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 | ₩196,005 | ₩196,353 | ₩193,325 | ₩195,348 | -0.34% | 102.6만 |
| 2026.10.08 | ₩191,127 | ₩195,884 | ₩189,707 | ₩195,027 | +2.04% | 195.9만 |
| 2026.10.07 | ₩191,784 | ₩192,695 | ₩188,728 | ₩190,859 | -0.48% | 172.2만 |
| 2026.10.06 | ₩192,025 | ₩193,177 | ₩190,256 | ₩190,926 | -0.57% | 163.4만 |
| 2026.10.05 | ₩187,697 | ₩192,976 | ₩184,668 | ₩191,087 | +1.81% | 255.2만 |
| 2026.10.02 | ₩185,419 | ₩193,820 | ₩184,802 | ₩187,603 | +1.18% | 347.2만 |
| 2026.10.01 | ₩187,509 | ₩189,867 | ₩183,677 | ₩187,241 | -0.14% | 206.9만 |
| 2026.09.30 | ₩188,943 | ₩188,956 | ₩183,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,904 |
| -2.67% |
| 199.7만 |
| 2026.09.29 | ₩189,238 | ₩193,673 | ₩185,124 | ₩188,715 | -0.28% | 282.1만 |
|---|
| 2026.09.28 | ₩196,554 | ₩197,532 | ₩192,614 | ₩195,348 | -0.61% | 244.1만 |
|---|
| 2026.09.25 | ₩199,127 | ₩201,097 | ₩196,715 | ₩198,470 | -0.33% | 302.9만 |
|---|
| 2026.09.24 | ₩208,132 | ₩210,651 | ₩198,470 | ₩199,395 | -4.20% | 183.1만 |
|---|
| 2026.09.23 | ₩213,894 | ₩214,899 | ₩207,261 | ₩208,132 | -2.69% | 155.2만 |
|---|
| 2026.09.22 | ₩214,993 | ₩217,793 | ₩211,522 | ₩214,108 | -0.41% | 153만 |
|---|
| 2026.09.21 | ₩214,832 | ₩215,234 | ₩211,053 | ₩212,554 | -1.06% | 143.9만 |
|---|
| 2026.09.18 | ₩215,582 | ₩216,252 | ₩211,241 | ₩212,889 | -1.25% | 346.5만 |
|---|
| 2026.09.17 | ₩221,344 | ₩221,344 | ₩215,837 | ₩215,971 | -2.43% | 101.4만 |
|---|
| 2026.09.16 | ₩223,194 | ₩223,314 | ₩218,303 | ₩219,495 | -1.66% | 112.9만 |
|---|
| 2026.09.15 | ₩229,411 | ₩230,617 | ₩223,113 | ₩223,891 | -2.41% | 186.7만 |
|---|
| 2026.09.14 | ₩230,497 | ₩234,182 | ₩224,118 | ₩230,872 | +0.16% | 150만 |
|---|
| 2026.09.11 | ₩226,664 | ₩227,763 | ₩223,542 | ₩226,463 | -0.09% | 105.7만 |
|---|
| 2026.09.10 | ₩225,324 | ₩230,189 | ₩222,872 | ₩225,177 | -0.07% | 119.6만 |
|---|
| 2026.09.09 | ₩228,031 | ₩235,696 | ₩223,314 | ₩225,244 | -1.22% | 167.8만 |
|---|
| 2026.09.08 | ₩240,802 | ₩241,029 | ₩228,728 | ₩229,974 | -4.50% | 143.8만 |
|---|
| 2026.09.04 | ₩225,110 | ₩240,225 | ₩225,030 | ₩237,251 | +5.39% | 273.7만 |
|---|
| 2026.09.03 | ₩250,584 | ₩257,967 | ₩249,686 | ₩253,384 | +1.12% | 75만 |
|---|
| 2026.09.02 | ₩248,627 | ₩250,852 | ₩245,143 | ₩248,547 | -0.03% | 70.2만 |
|---|
| 2026.09.01 | ₩251,776 | ₩254,698 | ₩248,225 | ₩249,512 | -0.90% | 80.8만 |
|---|
| 2026.08.31 | ₩256,131 | ₩257,418 | ₩252,111 | ₩253,478 | -1.04% | 78.4만 |
|---|
| 2026.08.28 | ₩256,118 | ₩265,190 | ₩256,118 | ₩260,433 | +1.68% | 114.8만 |
|---|
| 2026.08.27 | ₩253,827 | ₩260,111 | ₩253,827 | ₩255,086 | +0.50% | 68.5만 |
