시장 데이터를 불러오는 중
전체 종목
Equifax, Inc. Common Stock 과거 주가
Equifax, Inc. Common Stock · EFX · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Equifax, Inc. Common Stock · EFX · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩196,145 | ₩196,494 | ₩193,463 | ₩195,488 | -0.34% | 102.6만 |
| 2026.10.08 | ₩191,264 | ₩196,024 | ₩189,843 | ₩195,166 | +2.04% | 195.9만 |
| 2026.10.07 | ₩191,921 | ₩192,833 | ₩188,864 | ₩190,996 | -0.48% | 172.2만 |
| 2026.10.06 | ₩192,162 | ₩193,316 | ₩190,392 | ₩191,063 | -0.57% | 163.4만 |
| 2026.10.05 | ₩187,831 | ₩193,115 | ₩184,800 | ₩191,224 | +1.81% | 255.2만 |
| 2026.10.02 | ₩185,551 | ₩193,959 | ₩184,935 | ₩187,737 | +1.18% | 347.2만 |
| 2026.10.01 | ₩187,643 | ₩190,003 | ₩183,808 | ₩187,375 | -0.14% | 206.9만 |
| 2026.09.30 | ₩189,078 | ₩189,092 | ₩183,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,036 |
| -2.67% |
| 199.7만 |
| 2026.09.29 | ₩189,373 | ₩193,812 | ₩185,256 | ₩188,850 | -0.28% | 282.1만 |
|---|
| 2026.09.28 | ₩196,695 | ₩197,674 | ₩192,752 | ₩195,488 | -0.61% | 244.1만 |
|---|
| 2026.09.25 | ₩199,270 | ₩201,241 | ₩196,856 | ₩198,613 | -0.33% | 302.9만 |
|---|
| 2026.09.24 | ₩208,281 | ₩210,802 | ₩198,613 | ₩199,538 | -4.20% | 183.1만 |
|---|
| 2026.09.23 | ₩214,047 | ₩215,053 | ₩207,409 | ₩208,281 | -2.69% | 155.2만 |
|---|
| 2026.09.22 | ₩215,147 | ₩217,949 | ₩211,674 | ₩214,262 | -0.41% | 153만 |
|---|
| 2026.09.21 | ₩214,986 | ₩215,388 | ₩211,204 | ₩212,706 | -1.06% | 143.9만 |
|---|
| 2026.09.18 | ₩215,737 | ₩216,407 | ₩211,392 | ₩213,041 | -1.25% | 346.5만 |
|---|
| 2026.09.17 | ₩221,503 | ₩221,503 | ₩215,992 | ₩216,126 | -2.43% | 101.4만 |
|---|
| 2026.09.16 | ₩223,354 | ₩223,474 | ₩218,459 | ₩219,653 | -1.66% | 112.9만 |
|---|
| 2026.09.15 | ₩229,576 | ₩230,783 | ₩223,273 | ₩224,051 | -2.41% | 186.7만 |
|---|
| 2026.09.14 | ₩230,662 | ₩234,350 | ₩224,279 | ₩231,037 | +0.16% | 150만 |
|---|
| 2026.09.11 | ₩226,827 | ₩227,926 | ₩223,702 | ₩226,626 | -0.09% | 105.7만 |
|---|
| 2026.09.10 | ₩225,486 | ₩230,354 | ₩223,032 | ₩225,338 | -0.07% | 119.6만 |
|---|
| 2026.09.09 | ₩228,195 | ₩235,865 | ₩223,474 | ₩225,405 | -1.22% | 167.8만 |
|---|
| 2026.09.08 | ₩240,974 | ₩241,202 | ₩228,892 | ₩230,139 | -4.50% | 143.8만 |
|---|
| 2026.09.04 | ₩225,271 | ₩240,397 | ₩225,191 | ₩237,421 | +5.39% | 273.7만 |
|---|
| 2026.09.03 | ₩250,763 | ₩258,152 | ₩249,865 | ₩253,566 | +1.12% | 75만 |
|---|
| 2026.09.02 | ₩248,805 | ₩251,031 | ₩245,319 | ₩248,725 | -0.03% | 70.2만 |
|---|
| 2026.09.01 | ₩251,957 | ₩254,880 | ₩248,403 | ₩249,690 | -0.90% | 80.8만 |
|---|
| 2026.08.31 | ₩256,315 | ₩257,602 | ₩252,292 | ₩253,660 | -1.04% | 78.4만 |
|---|
