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 | ₩61,434 | ₩61,770 | ₩61,059 | ₩61,059 | -0.61% | 2만 |
| 2026.10.08 | ₩61,314 | ₩62,011 | ₩60,978 | ₩61,421 | +0.17% | 3.3만 |
| 2026.10.07 | ₩61,086 | ₩61,421 | ₩60,643 | ₩61,126 | +0.07% | 2.2만 |
| 2026.10.06 | ₩61,314 | ₩61,703 | ₩61,019 | ₩61,367 | +0.09% | 2.1만 |
| 2026.10.05 | ₩61,019 | ₩61,756 | ₩60,402 | ₩61,086 | +0.11% | 3.6만 |
| 2026.10.02 | ₩61,220 | ₩61,689 | ₩60,952 | ₩61,032 | -0.31% | 3.2만 |
| 2026.10.01 | ₩60,750 | ₩61,273 | ₩60,348 | ₩60,764 | +0.02% | 5.1만 |
| 2026.09.30 | ₩61,408 | ₩61,408 | ₩60,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,750 |
| -1.07% |
| 3.4만 |
| 2026.09.29 | ₩61,488 | ₩62,212 | ₩60,683 | ₩61,153 | -0.55% | 2.8만 |
|---|
| 2026.09.28 | ₩61,582 | ₩61,743 | ₩61,032 | ₩61,569 | -0.02% | 2.8만 |
|---|
| 2026.09.25 | ₩61,260 | ₩61,703 | ₩60,885 | ₩61,314 | +0.09% | 2.4만 |
|---|
| 2026.09.24 | ₩60,858 | ₩61,689 | ₩60,831 | ₩60,885 | +0.04% | 2.7만 |
|---|
| 2026.09.23 | ₩62,105 | ₩62,279 | ₩60,831 | ₩60,831 | -2.05% | 3.6만 |
|---|
| 2026.09.22 | ₩61,595 | ₩62,655 | ₩61,341 | ₩62,132 | +0.87% | 4만 |
|---|
| 2026.09.21 | ₩61,528 | ₩62,440 | ₩61,166 | ₩61,260 | -0.44% | 4만 |
|---|
| 2026.09.18 | ₩61,367 | ₩62,266 | ₩61,153 | ₩61,595 | +0.37% | 5.7만 |
|---|
| 2026.09.17 | ₩61,837 | ₩62,132 | ₩61,206 | ₩61,542 | -0.48% | 3.7만 |
|---|
| 2026.09.16 | ₩62,507 | ₩64,599 | ₩60,885 | ₩61,367 | -1.82% | 3.9만 |
|---|
| 2026.09.15 | ₩62,024 | ₩63,728 | ₩61,689 | ₩62,467 | +0.71% | 3.1만 |
|---|
| 2026.09.14 | ₩61,273 | ₩63,138 | ₩61,273 | ₩61,756 | +0.79% | 4.9만 |
|---|
| 2026.09.11 | ₩61,555 | ₩62,360 | ₩60,549 | ₩61,046 | -0.83% | 6.3만 |
|---|
| 2026.09.10 | ₩61,166 | ₩63,124 | ₩60,482 | ₩61,233 | +0.11% | 5.3만 |
|---|
| 2026.09.09 | ₩62,145 | ₩62,695 | ₩60,804 | ₩61,233 | -1.47% | 8.5만 |
|---|
| 2026.09.08 | ₩57,344 | ₩62,963 | ₩57,344 | ₩62,051 | +8.21% | 10.3만 |
|---|
| 2026.09.04 | ₩55,319 | ₩56,647 | ₩55,319 | ₩56,191 | +1.58% | 4.4만 |
|---|
| 2026.09.03 | ₩55,789 | ₩56,446 | ₩55,480 | ₩55,681 | -0.19% | 4.5만 |
|---|
| 2026.09.02 | ₩55,011 | ₩56,244 | ₩54,850 | ₩55,574 | +1.02% | 5.7만 |
|---|
| 2026.09.01 | ₩55,480 | ₩56,057 | ₩54,541 | ₩54,944 | -0.97% | 3.2만 |
|---|
| 2026.08.31 | ₩55,936 | ₩56,177 | ₩54,970 | ₩55,400 | -0.96% | 3.4만 |
|---|
| 2026.08.28 | ₩55,802 | ₩56,553 | ₩55,252 | ₩55,695 | -0.19% | 4만 |
|---|
| 2026.08.27 | ₩55,654 | ₩56,580 | ₩54,380 | ₩55,815 | +0.29% | 5.7만 |
