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 | ₩61,311 | ₩61,646 | ₩60,936 | ₩60,936 | -0.61% | 2만 |
| 2026.10.08 | ₩61,191 | ₩61,887 | ₩60,856 | ₩61,298 | +0.17% | 3.3만 |
| 2026.10.07 | ₩60,963 | ₩61,298 | ₩60,522 | ₩61,003 | +0.07% | 2.2만 |
| 2026.10.06 | ₩61,191 | ₩61,579 | ₩60,896 | ₩61,244 | +0.09% | 2.1만 |
| 2026.10.05 | ₩60,896 | ₩61,632 | ₩60,281 | ₩60,963 | +0.11% | 3.6만 |
| 2026.10.02 | ₩61,097 | ₩61,565 | ₩60,829 | ₩60,910 | -0.31% | 3.2만 |
| 2026.10.01 | ₩60,629 | ₩61,151 | ₩60,227 | ₩60,642 | +0.02% | 5.1만 |
| 2026.09.30 | ₩61,284 | ₩61,284 | ₩60,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,629 |
| -1.07% |
| 3.4만 |
| 2026.09.29 | ₩61,365 | ₩62,087 | ₩60,562 | ₩61,030 | -0.55% | 2.8만 |
|---|
| 2026.09.28 | ₩61,458 | ₩61,619 | ₩60,910 | ₩61,445 | -0.02% | 2.8만 |
|---|
| 2026.09.25 | ₩61,137 | ₩61,579 | ₩60,762 | ₩61,191 | +0.09% | 2.4만 |
|---|
| 2026.09.24 | ₩60,736 | ₩61,565 | ₩60,709 | ₩60,762 | +0.04% | 2.7만 |
|---|
| 2026.09.23 | ₩61,980 | ₩62,154 | ₩60,709 | ₩60,709 | -2.05% | 3.6만 |
|---|
| 2026.09.22 | ₩61,472 | ₩62,529 | ₩61,218 | ₩62,007 | +0.87% | 4만 |
|---|
| 2026.09.21 | ₩61,405 | ₩62,315 | ₩61,044 | ₩61,137 | -0.44% | 4만 |
|---|
| 2026.09.18 | ₩61,244 | ₩62,141 | ₩61,030 | ₩61,472 | +0.37% | 5.7만 |
|---|
| 2026.09.17 | ₩61,713 | ₩62,007 | ₩61,084 | ₩61,418 | -0.48% | 3.7만 |
|---|
| 2026.09.16 | ₩62,382 | ₩64,470 | ₩60,762 | ₩61,244 | -1.82% | 3.9만 |
|---|
| 2026.09.15 | ₩61,900 | ₩63,600 | ₩61,565 | ₩62,342 | +0.71% | 3.1만 |
|---|
| 2026.09.14 | ₩61,151 | ₩63,011 | ₩61,151 | ₩61,632 | +0.79% | 4.9만 |
|---|
| 2026.09.11 | ₩61,432 | ₩62,235 | ₩60,428 | ₩60,923 | -0.83% | 6.3만 |
|---|
| 2026.09.10 | ₩61,044 | ₩62,998 | ₩60,361 | ₩61,110 | +0.11% | 5.3만 |
|---|
| 2026.09.09 | ₩62,021 | ₩62,569 | ₩60,682 | ₩61,110 | -1.47% | 8.5만 |
|---|
| 2026.09.08 | ₩57,229 | ₩62,837 | ₩57,229 | ₩61,927 | +8.21% | 10.3만 |
|---|
| 2026.09.04 | ₩55,208 | ₩56,533 | ₩55,208 | ₩56,078 | +1.58% | 4.4만 |
|---|
| 2026.09.03 | ₩55,677 | ₩56,332 | ₩55,369 | ₩55,570 | -0.19% | 4.5만 |
|---|
| 2026.09.02 | ₩54,900 | ₩56,132 | ₩54,740 | ₩55,462 | +1.02% | 5.7만 |
|---|
| 2026.09.01 | ₩55,369 | ₩55,944 | ₩54,432 | ₩54,833 | -0.97% | 3.2만 |
|---|
| 2026.08.31 | ₩55,824 | ₩56,065 | ₩54,860 | ₩55,288 | -0.96% | 3.4만 |
|---|
| 2026.08.28 | ₩55,690 | ₩56,439 | ₩55,141 | ₩55,583 | -0.19% | 4만 |
|---|
| 2026.08.27 | ₩55,543 | ₩56,466 | ₩54,271 | ₩55,703 | +0.29% | 5.7만 |
