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 | ₩196,163 | ₩196,511 | ₩193,481 | ₩195,506 | -0.34% | 102.6만 |
| 2026.10.08 | ₩191,281 | ₩196,042 | ₩189,860 | ₩195,184 | +2.04% | 195.9만 |
| 2026.10.07 | ₩191,938 | ₩192,850 | ₩188,881 | ₩191,013 | -0.48% | 172.2만 |
| 2026.10.06 | ₩192,180 | ₩193,333 | ₩190,409 | ₩191,080 | -0.57% | 163.4만 |
| 2026.10.05 | ₩187,848 | ₩193,132 | ₩184,817 | ₩191,241 | +1.81% | 255.2만 |
| 2026.10.02 | ₩185,568 | ₩193,977 | ₩184,951 | ₩187,754 | +1.18% | 347.2만 |
| 2026.10.01 | ₩187,660 | ₩190,020 | ₩183,825 | ₩187,392 | -0.14% | 206.9만 |
| 2026.09.30 | ₩189,095 | ₩189,109 | ₩183,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,053 |
| -2.67% |
| 199.7만 |
| 2026.09.29 | ₩189,390 | ₩193,829 | ₩185,273 | ₩188,867 | -0.28% | 282.1만 |
|---|
| 2026.09.28 | ₩196,713 | ₩197,692 | ₩192,770 | ₩195,506 | -0.61% | 244.1만 |
|---|
| 2026.09.25 | ₩199,287 | ₩201,259 | ₩196,873 | ₩198,630 | -0.33% | 302.9만 |
|---|
| 2026.09.24 | ₩208,300 | ₩210,821 | ₩198,630 | ₩199,556 | -4.20% | 183.1만 |
|---|
| 2026.09.23 | ₩214,066 | ₩215,072 | ₩207,428 | ₩208,300 | -2.69% | 155.2만 |
|---|
| 2026.09.22 | ₩215,166 | ₩217,969 | ₩211,693 | ₩214,281 | -0.41% | 153만 |
|---|
| 2026.09.21 | ₩215,005 | ₩215,407 | ₩211,223 | ₩212,725 | -1.06% | 143.9만 |
|---|
| 2026.09.18 | ₩215,756 | ₩216,427 | ₩211,411 | ₩213,061 | -1.25% | 346.5만 |
|---|
| 2026.09.17 | ₩221,523 | ₩221,523 | ₩216,011 | ₩216,145 | -2.43% | 101.4만 |
|---|
| 2026.09.16 | ₩223,374 | ₩223,494 | ₩218,479 | ₩219,672 | -1.66% | 112.9만 |
|---|
| 2026.09.15 | ₩229,596 | ₩230,803 | ₩223,293 | ₩224,071 | -2.41% | 186.7만 |
|---|
| 2026.09.14 | ₩230,683 | ₩234,371 | ₩224,299 | ₩231,058 | +0.16% | 150만 |
|---|
| 2026.09.11 | ₩226,847 | ₩227,947 | ₩223,722 | ₩226,646 | -0.09% | 105.7만 |
|---|
| 2026.09.10 | ₩225,506 | ₩230,374 | ₩223,052 | ₩225,358 | -0.07% | 119.6만 |
|---|
| 2026.09.09 | ₩228,215 | ₩235,886 | ₩223,494 | ₩225,425 | -1.22% | 167.8만 |
|---|
| 2026.09.08 | ₩240,996 | ₩241,224 | ₩228,912 | ₩230,160 | -4.50% | 143.8만 |
|---|
| 2026.09.04 | ₩225,291 | ₩240,419 | ₩225,211 | ₩237,442 | +5.39% | 273.7만 |
|---|
| 2026.09.03 | ₩250,786 | ₩258,175 | ₩249,887 | ₩253,589 | +1.12% | 75만 |
|---|
| 2026.09.02 | ₩248,828 | ₩251,054 | ₩245,341 | ₩248,747 | -0.03% | 70.2만 |
|---|
| 2026.09.01 | ₩251,979 | ₩254,903 | ₩248,425 | ₩249,713 | -0.90% | 80.8만 |
|---|
| 2026.08.31 | ₩256,338 | ₩257,625 | ₩252,315 | ₩253,682 | -1.04% | 78.4만 |
|---|
| 2026.08.28 | ₩256,324 | ₩265,404 | ₩256,324 | ₩260,643 | +1.68% | 114.8만 |
|---|
| 2026.08.27 | ₩254,031 | ₩260,321 | ₩254,031 | ₩255,292 | +0.50% | 68.5만 |