|---|
| 2026.08.26 | ₩56,660 | ₩57,049 | ₩55,172 | ₩56,057 | -1.07% | 4.6만 |
|---|
| 2026.08.25 | ₩56,285 | ₩56,969 | ₩55,265 | ₩56,526 | +0.43% | 2.7만 |
|---|
| 2026.08.24 | ₩56,781 | ₩58,350 | ₩56,137 | ₩56,271 | -0.90% | 6.5만 |
|---|
| 2026.08.21 | ₩57,063 | ₩57,518 | ₩55,789 | ₩56,741 | -0.56% | 7만 |
|---|
| 2026.08.20 | ₩56,338 | ₩57,371 | ₩56,325 | ₩56,982 | +1.14% | 2.2만 |
|---|
| 2026.08.19 | ₩59,034 | ₩59,195 | ₩56,593 | ₩56,607 | -4.11% | 7.4만 |
|---|
| 2026.08.18 | ₩58,967 | ₩60,442 | ₩57,599 | ₩58,484 | -0.82% | 7.5만 |
|---|
| 2026.08.17 | ₩58,538 | ₩60,938 | ₩58,028 | ₩58,591 | +0.09% | 3.9만 |
|---|
| 2026.08.14 | ₩58,337 | ₩59,383 | ₩58,135 | ₩58,551 | +0.37% | 2.8만 |
|---|
| 2026.08.13 | ₩57,666 | ₩58,806 | ₩57,076 | ₩58,055 | +0.67% | 2.9만 |
|---|
| 2026.08.12 | ₩57,934 | ₩60,281 | ₩56,848 | ₩57,116 | -1.41% | 3.9만 |
|---|
| 2026.08.11 | ₩57,653 | ₩58,940 | ₩57,653 | ₩57,800 | +0.26% | 2.8만 |
|---|
| 2026.08.10 | ₩55,963 | ₩57,881 | ₩55,963 | ₩57,492 | +2.73% | 3.1만 |
|---|
| 2026.08.07 | ₩56,258 | ₩56,553 | ₩55,654 | ₩55,949 | -0.55% | 3.9만 |
|---|
| 2026.08.06 | ₩54,005 | ₩56,660 | ₩54,005 | ₩56,258 | +4.17% | 15.2만 |
|---|
| 2026.08.05 | ₩54,501 | ₩54,742 | ₩53,763 | ₩54,005 | -0.91% | 6.7만 |
|---|
| 2026.08.04 | ₩54,300 | ₩54,957 | ₩54,085 | ₩54,193 | -0.20% | 5.8만 |
|---|
| 2026.08.03 | ₩54,662 | ₩54,756 | ₩53,723 | ₩53,898 | -1.40% | 5.1만 |
|---|
| 2026.07.31 | ₩55,198 | ₩55,292 | ₩54,273 | ₩54,380 | -1.48% | 3.2만 |
|---|
| 2026.07.30 | ₩55,936 | ₩56,875 | ₩54,997 | ₩55,011 | -1.65% | 5.4만 |
|---|
| 2026.07.29 | ₩55,561 | ₩57,183 | ₩55,185 | ₩55,628 | +0.12% | 11만 |
|---|
| 2026.07.28 | ₩54,313 | ₩56,781 | ₩53,871 | ₩55,333 | +1.88% | 14.7만 |
|---|
| 2026.07.27 | ₩54,514 | ₩55,225 | ₩52,744 | ₩53,831 | -1.25% | 8.3만 |
|---|
| 2026.07.24 | ₩55,118 | ₩55,440 | ₩52,972 | ₩54,287 | -1.51% | 6.2만 |
|---|
| 2026.07.23 | ₩55,252 | ₩55,721 | ₩54,649 | ₩55,587 | +0.61% | 5.1만 |
|---|
| 2026.07.22 | ₩55,654 | ₩56,204 | ₩54,984 | ₩55,386 | -0.48% | 2.5만 |
|---|
| 2026.07.21 | ₩55,319 | ₩56,218 | ₩55,198 | ₩55,668 | +0.63% | 4.2만 |
|---|
| 2026.07.20 | ₩56,727 | ₩56,969 | ₩55,333 | ₩55,426 | -2.29% | 3.3만 |
|---|
| 2026.07.17 | ₩57,478 | ₩57,760 | ₩56,593 | ₩56,767 | -1.24% | 4.3만 |
|---|
| 2026.07.16 | ₩56,191 | ₩58,471 | ₩56,191 | ₩57,478 | +2.29% | 11.3만 |
|---|
| 2026.07.15 | ₩56,204 | ₩56,902 | ₩56,070 | ₩56,191 | -0.02% | 5.8만 |
|---|