|---|
| 2026.08.26 | ₩254,229 | ₩258,074 | ₩254,041 | ₩255,354 | +0.44% | 77.8만 |
|---|
| 2026.08.25 | ₩257,043 | ₩260,098 | ₩254,604 | ₩257,136 | +0.04% | 100.4만 |
|---|
| 2026.08.24 | ₩257,967 | ₩263,247 | ₩257,378 | ₩260,808 | +1.10% | 125.4만 |
|---|
| 2026.08.21 | ₩260,245 | ₩263,019 | ₩255,649 | ₩258,115 | -0.82% | 116.9만 |
|---|
| 2026.08.20 | ₩253,492 | ₩262,456 | ₩252,178 | ₩257,833 | +1.71% | 119.4만 |
|---|
| 2026.08.19 | ₩245,974 | ₩261,277 | ₩245,974 | ₩257,418 | +4.65% | 158만 |
|---|
| 2026.08.18 | ₩240,225 | ₩245,237 | ₩237,679 | ₩243,669 | +1.43% | 128.4만 |
|---|
| 2026.08.17 | ₩239,743 | ₩241,003 | ₩236,112 | ₩236,916 | -1.18% | 92.3만 |
|---|
| 2026.08.14 | ₩250,704 | ₩250,838 | ₩242,235 | ₩242,343 | -3.34% | 82만 |
|---|
| 2026.08.13 | ₩242,852 | ₩250,289 | ₩241,163 | ₩248,681 | +2.40% | 89.5만 |
|---|
| 2026.08.12 | ₩241,163 | ₩244,192 | ₩237,947 | ₩241,820 | +0.27% | 105만 |
|---|
| 2026.08.11 | ₩240,480 | ₩244,889 | ₩240,480 | ₩243,830 | +1.39% | 64.5만 |
|---|
| 2026.08.10 | ₩241,766 | ₩245,371 | ₩240,279 | ₩242,597 | +0.34% | 93.9만 |
|---|
| 2026.08.07 | ₩236,889 | ₩248,333 | ₩236,500 | ₩244,634 | +3.27% | 187.3만 |
|---|
| 2026.08.06 | ₩237,331 | ₩239,113 | ₩233,230 | ₩235,562 | -0.75% | 114.8만 |
|---|
| 2026.08.05 | ₩239,341 | ₩241,204 | ₩232,708 | ₩237,679 | -0.69% | 101.7만 |
|---|
| 2026.08.04 | ₩231,542 | ₩238,215 | ₩230,792 | ₩237,344 | +2.51% | 115만 |
|---|
| 2026.08.03 | ₩234,785 | ₩240,828 | ₩233,150 | ₩233,311 | -0.63% | 117.6만 |
|---|
| 2026.07.31 | ₩231,019 | ₩235,468 | ₩229,827 | ₩231,314 | +0.13% | 118만 |
|---|
| 2026.07.30 | ₩242,651 | ₩244,004 | ₩232,239 | ₩236,018 | -2.73% | 178.6만 |
|---|
| 2026.07.29 | ₩250,423 | ₩254,805 | ₩248,212 | ₩250,651 | +0.09% | 160.5만 |
|---|
| 2026.07.28 | ₩242,544 | ₩254,604 | ₩238,001 | ₩250,611 | +3.33% | 218.3만 |
|---|
| 2026.07.27 | ₩234,973 | ₩242,168 | ₩234,142 | ₩237,599 | +1.12% | 200.4만 |
|---|
| 2026.07.24 | ₩221,840 | ₩235,763 | ₩221,840 | ₩231,207 | +4.22% | 145.3만 |
|---|
| 2026.07.23 | ₩225,713 | ₩226,329 | ₩218,624 | ₩223,408 | -1.02% | 230.6만 |
|---|
| 2026.07.22 | ₩232,788 | ₩233,646 | ₩224,494 | ₩228,406 | -1.88% | 230.2만 |
|---|
| 2026.07.21 | ₩212,983 | ₩233,914 | ₩207,703 | ₩231,823 | +8.85% | 633.8만 |
|---|
| 2026.07.20 | ₩237,210 | ₩242,812 | ₩232,895 | ₩241,311 | +1.73% | 303.6만 |
|---|
| 2026.07.17 | ₩240,547 | ₩244,339 | ₩235,388 | ₩237,291 | -1.35% | 117만 |
|---|
| 2026.07.16 | ₩232,949 | ₩240,748 | ₩232,453 | ₩240,694 | +3.32% | 146.9만 |
|---|
| 2026.07.15 | ₩227,120 | ₩236,634 | ₩227,120 | ₩229,961 | +1.25% | 97.6만 |
|---|
