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 | ₩61,386 | ₩61,721 | ₩61,011 | ₩61,011 | -0.61% | 2만 |
| 2026.10.08 | ₩61,266 | ₩61,963 | ₩60,931 | ₩61,373 | +0.17% | 3.3만 |
| 2026.10.07 | ₩61,038 | ₩61,373 | ₩60,596 | ₩61,078 | +0.07% | 2.2만 |
| 2026.10.06 | ₩61,266 | ₩61,654 | ₩60,971 | ₩61,319 | +0.09% | 2.1만 |
| 2026.10.05 | ₩60,971 | ₩61,708 | ₩60,355 | ₩61,038 | +0.11% | 3.6만 |
| 2026.10.02 | ₩61,172 | ₩61,641 | ₩60,904 | ₩60,984 | -0.31% | 3.2만 |
| 2026.10.01 | ₩60,703 | ₩61,226 | ₩60,301 | ₩60,716 | +0.02% | 5.1만 |
| 2026.09.30 | ₩61,360 | ₩61,360 | ₩60,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,703 |
| -1.07% |
| 3.4만 |
| 2026.09.29 | ₩61,440 | ₩62,164 | ₩60,636 | ₩61,105 | -0.55% | 2.8만 |
|---|
| 2026.09.28 | ₩61,534 | ₩61,695 | ₩60,984 | ₩61,520 | -0.02% | 2.8만 |
|---|
| 2026.09.25 | ₩61,212 | ₩61,654 | ₩60,837 | ₩61,266 | +0.09% | 2.4만 |
|---|
| 2026.09.24 | ₩60,810 | ₩61,641 | ₩60,783 | ₩60,837 | +0.04% | 2.7만 |
|---|
| 2026.09.23 | ₩62,056 | ₩62,231 | ₩60,783 | ₩60,783 | -2.05% | 3.6만 |
|---|
| 2026.09.22 | ₩61,547 | ₩62,606 | ₩61,293 | ₩62,083 | +0.87% | 4만 |
|---|
| 2026.09.21 | ₩61,480 | ₩62,391 | ₩61,118 | ₩61,212 | -0.44% | 4만 |
|---|
| 2026.09.18 | ₩61,319 | ₩62,217 | ₩61,105 | ₩61,547 | +0.37% | 5.7만 |
|---|
| 2026.09.17 | ₩61,788 | ₩62,083 | ₩61,159 | ₩61,494 | -0.48% | 3.7만 |
|---|
| 2026.09.16 | ₩62,458 | ₩64,549 | ₩60,837 | ₩61,319 | -1.82% | 3.9만 |
|---|
| 2026.09.15 | ₩61,976 | ₩63,678 | ₩61,641 | ₩62,418 | +0.71% | 3.1만 |
|---|
| 2026.09.14 | ₩61,226 | ₩63,088 | ₩61,226 | ₩61,708 | +0.79% | 4.9만 |
|---|
| 2026.09.11 | ₩61,507 | ₩62,311 | ₩60,502 | ₩60,998 | -0.83% | 6.3만 |
|---|
| 2026.09.10 | ₩61,118 | ₩63,075 | ₩60,435 | ₩61,185 | +0.11% | 5.3만 |
|---|
| 2026.09.09 | ₩62,097 | ₩62,646 | ₩60,757 | ₩61,185 | -1.47% | 8.5만 |
|---|
| 2026.09.08 | ₩57,299 | ₩62,914 | ₩57,299 | ₩62,003 | +8.21% | 10.3만 |
|---|
| 2026.09.04 | ₩55,276 | ₩56,602 | ₩55,276 | ₩56,147 | +1.58% | 4.4만 |
|---|
| 2026.09.03 | ₩55,745 | ₩56,401 | ₩55,437 | ₩55,638 | -0.19% | 4.5만 |
|---|
| 2026.09.02 | ₩54,968 | ₩56,200 | ₩54,807 | ₩55,530 | +1.02% | 5.7만 |
|---|
| 2026.09.01 | ₩55,437 | ₩56,013 | ₩54,499 | ₩54,901 | -0.97% | 3.2만 |
|---|
| 2026.08.31 | ₩55,892 | ₩56,133 | ₩54,927 | ₩55,356 | -0.96% | 3.4만 |
|---|
| 2026.08.28 | ₩55,758 | ₩56,509 | ₩55,209 | ₩55,651 | -0.19% | 4만 |
|---|
| 2026.08.27 | ₩55,611 | ₩56,535 | ₩54,338 | ₩55,772 | +0.29% | 5.7만 |