|---|
| 2026.08.26 | ₩56,547 | ₩56,935 | ₩55,061 | ₩55,944 | -1.07% | 4.6만 |
|---|
| 2026.08.25 | ₩56,172 | ₩56,854 | ₩55,155 | ₩56,413 | +0.43% | 2.7만 |
|---|
| 2026.08.24 | ₩56,667 | ₩58,233 | ₩56,025 | ₩56,158 | -0.90% | 6.5만 |
|---|
| 2026.08.21 | ₩56,948 | ₩57,403 | ₩55,677 | ₩56,627 | -0.56% | 7만 |
|---|
| 2026.08.20 | ₩56,225 | ₩57,256 | ₩56,212 | ₩56,868 | +1.14% | 2.2만 |
|---|
| 2026.08.19 | ₩58,915 | ₩59,076 | ₩56,480 | ₩56,493 | -4.11% | 7.4만 |
|---|
| 2026.08.18 | ₩58,849 | ₩60,321 | ₩57,483 | ₩58,367 | -0.82% | 7.5만 |
|---|
| 2026.08.17 | ₩58,420 | ₩60,816 | ₩57,912 | ₩58,474 | +0.09% | 3.9만 |
|---|
| 2026.08.14 | ₩58,220 | ₩59,263 | ₩58,019 | ₩58,434 | +0.37% | 2.8만 |
|---|
| 2026.08.13 | ₩57,550 | ₩58,688 | ₩56,961 | ₩57,938 | +0.67% | 2.9만 |
|---|
| 2026.08.12 | ₩57,818 | ₩60,160 | ₩56,734 | ₩57,002 | -1.41% | 3.9만 |
|---|
| 2026.08.11 | ₩57,537 | ₩58,822 | ₩57,537 | ₩57,684 | +0.26% | 2.8만 |
|---|
| 2026.08.10 | ₩55,851 | ₩57,764 | ₩55,851 | ₩57,376 | +2.73% | 3.1만 |
|---|
| 2026.08.07 | ₩56,145 | ₩56,439 | ₩55,543 | ₩55,837 | -0.55% | 3.9만 |
|---|
| 2026.08.06 | ₩53,897 | ₩56,547 | ₩53,897 | ₩56,145 | +4.17% | 15.2만 |
|---|
| 2026.08.05 | ₩54,392 | ₩54,633 | ₩53,656 | ₩53,897 | -0.91% | 6.7만 |
|---|
| 2026.08.04 | ₩54,191 | ₩54,847 | ₩53,977 | ₩54,084 | -0.20% | 5.8만 |
|---|
| 2026.08.03 | ₩54,552 | ₩54,646 | ₩53,616 | ₩53,789 | -1.40% | 5.1만 |
|---|
| 2026.07.31 | ₩55,088 | ₩55,181 | ₩54,164 | ₩54,271 | -1.48% | 3.2만 |
|---|
| 2026.07.30 | ₩55,824 | ₩56,761 | ₩54,887 | ₩54,900 | -1.65% | 5.4만 |
|---|
| 2026.07.29 | ₩55,449 | ₩57,069 | ₩55,074 | ₩55,516 | +0.12% | 11만 |
|---|
| 2026.07.28 | ₩54,204 | ₩56,667 | ₩53,763 | ₩55,222 | +1.88% | 14.7만 |
|---|
| 2026.07.27 | ₩54,405 | ₩55,114 | ₩52,638 | ₩53,723 | -1.25% | 8.3만 |
|---|
| 2026.07.24 | ₩55,007 | ₩55,329 | ₩52,866 | ₩54,178 | -1.51% | 6.2만 |
|---|
| 2026.07.23 | ₩55,141 | ₩55,610 | ₩54,539 | ₩55,476 | +0.61% | 5.1만 |
|---|
| 2026.07.22 | ₩55,543 | ₩56,092 | ₩54,874 | ₩55,275 | -0.48% | 2.5만 |
|---|
| 2026.07.21 | ₩55,208 | ₩56,105 | ₩55,088 | ₩55,556 | +0.63% | 4.2만 |
|---|
| 2026.07.20 | ₩56,613 | ₩56,854 | ₩55,222 | ₩55,315 | -2.29% | 3.3만 |
|---|
| 2026.07.17 | ₩57,363 | ₩57,644 | ₩56,480 | ₩56,654 | -1.24% | 4.3만 |
|---|
| 2026.07.16 | ₩56,078 | ₩58,353 | ₩56,078 | ₩57,363 | +2.29% | 11.3만 |
|---|
| 2026.07.15 | ₩56,092 | ₩56,787 | ₩55,958 | ₩56,078 | -0.02% | 5.8만 |
|---|
