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 | ₩196,179 | ₩196,527 | ₩193,496 | ₩195,522 | -0.34% | 102.6만 |
| 2026.10.08 | ₩191,297 | ₩196,058 | ₩189,875 | ₩195,200 | +2.04% | 195.9만 |
| 2026.10.07 | ₩191,954 | ₩192,866 | ₩188,896 | ₩191,029 | -0.48% | 172.2만 |
| 2026.10.06 | ₩192,195 | ₩193,349 | ₩190,425 | ₩191,096 | -0.57% | 163.4만 |
| 2026.10.05 | ₩187,863 | ₩193,148 | ₩184,832 | ₩191,257 | +1.81% | 255.2만 |
| 2026.10.02 | ₩185,583 | ₩193,993 | ₩184,966 | ₩187,769 | +1.18% | 347.2만 |
| 2026.10.01 | ₩187,676 | ₩190,036 | ₩183,840 | ₩187,407 | -0.14% | 206.9만 |
| 2026.09.30 | ₩189,111 | ₩189,124 | ₩183,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,068 |
| -2.67% |
| 199.7만 |
| 2026.09.29 | ₩189,406 | ₩193,845 | ₩185,288 | ₩188,883 | -0.28% | 282.1만 |
|---|
| 2026.09.28 | ₩196,729 | ₩197,708 | ₩192,786 | ₩195,522 | -0.61% | 244.1만 |
|---|
| 2026.09.25 | ₩199,304 | ₩201,275 | ₩196,890 | ₩198,647 | -0.33% | 302.9만 |
|---|
| 2026.09.24 | ₩208,317 | ₩210,838 | ₩198,647 | ₩199,572 | -4.20% | 183.1만 |
|---|
| 2026.09.23 | ₩214,084 | ₩215,090 | ₩207,445 | ₩208,317 | -2.69% | 155.2만 |
|---|
| 2026.09.22 | ₩215,184 | ₩217,987 | ₩211,710 | ₩214,299 | -0.41% | 153만 |
|---|
| 2026.09.21 | ₩215,023 | ₩215,425 | ₩211,241 | ₩212,743 | -1.06% | 143.9만 |
|---|
| 2026.09.18 | ₩215,774 | ₩216,444 | ₩211,428 | ₩213,078 | -1.25% | 346.5만 |
|---|
| 2026.09.17 | ₩221,541 | ₩221,541 | ₩216,029 | ₩216,163 | -2.43% | 101.4만 |
|---|
| 2026.09.16 | ₩223,392 | ₩223,513 | ₩218,497 | ₩219,690 | -1.66% | 112.9만 |
|---|
| 2026.09.15 | ₩229,615 | ₩230,822 | ₩223,311 | ₩224,089 | -2.41% | 186.7만 |
|---|
| 2026.09.14 | ₩230,702 | ₩234,390 | ₩224,317 | ₩231,077 | +0.16% | 150만 |
|---|
| 2026.09.11 | ₩226,866 | ₩227,965 | ₩223,741 | ₩226,664 | -0.09% | 105.7만 |
|---|
| 2026.09.10 | ₩225,524 | ₩230,393 | ₩223,070 | ₩225,377 | -0.07% | 119.6만 |
|---|
| 2026.09.09 | ₩228,234 | ₩235,905 | ₩223,513 | ₩225,444 | -1.22% | 167.8만 |
|---|
| 2026.09.08 | ₩241,015 | ₩241,243 | ₩228,931 | ₩230,178 | -4.50% | 143.8만 |
|---|
| 2026.09.04 | ₩225,310 | ₩240,439 | ₩225,229 | ₩237,461 | +5.39% | 273.7만 |
|---|
| 2026.09.03 | ₩250,806 | ₩258,196 | ₩249,908 | ₩253,609 | +1.12% | 75만 |
|---|
| 2026.09.02 | ₩248,848 | ₩251,075 | ₩245,361 | ₩248,768 | -0.03% | 70.2만 |
|---|
| 2026.09.01 | ₩252,000 | ₩254,924 | ₩248,446 | ₩249,733 | -0.90% | 80.8만 |
|---|
| 2026.08.31 | ₩256,359 | ₩257,646 | ₩252,335 | ₩253,703 | -1.04% | 78.4만 |
|---|
| 2026.08.28 | ₩256,345 | ₩265,425 | ₩256,345 | ₩260,664 | +1.68% | 114.8만 |
|---|
| 2026.08.27 | ₩254,052 | ₩260,342 | ₩254,052 | ₩255,313 | +0.50% | 68.5만 |