|---|
| 2026.08.26 | ₩56,616 | ₩57,004 | ₩55,128 | ₩56,013 | -1.07% | 4.6만 |
|---|
| 2026.08.25 | ₩56,241 | ₩56,924 | ₩55,222 | ₩56,482 | +0.43% | 2.7만 |
|---|
| 2026.08.24 | ₩56,736 | ₩58,304 | ₩56,093 | ₩56,227 | -0.90% | 6.5만 |
|---|
| 2026.08.21 | ₩57,018 | ₩57,473 | ₩55,745 | ₩56,696 | -0.56% | 7만 |
|---|
| 2026.08.20 | ₩56,294 | ₩57,326 | ₩56,281 | ₩56,937 | +1.14% | 2.2만 |
|---|
| 2026.08.19 | ₩58,988 | ₩59,148 | ₩56,549 | ₩56,562 | -4.11% | 7.4만 |
|---|
| 2026.08.18 | ₩58,921 | ₩60,395 | ₩57,554 | ₩58,438 | -0.82% | 7.5만 |
|---|
| 2026.08.17 | ₩58,492 | ₩60,891 | ₩57,983 | ₩58,545 | +0.09% | 3.9만 |
|---|
| 2026.08.14 | ₩58,291 | ₩59,336 | ₩58,090 | ₩58,505 | +0.37% | 2.8만 |
|---|
| 2026.08.13 | ₩57,621 | ₩58,760 | ₩57,031 | ₩58,009 | +0.67% | 2.9만 |
|---|
| 2026.08.12 | ₩57,889 | ₩60,234 | ₩56,803 | ₩57,071 | -1.41% | 3.9만 |
|---|
| 2026.08.11 | ₩57,607 | ₩58,894 | ₩57,607 | ₩57,755 | +0.26% | 2.8만 |
|---|
| 2026.08.10 | ₩55,919 | ₩57,835 | ₩55,919 | ₩57,447 | +2.73% | 3.1만 |
|---|
| 2026.08.07 | ₩56,214 | ₩56,509 | ₩55,611 | ₩55,906 | -0.55% | 3.9만 |
|---|
| 2026.08.06 | ₩53,963 | ₩56,616 | ₩53,963 | ₩56,214 | +4.17% | 15.2만 |
|---|
| 2026.08.05 | ₩54,458 | ₩54,700 | ₩53,721 | ₩53,963 | -0.91% | 6.7만 |
|---|
| 2026.08.04 | ₩54,257 | ₩54,914 | ₩54,043 | ₩54,150 | -0.20% | 5.8만 |
|---|
| 2026.08.03 | ₩54,619 | ₩54,713 | ₩53,681 | ₩53,855 | -1.40% | 5.1만 |
|---|
| 2026.07.31 | ₩55,155 | ₩55,249 | ₩54,231 | ₩54,338 | -1.48% | 3.2만 |
|---|
| 2026.07.30 | ₩55,892 | ₩56,830 | ₩54,954 | ₩54,968 | -1.65% | 5.4만 |
|---|
| 2026.07.29 | ₩55,517 | ₩57,138 | ₩55,142 | ₩55,584 | +0.12% | 11만 |
|---|
| 2026.07.28 | ₩54,271 | ₩56,736 | ₩53,829 | ₩55,289 | +1.88% | 14.7만 |
|---|
| 2026.07.27 | ₩54,472 | ₩55,182 | ₩52,703 | ₩53,788 | -1.25% | 8.3만 |
|---|
| 2026.07.24 | ₩55,075 | ₩55,396 | ₩52,931 | ₩54,244 | -1.51% | 6.2만 |
|---|
| 2026.07.23 | ₩55,209 | ₩55,678 | ₩54,606 | ₩55,544 | +0.61% | 5.1만 |
|---|
| 2026.07.22 | ₩55,611 | ₩56,160 | ₩54,941 | ₩55,343 | -0.48% | 2.5만 |
|---|
| 2026.07.21 | ₩55,276 | ₩56,174 | ₩55,155 | ₩55,624 | +0.63% | 4.2만 |
|---|
| 2026.07.20 | ₩56,683 | ₩56,924 | ₩55,289 | ₩55,383 | -2.29% | 3.3만 |
|---|
| 2026.07.17 | ₩57,433 | ₩57,715 | ₩56,549 | ₩56,723 | -1.24% | 4.3만 |
|---|
| 2026.07.16 | ₩56,147 | ₩58,425 | ₩56,147 | ₩57,433 | +2.29% | 11.3만 |
|---|
| 2026.07.15 | ₩56,160 | ₩56,857 | ₩56,026 | ₩56,147 | -0.02% | 5.8만 |
|---|