| 2026.07.14 | ₩55,851 | ₩56,346 | ₩55,021 | ₩56,092 | +0.43% | 5.9만 |
|---|
| 2026.07.13 | ₩54,218 | ₩55,904 | ₩54,218 | ₩55,690 | +2.72% | 9.2만 |
|---|
| 2026.07.10 | ₩53,856 | ₩54,633 | ₩53,803 | ₩54,218 | +0.67% | 8.3만 |
|---|
| 2026.07.09 | ₩53,937 | ₩54,833 | ₩53,482 | ₩53,816 | -0.22% | 4.3만 |
|---|
| 2026.07.08 | ₩53,816 | ₩55,061 | ₩53,120 | ₩53,937 | +0.22% | 7.7만 |
|---|
| 2026.07.07 | ₩54,271 | ₩57,483 | ₩52,986 | ₩53,937 | -0.62% | 8.1만 |
|---|
| 2026.07.06 | ₩54,740 | ₩56,092 | ₩54,004 | ₩54,298 | -0.81% | 7.3만 |
|---|
| 2026.07.02 | ₩56,640 | ₩57,417 | ₩54,004 | ₩54,753 | -3.33% | 8.4만 |
|---|
| 2026.07.01 | ₩55,516 | ₩56,948 | ₩55,516 | ₩56,493 | +1.76% | 18.8만 |
|---|
| 2026.06.30 | ₩55,208 | ₩55,730 | ₩54,566 | ₩55,489 | +0.51% | 10.5만 |
|---|
| 2026.06.29 | ₩55,944 | ₩55,944 | ₩54,111 | ₩54,954 | -1.77% | 21.1만 |
|---|
| 2026.06.26 | ₩55,877 | ₩56,613 | ₩54,700 | ₩55,222 | -1.17% | 28.9만 |
|---|
| 2026.06.25 | ₩57,149 | ₩57,457 | ₩55,677 | ₩55,717 | -2.51% | 3.1만 |
|---|
| 2026.06.24 | ₩57,524 | ₩58,072 | ₩56,988 | ₩57,162 | -0.63% | 8만 |
|---|
| 2026.06.23 | ₩56,734 | ₩57,872 | ₩56,279 | ₩57,283 | +0.97% | 11만 |
|---|
| 2026.06.22 | ₩56,212 | ₩57,069 | ₩56,038 | ₩56,225 | +0.02% | 3.3만 |
|---|
| 2026.06.18 | ₩55,877 | ₩56,547 | ₩55,155 | ₩55,864 | -0.02% | 5.5만 |
|---|
| 2026.06.17 | ₩56,212 | ₩57,644 | ₩55,007 | ₩55,155 | -1.88% | 3.2만 |
|---|
| 2026.06.16 | ₩56,881 | ₩57,470 | ₩55,864 | ₩55,877 | -1.76% | 2.1만 |
|---|
| 2026.06.15 | ₩58,220 | ₩58,889 | ₩56,025 | ₩56,453 | -3.03% | 3.1만 |
|---|
| 2026.06.12 | ₩57,564 | ₩58,862 | ₩57,403 | ₩57,724 | +0.28% | 3.6만 |
|---|
| 2026.06.11 | ₩56,854 | ₩57,845 | ₩56,480 | ₩57,229 | +0.66% | 5.3만 |
|---|
| 2026.06.10 | ₩56,413 | ₩57,296 | ₩56,413 | ₩56,774 | +0.64% | 4.5만 |
|---|
| 2026.06.09 | ₩55,476 | ₩58,394 | ₩55,476 | ₩56,158 | +1.23% | 3.2만 |
|---|
| 2026.06.08 | ₩55,074 | ₩55,757 | ₩54,807 | ₩55,556 | +0.87% | 5.6만 |
|---|
| 2026.06.05 | ₩54,619 | ₩55,757 | ₩54,593 | ₩54,887 | +0.49% | 3.9만 |
|---|
| 2026.06.04 | ₩53,870 | ₩54,994 | ₩53,870 | ₩54,566 | +1.29% | 2.1만 |
|---|
| 2026.06.03 | ₩53,696 | ₩53,897 | ₩53,134 | ₩53,415 | -0.52% | 2만 |
|---|
| 2026.06.02 | ₩52,692 | ₩54,311 | ₩52,531 | ₩53,575 | +1.68% | 2.3만 |
|---|
| 2026.06.01 | ₩52,812 | ₩53,549 | ₩52,277 | ₩52,812 | 0.00% | 2.1만 |
|---|
| 2026.05.29 | ₩53,107 | ₩53,549 | ₩52,692 | ₩52,812 | -0.55% | 2.1만 |
|---|
| 2026.05.28 | ₩53,000 | ₩53,656 | ₩52,759 | ₩52,933 | -0.13% | 2.1만 |