|---|
| 2026.08.26 | ₩254,433 | ₩258,282 | ₩254,246 | ₩255,560 | +0.44% | 77.8만 |
|---|
| 2026.08.25 | ₩257,250 | ₩260,308 | ₩254,809 | ₩257,344 | +0.04% | 100.4만 |
|---|
| 2026.08.24 | ₩258,175 | ₩263,459 | ₩257,585 | ₩261,018 | +1.10% | 125.4만 |
|---|
| 2026.08.21 | ₩260,455 | ₩263,231 | ₩255,855 | ₩258,323 | -0.82% | 116.9만 |
|---|
| 2026.08.20 | ₩253,696 | ₩262,668 | ₩252,382 | ₩258,041 | +1.71% | 119.4만 |
|---|
| 2026.08.19 | ₩246,172 | ₩261,488 | ₩246,172 | ₩257,625 | +4.65% | 158만 |
|---|
| 2026.08.18 | ₩240,419 | ₩245,435 | ₩237,871 | ₩243,866 | +1.43% | 128.4만 |
|---|
| 2026.08.17 | ₩239,936 | ₩241,197 | ₩236,302 | ₩237,106 | -1.18% | 92.3만 |
|---|
| 2026.08.14 | ₩250,906 | ₩251,041 | ₩242,431 | ₩242,538 | -3.34% | 82만 |
|---|
| 2026.08.13 | ₩243,048 | ₩250,491 | ₩241,358 | ₩248,881 | +2.40% | 89.5만 |
|---|
| 2026.08.12 | ₩241,358 | ₩244,389 | ₩238,139 | ₩242,015 | +0.27% | 105만 |
|---|
| 2026.08.11 | ₩240,674 | ₩245,086 | ₩240,674 | ₩244,027 | +1.39% | 64.5만 |
|---|
| 2026.08.10 | ₩241,961 | ₩245,569 | ₩240,473 | ₩242,793 | +0.34% | 93.9만 |
|---|
| 2026.08.07 | ₩237,080 | ₩248,533 | ₩236,691 | ₩244,831 | +3.27% | 187.3만 |
|---|
| 2026.08.06 | ₩237,522 | ₩239,306 | ₩233,418 | ₩235,752 | -0.75% | 114.8만 |
|---|
| 2026.08.05 | ₩239,534 | ₩241,398 | ₩232,895 | ₩237,871 | -0.69% | 101.7만 |
|---|
| 2026.08.04 | ₩231,729 | ₩238,407 | ₩230,978 | ₩237,536 | +2.51% | 115만 |
|---|
| 2026.08.03 | ₩234,974 | ₩241,022 | ₩233,338 | ₩233,499 | -0.63% | 117.6만 |
|---|
| 2026.07.31 | ₩231,206 | ₩235,658 | ₩230,012 | ₩231,501 | +0.13% | 118만 |
|---|
| 2026.07.30 | ₩242,846 | ₩244,201 | ₩232,426 | ₩236,208 | -2.73% | 178.6만 |
|---|
| 2026.07.29 | ₩250,625 | ₩255,010 | ₩248,412 | ₩250,853 | +0.09% | 160.5만 |
|---|
| 2026.07.28 | ₩242,739 | ₩254,809 | ₩238,193 | ₩250,813 | +3.33% | 218.3만 |
|---|
| 2026.07.27 | ₩235,162 | ₩242,364 | ₩234,330 | ₩237,790 | +1.12% | 200.4만 |
|---|
| 2026.07.24 | ₩222,019 | ₩235,953 | ₩222,019 | ₩231,393 | +4.22% | 145.3만 |
|---|
| 2026.07.23 | ₩225,895 | ₩226,512 | ₩218,800 | ₩223,588 | -1.02% | 230.6만 |
|---|
| 2026.07.22 | ₩232,976 | ₩233,834 | ₩224,674 | ₩228,590 | -1.88% | 230.2만 |
|---|
| 2026.07.21 | ₩213,154 | ₩234,102 | ₩207,871 | ₩232,010 | +8.85% | 633.8만 |
|---|
| 2026.07.20 | ₩237,402 | ₩243,007 | ₩233,083 | ₩241,505 | +1.73% | 303.6만 |
|---|
| 2026.07.17 | ₩240,741 | ₩244,536 | ₩235,578 | ₩237,482 | -1.35% | 117만 |
|---|
| 2026.07.16 | ₩233,137 | ₩240,942 | ₩232,641 | ₩240,888 | +3.32% | 146.9만 |
|---|
| 2026.07.15 | ₩227,303 | ₩236,825 | ₩227,303 | ₩230,146 | +1.25% | 97.6만 |
|---|