| 2026.07.14 | ₩225,713 | ₩228,554 | ₩223,649 | ₩223,690 | -0.90% | 112.5만 |
|---|
| 2026.07.13 | ₩224,989 | ₩232,962 | ₩224,989 | ₩231,301 | +2.81% | 132.3만 |
|---|
| 2026.07.10 | ₩226,638 | ₩228,272 | ₩220,822 | ₩223,033 | -1.59% | 96.5만 |
|---|
| 2026.07.09 | ₩221,653 | ₩225,043 | ₩220,380 | ₩223,328 | +0.76% | 121만 |
|---|
| 2026.07.08 | ₩231,971 | ₩233,070 | ₩223,100 | ₩223,904 | -3.48% | 163.2만 |
|---|
| 2026.07.07 | ₩235,589 | ₩239,649 | ₩233,833 | ₩233,941 | -0.70% | 156.5만 |
|---|
| 2026.07.06 | ₩231,140 | ₩232,024 | ₩225,177 | ₩230,403 | -0.32% | 167.1만 |
|---|
| 2026.07.02 | ₩220,085 | ₩230,792 | ₩219,348 | ₩230,577 | +4.77% | 219.6만 |
|---|
| 2026.07.01 | ₩210,933 | ₩219,589 | ₩210,933 | ₩217,311 | +3.02% | 169.5만 |
|---|
| 2026.06.30 | ₩209,646 | ₩213,090 | ₩206,484 | ₩212,688 | +1.45% | 151.3만 |
|---|
| 2026.06.29 | ₩213,385 | ₩214,872 | ₩211,388 | ₩212,487 | -0.42% | 120.8만 |
|---|
| 2026.06.26 | ₩203,683 | ₩214,242 | ₩203,469 | ₩212,366 | +4.26% | 218.3만 |
|---|
| 2026.06.25 | ₩211,509 | ₩216,011 | ₩203,080 | ₩203,589 | -3.74% | 180.4만 |
|---|
| 2026.06.24 | ₩206,015 | ₩212,809 | ₩204,514 | ₩211,201 | +2.52% | 203.6만 |
|---|
| 2026.06.23 | ₩206,135 | ₩212,554 | ₩204,286 | ₩204,393 | -0.85% | 186.8만 |
|---|
| 2026.06.22 | ₩205,023 | ₩207,797 | ₩202,008 | ₩205,680 | +0.32% | 168.7만 |
|---|
| 2026.06.18 | ₩206,685 | ₩209,619 | ₩204,956 | ₩206,269 | -0.20% | 475.9만 |
|---|
| 2026.06.17 | ₩219,777 | ₩223,958 | ₩206,149 | ₩207,489 | -5.59% | 202.7만 |
|---|
| 2026.06.16 | ₩224,132 | ₩225,003 | ₩217,820 | ₩223,958 | -0.08% | 185.6만 |
|---|
| 2026.06.15 | ₩222,001 | ₩225,539 | ₩219,991 | ₩221,278 | -0.33% | 164.6만 |
|---|
| 2026.06.12 | ₩215,569 | ₩220,004 | ₩211,067 | ₩219,375 | +1.77% | 241.6만 |
|---|
| 2026.06.11 | ₩220,071 | ₩220,112 | ₩206,242 | ₩213,840 | -2.83% | 253만 |
|---|
| 2026.06.10 | ₩225,740 | ₩227,361 | ₩220,782 | ₩222,524 | -1.42% | 182.9만 |
|---|
| 2026.06.09 | ₩224,266 | ₩230,483 | ₩223,810 | ₩225,619 | +0.60% | 190만 |
|---|
| 2026.06.08 | ₩229,331 | ₩230,108 | ₩223,783 | ₩224,976 | -1.90% | 127만 |
|---|
| 2026.06.05 | ₩230,202 | ₩233,163 | ₩226,343 | ₩230,658 | +0.20% | 124.3만 |
|---|
| 2026.06.04 | ₩234,276 | ₩238,979 | ₩228,554 | ₩229,130 | -2.20% | 118.6만 |
|---|
| 2026.06.03 | ₩232,828 | ₩233,565 | ₩221,237 | ₩228,018 | -2.07% | 161.2만 |
|---|
| 2026.06.02 | ₩230,014 | ₩240,694 | ₩227,120 | ₩235,991 | +2.60% | 198.6만 |
|---|
| 2026.06.01 | ₩220,956 | ₩232,748 | ₩218,410 | ₩232,614 | +5.28% | 161.7만 |
|---|
| 2026.05.29 | ₩218,705 | ₩225,539 | ₩216,427 | ₩222,162 | +1.58% | 173.3만 |
|---|
| 2026.05.28 | ₩218,008 | ₩222,149 | ₩216,078 | ₩219,549 | +0.71% | 166.6만 |