|---|
| 2026.05.27 | ₩52,464 | ₩53,816 | ₩52,464 | ₩53,027 | +1.07% | 5.8만 |
|---|
| 2026.05.26 | ₩52,357 | ₩53,455 | ₩51,661 | ₩52,478 | +0.23% | 2.9만 |
|---|
| 2026.05.22 | ₩53,375 | ₩54,204 | ₩52,344 | ₩52,357 | -1.91% | 3만 |
|---|
| 2026.05.21 | ₩50,015 | ₩53,013 | ₩50,015 | ₩52,839 | +5.65% | 6.1만 |
|---|
| 2026.05.20 | ₩49,707 | ₩50,323 | ₩49,681 | ₩49,935 | +0.46% | 3.1만 |
|---|
| 2026.05.19 | ₩49,828 | ₩50,055 | ₩49,654 | ₩49,774 | -0.11% | 7.5천 |
|---|
| 2026.05.18 | ₩50,377 | ₩50,457 | ₩49,627 | ₩49,828 | -1.09% | 1.4만 |
|---|
| 2026.05.15 | ₩50,872 | ₩50,872 | ₩49,520 | ₩49,841 | -2.03% | 2.4만 |
|---|
| 2026.05.14 | ₩49,988 | ₩50,296 | ₩49,520 | ₩50,069 | +0.16% | 2.3만 |
|---|
| 2026.05.13 | ₩49,547 | ₩50,015 | ₩49,172 | ₩49,239 | -0.62% | 9.7천 |
|---|
| 2026.05.12 | ₩49,654 | ₩50,658 | ₩49,654 | ₩49,654 | 0.00% | 5.5천 |
|---|
| 2026.05.11 | ₩49,855 | ₩50,310 | ₩49,788 | ₩50,002 | +0.30% | 7.8천 |
|---|
| 2026.05.08 | ₩50,979 | ₩51,528 | ₩50,350 | ₩50,738 | -0.47% | 1.1만 |
|---|
| 2026.05.07 | ₩50,858 | ₩51,943 | ₩50,805 | ₩50,952 | +0.18% | 1.6만 |
|---|
| 2026.05.06 | ₩48,530 | ₩50,524 | ₩48,516 | ₩50,162 | +3.36% | 2.5만 |
|---|
| 2026.05.05 | ₩48,195 | ₩49,346 | ₩48,155 | ₩48,155 | -0.08% | 6.8천 |
|---|
| 2026.05.04 | ₩50,497 | ₩51,876 | ₩47,539 | ₩47,820 | -5.30% | 1.6만 |
|---|
| 2026.05.01 | ₩50,336 | ₩51,648 | ₩49,962 | ₩50,805 | +0.93% | 1.2만 |
|---|
| 2026.04.30 | ₩50,524 | ₩51,126 | ₩50,336 | ₩50,430 | -0.19% | 9.2천 |
|---|
| 2026.04.29 | ₩51,661 | ₩51,849 | ₩50,470 | ₩50,725 | -1.81% | 1.4만 |
|---|
| 2026.04.28 | ₩53,134 | ₩53,134 | ₩51,487 | ₩51,661 | -2.77% | 1.1만 |
|---|
| 2026.04.27 | ₩51,193 | ₩52,531 | ₩50,939 | ₩50,939 | -0.50% | 6.6천 |
|---|
| 2026.04.24 | ₩51,541 | ₩53,134 | ₩50,872 | ₩50,939 | -1.17% | 1.3만 |
|---|
| 2026.04.23 | ₩52,411 | ₩53,107 | ₩51,688 | ₩52,585 | +0.33% | 1.6만 |
|---|
| 2026.04.22 | ₩52,464 | ₩53,856 | ₩52,264 | ₩52,357 | -0.20% | 8.3천 |
|---|
| 2026.04.21 | ₩53,227 | ₩53,709 | ₩52,224 | ₩52,291 | -1.76% | 1만 |
|---|
| 2026.04.20 | ₩53,094 | ₩53,294 | ₩52,732 | ₩52,746 | -0.66% | 8.2천 |
|---|
| 2026.04.17 | ₩51,956 | ₩52,826 | ₩51,340 | ₩52,478 | +1.00% | 4.7만 |
|---|
| 2026.04.16 | ₩51,943 | ₩51,943 | ₩51,032 | ₩51,220 | -1.39% | 7.2천 |
|---|
| 2026.04.15 | ₩51,876 | ₩52,063 | ₩51,367 | ₩51,929 | +0.10% | 1.4만 |
|---|
| 2026.04.14 | ₩51,528 | ₩52,197 | ₩51,528 | ₩51,943 | +0.81% | 7.7천 |
|---|