| 2026.07.14 | ₩225,895 | ₩228,738 | ₩223,830 | ₩223,870 | -0.90% | 112.5만 |
|---|
| 2026.07.13 | ₩225,171 | ₩233,150 | ₩225,171 | ₩231,487 | +2.81% | 132.3만 |
|---|
| 2026.07.10 | ₩226,820 | ₩228,456 | ₩221,000 | ₩223,213 | -1.59% | 96.5만 |
|---|
| 2026.07.09 | ₩221,831 | ₩225,224 | ₩220,557 | ₩223,508 | +0.76% | 121만 |
|---|
| 2026.07.08 | ₩232,158 | ₩233,258 | ₩223,280 | ₩224,084 | -3.48% | 163.2만 |
|---|
| 2026.07.07 | ₩235,779 | ₩239,842 | ₩234,022 | ₩234,129 | -0.70% | 156.5만 |
|---|
| 2026.07.06 | ₩231,326 | ₩232,211 | ₩225,358 | ₩230,589 | -0.32% | 167.1만 |
|---|
| 2026.07.02 | ₩220,262 | ₩230,978 | ₩219,525 | ₩230,763 | +4.77% | 219.6만 |
|---|
| 2026.07.01 | ₩211,103 | ₩219,766 | ₩211,103 | ₩217,486 | +3.02% | 169.5만 |
|---|
| 2026.06.30 | ₩209,815 | ₩213,262 | ₩206,650 | ₩212,859 | +1.45% | 151.3만 |
|---|
| 2026.06.29 | ₩213,557 | ₩215,045 | ₩211,559 | ₩212,658 | -0.42% | 120.8만 |
|---|
| 2026.06.26 | ₩203,847 | ₩214,415 | ₩203,633 | ₩212,538 | +4.26% | 218.3만 |
|---|
| 2026.06.25 | ₩211,679 | ₩216,185 | ₩203,244 | ₩203,753 | -3.74% | 180.4만 |
|---|
| 2026.06.24 | ₩206,181 | ₩212,980 | ₩204,679 | ₩211,371 | +2.52% | 203.6만 |
|---|
| 2026.06.23 | ₩206,301 | ₩212,725 | ₩204,451 | ₩204,558 | -0.85% | 186.8만 |
|---|
| 2026.06.22 | ₩205,188 | ₩207,964 | ₩202,171 | ₩205,845 | +0.32% | 168.7만 |
|---|
| 2026.06.18 | ₩206,851 | ₩209,788 | ₩205,121 | ₩206,436 | -0.20% | 475.9만 |
|---|
| 2026.06.17 | ₩219,954 | ₩224,138 | ₩206,315 | ₩207,656 | -5.59% | 202.7만 |
|---|
| 2026.06.16 | ₩224,312 | ₩225,184 | ₩217,996 | ₩224,138 | -0.08% | 185.6만 |
|---|
| 2026.06.15 | ₩222,180 | ₩225,721 | ₩220,168 | ₩221,456 | -0.33% | 164.6만 |
|---|
| 2026.06.12 | ₩215,743 | ₩220,182 | ₩211,237 | ₩219,551 | +1.77% | 241.6만 |
|---|
| 2026.06.11 | ₩220,249 | ₩220,289 | ₩206,409 | ₩214,013 | -2.83% | 253만 |
|---|
| 2026.06.10 | ₩225,922 | ₩227,544 | ₩220,960 | ₩222,703 | -1.42% | 182.9만 |
|---|
| 2026.06.09 | ₩224,446 | ₩230,669 | ₩223,991 | ₩225,801 | +0.60% | 190만 |
|---|
| 2026.06.08 | ₩229,516 | ₩230,294 | ₩223,964 | ₩225,157 | -1.90% | 127만 |
|---|
| 2026.06.05 | ₩230,388 | ₩233,351 | ₩226,525 | ₩230,844 | +0.20% | 124.3만 |
|---|
| 2026.06.04 | ₩234,465 | ₩239,172 | ₩228,738 | ₩229,315 | -2.20% | 118.6만 |
|---|
| 2026.06.03 | ₩233,016 | ₩233,754 | ₩221,416 | ₩228,202 | -2.07% | 161.2만 |
|---|
| 2026.06.02 | ₩230,200 | ₩240,888 | ₩227,303 | ₩236,181 | +2.60% | 198.6만 |
|---|
| 2026.06.01 | ₩221,134 | ₩232,936 | ₩218,586 | ₩232,802 | +5.28% | 161.7만 |
|---|
| 2026.05.29 | ₩218,881 | ₩225,721 | ₩216,601 | ₩222,341 | +1.58% | 173.3만 |
|---|
| 2026.05.28 | ₩218,184 | ₩222,328 | ₩216,252 | ₩219,726 | +0.71% | 166.6만 |
