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 | ₩196,195 | ₩196,544 | ₩193,512 | ₩195,538 | -0.34% | 102.6만 |
| 2026.10.08 | ₩191,312 | ₩196,074 | ₩189,891 | ₩195,216 | +2.04% | 195.9만 |
| 2026.10.07 | ₩191,970 | ₩192,882 | ₩188,912 | ₩191,044 | -0.48% | 172.2만 |
| 2026.10.06 | ₩192,211 | ₩193,365 | ₩190,441 | ₩191,111 | -0.57% | 163.4만 |
| 2026.10.05 | ₩187,879 | ₩193,163 | ₩184,847 | ₩191,272 | +1.81% | 255.2만 |
| 2026.10.02 | ₩185,598 | ₩194,009 | ₩184,981 | ₩187,785 | +1.18% | 347.2만 |
| 2026.10.01 | ₩187,691 | ₩190,052 | ₩183,855 | ₩187,423 | -0.14% | 206.9만 |
| 2026.09.30 | ₩189,126 | ₩189,140 | ₩183,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,083 |
| -2.67% |
| 199.7만 |
| 2026.09.29 | ₩189,421 | ₩193,861 | ₩185,303 | ₩188,898 | -0.28% | 282.1만 |
|---|
| 2026.09.28 | ₩196,745 | ₩197,724 | ₩192,801 | ₩195,538 | -0.61% | 244.1만 |
|---|
| 2026.09.25 | ₩199,320 | ₩201,292 | ₩196,906 | ₩198,663 | -0.33% | 302.9만 |
|---|
| 2026.09.24 | ₩208,334 | ₩210,855 | ₩198,663 | ₩199,588 | -4.20% | 183.1만 |
|---|
| 2026.09.23 | ₩214,101 | ₩215,107 | ₩207,462 | ₩208,334 | -2.69% | 155.2만 |
|---|
| 2026.09.22 | ₩215,201 | ₩218,005 | ₩211,727 | ₩214,316 | -0.41% | 153만 |
|---|
| 2026.09.21 | ₩215,040 | ₩215,443 | ₩211,258 | ₩212,760 | -1.06% | 143.9만 |
|---|
| 2026.09.18 | ₩215,792 | ₩216,462 | ₩211,446 | ₩213,096 | -1.25% | 346.5만 |
|---|
| 2026.09.17 | ₩221,559 | ₩221,559 | ₩216,046 | ₩216,181 | -2.43% | 101.4만 |
|---|
| 2026.09.16 | ₩223,410 | ₩223,531 | ₩218,514 | ₩219,708 | -1.66% | 112.9만 |
|---|
| 2026.09.15 | ₩229,634 | ₩230,841 | ₩223,330 | ₩224,108 | -2.41% | 186.7만 |
|---|
| 2026.09.14 | ₩230,720 | ₩234,409 | ₩224,336 | ₩231,096 | +0.16% | 150만 |
|---|
| 2026.09.11 | ₩226,884 | ₩227,984 | ₩223,759 | ₩226,683 | -0.09% | 105.7만 |
|---|
| 2026.09.10 | ₩225,543 | ₩230,412 | ₩223,088 | ₩225,395 | -0.07% | 119.6만 |
|---|
| 2026.09.09 | ₩228,252 | ₩235,925 | ₩223,531 | ₩225,462 | -1.22% | 167.8만 |
|---|
| 2026.09.08 | ₩241,035 | ₩241,263 | ₩228,950 | ₩230,197 | -4.50% | 143.8만 |
|---|
| 2026.09.04 | ₩225,328 | ₩240,458 | ₩225,248 | ₩237,481 | +5.39% | 273.7만 |
|---|
| 2026.09.03 | ₩250,827 | ₩258,218 | ₩249,928 | ₩253,630 | +1.12% | 75만 |
|---|
| 2026.09.02 | ₩248,869 | ₩251,095 | ₩245,381 | ₩248,788 | -0.03% | 70.2만 |
|---|
| 2026.09.01 | ₩252,021 | ₩254,945 | ₩248,466 | ₩249,754 | -0.90% | 80.8만 |
|---|
| 2026.08.31 | ₩256,380 | ₩257,668 | ₩252,356 | ₩253,724 | -1.04% | 78.4만 |
|---|
| 2026.08.28 | ₩256,366 | ₩265,447 | ₩256,366 | ₩260,686 | +1.68% | 114.8만 |
|---|
| 2026.08.27 | ₩254,073 | ₩260,364 | ₩254,073 | ₩255,334 | +0.50% | 68.5만 |
