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 | ₩196,185 | ₩196,533 | ₩193,502 | ₩195,527 | -0.34% | 102.6만 |
| 2026.10.08 | ₩191,302 | ₩196,064 | ₩189,881 | ₩195,206 | +2.04% | 195.9만 |
| 2026.10.07 | ₩191,960 | ₩192,872 | ₩188,902 | ₩191,034 | -0.48% | 172.2만 |
| 2026.10.06 | ₩192,201 | ₩193,355 | ₩190,431 | ₩191,101 | -0.57% | 163.4만 |
| 2026.10.05 | ₩187,869 | ₩193,153 | ₩184,838 | ₩191,262 | +1.81% | 255.2만 |
| 2026.10.02 | ₩185,589 | ₩193,998 | ₩184,972 | ₩187,775 | +1.18% | 347.2만 |
| 2026.10.01 | ₩187,681 | ₩190,042 | ₩183,845 | ₩187,413 | -0.14% | 206.9만 |
| 2026.09.30 | ₩189,116 | ₩189,130 | ₩183,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,073 |
| -2.67% |
| 199.7만 |
| 2026.09.29 | ₩189,411 | ₩193,851 | ₩185,294 | ₩188,888 | -0.28% | 282.1만 |
|---|
| 2026.09.28 | ₩196,735 | ₩197,714 | ₩192,791 | ₩195,527 | -0.61% | 244.1만 |
|---|
| 2026.09.25 | ₩199,310 | ₩201,281 | ₩196,896 | ₩198,653 | -0.33% | 302.9만 |
|---|
| 2026.09.24 | ₩208,323 | ₩210,844 | ₩198,653 | ₩199,578 | -4.20% | 183.1만 |
|---|
| 2026.09.23 | ₩214,090 | ₩215,096 | ₩207,451 | ₩208,323 | -2.69% | 155.2만 |
|---|
| 2026.09.22 | ₩215,190 | ₩217,993 | ₩211,716 | ₩214,305 | -0.41% | 153만 |
|---|
| 2026.09.21 | ₩215,029 | ₩215,432 | ₩211,247 | ₩212,749 | -1.06% | 143.9만 |
|---|
| 2026.09.18 | ₩215,780 | ₩216,451 | ₩211,435 | ₩213,084 | -1.25% | 346.5만 |
|---|
| 2026.09.17 | ₩221,548 | ₩221,548 | ₩216,035 | ₩216,169 | -2.43% | 101.4만 |
|---|
| 2026.09.16 | ₩223,399 | ₩223,519 | ₩218,503 | ₩219,697 | -1.66% | 112.9만 |
|---|
| 2026.09.15 | ₩229,622 | ₩230,829 | ₩223,318 | ₩224,096 | -2.41% | 186.7만 |
|---|
| 2026.09.14 | ₩230,708 | ₩234,397 | ₩224,324 | ₩231,084 | +0.16% | 150만 |
|---|
| 2026.09.11 | ₩226,872 | ₩227,972 | ₩223,747 | ₩226,671 | -0.09% | 105.7만 |
|---|
| 2026.09.10 | ₩225,531 | ₩230,400 | ₩223,077 | ₩225,384 | -0.07% | 119.6만 |
|---|
| 2026.09.09 | ₩228,241 | ₩235,912 | ₩223,519 | ₩225,451 | -1.22% | 167.8만 |
|---|
| 2026.09.08 | ₩241,023 | ₩241,251 | ₩228,938 | ₩230,185 | -4.50% | 143.8만 |
|---|
| 2026.09.04 | ₩225,317 | ₩240,446 | ₩225,236 | ₩237,468 | +5.39% | 273.7만 |
|---|
| 2026.09.03 | ₩250,814 | ₩258,204 | ₩249,915 | ₩253,617 | +1.12% | 75만 |
|---|
| 2026.09.02 | ₩248,856 | ₩251,082 | ₩245,368 | ₩248,775 | -0.03% | 70.2만 |
|---|
| 2026.09.01 | ₩252,007 | ₩254,931 | ₩248,453 | ₩249,741 | -0.90% | 80.8만 |
|---|
| 2026.08.31 | ₩256,367 | ₩257,654 | ₩252,343 | ₩253,711 | -1.04% | 78.4만 |
|---|
| 2026.08.28 | ₩256,353 | ₩265,433 | ₩256,353 | ₩260,672 | +1.68% | 114.8만 |
|---|
| 2026.08.27 | ₩254,060 | ₩260,350 | ₩254,060 | ₩255,320 | +0.50% | 68.5만 |