| 2026.04.13 | ₩51,461 | ₩52,304 | ₩51,273 | ₩51,862 | +0.78% | 1.6만 |
|---|
| 2026.04.10 | ₩52,197 | ₩52,197 | ₩51,139 | ₩51,782 | -0.79% | 1.1만 |
|---|
| 2026.04.09 | ₩50,055 | ₩52,384 | ₩50,055 | ₩51,876 | +3.64% | 1.8만 |
|---|
| 2026.04.08 | ₩49,761 | ₩51,166 | ₩49,520 | ₩50,203 | +0.89% | 1.3만 |
|---|
| 2026.04.07 | ₩48,409 | ₩48,543 | ₩48,182 | ₩48,409 | 0.00% | 2.8만 |
|---|
| 2026.04.06 | ₩47,954 | ₩48,570 | ₩47,874 | ₩48,396 | +0.92% | 1.3만 |
|---|
| 2026.04.02 | ₩46,241 | ₩48,222 | ₩46,241 | ₩47,874 | +3.53% | 7.3천 |
|---|
| 2026.04.01 | ₩47,178 | ₩48,985 | ₩47,111 | ₩47,111 | -0.14% | 7.8천 |
|---|
| 2026.03.31 | ₩46,254 | ₩47,499 | ₩46,000 | ₩46,817 | +1.22% | 9.8천 |
|---|
| 2026.03.30 | ₩47,539 | ₩47,539 | ₩45,318 | ₩45,987 | -3.27% | 2만 |
|---|
| 2026.03.27 | ₩45,853 | ₩46,321 | ₩45,318 | ₩45,331 | -1.14% | 5.1천 |
|---|
| 2026.03.26 | ₩46,174 | ₩46,549 | ₩45,585 | ₩46,201 | +0.06% | 7.8천 |
|---|
| 2026.03.25 | ₩46,562 | ₩47,807 | ₩45,719 | ₩45,799 | -1.64% | 1.2만 |
|---|
| 2026.03.24 | ₩44,555 | ₩46,549 | ₩44,555 | ₩45,933 | +3.09% | 1.4만 |
|---|
| 2026.03.23 | ₩43,645 | ₩44,675 | ₩43,631 | ₩44,581 | +2.15% | 2.1만 |
|---|
| 2026.03.20 | ₩43,270 | ₩43,765 | ₩42,842 | ₩42,842 | -0.99% | 3.2만 |
|---|
| 2026.03.19 | ₩43,832 | ₩43,832 | ₩42,842 | ₩43,270 | -1.28% | 1.5만 |
|---|
| 2026.03.18 | ₩43,243 | ₩43,618 | ₩42,694 | ₩42,868 | -0.87% | 1.9만 |
|---|
| 2026.03.17 | ₩43,511 | ₩44,033 | ₩42,989 | ₩43,163 | -0.80% | 1.3만 |
|---|
| 2026.03.16 | ₩44,247 | ₩44,300 | ₩43,511 | ₩43,511 | -1.66% | 1.2만 |
|---|
| 2026.03.13 | ₩43,939 | ₩43,939 | ₩43,243 | ₩43,497 | -1.01% | 1.3만 |
|---|
| 2026.03.12 | ₩43,497 | ₩43,497 | ₩42,079 | ₩43,404 | -0.22% | 1.6만 |
|---|
| 2026.03.11 | ₩44,983 | ₩46,040 | ₩43,524 | ₩43,711 | -2.83% | 9.4천 |
|---|
| 2026.03.10 | ₩45,799 | ₩46,241 | ₩45,277 | ₩45,277 | -1.14% | 9.8천 |
|---|
| 2026.03.09 | ₩45,532 | ₩46,147 | ₩45,170 | ₩46,080 | +1.21% | 1.1만 |
|---|
| 2026.03.06 | ₩45,197 | ₩46,201 | ₩45,117 | ₩46,201 | +2.22% | 1.6만 |
|---|
| 2026.03.05 | ₩46,509 | ₩47,111 | ₩45,933 | ₩46,241 | -0.58% | 1.2만 |
|---|
| 2026.03.04 | ₩46,522 | ₩46,870 | ₩46,522 | ₩46,723 | +0.43% | 1.4만 |
|---|
| 2026.03.03 | ₩45,746 | ₩46,817 | ₩45,010 | ₩46,254 | +1.11% | 1.5만 |
|---|
| 2026.03.02 | ₩45,786 | ₩47,071 | ₩45,157 | ₩46,455 | +1.46% | 1.4만 |
|---|
| 2026.02.27 | ₩48,851 | ₩48,851 | ₩46,455 | ₩46,455 | -4.90% | 9.8천 |
|---|
| 2026.02.26 | ₩50,524 | ₩50,872 | ₩48,958 | ₩49,226 | -2.57% | 1.6만 |