|---|
| 2026.08.26 | ₩254,475 | ₩258,325 | ₩254,287 | ₩255,602 | +0.44% | 77.8만 |
|---|
| 2026.08.25 | ₩257,292 | ₩260,350 | ₩254,851 | ₩257,386 | +0.04% | 100.4만 |
|---|
| 2026.08.24 | ₩258,218 | ₩263,502 | ₩257,627 | ₩261,061 | +1.10% | 125.4만 |
|---|
| 2026.08.21 | ₩260,498 | ₩263,274 | ₩255,897 | ₩258,365 | -0.82% | 116.9만 |
|---|
| 2026.08.20 | ₩253,738 | ₩262,711 | ₩252,423 | ₩258,083 | +1.71% | 119.4만 |
|---|
| 2026.08.19 | ₩246,213 | ₩261,531 | ₩246,213 | ₩257,668 | +4.65% | 158만 |
|---|
| 2026.08.18 | ₩240,458 | ₩245,475 | ₩237,910 | ₩243,906 | +1.43% | 128.4만 |
|---|
| 2026.08.17 | ₩239,976 | ₩241,236 | ₩236,341 | ₩237,145 | -1.18% | 92.3만 |
|---|
| 2026.08.14 | ₩250,948 | ₩251,082 | ₩242,470 | ₩242,578 | -3.34% | 82만 |
|---|
| 2026.08.13 | ₩243,087 | ₩250,532 | ₩241,397 | ₩248,922 | +2.40% | 89.5만 |
|---|
| 2026.08.12 | ₩241,397 | ₩244,429 | ₩238,178 | ₩242,055 | +0.27% | 105만 |
|---|
| 2026.08.11 | ₩240,713 | ₩245,126 | ₩240,713 | ₩244,067 | +1.39% | 64.5만 |
|---|
| 2026.08.10 | ₩242,001 | ₩245,609 | ₩240,512 | ₩242,833 | +0.34% | 93.9만 |
|---|
| 2026.08.07 | ₩237,119 | ₩248,573 | ₩236,730 | ₩244,871 | +3.27% | 187.3만 |
|---|
| 2026.08.06 | ₩237,561 | ₩239,345 | ₩233,457 | ₩235,791 | -0.75% | 114.8만 |
|---|
| 2026.08.05 | ₩239,573 | ₩241,438 | ₩232,934 | ₩237,910 | -0.69% | 101.7만 |
|---|
| 2026.08.04 | ₩231,767 | ₩238,446 | ₩231,016 | ₩237,575 | +2.51% | 115만 |
|---|
| 2026.08.03 | ₩235,013 | ₩241,062 | ₩233,376 | ₩233,537 | -0.63% | 117.6만 |
|---|
| 2026.07.31 | ₩231,244 | ₩235,697 | ₩230,050 | ₩231,539 | +0.13% | 118만 |
|---|
| 2026.07.30 | ₩242,886 | ₩244,241 | ₩232,464 | ₩236,247 | -2.73% | 178.6만 |
|---|
| 2026.07.29 | ₩250,666 | ₩255,052 | ₩248,453 | ₩250,894 | +0.09% | 160.5만 |
|---|
| 2026.07.28 | ₩242,779 | ₩254,851 | ₩238,232 | ₩250,854 | +3.33% | 218.3만 |
|---|
| 2026.07.27 | ₩235,200 | ₩242,403 | ₩234,369 | ₩237,829 | +1.12% | 200.4만 |
|---|
| 2026.07.24 | ₩222,056 | ₩235,992 | ₩222,056 | ₩231,431 | +4.22% | 145.3만 |
|---|
| 2026.07.23 | ₩225,932 | ₩226,549 | ₩218,836 | ₩223,625 | -1.02% | 230.6만 |
|---|
| 2026.07.22 | ₩233,014 | ₩233,873 | ₩224,711 | ₩228,628 | -1.88% | 230.2만 |
|---|
| 2026.07.21 | ₩213,189 | ₩234,141 | ₩207,905 | ₩232,048 | +8.85% | 633.8만 |
|---|
| 2026.07.20 | ₩237,440 | ₩243,047 | ₩233,121 | ₩241,545 | +1.73% | 303.6만 |
|---|
| 2026.07.17 | ₩240,780 | ₩244,576 | ₩235,616 | ₩237,521 | -1.35% | 117만 |
|---|
| 2026.07.16 | ₩233,175 | ₩240,982 | ₩232,679 | ₩240,928 | +3.32% | 146.9만 |
|---|
| 2026.07.15 | ₩227,340 | ₩236,864 | ₩227,340 | ₩230,184 | +1.25% | 97.6만 |
|---|
