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 | ₩61,261 | ₩61,595 | ₩60,886 | ₩60,886 | -0.61% | 2만 |
| 2026.10.08 | ₩61,140 | ₩61,836 | ₩60,806 | ₩61,247 | +0.17% | 3.3만 |
| 2026.10.07 | ₩60,913 | ₩61,247 | ₩60,472 | ₩60,953 | +0.07% | 2.2만 |
| 2026.10.06 | ₩61,140 | ₩61,528 | ₩60,846 | ₩61,194 | +0.09% | 2.1만 |
| 2026.10.05 | ₩60,846 | ₩61,582 | ₩60,231 | ₩60,913 | +0.11% | 3.6만 |
| 2026.10.02 | ₩61,047 | ₩61,515 | ₩60,779 | ₩60,860 | -0.31% | 3.2만 |
| 2026.10.01 | ₩60,579 | ₩61,100 | ₩60,178 | ₩60,592 | +0.02% | 5.1만 |
| 2026.09.30 | ₩61,234 | ₩61,234 | ₩60,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,579 |
| -1.07% |
| 3.4만 |
| 2026.09.29 | ₩61,314 | ₩62,036 | ₩60,512 | ₩60,980 | -0.55% | 2.8만 |
|---|
| 2026.09.28 | ₩61,408 | ₩61,568 | ₩60,860 | ₩61,395 | -0.02% | 2.8만 |
|---|
| 2026.09.25 | ₩61,087 | ₩61,528 | ₩60,713 | ₩61,140 | +0.09% | 2.4만 |
|---|
| 2026.09.24 | ₩60,686 | ₩61,515 | ₩60,659 | ₩60,713 | +0.04% | 2.7만 |
|---|
| 2026.09.23 | ₩61,929 | ₩62,103 | ₩60,659 | ₩60,659 | -2.05% | 3.6만 |
|---|
| 2026.09.22 | ₩61,421 | ₩62,478 | ₩61,167 | ₩61,956 | +0.87% | 4만 |
|---|
| 2026.09.21 | ₩61,354 | ₩62,264 | ₩60,993 | ₩61,087 | -0.44% | 4만 |
|---|
| 2026.09.18 | ₩61,194 | ₩62,090 | ₩60,980 | ₩61,421 | +0.37% | 5.7만 |
|---|
| 2026.09.17 | ₩61,662 | ₩61,956 | ₩61,033 | ₩61,368 | -0.48% | 3.7만 |
|---|
| 2026.09.16 | ₩62,331 | ₩64,417 | ₩60,713 | ₩61,194 | -1.82% | 3.9만 |
|---|
| 2026.09.15 | ₩61,849 | ₩63,548 | ₩61,515 | ₩62,291 | +0.71% | 3.1만 |
|---|
| 2026.09.14 | ₩61,100 | ₩62,959 | ₩61,100 | ₩61,582 | +0.79% | 4.9만 |
|---|
| 2026.09.11 | ₩61,381 | ₩62,184 | ₩60,378 | ₩60,873 | -0.83% | 6.3만 |
|---|
| 2026.09.10 | ₩60,993 | ₩62,946 | ₩60,311 | ₩61,060 | +0.11% | 5.3만 |
|---|
| 2026.09.09 | ₩61,970 | ₩62,518 | ₩60,632 | ₩61,060 | -1.47% | 8.5만 |
|---|
| 2026.09.08 | ₩57,182 | ₩62,785 | ₩57,182 | ₩61,876 | +8.21% | 10.3만 |
|---|
| 2026.09.04 | ₩55,163 | ₩56,487 | ₩55,163 | ₩56,032 | +1.58% | 4.4만 |
|---|
| 2026.09.03 | ₩55,631 | ₩56,286 | ₩55,323 | ₩55,524 | -0.19% | 4.5만 |
|---|
| 2026.09.02 | ₩54,855 | ₩56,086 | ₩54,695 | ₩55,417 | +1.02% | 5.7만 |
|---|
| 2026.09.01 | ₩55,323 | ₩55,898 | ₩54,387 | ₩54,788 | -0.97% | 3.2만 |
|---|
| 2026.08.31 | ₩55,778 | ₩56,019 | ₩54,815 | ₩55,243 | -0.96% | 3.4만 |
|---|
| 2026.08.28 | ₩55,644 | ₩56,393 | ₩55,096 | ₩55,537 | -0.19% | 4만 |
|---|
| 2026.08.27 | ₩55,497 | ₩56,420 | ₩54,227 | ₩55,658 | +0.29% | 5.7만 |