| 2026.08.28 | ₩256,302 | ₩265,380 | ₩256,302 | ₩260,619 | +1.68% | 114.8만 |
|---|
| 2026.08.27 | ₩254,008 | ₩260,298 | ₩254,008 | ₩255,269 | +0.50% | 68.5만 |
|---|
| 2026.08.26 | ₩254,411 | ₩258,259 | ₩254,223 | ₩255,537 | +0.44% | 77.8만 |
|---|
| 2026.08.25 | ₩257,227 | ₩260,284 | ₩254,786 | ₩257,321 | +0.04% | 100.4만 |
|---|
| 2026.08.24 | ₩258,152 | ₩263,436 | ₩257,562 | ₩260,995 | +1.10% | 125.4만 |
|---|
| 2026.08.21 | ₩260,432 | ₩263,208 | ₩255,832 | ₩258,300 | -0.82% | 116.9만 |
|---|
| 2026.08.20 | ₩253,673 | ₩262,644 | ₩252,359 | ₩258,018 | +1.71% | 119.4만 |
|---|
| 2026.08.19 | ₩246,150 | ₩261,464 | ₩246,150 | ₩257,602 | +4.65% | 158만 |
|---|
| 2026.08.18 | ₩240,397 | ₩245,413 | ₩237,850 | ₩243,844 | +1.43% | 128.4만 |
|---|
| 2026.08.17 | ₩239,915 | ₩241,175 | ₩236,281 | ₩237,085 | -1.18% | 92.3만 |
|---|
| 2026.08.14 | ₩250,884 | ₩251,018 | ₩242,409 | ₩242,516 | -3.34% | 82만 |
|---|
| 2026.08.13 | ₩243,026 | ₩250,468 | ₩241,336 | ₩248,859 | +2.40% | 89.5만 |
|---|
| 2026.08.12 | ₩241,336 | ₩244,367 | ₩238,118 | ₩241,993 | +0.27% | 105만 |
|---|
| 2026.08.11 | ₩240,652 | ₩245,064 | ₩240,652 | ₩244,005 | +1.39% | 64.5만 |
|---|
| 2026.08.10 | ₩241,940 | ₩245,547 | ₩240,451 | ₩242,771 | +0.34% | 93.9만 |
|---|
| 2026.08.07 | ₩237,058 | ₩248,510 | ₩236,670 | ₩244,809 | +3.27% | 187.3만 |
|---|
| 2026.08.06 | ₩237,501 | ₩239,284 | ₩233,398 | ₩235,731 | -0.75% | 114.8만 |
|---|
| 2026.08.05 | ₩239,512 | ₩241,376 | ₩232,875 | ₩237,850 | -0.69% | 101.7만 |
|---|
| 2026.08.04 | ₩231,708 | ₩238,386 | ₩230,957 | ₩237,514 | +2.51% | 115만 |
|---|
| 2026.08.03 | ₩234,953 | ₩241,001 | ₩233,317 | ₩233,478 | -0.63% | 117.6만 |
|---|
| 2026.07.31 | ₩231,185 | ₩235,637 | ₩229,991 | ₩231,480 | +0.13% | 118만 |
|---|
| 2026.07.30 | ₩242,825 | ₩244,179 | ₩232,405 | ₩236,187 | -2.73% | 178.6만 |
|---|
| 2026.07.29 | ₩250,602 | ₩254,987 | ₩248,390 | ₩250,830 | +0.09% | 160.5만 |
|---|
| 2026.07.28 | ₩242,717 | ₩254,786 | ₩238,171 | ₩250,790 | +3.33% | 218.3만 |
|---|
| 2026.07.27 | ₩235,141 | ₩242,342 | ₩234,309 | ₩237,769 | +1.12% | 200.4만 |
|---|
| 2026.07.24 | ₩221,999 | ₩235,932 | ₩221,999 | ₩231,373 | +4.22% | 145.3만 |
|---|
| 2026.07.23 | ₩225,875 | ₩226,492 | ₩218,781 | ₩223,568 | -1.02% | 230.6만 |
|---|
| 2026.07.22 | ₩232,955 | ₩233,813 | ₩224,654 | ₩228,570 | -1.88% | 230.2만 |
|---|
| 2026.07.21 | ₩213,135 | ₩234,081 | ₩207,852 | ₩231,990 | +8.85% | 633.8만 |
|---|
| 2026.07.20 | ₩237,380 | ₩242,986 | ₩233,062 | ₩241,484 | +1.73% | 303.6만 |
|---|
| 2026.07.17 | ₩240,719 | ₩244,514 | ₩235,557 | ₩237,461 | -1.35% | 117만 |
|---|
| 2026.07.16 | ₩233,116 | ₩240,920 | ₩232,620 | ₩240,867 | +3.32% | 146.9만 |