| 2026.07.14 | ₩225,932 | ₩228,776 | ₩223,866 | ₩223,907 | -0.90% | 112.5만 |
|---|
| 2026.07.13 | ₩225,208 | ₩233,188 | ₩225,208 | ₩231,525 | +2.81% | 132.3만 |
|---|
| 2026.07.10 | ₩226,857 | ₩228,494 | ₩221,036 | ₩223,249 | -1.59% | 96.5만 |
|---|
| 2026.07.09 | ₩221,868 | ₩225,261 | ₩220,593 | ₩223,544 | +0.76% | 121만 |
|---|
| 2026.07.08 | ₩232,196 | ₩233,296 | ₩223,316 | ₩224,121 | -3.48% | 163.2만 |
|---|
| 2026.07.07 | ₩235,817 | ₩239,882 | ₩234,060 | ₩234,168 | -0.70% | 156.5만 |
|---|
| 2026.07.06 | ₩231,364 | ₩232,250 | ₩225,395 | ₩230,627 | -0.32% | 167.1만 |
|---|
| 2026.07.02 | ₩220,298 | ₩231,016 | ₩219,561 | ₩230,801 | +4.77% | 219.6만 |
|---|
| 2026.07.01 | ₩211,137 | ₩219,802 | ₩211,137 | ₩217,522 | +3.02% | 169.5만 |
|---|
| 2026.06.30 | ₩209,850 | ₩213,297 | ₩206,684 | ₩212,894 | +1.45% | 151.3만 |
|---|
| 2026.06.29 | ₩213,592 | ₩215,081 | ₩211,593 | ₩212,693 | -0.42% | 120.8만 |
|---|
| 2026.06.26 | ₩203,881 | ₩214,450 | ₩203,666 | ₩212,572 | +4.26% | 218.3만 |
|---|
| 2026.06.25 | ₩211,714 | ₩216,221 | ₩203,277 | ₩203,787 | -3.74% | 180.4만 |
|---|
| 2026.06.24 | ₩206,215 | ₩213,015 | ₩204,712 | ₩211,405 | +2.52% | 203.6만 |
|---|
| 2026.06.23 | ₩206,335 | ₩212,760 | ₩204,484 | ₩204,592 | -0.85% | 186.8만 |
|---|
| 2026.06.22 | ₩205,222 | ₩207,999 | ₩202,204 | ₩205,879 | +0.32% | 168.7만 |
|---|
| 2026.06.18 | ₩206,885 | ₩209,823 | ₩205,155 | ₩206,469 | -0.20% | 475.9만 |
|---|
| 2026.06.17 | ₩219,990 | ₩224,175 | ₩206,349 | ₩207,690 | -5.59% | 202.7만 |
|---|
| 2026.06.16 | ₩224,349 | ₩225,221 | ₩218,032 | ₩224,175 | -0.08% | 185.6만 |
|---|
| 2026.06.15 | ₩222,216 | ₩225,758 | ₩220,205 | ₩221,492 | -0.33% | 164.6만 |
|---|
| 2026.06.12 | ₩215,778 | ₩220,218 | ₩211,271 | ₩219,588 | +1.77% | 241.6만 |
|---|
| 2026.06.11 | ₩220,285 | ₩220,325 | ₩206,443 | ₩214,048 | -2.83% | 253만 |
|---|
| 2026.06.10 | ₩225,959 | ₩227,582 | ₩220,996 | ₩222,740 | -1.42% | 182.9만 |
|---|
| 2026.06.09 | ₩224,483 | ₩230,707 | ₩224,027 | ₩225,838 | +0.60% | 190만 |
|---|
| 2026.06.08 | ₩229,554 | ₩230,331 | ₩224,000 | ₩225,194 | -1.90% | 127만 |
|---|
| 2026.06.05 | ₩230,425 | ₩233,390 | ₩226,562 | ₩230,881 | +0.20% | 124.3만 |
|---|
| 2026.06.04 | ₩234,503 | ₩239,211 | ₩228,776 | ₩229,352 | -2.20% | 118.6만 |
|---|
| 2026.06.03 | ₩233,054 | ₩233,792 | ₩221,452 | ₩228,239 | -2.07% | 161.2만 |
|---|
| 2026.06.02 | ₩230,238 | ₩240,928 | ₩227,340 | ₩236,220 | +2.60% | 198.6만 |
|---|
| 2026.06.01 | ₩221,170 | ₩232,974 | ₩218,622 | ₩232,840 | +5.28% | 161.7만 |
|---|
| 2026.05.29 | ₩218,917 | ₩225,758 | ₩216,637 | ₩222,377 | +1.58% | 173.3만 |
|---|
| 2026.05.28 | ₩218,219 | ₩222,364 | ₩216,288 | ₩219,762 | +0.71% | 166.6만 |