|---|
| 2026.08.26 | ₩254,454 | ₩258,304 | ₩254,267 | ₩255,581 | +0.44% | 77.8만 |
|---|
| 2026.08.25 | ₩257,271 | ₩260,329 | ₩254,830 | ₩257,365 | +0.04% | 100.4만 |
|---|
| 2026.08.24 | ₩258,196 | ₩263,481 | ₩257,606 | ₩261,040 | +1.10% | 125.4만 |
|---|
| 2026.08.21 | ₩260,476 | ₩263,253 | ₩255,876 | ₩258,344 | -0.82% | 116.9만 |
|---|
| 2026.08.20 | ₩253,717 | ₩262,689 | ₩252,402 | ₩258,062 | +1.71% | 119.4만 |
|---|
| 2026.08.19 | ₩246,193 | ₩261,509 | ₩246,193 | ₩257,646 | +4.65% | 158만 |
|---|
| 2026.08.18 | ₩240,439 | ₩245,455 | ₩237,890 | ₩243,886 | +1.43% | 128.4만 |
|---|
| 2026.08.17 | ₩239,956 | ₩241,217 | ₩236,321 | ₩237,126 | -1.18% | 92.3만 |
|---|
| 2026.08.14 | ₩250,927 | ₩251,061 | ₩242,451 | ₩242,558 | -3.34% | 82만 |
|---|
| 2026.08.13 | ₩243,067 | ₩250,511 | ₩241,378 | ₩248,902 | +2.40% | 89.5만 |
|---|
| 2026.08.12 | ₩241,378 | ₩244,409 | ₩238,159 | ₩242,035 | +0.27% | 105만 |
|---|
| 2026.08.11 | ₩240,694 | ₩245,106 | ₩240,694 | ₩244,047 | +1.39% | 64.5만 |
|---|
| 2026.08.10 | ₩241,981 | ₩245,589 | ₩240,492 | ₩242,813 | +0.34% | 93.9만 |
|---|
| 2026.08.07 | ₩237,099 | ₩248,553 | ₩236,710 | ₩244,851 | +3.27% | 187.3만 |
|---|
| 2026.08.06 | ₩237,542 | ₩239,326 | ₩233,438 | ₩235,771 | -0.75% | 114.8만 |
|---|
| 2026.08.05 | ₩239,554 | ₩241,418 | ₩232,915 | ₩237,890 | -0.69% | 101.7만 |
|---|
| 2026.08.04 | ₩231,748 | ₩238,427 | ₩230,997 | ₩237,555 | +2.51% | 115만 |
|---|
| 2026.08.03 | ₩234,993 | ₩241,042 | ₩233,357 | ₩233,518 | -0.63% | 117.6만 |
|---|
| 2026.07.31 | ₩231,225 | ₩235,677 | ₩230,031 | ₩231,520 | +0.13% | 118만 |
|---|
| 2026.07.30 | ₩242,866 | ₩244,221 | ₩232,445 | ₩236,227 | -2.73% | 178.6만 |
|---|
| 2026.07.29 | ₩250,645 | ₩255,031 | ₩248,432 | ₩250,873 | +0.09% | 160.5만 |
|---|
| 2026.07.28 | ₩242,759 | ₩254,830 | ₩238,212 | ₩250,833 | +3.33% | 218.3만 |
|---|
| 2026.07.27 | ₩235,181 | ₩242,383 | ₩234,350 | ₩237,810 | +1.12% | 200.4만 |
|---|
| 2026.07.24 | ₩222,037 | ₩235,972 | ₩222,037 | ₩231,412 | +4.22% | 145.3만 |
|---|
| 2026.07.23 | ₩225,913 | ₩226,530 | ₩218,818 | ₩223,607 | -1.02% | 230.6만 |
|---|
| 2026.07.22 | ₩232,995 | ₩233,853 | ₩224,693 | ₩228,609 | -1.88% | 230.2만 |
|---|
| 2026.07.21 | ₩213,172 | ₩234,122 | ₩207,888 | ₩232,029 | +8.85% | 633.8만 |
|---|
| 2026.07.20 | ₩237,421 | ₩243,027 | ₩233,102 | ₩241,525 | +1.73% | 303.6만 |
|---|
| 2026.07.17 | ₩240,761 | ₩244,556 | ₩235,597 | ₩237,501 | -1.35% | 117만 |
|---|
| 2026.07.16 | ₩233,156 | ₩240,962 | ₩232,660 | ₩240,908 | +3.32% | 146.9만 |
|---|
| 2026.07.15 | ₩227,322 | ₩236,844 | ₩227,322 | ₩230,165 | +1.25% | 97.6만 |
|---|