|---|
| 2026.05.27 | ₩218,396 | ₩220,768 | ₩216,681 | ₩219,348 | +0.44% | 101만 |
|---|
| 2026.05.26 | ₩218,812 | ₩222,457 | ₩217,847 | ₩218,169 | -0.29% | 106.1만 |
|---|
| 2026.05.22 | ₩218,490 | ₩223,837 | ₩217,003 | ₩219,817 | +0.61% | 105.5만 |
|---|
| 2026.05.21 | ₩217,284 | ₩220,581 | ₩211,469 | ₩218,557 | +0.59% | 199.1만 |
|---|
| 2026.05.20 | ₩214,149 | ₩221,921 | ₩210,021 | ₩220,916 | +3.16% | 157.4만 |
|---|
| 2026.05.19 | ₩221,117 | ₩223,288 | ₩214,551 | ₩215,515 | -2.53% | 146.4만 |
|---|
| 2026.05.18 | ₩212,688 | ₩224,427 | ₩212,460 | ₩220,071 | +3.47% | 139만 |
|---|
| 2026.05.15 | ₩212,795 | ₩215,368 | ₩209,673 | ₩212,219 | -0.27% | 141.4만 |
|---|
| 2026.05.14 | ₩215,408 | ₩217,753 | ₩211,335 | ₩211,348 | -1.88% | 138.7만 |
|---|
| 2026.05.13 | ₩220,313 | ₩222,189 | ₩211,174 | ₩214,323 | -2.72% | 194.9만 |
|---|
| 2026.05.12 | ₩227,066 | ₩230,309 | ₩222,671 | ₩223,462 | -1.59% | 128.7만 |
|---|
| 2026.05.11 | ₩232,976 | ₩234,825 | ₩224,842 | ₩224,882 | -3.47% | 143.7만 |
|---|
| 2026.05.08 | ₩235,039 | ₩236,849 | ₩233,096 | ₩235,616 | +0.25% | 140.3만 |
|---|
| 2026.05.07 | ₩233,016 | ₩238,926 | ₩233,016 | ₩235,334 | +0.99% | 181.5만 |
|---|
| 2026.05.06 | ₩229,492 | ₩233,070 | ₩228,313 | ₩232,091 | +1.13% | 127.6만 |
|---|
| 2026.05.05 | ₩230,202 | ₩232,065 | ₩224,574 | ₩227,830 | -1.03% | 162.2만 |
|---|
| 2026.05.04 | ₩230,095 | ₩236,929 | ₩229,626 | ₩230,805 | +0.31% | 410.1만 |
|---|
| 2026.05.01 | ₩236,567 | ₩239,596 | ₩232,842 | ₩232,962 | -1.52% | 109.7만 |
|---|
| 2026.04.30 | ₩230,323 | ₩234,048 | ₩227,120 | ₩233,083 | +1.20% | 119.5만 |
|---|
| 2026.04.29 | ₩229,586 | ₩232,078 | ₩227,884 | ₩231,234 | +0.72% | 152.3만 |
|---|
| 2026.04.28 | ₩231,756 | ₩234,879 | ₩228,862 | ₩230,095 | -0.72% | 116만 |
|---|
| 2026.04.27 | ₩230,617 | ₩237,130 | ₩227,334 | ₩228,567 | -0.89% | 182.1만 |
|---|
| 2026.04.24 | ₩233,860 | ₩235,026 | ₩228,956 | ₩231,113 | -1.17% | 194만 |
|---|
| 2026.04.23 | ₩239,194 | ₩239,783 | ₩231,984 | ₩234,410 | -2.00% | 324.1만 |
|---|
| 2026.04.22 | ₩259,522 | ₩260,996 | ₩236,004 | ₩239,408 | -7.75% | 308.1만 |
|---|
| 2026.04.21 | ₩255,274 | ₩266,624 | ₩249,458 | ₩257,847 | +1.01% | 294만 |
|---|
| 2026.04.20 | ₩262,724 | ₩268,125 | ₩261,411 | ₩265,927 | +1.22% | 224.7만 |
|---|
| 2026.04.17 | ₩259,321 | ₩264,359 | ₩257,431 | ₩262,939 | +1.40% | 132.3만 |
|---|
| 2026.04.16 | ₩253,639 | ₩257,391 | ₩249,874 | ₩255,113 | +0.58% | 102.3만 |
|---|
| 2026.04.15 | ₩251,173 | ₩256,533 | ₩248,936 | ₩250,383 | -0.31% | 137.6만 |
|---|
| 2026.04.14 | ₩250,343 | ₩254,577 | ₩248,761 | ₩249,820 | -0.21% | 103.5만 |
|---|