|---|
| 2026.05.27 | ₩218,572 | ₩220,946 | ₩216,856 | ₩219,525 | +0.44% | 101만 |
|---|
| 2026.05.26 | ₩218,988 | ₩222,636 | ₩218,023 | ₩218,344 | -0.29% | 106.1만 |
|---|
| 2026.05.22 | ₩218,666 | ₩224,017 | ₩217,178 | ₩219,994 | +0.61% | 105.5만 |
|---|
| 2026.05.21 | ₩217,459 | ₩220,758 | ₩211,639 | ₩218,733 | +0.59% | 199.1만 |
|---|
| 2026.05.20 | ₩214,321 | ₩222,100 | ₩210,191 | ₩221,094 | +3.16% | 157.4만 |
|---|
| 2026.05.19 | ₩221,295 | ₩223,467 | ₩214,724 | ₩215,689 | -2.53% | 146.4만 |
|---|
| 2026.05.18 | ₩212,859 | ₩224,607 | ₩212,631 | ₩220,249 | +3.47% | 139만 |
|---|
| 2026.05.15 | ₩212,967 | ₩215,542 | ₩209,842 | ₩212,390 | -0.27% | 141.4만 |
|---|
| 2026.05.14 | ₩215,582 | ₩217,929 | ₩211,505 | ₩211,518 | -1.88% | 138.7만 |
|---|
| 2026.05.13 | ₩220,490 | ₩222,368 | ₩211,344 | ₩214,496 | -2.72% | 194.9만 |
|---|
| 2026.05.12 | ₩227,249 | ₩230,495 | ₩222,851 | ₩223,642 | -1.59% | 128.7만 |
|---|
| 2026.05.11 | ₩233,164 | ₩235,014 | ₩225,023 | ₩225,063 | -3.47% | 143.7만 |
|---|
| 2026.05.08 | ₩235,229 | ₩237,039 | ₩233,284 | ₩235,806 | +0.25% | 140.3만 |
|---|
| 2026.05.07 | ₩233,204 | ₩239,118 | ₩233,204 | ₩235,524 | +0.99% | 181.5만 |
|---|
| 2026.05.06 | ₩229,677 | ₩233,258 | ₩228,497 | ₩232,279 | +1.13% | 127.6만 |
|---|
| 2026.05.05 | ₩230,388 | ₩232,252 | ₩224,755 | ₩228,014 | -1.03% | 162.2만 |
|---|
| 2026.05.04 | ₩230,280 | ₩237,120 | ₩229,811 | ₩230,991 | +0.31% | 410.1만 |
|---|
| 2026.05.01 | ₩236,758 | ₩239,789 | ₩233,030 | ₩233,150 | -1.52% | 109.7만 |
|---|
| 2026.04.30 | ₩230,508 | ₩234,237 | ₩227,303 | ₩233,271 | +1.20% | 119.5만 |
|---|
| 2026.04.29 | ₩229,771 | ₩232,265 | ₩228,067 | ₩231,420 | +0.72% | 152.3만 |
|---|
| 2026.04.28 | ₩231,943 | ₩235,068 | ₩229,046 | ₩230,280 | -0.72% | 116만 |
|---|
| 2026.04.27 | ₩230,803 | ₩237,321 | ₩227,518 | ₩228,751 | -0.89% | 182.1만 |
|---|
| 2026.04.24 | ₩234,049 | ₩235,216 | ₩229,140 | ₩231,300 | -1.17% | 194만 |
|---|
| 2026.04.23 | ₩239,386 | ₩239,976 | ₩232,171 | ₩234,599 | -2.00% | 324.1만 |
|---|
| 2026.04.22 | ₩259,731 | ₩261,206 | ₩236,195 | ₩239,601 | -7.75% | 308.1만 |
|---|
| 2026.04.21 | ₩255,480 | ₩266,839 | ₩249,659 | ₩258,054 | +1.01% | 294만 |
|---|
| 2026.04.20 | ₩262,936 | ₩268,341 | ₩261,622 | ₩266,141 | +1.22% | 224.7만 |
|---|
| 2026.04.17 | ₩259,530 | ₩264,572 | ₩257,639 | ₩263,151 | +1.40% | 132.3만 |
|---|
| 2026.04.16 | ₩253,843 | ₩257,598 | ₩250,075 | ₩255,319 | +0.58% | 102.3만 |
|---|
| 2026.04.15 | ₩251,376 | ₩256,740 | ₩249,136 | ₩250,585 | -0.31% | 137.6만 |
|---|
| 2026.04.14 | ₩250,544 | ₩254,782 | ₩248,962 | ₩250,021 | -0.21% | 103.5만 |
|---|
