14% | 7.8천 |
|---|
| 2026.03.31 | ₩46,350 | ₩47,597 | ₩46,095 | ₩46,913 | +1.22% | 9.8천 |
|---|
| 2026.03.30 | ₩47,637 | ₩47,637 | ₩45,411 | ₩46,082 | -3.27% | 2만 |
|---|
| 2026.03.27 | ₩45,947 | ₩46,417 | ₩45,411 | ₩45,424 | -1.14% | 5.1천 |
|---|
| 2026.03.26 | ₩46,269 | ₩46,645 | ₩45,679 | ₩46,296 | +0.06% | 7.8천 |
|---|
| 2026.03.25 | ₩46,658 | ₩47,906 | ₩45,813 | ₩45,894 | -1.64% | 1.2만 |
|---|
| 2026.03.24 | ₩44,647 | ₩46,645 | ₩44,647 | ₩46,028 | +3.09% | 1.4만 |
|---|
| 2026.03.23 | ₩43,735 | ₩44,767 | ₩43,721 | ₩44,673 | +2.15% | 2.1만 |
|---|
| 2026.03.20 | ₩43,359 | ₩43,855 | ₩42,930 | ₩42,930 | -0.99% | 3.2만 |
|---|
| 2026.03.19 | ₩43,922 | ₩43,922 | ₩42,930 | ₩43,359 | -1.28% | 1.5만 |
|---|
| 2026.03.18 | ₩43,332 | ₩43,708 | ₩42,782 | ₩42,957 | -0.87% | 1.9만 |
|---|
| 2026.03.17 | ₩43,600 | ₩44,124 | ₩43,077 | ₩43,252 | -0.80% | 1.3만 |
|---|
| 2026.03.16 | ₩44,338 | ₩44,392 | ₩43,600 | ₩43,600 | -1.66% | 1.2만 |
|---|
| 2026.03.13 | ₩44,030 | ₩44,030 | ₩43,332 | ₩43,587 | -1.01% | 1.3만 |
|---|
| 2026.03.12 | ₩43,587 | ₩43,587 | ₩42,165 | ₩43,493 | -0.22% | 1.6만 |
|---|
| 2026.03.11 | ₩45,076 | ₩46,135 | ₩43,614 | ₩43,802 | -2.83% | 9.4천 |
|---|
| 2026.03.10 | ₩45,894 | ₩46,336 | ₩45,371 | ₩45,371 | -1.14% | 9.8천 |
|---|
| 2026.03.09 | ₩45,626 | ₩46,243 | ₩45,263 | ₩46,175 | +1.21% | 1.1만 |
|---|
| 2026.03.06 | ₩45,290 | ₩46,296 | ₩45,210 | ₩46,296 | +2.22% | 1.6만 |
|---|
| 2026.03.05 | ₩46,605 | ₩47,208 | ₩46,028 | ₩46,336 | -0.58% | 1.2만 |
|---|
| 2026.03.04 | ₩46,618 | ₩46,967 | ₩46,618 | ₩46,819 | +0.43% | 1.4만 |
|---|
| 2026.03.03 | ₩45,840 | ₩46,913 | ₩45,103 | ₩46,350 | +1.11% | 1.5만 |
|---|
| 2026.03.02 | ₩45,880 | ₩47,168 | ₩45,250 | ₩46,551 | +1.46% | 1.4만 |
|---|
| 2026.02.27 | ₩48,952 | ₩48,952 | ₩46,551 | ₩46,551 | -4.90% | 9.8천 |
|---|
| 2026.02.26 | ₩50,628 | ₩50,977 | ₩49,059 | ₩49,327 | -2.57% | 1.6만 |
|---|
| 2026.02.25 | ₩50,963 | ₩50,963 | ₩49,823 | ₩49,877 | -2.13% | 6.7천 |
|---|
| 2026.02.24 | ₩50,011 | ₩50,011 | ₩49,220 | ₩49,864 | -0.29% | 9.7천 |
|---|
| 2026.02.23 | ₩51,835 | ₩51,835 | ₩49,716 | ₩50,025 | -3.49% | 1.8만 |
|---|
| 2026.02.20 | ₩51,419 | ₩51,969 | ₩51,272 | ₩51,795 | +0.73% | 2만 |
|---|
| 2026.02.19 | ₩51,996 | ₩51,996 | ₩51,044 | ₩51,513 | -0.93% | 1.7만 |
|---|