| 2026.04.13 | ₩237,961 | ₩250,142 | ₩235,495 | ₩249,874 | +5.01% | 169.8만 |
|---|
| 2026.04.10 | ₩243,428 | ₩244,741 | ₩232,534 | ₩238,483 | -2.03% | 251.1만 |
|---|
| 2026.04.09 | ₩244,513 | ₩246,309 | ₩239,113 | ₩243,750 | -0.31% | 101.8만 |
|---|
| 2026.04.08 | ₩252,152 | ₩253,505 | ₩245,559 | ₩247,073 | -2.01% | 101.4만 |
|---|
| 2026.04.07 | ₩245,679 | ₩248,038 | ₩243,187 | ₩243,669 | -0.82% | 111.8만 |
|---|
| 2026.04.06 | ₩243,428 | ₩247,729 | ₩242,075 | ₩243,977 | +0.23% | 93.7만 |
|---|
| 2026.04.02 | ₩239,904 | ₩248,064 | ₩237,693 | ₩244,406 | +1.88% | 115.8만 |
|---|
| 2026.04.01 | ₩240,091 | ₩241,632 | ₩236,741 | ₩240,748 | +0.27% | 424.5만 |
|---|
| 2026.03.31 | ₩241,994 | ₩242,530 | ₩237,023 | ₩241,297 | -0.29% | 175.3만 |
|---|
| 2026.03.30 | ₩233,271 | ₩240,132 | ₩231,596 | ₩237,720 | +1.91% | 167.8만 |
|---|
| 2026.03.27 | ₩231,100 | ₩234,839 | ₩228,969 | ₩230,282 | -0.35% | 248.1만 |
|---|
| 2026.03.26 | ₩228,755 | ₩237,478 | ₩228,755 | ₩233,847 | +2.23% | 177.2만 |
|---|
| 2026.03.25 | ₩231,823 | ₩235,643 | ₩224,815 | ₩231,220 | -0.26% | 186.5만 |
|---|
| 2026.03.24 | ₩236,875 | ₩238,792 | ₩222,537 | ₩227,133 | -4.11% | 233.4만 |
|---|
| 2026.03.23 | ₩244,567 | ₩247,461 | ₩240,306 | ₩240,735 | -1.57% | 159만 |
|---|
| 2026.03.20 | ₩242,999 | ₩243,535 | ₩237,036 | ₩238,550 | -1.83% | 286.6만 |
|---|
| 2026.03.19 | ₩244,272 | ₩248,989 | ₩241,271 | ₩243,214 | -0.43% | 182.4만 |
|---|
| 2026.03.18 | ₩247,247 | ₩251,214 | ₩245,371 | ₩246,282 | -0.39% | 130.3만 |
|---|
| 2026.03.17 | ₩250,879 | ₩257,431 | ₩249,565 | ₩251,013 | +0.05% | 81.9만 |
|---|
| 2026.03.16 | ₩249,391 | ₩254,430 | ₩247,113 | ₩248,145 | -0.50% | 124.1만 |
|---|
| 2026.03.13 | ₩248,172 | ₩250,115 | ₩245,331 | ₩246,939 | -0.50% | 117.2만 |
|---|
| 2026.03.12 | ₩255,475 | ₩259,937 | ₩244,138 | ₩244,500 | -4.30% | 199.8만 |
|---|
| 2026.03.11 | ₩263,716 | ₩265,632 | ₩253,130 | ₩256,681 | -2.67% | 91.7만 |
|---|
| 2026.03.10 | ₩272,949 | ₩275,039 | ₩262,014 | ₩262,564 | -3.80% | 116.9만 |
|---|
| 2026.03.09 | ₩274,543 | ₩275,173 | ₩261,384 | ₩274,181 | -0.13% | 165.4만 |
|---|
| 2026.03.06 | ₩274,463 | ₩279,783 | ₩270,845 | ₩278,496 | +1.47% | 128.3만 |
|---|
| 2026.03.05 | ₩273,324 | ₩282,905 | ₩273,324 | ₩277,223 | +1.43% | 136만 |
|---|
| 2026.03.04 | ₩275,026 | ₩277,947 | ₩273,069 | ₩276,808 | +0.65% | 96.9만 |
|---|
| 2026.03.03 | ₩272,734 | ₩279,729 | ₩268,647 | ₩276,620 | +1.42% | 145.6만 |
|---|
| 2026.03.02 | ₩273,753 | ₩282,597 | ₩272,024 | ₩278,764 | +1.83% | 98.9만 |
|---|
| 2026.02.27 | ₩274,624 | ₩281,002 | ₩272,292 | ₩280,011 | +1.96% | 125.8만 |
|---|
| 2026.02.26 | ₩268,004 | ₩279,220 | ₩267,924 | ₩278,523 | +3.93% | 148.1만 |