| 2026.07.14 | ₩225,913 | ₩228,757 | ₩223,848 | ₩223,888 | -0.90% | 112.5만 |
|---|
| 2026.07.13 | ₩225,189 | ₩233,169 | ₩225,189 | ₩231,506 | +2.81% | 132.3만 |
|---|
| 2026.07.10 | ₩226,839 | ₩228,475 | ₩221,018 | ₩223,231 | -1.59% | 96.5만 |
|---|
| 2026.07.09 | ₩221,850 | ₩225,243 | ₩220,575 | ₩223,526 | +0.76% | 121만 |
|---|
| 2026.07.08 | ₩232,177 | ₩233,277 | ₩223,298 | ₩224,103 | -3.48% | 163.2만 |
|---|
| 2026.07.07 | ₩235,798 | ₩239,862 | ₩234,041 | ₩234,148 | -0.70% | 156.5만 |
|---|
| 2026.07.06 | ₩231,345 | ₩232,231 | ₩225,377 | ₩230,608 | -0.32% | 167.1만 |
|---|
| 2026.07.02 | ₩220,280 | ₩230,997 | ₩219,543 | ₩230,782 | +4.77% | 219.6만 |
|---|
| 2026.07.01 | ₩211,120 | ₩219,784 | ₩211,120 | ₩217,504 | +3.02% | 169.5만 |
|---|
| 2026.06.30 | ₩209,832 | ₩213,279 | ₩206,667 | ₩212,877 | +1.45% | 151.3만 |
|---|
| 2026.06.29 | ₩213,574 | ₩215,063 | ₩211,576 | ₩212,676 | -0.42% | 120.8만 |
|---|
| 2026.06.26 | ₩203,864 | ₩214,433 | ₩203,649 | ₩212,555 | +4.26% | 218.3만 |
|---|
| 2026.06.25 | ₩211,697 | ₩216,203 | ₩203,260 | ₩203,770 | -3.74% | 180.4만 |
|---|
| 2026.06.24 | ₩206,198 | ₩212,998 | ₩204,695 | ₩211,388 | +2.52% | 203.6만 |
|---|
| 2026.06.23 | ₩206,318 | ₩212,743 | ₩204,467 | ₩204,575 | -0.85% | 186.8만 |
|---|
| 2026.06.22 | ₩205,205 | ₩207,981 | ₩202,187 | ₩205,862 | +0.32% | 168.7만 |
|---|
| 2026.06.18 | ₩206,868 | ₩209,805 | ₩205,138 | ₩206,452 | -0.20% | 475.9만 |
|---|
| 2026.06.17 | ₩219,972 | ₩224,156 | ₩206,332 | ₩207,673 | -5.59% | 202.7만 |
|---|
| 2026.06.16 | ₩224,331 | ₩225,203 | ₩218,014 | ₩224,156 | -0.08% | 185.6만 |
|---|
| 2026.06.15 | ₩222,198 | ₩225,739 | ₩220,186 | ₩221,474 | -0.33% | 164.6만 |
|---|
| 2026.06.12 | ₩215,760 | ₩220,200 | ₩211,254 | ₩219,569 | +1.77% | 241.6만 |
|---|
| 2026.06.11 | ₩220,267 | ₩220,307 | ₩206,426 | ₩214,030 | -2.83% | 253만 |
|---|
| 2026.06.10 | ₩225,940 | ₩227,563 | ₩220,978 | ₩222,721 | -1.42% | 182.9만 |
|---|
| 2026.06.09 | ₩224,465 | ₩230,688 | ₩224,009 | ₩225,820 | +0.60% | 190만 |
|---|
| 2026.06.08 | ₩229,535 | ₩230,313 | ₩223,982 | ₩225,176 | -1.90% | 127만 |
|---|
| 2026.06.05 | ₩230,406 | ₩233,371 | ₩226,544 | ₩230,862 | +0.20% | 124.3만 |
|---|
| 2026.06.04 | ₩234,484 | ₩239,191 | ₩228,757 | ₩229,334 | -2.20% | 118.6만 |
|---|
| 2026.06.03 | ₩233,035 | ₩233,773 | ₩221,434 | ₩228,220 | -2.07% | 161.2만 |
|---|
| 2026.06.02 | ₩230,219 | ₩240,908 | ₩227,322 | ₩236,200 | +2.60% | 198.6만 |
|---|
| 2026.06.01 | ₩221,152 | ₩232,955 | ₩218,604 | ₩232,821 | +5.28% | 161.7만 |
|---|
| 2026.05.29 | ₩218,899 | ₩225,739 | ₩216,619 | ₩222,359 | +1.58% | 173.3만 |
|---|
| 2026.05.28 | ₩218,201 | ₩222,346 | ₩216,270 | ₩219,744 | +0.71% | 166.6만 |