|---|
| 2026.05.27 | ₩218,608 | ₩220,982 | ₩216,891 | ₩219,561 | +0.44% | 101만 |
|---|
| 2026.05.26 | ₩219,024 | ₩222,673 | ₩218,058 | ₩218,380 | -0.29% | 106.1만 |
|---|
| 2026.05.22 | ₩218,702 | ₩224,054 | ₩217,213 | ₩220,030 | +0.61% | 105.5만 |
|---|
| 2026.05.21 | ₩217,495 | ₩220,795 | ₩211,674 | ₩218,769 | +0.59% | 199.1만 |
|---|
| 2026.05.20 | ₩214,356 | ₩222,136 | ₩210,225 | ₩221,130 | +3.16% | 157.4만 |
|---|
| 2026.05.19 | ₩221,331 | ₩223,504 | ₩214,759 | ₩215,724 | -2.53% | 146.4만 |
|---|
| 2026.05.18 | ₩212,894 | ₩224,644 | ₩212,666 | ₩220,285 | +3.47% | 139만 |
|---|
| 2026.05.15 | ₩213,002 | ₩215,577 | ₩209,876 | ₩212,425 | -0.27% | 141.4만 |
|---|
| 2026.05.14 | ₩215,617 | ₩217,965 | ₩211,540 | ₩211,553 | -1.88% | 138.7만 |
|---|
| 2026.05.13 | ₩220,526 | ₩222,404 | ₩211,379 | ₩214,531 | -2.72% | 194.9만 |
|---|
| 2026.05.12 | ₩227,287 | ₩230,533 | ₩222,887 | ₩223,679 | -1.59% | 128.7만 |
|---|
| 2026.05.11 | ₩233,202 | ₩235,053 | ₩225,060 | ₩225,100 | -3.47% | 143.7만 |
|---|
| 2026.05.08 | ₩235,268 | ₩237,078 | ₩233,323 | ₩235,844 | +0.25% | 140.3만 |
|---|
| 2026.05.07 | ₩233,242 | ₩239,157 | ₩233,242 | ₩235,563 | +0.99% | 181.5만 |
|---|
| 2026.05.06 | ₩229,714 | ₩233,296 | ₩228,534 | ₩232,317 | +1.13% | 127.6만 |
|---|
| 2026.05.05 | ₩230,425 | ₩232,290 | ₩224,792 | ₩228,051 | -1.03% | 162.2만 |
|---|
| 2026.05.04 | ₩230,318 | ₩237,159 | ₩229,849 | ₩231,029 | +0.31% | 410.1만 |
|---|
| 2026.05.01 | ₩236,797 | ₩239,828 | ₩233,068 | ₩233,188 | -1.52% | 109.7만 |
|---|
| 2026.04.30 | ₩230,546 | ₩234,275 | ₩227,340 | ₩233,309 | +1.20% | 119.5만 |
|---|
| 2026.04.29 | ₩229,808 | ₩232,303 | ₩228,105 | ₩231,458 | +0.72% | 152.3만 |
|---|
| 2026.04.28 | ₩231,981 | ₩235,107 | ₩229,084 | ₩230,318 | -0.72% | 116만 |
|---|
| 2026.04.27 | ₩230,841 | ₩237,360 | ₩227,555 | ₩228,789 | -0.89% | 182.1만 |
|---|
| 2026.04.24 | ₩234,087 | ₩235,254 | ₩229,178 | ₩231,337 | -1.17% | 194만 |
|---|
| 2026.04.23 | ₩239,426 | ₩240,016 | ₩232,209 | ₩234,637 | -2.00% | 324.1만 |
|---|
| 2026.04.22 | ₩259,773 | ₩261,249 | ₩236,233 | ₩239,640 | -7.75% | 308.1만 |
|---|
| 2026.04.21 | ₩255,521 | ₩266,882 | ₩249,700 | ₩258,097 | +1.01% | 294만 |
|---|
| 2026.04.20 | ₩262,979 | ₩268,385 | ₩261,665 | ₩266,185 | +1.22% | 224.7만 |
|---|
| 2026.04.17 | ₩259,572 | ₩264,616 | ₩257,681 | ₩263,194 | +1.40% | 132.3만 |
|---|
| 2026.04.16 | ₩253,885 | ₩257,641 | ₩250,116 | ₩255,361 | +0.58% | 102.3만 |
|---|
| 2026.04.15 | ₩251,417 | ₩256,782 | ₩249,177 | ₩250,626 | -0.31% | 137.6만 |
|---|
| 2026.04.14 | ₩250,585 | ₩254,824 | ₩249,003 | ₩250,062 | -0.21% | 103.5만 |
|---|