|---|
| 2026.02.25 | ₩263,100 | ₩265,994 | ₩260,661 | ₩265,485 | +0.91% | 193.8만 |
|---|
| 2026.02.24 | ₩252,031 | ₩265,123 | ₩250,879 | ₩260,393 | +3.32% | 152.5만 |
|---|
| 2026.02.23 | ₩262,269 | ₩263,086 | ₩252,286 | ₩252,500 | -3.72% | 126.6만 |
|---|
| 2026.02.20 | ₩263,394 | ₩267,736 | ₩261,545 | ₩264,600 | +0.46% | 133만 |
|---|
| 2026.02.19 | ₩257,217 | ₩262,832 | ₩256,748 | ₩261,706 | +1.75% | 148.5만 |
|---|
| 2026.02.18 | ₩259,589 | ₩262,296 | ₩257,364 | ₩258,074 | -0.58% | 105.6만 |
|---|
| 2026.02.17 | ₩261,760 | ₩265,431 | ₩256,453 | ₩258,222 | -1.35% | 175.3만 |
|---|
| 2026.02.13 | ₩255,944 | ₩262,470 | ₩253,103 | ₩258,356 | +0.94% | 131.4만 |
|---|
| 2026.02.12 | ₩264,453 | ₩264,453 | ₩248,721 | ₩252,165 | -4.65% | 299.2만 |
|---|
| 2026.02.11 | ₩267,830 | ₩269,344 | ₩257,833 | ₩264,788 | -1.14% | 282.7만 |
|---|
| 2026.02.10 | ₩262,389 | ₩273,203 | ₩256,560 | ₩271,635 | +3.52% | 254.4만 |
|---|
| 2026.02.09 | ₩260,661 | ₩269,317 | ₩257,404 | ₩267,455 | +2.61% | 207.7만 |
|---|
| 2026.02.06 | ₩255,448 | ₩262,858 | ₩255,448 | ₩262,135 | +2.62% | 310.9만 |
|---|
| 2026.02.05 | ₩244,982 | ₩257,123 | ₩242,168 | ₩255,957 | +4.48% | 449.6만 |
|---|
| 2026.02.04 | ₩232,493 | ₩246,992 | ₩222,470 | ₩242,597 | +4.35% | 500.5만 |
|---|
| 2026.02.03 | ₩256,212 | ₩256,721 | ₩232,936 | ₩234,571 | -8.45% | 481.2만 |
|---|
| 2026.02.02 | ₩269,371 | ₩272,788 | ₩266,624 | ₩266,892 | -0.92% | 202.1만 |
|---|
| 2026.01.30 | ₩271,166 | ₩273,123 | ₩267,508 | ₩269,880 | -0.47% | 152.1만 |
|---|
| 2026.01.29 | ₩275,401 | ₩275,857 | ₩268,352 | ₩273,364 | -0.74% | 168.7만 |
|---|
| 2026.01.28 | ₩277,974 | ₩279,475 | ₩273,364 | ₩275,146 | -1.02% | 155.6만 |
|---|
| 2026.01.27 | ₩285,384 | ₩288,158 | ₩277,612 | ₩278,764 | -2.32% | 137.5만 |
|---|
| 2026.01.26 | ₩281,820 | ₩288,359 | ₩281,016 | ₩287,421 | +1.99% | 138.7만 |
|---|
| 2026.01.23 | ₩285,424 | ₩286,134 | ₩280,372 | ₩281,056 | -1.53% | 292.3만 |
|---|
| 2026.01.22 | ₩285,987 | ₩289,672 | ₩285,290 | ₩286,871 | +0.31% | 268만 |
|---|
| 2026.01.21 | ₩280,533 | ₩287,086 | ₩279,595 | ₩284,098 | +1.27% | 218.5만 |
|---|
| 2026.01.20 | ₩290,784 | ₩292,674 | ₩278,711 | ₩279,193 | -3.99% | 262.4만 |
|---|
| 2026.01.16 | ₩291,160 | ₩294,670 | ₩290,141 | ₩294,228 | +1.05% | 78.6만 |
|---|
| 2026.01.15 | ₩296,077 | ₩296,948 | ₩291,843 | ₩293,746 | -0.79% | 78.5만 |
|---|
| 2026.01.14 | ₩291,347 | ₩295,943 | ₩291,119 | ₩294,496 | +1.08% | 152.7만 |
|---|
| 2026.01.13 | ₩296,814 | ₩297,953 | ₩288,895 | ₩291,535 | -1.78% | 179.2만 |
|---|
| 2026.01.12 | ₩303,876 | ₩303,876 | ₩295,314 | ₩297,015 | -2.26% | 110.9만 |
|---|