|---|
| 2026.02.25 | ₩50,858 | ₩50,858 | ₩49,721 | ₩49,774 | -2.13% | 6.7천 |
|---|
| 2026.02.24 | ₩49,908 | ₩49,908 | ₩49,119 | ₩49,761 | -0.29% | 9.7천 |
|---|
| 2026.02.23 | ₩51,728 | ₩51,728 | ₩49,614 | ₩49,922 | -3.49% | 1.8만 |
|---|
| 2026.02.20 | ₩51,313 | ₩51,862 | ₩51,166 | ₩51,688 | +0.73% | 2만 |
|---|
| 2026.02.19 | ₩51,889 | ₩51,889 | ₩50,939 | ₩51,407 | -0.93% | 1.7만 |
|---|
| 2026.02.18 | ₩52,598 | ₩53,187 | ₩51,581 | ₩51,889 | -1.35% | 1.5만 |
|---|
| 2026.02.17 | ₩52,210 | ₩52,531 | ₩51,983 | ₩52,357 | +0.28% | 1.3만 |
|---|
| 2026.02.13 | ₩51,501 | ₩52,277 | ₩51,354 | ₩51,956 | +0.88% | 1.9만 |
|---|
| 2026.02.12 | ₩52,076 | ₩52,076 | ₩50,510 | ₩51,514 | -1.08% | 1만 |
|---|
| 2026.02.11 | ₩52,371 | ₩52,371 | ₩51,581 | ₩51,581 | -1.51% | 6.8천 |
|---|
| 2026.02.10 | ₩52,398 | ₩52,438 | ₩51,809 | ₩52,063 | -0.64% | 1만 |
|---|
| 2026.02.09 | ₩51,929 | ₩52,585 | ₩51,929 | ₩52,197 | +0.52% | 1.2만 |
|---|
| 2026.02.06 | ₩52,772 | ₩52,786 | ₩52,264 | ₩52,317 | -0.86% | 1.5만 |
|---|
| 2026.02.05 | ₩52,545 | ₩52,665 | ₩52,197 | ₩52,411 | -0.25% | 1.4만 |
|---|
| 2026.02.04 | ₩52,157 | ₩53,027 | ₩52,050 | ₩52,531 | +0.72% | 1.7만 |
|---|
| 2026.02.03 | ₩51,273 | ₩52,558 | ₩51,059 | ₩51,822 | +1.07% | 2.2만 |
|---|
| 2026.02.02 | ₩50,992 | ₩52,692 | ₩50,992 | ₩51,153 | +0.31% | 2.4만 |
|---|
| 2026.01.30 | ₩50,899 | ₩52,250 | ₩50,845 | ₩51,273 | +0.74% | 1.8만 |
|---|
| 2026.01.29 | ₩52,117 | ₩52,224 | ₩50,765 | ₩51,073 | -2.00% | 1.3만 |
|---|
| 2026.01.28 | ₩53,482 | ₩53,482 | ₩50,765 | ₩51,929 | -2.90% | 2.2만 |
|---|
| 2026.01.27 | ₩53,201 | ₩53,776 | ₩53,040 | ₩53,067 | -0.25% | 1.4만 |
|---|
| 2026.01.26 | ₩53,776 | ₩53,776 | ₩53,388 | ₩53,401 | -0.70% | 1만 |
|---|
| 2026.01.23 | ₩54,459 | ₩54,860 | ₩53,415 | ₩53,575 | -1.62% | 1.5만 |
|---|
| 2026.01.22 | ₩54,030 | ₩54,485 | ₩54,030 | ₩54,285 | +0.47% | 1.3만 |
|---|
| 2026.01.21 | ₩53,361 | ₩54,646 | ₩53,361 | ₩53,763 | +0.75% | 2.9만 |
|---|
| 2026.01.20 | ₩53,094 | ₩53,535 | ₩51,916 | ₩52,679 | -0.78% | 8.9천 |
|---|
| 2026.01.16 | ₩53,482 | ₩54,579 | ₩52,906 | ₩53,214 | -0.50% | 1.2만 |
|---|
| 2026.01.15 | ₩53,201 | ₩54,874 | ₩53,160 | ₩53,522 | +0.60% | 1.9만 |
|---|
| 2026.01.14 | ₩53,268 | ₩54,204 | ₩53,000 | ₩53,040 | -0.43% | 1.7만 |
|---|
| 2026.01.13 | ₩53,080 | ₩54,111 | ₩52,893 | ₩53,134 | +0.10% | 1.7만 |
|---|
| 2026.01.12 | ₩52,719 | ₩53,134 | ₩52,638 | ₩52,746 | +0.05% | 8.2천 |
|---|