|---|
| 2026.05.27 | ₩218,590 | ₩220,964 | ₩216,874 | ₩219,543 | +0.44% | 101만 |
|---|
| 2026.05.26 | ₩219,006 | ₩222,654 | ₩218,041 | ₩218,362 | -0.29% | 106.1만 |
|---|
| 2026.05.22 | ₩218,684 | ₩224,036 | ₩217,196 | ₩220,012 | +0.61% | 105.5만 |
|---|
| 2026.05.21 | ₩217,477 | ₩220,777 | ₩211,656 | ₩218,751 | +0.59% | 199.1만 |
|---|
| 2026.05.20 | ₩214,339 | ₩222,118 | ₩210,208 | ₩221,112 | +3.16% | 157.4만 |
|---|
| 2026.05.19 | ₩221,313 | ₩223,486 | ₩214,741 | ₩215,707 | -2.53% | 146.4만 |
|---|
| 2026.05.18 | ₩212,877 | ₩224,626 | ₩212,649 | ₩220,267 | +3.47% | 139만 |
|---|
| 2026.05.15 | ₩212,984 | ₩215,559 | ₩209,859 | ₩212,407 | -0.27% | 141.4만 |
|---|
| 2026.05.14 | ₩215,600 | ₩217,947 | ₩211,522 | ₩211,536 | -1.88% | 138.7만 |
|---|
| 2026.05.13 | ₩220,508 | ₩222,386 | ₩211,361 | ₩214,513 | -2.72% | 194.9만 |
|---|
| 2026.05.12 | ₩227,268 | ₩230,514 | ₩222,869 | ₩223,660 | -1.59% | 128.7만 |
|---|
| 2026.05.11 | ₩233,183 | ₩235,034 | ₩225,042 | ₩225,082 | -3.47% | 143.7만 |
|---|
| 2026.05.08 | ₩235,248 | ₩237,059 | ₩233,303 | ₩235,825 | +0.25% | 140.3만 |
|---|
| 2026.05.07 | ₩233,223 | ₩239,138 | ₩233,223 | ₩235,543 | +0.99% | 181.5만 |
|---|
| 2026.05.06 | ₩229,696 | ₩233,277 | ₩228,515 | ₩232,298 | +1.13% | 127.6만 |
|---|
| 2026.05.05 | ₩230,406 | ₩232,271 | ₩224,773 | ₩228,033 | -1.03% | 162.2만 |
|---|
| 2026.05.04 | ₩230,299 | ₩237,139 | ₩229,830 | ₩231,010 | +0.31% | 410.1만 |
|---|
| 2026.05.01 | ₩236,777 | ₩239,808 | ₩233,049 | ₩233,169 | -1.52% | 109.7만 |
|---|
| 2026.04.30 | ₩230,527 | ₩234,256 | ₩227,322 | ₩233,290 | +1.20% | 119.5만 |
|---|
| 2026.04.29 | ₩229,790 | ₩232,284 | ₩228,086 | ₩231,439 | +0.72% | 152.3만 |
|---|
| 2026.04.28 | ₩231,962 | ₩235,087 | ₩229,065 | ₩230,299 | -0.72% | 116만 |
|---|
| 2026.04.27 | ₩230,822 | ₩237,341 | ₩227,536 | ₩228,770 | -0.89% | 182.1만 |
|---|
| 2026.04.24 | ₩234,068 | ₩235,235 | ₩229,159 | ₩231,318 | -1.17% | 194만 |
|---|
| 2026.04.23 | ₩239,406 | ₩239,996 | ₩232,190 | ₩234,618 | -2.00% | 324.1만 |
|---|
| 2026.04.22 | ₩259,752 | ₩261,227 | ₩236,214 | ₩239,621 | -7.75% | 308.1만 |
|---|
| 2026.04.21 | ₩255,501 | ₩266,861 | ₩249,680 | ₩258,076 | +1.01% | 294만 |
|---|
| 2026.04.20 | ₩262,958 | ₩268,363 | ₩261,643 | ₩266,163 | +1.22% | 224.7만 |
|---|
| 2026.04.17 | ₩259,551 | ₩264,594 | ₩257,660 | ₩263,172 | +1.40% | 132.3만 |
|---|
| 2026.04.16 | ₩253,864 | ₩257,620 | ₩250,095 | ₩255,340 | +0.58% | 102.3만 |
|---|
| 2026.04.15 | ₩251,396 | ₩256,761 | ₩249,157 | ₩250,605 | -0.31% | 137.6만 |
|---|
| 2026.04.14 | ₩250,565 | ₩254,803 | ₩248,982 | ₩250,042 | -0.21% | 103.5만 |
|---|