| 2026.01.09 | ₩296,453 | ₩306,422 | ₩290,838 | ₩304,131 | +2.59% | 151.1만 |
|---|
| 2026.01.08 | ₩283,776 | ₩293,840 | ₩283,776 | ₩292,165 | +2.96% | 151.3만 |
|---|
| 2026.01.07 | ₩286,362 | ₩287,702 | ₩282,972 | ₩286,094 | -0.09% | 176.9만 |
|---|
| 2026.01.06 | ₩285,558 | ₩286,349 | ₩278,161 | ₩284,419 | -0.40% | 243만 |
|---|
| 2026.01.05 | ₩287,930 | ₩299,615 | ₩286,644 | ₩295,863 | +2.76% | 108만 |
|---|
| 2026.01.02 | ₩290,155 | ₩292,325 | ₩281,833 | ₩286,804 | -1.15% | 166.5만 |
|---|
| 2025.12.31 | ₩295,046 | ₩295,260 | ₩290,624 | ₩290,758 | -1.45% | 69.5만 |
|---|
| 2025.12.30 | ₩295,903 | ₩297,819 | ₩295,729 | ₩295,836 | -0.02% | 51.1만 |
|---|
| 2025.12.29 | ₩298,838 | ₩300,419 | ₩296,721 | ₩297,659 | -0.39% | 69.2만 |
|---|
| 2025.12.26 | ₩295,850 | ₩297,699 | ₩294,818 | ₩297,565 | +0.58% | 59.4만 |
|---|
| 2025.12.24 | ₩294,041 | ₩296,895 | ₩293,036 | ₩295,555 | +0.51% | 28.5만 |
|---|
| 2025.12.23 | ₩294,362 | ₩296,466 | ₩291,280 | ₩294,791 | +0.15% | 79.5만 |
|---|
| 2025.12.22 | ₩294,992 | ₩297,484 | ₩293,920 | ₩295,421 | +0.15% | 79.1만 |
|---|
| 2025.12.19 | ₩294,295 | ₩295,233 | ₩291,240 | ₩293,679 | -0.21% | 359.3만 |
|---|
| 2025.12.18 | ₩295,113 | ₩298,248 | ₩292,781 | ₩294,014 | -0.37% | 122.9만 |
|---|
| 2025.12.17 | ₩291,615 | ₩299,334 | ₩290,771 | ₩292,312 | +0.24% | 133만 |
|---|
| 2025.12.16 | ₩293,344 | ₩294,268 | ₩289,096 | ₩292,835 | -0.17% | 159.3만 |
|---|
| 2025.12.15 | ₩296,520 | ₩298,101 | ₩288,600 | ₩290,811 | -1.93% | 200.9만 |
|---|
| 2025.12.12 | ₩297,096 | ₩300,017 | ₩291,749 | ₩295,917 | -0.40% | 154.7만 |
|---|
| 2025.12.11 | ₩291,763 | ₩299,374 | ₩289,820 | ₩295,608 | +1.32% | 196.4만 |
|---|
| 2025.12.10 | ₩279,300 | ₩288,774 | ₩279,300 | ₩288,345 | +3.24% | 200.6만 |
|---|
| 2025.12.09 | ₩282,570 | ₩284,312 | ₩279,649 | ₩280,091 | -0.88% | 96.5만 |
|---|
| 2025.12.08 | ₩282,811 | ₩282,811 | ₩279,689 | ₩281,793 | -0.36% | 141.1만 |
|---|
| 2025.12.05 | ₩283,575 | ₩285,464 | ₩281,525 | ₩283,428 | -0.05% | 249.1만 |
|---|
| 2025.12.04 | ₩283,106 | ₩287,139 | ₩281,297 | ₩283,119 | +0.00% | 275.4만 |
|---|
| 2025.12.03 | ₩282,141 | ₩284,915 | ₩280,949 | ₩281,069 | -0.38% | 145.5만 |
|---|
| 2025.12.02 | ₩280,895 | ₩282,369 | ₩278,322 | ₩279,622 | -0.45% | 172.3만 |
|---|
| 2025.12.01 | ₩281,793 | ₩286,081 | ₩279,970 | ₩279,984 | -0.64% | 172만 |
|---|
| 2025.11.28 | ₩285,076 | ₩287,568 | ₩283,160 | ₩284,580 | -0.17% | 74.1만 |
|---|
| 2025.11.26 | ₩285,974 | ₩289,270 | ₩284,995 | ₩285,022 | -0.33% | 154.2만 |
|---|
| 2025.11.25 | ₩281,217 | ₩289,578 | ₩281,217 | ₩287,944 | +2.39% | 104.2만 |
|---|
| 2025.11.24 | ₩286,965 | ₩287,742 | ₩279,542 | ₩280,895 | -2.12% | 147.7만 |