| 2026.02.18 | ₩52,707 | ₩53,297 | ₩51,688 | ₩51,996 | -1.35% | 1.5만 |
|---|
| 2026.02.17 | ₩52,318 | ₩52,640 | ₩52,090 | ₩52,465 | +0.28% | 1.3만 |
|---|
| 2026.02.13 | ₩51,607 | ₩52,385 | ₩51,460 | ₩52,063 | +0.88% | 1.9만 |
|---|
| 2026.02.12 | ₩52,184 | ₩52,184 | ₩50,615 | ₩51,620 | -1.08% | 1만 |
|---|
| 2026.02.11 | ₩52,479 | ₩52,479 | ₩51,688 | ₩51,688 | -1.51% | 6.8천 |
|---|
| 2026.02.10 | ₩52,506 | ₩52,546 | ₩51,916 | ₩52,170 | -0.64% | 1만 |
|---|
| 2026.02.09 | ₩52,036 | ₩52,693 | ₩52,036 | ₩52,304 | +0.52% | 1.2만 |
|---|
| 2026.02.06 | ₩52,881 | ₩52,895 | ₩52,372 | ₩52,425 | -0.86% | 1.5만 |
|---|
| 2026.02.05 | ₩52,653 | ₩52,774 | ₩52,304 | ₩52,519 | -0.25% | 1.4만 |
|---|
| 2026.02.04 | ₩52,264 | ₩53,136 | ₩52,157 | ₩52,640 | +0.72% | 1.7만 |
|---|
| 2026.02.03 | ₩51,379 | ₩52,667 | ₩51,164 | ₩51,929 | +1.07% | 2.2만 |
|---|
| 2026.02.02 | ₩51,097 | ₩52,801 | ₩51,097 | ₩51,258 | +0.31% | 2.4만 |
|---|
| 2026.01.30 | ₩51,004 | ₩52,358 | ₩50,950 | ₩51,379 | +0.74% | 1.8만 |
|---|
| 2026.01.29 | ₩52,224 | ₩52,331 | ₩50,869 | ₩51,178 | -2.00% | 1.3만 |
|---|
| 2026.01.28 | ₩53,592 | ₩53,592 | ₩50,869 | ₩52,036 | -2.90% | 2.2만 |
|---|
| 2026.01.27 | ₩53,310 | ₩53,887 | ₩53,149 | ₩53,176 | -0.25% | 1.4만 |
|---|
| 2026.01.26 | ₩53,887 | ₩53,887 | ₩53,498 | ₩53,511 | -0.70% | 1만 |
|---|
| 2026.01.23 | ₩54,571 | ₩54,973 | ₩53,525 | ₩53,686 | -1.62% | 1.5만 |
|---|
| 2026.01.22 | ₩54,142 | ₩54,598 | ₩54,142 | ₩54,397 | +0.47% | 1.3만 |
|---|
| 2026.01.21 | ₩53,471 | ₩54,759 | ₩53,471 | ₩53,874 | +0.75% | 2.9만 |
|---|
| 2026.01.20 | ₩53,203 | ₩53,646 | ₩52,023 | ₩52,787 | -0.78% | 8.9천 |
|---|
| 2026.01.16 | ₩53,592 | ₩54,692 | ₩53,015 | ₩53,324 | -0.50% | 1.2만 |
|---|
| 2026.01.15 | ₩53,310 | ₩54,987 | ₩53,270 | ₩53,632 | +0.60% | 1.9만 |
|---|
| 2026.01.14 | ₩53,377 | ₩54,316 | ₩53,109 | ₩53,149 | -0.43% | 1.7만 |
|---|
| 2026.01.13 | ₩53,190 | ₩54,222 | ₩53,002 | ₩53,243 | +0.10% | 1.7만 |
|---|
| 2026.01.12 | ₩52,828 | ₩53,243 | ₩52,747 | ₩52,854 | +0.05% | 8.2천 |
|---|
| 2026.01.09 | ₩53,565 | ₩53,565 | ₩52,935 | ₩52,975 | -1.10% | 1.7만 |
|---|
| 2026.01.08 | ₩52,425 | ₩53,511 | ₩52,304 | ₩53,418 | +1.89% | 1.1만 |
|---|
| 2026.01.07 | ₩52,076 | ₩52,613 | ₩51,768 | ₩52,318 | +0.46% | 7.7천 |
|---|
| 2026.01.06 | ₩51,983 | ₩53,190 | ₩51,983 | ₩52,452 | +0.90% | 1.4만 |