|---|
| 2026.08.26 | ₩254,462 | ₩258,311 | ₩254,274 | ₩255,589 | +0.44% | 77.8만 |
|---|
| 2026.08.25 | ₩257,279 | ₩260,337 | ₩254,838 | ₩257,372 | +0.04% | 100.4만 |
|---|
| 2026.08.24 | ₩258,204 | ₩263,489 | ₩257,614 | ₩261,047 | +1.10% | 125.4만 |
|---|
| 2026.08.21 | ₩260,484 | ₩263,261 | ₩255,884 | ₩258,352 | -0.82% | 116.9만 |
|---|
| 2026.08.20 | ₩253,724 | ₩262,697 | ₩252,410 | ₩258,070 | +1.71% | 119.4만 |
|---|
| 2026.08.19 | ₩246,200 | ₩261,517 | ₩246,200 | ₩257,654 | +4.65% | 158만 |
|---|
| 2026.08.18 | ₩240,446 | ₩245,462 | ₩237,898 | ₩243,893 | +1.43% | 128.4만 |
|---|
| 2026.08.17 | ₩239,963 | ₩241,224 | ₩236,328 | ₩237,133 | -1.18% | 92.3만 |
|---|
| 2026.08.14 | ₩250,934 | ₩251,069 | ₩242,458 | ₩242,565 | -3.34% | 82만 |
|---|
| 2026.08.13 | ₩243,075 | ₩250,519 | ₩241,385 | ₩248,909 | +2.40% | 89.5만 |
|---|
| 2026.08.12 | ₩241,385 | ₩244,416 | ₩238,166 | ₩242,042 | +0.27% | 105만 |
|---|
| 2026.08.11 | ₩240,701 | ₩245,113 | ₩240,701 | ₩244,054 | +1.39% | 64.5만 |
|---|
| 2026.08.10 | ₩241,988 | ₩245,596 | ₩240,500 | ₩242,820 | +0.34% | 93.9만 |
|---|
| 2026.08.07 | ₩237,106 | ₩248,560 | ₩236,717 | ₩244,859 | +3.27% | 187.3만 |
|---|
| 2026.08.06 | ₩237,549 | ₩239,333 | ₩233,445 | ₩235,778 | -0.75% | 114.8만 |
|---|
| 2026.08.05 | ₩239,561 | ₩241,425 | ₩232,921 | ₩237,898 | -0.69% | 101.7만 |
|---|
| 2026.08.04 | ₩231,755 | ₩238,434 | ₩231,003 | ₩237,562 | +2.51% | 115만 |
|---|
| 2026.08.03 | ₩235,000 | ₩241,049 | ₩233,364 | ₩233,525 | -0.63% | 117.6만 |
|---|
| 2026.07.31 | ₩231,231 | ₩235,684 | ₩230,038 | ₩231,527 | +0.13% | 118만 |
|---|
| 2026.07.30 | ₩242,874 | ₩244,228 | ₩232,452 | ₩236,234 | -2.73% | 178.6만 |
|---|
| 2026.07.29 | ₩250,653 | ₩255,039 | ₩248,440 | ₩250,881 | +0.09% | 160.5만 |
|---|
| 2026.07.28 | ₩242,766 | ₩254,838 | ₩238,219 | ₩250,841 | +3.33% | 218.3만 |
|---|
| 2026.07.27 | ₩235,188 | ₩242,391 | ₩234,357 | ₩237,817 | +1.12% | 200.4만 |
|---|
| 2026.07.24 | ₩222,044 | ₩235,980 | ₩222,044 | ₩231,419 | +4.22% | 145.3만 |
|---|
| 2026.07.23 | ₩225,920 | ₩226,537 | ₩218,825 | ₩223,613 | -1.02% | 230.6만 |
|---|
| 2026.07.22 | ₩233,002 | ₩233,860 | ₩224,700 | ₩228,616 | -1.88% | 230.2만 |
|---|
| 2026.07.21 | ₩213,178 | ₩234,129 | ₩207,894 | ₩232,036 | +8.85% | 633.8만 |
|---|
| 2026.07.20 | ₩237,428 | ₩243,034 | ₩233,109 | ₩241,532 | +1.73% | 303.6만 |
|---|
| 2026.07.17 | ₩240,768 | ₩244,564 | ₩235,604 | ₩237,509 | -1.35% | 117만 |
|---|
| 2026.07.16 | ₩233,163 | ₩240,969 | ₩232,667 | ₩240,915 | +3.32% | 146.9만 |
|---|
| 2026.07.15 | ₩227,328 | ₩236,851 | ₩227,328 | ₩230,172 | +1.25% | 97.6만 |
|---|