| 2026.04.13 | ₩238,172 | ₩250,364 | ₩235,704 | ₩250,095 | +5.01% | 169.8만 |
|---|
| 2026.04.10 | ₩243,644 | ₩244,959 | ₩232,740 | ₩238,695 | -2.03% | 251.1만 |
|---|
| 2026.04.09 | ₩244,731 | ₩246,528 | ₩239,326 | ₩243,966 | -0.31% | 101.8만 |
|---|
| 2026.04.08 | ₩252,375 | ₩253,730 | ₩245,777 | ₩247,292 | -2.01% | 101.4만 |
|---|
| 2026.04.07 | ₩245,897 | ₩248,258 | ₩243,403 | ₩243,886 | -0.82% | 111.8만 |
|---|
| 2026.04.06 | ₩243,644 | ₩247,949 | ₩242,290 | ₩244,194 | +0.23% | 93.7만 |
|---|
| 2026.04.02 | ₩240,117 | ₩248,285 | ₩237,904 | ₩244,623 | +1.88% | 115.8만 |
|---|
| 2026.04.01 | ₩240,305 | ₩241,847 | ₩236,952 | ₩240,962 | +0.27% | 424.5만 |
|---|
| 2026.03.31 | ₩242,209 | ₩242,746 | ₩237,233 | ₩241,512 | -0.29% | 175.3만 |
|---|
| 2026.03.30 | ₩233,478 | ₩240,345 | ₩231,801 | ₩237,931 | +1.91% | 167.8만 |
|---|
| 2026.03.27 | ₩231,305 | ₩235,047 | ₩229,173 | ₩230,487 | -0.35% | 248.1만 |
|---|
| 2026.03.26 | ₩228,958 | ₩237,689 | ₩228,958 | ₩234,055 | +2.23% | 177.2만 |
|---|
| 2026.03.25 | ₩232,029 | ₩235,852 | ₩225,015 | ₩231,426 | -0.26% | 186.5만 |
|---|
| 2026.03.24 | ₩237,086 | ₩239,004 | ₩222,735 | ₩227,335 | -4.11% | 233.4만 |
|---|
| 2026.03.23 | ₩244,784 | ₩247,681 | ₩240,519 | ₩240,948 | -1.57% | 159만 |
|---|
| 2026.03.20 | ₩243,215 | ₩243,752 | ₩237,247 | ₩238,762 | -1.83% | 286.6만 |
|---|
| 2026.03.19 | ₩244,489 | ₩249,210 | ₩241,485 | ₩243,430 | -0.43% | 182.4만 |
|---|
| 2026.03.18 | ₩247,467 | ₩251,437 | ₩245,589 | ₩246,501 | -0.39% | 130.3만 |
|---|
| 2026.03.17 | ₩251,101 | ₩257,660 | ₩249,787 | ₩251,235 | +0.05% | 81.9만 |
|---|
| 2026.03.16 | ₩249,613 | ₩254,656 | ₩247,333 | ₩248,365 | -0.50% | 124.1만 |
|---|
| 2026.03.13 | ₩248,392 | ₩250,337 | ₩245,549 | ₩247,158 | -0.50% | 117.2만 |
|---|
| 2026.03.12 | ₩255,702 | ₩260,168 | ₩244,355 | ₩244,717 | -4.30% | 199.8만 |
|---|
| 2026.03.11 | ₩263,950 | ₩265,868 | ₩253,355 | ₩256,909 | -2.67% | 91.7만 |
|---|
| 2026.03.10 | ₩273,191 | ₩275,283 | ₩262,247 | ₩262,797 | -3.80% | 116.9만 |
|---|
| 2026.03.09 | ₩274,787 | ₩275,417 | ₩261,616 | ₩274,425 | -0.13% | 165.4만 |
|---|
| 2026.03.06 | ₩274,707 | ₩280,031 | ₩271,085 | ₩278,744 | +1.47% | 128.3만 |
|---|
| 2026.03.05 | ₩273,567 | ₩283,156 | ₩273,567 | ₩277,470 | +1.43% | 136만 |
|---|
| 2026.03.04 | ₩275,270 | ₩278,194 | ₩273,312 | ₩277,054 | +0.65% | 96.9만 |
|---|
| 2026.03.03 | ₩272,976 | ₩279,978 | ₩268,886 | ₩276,866 | +1.42% | 145.6만 |
|---|
| 2026.03.02 | ₩273,996 | ₩282,848 | ₩272,266 | ₩279,012 | +1.83% | 98.9만 |
|---|
| 2026.02.27 | ₩274,868 | ₩281,252 | ₩272,534 | ₩280,259 | +1.96% | 125.8만 |
|---|
| 2026.02.26 | ₩268,242 | ₩279,468 | ₩268,162 | ₩278,771 | +3.93% | 148.1만 |