| 2026.04.13 | ₩238,153 | ₩250,343 | ₩235,685 | ₩250,075 | +5.01% | 169.8만 |
|---|
| 2026.04.10 | ₩243,624 | ₩244,939 | ₩232,721 | ₩238,676 | -2.03% | 251.1만 |
|---|
| 2026.04.09 | ₩244,711 | ₩246,508 | ₩239,306 | ₩243,946 | -0.31% | 101.8만 |
|---|
| 2026.04.08 | ₩252,355 | ₩253,709 | ₩245,757 | ₩247,272 | -2.01% | 101.4만 |
|---|
| 2026.04.07 | ₩245,877 | ₩248,238 | ₩243,383 | ₩243,866 | -0.82% | 111.8만 |
|---|
| 2026.04.06 | ₩243,624 | ₩247,929 | ₩242,270 | ₩244,174 | +0.23% | 93.7만 |
|---|
| 2026.04.02 | ₩240,097 | ₩248,264 | ₩237,884 | ₩244,603 | +1.88% | 115.8만 |
|---|
| 2026.04.01 | ₩240,285 | ₩241,827 | ₩236,932 | ₩240,942 | +0.27% | 424.5만 |
|---|
| 2026.03.31 | ₩242,189 | ₩242,726 | ₩237,214 | ₩241,492 | -0.29% | 175.3만 |
|---|
| 2026.03.30 | ₩233,459 | ₩240,325 | ₩231,782 | ₩237,911 | +1.91% | 167.8만 |
|---|
| 2026.03.27 | ₩231,286 | ₩235,028 | ₩229,154 | ₩230,468 | -0.35% | 248.1만 |
|---|
| 2026.03.26 | ₩228,939 | ₩237,670 | ₩228,939 | ₩234,035 | +2.23% | 177.2만 |
|---|
| 2026.03.25 | ₩232,010 | ₩235,832 | ₩224,996 | ₩231,407 | -0.26% | 186.5만 |
|---|
| 2026.03.24 | ₩237,066 | ₩238,984 | ₩222,716 | ₩227,316 | -4.11% | 233.4만 |
|---|
| 2026.03.23 | ₩244,764 | ₩247,661 | ₩240,499 | ₩240,929 | -1.57% | 159만 |
|---|
| 2026.03.20 | ₩243,195 | ₩243,732 | ₩237,227 | ₩238,743 | -1.83% | 286.6만 |
|---|
| 2026.03.19 | ₩244,469 | ₩249,190 | ₩241,465 | ₩243,410 | -0.43% | 182.4만 |
|---|
| 2026.03.18 | ₩247,446 | ₩251,416 | ₩245,569 | ₩246,481 | -0.39% | 130.3만 |
|---|
| 2026.03.17 | ₩251,081 | ₩257,639 | ₩249,766 | ₩251,215 | +0.05% | 81.9만 |
|---|
| 2026.03.16 | ₩249,592 | ₩254,635 | ₩247,312 | ₩248,345 | -0.50% | 124.1만 |
|---|
| 2026.03.13 | ₩248,372 | ₩250,316 | ₩245,529 | ₩247,138 | -0.50% | 117.2만 |
|---|
| 2026.03.12 | ₩255,681 | ₩260,147 | ₩244,335 | ₩244,697 | -4.30% | 199.8만 |
|---|
| 2026.03.11 | ₩263,928 | ₩265,846 | ₩253,334 | ₩256,888 | -2.67% | 91.7만 |
|---|
| 2026.03.10 | ₩273,169 | ₩275,261 | ₩262,225 | ₩262,775 | -3.80% | 116.9만 |
|---|
| 2026.03.09 | ₩274,765 | ₩275,395 | ₩261,595 | ₩274,402 | -0.13% | 165.4만 |
|---|
| 2026.03.06 | ₩274,684 | ₩280,008 | ₩271,063 | ₩278,721 | +1.47% | 128.3만 |
|---|
| 2026.03.05 | ₩273,544 | ₩283,133 | ₩273,544 | ₩277,447 | +1.43% | 136만 |
|---|
| 2026.03.04 | ₩275,247 | ₩278,171 | ₩273,289 | ₩277,031 | +0.65% | 96.9만 |
|---|
| 2026.03.03 | ₩272,954 | ₩279,955 | ₩268,864 | ₩276,843 | +1.42% | 145.6만 |
|---|
| 2026.03.02 | ₩273,973 | ₩282,825 | ₩272,243 | ₩278,989 | +1.83% | 98.9만 |
|---|
| 2026.02.27 | ₩274,845 | ₩281,229 | ₩272,512 | ₩280,236 | +1.96% | 125.8만 |
|---|
| 2026.02.26 | ₩268,220 | ₩279,445 | ₩268,140 | ₩278,748 | +3.93% | 148.1만 |