| 2026.07.14 | ₩225,920 | ₩228,764 | ₩223,855 | ₩223,895 | -0.90% | 112.5만 |
|---|
| 2026.07.13 | ₩225,196 | ₩233,176 | ₩225,196 | ₩231,513 | +2.81% | 132.3만 |
|---|
| 2026.07.10 | ₩226,846 | ₩228,482 | ₩221,025 | ₩223,238 | -1.59% | 96.5만 |
|---|
| 2026.07.09 | ₩221,856 | ₩225,250 | ₩220,582 | ₩223,533 | +0.76% | 121만 |
|---|
| 2026.07.08 | ₩232,184 | ₩233,284 | ₩223,305 | ₩224,109 | -3.48% | 163.2만 |
|---|
| 2026.07.07 | ₩235,805 | ₩239,869 | ₩234,048 | ₩234,155 | -0.70% | 156.5만 |
|---|
| 2026.07.06 | ₩231,352 | ₩232,237 | ₩225,384 | ₩230,615 | -0.32% | 167.1만 |
|---|
| 2026.07.02 | ₩220,287 | ₩231,003 | ₩219,549 | ₩230,789 | +4.77% | 219.6만 |
|---|
| 2026.07.01 | ₩211,126 | ₩219,791 | ₩211,126 | ₩217,511 | +3.02% | 169.5만 |
|---|
| 2026.06.30 | ₩209,839 | ₩213,286 | ₩206,673 | ₩212,883 | +1.45% | 151.3만 |
|---|
| 2026.06.29 | ₩213,581 | ₩215,069 | ₩211,582 | ₩212,682 | -0.42% | 120.8만 |
|---|
| 2026.06.26 | ₩203,870 | ₩214,439 | ₩203,655 | ₩212,561 | +4.26% | 218.3만 |
|---|
| 2026.06.25 | ₩211,703 | ₩216,209 | ₩203,266 | ₩203,776 | -3.74% | 180.4만 |
|---|
| 2026.06.24 | ₩206,204 | ₩213,004 | ₩204,702 | ₩211,394 | +2.52% | 203.6만 |
|---|
| 2026.06.23 | ₩206,324 | ₩212,749 | ₩204,474 | ₩204,581 | -0.85% | 186.8만 |
|---|
| 2026.06.22 | ₩205,211 | ₩207,988 | ₩202,193 | ₩205,868 | +0.32% | 168.7만 |
|---|
| 2026.06.18 | ₩206,874 | ₩209,812 | ₩205,144 | ₩206,459 | -0.20% | 475.9만 |
|---|
| 2026.06.17 | ₩219,978 | ₩224,163 | ₩206,338 | ₩207,679 | -5.59% | 202.7만 |
|---|
| 2026.06.16 | ₩224,337 | ₩225,209 | ₩218,020 | ₩224,163 | -0.08% | 185.6만 |
|---|
| 2026.06.15 | ₩222,205 | ₩225,746 | ₩220,193 | ₩221,481 | -0.33% | 164.6만 |
|---|
| 2026.06.12 | ₩215,767 | ₩220,206 | ₩211,260 | ₩219,576 | +1.77% | 241.6만 |
|---|
| 2026.06.11 | ₩220,273 | ₩220,314 | ₩206,432 | ₩214,037 | -2.83% | 253만 |
|---|
| 2026.06.10 | ₩225,947 | ₩227,570 | ₩220,984 | ₩222,728 | -1.42% | 182.9만 |
|---|
| 2026.06.09 | ₩224,472 | ₩230,695 | ₩224,016 | ₩225,826 | +0.60% | 190만 |
|---|
| 2026.06.08 | ₩229,542 | ₩230,319 | ₩223,989 | ₩225,182 | -1.90% | 127만 |
|---|
| 2026.06.05 | ₩230,413 | ₩233,378 | ₩226,551 | ₩230,869 | +0.20% | 124.3만 |
|---|
| 2026.06.04 | ₩234,491 | ₩239,199 | ₩228,764 | ₩229,340 | -2.20% | 118.6만 |
|---|
| 2026.06.03 | ₩233,042 | ₩233,780 | ₩221,440 | ₩228,227 | -2.07% | 161.2만 |
|---|
| 2026.06.02 | ₩230,226 | ₩240,915 | ₩227,328 | ₩236,208 | +2.60% | 198.6만 |
|---|
| 2026.06.01 | ₩221,159 | ₩232,962 | ₩218,610 | ₩232,828 | +5.28% | 161.7만 |
|---|
| 2026.05.29 | ₩218,905 | ₩225,746 | ₩216,625 | ₩222,366 | +1.58% | 173.3만 |
|---|
| 2026.05.28 | ₩218,208 | ₩222,352 | ₩216,277 | ₩219,750 | +0.71% | 166.6만 |