| 2026.04.13 | ₩238,192 | ₩250,384 | ₩235,724 | ₩250,116 | +5.01% | 169.8만 |
|---|
| 2026.04.10 | ₩243,664 | ₩244,979 | ₩232,759 | ₩238,715 | -2.03% | 251.1만 |
|---|
| 2026.04.09 | ₩244,751 | ₩246,548 | ₩239,345 | ₩243,986 | -0.31% | 101.8만 |
|---|
| 2026.04.08 | ₩252,396 | ₩253,751 | ₩245,797 | ₩247,313 | -2.01% | 101.4만 |
|---|
| 2026.04.07 | ₩245,918 | ₩248,278 | ₩243,423 | ₩243,906 | -0.82% | 111.8만 |
|---|
| 2026.04.06 | ₩243,664 | ₩247,970 | ₩242,309 | ₩244,214 | +0.23% | 93.7만 |
|---|
| 2026.04.02 | ₩240,137 | ₩248,305 | ₩237,923 | ₩244,643 | +1.88% | 115.8만 |
|---|
| 2026.04.01 | ₩240,324 | ₩241,867 | ₩236,971 | ₩240,982 | +0.27% | 424.5만 |
|---|
| 2026.03.31 | ₩242,229 | ₩242,766 | ₩237,253 | ₩241,532 | -0.29% | 175.3만 |
|---|
| 2026.03.30 | ₩233,497 | ₩240,365 | ₩231,820 | ₩237,950 | +1.91% | 167.8만 |
|---|
| 2026.03.27 | ₩231,324 | ₩235,066 | ₩229,191 | ₩230,506 | -0.35% | 248.1만 |
|---|
| 2026.03.26 | ₩228,977 | ₩237,709 | ₩228,977 | ₩234,074 | +2.23% | 177.2만 |
|---|
| 2026.03.25 | ₩232,048 | ₩235,871 | ₩225,033 | ₩231,445 | -0.26% | 186.5만 |
|---|
| 2026.03.24 | ₩237,105 | ₩239,023 | ₩222,753 | ₩227,354 | -4.11% | 233.4만 |
|---|
| 2026.03.23 | ₩244,804 | ₩247,702 | ₩240,539 | ₩240,968 | -1.57% | 159만 |
|---|
| 2026.03.20 | ₩243,235 | ₩243,772 | ₩237,266 | ₩238,782 | -1.83% | 286.6만 |
|---|
| 2026.03.19 | ₩244,509 | ₩249,231 | ₩241,505 | ₩243,450 | -0.43% | 182.4만 |
|---|
| 2026.03.18 | ₩247,487 | ₩251,457 | ₩245,609 | ₩246,521 | -0.39% | 130.3만 |
|---|
| 2026.03.17 | ₩251,122 | ₩257,681 | ₩249,807 | ₩251,256 | +0.05% | 81.9만 |
|---|
| 2026.03.16 | ₩249,633 | ₩254,676 | ₩247,353 | ₩248,386 | -0.50% | 124.1만 |
|---|
| 2026.03.13 | ₩248,412 | ₩250,357 | ₩245,569 | ₩247,178 | -0.50% | 117.2만 |
|---|
| 2026.03.12 | ₩255,723 | ₩260,189 | ₩244,375 | ₩244,737 | -4.30% | 199.8만 |
|---|
| 2026.03.11 | ₩263,972 | ₩265,890 | ₩253,375 | ₩256,930 | -2.67% | 91.7만 |
|---|
| 2026.03.10 | ₩273,213 | ₩275,306 | ₩262,268 | ₩262,818 | -3.80% | 116.9만 |
|---|
| 2026.03.09 | ₩274,810 | ₩275,440 | ₩261,638 | ₩274,447 | -0.13% | 165.4만 |
|---|
| 2026.03.06 | ₩274,729 | ₩280,054 | ₩271,108 | ₩278,767 | +1.47% | 128.3만 |
|---|
| 2026.03.05 | ₩273,589 | ₩283,179 | ₩273,589 | ₩277,492 | +1.43% | 136만 |
|---|
| 2026.03.04 | ₩275,293 | ₩278,217 | ₩273,334 | ₩277,076 | +0.65% | 96.9만 |
|---|
| 2026.03.03 | ₩272,999 | ₩280,001 | ₩268,908 | ₩276,889 | +1.42% | 145.6만 |
|---|
| 2026.03.02 | ₩274,018 | ₩282,871 | ₩272,288 | ₩279,035 | +1.83% | 98.9만 |
|---|
| 2026.02.27 | ₩274,890 | ₩281,275 | ₩272,556 | ₩280,282 | +1.96% | 125.8만 |
|---|
| 2026.02.26 | ₩268,264 | ₩279,491 | ₩268,184 | ₩278,793 | +3.93% | 148.1만 |