|---|
| 2026.07.15 | ₩227,283 | ₩236,804 | ₩227,283 | ₩230,126 | +1.25% | 97.6만 |
|---|
| 2026.07.14 | ₩225,875 | ₩228,718 | ₩223,810 | ₩223,850 | -0.90% | 112.5만 |
|---|
| 2026.07.13 | ₩225,151 | ₩233,129 | ₩225,151 | ₩231,467 | +2.81% | 132.3만 |
|---|
| 2026.07.10 | ₩226,800 | ₩228,436 | ₩220,980 | ₩223,193 | -1.59% | 96.5만 |
|---|
| 2026.07.09 | ₩221,812 | ₩225,204 | ₩220,538 | ₩223,488 | +0.76% | 121만 |
|---|
| 2026.07.08 | ₩232,137 | ₩233,237 | ₩223,260 | ₩224,064 | -3.48% | 163.2만 |
|---|
| 2026.07.07 | ₩235,758 | ₩239,821 | ₩234,001 | ₩234,108 | -0.70% | 156.5만 |
|---|
| 2026.07.06 | ₩231,306 | ₩232,191 | ₩225,338 | ₩230,568 | -0.32% | 167.1만 |
|---|
| 2026.07.02 | ₩220,243 | ₩230,957 | ₩219,505 | ₩230,742 | +4.77% | 219.6만 |
|---|
| 2026.07.01 | ₩211,084 | ₩219,746 | ₩211,084 | ₩217,467 | +3.02% | 169.5만 |
|---|
| 2026.06.30 | ₩209,796 | ₩213,243 | ₩206,632 | ₩212,840 | +1.45% | 151.3만 |
|---|
| 2026.06.29 | ₩213,538 | ₩215,026 | ₩211,540 | ₩212,639 | -0.42% | 120.8만 |
|---|
| 2026.06.26 | ₩203,829 | ₩214,396 | ₩203,614 | ₩212,519 | +4.26% | 218.3만 |
|---|
| 2026.06.25 | ₩211,660 | ₩216,166 | ₩203,226 | ₩203,735 | -3.74% | 180.4만 |
|---|
| 2026.06.24 | ₩206,162 | ₩212,961 | ₩204,660 | ₩211,352 | +2.52% | 203.6만 |
|---|
| 2026.06.23 | ₩206,283 | ₩212,706 | ₩204,432 | ₩204,540 | -0.85% | 186.8만 |
|---|
| 2026.06.22 | ₩205,170 | ₩207,946 | ₩202,153 | ₩205,827 | +0.32% | 168.7만 |
|---|
| 2026.06.18 | ₩206,833 | ₩209,769 | ₩205,103 | ₩206,417 | -0.20% | 475.9만 |
|---|
| 2026.06.17 | ₩219,934 | ₩224,118 | ₩206,296 | ₩207,637 | -5.59% | 202.7만 |
|---|
| 2026.06.16 | ₩224,292 | ₩225,164 | ₩217,976 | ₩224,118 | -0.08% | 185.6만 |
|---|
| 2026.06.15 | ₩222,160 | ₩225,700 | ₩220,149 | ₩221,436 | -0.33% | 164.6만 |
|---|
| 2026.06.12 | ₩215,723 | ₩220,162 | ₩211,218 | ₩219,532 | +1.77% | 241.6만 |
|---|
| 2026.06.11 | ₩220,229 | ₩220,269 | ₩206,390 | ₩213,994 | -2.83% | 253만 |
|---|
| 2026.06.10 | ₩225,901 | ₩227,524 | ₩220,940 | ₩222,683 | -1.42% | 182.9만 |
|---|
| 2026.06.09 | ₩224,426 | ₩230,649 | ₩223,970 | ₩225,781 | +0.60% | 190만 |
|---|
| 2026.06.08 | ₩229,495 | ₩230,273 | ₩223,944 | ₩225,137 | -1.90% | 127만 |
|---|
| 2026.06.05 | ₩230,367 | ₩233,331 | ₩226,505 | ₩230,823 | +0.20% | 124.3만 |
|---|
| 2026.06.04 | ₩234,444 | ₩239,150 | ₩228,718 | ₩229,294 | -2.20% | 118.6만 |
|---|
| 2026.06.03 | ₩232,995 | ₩233,733 | ₩221,396 | ₩228,181 | -2.07% | 161.2만 |
|---|
| 2026.06.02 | ₩230,179 | ₩240,867 | ₩227,283 | ₩236,160 | +2.60% | 198.6만 |
|---|
| 2026.06.01 | ₩221,114 | ₩232,915 | ₩218,566 | ₩232,781 | +5.28% | 161.7만 |
|---|
| 2026.05.29 | ₩218,861 | ₩225,700 | ₩216,582 | ₩222,321 | +1.58% | 173.3만 |