|---|
| 2026.08.26 | ₩56,500 | ₩56,888 | ₩55,016 | ₩55,898 | -1.07% | 4.6만 |
|---|
| 2026.08.25 | ₩56,126 | ₩56,808 | ₩55,109 | ₩56,366 | +0.43% | 2.7만 |
|---|
| 2026.08.24 | ₩56,620 | ₩58,185 | ₩55,979 | ₩56,112 | -0.90% | 6.5만 |
|---|
| 2026.08.21 | ₩56,901 | ₩57,356 | ₩55,631 | ₩56,580 | -0.56% | 7만 |
|---|
| 2026.08.20 | ₩56,179 | ₩57,209 | ₩56,166 | ₩56,821 | +1.14% | 2.2만 |
|---|
| 2026.08.19 | ₩58,867 | ₩59,028 | ₩56,433 | ₩56,447 | -4.11% | 7.4만 |
|---|
| 2026.08.18 | ₩58,800 | ₩60,271 | ₩57,436 | ₩58,319 | -0.82% | 7.5만 |
|---|
| 2026.08.17 | ₩58,372 | ₩60,766 | ₩57,864 | ₩58,426 | +0.09% | 3.9만 |
|---|
| 2026.08.14 | ₩58,172 | ₩59,215 | ₩57,971 | ₩58,386 | +0.37% | 2.8만 |
|---|
| 2026.08.13 | ₩57,503 | ₩58,640 | ₩56,915 | ₩57,891 | +0.67% | 2.9만 |
|---|
| 2026.08.12 | ₩57,770 | ₩60,111 | ₩56,687 | ₩56,955 | -1.41% | 3.9만 |
|---|
| 2026.08.11 | ₩57,490 | ₩58,773 | ₩57,490 | ₩57,637 | +0.26% | 2.8만 |
|---|
| 2026.08.10 | ₩55,805 | ₩57,717 | ₩55,805 | ₩57,329 | +2.73% | 3.1만 |
|---|
| 2026.08.07 | ₩56,099 | ₩56,393 | ₩55,497 | ₩55,791 | -0.55% | 3.9만 |
|---|
| 2026.08.06 | ₩53,852 | ₩56,500 | ₩53,852 | ₩56,099 | +4.17% | 15.2만 |
|---|
| 2026.08.05 | ₩54,347 | ₩54,588 | ₩53,612 | ₩53,852 | -0.91% | 6.7만 |
|---|
| 2026.08.04 | ₩54,146 | ₩54,802 | ₩53,933 | ₩54,039 | -0.20% | 5.8만 |
|---|
| 2026.08.03 | ₩54,508 | ₩54,601 | ₩53,571 | ₩53,745 | -1.40% | 5.1만 |
|---|
| 2026.07.31 | ₩55,042 | ₩55,136 | ₩54,120 | ₩54,227 | -1.48% | 3.2만 |
|---|
| 2026.07.30 | ₩55,778 | ₩56,714 | ₩54,842 | ₩54,855 | -1.65% | 5.4만 |
|---|
| 2026.07.29 | ₩55,404 | ₩57,022 | ₩55,029 | ₩55,470 | +0.12% | 11만 |
|---|
| 2026.07.28 | ₩54,160 | ₩56,620 | ₩53,719 | ₩55,176 | +1.88% | 14.7만 |
|---|
| 2026.07.27 | ₩54,360 | ₩55,069 | ₩52,595 | ₩53,678 | -1.25% | 8.3만 |
|---|
| 2026.07.24 | ₩54,962 | ₩55,283 | ₩52,823 | ₩54,133 | -1.51% | 6.2만 |
|---|
| 2026.07.23 | ₩55,096 | ₩55,564 | ₩54,494 | ₩55,430 | +0.61% | 5.1만 |
|---|
| 2026.07.22 | ₩55,497 | ₩56,045 | ₩54,828 | ₩55,230 | -0.48% | 2.5만 |
|---|
| 2026.07.21 | ₩55,163 | ₩56,059 | ₩55,042 | ₩55,510 | +0.63% | 4.2만 |
|---|
| 2026.07.20 | ₩56,567 | ₩56,808 | ₩55,176 | ₩55,270 | -2.29% | 3.3만 |
|---|
| 2026.07.17 | ₩57,316 | ₩57,597 | ₩56,433 | ₩56,607 | -1.24% | 4.3만 |
|---|
| 2026.07.16 | ₩56,032 | ₩58,305 | ₩56,032 | ₩57,316 | +2.29% | 11.3만 |
|---|
| 2026.07.15 | ₩56,045 | ₩56,741 | ₩55,912 | ₩56,032 | -0.02% | 5.8만 |
|---|