| 2026.01.09 | ₩53,455 | ₩53,455 | ₩52,826 | ₩52,866 | -1.10% | 1.7만 |
|---|
| 2026.01.08 | ₩52,317 | ₩53,401 | ₩52,197 | ₩53,308 | +1.89% | 1.1만 |
|---|
| 2026.01.07 | ₩51,969 | ₩52,505 | ₩51,661 | ₩52,210 | +0.46% | 7.7천 |
|---|
| 2026.01.06 | ₩51,876 | ₩53,080 | ₩51,876 | ₩52,344 | +0.90% | 1.4만 |
|---|
| 2026.01.05 | ₩53,147 | ₩53,321 | ₩52,424 | ₩52,665 | -0.91% | 3만 |
|---|
| 2026.01.02 | ₩53,669 | ₩53,736 | ₩52,612 | ₩52,786 | -1.65% | 1.2만 |
|---|
| 2025.12.31 | ₩53,535 | ₩53,883 | ₩53,080 | ₩53,268 | -0.50% | 7.9천 |
|---|
| 2025.12.30 | ₩53,856 | ₩53,910 | ₩52,920 | ₩53,147 | -1.32% | 9.8천 |
|---|
| 2025.12.29 | ₩53,937 | ₩54,566 | ₩53,495 | ₩53,495 | -0.82% | 2만 |
|---|
| 2025.12.26 | ₩53,268 | ₩53,977 | ₩53,268 | ₩53,977 | +1.33% | 9.1천 |
|---|
| 2025.12.24 | ₩54,111 | ₩54,178 | ₩53,147 | ₩53,442 | -1.24% | 6.5천 |
|---|
| 2025.12.23 | ₩53,669 | ₩54,137 | ₩53,227 | ₩53,375 | -0.55% | 1.5만 |
|---|
| 2025.12.22 | ₩54,245 | ₩54,780 | ₩53,535 | ₩53,736 | -0.94% | 1.9만 |
|---|
| 2025.12.19 | ₩54,767 | ₩55,034 | ₩53,789 | ₩54,539 | -0.42% | 3.3만 |
|---|
| 2025.12.18 | ₩54,539 | ₩54,860 | ₩54,539 | ₩54,833 | +0.54% | 7.2천 |
|---|
| 2025.12.17 | ₩53,201 | ₩53,736 | ₩53,174 | ₩53,736 | +1.01% | 1.9만 |
|---|
| 2025.12.16 | ₩53,201 | ₩53,856 | ₩53,134 | ₩53,201 | 0.00% | 1.7만 |
|---|
| 2025.12.15 | ₩53,535 | ₩54,485 | ₩52,920 | ₩53,201 | -0.63% | 1.9만 |
|---|
| 2025.12.12 | ₩53,174 | ₩53,482 | ₩52,879 | ₩53,053 | -0.23% | 1만 |
|---|
| 2025.12.11 | ₩53,334 | ₩54,044 | ₩53,000 | ₩53,201 | -0.25% | 2.1만 |
|---|
| 2025.12.10 | ₩51,528 | ₩53,508 | ₩51,407 | ₩53,348 | +3.53% | 5.3만 |
|---|
| 2025.12.09 | ₩51,943 | ₩51,996 | ₩51,313 | ₩51,528 | -0.80% | 1만 |
|---|
| 2025.12.08 | ₩51,180 | ₩51,902 | ₩50,992 | ₩51,006 | -0.34% | 1.6만 |
|---|
| 2025.12.05 | ₩51,354 | ₩51,354 | ₩50,537 | ₩51,113 | -0.47% | 1만 |
|---|
| 2025.12.04 | ₩51,166 | ₩51,474 | ₩50,618 | ₩50,899 | -0.52% | 1.7만 |
|---|
| 2025.12.03 | ₩50,189 | ₩52,076 | ₩50,189 | ₩51,180 | +1.97% | 2만 |
|---|
| 2025.12.02 | ₩50,725 | ₩50,765 | ₩49,881 | ₩50,002 | -1.42% | 1.4만 |
|---|
| 2025.12.01 | ₩49,922 | ₩51,621 | ₩49,922 | ₩50,778 | +1.72% | 1.2만 |
|---|
| 2025.11.28 | ₩49,855 | ₩50,805 | ₩49,855 | ₩50,283 | +0.86% | 4.6천 |
|---|
| 2025.11.26 | ₩49,493 | ₩49,868 | ₩49,119 | ₩49,868 | +0.76% | 1.1만 |
|---|
| 2025.11.25 | ₩49,547 | ₩49,547 | ₩48,851 | ₩49,520 | -0.05% | 1.3만 |
|---|
| 2025.11.24 | ₩48,182 | ₩48,182 | ₩47,780 | ₩47,780 | -0.83% | 5.1천 |