|---|
| 2026.01.05 | ₩53,257 | ₩53,431 | ₩52,532 | ₩52,774 | -0.91% | 3만 |
|---|
| 2026.01.02 | ₩53,780 | ₩53,847 | ₩52,720 | ₩52,895 | -1.65% | 1.2만 |
|---|
| 2025.12.31 | ₩53,646 | ₩53,994 | ₩53,190 | ₩53,377 | -0.50% | 7.9천 |
|---|
| 2025.12.30 | ₩53,967 | ₩54,021 | ₩53,029 | ₩53,257 | -1.32% | 9.8천 |
|---|
| 2025.12.29 | ₩54,048 | ₩54,678 | ₩53,605 | ₩53,605 | -0.82% | 2만 |
|---|
| 2025.12.26 | ₩53,377 | ₩54,088 | ₩53,377 | ₩54,088 | +1.33% | 9.1천 |
|---|
| 2025.12.24 | ₩54,222 | ₩54,289 | ₩53,257 | ₩53,552 | -1.24% | 6.5천 |
|---|
| 2025.12.23 | ₩53,780 | ₩54,249 | ₩53,337 | ₩53,485 | -0.55% | 1.5만 |
|---|
| 2025.12.22 | ₩54,356 | ₩54,893 | ₩53,646 | ₩53,847 | -0.94% | 1.9만 |
|---|
| 2025.12.19 | ₩54,879 | ₩55,148 | ₩53,900 | ₩54,651 | -0.42% | 3.3만 |
|---|
| 2025.12.18 | ₩54,651 | ₩54,973 | ₩54,651 | ₩54,947 | +0.54% | 7.2천 |
|---|
| 2025.12.17 | ₩53,310 | ₩53,847 | ₩53,283 | ₩53,847 | +1.01% | 1.9만 |
|---|
| 2025.12.16 | ₩53,310 | ₩53,967 | ₩53,243 | ₩53,310 | 0.00% | 1.7만 |
|---|
| 2025.12.15 | ₩53,646 | ₩54,598 | ₩53,029 | ₩53,310 | -0.63% | 1.9만 |
|---|
| 2025.12.12 | ₩53,283 | ₩53,592 | ₩52,988 | ₩53,163 | -0.23% | 1만 |
|---|
| 2025.12.11 | ₩53,444 | ₩54,155 | ₩53,109 | ₩53,310 | -0.25% | 2.1만 |
|---|
| 2025.12.10 | ₩51,634 | ₩53,619 | ₩51,513 | ₩53,458 | +3.53% | 5.3만 |
|---|
| 2025.12.09 | ₩52,050 | ₩52,103 | ₩51,419 | ₩51,634 | -0.80% | 1만 |
|---|
| 2025.12.08 | ₩51,285 | ₩52,009 | ₩51,097 | ₩51,111 | -0.34% | 1.6만 |
|---|
| 2025.12.05 | ₩51,460 | ₩51,460 | ₩50,641 | ₩51,218 | -0.47% | 1만 |
|---|
| 2025.12.04 | ₩51,272 | ₩51,580 | ₩50,722 | ₩51,004 | -0.52% | 1.7만 |
|---|
| 2025.12.03 | ₩50,293 | ₩52,184 | ₩50,293 | ₩51,285 | +1.97% | 2만 |
|---|
| 2025.12.02 | ₩50,829 | ₩50,869 | ₩49,984 | ₩50,105 | -1.42% | 1.4만 |
|---|
| 2025.12.01 | ₩50,025 | ₩51,728 | ₩50,025 | ₩50,883 | +1.72% | 1.2만 |
|---|
| 2025.11.28 | ₩49,957 | ₩50,910 | ₩49,957 | ₩50,387 | +0.86% | 4.6천 |
|---|
| 2025.11.26 | ₩49,595 | ₩49,971 | ₩49,220 | ₩49,971 | +0.76% | 1.1만 |
|---|
| 2025.11.25 | ₩49,649 | ₩49,649 | ₩48,952 | ₩49,622 | -0.05% | 1.3만 |
|---|
| 2025.11.24 | ₩48,281 | ₩48,281 | ₩47,879 | ₩47,879 | -0.83% | 5.1천 |
|---|
| 2025.11.21 | ₩46,444 | ₩48,281 | ₩46,444 | ₩48,281 | +3.96% | 1.5만 |
|---|