| 2026.07.14 | ₩55,919 | ₩56,415 | ₩55,088 | ₩56,160 | +0.43% | 5.9만 |
|---|
| 2026.07.13 | ₩54,284 | ₩55,973 | ₩54,284 | ₩55,758 | +2.72% | 9.2만 |
|---|
| 2026.07.10 | ₩53,922 | ₩54,700 | ₩53,869 | ₩54,284 | +0.67% | 8.3만 |
|---|
| 2026.07.09 | ₩54,003 | ₩54,901 | ₩53,547 | ₩53,882 | -0.22% | 4.3만 |
|---|
| 2026.07.08 | ₩53,882 | ₩55,128 | ₩53,185 | ₩54,003 | +0.22% | 7.7만 |
|---|
| 2026.07.07 | ₩54,338 | ₩57,554 | ₩53,051 | ₩54,003 | -0.62% | 8.1만 |
|---|
| 2026.07.06 | ₩54,807 | ₩56,160 | ₩54,070 | ₩54,365 | -0.81% | 7.3만 |
|---|
| 2026.07.02 | ₩56,710 | ₩57,487 | ₩54,070 | ₩54,820 | -3.33% | 8.4만 |
|---|
| 2026.07.01 | ₩55,584 | ₩57,018 | ₩55,584 | ₩56,562 | +1.76% | 18.8만 |
|---|
| 2026.06.30 | ₩55,276 | ₩55,798 | ₩54,633 | ₩55,557 | +0.51% | 10.5만 |
|---|
| 2026.06.29 | ₩56,013 | ₩56,013 | ₩54,177 | ₩55,021 | -1.77% | 21.1만 |
|---|
| 2026.06.26 | ₩55,946 | ₩56,683 | ₩54,767 | ₩55,289 | -1.17% | 28.9만 |
|---|
| 2026.06.25 | ₩57,219 | ₩57,527 | ₩55,745 | ₩55,785 | -2.51% | 3.1만 |
|---|
| 2026.06.24 | ₩57,594 | ₩58,143 | ₩57,058 | ₩57,232 | -0.63% | 8만 |
|---|
| 2026.06.23 | ₩56,803 | ₩57,942 | ₩56,348 | ₩57,353 | +0.97% | 11만 |
|---|
| 2026.06.22 | ₩56,281 | ₩57,138 | ₩56,107 | ₩56,294 | +0.02% | 3.3만 |
|---|
| 2026.06.18 | ₩55,946 | ₩56,616 | ₩55,222 | ₩55,932 | -0.02% | 5.5만 |
|---|
| 2026.06.17 | ₩56,281 | ₩57,715 | ₩55,075 | ₩55,222 | -1.88% | 3.2만 |
|---|
| 2026.06.16 | ₩56,951 | ₩57,540 | ₩55,932 | ₩55,946 | -1.76% | 2.1만 |
|---|
| 2026.06.15 | ₩58,291 | ₩58,961 | ₩56,093 | ₩56,522 | -3.03% | 3.1만 |
|---|
| 2026.06.12 | ₩57,634 | ₩58,934 | ₩57,473 | ₩57,795 | +0.28% | 3.6만 |
|---|
| 2026.06.11 | ₩56,924 | ₩57,916 | ₩56,549 | ₩57,299 | +0.66% | 5.3만 |
|---|
| 2026.06.10 | ₩56,482 | ₩57,366 | ₩56,482 | ₩56,844 | +0.64% | 4.5만 |
|---|
| 2026.06.09 | ₩55,544 | ₩58,465 | ₩55,544 | ₩56,227 | +1.23% | 3.2만 |
|---|
| 2026.06.08 | ₩55,142 | ₩55,825 | ₩54,874 | ₩55,624 | +0.87% | 5.6만 |
|---|
| 2026.06.05 | ₩54,686 | ₩55,825 | ₩54,659 | ₩54,954 | +0.49% | 3.9만 |
|---|
| 2026.06.04 | ₩53,936 | ₩55,061 | ₩53,936 | ₩54,633 | +1.29% | 2.1만 |
|---|
| 2026.06.03 | ₩53,762 | ₩53,963 | ₩53,199 | ₩53,480 | -0.52% | 2만 |
|---|
| 2026.06.02 | ₩52,757 | ₩54,378 | ₩52,596 | ₩53,641 | +1.68% | 2.3만 |
|---|
| 2026.06.01 | ₩52,877 | ₩53,614 | ₩52,341 | ₩52,877 | 0.00% | 2.1만 |
|---|
| 2026.05.29 | ₩53,172 | ₩53,614 | ₩52,757 | ₩52,877 | -0.55% | 2.1만 |
|---|
| 2026.05.28 | ₩53,065 | ₩53,721 | ₩52,824 | ₩52,998 | -0.13% | 2.1만 |