|---|
| 2026.05.27 | ₩218,597 | ₩220,971 | ₩216,880 | ₩219,549 | +0.44% | 101만 |
|---|
| 2026.05.26 | ₩219,013 | ₩222,661 | ₩218,047 | ₩218,369 | -0.29% | 106.1만 |
|---|
| 2026.05.22 | ₩218,691 | ₩224,042 | ₩217,202 | ₩220,019 | +0.61% | 105.5만 |
|---|
| 2026.05.21 | ₩217,484 | ₩220,783 | ₩211,663 | ₩218,758 | +0.59% | 199.1만 |
|---|
| 2026.05.20 | ₩214,345 | ₩222,124 | ₩210,214 | ₩221,118 | +3.16% | 157.4만 |
|---|
| 2026.05.19 | ₩221,320 | ₩223,492 | ₩214,748 | ₩215,713 | -2.53% | 146.4만 |
|---|
| 2026.05.18 | ₩212,883 | ₩224,633 | ₩212,655 | ₩220,273 | +3.47% | 139만 |
|---|
| 2026.05.15 | ₩212,991 | ₩215,566 | ₩209,865 | ₩212,414 | -0.27% | 141.4만 |
|---|
| 2026.05.14 | ₩215,606 | ₩217,953 | ₩211,529 | ₩211,542 | -1.88% | 138.7만 |
|---|
| 2026.05.13 | ₩220,515 | ₩222,393 | ₩211,368 | ₩214,520 | -2.72% | 194.9만 |
|---|
| 2026.05.12 | ₩227,275 | ₩230,521 | ₩222,876 | ₩223,667 | -1.59% | 128.7만 |
|---|
| 2026.05.11 | ₩233,190 | ₩235,041 | ₩225,048 | ₩225,089 | -3.47% | 143.7만 |
|---|
| 2026.05.08 | ₩235,255 | ₩237,066 | ₩233,310 | ₩235,832 | +0.25% | 140.3만 |
|---|
| 2026.05.07 | ₩233,230 | ₩239,145 | ₩233,230 | ₩235,550 | +0.99% | 181.5만 |
|---|
| 2026.05.06 | ₩229,702 | ₩233,284 | ₩228,522 | ₩232,304 | +1.13% | 127.6만 |
|---|
| 2026.05.05 | ₩230,413 | ₩232,278 | ₩224,780 | ₩228,039 | -1.03% | 162.2만 |
|---|
| 2026.05.04 | ₩230,306 | ₩237,146 | ₩229,837 | ₩231,017 | +0.31% | 410.1만 |
|---|
| 2026.05.01 | ₩236,784 | ₩239,816 | ₩233,056 | ₩233,176 | -1.52% | 109.7만 |
|---|
| 2026.04.30 | ₩230,534 | ₩234,263 | ₩227,328 | ₩233,297 | +1.20% | 119.5만 |
|---|
| 2026.04.29 | ₩229,796 | ₩232,291 | ₩228,093 | ₩231,446 | +0.72% | 152.3만 |
|---|
| 2026.04.28 | ₩231,969 | ₩235,094 | ₩229,072 | ₩230,306 | -0.72% | 116만 |
|---|
| 2026.04.27 | ₩230,829 | ₩237,348 | ₩227,543 | ₩228,777 | -0.89% | 182.1만 |
|---|
| 2026.04.24 | ₩234,075 | ₩235,242 | ₩229,166 | ₩231,325 | -1.17% | 194만 |
|---|
| 2026.04.23 | ₩239,413 | ₩240,003 | ₩232,197 | ₩234,625 | -2.00% | 324.1만 |
|---|
| 2026.04.22 | ₩259,760 | ₩261,235 | ₩236,221 | ₩239,628 | -7.75% | 308.1만 |
|---|
| 2026.04.21 | ₩255,508 | ₩266,869 | ₩249,687 | ₩258,083 | +1.01% | 294만 |
|---|
| 2026.04.20 | ₩262,965 | ₩268,371 | ₩261,651 | ₩266,171 | +1.22% | 224.7만 |
|---|
| 2026.04.17 | ₩259,559 | ₩264,602 | ₩257,668 | ₩263,180 | +1.40% | 132.3만 |
|---|
| 2026.04.16 | ₩253,872 | ₩257,627 | ₩250,103 | ₩255,347 | +0.58% | 102.3만 |
|---|
| 2026.04.15 | ₩251,404 | ₩256,769 | ₩249,164 | ₩250,613 | -0.31% | 137.6만 |
|---|
| 2026.04.14 | ₩250,572 | ₩254,811 | ₩248,990 | ₩250,049 | -0.21% | 103.5만 |
|---|