| 2026.07.14 | ₩55,805 | ₩56,299 | ₩54,976 | ₩56,045 | +0.43% | 5.9만 |
|---|
| 2026.07.13 | ₩54,173 | ₩55,858 | ₩54,173 | ₩55,644 | +2.72% | 9.2만 |
|---|
| 2026.07.10 | ₩53,812 | ₩54,588 | ₩53,759 | ₩54,173 | +0.67% | 8.3만 |
|---|
| 2026.07.09 | ₩53,892 | ₩54,788 | ₩53,438 | ₩53,772 | -0.22% | 4.3만 |
|---|
| 2026.07.08 | ₩53,772 | ₩55,016 | ₩53,077 | ₩53,892 | +0.22% | 7.7만 |
|---|
| 2026.07.07 | ₩54,227 | ₩57,436 | ₩52,943 | ₩53,892 | -0.62% | 8.1만 |
|---|
| 2026.07.06 | ₩54,695 | ₩56,045 | ₩53,959 | ₩54,253 | -0.81% | 7.3만 |
|---|
| 2026.07.02 | ₩56,594 | ₩57,369 | ₩53,959 | ₩54,708 | -3.33% | 8.4만 |
|---|
| 2026.07.01 | ₩55,470 | ₩56,901 | ₩55,470 | ₩56,447 | +1.76% | 18.8만 |
|---|
| 2026.06.30 | ₩55,163 | ₩55,684 | ₩54,521 | ₩55,444 | +0.51% | 10.5만 |
|---|
| 2026.06.29 | ₩55,898 | ₩55,898 | ₩54,066 | ₩54,909 | -1.77% | 21.1만 |
|---|
| 2026.06.26 | ₩55,831 | ₩56,567 | ₩54,655 | ₩55,176 | -1.17% | 28.9만 |
|---|
| 2026.06.25 | ₩57,102 | ₩57,409 | ₩55,631 | ₩55,671 | -2.51% | 3.1만 |
|---|
| 2026.06.24 | ₩57,476 | ₩58,025 | ₩56,941 | ₩57,115 | -0.63% | 8만 |
|---|
| 2026.06.23 | ₩56,687 | ₩57,824 | ₩56,233 | ₩57,236 | +0.97% | 11만 |
|---|
| 2026.06.22 | ₩56,166 | ₩57,022 | ₩55,992 | ₩56,179 | +0.02% | 3.3만 |
|---|
| 2026.06.18 | ₩55,831 | ₩56,500 | ₩55,109 | ₩55,818 | -0.02% | 5.5만 |
|---|
| 2026.06.17 | ₩56,166 | ₩57,597 | ₩54,962 | ₩55,109 | -1.88% | 3.2만 |
|---|
| 2026.06.16 | ₩56,834 | ₩57,423 | ₩55,818 | ₩55,831 | -1.76% | 2.1만 |
|---|
| 2026.06.15 | ₩58,172 | ₩58,840 | ₩55,979 | ₩56,406 | -3.03% | 3.1만 |
|---|
| 2026.06.12 | ₩57,516 | ₩58,814 | ₩57,356 | ₩57,677 | +0.28% | 3.6만 |
|---|
| 2026.06.11 | ₩56,808 | ₩57,797 | ₩56,433 | ₩57,182 | +0.66% | 5.3만 |
|---|
| 2026.06.10 | ₩56,366 | ₩57,249 | ₩56,366 | ₩56,727 | +0.64% | 4.5만 |
|---|
| 2026.06.09 | ₩55,430 | ₩58,346 | ₩55,430 | ₩56,112 | +1.23% | 3.2만 |
|---|
| 2026.06.08 | ₩55,029 | ₩55,711 | ₩54,762 | ₩55,510 | +0.87% | 5.6만 |
|---|
| 2026.06.05 | ₩54,574 | ₩55,711 | ₩54,548 | ₩54,842 | +0.49% | 3.9만 |
|---|
| 2026.06.04 | ₩53,826 | ₩54,949 | ₩53,826 | ₩54,521 | +1.29% | 2.1만 |
|---|
| 2026.06.03 | ₩53,652 | ₩53,852 | ₩53,090 | ₩53,371 | -0.52% | 2만 |
|---|
| 2026.06.02 | ₩52,649 | ₩54,267 | ₩52,488 | ₩53,531 | +1.68% | 2.3만 |
|---|
| 2026.06.01 | ₩52,769 | ₩53,505 | ₩52,234 | ₩52,769 | 0.00% | 2.1만 |
|---|
| 2026.05.29 | ₩53,063 | ₩53,505 | ₩52,649 | ₩52,769 | -0.55% | 2.1만 |
|---|
| 2026.05.28 | ₩52,956 | ₩53,612 | ₩52,716 | ₩52,889 | -0.13% | 2.1만 |