|---|
| 2026.05.27 | ₩52,529 | ₩53,882 | ₩52,529 | ₩53,092 | +1.07% | 5.8만 |
|---|
| 2026.05.26 | ₩52,422 | ₩53,520 | ₩51,725 | ₩52,542 | +0.23% | 2.9만 |
|---|
| 2026.05.22 | ₩53,440 | ₩54,271 | ₩52,408 | ₩52,422 | -1.91% | 3만 |
|---|
| 2026.05.21 | ₩50,077 | ₩53,078 | ₩50,077 | ₩52,904 | +5.65% | 6.1만 |
|---|
| 2026.05.20 | ₩49,768 | ₩50,385 | ₩49,742 | ₩49,996 | +0.46% | 3.1만 |
|---|
| 2026.05.19 | ₩49,889 | ₩50,117 | ₩49,715 | ₩49,835 | -0.11% | 7.5천 |
|---|
| 2026.05.18 | ₩50,438 | ₩50,519 | ₩49,688 | ₩49,889 | -1.09% | 1.4만 |
|---|
| 2026.05.15 | ₩50,934 | ₩50,934 | ₩49,581 | ₩49,902 | -2.03% | 2.4만 |
|---|
| 2026.05.14 | ₩50,050 | ₩50,358 | ₩49,581 | ₩50,130 | +0.16% | 2.3만 |
|---|
| 2026.05.13 | ₩49,608 | ₩50,077 | ₩49,232 | ₩49,299 | -0.62% | 9.7천 |
|---|
| 2026.05.12 | ₩49,715 | ₩50,720 | ₩49,715 | ₩49,715 | 0.00% | 5.5천 |
|---|
| 2026.05.11 | ₩49,916 | ₩50,371 | ₩49,849 | ₩50,063 | +0.30% | 7.8천 |
|---|
| 2026.05.08 | ₩51,041 | ₩51,591 | ₩50,412 | ₩50,800 | -0.47% | 1.1만 |
|---|
| 2026.05.07 | ₩50,921 | ₩52,006 | ₩50,867 | ₩51,015 | +0.18% | 1.6만 |
|---|
| 2026.05.06 | ₩48,589 | ₩50,586 | ₩48,576 | ₩50,224 | +3.36% | 2.5만 |
|---|
| 2026.05.05 | ₩48,254 | ₩49,407 | ₩48,214 | ₩48,214 | -0.08% | 6.8천 |
|---|
| 2026.05.04 | ₩50,559 | ₩51,939 | ₩47,598 | ₩47,879 | -5.30% | 1.6만 |
|---|
| 2026.05.01 | ₩50,398 | ₩51,711 | ₩50,023 | ₩50,867 | +0.93% | 1.2만 |
|---|
| 2026.04.30 | ₩50,586 | ₩51,189 | ₩50,398 | ₩50,492 | -0.19% | 9.2천 |
|---|
| 2026.04.29 | ₩51,725 | ₩51,912 | ₩50,532 | ₩50,787 | -1.81% | 1.4만 |
|---|
| 2026.04.28 | ₩53,199 | ₩53,199 | ₩51,551 | ₩51,725 | -2.77% | 1.1만 |
|---|
| 2026.04.27 | ₩51,256 | ₩52,596 | ₩51,001 | ₩51,001 | -0.50% | 6.6천 |
|---|
| 2026.04.24 | ₩51,604 | ₩53,199 | ₩50,934 | ₩51,001 | -1.17% | 1.3만 |
|---|
| 2026.04.23 | ₩52,475 | ₩53,172 | ₩51,752 | ₩52,649 | +0.33% | 1.6만 |
|---|
| 2026.04.22 | ₩52,529 | ₩53,922 | ₩52,328 | ₩52,422 | -0.20% | 8.3천 |
|---|
| 2026.04.21 | ₩53,293 | ₩53,775 | ₩52,288 | ₩52,355 | -1.76% | 1만 |
|---|
| 2026.04.20 | ₩53,159 | ₩53,360 | ₩52,797 | ₩52,810 | -0.66% | 8.2천 |
|---|
| 2026.04.17 | ₩52,020 | ₩52,891 | ₩51,403 | ₩52,542 | +1.00% | 4.7만 |
|---|
| 2026.04.16 | ₩52,006 | ₩52,006 | ₩51,095 | ₩51,283 | -1.39% | 7.2천 |
|---|
| 2026.04.15 | ₩51,939 | ₩52,127 | ₩51,430 | ₩51,993 | +0.10% | 1.4만 |
|---|
| 2026.04.14 | ₩51,591 | ₩52,261 | ₩51,591 | ₩52,006 | +0.81% | 7.7천 |
|---|