| 2026.04.13 | ₩238,179 | ₩250,371 | ₩235,711 | ₩250,103 | +5.01% | 169.8만 |
|---|
| 2026.04.10 | ₩243,651 | ₩244,966 | ₩232,747 | ₩238,702 | -2.03% | 251.1만 |
|---|
| 2026.04.09 | ₩244,738 | ₩246,535 | ₩239,333 | ₩243,973 | -0.31% | 101.8만 |
|---|
| 2026.04.08 | ₩252,383 | ₩253,738 | ₩245,784 | ₩247,300 | -2.01% | 101.4만 |
|---|
| 2026.04.07 | ₩245,905 | ₩248,265 | ₩243,410 | ₩243,893 | -0.82% | 111.8만 |
|---|
| 2026.04.06 | ₩243,651 | ₩247,957 | ₩242,297 | ₩244,201 | +0.23% | 93.7만 |
|---|
| 2026.04.02 | ₩240,124 | ₩248,292 | ₩237,911 | ₩244,631 | +1.88% | 115.8만 |
|---|
| 2026.04.01 | ₩240,312 | ₩241,854 | ₩236,959 | ₩240,969 | +0.27% | 424.5만 |
|---|
| 2026.03.31 | ₩242,216 | ₩242,753 | ₩237,240 | ₩241,519 | -0.29% | 175.3만 |
|---|
| 2026.03.30 | ₩233,485 | ₩240,352 | ₩231,808 | ₩237,938 | +1.91% | 167.8만 |
|---|
| 2026.03.27 | ₩231,312 | ₩235,054 | ₩229,179 | ₩230,494 | -0.35% | 248.1만 |
|---|
| 2026.03.26 | ₩228,965 | ₩237,696 | ₩228,965 | ₩234,062 | +2.23% | 177.2만 |
|---|
| 2026.03.25 | ₩232,036 | ₩235,859 | ₩225,022 | ₩231,433 | -0.26% | 186.5만 |
|---|
| 2026.03.24 | ₩237,093 | ₩239,011 | ₩222,741 | ₩227,342 | -4.11% | 233.4만 |
|---|
| 2026.03.23 | ₩244,792 | ₩247,689 | ₩240,526 | ₩240,956 | -1.57% | 159만 |
|---|
| 2026.03.20 | ₩243,222 | ₩243,759 | ₩237,254 | ₩238,769 | -1.83% | 286.6만 |
|---|
| 2026.03.19 | ₩244,496 | ₩249,218 | ₩241,492 | ₩243,437 | -0.43% | 182.4만 |
|---|
| 2026.03.18 | ₩247,474 | ₩251,444 | ₩245,596 | ₩246,508 | -0.39% | 130.3만 |
|---|
| 2026.03.17 | ₩251,109 | ₩257,668 | ₩249,794 | ₩251,243 | +0.05% | 81.9만 |
|---|
| 2026.03.16 | ₩249,620 | ₩254,663 | ₩247,340 | ₩248,373 | -0.50% | 124.1만 |
|---|
| 2026.03.13 | ₩248,399 | ₩250,344 | ₩245,556 | ₩247,166 | -0.50% | 117.2만 |
|---|
| 2026.03.12 | ₩255,709 | ₩260,176 | ₩244,362 | ₩244,724 | -4.30% | 199.8만 |
|---|
| 2026.03.11 | ₩263,958 | ₩265,876 | ₩253,362 | ₩256,916 | -2.67% | 91.7만 |
|---|
| 2026.03.10 | ₩273,199 | ₩275,292 | ₩262,255 | ₩262,805 | -3.80% | 116.9만 |
|---|
| 2026.03.09 | ₩274,795 | ₩275,426 | ₩261,624 | ₩274,433 | -0.13% | 165.4만 |
|---|
| 2026.03.06 | ₩274,715 | ₩280,040 | ₩271,093 | ₩278,752 | +1.47% | 128.3만 |
|---|
| 2026.03.05 | ₩273,575 | ₩283,165 | ₩273,575 | ₩277,478 | +1.43% | 136만 |
|---|
| 2026.03.04 | ₩275,278 | ₩278,202 | ₩273,320 | ₩277,062 | +0.65% | 96.9만 |
|---|
| 2026.03.03 | ₩272,985 | ₩279,986 | ₩268,894 | ₩276,874 | +1.42% | 145.6만 |
|---|
| 2026.03.02 | ₩274,004 | ₩282,856 | ₩272,274 | ₩279,020 | +1.83% | 98.9만 |
|---|
| 2026.02.27 | ₩274,876 | ₩281,260 | ₩272,542 | ₩280,268 | +1.96% | 125.8만 |
|---|
| 2026.02.26 | ₩268,250 | ₩279,476 | ₩268,170 | ₩278,779 | +3.93% | 148.1만 |