|---|
| 2026.05.27 | ₩52,421 | ₩53,772 | ₩52,421 | ₩52,983 | +1.07% | 5.8만 |
|---|
| 2026.05.26 | ₩52,314 | ₩53,411 | ₩51,619 | ₩52,435 | +0.23% | 2.9만 |
|---|
| 2026.05.22 | ₩53,331 | ₩54,160 | ₩52,301 | ₩52,314 | -1.91% | 3만 |
|---|
| 2026.05.21 | ₩49,974 | ₩52,970 | ₩49,974 | ₩52,796 | +5.65% | 6.1만 |
|---|
| 2026.05.20 | ₩49,667 | ₩50,282 | ₩49,640 | ₩49,894 | +0.46% | 3.1만 |
|---|
| 2026.05.19 | ₩49,787 | ₩50,014 | ₩49,613 | ₩49,733 | -0.11% | 7.5천 |
|---|
| 2026.05.18 | ₩50,335 | ₩50,415 | ₩49,586 | ₩49,787 | -1.09% | 1.4만 |
|---|
| 2026.05.15 | ₩50,830 | ₩50,830 | ₩49,479 | ₩49,800 | -2.03% | 2.4만 |
|---|
| 2026.05.14 | ₩49,947 | ₩50,255 | ₩49,479 | ₩50,028 | +0.16% | 2.3만 |
|---|
| 2026.05.13 | ₩49,506 | ₩49,974 | ₩49,132 | ₩49,199 | -0.62% | 9.7천 |
|---|
| 2026.05.12 | ₩49,613 | ₩50,616 | ₩49,613 | ₩49,613 | 0.00% | 5.5천 |
|---|
| 2026.05.11 | ₩49,814 | ₩50,268 | ₩49,747 | ₩49,961 | +0.30% | 7.8천 |
|---|
| 2026.05.08 | ₩50,937 | ₩51,485 | ₩50,308 | ₩50,696 | -0.47% | 1.1만 |
|---|
| 2026.05.07 | ₩50,817 | ₩51,900 | ₩50,763 | ₩50,910 | +0.18% | 1.6만 |
|---|
| 2026.05.06 | ₩48,490 | ₩50,482 | ₩48,476 | ₩50,121 | +3.36% | 2.5만 |
|---|
| 2026.05.05 | ₩48,155 | ₩49,306 | ₩48,115 | ₩48,115 | -0.08% | 6.8천 |
|---|
| 2026.05.04 | ₩50,456 | ₩51,833 | ₩47,500 | ₩47,781 | -5.30% | 1.6만 |
|---|
| 2026.05.01 | ₩50,295 | ₩51,606 | ₩49,921 | ₩50,763 | +0.93% | 1.2만 |
|---|
| 2026.04.30 | ₩50,482 | ₩51,084 | ₩50,295 | ₩50,389 | -0.19% | 9.2천 |
|---|
| 2026.04.29 | ₩51,619 | ₩51,806 | ₩50,429 | ₩50,683 | -1.81% | 1.4만 |
|---|
| 2026.04.28 | ₩53,090 | ₩53,090 | ₩51,445 | ₩51,619 | -2.77% | 1.1만 |
|---|
| 2026.04.27 | ₩51,151 | ₩52,488 | ₩50,897 | ₩50,897 | -0.50% | 6.6천 |
|---|
| 2026.04.24 | ₩51,499 | ₩53,090 | ₩50,830 | ₩50,897 | -1.17% | 1.3만 |
|---|
| 2026.04.23 | ₩52,368 | ₩53,063 | ₩51,646 | ₩52,542 | +0.33% | 1.6만 |
|---|
| 2026.04.22 | ₩52,421 | ₩53,812 | ₩52,221 | ₩52,314 | -0.20% | 8.3천 |
|---|
| 2026.04.21 | ₩53,184 | ₩53,665 | ₩52,181 | ₩52,248 | -1.76% | 1만 |
|---|
| 2026.04.20 | ₩53,050 | ₩53,250 | ₩52,689 | ₩52,702 | -0.66% | 8.2천 |
|---|
| 2026.04.17 | ₩51,913 | ₩52,782 | ₩51,298 | ₩52,435 | +1.00% | 4.7만 |
|---|
| 2026.04.16 | ₩51,900 | ₩51,900 | ₩50,990 | ₩51,178 | -1.39% | 7.2천 |
|---|
| 2026.04.15 | ₩51,833 | ₩52,020 | ₩51,325 | ₩51,886 | +0.10% | 1.4만 |
|---|
| 2026.04.14 | ₩51,485 | ₩52,154 | ₩51,485 | ₩51,900 | +0.81% | 7.7천 |
|---|