| 2026.04.13 | ₩51,524 | ₩52,368 | ₩51,336 | ₩51,926 | +0.78% | 1.6만 |
|---|
| 2026.04.10 | ₩52,261 | ₩52,261 | ₩51,202 | ₩51,845 | -0.79% | 1.1만 |
|---|
| 2026.04.09 | ₩50,117 | ₩52,448 | ₩50,117 | ₩51,939 | +3.64% | 1.8만 |
|---|
| 2026.04.08 | ₩49,822 | ₩51,229 | ₩49,581 | ₩50,264 | +0.89% | 1.3만 |
|---|
| 2026.04.07 | ₩48,469 | ₩48,603 | ₩48,241 | ₩48,469 | 0.00% | 2.8만 |
|---|
| 2026.04.06 | ₩48,013 | ₩48,629 | ₩47,933 | ₩48,455 | +0.92% | 1.3만 |
|---|
| 2026.04.02 | ₩46,298 | ₩48,281 | ₩46,298 | ₩47,933 | +3.53% | 7.3천 |
|---|
| 2026.04.01 | ₩47,236 | ₩49,045 | ₩47,169 | ₩47,169 | -0.14% | 7.8천 |
|---|
| 2026.03.31 | ₩46,311 | ₩47,557 | ₩46,056 | ₩46,874 | +1.22% | 9.8천 |
|---|
| 2026.03.30 | ₩47,598 | ₩47,598 | ₩45,373 | ₩46,043 | -3.27% | 2만 |
|---|
| 2026.03.27 | ₩45,909 | ₩46,378 | ₩45,373 | ₩45,386 | -1.14% | 5.1천 |
|---|
| 2026.03.26 | ₩46,231 | ₩46,606 | ₩45,641 | ₩46,257 | +0.06% | 7.8천 |
|---|
| 2026.03.25 | ₩46,619 | ₩47,866 | ₩45,775 | ₩45,855 | -1.64% | 1.2만 |
|---|
| 2026.03.24 | ₩44,609 | ₩46,606 | ₩44,609 | ₩45,989 | +3.09% | 1.4만 |
|---|
| 2026.03.23 | ₩43,698 | ₩44,730 | ₩43,685 | ₩44,636 | +2.15% | 2.1만 |
|---|
| 2026.03.20 | ₩43,323 | ₩43,819 | ₩42,894 | ₩42,894 | -0.99% | 3.2만 |
|---|
| 2026.03.19 | ₩43,886 | ₩43,886 | ₩42,894 | ₩43,323 | -1.28% | 1.5만 |
|---|
| 2026.03.18 | ₩43,296 | ₩43,671 | ₩42,747 | ₩42,921 | -0.87% | 1.9만 |
|---|
| 2026.03.17 | ₩43,564 | ₩44,087 | ₩43,041 | ₩43,216 | -0.80% | 1.3만 |
|---|
| 2026.03.16 | ₩44,301 | ₩44,355 | ₩43,564 | ₩43,564 | -1.66% | 1.2만 |
|---|
| 2026.03.13 | ₩43,993 | ₩43,993 | ₩43,296 | ₩43,551 | -1.01% | 1.3만 |
|---|
| 2026.03.12 | ₩43,551 | ₩43,551 | ₩42,130 | ₩43,457 | -0.22% | 1.6만 |
|---|
| 2026.03.11 | ₩45,038 | ₩46,097 | ₩43,577 | ₩43,765 | -2.83% | 9.4천 |
|---|
| 2026.03.10 | ₩45,855 | ₩46,298 | ₩45,333 | ₩45,333 | -1.14% | 9.8천 |
|---|
| 2026.03.09 | ₩45,587 | ₩46,204 | ₩45,226 | ₩46,137 | +1.21% | 1.1만 |
|---|
| 2026.03.06 | ₩45,252 | ₩46,257 | ₩45,172 | ₩46,257 | +2.22% | 1.6만 |
|---|
| 2026.03.05 | ₩46,566 | ₩47,169 | ₩45,989 | ₩46,298 | -0.58% | 1.2만 |
|---|
| 2026.03.04 | ₩46,579 | ₩46,928 | ₩46,579 | ₩46,780 | +0.43% | 1.4만 |
|---|
| 2026.03.03 | ₩45,802 | ₩46,874 | ₩45,065 | ₩46,311 | +1.11% | 1.5만 |
|---|
| 2026.03.02 | ₩45,842 | ₩47,129 | ₩45,212 | ₩46,512 | +1.46% | 1.4만 |
|---|
| 2026.02.27 | ₩48,911 | ₩48,911 | ₩46,512 | ₩46,512 | -4.90% | 9.8천 |
|---|
| 2026.02.26 | ₩50,586 | ₩50,934 | ₩49,018 | ₩49,286 | -2.57% | 1.6만 |