|---|
| 2026.02.25 | ₩263,312 | ₩266,208 | ₩260,871 | ₩265,699 | +0.91% | 193.8만 |
|---|
| 2026.02.24 | ₩252,234 | ₩265,337 | ₩251,081 | ₩260,603 | +3.32% | 152.5만 |
|---|
| 2026.02.23 | ₩262,480 | ₩263,298 | ₩252,489 | ₩252,703 | -3.72% | 126.6만 |
|---|
| 2026.02.20 | ₩263,607 | ₩267,952 | ₩261,756 | ₩264,814 | +0.46% | 133만 |
|---|
| 2026.02.19 | ₩257,424 | ₩263,043 | ₩256,955 | ₩261,917 | +1.75% | 148.5만 |
|---|
| 2026.02.18 | ₩259,798 | ₩262,507 | ₩257,572 | ₩258,282 | -0.58% | 105.6만 |
|---|
| 2026.02.17 | ₩261,970 | ₩265,645 | ₩256,660 | ₩258,430 | -1.35% | 175.3만 |
|---|
| 2026.02.13 | ₩256,150 | ₩262,681 | ₩253,307 | ₩258,564 | +0.94% | 131.4만 |
|---|
| 2026.02.12 | ₩264,666 | ₩264,666 | ₩248,922 | ₩252,368 | -4.65% | 299.2만 |
|---|
| 2026.02.11 | ₩268,046 | ₩269,561 | ₩258,041 | ₩265,001 | -1.14% | 282.7만 |
|---|
| 2026.02.10 | ₩262,601 | ₩273,423 | ₩256,767 | ₩271,854 | +3.52% | 254.4만 |
|---|
| 2026.02.09 | ₩260,871 | ₩269,534 | ₩257,612 | ₩267,670 | +2.61% | 207.7만 |
|---|
| 2026.02.06 | ₩255,654 | ₩263,070 | ₩255,654 | ₩262,346 | +2.62% | 310.9만 |
|---|
| 2026.02.05 | ₩245,180 | ₩257,330 | ₩242,364 | ₩256,164 | +4.48% | 449.6만 |
|---|
| 2026.02.04 | ₩232,681 | ₩247,192 | ₩222,649 | ₩242,793 | +4.35% | 500.5만 |
|---|
| 2026.02.03 | ₩256,418 | ₩256,928 | ₩233,123 | ₩234,760 | -8.45% | 481.2만 |
|---|
| 2026.02.02 | ₩269,588 | ₩273,008 | ₩266,839 | ₩267,107 | -0.92% | 202.1만 |
|---|
| 2026.01.30 | ₩271,385 | ₩273,343 | ₩267,724 | ₩270,098 | -0.47% | 152.1만 |
|---|
| 2026.01.29 | ₩275,623 | ₩276,079 | ₩268,569 | ₩273,584 | -0.74% | 168.7만 |
|---|
| 2026.01.28 | ₩278,198 | ₩279,700 | ₩273,584 | ₩275,368 | -1.02% | 155.6만 |
|---|
| 2026.01.27 | ₩285,614 | ₩288,390 | ₩277,836 | ₩278,989 | -2.32% | 137.5만 |
|---|
| 2026.01.26 | ₩282,047 | ₩288,591 | ₩281,242 | ₩287,653 | +1.99% | 138.7만 |
|---|
| 2026.01.23 | ₩285,654 | ₩286,365 | ₩280,598 | ₩281,282 | -1.53% | 292.3만 |
|---|
| 2026.01.22 | ₩286,218 | ₩289,906 | ₩285,520 | ₩287,103 | +0.31% | 268만 |
|---|
| 2026.01.21 | ₩280,759 | ₩287,317 | ₩279,821 | ₩284,327 | +1.27% | 218.5만 |
|---|
| 2026.01.20 | ₩291,019 | ₩292,910 | ₩278,935 | ₩279,418 | -3.99% | 262.4만 |
|---|
| 2026.01.16 | ₩291,394 | ₩294,908 | ₩290,375 | ₩294,465 | +1.05% | 78.6만 |
|---|
| 2026.01.15 | ₩296,316 | ₩297,188 | ₩292,078 | ₩293,983 | -0.79% | 78.5만 |
|---|
| 2026.01.14 | ₩291,582 | ₩296,182 | ₩291,354 | ₩294,734 | +1.08% | 152.7만 |
|---|
| 2026.01.13 | ₩297,054 | ₩298,194 | ₩289,128 | ₩291,770 | -1.78% | 179.2만 |
|---|
| 2026.01.12 | ₩304,121 | ₩304,121 | ₩295,552 | ₩297,255 | -2.26% | 110.9만 |
|---|