| 2026.04.13 | ₩51,418 | ₩52,261 | ₩51,231 | ₩51,820 | +0.78% | 1.6만 |
|---|
| 2026.04.10 | ₩52,154 | ₩52,154 | ₩51,097 | ₩51,739 | -0.79% | 1.1만 |
|---|
| 2026.04.09 | ₩50,014 | ₩52,341 | ₩50,014 | ₩51,833 | +3.64% | 1.8만 |
|---|
| 2026.04.08 | ₩49,720 | ₩51,124 | ₩49,479 | ₩50,161 | +0.89% | 1.3만 |
|---|
| 2026.04.07 | ₩48,369 | ₩48,503 | ₩48,142 | ₩48,369 | 0.00% | 2.8만 |
|---|
| 2026.04.06 | ₩47,915 | ₩48,530 | ₩47,835 | ₩48,356 | +0.92% | 1.3만 |
|---|
| 2026.04.02 | ₩46,203 | ₩48,182 | ₩46,203 | ₩47,835 | +3.53% | 7.3천 |
|---|
| 2026.04.01 | ₩47,139 | ₩48,944 | ₩47,072 | ₩47,072 | -0.14% | 7.8천 |
|---|
| 2026.03.31 | ₩46,216 | ₩47,460 | ₩45,962 | ₩46,778 | +1.22% | 9.8천 |
|---|
| 2026.03.30 | ₩47,500 | ₩47,500 | ₩45,280 | ₩45,949 | -3.27% | 2만 |
|---|
| 2026.03.27 | ₩45,815 | ₩46,283 | ₩45,280 | ₩45,294 | -1.14% | 5.1천 |
|---|
| 2026.03.26 | ₩46,136 | ₩46,511 | ₩45,548 | ₩46,163 | +0.06% | 7.8천 |
|---|
| 2026.03.25 | ₩46,524 | ₩47,768 | ₩45,681 | ₩45,762 | -1.64% | 1.2만 |
|---|
| 2026.03.24 | ₩44,518 | ₩46,511 | ₩44,518 | ₩45,895 | +3.09% | 1.4만 |
|---|
| 2026.03.23 | ₩43,609 | ₩44,638 | ₩43,595 | ₩44,545 | +2.15% | 2.1만 |
|---|
| 2026.03.20 | ₩43,234 | ₩43,729 | ₩42,806 | ₩42,806 | -0.99% | 3.2만 |
|---|
| 2026.03.19 | ₩43,796 | ₩43,796 | ₩42,806 | ₩43,234 | -1.28% | 1.5만 |
|---|
| 2026.03.18 | ₩43,208 | ₩43,582 | ₩42,659 | ₩42,833 | -0.87% | 1.9만 |
|---|
| 2026.03.17 | ₩43,475 | ₩43,997 | ₩42,953 | ₩43,127 | -0.80% | 1.3만 |
|---|
| 2026.03.16 | ₩44,210 | ₩44,264 | ₩43,475 | ₩43,475 | -1.66% | 1.2만 |
|---|
| 2026.03.13 | ₩43,903 | ₩43,903 | ₩43,208 | ₩43,462 | -1.01% | 1.3만 |
|---|
| 2026.03.12 | ₩43,462 | ₩43,462 | ₩42,044 | ₩43,368 | -0.22% | 1.6만 |
|---|
| 2026.03.11 | ₩44,946 | ₩46,002 | ₩43,488 | ₩43,676 | -2.83% | 9.4천 |
|---|
| 2026.03.10 | ₩45,762 | ₩46,203 | ₩45,240 | ₩45,240 | -1.14% | 9.8천 |
|---|
| 2026.03.09 | ₩45,494 | ₩46,109 | ₩45,133 | ₩46,043 | +1.21% | 1.1만 |
|---|
| 2026.03.06 | ₩45,160 | ₩46,163 | ₩45,080 | ₩46,163 | +2.22% | 1.6만 |
|---|
| 2026.03.05 | ₩46,470 | ₩47,072 | ₩45,895 | ₩46,203 | -0.58% | 1.2만 |
|---|
| 2026.03.04 | ₩46,484 | ₩46,832 | ₩46,484 | ₩46,684 | +0.43% | 1.4만 |
|---|
| 2026.03.03 | ₩45,708 | ₩46,778 | ₩44,973 | ₩46,216 | +1.11% | 1.5만 |
|---|
| 2026.03.02 | ₩45,748 | ₩47,032 | ₩45,120 | ₩46,417 | +1.46% | 1.4만 |
|---|
| 2026.02.27 | ₩48,811 | ₩48,811 | ₩46,417 | ₩46,417 | -4.90% | 9.8천 |
|---|
| 2026.02.26 | ₩50,482 | ₩50,830 | ₩48,918 | ₩49,185 | -2.57% | 1.6만 |