| 2026.07.14 | ₩55,963 | ₩56,459 | ₩55,131 | ₩56,204 | +0.43% | 5.9만 |
|---|
| 2026.07.13 | ₩54,327 | ₩56,016 | ₩54,327 | ₩55,802 | +2.72% | 9.2만 |
|---|
| 2026.07.10 | ₩53,965 | ₩54,742 | ₩53,911 | ₩54,327 | +0.67% | 8.3만 |
|---|
| 2026.07.09 | ₩54,045 | ₩54,944 | ₩53,589 | ₩53,924 | -0.22% | 4.3만 |
|---|
| 2026.07.08 | ₩53,924 | ₩55,172 | ₩53,227 | ₩54,045 | +0.22% | 7.7만 |
|---|
| 2026.07.07 | ₩54,380 | ₩57,599 | ₩53,093 | ₩54,045 | -0.62% | 8.1만 |
|---|
| 2026.07.06 | ₩54,850 | ₩56,204 | ₩54,112 | ₩54,407 | -0.81% | 7.3만 |
|---|
| 2026.07.02 | ₩56,754 | ₩57,532 | ₩54,112 | ₩54,863 | -3.33% | 8.4만 |
|---|
| 2026.07.01 | ₩55,628 | ₩57,063 | ₩55,628 | ₩56,607 | +1.76% | 18.8만 |
|---|
| 2026.06.30 | ₩55,319 | ₩55,842 | ₩54,675 | ₩55,601 | +0.51% | 10.5만 |
|---|
| 2026.06.29 | ₩56,057 | ₩56,057 | ₩54,219 | ₩55,064 | -1.77% | 21.1만 |
|---|
| 2026.06.26 | ₩55,990 | ₩56,727 | ₩54,810 | ₩55,333 | -1.17% | 28.9만 |
|---|
| 2026.06.25 | ₩57,264 | ₩57,572 | ₩55,789 | ₩55,829 | -2.51% | 3.1만 |
|---|
| 2026.06.24 | ₩57,639 | ₩58,189 | ₩57,103 | ₩57,277 | -0.63% | 8만 |
|---|
| 2026.06.23 | ₩56,848 | ₩57,988 | ₩56,392 | ₩57,398 | +0.97% | 11만 |
|---|
| 2026.06.22 | ₩56,325 | ₩57,183 | ₩56,151 | ₩56,338 | +0.02% | 3.3만 |
|---|
| 2026.06.18 | ₩55,990 | ₩56,660 | ₩55,265 | ₩55,976 | -0.02% | 5.5만 |
|---|
| 2026.06.17 | ₩56,325 | ₩57,760 | ₩55,118 | ₩55,265 | -1.88% | 3.2만 |
|---|
| 2026.06.16 | ₩56,995 | ₩57,586 | ₩55,976 | ₩55,990 | -1.76% | 2.1만 |
|---|
| 2026.06.15 | ₩58,337 | ₩59,007 | ₩56,137 | ₩56,566 | -3.03% | 3.1만 |
|---|
| 2026.06.12 | ₩57,679 | ₩58,980 | ₩57,518 | ₩57,840 | +0.28% | 3.6만 |
|---|
| 2026.06.11 | ₩56,969 | ₩57,961 | ₩56,593 | ₩57,344 | +0.66% | 5.3만 |
|---|
| 2026.06.10 | ₩56,526 | ₩57,411 | ₩56,526 | ₩56,888 | +0.64% | 4.5만 |
|---|
| 2026.06.09 | ₩55,587 | ₩58,511 | ₩55,587 | ₩56,271 | +1.23% | 3.2만 |
|---|
| 2026.06.08 | ₩55,185 | ₩55,869 | ₩54,917 | ₩55,668 | +0.87% | 5.6만 |
|---|
| 2026.06.05 | ₩54,729 | ₩55,869 | ₩54,702 | ₩54,997 | +0.49% | 3.9만 |
|---|
| 2026.06.04 | ₩53,978 | ₩55,105 | ₩53,978 | ₩54,675 | +1.29% | 2.1만 |
|---|
| 2026.06.03 | ₩53,804 | ₩54,005 | ₩53,240 | ₩53,522 | -0.52% | 2만 |
|---|
| 2026.06.02 | ₩52,798 | ₩54,421 | ₩52,637 | ₩53,683 | +1.68% | 2.3만 |
|---|
| 2026.06.01 | ₩52,919 | ₩53,656 | ₩52,382 | ₩52,919 | 0.00% | 2.1만 |
|---|
| 2026.05.29 | ₩53,214 | ₩53,656 | ₩52,798 | ₩52,919 | -0.55% | 2.1만 |
|---|
| 2026.05.28 | ₩53,106 | ₩53,763 | ₩52,865 | ₩53,039 | -0.13% | 2.1만 |