| 2026.01.09 | ₩296,692 | ₩306,669 | ₩291,072 | ₩304,376 | +2.59% | 151.1만 |
|---|
| 2026.01.08 | ₩284,005 | ₩294,076 | ₩284,005 | ₩292,400 | +2.96% | 151.3만 |
|---|
| 2026.01.07 | ₩286,593 | ₩287,934 | ₩283,200 | ₩286,325 | -0.09% | 176.9만 |
|---|
| 2026.01.06 | ₩285,788 | ₩286,580 | ₩278,386 | ₩284,648 | -0.40% | 243만 |
|---|
| 2026.01.05 | ₩288,162 | ₩299,857 | ₩286,875 | ₩296,101 | +2.76% | 108만 |
|---|
| 2026.01.02 | ₩290,388 | ₩292,561 | ₩282,060 | ₩287,036 | -1.15% | 166.5만 |
|---|
| 2025.12.31 | ₩295,283 | ₩295,498 | ₩290,858 | ₩290,992 | -1.45% | 69.5만 |
|---|
| 2025.12.30 | ₩296,142 | ₩298,059 | ₩295,967 | ₩296,075 | -0.02% | 51.1만 |
|---|
| 2025.12.29 | ₩299,079 | ₩300,661 | ₩296,960 | ₩297,899 | -0.39% | 69.2만 |
|---|
| 2025.12.26 | ₩296,088 | ₩297,939 | ₩295,055 | ₩297,805 | +0.58% | 59.4만 |
|---|
| 2025.12.24 | ₩294,278 | ₩297,134 | ₩293,272 | ₩295,793 | +0.51% | 28.5만 |
|---|
| 2025.12.23 | ₩294,599 | ₩296,705 | ₩291,515 | ₩295,029 | +0.15% | 79.5만 |
|---|
| 2025.12.22 | ₩295,230 | ₩297,724 | ₩294,157 | ₩295,659 | +0.15% | 79.1만 |
|---|
| 2025.12.19 | ₩294,532 | ₩295,471 | ₩291,475 | ₩293,915 | -0.21% | 359.3만 |
|---|
| 2025.12.18 | ₩295,350 | ₩298,489 | ₩293,017 | ₩294,251 | -0.37% | 122.9만 |
|---|
| 2025.12.17 | ₩291,850 | ₩299,575 | ₩291,005 | ₩292,548 | +0.24% | 133만 |
|---|
| 2025.12.16 | ₩293,580 | ₩294,506 | ₩289,329 | ₩293,071 | -0.17% | 159.3만 |
|---|
| 2025.12.15 | ₩296,759 | ₩298,341 | ₩288,833 | ₩291,046 | -1.93% | 200.9만 |
|---|
| 2025.12.12 | ₩297,335 | ₩300,259 | ₩291,984 | ₩296,155 | -0.40% | 154.7만 |
|---|
| 2025.12.11 | ₩291,998 | ₩299,615 | ₩290,053 | ₩295,847 | +1.32% | 196.4만 |
|---|
| 2025.12.10 | ₩279,525 | ₩289,007 | ₩279,525 | ₩288,578 | +3.24% | 200.6만 |
|---|
| 2025.12.09 | ₩282,798 | ₩284,541 | ₩279,874 | ₩280,317 | -0.88% | 96.5만 |
|---|
| 2025.12.08 | ₩283,039 | ₩283,039 | ₩279,914 | ₩282,020 | -0.36% | 141.1만 |
|---|
| 2025.12.05 | ₩283,804 | ₩285,695 | ₩281,752 | ₩283,656 | -0.05% | 249.1만 |
|---|
| 2025.12.04 | ₩283,334 | ₩287,371 | ₩281,524 | ₩283,348 | +0.00% | 275.4만 |
|---|
| 2025.12.03 | ₩282,369 | ₩285,145 | ₩281,175 | ₩281,296 | -0.38% | 145.5만 |
|---|
| 2025.12.02 | ₩281,121 | ₩282,597 | ₩278,546 | ₩279,847 | -0.45% | 172.3만 |
|---|
| 2025.12.01 | ₩282,020 | ₩286,311 | ₩280,196 | ₩280,209 | -0.64% | 172만 |
|---|
| 2025.11.28 | ₩285,306 | ₩287,800 | ₩283,388 | ₩284,809 | -0.17% | 74.1만 |
|---|
| 2025.11.26 | ₩286,204 | ₩289,503 | ₩285,225 | ₩285,252 | -0.33% | 154.2만 |
|---|
| 2025.11.25 | ₩281,443 | ₩289,812 | ₩281,443 | ₩288,176 | +2.39% | 104.2만 |
|---|
| 2025.11.24 | ₩287,197 | ₩287,974 | ₩279,767 | ₩281,121 | -2.12% | 147.7만 |