|---|
| 2026.05.28 | ₩218,164 | ₩222,308 | ₩216,233 | ₩219,706 | +0.71% | 166.6만 |
|---|
| 2026.05.27 | ₩218,553 | ₩220,926 | ₩216,836 | ₩219,505 | +0.44% | 101만 |
|---|
| 2026.05.26 | ₩218,969 | ₩222,616 | ₩218,003 | ₩218,325 | -0.29% | 106.1만 |
|---|
| 2026.05.22 | ₩218,647 | ₩223,997 | ₩217,158 | ₩219,974 | +0.61% | 105.5만 |
|---|
| 2026.05.21 | ₩217,440 | ₩220,739 | ₩211,620 | ₩218,714 | +0.59% | 199.1만 |
|---|
| 2026.05.20 | ₩214,302 | ₩222,080 | ₩210,172 | ₩221,074 | +3.16% | 157.4만 |
|---|
| 2026.05.19 | ₩221,275 | ₩223,448 | ₩214,704 | ₩215,670 | -2.53% | 146.4만 |
|---|
| 2026.05.18 | ₩212,840 | ₩224,587 | ₩212,612 | ₩220,229 | +3.47% | 139만 |
|---|
| 2026.05.15 | ₩212,948 | ₩215,522 | ₩209,823 | ₩212,371 | -0.27% | 141.4만 |
|---|
| 2026.05.14 | ₩215,563 | ₩217,909 | ₩211,486 | ₩211,499 | -1.88% | 138.7만 |
|---|
| 2026.05.13 | ₩220,471 | ₩222,348 | ₩211,325 | ₩214,476 | -2.72% | 194.9만 |
|---|
| 2026.05.12 | ₩227,229 | ₩230,474 | ₩222,831 | ₩223,622 | -1.59% | 128.7만 |
|---|
| 2026.05.11 | ₩233,143 | ₩234,993 | ₩225,003 | ₩225,043 | -3.47% | 143.7만 |
|---|
| 2026.05.08 | ₩235,208 | ₩237,018 | ₩233,263 | ₩235,785 | +0.25% | 140.3만 |
|---|
| 2026.05.07 | ₩233,183 | ₩239,097 | ₩233,183 | ₩235,503 | +0.99% | 181.5만 |
|---|
| 2026.05.06 | ₩229,656 | ₩233,237 | ₩228,476 | ₩232,258 | +1.13% | 127.6만 |
|---|
| 2026.05.05 | ₩230,367 | ₩232,231 | ₩224,735 | ₩227,993 | -1.03% | 162.2만 |
|---|
| 2026.05.04 | ₩230,260 | ₩237,099 | ₩229,790 | ₩230,970 | +0.31% | 410.1만 |
|---|
| 2026.05.01 | ₩236,737 | ₩239,767 | ₩233,009 | ₩233,129 | -1.52% | 109.7만 |
|---|
| 2026.04.30 | ₩230,488 | ₩234,216 | ₩227,283 | ₩233,250 | +1.20% | 119.5만 |
|---|
| 2026.04.29 | ₩229,750 | ₩232,244 | ₩228,047 | ₩231,400 | +0.72% | 152.3만 |
|---|
| 2026.04.28 | ₩231,922 | ₩235,047 | ₩229,026 | ₩230,260 | -0.72% | 116만 |
|---|
| 2026.04.27 | ₩230,783 | ₩237,300 | ₩227,497 | ₩228,731 | -0.89% | 182.1만 |
|---|
| 2026.04.24 | ₩234,028 | ₩235,194 | ₩229,120 | ₩231,279 | -1.17% | 194만 |
|---|
| 2026.04.23 | ₩239,365 | ₩239,955 | ₩232,150 | ₩234,578 | -2.00% | 324.1만 |
|---|
| 2026.04.22 | ₩259,708 | ₩261,183 | ₩236,173 | ₩239,579 | -7.75% | 308.1만 |
|---|
| 2026.04.21 | ₩255,457 | ₩266,815 | ₩249,637 | ₩258,031 | +1.01% | 294만 |
|---|
| 2026.04.20 | ₩262,913 | ₩268,317 | ₩261,598 | ₩266,117 | +1.22% | 224.7만 |
|---|
| 2026.04.17 | ₩259,506 | ₩264,549 | ₩257,616 | ₩263,127 | +1.40% | 132.3만 |
|---|
| 2026.04.16 | ₩253,821 | ₩257,575 | ₩250,053 | ₩255,296 | +0.58% | 102.3만 |
|---|
| 2026.04.15 | ₩251,353 | ₩256,717 | ₩249,114 | ₩250,562 | -0.31% | 137.6만 |
|---|