|---|
| 2025.11.21 | ₩277,786 | ₩289,444 | ₩277,384 | ₩286,402 | +3.10% | 161.5만 |
|---|
| 2025.11.20 | ₩279,220 | ₩280,721 | ₩274,382 | ₩276,915 | -0.83% | 136.5만 |
|---|
| 2025.11.19 | ₩274,624 | ₩277,974 | ₩270,094 | ₩276,393 | +0.64% | 133.3만 |
|---|
| 2025.11.18 | ₩274,704 | ₩278,872 | ₩273,029 | ₩274,061 | -0.23% | 111.7만 |
|---|
| 2025.11.17 | ₩278,550 | ₩278,617 | ₩272,185 | ₩274,516 | -1.45% | 118만 |
|---|
| 2025.11.14 | ₩276,982 | ₩282,543 | ₩273,846 | ₩277,585 | +0.22% | 185.4만 |
|---|
| 2025.11.13 | ₩276,058 | ₩281,592 | ₩273,619 | ₩277,384 | +0.48% | 114.4만 |
|---|
| 2025.11.12 | ₩283,079 | ₩285,076 | ₩278,711 | ₩279,193 | -1.37% | 83.1만 |
|---|
| 2025.11.11 | ₩281,136 | ₩285,545 | ₩279,515 | ₩284,955 | +1.36% | 111.9만 |
|---|
| 2025.11.10 | ₩279,300 | ₩281,377 | ₩273,498 | ₩279,823 | +0.19% | 115.9만 |
|---|
| 2025.11.07 | ₩271,140 | ₩278,309 | ₩270,684 | ₩278,175 | +2.59% | 149.6만 |
|---|
| 2025.11.06 | ₩278,496 | ₩280,118 | ₩271,783 | ₩273,619 | -1.75% | 143.4만 |
|---|
| 2025.11.05 | ₩278,429 | ₩282,047 | ₩276,835 | ₩277,826 | -0.22% | 178만 |
|---|
| 2025.11.04 | ₩281,699 | ₩282,798 | ₩277,800 | ₩279,341 | -0.84% | 301.5만 |
|---|
| 2025.11.03 | ₩280,506 | ₩282,128 | ₩275,388 | ₩281,190 | +0.24% | 119만 |
|---|
| 2025.10.31 | ₩282,181 | ₩286,349 | ₩279,836 | ₩282,878 | +0.25% | 167.6만 |
|---|
| 2025.10.30 | ₩287,448 | ₩288,815 | ₩282,490 | ₩283,414 | -1.40% | 122.4만 |
|---|
| 2025.10.29 | ₩297,578 | ₩297,766 | ₩283,669 | ₩287,448 | -3.40% | 155.3만 |
|---|
| 2025.10.28 | ₩305,002 | ₩306,329 | ₩300,138 | ₩300,379 | -1.52% | 98.4만 |
|---|
| 2025.10.27 | ₩320,184 | ₩320,184 | ₩306,476 | ₩306,891 | -4.15% | 152.8만 |
|---|
| 2025.10.24 | ₩315,896 | ₩316,593 | ₩311,742 | ₩313,297 | -0.82% | 72.3만 |
|---|
| 2025.10.23 | ₩311,555 | ₩315,414 | ₩308,942 | ₩309,960 | -0.51% | 107.9만 |
|---|
| 2025.10.22 | ₩305,940 | ₩315,695 | ₩305,618 | ₩309,062 | +1.02% | 135.9만 |
|---|
| 2025.10.21 | ₩315,468 | ₩316,901 | ₩294,215 | ₩308,111 | -2.33% | 210만 |
|---|
| 2025.10.20 | ₩308,205 | ₩311,153 | ₩305,860 | ₩309,705 | +0.49% | 126.4만 |
|---|
| 2025.10.17 | ₩304,185 | ₩306,463 | ₩301,223 | ₩304,064 | -0.04% | 76.8만 |
|---|
| 2025.10.16 | ₩308,312 | ₩310,349 | ₩300,888 | ₩304,453 | -1.25% | 99.2만 |
|---|
| 2025.10.15 | ₩302,711 | ₩309,880 | ₩300,258 | ₩307,722 | +1.66% | 97만 |
|---|
| 2025.10.14 | ₩299,843 | ₩306,677 | ₩296,922 | ₩305,967 | +2.04% | 112.6만 |
|---|
| 2025.10.13 | ₩309,290 | ₩309,960 | ₩301,089 | ₩302,121 | -2.32% | 165.8만 |
|---|
| 2025.10.10 | ₩314,329 | ₩315,092 | ₩306,958 | ₩308,607 | -1.82% | 97.4만 |
|---|