|---|
| 2025.11.21 | ₩278,010 | ₩289,678 | ₩277,608 | ₩286,633 | +3.10% | 161.5만 |
|---|
| 2025.11.20 | ₩279,445 | ₩280,947 | ₩274,604 | ₩277,138 | -0.83% | 136.5만 |
|---|
| 2025.11.19 | ₩274,845 | ₩278,198 | ₩270,312 | ₩276,615 | +0.64% | 133.3만 |
|---|
| 2025.11.18 | ₩274,926 | ₩279,096 | ₩273,249 | ₩274,282 | -0.23% | 111.7만 |
|---|
| 2025.11.17 | ₩278,774 | ₩278,842 | ₩272,404 | ₩274,738 | -1.45% | 118만 |
|---|
| 2025.11.14 | ₩277,205 | ₩282,771 | ₩274,067 | ₩277,809 | +0.22% | 185.4만 |
|---|
| 2025.11.13 | ₩276,280 | ₩281,819 | ₩273,839 | ₩277,608 | +0.48% | 114.4만 |
|---|
| 2025.11.12 | ₩283,307 | ₩285,306 | ₩278,935 | ₩279,418 | -1.37% | 83.1만 |
|---|
| 2025.11.11 | ₩281,363 | ₩285,775 | ₩279,740 | ₩285,185 | +1.36% | 111.9만 |
|---|
| 2025.11.10 | ₩279,525 | ₩281,604 | ₩273,719 | ₩280,049 | +0.19% | 115.9만 |
|---|
| 2025.11.07 | ₩271,358 | ₩278,533 | ₩270,902 | ₩278,399 | +2.59% | 149.6만 |
|---|
| 2025.11.06 | ₩278,721 | ₩280,344 | ₩272,002 | ₩273,839 | -1.75% | 143.4만 |
|---|
| 2025.11.05 | ₩278,654 | ₩282,275 | ₩277,058 | ₩278,050 | -0.22% | 178만 |
|---|
| 2025.11.04 | ₩281,926 | ₩283,026 | ₩278,023 | ₩279,566 | -0.84% | 301.5만 |
|---|
| 2025.11.03 | ₩280,732 | ₩282,355 | ₩275,609 | ₩281,416 | +0.24% | 119만 |
|---|
| 2025.10.31 | ₩282,409 | ₩286,580 | ₩280,062 | ₩283,106 | +0.25% | 167.6만 |
|---|
| 2025.10.30 | ₩287,679 | ₩289,047 | ₩282,717 | ₩283,643 | -1.40% | 122.4만 |
|---|
| 2025.10.29 | ₩297,818 | ₩298,006 | ₩283,897 | ₩287,679 | -3.40% | 155.3만 |
|---|
| 2025.10.28 | ₩305,248 | ₩306,575 | ₩300,380 | ₩300,621 | -1.52% | 98.4만 |
|---|
| 2025.10.27 | ₩320,442 | ₩320,442 | ₩306,723 | ₩307,139 | -4.15% | 152.8만 |
|---|
| 2025.10.24 | ₩316,151 | ₩316,848 | ₩311,994 | ₩313,549 | -0.82% | 72.3만 |
|---|
| 2025.10.23 | ₩311,806 | ₩315,668 | ₩309,191 | ₩310,210 | -0.51% | 107.9만 |
|---|
| 2025.10.22 | ₩306,187 | ₩315,950 | ₩305,865 | ₩309,311 | +1.02% | 135.9만 |
|---|
| 2025.10.21 | ₩315,722 | ₩317,157 | ₩294,452 | ₩308,359 | -2.33% | 210만 |
|---|
| 2025.10.20 | ₩308,453 | ₩311,403 | ₩306,106 | ₩309,955 | +0.49% | 126.4만 |
|---|
| 2025.10.17 | ₩304,430 | ₩306,710 | ₩301,466 | ₩304,309 | -0.04% | 76.8만 |
|---|
| 2025.10.16 | ₩308,560 | ₩310,599 | ₩301,131 | ₩304,698 | -1.25% | 99.2만 |
|---|
| 2025.10.15 | ₩302,954 | ₩310,129 | ₩300,500 | ₩307,970 | +1.66% | 97만 |
|---|
| 2025.10.14 | ₩300,085 | ₩306,924 | ₩297,161 | ₩306,213 | +2.04% | 112.6만 |
|---|
| 2025.10.13 | ₩309,539 | ₩310,210 | ₩301,332 | ₩302,364 | -2.32% | 165.8만 |
|---|
| 2025.10.10 | ₩314,582 | ₩315,346 | ₩307,206 | ₩308,855 | -1.82% | 97.4만 |
|---|