|---|
| 2026.05.27 | ₩52,570 | ₩53,924 | ₩52,570 | ₩53,133 | +1.07% | 5.8만 |
|---|
| 2026.05.26 | ₩52,463 | ₩53,562 | ₩51,765 | ₩52,583 | +0.23% | 2.9만 |
|---|
| 2026.05.22 | ₩53,482 | ₩54,313 | ₩52,449 | ₩52,463 | -1.91% | 3만 |
|---|
| 2026.05.21 | ₩50,116 | ₩53,120 | ₩50,116 | ₩52,945 | +5.65% | 6.1만 |
|---|
| 2026.05.20 | ₩49,807 | ₩50,424 | ₩49,781 | ₩50,035 | +0.46% | 3.1만 |
|---|
| 2026.05.19 | ₩49,928 | ₩50,156 | ₩49,754 | ₩49,874 | -0.11% | 7.5천 |
|---|
| 2026.05.18 | ₩50,478 | ₩50,558 | ₩49,727 | ₩49,928 | -1.09% | 1.4만 |
|---|
| 2026.05.15 | ₩50,974 | ₩50,974 | ₩49,620 | ₩49,941 | -2.03% | 2.4만 |
|---|
| 2026.05.14 | ₩50,089 | ₩50,397 | ₩49,620 | ₩50,169 | +0.16% | 2.3만 |
|---|
| 2026.05.13 | ₩49,646 | ₩50,116 | ₩49,271 | ₩49,338 | -0.62% | 9.7천 |
|---|
| 2026.05.12 | ₩49,754 | ₩50,759 | ₩49,754 | ₩49,754 | 0.00% | 5.5천 |
|---|
| 2026.05.11 | ₩49,955 | ₩50,411 | ₩49,888 | ₩50,102 | +0.30% | 7.8천 |
|---|
| 2026.05.08 | ₩51,081 | ₩51,631 | ₩50,451 | ₩50,840 | -0.47% | 1.1만 |
|---|
| 2026.05.07 | ₩50,961 | ₩52,047 | ₩50,907 | ₩51,055 | +0.18% | 1.6만 |
|---|
| 2026.05.06 | ₩48,627 | ₩50,625 | ₩48,614 | ₩50,263 | +3.36% | 2.5만 |
|---|
| 2026.05.05 | ₩48,292 | ₩49,445 | ₩48,252 | ₩48,252 | -0.08% | 6.8천 |
|---|
| 2026.05.04 | ₩50,599 | ₩51,980 | ₩47,635 | ₩47,916 | -5.30% | 1.6만 |
|---|
| 2026.05.01 | ₩50,438 | ₩51,752 | ₩50,062 | ₩50,907 | +0.93% | 1.2만 |
|---|
| 2026.04.30 | ₩50,625 | ₩51,229 | ₩50,438 | ₩50,532 | -0.19% | 9.2천 |
|---|
| 2026.04.29 | ₩51,765 | ₩51,953 | ₩50,572 | ₩50,827 | -1.81% | 1.4만 |
|---|
| 2026.04.28 | ₩53,240 | ₩53,240 | ₩51,591 | ₩51,765 | -2.77% | 1.1만 |
|---|
| 2026.04.27 | ₩51,296 | ₩52,637 | ₩51,041 | ₩51,041 | -0.50% | 6.6천 |
|---|
| 2026.04.24 | ₩51,645 | ₩53,240 | ₩50,974 | ₩51,041 | -1.17% | 1.3만 |
|---|
| 2026.04.23 | ₩52,516 | ₩53,214 | ₩51,792 | ₩52,691 | +0.33% | 1.6만 |
|---|
| 2026.04.22 | ₩52,570 | ₩53,965 | ₩52,369 | ₩52,463 | -0.20% | 8.3천 |
|---|
| 2026.04.21 | ₩53,334 | ₩53,817 | ₩52,329 | ₩52,396 | -1.76% | 1만 |
|---|
| 2026.04.20 | ₩53,200 | ₩53,401 | ₩52,838 | ₩52,852 | -0.66% | 8.2천 |
|---|
| 2026.04.17 | ₩52,060 | ₩52,932 | ₩51,443 | ₩52,583 | +1.00% | 4.7만 |
|---|
| 2026.04.16 | ₩52,047 | ₩52,047 | ₩51,135 | ₩51,323 | -1.39% | 7.2천 |
|---|
| 2026.04.15 | ₩51,980 | ₩52,168 | ₩51,470 | ₩52,034 | +0.10% | 1.4만 |
|---|
| 2026.04.14 | ₩51,631 | ₩52,302 | ₩51,631 | ₩52,047 | +0.81% | 7.7천 |
|---|