|---|
| 2026.02.25 | ₩263,341 | ₩266,238 | ₩260,900 | ₩265,728 | +0.91% | 193.8만 |
|---|
| 2026.02.24 | ₩252,262 | ₩265,366 | ₩251,109 | ₩260,632 | +3.32% | 152.5만 |
|---|
| 2026.02.23 | ₩262,509 | ₩263,328 | ₩252,517 | ₩252,732 | -3.72% | 126.6만 |
|---|
| 2026.02.20 | ₩263,636 | ₩267,982 | ₩261,785 | ₩264,843 | +0.46% | 133만 |
|---|
| 2026.02.19 | ₩257,453 | ₩263,073 | ₩256,984 | ₩261,946 | +1.75% | 148.5만 |
|---|
| 2026.02.18 | ₩259,827 | ₩262,536 | ₩257,600 | ₩258,311 | -0.58% | 105.6만 |
|---|
| 2026.02.17 | ₩262,000 | ₩265,675 | ₩256,688 | ₩258,459 | -1.35% | 175.3만 |
|---|
| 2026.02.13 | ₩256,179 | ₩262,711 | ₩253,335 | ₩258,593 | +0.94% | 131.4만 |
|---|
| 2026.02.12 | ₩264,696 | ₩264,696 | ₩248,949 | ₩252,396 | -4.65% | 299.2만 |
|---|
| 2026.02.11 | ₩268,076 | ₩269,591 | ₩258,070 | ₩265,031 | -1.14% | 282.7만 |
|---|
| 2026.02.10 | ₩262,630 | ₩273,454 | ₩256,796 | ₩271,885 | +3.52% | 254.4만 |
|---|
| 2026.02.09 | ₩260,900 | ₩269,564 | ₩257,641 | ₩267,700 | +2.61% | 207.7만 |
|---|
| 2026.02.06 | ₩255,682 | ₩263,100 | ₩255,682 | ₩262,375 | +2.62% | 310.9만 |
|---|
| 2026.02.05 | ₩245,207 | ₩257,359 | ₩242,391 | ₩256,192 | +4.48% | 449.6만 |
|---|
| 2026.02.04 | ₩232,707 | ₩247,219 | ₩222,674 | ₩242,820 | +4.35% | 500.5만 |
|---|
| 2026.02.03 | ₩256,447 | ₩256,957 | ₩233,149 | ₩234,786 | -8.45% | 481.2만 |
|---|
| 2026.02.02 | ₩269,618 | ₩273,038 | ₩266,869 | ₩267,137 | -0.92% | 202.1만 |
|---|
| 2026.01.30 | ₩271,415 | ₩273,374 | ₩267,754 | ₩270,128 | -0.47% | 152.1만 |
|---|
| 2026.01.29 | ₩275,654 | ₩276,110 | ₩268,599 | ₩273,615 | -0.74% | 168.7만 |
|---|
| 2026.01.28 | ₩278,229 | ₩279,731 | ₩273,615 | ₩275,399 | -1.02% | 155.6만 |
|---|
| 2026.01.27 | ₩285,646 | ₩288,422 | ₩277,867 | ₩279,020 | -2.32% | 137.5만 |
|---|
| 2026.01.26 | ₩282,078 | ₩288,624 | ₩281,274 | ₩287,685 | +1.99% | 138.7만 |
|---|
| 2026.01.23 | ₩285,686 | ₩286,397 | ₩280,630 | ₩281,314 | -1.53% | 292.3만 |
|---|
| 2026.01.22 | ₩286,250 | ₩289,938 | ₩285,552 | ₩287,135 | +0.31% | 268만 |
|---|
| 2026.01.21 | ₩280,791 | ₩287,349 | ₩279,852 | ₩284,358 | +1.27% | 218.5만 |
|---|
| 2026.01.20 | ₩291,051 | ₩292,942 | ₩278,967 | ₩279,449 | -3.99% | 262.4만 |
|---|
| 2026.01.16 | ₩291,427 | ₩294,941 | ₩290,407 | ₩294,498 | +1.05% | 78.6만 |
|---|
| 2026.01.15 | ₩296,349 | ₩297,221 | ₩292,111 | ₩294,015 | -0.79% | 78.5만 |
|---|
| 2026.01.14 | ₩291,615 | ₩296,215 | ₩291,387 | ₩294,767 | +1.08% | 152.7만 |
|---|
| 2026.01.13 | ₩297,087 | ₩298,227 | ₩289,160 | ₩291,802 | -1.78% | 179.2만 |
|---|
| 2026.01.12 | ₩304,155 | ₩304,155 | ₩295,585 | ₩297,288 | -2.26% | 110.9만 |
|---|