|---|
| 2026.02.25 | ₩50,817 | ₩50,817 | ₩49,680 | ₩49,733 | -2.13% | 6.7천 |
|---|
| 2026.02.24 | ₩49,867 | ₩49,867 | ₩49,078 | ₩49,720 | -0.29% | 9.7천 |
|---|
| 2026.02.23 | ₩51,686 | ₩51,686 | ₩49,573 | ₩49,881 | -3.49% | 1.8만 |
|---|
| 2026.02.20 | ₩51,271 | ₩51,820 | ₩51,124 | ₩51,646 | +0.73% | 2만 |
|---|
| 2026.02.19 | ₩51,846 | ₩51,846 | ₩50,897 | ₩51,365 | -0.93% | 1.7만 |
|---|
| 2026.02.18 | ₩52,555 | ₩53,144 | ₩51,539 | ₩51,846 | -1.35% | 1.5만 |
|---|
| 2026.02.17 | ₩52,167 | ₩52,488 | ₩51,940 | ₩52,314 | +0.28% | 1.3만 |
|---|
| 2026.02.13 | ₩51,459 | ₩52,234 | ₩51,311 | ₩51,913 | +0.88% | 1.9만 |
|---|
| 2026.02.12 | ₩52,034 | ₩52,034 | ₩50,469 | ₩51,472 | -1.08% | 1만 |
|---|
| 2026.02.11 | ₩52,328 | ₩52,328 | ₩51,539 | ₩51,539 | -1.51% | 6.8천 |
|---|
| 2026.02.10 | ₩52,355 | ₩52,395 | ₩51,766 | ₩52,020 | -0.64% | 1만 |
|---|
| 2026.02.09 | ₩51,886 | ₩52,542 | ₩51,886 | ₩52,154 | +0.52% | 1.2만 |
|---|
| 2026.02.06 | ₩52,729 | ₩52,742 | ₩52,221 | ₩52,274 | -0.86% | 1.5만 |
|---|
| 2026.02.05 | ₩52,502 | ₩52,622 | ₩52,154 | ₩52,368 | -0.25% | 1.4만 |
|---|
| 2026.02.04 | ₩52,114 | ₩52,983 | ₩52,007 | ₩52,488 | +0.72% | 1.7만 |
|---|
| 2026.02.03 | ₩51,231 | ₩52,515 | ₩51,017 | ₩51,779 | +1.07% | 2.2만 |
|---|
| 2026.02.02 | ₩50,950 | ₩52,649 | ₩50,950 | ₩51,111 | +0.31% | 2.4만 |
|---|
| 2026.01.30 | ₩50,857 | ₩52,207 | ₩50,803 | ₩51,231 | +0.74% | 1.8만 |
|---|
| 2026.01.29 | ₩52,074 | ₩52,181 | ₩50,723 | ₩51,031 | -2.00% | 1.3만 |
|---|
| 2026.01.28 | ₩53,438 | ₩53,438 | ₩50,723 | ₩51,886 | -2.90% | 2.2만 |
|---|
| 2026.01.27 | ₩53,157 | ₩53,732 | ₩52,996 | ₩53,023 | -0.25% | 1.4만 |
|---|
| 2026.01.26 | ₩53,732 | ₩53,732 | ₩53,344 | ₩53,357 | -0.70% | 1만 |
|---|
| 2026.01.23 | ₩54,414 | ₩54,815 | ₩53,371 | ₩53,531 | -1.62% | 1.5만 |
|---|
| 2026.01.22 | ₩53,986 | ₩54,441 | ₩53,986 | ₩54,240 | +0.47% | 1.3만 |
|---|
| 2026.01.21 | ₩53,317 | ₩54,601 | ₩53,317 | ₩53,719 | +0.75% | 2.9만 |
|---|
| 2026.01.20 | ₩53,050 | ₩53,491 | ₩51,873 | ₩52,635 | -0.78% | 8.9천 |
|---|
| 2026.01.16 | ₩53,438 | ₩54,534 | ₩52,863 | ₩53,170 | -0.50% | 1.2만 |
|---|
| 2026.01.15 | ₩53,157 | ₩54,828 | ₩53,117 | ₩53,478 | +0.60% | 1.9만 |
|---|
| 2026.01.14 | ₩53,224 | ₩54,160 | ₩52,956 | ₩52,996 | -0.43% | 1.7만 |
|---|
| 2026.01.13 | ₩53,037 | ₩54,066 | ₩52,849 | ₩53,090 | +0.10% | 1.7만 |
|---|
| 2026.01.12 | ₩52,675 | ₩53,090 | ₩52,595 | ₩52,702 | +0.05% | 8.2천 |
|---|