| 2025.11.20 | ₩46,940 | ₩47,275 | ₩46,564 | ₩46,564 | -0.80% | 8.8천 |
|---|
| 2025.11.19 | ₩46,940 | ₩46,940 | ₩46,336 | ₩46,564 | -0.80% | 6천 |
|---|
| 2025.11.18 | ₩47,275 | ₩47,275 | ₩46,578 | ₩46,766 | -1.08% | 5.4천 |
|---|
| 2025.11.17 | ₩47,409 | ₩47,906 | ₩46,766 | ₩46,766 | -1.36% | 5.9천 |
|---|
| 2025.11.14 | ₩48,536 | ₩48,536 | ₩47,771 | ₩48,415 | -0.25% | 1.4만 |
|---|
| 2025.11.13 | ₩48,536 | ₩48,938 | ₩47,825 | ₩48,281 | -0.53% | 1.7만 |
|---|
| 2025.11.12 | ₩48,013 | ₩48,536 | ₩48,013 | ₩48,442 | +0.89% | 8.9천 |
|---|
| 2025.11.11 | ₩47,999 | ₩48,281 | ₩47,999 | ₩48,214 | +0.45% | 2.5천 |
|---|
| 2025.11.10 | ₩48,160 | ₩48,214 | ₩48,160 | ₩48,187 | +0.06% | 1.8천 |
|---|
| 2025.11.07 | ₩48,281 | ₩48,281 | ₩47,651 | ₩47,651 | -1.31% | 3.6천 |
|---|
| 2025.11.06 | ₩47,959 | ₩48,268 | ₩47,517 | ₩47,557 | -0.84% | 9.2천 |
|---|
| 2025.11.05 | ₩48,268 | ₩48,281 | ₩47,664 | ₩48,187 | -0.17% | 1.3만 |
|---|
| 2025.11.04 | ₩48,281 | ₩48,281 | ₩47,637 | ₩47,718 | -1.17% | 7.3천 |
|---|
| 2025.11.03 | ₩48,147 | ₩48,281 | ₩47,610 | ₩47,892 | -0.53% | 1.9만 |
|---|
| 2025.10.31 | ₩48,616 | ₩49,005 | ₩48,147 | ₩48,563 | -0.11% | 1만 |
|---|
| 2025.10.30 | ₩49,139 | ₩49,287 | ₩49,072 | ₩49,072 | -0.14% | 3.3천 |
|---|
| 2025.10.29 | ₩49,756 | ₩52,224 | ₩48,308 | ₩48,657 | -2.21% | 2만 |
|---|
| 2025.10.28 | ₩50,467 | ₩50,467 | ₩49,649 | ₩49,837 | -1.25% | 5.1천 |
|---|
| 2025.10.27 | ₩50,092 | ₩50,333 | ₩49,622 | ₩50,092 | 0.00% | 1.3만 |
|---|
| 2025.10.24 | ₩49,931 | ₩50,226 | ₩49,649 | ₩50,132 | +0.40% | 9.4천 |
|---|
| 2025.10.23 | ₩49,931 | ₩49,957 | ₩49,367 | ₩49,676 | -0.51% | 4.7천 |
|---|
| 2025.10.22 | ₩49,488 | ₩50,172 | ₩49,153 | ₩49,931 | +0.89% | 1.2만 |
|---|
| 2025.10.21 | ₩49,220 | ₩49,622 | ₩48,791 | ₩49,260 | +0.08% | 1만 |
|---|
| 2025.10.20 | ₩49,126 | ₩49,528 | ₩48,965 | ₩49,233 | +0.22% | 7.7천 |
|---|
| 2025.10.17 | ₩47,409 | ₩49,703 | ₩47,409 | ₩48,831 | +3.00% | 9.6천 |
|---|
| 2025.10.16 | ₩49,864 | ₩49,864 | ₩47,423 | ₩47,678 | -4.38% | 8.7천 |
|---|
| 2025.10.15 | ₩49,421 | ₩49,864 | ₩49,287 | ₩49,864 | +0.90% | 6.2천 |
|---|
| 2025.10.14 | ₩49,448 | ₩49,461 | ₩49,045 | ₩49,461 | +0.03% | 6.3천 |
|---|
| 2025.10.13 | ₩48,362 | ₩48,952 | ₩47,785 | ₩48,858 | +1.03% | 8.7천 |
|---|
| 2025.10.10 | ₩49,622 | ₩49,931 | ₩48,268 | ₩48,268 | -2.73% | 7.7천 |
|---|