|---|
| 2026.02.25 | ₩263,333 | ₩266,230 | ₩260,892 | ₩265,721 | +0.91% | 193.8만 |
|---|
| 2026.02.24 | ₩252,255 | ₩265,358 | ₩251,101 | ₩260,624 | +3.32% | 152.5만 |
|---|
| 2026.02.23 | ₩262,502 | ₩263,320 | ₩252,510 | ₩252,724 | -3.72% | 126.6만 |
|---|
| 2026.02.20 | ₩263,628 | ₩267,974 | ₩261,777 | ₩264,835 | +0.46% | 133만 |
|---|
| 2026.02.19 | ₩257,445 | ₩263,065 | ₩256,976 | ₩261,938 | +1.75% | 148.5만 |
|---|
| 2026.02.18 | ₩259,819 | ₩262,528 | ₩257,593 | ₩258,304 | -0.58% | 105.6만 |
|---|
| 2026.02.17 | ₩261,992 | ₩265,667 | ₩256,681 | ₩258,451 | -1.35% | 175.3만 |
|---|
| 2026.02.13 | ₩256,171 | ₩262,703 | ₩253,328 | ₩258,585 | +0.94% | 131.4만 |
|---|
| 2026.02.12 | ₩264,688 | ₩264,688 | ₩248,942 | ₩252,389 | -4.65% | 299.2만 |
|---|
| 2026.02.11 | ₩268,068 | ₩269,583 | ₩258,062 | ₩265,023 | -1.14% | 282.7만 |
|---|
| 2026.02.10 | ₩262,622 | ₩273,446 | ₩256,788 | ₩271,877 | +3.52% | 254.4만 |
|---|
| 2026.02.09 | ₩260,892 | ₩269,556 | ₩257,633 | ₩267,692 | +2.61% | 207.7만 |
|---|
| 2026.02.06 | ₩255,675 | ₩263,092 | ₩255,675 | ₩262,367 | +2.62% | 310.9만 |
|---|
| 2026.02.05 | ₩245,200 | ₩257,351 | ₩242,383 | ₩256,185 | +4.48% | 449.6만 |
|---|
| 2026.02.04 | ₩232,700 | ₩247,212 | ₩222,668 | ₩242,813 | +4.35% | 500.5만 |
|---|
| 2026.02.03 | ₩256,439 | ₩256,949 | ₩233,143 | ₩234,779 | -8.45% | 481.2만 |
|---|
| 2026.02.02 | ₩269,610 | ₩273,030 | ₩266,861 | ₩267,129 | -0.92% | 202.1만 |
|---|
| 2026.01.30 | ₩271,407 | ₩273,365 | ₩267,746 | ₩270,120 | -0.47% | 152.1만 |
|---|
| 2026.01.29 | ₩275,645 | ₩276,101 | ₩268,591 | ₩273,607 | -0.74% | 168.7만 |
|---|
| 2026.01.28 | ₩278,221 | ₩279,723 | ₩273,607 | ₩275,391 | -1.02% | 155.6만 |
|---|
| 2026.01.27 | ₩285,637 | ₩288,414 | ₩277,858 | ₩279,012 | -2.32% | 137.5만 |
|---|
| 2026.01.26 | ₩282,070 | ₩288,615 | ₩281,265 | ₩287,676 | +1.99% | 138.7만 |
|---|
| 2026.01.23 | ₩285,678 | ₩286,389 | ₩280,621 | ₩281,305 | -1.53% | 292.3만 |
|---|
| 2026.01.22 | ₩286,241 | ₩289,929 | ₩285,544 | ₩287,126 | +0.31% | 268만 |
|---|
| 2026.01.21 | ₩280,782 | ₩287,341 | ₩279,843 | ₩284,350 | +1.27% | 218.5만 |
|---|
| 2026.01.20 | ₩291,043 | ₩292,934 | ₩278,958 | ₩279,441 | -3.99% | 262.4만 |
|---|
| 2026.01.16 | ₩291,418 | ₩294,932 | ₩290,399 | ₩294,489 | +1.05% | 78.6만 |
|---|
| 2026.01.15 | ₩296,340 | ₩297,212 | ₩292,102 | ₩294,007 | -0.79% | 78.5만 |
|---|
| 2026.01.14 | ₩291,606 | ₩296,206 | ₩291,378 | ₩294,758 | +1.08% | 152.7만 |
|---|
| 2026.01.13 | ₩297,078 | ₩298,218 | ₩289,151 | ₩291,794 | -1.78% | 179.2만 |
|---|
| 2026.01.12 | ₩304,146 | ₩304,146 | ₩295,576 | ₩297,279 | -2.26% | 110.9만 |
|---|