|---|
| 2026.02.25 | ₩263,355 | ₩266,252 | ₩260,914 | ₩265,742 | +0.91% | 193.8만 |
|---|
| 2026.02.24 | ₩252,275 | ₩265,380 | ₩251,122 | ₩260,645 | +3.32% | 152.5만 |
|---|
| 2026.02.23 | ₩262,523 | ₩263,341 | ₩252,530 | ₩252,745 | -3.72% | 126.6만 |
|---|
| 2026.02.20 | ₩263,650 | ₩267,996 | ₩261,799 | ₩264,857 | +0.46% | 133만 |
|---|
| 2026.02.19 | ₩257,466 | ₩263,087 | ₩256,997 | ₩261,960 | +1.75% | 148.5만 |
|---|
| 2026.02.18 | ₩259,841 | ₩262,550 | ₩257,614 | ₩258,325 | -0.58% | 105.6만 |
|---|
| 2026.02.17 | ₩262,013 | ₩265,689 | ₩256,702 | ₩258,472 | -1.35% | 175.3만 |
|---|
| 2026.02.13 | ₩256,192 | ₩262,724 | ₩253,349 | ₩258,607 | +0.94% | 131.4만 |
|---|
| 2026.02.12 | ₩264,710 | ₩264,710 | ₩248,962 | ₩252,410 | -4.65% | 299.2만 |
|---|
| 2026.02.11 | ₩268,090 | ₩269,605 | ₩258,083 | ₩265,045 | -1.14% | 282.7만 |
|---|
| 2026.02.10 | ₩262,644 | ₩273,468 | ₩256,809 | ₩271,899 | +3.52% | 254.4만 |
|---|
| 2026.02.09 | ₩260,914 | ₩269,578 | ₩257,654 | ₩267,714 | +2.61% | 207.7만 |
|---|
| 2026.02.06 | ₩255,696 | ₩263,113 | ₩255,696 | ₩262,389 | +2.62% | 310.9만 |
|---|
| 2026.02.05 | ₩245,220 | ₩257,372 | ₩242,403 | ₩256,206 | +4.48% | 449.6만 |
|---|
| 2026.02.04 | ₩232,719 | ₩247,232 | ₩222,686 | ₩242,833 | +4.35% | 500.5만 |
|---|
| 2026.02.03 | ₩256,460 | ₩256,970 | ₩233,162 | ₩234,798 | -8.45% | 481.2만 |
|---|
| 2026.02.02 | ₩269,632 | ₩273,053 | ₩266,882 | ₩267,151 | -0.92% | 202.1만 |
|---|
| 2026.01.30 | ₩271,430 | ₩273,388 | ₩267,768 | ₩270,142 | -0.47% | 152.1만 |
|---|
| 2026.01.29 | ₩275,668 | ₩276,124 | ₩268,613 | ₩273,629 | -0.74% | 168.7만 |
|---|
| 2026.01.28 | ₩278,243 | ₩279,746 | ₩273,629 | ₩275,413 | -1.02% | 155.6만 |
|---|
| 2026.01.27 | ₩285,661 | ₩288,437 | ₩277,881 | ₩279,035 | -2.32% | 137.5만 |
|---|
| 2026.01.26 | ₩282,093 | ₩288,639 | ₩281,288 | ₩287,700 | +1.99% | 138.7만 |
|---|
| 2026.01.23 | ₩285,701 | ₩286,412 | ₩280,644 | ₩281,328 | -1.53% | 292.3만 |
|---|
| 2026.01.22 | ₩286,265 | ₩289,953 | ₩285,567 | ₩287,150 | +0.31% | 268만 |
|---|
| 2026.01.21 | ₩280,805 | ₩287,364 | ₩279,866 | ₩284,373 | +1.27% | 218.5만 |
|---|
| 2026.01.20 | ₩291,066 | ₩292,958 | ₩278,981 | ₩279,464 | -3.99% | 262.4만 |
|---|
| 2026.01.16 | ₩291,442 | ₩294,956 | ₩290,423 | ₩294,514 | +1.05% | 78.6만 |
|---|
| 2026.01.15 | ₩296,365 | ₩297,237 | ₩292,126 | ₩294,031 | -0.79% | 78.5만 |
|---|
| 2026.01.14 | ₩291,630 | ₩296,231 | ₩291,402 | ₩294,782 | +1.08% | 152.7만 |
|---|
| 2026.01.13 | ₩297,102 | ₩298,243 | ₩289,175 | ₩291,818 | -1.78% | 179.2만 |
|---|
| 2026.01.12 | ₩304,171 | ₩304,171 | ₩295,600 | ₩297,304 | -2.26% | 110.9만 |
|---|