| 2026.04.13 | ₩51,564 | ₩52,409 | ₩51,376 | ₩51,966 | +0.78% | 1.6만 |
|---|
| 2026.04.10 | ₩52,302 | ₩52,302 | ₩51,242 | ₩51,886 | -0.79% | 1.1만 |
|---|
| 2026.04.09 | ₩50,156 | ₩52,489 | ₩50,156 | ₩51,980 | +3.64% | 1.8만 |
|---|
| 2026.04.08 | ₩49,861 | ₩51,269 | ₩49,620 | ₩50,304 | +0.89% | 1.3만 |
|---|
| 2026.04.07 | ₩48,506 | ₩48,641 | ₩48,279 | ₩48,506 | 0.00% | 2.8만 |
|---|
| 2026.04.06 | ₩48,051 | ₩48,667 | ₩47,970 | ₩48,493 | +0.92% | 1.3만 |
|---|
| 2026.04.02 | ₩46,334 | ₩48,319 | ₩46,334 | ₩47,970 | +3.53% | 7.3천 |
|---|
| 2026.04.01 | ₩47,273 | ₩49,083 | ₩47,206 | ₩47,206 | -0.14% | 7.8천 |
|---|
| 2026.03.31 | ₩46,347 | ₩47,595 | ₩46,093 | ₩46,911 | +1.22% | 9.8천 |
|---|
| 2026.03.30 | ₩47,635 | ₩47,635 | ₩45,409 | ₩46,079 | -3.27% | 2만 |
|---|
| 2026.03.27 | ₩45,945 | ₩46,414 | ₩45,409 | ₩45,422 | -1.14% | 5.1천 |
|---|
| 2026.03.26 | ₩46,267 | ₩46,642 | ₩45,677 | ₩46,294 | +0.06% | 7.8천 |
|---|
| 2026.03.25 | ₩46,656 | ₩47,903 | ₩45,811 | ₩45,891 | -1.64% | 1.2만 |
|---|
| 2026.03.24 | ₩44,644 | ₩46,642 | ₩44,644 | ₩46,026 | +3.09% | 1.4만 |
|---|
| 2026.03.23 | ₩43,732 | ₩44,765 | ₩43,719 | ₩44,671 | +2.15% | 2.1만 |
|---|
| 2026.03.20 | ₩43,357 | ₩43,853 | ₩42,928 | ₩42,928 | -0.99% | 3.2만 |
|---|
| 2026.03.19 | ₩43,920 | ₩43,920 | ₩42,928 | ₩43,357 | -1.28% | 1.5만 |
|---|
| 2026.03.18 | ₩43,330 | ₩43,705 | ₩42,780 | ₩42,954 | -0.87% | 1.9만 |
|---|
| 2026.03.17 | ₩43,598 | ₩44,121 | ₩43,075 | ₩43,250 | -0.80% | 1.3만 |
|---|
| 2026.03.16 | ₩44,336 | ₩44,389 | ₩43,598 | ₩43,598 | -1.66% | 1.2만 |
|---|
| 2026.03.13 | ₩44,027 | ₩44,027 | ₩43,330 | ₩43,585 | -1.01% | 1.3만 |
|---|
| 2026.03.12 | ₩43,585 | ₩43,585 | ₩42,163 | ₩43,491 | -0.22% | 1.6만 |
|---|
| 2026.03.11 | ₩45,073 | ₩46,133 | ₩43,612 | ₩43,799 | -2.83% | 9.4천 |
|---|
| 2026.03.10 | ₩45,891 | ₩46,334 | ₩45,368 | ₩45,368 | -1.14% | 9.8천 |
|---|
| 2026.03.09 | ₩45,623 | ₩46,240 | ₩45,261 | ₩46,173 | +1.21% | 1.1만 |
|---|
| 2026.03.06 | ₩45,288 | ₩46,294 | ₩45,207 | ₩46,294 | +2.22% | 1.6만 |
|---|
| 2026.03.05 | ₩46,602 | ₩47,206 | ₩46,026 | ₩46,334 | -0.58% | 1.2만 |
|---|
| 2026.03.04 | ₩46,616 | ₩46,964 | ₩46,616 | ₩46,817 | +0.43% | 1.4만 |
|---|
| 2026.03.03 | ₩45,838 | ₩46,911 | ₩45,100 | ₩46,347 | +1.11% | 1.5만 |
|---|
| 2026.03.02 | ₩45,878 | ₩47,165 | ₩45,248 | ₩46,549 | +1.46% | 1.4만 |
|---|
| 2026.02.27 | ₩48,949 | ₩48,949 | ₩46,549 | ₩46,549 | -4.90% | 9.8천 |
|---|
| 2026.02.26 | ₩50,625 | ₩50,974 | ₩49,056 | ₩49,325 | -2.57% | 1.6만 |