|---|
| 2026.02.25 | ₩50,921 | ₩50,921 | ₩49,782 | ₩49,835 | -2.13% | 6.7천 |
|---|
| 2026.02.24 | ₩49,969 | ₩49,969 | ₩49,179 | ₩49,822 | -0.29% | 9.7천 |
|---|
| 2026.02.23 | ₩51,792 | ₩51,792 | ₩49,675 | ₩49,983 | -3.49% | 1.8만 |
|---|
| 2026.02.20 | ₩51,376 | ₩51,926 | ₩51,229 | ₩51,752 | +0.73% | 2만 |
|---|
| 2026.02.19 | ₩51,953 | ₩51,953 | ₩51,001 | ₩51,470 | -0.93% | 1.7만 |
|---|
| 2026.02.18 | ₩52,663 | ₩53,252 | ₩51,644 | ₩51,953 | -1.35% | 1.5만 |
|---|
| 2026.02.17 | ₩52,274 | ₩52,596 | ₩52,046 | ₩52,422 | +0.28% | 1.3만 |
|---|
| 2026.02.13 | ₩51,564 | ₩52,341 | ₩51,417 | ₩52,020 | +0.88% | 1.9만 |
|---|
| 2026.02.12 | ₩52,140 | ₩52,140 | ₩50,572 | ₩51,577 | -1.08% | 1만 |
|---|
| 2026.02.11 | ₩52,435 | ₩52,435 | ₩51,644 | ₩51,644 | -1.51% | 6.8천 |
|---|
| 2026.02.10 | ₩52,462 | ₩52,502 | ₩51,872 | ₩52,127 | -0.64% | 1만 |
|---|
| 2026.02.09 | ₩51,993 | ₩52,649 | ₩51,993 | ₩52,261 | +0.52% | 1.2만 |
|---|
| 2026.02.06 | ₩52,837 | ₩52,850 | ₩52,328 | ₩52,381 | -0.86% | 1.5만 |
|---|
| 2026.02.05 | ₩52,609 | ₩52,730 | ₩52,261 | ₩52,475 | -0.25% | 1.4만 |
|---|
| 2026.02.04 | ₩52,221 | ₩53,092 | ₩52,113 | ₩52,596 | +0.72% | 1.7만 |
|---|
| 2026.02.03 | ₩51,336 | ₩52,623 | ₩51,122 | ₩51,886 | +1.07% | 2.2만 |
|---|
| 2026.02.02 | ₩51,055 | ₩52,757 | ₩51,055 | ₩51,216 | +0.31% | 2.4만 |
|---|
| 2026.01.30 | ₩50,961 | ₩52,314 | ₩50,907 | ₩51,336 | +0.74% | 1.8만 |
|---|
| 2026.01.29 | ₩52,180 | ₩52,288 | ₩50,827 | ₩51,135 | -2.00% | 1.3만 |
|---|
| 2026.01.28 | ₩53,547 | ₩53,547 | ₩50,827 | ₩51,993 | -2.90% | 2.2만 |
|---|
| 2026.01.27 | ₩53,266 | ₩53,842 | ₩53,105 | ₩53,132 | -0.25% | 1.4만 |
|---|
| 2026.01.26 | ₩53,842 | ₩53,842 | ₩53,453 | ₩53,467 | -0.70% | 1만 |
|---|
| 2026.01.23 | ₩54,525 | ₩54,927 | ₩53,480 | ₩53,641 | -1.62% | 1.5만 |
|---|
| 2026.01.22 | ₩54,097 | ₩54,552 | ₩54,097 | ₩54,351 | +0.47% | 1.3만 |
|---|
| 2026.01.21 | ₩53,427 | ₩54,713 | ₩53,427 | ₩53,829 | +0.75% | 2.9만 |
|---|
| 2026.01.20 | ₩53,159 | ₩53,601 | ₩51,979 | ₩52,743 | -0.78% | 8.9천 |
|---|
| 2026.01.16 | ₩53,547 | ₩54,646 | ₩52,971 | ₩53,279 | -0.50% | 1.2만 |
|---|
| 2026.01.15 | ₩53,266 | ₩54,941 | ₩53,226 | ₩53,587 | +0.60% | 1.9만 |
|---|
| 2026.01.14 | ₩53,333 | ₩54,271 | ₩53,065 | ₩53,105 | -0.43% | 1.7만 |
|---|
| 2026.01.13 | ₩53,145 | ₩54,177 | ₩52,958 | ₩53,199 | +0.10% | 1.7만 |
|---|
| 2026.01.12 | ₩52,783 | ₩53,199 | ₩52,703 | ₩52,810 | +0.05% | 8.2천 |
|---|