| 2026.01.09 | ₩53,411 | ₩53,411 | ₩52,782 | ₩52,823 | -1.10% | 1.7만 |
|---|
| 2026.01.08 | ₩52,274 | ₩53,357 | ₩52,154 | ₩53,264 | +1.89% | 1.1만 |
|---|
| 2026.01.07 | ₩51,927 | ₩52,461 | ₩51,619 | ₩52,167 | +0.46% | 7.7천 |
|---|
| 2026.01.06 | ₩51,833 | ₩53,037 | ₩51,833 | ₩52,301 | +0.90% | 1.4만 |
|---|
| 2026.01.05 | ₩53,103 | ₩53,277 | ₩52,381 | ₩52,622 | -0.91% | 3만 |
|---|
| 2026.01.02 | ₩53,625 | ₩53,692 | ₩52,568 | ₩52,742 | -1.65% | 1.2만 |
|---|
| 2025.12.31 | ₩53,491 | ₩53,839 | ₩53,037 | ₩53,224 | -0.50% | 7.9천 |
|---|
| 2025.12.30 | ₩53,812 | ₩53,866 | ₩52,876 | ₩53,103 | -1.32% | 9.8천 |
|---|
| 2025.12.29 | ₩53,892 | ₩54,521 | ₩53,451 | ₩53,451 | -0.82% | 2만 |
|---|
| 2025.12.26 | ₩53,224 | ₩53,933 | ₩53,224 | ₩53,933 | +1.33% | 9.1천 |
|---|
| 2025.12.24 | ₩54,066 | ₩54,133 | ₩53,103 | ₩53,398 | -1.24% | 6.5천 |
|---|
| 2025.12.23 | ₩53,625 | ₩54,093 | ₩53,184 | ₩53,331 | -0.55% | 1.5만 |
|---|
| 2025.12.22 | ₩54,200 | ₩54,735 | ₩53,491 | ₩53,692 | -0.94% | 1.9만 |
|---|
| 2025.12.19 | ₩54,721 | ₩54,989 | ₩53,745 | ₩54,494 | -0.42% | 3.3만 |
|---|
| 2025.12.18 | ₩54,494 | ₩54,815 | ₩54,494 | ₩54,788 | +0.54% | 7.2천 |
|---|
| 2025.12.17 | ₩53,157 | ₩53,692 | ₩53,130 | ₩53,692 | +1.01% | 1.9만 |
|---|
| 2025.12.16 | ₩53,157 | ₩53,812 | ₩53,090 | ₩53,157 | 0.00% | 1.7만 |
|---|
| 2025.12.15 | ₩53,491 | ₩54,441 | ₩52,876 | ₩53,157 | -0.63% | 1.9만 |
|---|
| 2025.12.12 | ₩53,130 | ₩53,438 | ₩52,836 | ₩53,010 | -0.23% | 1만 |
|---|
| 2025.12.11 | ₩53,291 | ₩53,999 | ₩52,956 | ₩53,157 | -0.25% | 2.1만 |
|---|
| 2025.12.10 | ₩51,485 | ₩53,464 | ₩51,365 | ₩53,304 | +3.53% | 5.3만 |
|---|
| 2025.12.09 | ₩51,900 | ₩51,953 | ₩51,271 | ₩51,485 | -0.80% | 1만 |
|---|
| 2025.12.08 | ₩51,138 | ₩51,860 | ₩50,950 | ₩50,964 | -0.34% | 1.6만 |
|---|
| 2025.12.05 | ₩51,311 | ₩51,311 | ₩50,496 | ₩51,071 | -0.47% | 1만 |
|---|
| 2025.12.04 | ₩51,124 | ₩51,432 | ₩50,576 | ₩50,857 | -0.52% | 1.7만 |
|---|
| 2025.12.03 | ₩50,148 | ₩52,034 | ₩50,148 | ₩51,138 | +1.97% | 2만 |
|---|
| 2025.12.02 | ₩50,683 | ₩50,723 | ₩49,840 | ₩49,961 | -1.42% | 1.4만 |
|---|
| 2025.12.01 | ₩49,881 | ₩51,579 | ₩49,881 | ₩50,736 | +1.72% | 1.2만 |
|---|
| 2025.11.28 | ₩49,814 | ₩50,763 | ₩49,814 | ₩50,242 | +0.86% | 4.6천 |
|---|
| 2025.11.26 | ₩49,453 | ₩49,827 | ₩49,078 | ₩49,827 | +0.76% | 1.1만 |
|---|
| 2025.11.25 | ₩49,506 | ₩49,506 | ₩48,811 | ₩49,479 | -0.05% | 1.3만 |
|---|
| 2025.11.24 | ₩48,142 | ₩48,142 | ₩47,741 | ₩47,741 | -0.83% | 5.1천 |