|---|
| 2025.11.21 | ₩46,348 | ₩48,182 | ₩46,348 | ₩48,182 | +3.96% | 1.5만 |
|---|
| 2025.11.20 | ₩46,843 | ₩47,178 | ₩46,469 | ₩46,469 | -0.80% | 8.8천 |
|---|
| 2025.11.19 | ₩46,843 | ₩46,843 | ₩46,241 | ₩46,469 | -0.80% | 6천 |
|---|
| 2025.11.18 | ₩47,178 | ₩47,178 | ₩46,482 | ₩46,669 | -1.08% | 5.4천 |
|---|
| 2025.11.17 | ₩47,312 | ₩47,807 | ₩46,669 | ₩46,669 | -1.36% | 5.9천 |
|---|
| 2025.11.14 | ₩48,436 | ₩48,436 | ₩47,673 | ₩48,316 | -0.25% | 1.4만 |
|---|
| 2025.11.13 | ₩48,436 | ₩48,837 | ₩47,727 | ₩48,182 | -0.53% | 1.7만 |
|---|
| 2025.11.12 | ₩47,914 | ₩48,436 | ₩47,914 | ₩48,342 | +0.89% | 8.9천 |
|---|
| 2025.11.11 | ₩47,901 | ₩48,182 | ₩47,901 | ₩48,115 | +0.45% | 2.5천 |
|---|
| 2025.11.10 | ₩48,061 | ₩48,115 | ₩48,061 | ₩48,088 | +0.06% | 1.8천 |
|---|
| 2025.11.07 | ₩48,182 | ₩48,182 | ₩47,553 | ₩47,553 | -1.31% | 3.6천 |
|---|
| 2025.11.06 | ₩47,860 | ₩48,168 | ₩47,419 | ₩47,459 | -0.84% | 9.2천 |
|---|
| 2025.11.05 | ₩48,168 | ₩48,182 | ₩47,566 | ₩48,088 | -0.17% | 1.3만 |
|---|
| 2025.11.04 | ₩48,182 | ₩48,182 | ₩47,539 | ₩47,620 | -1.17% | 7.3천 |
|---|
| 2025.11.03 | ₩48,048 | ₩48,182 | ₩47,512 | ₩47,794 | -0.53% | 1.9만 |
|---|
| 2025.10.31 | ₩48,516 | ₩48,904 | ₩48,048 | ₩48,463 | -0.11% | 1만 |
|---|
| 2025.10.30 | ₩49,038 | ₩49,185 | ₩48,971 | ₩48,971 | -0.14% | 3.3천 |
|---|
| 2025.10.29 | ₩49,654 | ₩52,117 | ₩48,208 | ₩48,556 | -2.21% | 2만 |
|---|
| 2025.10.28 | ₩50,363 | ₩50,363 | ₩49,547 | ₩49,734 | -1.25% | 5.1천 |
|---|
| 2025.10.27 | ₩49,988 | ₩50,229 | ₩49,520 | ₩49,988 | 0.00% | 1.3만 |
|---|
| 2025.10.24 | ₩49,828 | ₩50,122 | ₩49,547 | ₩50,029 | +0.40% | 9.4천 |
|---|
| 2025.10.23 | ₩49,828 | ₩49,855 | ₩49,266 | ₩49,574 | -0.51% | 4.7천 |
|---|
| 2025.10.22 | ₩49,386 | ₩50,069 | ₩49,052 | ₩49,828 | +0.89% | 1.2만 |
|---|
| 2025.10.21 | ₩49,119 | ₩49,520 | ₩48,690 | ₩49,159 | +0.08% | 1만 |
|---|
| 2025.10.20 | ₩49,025 | ₩49,426 | ₩48,864 | ₩49,132 | +0.22% | 7.7천 |
|---|
| 2025.10.17 | ₩47,312 | ₩49,600 | ₩47,312 | ₩48,730 | +3.00% | 9.6천 |
|---|
| 2025.10.16 | ₩49,761 | ₩49,761 | ₩47,325 | ₩47,579 | -4.38% | 8.7천 |
|---|
| 2025.10.15 | ₩49,319 | ₩49,761 | ₩49,185 | ₩49,761 | +0.90% | 6.2천 |
|---|
| 2025.10.14 | ₩49,346 | ₩49,359 | ₩48,945 | ₩49,359 | +0.03% | 6.3천 |
|---|
| 2025.10.13 | ₩48,262 | ₩48,851 | ₩47,686 | ₩48,757 | +1.03% | 8.7천 |
|---|
| 2025.10.10 | ₩49,520 | ₩49,828 | ₩48,168 | ₩48,168 | -2.73% | 7.7천 |
|---|