| 2026.01.09 | ₩296,725 | ₩306,704 | ₩291,105 | ₩304,410 | +2.59% | 151.1만 |
|---|
| 2026.01.08 | ₩284,037 | ₩294,109 | ₩284,037 | ₩292,433 | +2.96% | 151.3만 |
|---|
| 2026.01.07 | ₩286,625 | ₩287,966 | ₩283,232 | ₩286,357 | -0.09% | 176.9만 |
|---|
| 2026.01.06 | ₩285,820 | ₩286,612 | ₩278,417 | ₩284,680 | -0.40% | 243만 |
|---|
| 2026.01.05 | ₩288,194 | ₩299,890 | ₩286,907 | ₩296,135 | +2.76% | 108만 |
|---|
| 2026.01.02 | ₩290,421 | ₩292,594 | ₩282,092 | ₩287,068 | -1.15% | 166.5만 |
|---|
| 2025.12.31 | ₩295,316 | ₩295,531 | ₩290,890 | ₩291,024 | -1.45% | 69.5만 |
|---|
| 2025.12.30 | ₩296,175 | ₩298,093 | ₩296,000 | ₩296,108 | -0.02% | 51.1만 |
|---|
| 2025.12.29 | ₩299,112 | ₩300,695 | ₩296,993 | ₩297,932 | -0.39% | 69.2만 |
|---|
| 2025.12.26 | ₩296,121 | ₩297,972 | ₩295,088 | ₩297,838 | +0.58% | 59.4만 |
|---|
| 2025.12.24 | ₩294,310 | ₩297,167 | ₩293,305 | ₩295,826 | +0.51% | 28.5만 |
|---|
| 2025.12.23 | ₩294,632 | ₩296,738 | ₩291,548 | ₩295,062 | +0.15% | 79.5만 |
|---|
| 2025.12.22 | ₩295,263 | ₩297,758 | ₩294,190 | ₩295,692 | +0.15% | 79.1만 |
|---|
| 2025.12.19 | ₩294,565 | ₩295,504 | ₩291,507 | ₩293,948 | -0.21% | 359.3만 |
|---|
| 2025.12.18 | ₩295,383 | ₩298,522 | ₩293,050 | ₩294,284 | -0.37% | 122.9만 |
|---|
| 2025.12.17 | ₩291,883 | ₩299,608 | ₩291,038 | ₩292,580 | +0.24% | 133만 |
|---|
| 2025.12.16 | ₩293,613 | ₩294,539 | ₩289,361 | ₩293,103 | -0.17% | 159.3만 |
|---|
| 2025.12.15 | ₩296,792 | ₩298,374 | ₩288,865 | ₩291,078 | -1.93% | 200.9만 |
|---|
| 2025.12.12 | ₩297,369 | ₩300,292 | ₩292,017 | ₩296,188 | -0.40% | 154.7만 |
|---|
| 2025.12.11 | ₩292,030 | ₩299,649 | ₩290,086 | ₩295,880 | +1.32% | 196.4만 |
|---|
| 2025.12.10 | ₩279,557 | ₩289,039 | ₩279,557 | ₩288,610 | +3.24% | 200.6만 |
|---|
| 2025.12.09 | ₩282,829 | ₩284,573 | ₩279,905 | ₩280,348 | -0.88% | 96.5만 |
|---|
| 2025.12.08 | ₩283,071 | ₩283,071 | ₩279,946 | ₩282,051 | -0.36% | 141.1만 |
|---|
| 2025.12.05 | ₩283,835 | ₩285,726 | ₩281,783 | ₩283,688 | -0.05% | 249.1만 |
|---|
| 2025.12.04 | ₩283,366 | ₩287,403 | ₩281,555 | ₩283,379 | +0.00% | 275.4만 |
|---|
| 2025.12.03 | ₩282,400 | ₩285,177 | ₩281,206 | ₩281,327 | -0.38% | 145.5만 |
|---|
| 2025.12.02 | ₩281,153 | ₩282,628 | ₩278,578 | ₩279,879 | -0.45% | 172.3만 |
|---|
| 2025.12.01 | ₩282,051 | ₩286,343 | ₩280,227 | ₩280,241 | -0.64% | 172만 |
|---|
| 2025.11.28 | ₩285,338 | ₩287,832 | ₩283,420 | ₩284,841 | -0.17% | 74.1만 |
|---|
| 2025.11.26 | ₩286,236 | ₩289,536 | ₩285,257 | ₩285,284 | -0.33% | 154.2만 |
|---|
| 2025.11.25 | ₩281,475 | ₩289,844 | ₩281,475 | ₩288,208 | +2.39% | 104.2만 |
|---|
| 2025.11.24 | ₩287,229 | ₩288,007 | ₩279,798 | ₩281,153 | -2.12% | 147.7만 |