|---|
| 2025.11.21 | ₩46,310 | ₩48,142 | ₩46,310 | ₩48,142 | +3.96% | 1.5만 |
|---|
| 2025.11.20 | ₩46,805 | ₩47,139 | ₩46,430 | ₩46,430 | -0.80% | 8.8천 |
|---|
| 2025.11.19 | ₩46,805 | ₩46,805 | ₩46,203 | ₩46,430 | -0.80% | 6천 |
|---|
| 2025.11.18 | ₩47,139 | ₩47,139 | ₩46,444 | ₩46,631 | -1.08% | 5.4천 |
|---|
| 2025.11.17 | ₩47,273 | ₩47,768 | ₩46,631 | ₩46,631 | -1.36% | 5.9천 |
|---|
| 2025.11.14 | ₩48,396 | ₩48,396 | ₩47,634 | ₩48,276 | -0.25% | 1.4만 |
|---|
| 2025.11.13 | ₩48,396 | ₩48,797 | ₩47,687 | ₩48,142 | -0.53% | 1.7만 |
|---|
| 2025.11.12 | ₩47,875 | ₩48,396 | ₩47,875 | ₩48,303 | +0.89% | 8.9천 |
|---|
| 2025.11.11 | ₩47,861 | ₩48,142 | ₩47,861 | ₩48,075 | +0.45% | 2.5천 |
|---|
| 2025.11.10 | ₩48,022 | ₩48,075 | ₩48,022 | ₩48,048 | +0.06% | 1.8천 |
|---|
| 2025.11.07 | ₩48,142 | ₩48,142 | ₩47,514 | ₩47,514 | -1.31% | 3.6천 |
|---|
| 2025.11.06 | ₩47,821 | ₩48,129 | ₩47,380 | ₩47,420 | -0.84% | 9.2천 |
|---|
| 2025.11.05 | ₩48,129 | ₩48,142 | ₩47,527 | ₩48,048 | -0.17% | 1.3만 |
|---|
| 2025.11.04 | ₩48,142 | ₩48,142 | ₩47,500 | ₩47,580 | -1.17% | 7.3천 |
|---|
| 2025.11.03 | ₩48,008 | ₩48,142 | ₩47,473 | ₩47,754 | -0.53% | 1.9만 |
|---|
| 2025.10.31 | ₩48,476 | ₩48,864 | ₩48,008 | ₩48,423 | -0.11% | 1만 |
|---|
| 2025.10.30 | ₩48,998 | ₩49,145 | ₩48,931 | ₩48,931 | -0.14% | 3.3천 |
|---|
| 2025.10.29 | ₩49,613 | ₩52,074 | ₩48,169 | ₩48,517 | -2.21% | 2만 |
|---|
| 2025.10.28 | ₩50,322 | ₩50,322 | ₩49,506 | ₩49,693 | -1.25% | 5.1천 |
|---|
| 2025.10.27 | ₩49,947 | ₩50,188 | ₩49,479 | ₩49,947 | 0.00% | 1.3만 |
|---|
| 2025.10.24 | ₩49,787 | ₩50,081 | ₩49,506 | ₩49,988 | +0.40% | 9.4천 |
|---|
| 2025.10.23 | ₩49,787 | ₩49,814 | ₩49,225 | ₩49,533 | -0.51% | 4.7천 |
|---|
| 2025.10.22 | ₩49,346 | ₩50,028 | ₩49,011 | ₩49,787 | +0.89% | 1.2만 |
|---|
| 2025.10.21 | ₩49,078 | ₩49,479 | ₩48,650 | ₩49,118 | +0.08% | 1만 |
|---|
| 2025.10.20 | ₩48,985 | ₩49,386 | ₩48,824 | ₩49,092 | +0.22% | 7.7천 |
|---|
| 2025.10.17 | ₩47,273 | ₩49,560 | ₩47,273 | ₩48,690 | +3.00% | 9.6천 |
|---|
| 2025.10.16 | ₩49,720 | ₩49,720 | ₩47,286 | ₩47,540 | -4.38% | 8.7천 |
|---|
| 2025.10.15 | ₩49,279 | ₩49,720 | ₩49,145 | ₩49,720 | +0.90% | 6.2천 |
|---|
| 2025.10.14 | ₩49,306 | ₩49,319 | ₩48,904 | ₩49,319 | +0.03% | 6.3천 |
|---|
| 2025.10.13 | ₩48,222 | ₩48,811 | ₩47,647 | ₩48,717 | +1.03% | 8.7천 |
|---|
| 2025.10.10 | ₩49,479 | ₩49,787 | ₩48,129 | ₩48,129 | -2.73% | 7.7천 |
|---|