| 2026.01.09 | ₩296,716 | ₩306,694 | ₩291,096 | ₩304,401 | +2.59% | 151.1만 |
|---|
| 2026.01.08 | ₩284,028 | ₩294,101 | ₩284,028 | ₩292,424 | +2.96% | 151.3만 |
|---|
| 2026.01.07 | ₩286,617 | ₩287,958 | ₩283,223 | ₩286,348 | -0.09% | 176.9만 |
|---|
| 2026.01.06 | ₩285,812 | ₩286,603 | ₩278,408 | ₩284,672 | -0.40% | 243만 |
|---|
| 2026.01.05 | ₩288,186 | ₩299,881 | ₩286,898 | ₩296,126 | +2.76% | 108만 |
|---|
| 2026.01.02 | ₩290,412 | ₩292,585 | ₩282,083 | ₩287,059 | -1.15% | 166.5만 |
|---|
| 2025.12.31 | ₩295,308 | ₩295,522 | ₩290,882 | ₩291,016 | -1.45% | 69.5만 |
|---|
| 2025.12.30 | ₩296,166 | ₩298,084 | ₩295,992 | ₩296,099 | -0.02% | 51.1만 |
|---|
| 2025.12.29 | ₩299,103 | ₩300,686 | ₩296,984 | ₩297,923 | -0.39% | 69.2만 |
|---|
| 2025.12.26 | ₩296,112 | ₩297,963 | ₩295,080 | ₩297,829 | +0.58% | 59.4만 |
|---|
| 2025.12.24 | ₩294,302 | ₩297,158 | ₩293,296 | ₩295,817 | +0.51% | 28.5만 |
|---|
| 2025.12.23 | ₩294,624 | ₩296,729 | ₩291,539 | ₩295,053 | +0.15% | 79.5만 |
|---|
| 2025.12.22 | ₩295,254 | ₩297,749 | ₩294,181 | ₩295,683 | +0.15% | 79.1만 |
|---|
| 2025.12.19 | ₩294,557 | ₩295,495 | ₩291,499 | ₩293,940 | -0.21% | 359.3만 |
|---|
| 2025.12.18 | ₩295,375 | ₩298,513 | ₩293,041 | ₩294,275 | -0.37% | 122.9만 |
|---|
| 2025.12.17 | ₩291,874 | ₩299,599 | ₩291,029 | ₩292,572 | +0.24% | 133만 |
|---|
| 2025.12.16 | ₩293,604 | ₩294,530 | ₩289,353 | ₩293,095 | -0.17% | 159.3만 |
|---|
| 2025.12.15 | ₩296,783 | ₩298,366 | ₩288,856 | ₩291,069 | -1.93% | 200.9만 |
|---|
| 2025.12.12 | ₩297,360 | ₩300,284 | ₩292,008 | ₩296,179 | -0.40% | 154.7만 |
|---|
| 2025.12.11 | ₩292,022 | ₩299,640 | ₩290,077 | ₩295,871 | +1.32% | 196.4만 |
|---|
| 2025.12.10 | ₩279,548 | ₩289,031 | ₩279,548 | ₩288,602 | +3.24% | 200.6만 |
|---|
| 2025.12.09 | ₩282,821 | ₩284,565 | ₩279,897 | ₩280,340 | -0.88% | 96.5만 |
|---|
| 2025.12.08 | ₩283,062 | ₩283,062 | ₩279,937 | ₩282,043 | -0.36% | 141.1만 |
|---|
| 2025.12.05 | ₩283,827 | ₩285,718 | ₩281,775 | ₩283,679 | -0.05% | 249.1만 |
|---|
| 2025.12.04 | ₩283,357 | ₩287,394 | ₩281,547 | ₩283,371 | +0.00% | 275.4만 |
|---|
| 2025.12.03 | ₩282,392 | ₩285,168 | ₩281,198 | ₩281,319 | -0.38% | 145.5만 |
|---|
| 2025.12.02 | ₩281,144 | ₩282,620 | ₩278,569 | ₩279,870 | -0.45% | 172.3만 |
|---|
| 2025.12.01 | ₩282,043 | ₩286,335 | ₩280,219 | ₩280,232 | -0.64% | 172만 |
|---|
| 2025.11.28 | ₩285,329 | ₩287,824 | ₩283,411 | ₩284,833 | -0.17% | 74.1만 |
|---|
| 2025.11.26 | ₩286,228 | ₩289,527 | ₩285,249 | ₩285,275 | -0.33% | 154.2만 |
|---|
| 2025.11.25 | ₩281,466 | ₩289,835 | ₩281,466 | ₩288,199 | +2.39% | 104.2만 |
|---|
| 2025.11.24 | ₩287,220 | ₩287,998 | ₩279,790 | ₩281,144 | -2.12% | 147.7만 |