|---|
| 2026.02.25 | ₩50,961 | ₩50,961 | ₩49,821 | ₩49,874 | -2.13% | 6.7천 |
|---|
| 2026.02.24 | ₩50,009 | ₩50,009 | ₩49,217 | ₩49,861 | -0.29% | 9.7천 |
|---|
| 2026.02.23 | ₩51,832 | ₩51,832 | ₩49,713 | ₩50,022 | -3.49% | 1.8만 |
|---|
| 2026.02.20 | ₩51,417 | ₩51,966 | ₩51,269 | ₩51,792 | +0.73% | 2만 |
|---|
| 2026.02.19 | ₩51,993 | ₩51,993 | ₩51,041 | ₩51,510 | -0.93% | 1.7만 |
|---|
| 2026.02.18 | ₩52,704 | ₩53,294 | ₩51,685 | ₩51,993 | -1.35% | 1.5만 |
|---|
| 2026.02.17 | ₩52,315 | ₩52,637 | ₩52,087 | ₩52,463 | +0.28% | 1.3만 |
|---|
| 2026.02.13 | ₩51,604 | ₩52,382 | ₩51,457 | ₩52,060 | +0.88% | 1.9만 |
|---|
| 2026.02.12 | ₩52,181 | ₩52,181 | ₩50,612 | ₩51,618 | -1.08% | 1만 |
|---|
| 2026.02.11 | ₩52,476 | ₩52,476 | ₩51,685 | ₩51,685 | -1.51% | 6.8천 |
|---|
| 2026.02.10 | ₩52,503 | ₩52,543 | ₩51,913 | ₩52,168 | -0.64% | 1만 |
|---|
| 2026.02.09 | ₩52,034 | ₩52,691 | ₩52,034 | ₩52,302 | +0.52% | 1.2만 |
|---|
| 2026.02.06 | ₩52,878 | ₩52,892 | ₩52,369 | ₩52,422 | -0.86% | 1.5만 |
|---|
| 2026.02.05 | ₩52,650 | ₩52,771 | ₩52,302 | ₩52,516 | -0.25% | 1.4만 |
|---|
| 2026.02.04 | ₩52,261 | ₩53,133 | ₩52,154 | ₩52,637 | +0.72% | 1.7만 |
|---|
| 2026.02.03 | ₩51,376 | ₩52,664 | ₩51,162 | ₩51,926 | +1.07% | 2.2만 |
|---|
| 2026.02.02 | ₩51,095 | ₩52,798 | ₩51,095 | ₩51,256 | +0.31% | 2.4만 |
|---|
| 2026.01.30 | ₩51,001 | ₩52,355 | ₩50,947 | ₩51,376 | +0.74% | 1.8만 |
|---|
| 2026.01.29 | ₩52,221 | ₩52,329 | ₩50,867 | ₩51,175 | -2.00% | 1.3만 |
|---|
| 2026.01.28 | ₩53,589 | ₩53,589 | ₩50,867 | ₩52,034 | -2.90% | 2.2만 |
|---|
| 2026.01.27 | ₩53,308 | ₩53,884 | ₩53,147 | ₩53,173 | -0.25% | 1.4만 |
|---|
| 2026.01.26 | ₩53,884 | ₩53,884 | ₩53,495 | ₩53,509 | -0.70% | 1만 |
|---|
| 2026.01.23 | ₩54,568 | ₩54,970 | ₩53,522 | ₩53,683 | -1.62% | 1.5만 |
|---|
| 2026.01.22 | ₩54,139 | ₩54,595 | ₩54,139 | ₩54,394 | +0.47% | 1.3만 |
|---|
| 2026.01.21 | ₩53,468 | ₩54,756 | ₩53,468 | ₩53,871 | +0.75% | 2.9만 |
|---|
| 2026.01.20 | ₩53,200 | ₩53,643 | ₩52,020 | ₩52,785 | -0.78% | 8.9천 |
|---|
| 2026.01.16 | ₩53,589 | ₩54,689 | ₩53,012 | ₩53,321 | -0.50% | 1.2만 |
|---|
| 2026.01.15 | ₩53,308 | ₩54,984 | ₩53,267 | ₩53,629 | +0.60% | 1.9만 |
|---|
| 2026.01.14 | ₩53,375 | ₩54,313 | ₩53,106 | ₩53,147 | -0.43% | 1.7만 |
|---|
| 2026.01.13 | ₩53,187 | ₩54,219 | ₩52,999 | ₩53,240 | +0.10% | 1.7만 |
|---|
| 2026.01.12 | ₩52,825 | ₩53,240 | ₩52,744 | ₩52,852 | +0.05% | 8.2천 |
|---|