| 2026.04.14 | ₩250,522 | ₩254,759 | ₩248,940 | ₩249,999 | -0.21% | 103.5만 |
|---|
| 2026.04.13 | ₩238,131 | ₩250,321 | ₩235,664 | ₩250,053 | +5.01% | 169.8만 |
|---|
| 2026.04.10 | ₩243,602 | ₩244,917 | ₩232,700 | ₩238,654 | -2.03% | 251.1만 |
|---|
| 2026.04.09 | ₩244,689 | ₩246,486 | ₩239,284 | ₩243,924 | -0.31% | 101.8만 |
|---|
| 2026.04.08 | ₩252,332 | ₩253,687 | ₩245,735 | ₩247,250 | -2.01% | 101.4만 |
|---|
| 2026.04.07 | ₩245,855 | ₩248,215 | ₩243,361 | ₩243,844 | -0.82% | 111.8만 |
|---|
| 2026.04.06 | ₩243,602 | ₩247,907 | ₩242,248 | ₩244,152 | +0.23% | 93.7만 |
|---|
| 2026.04.02 | ₩240,076 | ₩248,242 | ₩237,863 | ₩244,581 | +1.88% | 115.8만 |
|---|
| 2026.04.01 | ₩240,263 | ₩241,806 | ₩236,911 | ₩240,920 | +0.27% | 424.5만 |
|---|
| 2026.03.31 | ₩242,168 | ₩242,704 | ₩237,193 | ₩241,470 | -0.29% | 175.3만 |
|---|
| 2026.03.30 | ₩233,438 | ₩240,304 | ₩231,762 | ₩237,890 | +1.91% | 167.8만 |
|---|
| 2026.03.27 | ₩231,265 | ₩235,007 | ₩229,133 | ₩230,447 | -0.35% | 248.1만 |
|---|
| 2026.03.26 | ₩228,919 | ₩237,648 | ₩228,919 | ₩234,014 | +2.23% | 177.2만 |
|---|
| 2026.03.25 | ₩231,990 | ₩235,811 | ₩224,976 | ₩231,386 | -0.26% | 186.5만 |
|---|
| 2026.03.24 | ₩237,045 | ₩238,963 | ₩222,697 | ₩227,296 | -4.11% | 233.4만 |
|---|
| 2026.03.23 | ₩244,742 | ₩247,639 | ₩240,478 | ₩240,907 | -1.57% | 159만 |
|---|
| 2026.03.20 | ₩243,173 | ₩243,710 | ₩237,206 | ₩238,721 | -1.83% | 286.6만 |
|---|
| 2026.03.19 | ₩244,447 | ₩249,167 | ₩241,443 | ₩243,388 | -0.43% | 182.4만 |
|---|
| 2026.03.18 | ₩247,424 | ₩251,394 | ₩245,547 | ₩246,459 | -0.39% | 130.3만 |
|---|
| 2026.03.17 | ₩251,058 | ₩257,616 | ₩249,744 | ₩251,192 | +0.05% | 81.9만 |
|---|
| 2026.03.16 | ₩249,570 | ₩254,612 | ₩247,290 | ₩248,323 | -0.50% | 124.1만 |
|---|
| 2026.03.13 | ₩248,349 | ₩250,294 | ₩245,507 | ₩247,116 | -0.50% | 117.2만 |
|---|
| 2026.03.12 | ₩255,658 | ₩260,123 | ₩244,313 | ₩244,675 | -4.30% | 199.8만 |
|---|
| 2026.03.11 | ₩263,905 | ₩265,822 | ₩253,311 | ₩256,865 | -2.67% | 91.7만 |
|---|
| 2026.03.10 | ₩273,144 | ₩275,236 | ₩262,202 | ₩262,752 | -3.80% | 116.9만 |
|---|
| 2026.03.09 | ₩274,740 | ₩275,370 | ₩261,572 | ₩274,378 | -0.13% | 165.4만 |
|---|
| 2026.03.06 | ₩274,660 | ₩279,983 | ₩271,039 | ₩278,696 | +1.47% | 128.3만 |
|---|
| 2026.03.05 | ₩273,520 | ₩283,108 | ₩273,520 | ₩277,422 | +1.43% | 136만 |
|---|
| 2026.03.04 | ₩275,223 | ₩278,146 | ₩273,265 | ₩277,006 | +0.65% | 96.9만 |
|---|
| 2026.03.03 | ₩272,930 | ₩279,930 | ₩268,840 | ₩276,818 | +1.42% | 145.6만 |
|---|
| 2026.03.02 | ₩273,949 | ₩282,799 | ₩272,219 | ₩278,964 | +1.83% | 98.9만 |
|---|
| 2026.02.27 | ₩274,820 | ₩281,204 | ₩272,487 | ₩280,211 | +1.96% | 125.8만 |