| 2026.01.09 | ₩53,520 | ₩53,520 | ₩52,891 | ₩52,931 | -1.10% | 1.7만 |
|---|
| 2026.01.08 | ₩52,381 | ₩53,467 | ₩52,261 | ₩53,373 | +1.89% | 1.1만 |
|---|
| 2026.01.07 | ₩52,033 | ₩52,569 | ₩51,725 | ₩52,274 | +0.46% | 7.7천 |
|---|
| 2026.01.06 | ₩51,939 | ₩53,145 | ₩51,939 | ₩52,408 | +0.90% | 1.4만 |
|---|
| 2026.01.05 | ₩53,212 | ₩53,386 | ₩52,489 | ₩52,730 | -0.91% | 3만 |
|---|
| 2026.01.02 | ₩53,735 | ₩53,802 | ₩52,676 | ₩52,850 | -1.65% | 1.2만 |
|---|
| 2025.12.31 | ₩53,601 | ₩53,949 | ₩53,145 | ₩53,333 | -0.50% | 7.9천 |
|---|
| 2025.12.30 | ₩53,922 | ₩53,976 | ₩52,984 | ₩53,212 | -1.32% | 9.8천 |
|---|
| 2025.12.29 | ₩54,003 | ₩54,633 | ₩53,561 | ₩53,561 | -0.82% | 2만 |
|---|
| 2025.12.26 | ₩53,333 | ₩54,043 | ₩53,333 | ₩54,043 | +1.33% | 9.1천 |
|---|
| 2025.12.24 | ₩54,177 | ₩54,244 | ₩53,212 | ₩53,507 | -1.24% | 6.5천 |
|---|
| 2025.12.23 | ₩53,735 | ₩54,204 | ₩53,293 | ₩53,440 | -0.55% | 1.5만 |
|---|
| 2025.12.22 | ₩54,311 | ₩54,847 | ₩53,601 | ₩53,802 | -0.94% | 1.9만 |
|---|
| 2025.12.19 | ₩54,834 | ₩55,102 | ₩53,855 | ₩54,606 | -0.42% | 3.3만 |
|---|
| 2025.12.18 | ₩54,606 | ₩54,927 | ₩54,606 | ₩54,901 | +0.54% | 7.2천 |
|---|
| 2025.12.17 | ₩53,266 | ₩53,802 | ₩53,239 | ₩53,802 | +1.01% | 1.9만 |
|---|
| 2025.12.16 | ₩53,266 | ₩53,922 | ₩53,199 | ₩53,266 | 0.00% | 1.7만 |
|---|
| 2025.12.15 | ₩53,601 | ₩54,552 | ₩52,984 | ₩53,266 | -0.63% | 1.9만 |
|---|
| 2025.12.12 | ₩53,239 | ₩53,547 | ₩52,944 | ₩53,118 | -0.23% | 1만 |
|---|
| 2025.12.11 | ₩53,400 | ₩54,110 | ₩53,065 | ₩53,266 | -0.25% | 2.1만 |
|---|
| 2025.12.10 | ₩51,591 | ₩53,574 | ₩51,470 | ₩53,413 | +3.53% | 5.3만 |
|---|
| 2025.12.09 | ₩52,006 | ₩52,060 | ₩51,376 | ₩51,591 | -0.80% | 1만 |
|---|
| 2025.12.08 | ₩51,242 | ₩51,966 | ₩51,055 | ₩51,068 | -0.34% | 1.6만 |
|---|
| 2025.12.05 | ₩51,417 | ₩51,417 | ₩50,599 | ₩51,175 | -0.47% | 1만 |
|---|
| 2025.12.04 | ₩51,229 | ₩51,537 | ₩50,680 | ₩50,961 | -0.52% | 1.7만 |
|---|
| 2025.12.03 | ₩50,251 | ₩52,140 | ₩50,251 | ₩51,242 | +1.97% | 2만 |
|---|
| 2025.12.02 | ₩50,787 | ₩50,827 | ₩49,943 | ₩50,063 | -1.42% | 1.4만 |
|---|
| 2025.12.01 | ₩49,983 | ₩51,685 | ₩49,983 | ₩50,840 | +1.72% | 1.2만 |
|---|
| 2025.11.28 | ₩49,916 | ₩50,867 | ₩49,916 | ₩50,345 | +0.86% | 4.6천 |
|---|
| 2025.11.26 | ₩49,554 | ₩49,929 | ₩49,179 | ₩49,929 | +0.76% | 1.1만 |
|---|
| 2025.11.25 | ₩49,608 | ₩49,608 | ₩48,911 | ₩49,581 | -0.05% | 1.3만 |
|---|
| 2025.11.24 | ₩48,241 | ₩48,241 | ₩47,839 | ₩47,839 | -0.83% | 5.1천 |