| 2026.01.09 | ₩53,562 | ₩53,562 | ₩52,932 | ₩52,972 | -1.10% | 1.7만 |
|---|
| 2026.01.08 | ₩52,422 | ₩53,509 | ₩52,302 | ₩53,415 | +1.89% | 1.1만 |
|---|
| 2026.01.07 | ₩52,074 | ₩52,610 | ₩51,765 | ₩52,315 | +0.46% | 7.7천 |
|---|
| 2026.01.06 | ₩51,980 | ₩53,187 | ₩51,980 | ₩52,449 | +0.90% | 1.4만 |
|---|
| 2026.01.05 | ₩53,254 | ₩53,428 | ₩52,530 | ₩52,771 | -0.91% | 3만 |
|---|
| 2026.01.02 | ₩53,777 | ₩53,844 | ₩52,717 | ₩52,892 | -1.65% | 1.2만 |
|---|
| 2025.12.31 | ₩53,643 | ₩53,991 | ₩53,187 | ₩53,375 | -0.50% | 7.9천 |
|---|
| 2025.12.30 | ₩53,965 | ₩54,018 | ₩53,026 | ₩53,254 | -1.32% | 9.8천 |
|---|
| 2025.12.29 | ₩54,045 | ₩54,675 | ₩53,603 | ₩53,603 | -0.82% | 2만 |
|---|
| 2025.12.26 | ₩53,375 | ₩54,085 | ₩53,375 | ₩54,085 | +1.33% | 9.1천 |
|---|
| 2025.12.24 | ₩54,219 | ₩54,287 | ₩53,254 | ₩53,549 | -1.24% | 6.5천 |
|---|
| 2025.12.23 | ₩53,777 | ₩54,246 | ₩53,334 | ₩53,482 | -0.55% | 1.5만 |
|---|
| 2025.12.22 | ₩54,354 | ₩54,890 | ₩53,643 | ₩53,844 | -0.94% | 1.9만 |
|---|
| 2025.12.19 | ₩54,877 | ₩55,145 | ₩53,898 | ₩54,649 | -0.42% | 3.3만 |
|---|
| 2025.12.18 | ₩54,649 | ₩54,970 | ₩54,649 | ₩54,944 | +0.54% | 7.2천 |
|---|
| 2025.12.17 | ₩53,308 | ₩53,844 | ₩53,281 | ₩53,844 | +1.01% | 1.9만 |
|---|
| 2025.12.16 | ₩53,308 | ₩53,965 | ₩53,240 | ₩53,308 | 0.00% | 1.7만 |
|---|
| 2025.12.15 | ₩53,643 | ₩54,595 | ₩53,026 | ₩53,308 | -0.63% | 1.9만 |
|---|
| 2025.12.12 | ₩53,281 | ₩53,589 | ₩52,986 | ₩53,160 | -0.23% | 1만 |
|---|
| 2025.12.11 | ₩53,442 | ₩54,152 | ₩53,106 | ₩53,308 | -0.25% | 2.1만 |
|---|
| 2025.12.10 | ₩51,631 | ₩53,616 | ₩51,510 | ₩53,455 | +3.53% | 5.3만 |
|---|
| 2025.12.09 | ₩52,047 | ₩52,101 | ₩51,417 | ₩51,631 | -0.80% | 1만 |
|---|
| 2025.12.08 | ₩51,283 | ₩52,007 | ₩51,095 | ₩51,108 | -0.34% | 1.6만 |
|---|
| 2025.12.05 | ₩51,457 | ₩51,457 | ₩50,639 | ₩51,215 | -0.47% | 1만 |
|---|
| 2025.12.04 | ₩51,269 | ₩51,578 | ₩50,719 | ₩51,001 | -0.52% | 1.7만 |
|---|
| 2025.12.03 | ₩50,290 | ₩52,181 | ₩50,290 | ₩51,283 | +1.97% | 2만 |
|---|
| 2025.12.02 | ₩50,827 | ₩50,867 | ₩49,982 | ₩50,102 | -1.42% | 1.4만 |
|---|
| 2025.12.01 | ₩50,022 | ₩51,725 | ₩50,022 | ₩50,880 | +1.72% | 1.2만 |
|---|
| 2025.11.28 | ₩49,955 | ₩50,907 | ₩49,955 | ₩50,384 | +0.86% | 4.6천 |
|---|
| 2025.11.26 | ₩49,593 | ₩49,968 | ₩49,217 | ₩49,968 | +0.76% | 1.1만 |
|---|
| 2025.11.25 | ₩49,646 | ₩49,646 | ₩48,949 | ₩49,620 | -0.05% | 1.3만 |
|---|
| 2025.11.24 | ₩48,279 | ₩48,279 | ₩47,876 | ₩47,876 | -0.83% | 5.1천 |