|---|
| 2026.02.26 | ₩268,196 | ₩279,420 | ₩268,116 | ₩278,723 | +3.93% | 148.1만 |
|---|
| 2026.02.25 | ₩263,288 | ₩266,185 | ₩260,847 | ₩265,675 | +0.91% | 193.8만 |
|---|
| 2026.02.24 | ₩252,212 | ₩265,313 | ₩251,058 | ₩260,579 | +3.32% | 152.5만 |
|---|
| 2026.02.23 | ₩262,457 | ₩263,275 | ₩252,466 | ₩252,681 | -3.72% | 126.6만 |
|---|
| 2026.02.20 | ₩263,583 | ₩267,928 | ₩261,732 | ₩264,790 | +0.46% | 133만 |
|---|
| 2026.02.19 | ₩257,401 | ₩263,020 | ₩256,932 | ₩261,893 | +1.75% | 148.5만 |
|---|
| 2026.02.18 | ₩259,775 | ₩262,483 | ₩257,549 | ₩258,259 | -0.58% | 105.6만 |
|---|
| 2026.02.17 | ₩261,947 | ₩265,621 | ₩256,637 | ₩258,407 | -1.35% | 175.3만 |
|---|
| 2026.02.13 | ₩256,127 | ₩262,658 | ₩253,284 | ₩258,541 | +0.94% | 131.4만 |
|---|
| 2026.02.12 | ₩264,642 | ₩264,642 | ₩248,899 | ₩252,346 | -4.65% | 299.2만 |
|---|
| 2026.02.11 | ₩268,022 | ₩269,537 | ₩258,018 | ₩264,978 | -1.14% | 282.7만 |
|---|
| 2026.02.10 | ₩262,577 | ₩273,399 | ₩256,744 | ₩271,830 | +3.52% | 254.4만 |
|---|
| 2026.02.09 | ₩260,847 | ₩269,510 | ₩257,589 | ₩267,646 | +2.61% | 207.7만 |
|---|
| 2026.02.06 | ₩255,631 | ₩263,047 | ₩255,631 | ₩262,323 | +2.62% | 310.9만 |
|---|
| 2026.02.05 | ₩245,158 | ₩257,307 | ₩242,342 | ₩256,141 | +4.48% | 449.6만 |
|---|
| 2026.02.04 | ₩232,660 | ₩247,169 | ₩222,630 | ₩242,771 | +4.35% | 500.5만 |
|---|
| 2026.02.03 | ₩256,395 | ₩256,905 | ₩233,103 | ₩234,739 | -8.45% | 481.2만 |
|---|
| 2026.02.02 | ₩269,564 | ₩272,983 | ₩266,815 | ₩267,083 | -0.92% | 202.1만 |
|---|
| 2026.01.30 | ₩271,361 | ₩273,319 | ₩267,700 | ₩270,073 | -0.47% | 152.1만 |
|---|
| 2026.01.29 | ₩275,598 | ₩276,054 | ₩268,545 | ₩273,560 | -0.74% | 168.7만 |
|---|
| 2026.01.28 | ₩278,173 | ₩279,675 | ₩273,560 | ₩275,343 | -1.02% | 155.6만 |
|---|
| 2026.01.27 | ₩285,589 | ₩288,364 | ₩277,811 | ₩278,964 | -2.32% | 137.5만 |
|---|
| 2026.01.26 | ₩282,022 | ₩288,565 | ₩281,217 | ₩287,627 | +1.99% | 138.7만 |
|---|
| 2026.01.23 | ₩285,629 | ₩286,339 | ₩280,573 | ₩281,257 | -1.53% | 292.3만 |
|---|
| 2026.01.22 | ₩286,192 | ₩289,880 | ₩285,495 | ₩287,077 | +0.31% | 268만 |
|---|
| 2026.01.21 | ₩280,734 | ₩287,292 | ₩279,795 | ₩284,301 | +1.27% | 218.5만 |
|---|
| 2026.01.20 | ₩290,993 | ₩292,883 | ₩278,910 | ₩279,393 | -3.99% | 262.4만 |
|---|
| 2026.01.16 | ₩291,368 | ₩294,881 | ₩290,349 | ₩294,439 | +1.05% | 78.6만 |
|---|
| 2026.01.15 | ₩296,290 | ₩297,161 | ₩292,052 | ₩293,956 | -0.79% | 78.5만 |
|---|
| 2026.01.14 | ₩291,556 | ₩296,155 | ₩291,328 | ₩294,707 | +1.08% | 152.7만 |
|---|
| 2026.01.13 | ₩297,027 | ₩298,167 | ₩289,102 | ₩291,744 | -1.78% | 179.2만 |
|---|
| 2026.01.12 | ₩304,094 | ₩304,094 | ₩295,525 | ₩297,228 | -2.26% | 110.9만 |