| 2026.01.09 | ₩296,740 | ₩306,720 | ₩291,120 | ₩304,426 | +2.59% | 151.1만 |
|---|
| 2026.01.08 | ₩284,051 | ₩294,125 | ₩284,051 | ₩292,448 | +2.96% | 151.3만 |
|---|
| 2026.01.07 | ₩286,640 | ₩287,981 | ₩283,247 | ₩286,372 | -0.09% | 176.9만 |
|---|
| 2026.01.06 | ₩285,835 | ₩286,627 | ₩278,431 | ₩284,695 | -0.40% | 243만 |
|---|
| 2026.01.05 | ₩288,209 | ₩299,906 | ₩286,922 | ₩296,150 | +2.76% | 108만 |
|---|
| 2026.01.02 | ₩290,436 | ₩292,609 | ₩282,106 | ₩287,083 | -1.15% | 166.5만 |
|---|
| 2025.12.31 | ₩295,332 | ₩295,546 | ₩290,905 | ₩291,040 | -1.45% | 69.5만 |
|---|
| 2025.12.30 | ₩296,190 | ₩298,108 | ₩296,016 | ₩296,123 | -0.02% | 51.1만 |
|---|
| 2025.12.29 | ₩299,128 | ₩300,711 | ₩297,008 | ₩297,947 | -0.39% | 69.2만 |
|---|
| 2025.12.26 | ₩296,137 | ₩297,988 | ₩295,104 | ₩297,854 | +0.58% | 59.4만 |
|---|
| 2025.12.24 | ₩294,326 | ₩297,183 | ₩293,320 | ₩295,842 | +0.51% | 28.5만 |
|---|
| 2025.12.23 | ₩294,648 | ₩296,754 | ₩291,563 | ₩295,077 | +0.15% | 79.5만 |
|---|
| 2025.12.22 | ₩295,278 | ₩297,773 | ₩294,205 | ₩295,707 | +0.15% | 79.1만 |
|---|
| 2025.12.19 | ₩294,581 | ₩295,520 | ₩291,522 | ₩293,964 | -0.21% | 359.3만 |
|---|
| 2025.12.18 | ₩295,399 | ₩298,538 | ₩293,065 | ₩294,299 | -0.37% | 122.9만 |
|---|
| 2025.12.17 | ₩291,898 | ₩299,624 | ₩291,053 | ₩292,596 | +0.24% | 133만 |
|---|
| 2025.12.16 | ₩293,628 | ₩294,554 | ₩289,376 | ₩293,119 | -0.17% | 159.3만 |
|---|
| 2025.12.15 | ₩296,807 | ₩298,390 | ₩288,880 | ₩291,093 | -1.93% | 200.9만 |
|---|
| 2025.12.12 | ₩297,384 | ₩300,308 | ₩292,032 | ₩296,204 | -0.40% | 154.7만 |
|---|
| 2025.12.11 | ₩292,046 | ₩299,664 | ₩290,101 | ₩295,895 | +1.32% | 196.4만 |
|---|
| 2025.12.10 | ₩279,571 | ₩289,054 | ₩279,571 | ₩288,625 | +3.24% | 200.6만 |
|---|
| 2025.12.09 | ₩282,844 | ₩284,588 | ₩279,920 | ₩280,363 | -0.88% | 96.5만 |
|---|
| 2025.12.08 | ₩283,086 | ₩283,086 | ₩279,960 | ₩282,066 | -0.36% | 141.1만 |
|---|
| 2025.12.05 | ₩283,850 | ₩285,741 | ₩281,798 | ₩283,703 | -0.05% | 249.1만 |
|---|
| 2025.12.04 | ₩283,381 | ₩287,418 | ₩281,570 | ₩283,394 | +0.00% | 275.4만 |
|---|
| 2025.12.03 | ₩282,415 | ₩285,191 | ₩281,221 | ₩281,342 | -0.38% | 145.5만 |
|---|
| 2025.12.02 | ₩281,167 | ₩282,643 | ₩278,592 | ₩279,893 | -0.45% | 172.3만 |
|---|
| 2025.12.01 | ₩282,066 | ₩286,358 | ₩280,242 | ₩280,255 | -0.64% | 172만 |
|---|
| 2025.11.28 | ₩285,352 | ₩287,847 | ₩283,434 | ₩284,856 | -0.17% | 74.1만 |
|---|
| 2025.11.26 | ₩286,251 | ₩289,551 | ₩285,272 | ₩285,299 | -0.33% | 154.2만 |
|---|
| 2025.11.25 | ₩281,489 | ₩289,859 | ₩281,489 | ₩288,223 | +2.39% | 104.2만 |
|---|
| 2025.11.24 | ₩287,244 | ₩288,022 | ₩279,813 | ₩281,167 | -2.12% | 147.7만 |