|---|
| 2025.11.21 | ₩278,033 | ₩289,701 | ₩277,630 | ₩286,657 | +3.10% | 161.5만 |
|---|
| 2025.11.20 | ₩279,468 | ₩280,970 | ₩274,626 | ₩277,161 | -0.83% | 136.5만 |
|---|
| 2025.11.19 | ₩274,868 | ₩278,221 | ₩270,334 | ₩276,638 | +0.64% | 133.3만 |
|---|
| 2025.11.18 | ₩274,948 | ₩279,119 | ₩273,272 | ₩274,304 | -0.23% | 111.7만 |
|---|
| 2025.11.17 | ₩278,797 | ₩278,864 | ₩272,427 | ₩274,760 | -1.45% | 118만 |
|---|
| 2025.11.14 | ₩277,228 | ₩282,794 | ₩274,090 | ₩277,832 | +0.22% | 185.4만 |
|---|
| 2025.11.13 | ₩276,303 | ₩281,842 | ₩273,862 | ₩277,630 | +0.48% | 114.4만 |
|---|
| 2025.11.12 | ₩283,331 | ₩285,329 | ₩278,958 | ₩279,441 | -1.37% | 83.1만 |
|---|
| 2025.11.11 | ₩281,386 | ₩285,798 | ₩279,763 | ₩285,208 | +1.36% | 111.9만 |
|---|
| 2025.11.10 | ₩279,548 | ₩281,627 | ₩273,741 | ₩280,071 | +0.19% | 115.9만 |
|---|
| 2025.11.07 | ₩271,380 | ₩278,556 | ₩270,924 | ₩278,422 | +2.59% | 149.6만 |
|---|
| 2025.11.06 | ₩278,744 | ₩280,367 | ₩272,024 | ₩273,862 | -1.75% | 143.4만 |
|---|
| 2025.11.05 | ₩278,677 | ₩282,298 | ₩277,081 | ₩278,073 | -0.22% | 178만 |
|---|
| 2025.11.04 | ₩281,949 | ₩283,049 | ₩278,046 | ₩279,589 | -0.84% | 301.5만 |
|---|
| 2025.11.03 | ₩280,755 | ₩282,378 | ₩275,632 | ₩281,440 | +0.24% | 119만 |
|---|
| 2025.10.31 | ₩282,432 | ₩286,603 | ₩280,085 | ₩283,129 | +0.25% | 167.6만 |
|---|
| 2025.10.30 | ₩287,703 | ₩289,071 | ₩282,740 | ₩283,666 | -1.40% | 122.4만 |
|---|
| 2025.10.29 | ₩297,843 | ₩298,030 | ₩283,921 | ₩287,703 | -3.40% | 155.3만 |
|---|
| 2025.10.28 | ₩305,273 | ₩306,601 | ₩300,404 | ₩300,646 | -1.52% | 98.4만 |
|---|
| 2025.10.27 | ₩320,469 | ₩320,469 | ₩306,748 | ₩307,164 | -4.15% | 152.8만 |
|---|
| 2025.10.24 | ₩316,177 | ₩316,874 | ₩312,019 | ₩313,575 | -0.82% | 72.3만 |
|---|
| 2025.10.23 | ₩311,831 | ₩315,694 | ₩309,216 | ₩310,235 | -0.51% | 107.9만 |
|---|
| 2025.10.22 | ₩306,212 | ₩315,976 | ₩305,890 | ₩309,337 | +1.02% | 135.9만 |
|---|
| 2025.10.21 | ₩315,748 | ₩317,183 | ₩294,476 | ₩308,384 | -2.33% | 210만 |
|---|
| 2025.10.20 | ₩308,478 | ₩311,429 | ₩306,131 | ₩309,980 | +0.49% | 126.4만 |
|---|
| 2025.10.17 | ₩304,455 | ₩306,735 | ₩301,491 | ₩304,334 | -0.04% | 76.8만 |
|---|
| 2025.10.16 | ₩308,586 | ₩310,624 | ₩301,155 | ₩304,723 | -1.25% | 99.2만 |
|---|
| 2025.10.15 | ₩302,979 | ₩310,155 | ₩300,525 | ₩307,995 | +1.66% | 97만 |
|---|
| 2025.10.14 | ₩300,109 | ₩306,949 | ₩297,185 | ₩306,238 | +2.04% | 112.6만 |
|---|
| 2025.10.13 | ₩309,565 | ₩310,235 | ₩301,356 | ₩302,389 | -2.32% | 165.8만 |
|---|
| 2025.10.10 | ₩314,608 | ₩315,372 | ₩307,231 | ₩308,881 | -1.82% | 97.4만 |
|---|