|---|
| 2026.01.09 | ₩296,665 | ₩306,642 | ₩291,046 | ₩304,349 | +2.59% | 151.1만 |
|---|
| 2026.01.08 | ₩283,979 | ₩294,050 | ₩283,979 | ₩292,374 | +2.96% | 151.3만 |
|---|
| 2026.01.07 | ₩286,567 | ₩287,908 | ₩283,175 | ₩286,299 | -0.09% | 176.9만 |
|---|
| 2026.01.06 | ₩285,763 | ₩286,554 | ₩278,361 | ₩284,623 | -0.40% | 243만 |
|---|
| 2026.01.05 | ₩288,136 | ₩299,830 | ₩286,849 | ₩296,075 | +2.76% | 108만 |
|---|
| 2026.01.02 | ₩290,362 | ₩292,535 | ₩282,035 | ₩287,010 | -1.15% | 166.5만 |
|---|
| 2025.12.31 | ₩295,257 | ₩295,472 | ₩290,832 | ₩290,966 | -1.45% | 69.5만 |
|---|
| 2025.12.30 | ₩296,115 | ₩298,033 | ₩295,941 | ₩296,048 | -0.02% | 51.1만 |
|---|
| 2025.12.29 | ₩299,052 | ₩300,634 | ₩296,933 | ₩297,872 | -0.39% | 69.2만 |
|---|
| 2025.12.26 | ₩296,062 | ₩297,912 | ₩295,029 | ₩297,778 | +0.58% | 59.4만 |
|---|
| 2025.12.24 | ₩294,251 | ₩297,108 | ₩293,245 | ₩295,767 | +0.51% | 28.5만 |
|---|
| 2025.12.23 | ₩294,573 | ₩296,678 | ₩291,489 | ₩295,002 | +0.15% | 79.5만 |
|---|
| 2025.12.22 | ₩295,203 | ₩297,698 | ₩294,131 | ₩295,632 | +0.15% | 79.1만 |
|---|
| 2025.12.19 | ₩294,506 | ₩295,445 | ₩291,449 | ₩293,889 | -0.21% | 359.3만 |
|---|
| 2025.12.18 | ₩295,324 | ₩298,462 | ₩292,991 | ₩294,224 | -0.37% | 122.9만 |
|---|
| 2025.12.17 | ₩291,824 | ₩299,548 | ₩290,979 | ₩292,521 | +0.24% | 133만 |
|---|
| 2025.12.16 | ₩293,554 | ₩294,479 | ₩289,303 | ₩293,044 | -0.17% | 159.3만 |
|---|
| 2025.12.15 | ₩296,732 | ₩298,314 | ₩288,807 | ₩291,019 | -1.93% | 200.9만 |
|---|
| 2025.12.12 | ₩297,309 | ₩300,232 | ₩291,958 | ₩296,129 | -0.40% | 154.7만 |
|---|
| 2025.12.11 | ₩291,972 | ₩299,588 | ₩290,027 | ₩295,820 | +1.32% | 196.4만 |
|---|
| 2025.12.10 | ₩279,500 | ₩288,981 | ₩279,500 | ₩288,552 | +3.24% | 200.6만 |
|---|
| 2025.12.09 | ₩282,772 | ₩284,516 | ₩279,849 | ₩280,292 | -0.88% | 96.5만 |
|---|
| 2025.12.08 | ₩283,014 | ₩283,014 | ₩279,889 | ₩281,995 | -0.36% | 141.1만 |
|---|
| 2025.12.05 | ₩283,778 | ₩285,669 | ₩281,726 | ₩283,631 | -0.05% | 249.1만 |
|---|
| 2025.12.04 | ₩283,309 | ₩287,345 | ₩281,499 | ₩283,322 | +0.00% | 275.4만 |
|---|
| 2025.12.03 | ₩282,343 | ₩285,119 | ₩281,150 | ₩281,271 | -0.38% | 145.5만 |
|---|
| 2025.12.02 | ₩281,096 | ₩282,571 | ₩278,522 | ₩279,822 | -0.45% | 172.3만 |
|---|
| 2025.12.01 | ₩281,995 | ₩286,286 | ₩280,171 | ₩280,184 | -0.64% | 172만 |
|---|
| 2025.11.28 | ₩285,280 | ₩287,774 | ₩283,362 | ₩284,784 | -0.17% | 74.1만 |
|---|
| 2025.11.26 | ₩286,179 | ₩289,477 | ₩285,200 | ₩285,226 | -0.33% | 154.2만 |
|---|
| 2025.11.25 | ₩281,418 | ₩289,786 | ₩281,418 | ₩288,150 | +2.39% | 104.2만 |
|---|