|---|
| 2025.11.21 | ₩46,441 | ₩48,279 | ₩46,441 | ₩48,279 | +3.96% | 1.5만 |
|---|
| 2025.11.20 | ₩46,937 | ₩47,273 | ₩46,562 | ₩46,562 | -0.80% | 8.8천 |
|---|
| 2025.11.19 | ₩46,937 | ₩46,937 | ₩46,334 | ₩46,562 | -0.80% | 6천 |
|---|
| 2025.11.18 | ₩47,273 | ₩47,273 | ₩46,575 | ₩46,763 | -1.08% | 5.4천 |
|---|
| 2025.11.17 | ₩47,407 | ₩47,903 | ₩46,763 | ₩46,763 | -1.36% | 5.9천 |
|---|
| 2025.11.14 | ₩48,533 | ₩48,533 | ₩47,769 | ₩48,413 | -0.25% | 1.4만 |
|---|
| 2025.11.13 | ₩48,533 | ₩48,936 | ₩47,823 | ₩48,279 | -0.53% | 1.7만 |
|---|
| 2025.11.12 | ₩48,010 | ₩48,533 | ₩48,010 | ₩48,439 | +0.89% | 8.9천 |
|---|
| 2025.11.11 | ₩47,997 | ₩48,279 | ₩47,997 | ₩48,211 | +0.45% | 2.5천 |
|---|
| 2025.11.10 | ₩48,158 | ₩48,211 | ₩48,158 | ₩48,185 | +0.06% | 1.8천 |
|---|
| 2025.11.07 | ₩48,279 | ₩48,279 | ₩47,648 | ₩47,648 | -1.31% | 3.6천 |
|---|
| 2025.11.06 | ₩47,957 | ₩48,265 | ₩47,514 | ₩47,554 | -0.84% | 9.2천 |
|---|
| 2025.11.05 | ₩48,265 | ₩48,279 | ₩47,662 | ₩48,185 | -0.17% | 1.3만 |
|---|
| 2025.11.04 | ₩48,279 | ₩48,279 | ₩47,635 | ₩47,715 | -1.17% | 7.3천 |
|---|
| 2025.11.03 | ₩48,144 | ₩48,279 | ₩47,608 | ₩47,890 | -0.53% | 1.9만 |
|---|
| 2025.10.31 | ₩48,614 | ₩49,003 | ₩48,144 | ₩48,560 | -0.11% | 1만 |
|---|
| 2025.10.30 | ₩49,137 | ₩49,284 | ₩49,070 | ₩49,070 | -0.14% | 3.3천 |
|---|
| 2025.10.29 | ₩49,754 | ₩52,221 | ₩48,305 | ₩48,654 | -2.21% | 2만 |
|---|
| 2025.10.28 | ₩50,464 | ₩50,464 | ₩49,646 | ₩49,834 | -1.25% | 5.1천 |
|---|
| 2025.10.27 | ₩50,089 | ₩50,330 | ₩49,620 | ₩50,089 | 0.00% | 1.3만 |
|---|
| 2025.10.24 | ₩49,928 | ₩50,223 | ₩49,646 | ₩50,129 | +0.40% | 9.4천 |
|---|
| 2025.10.23 | ₩49,928 | ₩49,955 | ₩49,365 | ₩49,673 | -0.51% | 4.7천 |
|---|
| 2025.10.22 | ₩49,485 | ₩50,169 | ₩49,150 | ₩49,928 | +0.89% | 1.2만 |
|---|
| 2025.10.21 | ₩49,217 | ₩49,620 | ₩48,788 | ₩49,258 | +0.08% | 1만 |
|---|
| 2025.10.20 | ₩49,123 | ₩49,526 | ₩48,962 | ₩49,231 | +0.22% | 7.7천 |
|---|
| 2025.10.17 | ₩47,407 | ₩49,700 | ₩47,407 | ₩48,828 | +3.00% | 9.6천 |
|---|
| 2025.10.16 | ₩49,861 | ₩49,861 | ₩47,420 | ₩47,675 | -4.38% | 8.7천 |
|---|
| 2025.10.15 | ₩49,418 | ₩49,861 | ₩49,284 | ₩49,861 | +0.90% | 6.2천 |
|---|
| 2025.10.14 | ₩49,445 | ₩49,459 | ₩49,043 | ₩49,459 | +0.03% | 6.3천 |
|---|
| 2025.10.13 | ₩48,359 | ₩48,949 | ₩47,782 | ₩48,855 | +1.03% | 8.7천 |
|---|
| 2025.10.10 | ₩49,620 | ₩49,928 | ₩48,265 | ₩48,265 | -2.73% | 7.7천 |
|---|