|---|
| 2025.11.21 | ₩46,405 | ₩48,241 | ₩46,405 | ₩48,241 | +3.96% | 1.5만 |
|---|
| 2025.11.20 | ₩46,901 | ₩47,236 | ₩46,525 | ₩46,525 | -0.80% | 8.8천 |
|---|
| 2025.11.19 | ₩46,901 | ₩46,901 | ₩46,298 | ₩46,525 | -0.80% | 6천 |
|---|
| 2025.11.18 | ₩47,236 | ₩47,236 | ₩46,539 | ₩46,726 | -1.08% | 5.4천 |
|---|
| 2025.11.17 | ₩47,370 | ₩47,866 | ₩46,726 | ₩46,726 | -1.36% | 5.9천 |
|---|
| 2025.11.14 | ₩48,495 | ₩48,495 | ₩47,732 | ₩48,375 | -0.25% | 1.4만 |
|---|
| 2025.11.13 | ₩48,495 | ₩48,897 | ₩47,785 | ₩48,241 | -0.53% | 1.7만 |
|---|
| 2025.11.12 | ₩47,973 | ₩48,495 | ₩47,973 | ₩48,402 | +0.89% | 8.9천 |
|---|
| 2025.11.11 | ₩47,959 | ₩48,241 | ₩47,959 | ₩48,174 | +0.45% | 2.5천 |
|---|
| 2025.11.10 | ₩48,120 | ₩48,174 | ₩48,120 | ₩48,147 | +0.06% | 1.8천 |
|---|
| 2025.11.07 | ₩48,241 | ₩48,241 | ₩47,611 | ₩47,611 | -1.31% | 3.6천 |
|---|
| 2025.11.06 | ₩47,919 | ₩48,227 | ₩47,477 | ₩47,517 | -0.84% | 9.2천 |
|---|
| 2025.11.05 | ₩48,227 | ₩48,241 | ₩47,624 | ₩48,147 | -0.17% | 1.3만 |
|---|
| 2025.11.04 | ₩48,241 | ₩48,241 | ₩47,598 | ₩47,678 | -1.17% | 7.3천 |
|---|
| 2025.11.03 | ₩48,107 | ₩48,241 | ₩47,571 | ₩47,852 | -0.53% | 1.9만 |
|---|
| 2025.10.31 | ₩48,576 | ₩48,964 | ₩48,107 | ₩48,522 | -0.11% | 1만 |
|---|
| 2025.10.30 | ₩49,098 | ₩49,246 | ₩49,031 | ₩49,031 | -0.14% | 3.3천 |
|---|
| 2025.10.29 | ₩49,715 | ₩52,180 | ₩48,268 | ₩48,616 | -2.21% | 2만 |
|---|
| 2025.10.28 | ₩50,425 | ₩50,425 | ₩49,608 | ₩49,795 | -1.25% | 5.1천 |
|---|
| 2025.10.27 | ₩50,050 | ₩50,291 | ₩49,581 | ₩50,050 | 0.00% | 1.3만 |
|---|
| 2025.10.24 | ₩49,889 | ₩50,184 | ₩49,608 | ₩50,090 | +0.40% | 9.4천 |
|---|
| 2025.10.23 | ₩49,889 | ₩49,916 | ₩49,326 | ₩49,634 | -0.51% | 4.7천 |
|---|
| 2025.10.22 | ₩49,447 | ₩50,130 | ₩49,112 | ₩49,889 | +0.89% | 1.2만 |
|---|
| 2025.10.21 | ₩49,179 | ₩49,581 | ₩48,750 | ₩49,219 | +0.08% | 1만 |
|---|
| 2025.10.20 | ₩49,085 | ₩49,487 | ₩48,924 | ₩49,192 | +0.22% | 7.7천 |
|---|
| 2025.10.17 | ₩47,370 | ₩49,661 | ₩47,370 | ₩48,790 | +3.00% | 9.6천 |
|---|
| 2025.10.16 | ₩49,822 | ₩49,822 | ₩47,383 | ₩47,638 | -4.38% | 8.7천 |
|---|
| 2025.10.15 | ₩49,380 | ₩49,822 | ₩49,246 | ₩49,822 | +0.90% | 6.2천 |
|---|
| 2025.10.14 | ₩49,407 | ₩49,420 | ₩49,005 | ₩49,420 | +0.03% | 6.3천 |
|---|
| 2025.10.13 | ₩48,321 | ₩48,911 | ₩47,745 | ₩48,817 | +1.03% | 8.7천 |
|---|
| 2025.10.10 | ₩49,581 | ₩49,889 | ₩48,227 | ₩48,227 | -2.73% | 7.7천 |
|---|