|---|
| 2025.11.21 | ₩278,041 | ₩289,710 | ₩277,639 | ₩286,665 | +3.10% | 161.5만 |
|---|
| 2025.11.20 | ₩279,476 | ₩280,978 | ₩274,634 | ₩277,169 | -0.83% | 136.5만 |
|---|
| 2025.11.19 | ₩274,876 | ₩278,229 | ₩270,342 | ₩276,646 | +0.64% | 133.3만 |
|---|
| 2025.11.18 | ₩274,956 | ₩279,128 | ₩273,280 | ₩274,312 | -0.23% | 111.7만 |
|---|
| 2025.11.17 | ₩278,806 | ₩278,873 | ₩272,435 | ₩274,768 | -1.45% | 118만 |
|---|
| 2025.11.14 | ₩277,236 | ₩282,803 | ₩274,098 | ₩277,840 | +0.22% | 185.4만 |
|---|
| 2025.11.13 | ₩276,311 | ₩281,850 | ₩273,870 | ₩277,639 | +0.48% | 114.4만 |
|---|
| 2025.11.12 | ₩283,339 | ₩285,338 | ₩278,967 | ₩279,449 | -1.37% | 83.1만 |
|---|
| 2025.11.11 | ₩281,394 | ₩285,807 | ₩279,771 | ₩285,217 | +1.36% | 111.9만 |
|---|
| 2025.11.10 | ₩279,557 | ₩281,636 | ₩273,749 | ₩280,080 | +0.19% | 115.9만 |
|---|
| 2025.11.07 | ₩271,389 | ₩278,564 | ₩270,933 | ₩278,430 | +2.59% | 149.6만 |
|---|
| 2025.11.06 | ₩278,752 | ₩280,375 | ₩272,032 | ₩273,870 | -1.75% | 143.4만 |
|---|
| 2025.11.05 | ₩278,685 | ₩282,306 | ₩277,089 | ₩278,081 | -0.22% | 178만 |
|---|
| 2025.11.04 | ₩281,958 | ₩283,057 | ₩278,055 | ₩279,597 | -0.84% | 301.5만 |
|---|
| 2025.11.03 | ₩280,764 | ₩282,387 | ₩275,640 | ₩281,448 | +0.24% | 119만 |
|---|
| 2025.10.31 | ₩282,440 | ₩286,612 | ₩280,093 | ₩283,138 | +0.25% | 167.6만 |
|---|
| 2025.10.30 | ₩287,712 | ₩289,080 | ₩282,749 | ₩283,674 | -1.40% | 122.4만 |
|---|
| 2025.10.29 | ₩297,851 | ₩298,039 | ₩283,929 | ₩287,712 | -3.40% | 155.3만 |
|---|
| 2025.10.28 | ₩305,282 | ₩306,610 | ₩300,413 | ₩300,655 | -1.52% | 98.4만 |
|---|
| 2025.10.27 | ₩320,478 | ₩320,478 | ₩306,757 | ₩307,173 | -4.15% | 152.8만 |
|---|
| 2025.10.24 | ₩316,186 | ₩316,884 | ₩312,028 | ₩313,584 | -0.82% | 72.3만 |
|---|
| 2025.10.23 | ₩311,841 | ₩315,703 | ₩309,225 | ₩310,245 | -0.51% | 107.9만 |
|---|
| 2025.10.22 | ₩306,221 | ₩315,985 | ₩305,899 | ₩309,346 | +1.02% | 135.9만 |
|---|
| 2025.10.21 | ₩315,757 | ₩317,192 | ₩294,485 | ₩308,394 | -2.33% | 210만 |
|---|
| 2025.10.20 | ₩308,488 | ₩311,438 | ₩306,140 | ₩309,990 | +0.49% | 126.4만 |
|---|
| 2025.10.17 | ₩304,464 | ₩306,744 | ₩301,500 | ₩304,343 | -0.04% | 76.8만 |
|---|
| 2025.10.16 | ₩308,595 | ₩310,634 | ₩301,164 | ₩304,732 | -1.25% | 99.2만 |
|---|
| 2025.10.15 | ₩302,988 | ₩310,164 | ₩300,534 | ₩308,005 | +1.66% | 97만 |
|---|
| 2025.10.14 | ₩300,118 | ₩306,958 | ₩297,194 | ₩306,248 | +2.04% | 112.6만 |
|---|
| 2025.10.13 | ₩309,574 | ₩310,245 | ₩301,365 | ₩302,398 | -2.32% | 165.8만 |
|---|
| 2025.10.10 | ₩314,617 | ₩315,382 | ₩307,240 | ₩308,890 | -1.82% | 97.4만 |
|---|