| 2025.11.24 | ₩287,171 | ₩287,949 | ₩279,742 | ₩281,096 | -2.12% | 147.7만 |
|---|
| 2025.11.21 | ₩277,985 | ₩289,652 | ₩277,583 | ₩286,608 | +3.10% | 161.5만 |
|---|
| 2025.11.20 | ₩279,420 | ₩280,922 | ₩274,579 | ₩277,114 | -0.83% | 136.5만 |
|---|
| 2025.11.19 | ₩274,820 | ₩278,173 | ₩270,288 | ₩276,591 | +0.64% | 133.3만 |
|---|
| 2025.11.18 | ₩274,901 | ₩279,071 | ₩273,225 | ₩274,257 | -0.23% | 111.7만 |
|---|
| 2025.11.17 | ₩278,750 | ₩278,817 | ₩272,380 | ₩274,713 | -1.45% | 118만 |
|---|
| 2025.11.14 | ₩277,181 | ₩282,746 | ₩274,043 | ₩277,784 | +0.22% | 185.4만 |
|---|
| 2025.11.13 | ₩276,255 | ₩281,794 | ₩273,815 | ₩277,583 | +0.48% | 114.4만 |
|---|
| 2025.11.12 | ₩283,282 | ₩285,280 | ₩278,910 | ₩279,393 | -1.37% | 83.1만 |
|---|
| 2025.11.11 | ₩281,338 | ₩285,749 | ₩279,715 | ₩285,159 | +1.36% | 111.9만 |
|---|
| 2025.11.10 | ₩279,500 | ₩281,579 | ₩273,694 | ₩280,023 | +0.19% | 115.9만 |
|---|
| 2025.11.07 | ₩271,334 | ₩278,508 | ₩270,878 | ₩278,374 | +2.59% | 149.6만 |
|---|
| 2025.11.06 | ₩278,696 | ₩280,318 | ₩271,978 | ₩273,815 | -1.75% | 143.4만 |
|---|
| 2025.11.05 | ₩278,629 | ₩282,249 | ₩277,033 | ₩278,025 | -0.22% | 178만 |
|---|
| 2025.11.04 | ₩281,901 | ₩283,000 | ₩277,999 | ₩279,541 | -0.84% | 301.5만 |
|---|
| 2025.11.03 | ₩280,707 | ₩282,330 | ₩275,585 | ₩281,391 | +0.24% | 119만 |
|---|
| 2025.10.31 | ₩282,384 | ₩286,554 | ₩280,037 | ₩283,081 | +0.25% | 167.6만 |
|---|
| 2025.10.30 | ₩287,654 | ₩289,021 | ₩282,692 | ₩283,617 | -1.40% | 122.4만 |
|---|
| 2025.10.29 | ₩297,791 | ₩297,979 | ₩283,872 | ₩287,654 | -3.40% | 155.3만 |
|---|
| 2025.10.28 | ₩305,220 | ₩306,548 | ₩300,353 | ₩300,594 | -1.52% | 98.4만 |
|---|
| 2025.10.27 | ₩320,414 | ₩320,414 | ₩306,696 | ₩307,111 | -4.15% | 152.8만 |
|---|
| 2025.10.24 | ₩316,123 | ₩316,820 | ₩311,966 | ₩313,521 | -0.82% | 72.3만 |
|---|
| 2025.10.23 | ₩311,778 | ₩315,640 | ₩309,163 | ₩310,182 | -0.51% | 107.9만 |
|---|
| 2025.10.22 | ₩306,159 | ₩315,921 | ₩305,837 | ₩309,284 | +1.02% | 135.9만 |
|---|
| 2025.10.21 | ₩315,694 | ₩317,128 | ₩294,426 | ₩308,332 | -2.33% | 210만 |
|---|
| 2025.10.20 | ₩308,425 | ₩311,376 | ₩306,079 | ₩309,927 | +0.49% | 126.4만 |
|---|
| 2025.10.17 | ₩304,402 | ₩306,682 | ₩301,439 | ₩304,282 | -0.04% | 76.8만 |
|---|
| 2025.10.16 | ₩308,533 | ₩310,571 | ₩301,104 | ₩304,671 | -1.25% | 99.2만 |
|---|
| 2025.10.15 | ₩302,927 | ₩310,102 | ₩300,473 | ₩307,943 | +1.66% | 97만 |
|---|
| 2025.10.14 | ₩300,058 | ₩306,897 | ₩297,134 | ₩306,186 | +2.04% | 112.6만 |
|---|
| 2025.10.13 | ₩309,512 | ₩310,182 | ₩301,305 | ₩302,337 | -2.32% | 165.8만 |
|---|
| 2025.10.10 | ₩314,554 | ₩315,318 | ₩307,178 | ₩308,828 | -1.82% | 97.4만 |
|---|