|---|
| 2025.11.21 | ₩278,056 | ₩289,725 | ₩277,653 | ₩286,680 | +3.10% | 161.5만 |
|---|
| 2025.11.20 | ₩279,491 | ₩280,993 | ₩274,649 | ₩277,184 | -0.83% | 136.5만 |
|---|
| 2025.11.19 | ₩274,890 | ₩278,243 | ₩270,356 | ₩276,661 | +0.64% | 133.3만 |
|---|
| 2025.11.18 | ₩274,971 | ₩279,142 | ₩273,294 | ₩274,327 | -0.23% | 111.7만 |
|---|
| 2025.11.17 | ₩278,820 | ₩278,887 | ₩272,449 | ₩274,783 | -1.45% | 118만 |
|---|
| 2025.11.14 | ₩277,251 | ₩282,817 | ₩274,112 | ₩277,854 | +0.22% | 185.4만 |
|---|
| 2025.11.13 | ₩276,325 | ₩281,865 | ₩273,884 | ₩277,653 | +0.48% | 114.4만 |
|---|
| 2025.11.12 | ₩283,354 | ₩285,352 | ₩278,981 | ₩279,464 | -1.37% | 83.1만 |
|---|
| 2025.11.11 | ₩281,409 | ₩285,822 | ₩279,786 | ₩285,232 | +1.36% | 111.9만 |
|---|
| 2025.11.10 | ₩279,571 | ₩281,650 | ₩273,763 | ₩280,094 | +0.19% | 115.9만 |
|---|
| 2025.11.07 | ₩271,403 | ₩278,579 | ₩270,947 | ₩278,445 | +2.59% | 149.6만 |
|---|
| 2025.11.06 | ₩278,767 | ₩280,390 | ₩272,047 | ₩273,884 | -1.75% | 143.4만 |
|---|
| 2025.11.05 | ₩278,699 | ₩282,321 | ₩277,103 | ₩278,096 | -0.22% | 178만 |
|---|
| 2025.11.04 | ₩281,972 | ₩283,072 | ₩278,069 | ₩279,612 | -0.84% | 301.5만 |
|---|
| 2025.11.03 | ₩280,779 | ₩282,402 | ₩275,655 | ₩281,463 | +0.24% | 119만 |
|---|
| 2025.10.31 | ₩282,455 | ₩286,627 | ₩280,108 | ₩283,153 | +0.25% | 167.6만 |
|---|
| 2025.10.30 | ₩287,727 | ₩289,095 | ₩282,764 | ₩283,689 | -1.40% | 122.4만 |
|---|
| 2025.10.29 | ₩297,867 | ₩298,055 | ₩283,944 | ₩287,727 | -3.40% | 155.3만 |
|---|
| 2025.10.28 | ₩305,298 | ₩306,626 | ₩300,429 | ₩300,670 | -1.52% | 98.4만 |
|---|
| 2025.10.27 | ₩320,495 | ₩320,495 | ₩306,773 | ₩307,189 | -4.15% | 152.8만 |
|---|
| 2025.10.24 | ₩316,203 | ₩316,900 | ₩312,045 | ₩313,601 | -0.82% | 72.3만 |
|---|
| 2025.10.23 | ₩311,857 | ₩315,720 | ₩309,241 | ₩310,261 | -0.51% | 107.9만 |
|---|
| 2025.10.22 | ₩306,237 | ₩316,002 | ₩305,915 | ₩309,362 | +1.02% | 135.9만 |
|---|
| 2025.10.21 | ₩315,774 | ₩317,209 | ₩294,500 | ₩308,410 | -2.33% | 210만 |
|---|
| 2025.10.20 | ₩308,504 | ₩311,454 | ₩306,156 | ₩310,006 | +0.49% | 126.4만 |
|---|
| 2025.10.17 | ₩304,480 | ₩306,760 | ₩301,515 | ₩304,359 | -0.04% | 76.8만 |
|---|
| 2025.10.16 | ₩308,611 | ₩310,650 | ₩301,180 | ₩304,748 | -1.25% | 99.2만 |
|---|
| 2025.10.15 | ₩303,004 | ₩310,180 | ₩300,550 | ₩308,021 | +1.66% | 97만 |
|---|
| 2025.10.14 | ₩300,134 | ₩306,974 | ₩297,210 | ₩306,264 | +2.04% | 112.6만 |
|---|
| 2025.10.13 | ₩309,590 | ₩310,261 | ₩301,381 | ₩302,414 | -2.32% | 165.8만 |
|---|
| 2025.10.10 | ₩314,633 | ₩315,398 | ₩307,256 | ₩308,906 | -1.82% | 97.4만 |
|---|