시장 데이터를 불러오는 중
전체 종목
Eagle Bancorp, Inc. - Common Stock 과거 주가
Eagle Bancorp, Inc. - Common Stock · EGBN · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eagle Bancorp, Inc. - Common Stock · EGBN · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,802 | ₩38,392 | ₩37,467 | ₩37,815 | +0.04% | 38.1만 |
| 2026.10.08 | ₩37,427 | ₩38,311 | ₩37,333 | ₩37,923 | +1.32% | 43.2만 |
| 2026.10.07 | ₩37,588 | ₩37,896 | ₩37,226 | ₩37,561 | -0.07% | 33.3만 |
| 2026.10.06 | ₩38,124 | ₩38,164 | ₩37,789 | ₩37,842 | -0.74% | 18.7만 |
| 2026.10.05 | ₩38,030 | ₩38,150 | ₩37,427 | ₩37,949 | -0.21% | 26.2만 |
| 2026.10.02 | ₩38,271 | ₩38,807 | ₩37,856 | ₩38,030 | -0.63% | 20.8만 |
| 2026.10.01 | ₩36,971 | ₩37,829 | ₩36,194 | ₩37,802 | +2.25% | 33.8만 |
| 2026.09.30 | ₩37,494 | ₩37,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,239 |
| -0.68% |
| 34만 |
| 2026.09.29 | ₩38,164 | ₩38,244 | ₩37,105 | ₩37,467 | -1.83% | 43.3만 |
|---|
| 2026.09.28 | ₩38,124 | ₩38,418 | ₩38,030 | ₩38,124 | 0.00% | 31.7만 |
|---|
| 2026.09.25 | ₩38,217 | ₩38,847 | ₩38,030 | ₩38,244 | +0.07% | 37.9만 |
|---|
| 2026.09.24 | ₩37,614 | ₩38,110 | ₩37,360 | ₩37,949 | +0.89% | 48.7만 |
|---|
| 2026.09.23 | ₩37,521 | ₩37,829 | ₩37,172 | ₩37,601 | +0.21% | 37.7만 |
|---|
| 2026.09.22 | ₩37,614 | ₩37,909 | ₩37,440 | ₩37,547 | -0.18% | 27.9만 |
|---|
| 2026.09.21 | ₩38,043 | ₩38,284 | ₩37,413 | ₩37,467 | -1.51% | 24.9만 |
|---|
| 2026.09.18 | ₩37,547 | ₩38,003 | ₩37,052 | ₩37,949 | +1.07% | 62.9만 |
|---|
| 2026.09.17 | ₩38,217 | ₩38,539 | ₩37,748 | ₩37,802 | -1.09% | 29.4만 |
|---|
| 2026.09.16 | ₩37,815 | ₩37,896 | ₩36,958 | ₩37,869 | +0.14% | 55.5만 |
|---|
| 2026.09.15 | ₩37,467 | ₩38,003 | ₩37,427 | ₩37,896 | +1.14% | 26만 |
|---|
| 2026.09.14 | ₩37,052 | ₩38,003 | ₩36,837 | ₩37,494 | +1.19% | 45.9만 |
|---|
| 2026.09.11 | ₩37,655 | ₩37,815 | ₩36,797 | ₩36,985 | -1.78% | 18.8만 |
|---|
| 2026.09.10 | ₩36,596 | ₩37,199 | ₩36,341 | ₩37,159 | +1.54% | 30.2만 |
|---|
| 2026.09.09 | ₩36,824 | ₩36,944 | ₩36,489 | ₩36,623 | -0.55% | 27.3만 |
|---|
| 2026.09.08 | ₩37,561 | ₩37,775 | ₩37,052 | ₩37,186 | -1.00% | 21.4만 |
|---|
| 2026.09.04 | ₩36,958 | ₩37,869 | ₩36,958 | ₩37,762 | +2.18% | 15.6만 |
|---|
| 2026.09.03 | ₩37,253 | ₩37,655 | ₩37,119 | ₩37,199 | -0.14% | 17.2만 |
|---|
| 2026.09.02 | ₩36,154 | ₩37,212 | ₩36,154 | ₩37,119 | +2.67% | 22.7만 |
|---|
| 2026.09.01 | ₩36,382 | ₩36,636 | ₩35,537 | ₩35,926 | -1.25% | 21.7만 |
|---|
| 2026.08.31 | ₩36,797 | ₩36,877 | ₩36,382 | ₩36,569 | -0.62% | 17.7만 |
|---|
| 2026.08.28 | ₩37,025 | ₩37,266 | ₩36,757 | ₩36,944 | -0.22% | 18.9만 |
|---|
| 2026.08.27 | ₩36,757 | ₩37,105 | ₩36,194 | ₩37,011 | +0.69% | 19.9만 |
|---|
| 2026.08.26 | ₩37,454 | ₩37,454 | ₩36,837 | ₩37,025 | -1.14% | 17.4만 |
|---|
| 2026.08.25 | ₩37,628 | ₩37,762 | ₩37,092 | ₩37,092 | -1.42% | 20.3만 |
|---|
| 2026.08.24 | ₩37,976 | ₩38,204 | ₩37,601 | ₩37,668 | -0.81% | 24.7만 |
|---|
| 2026.08.21 | ₩37,614 | ₩37,923 | ₩37,145 | ₩37,842 | +0.61% | 19.6만 |
|---|
| 2026.08.20 | ₩36,797 | ₩37,333 | ₩36,650 | ₩37,293 | +1.35% | 25.1만 |
|---|
| 2026.08.19 | ₩38,057 | ₩38,311 | ₩36,944 | ₩37,011 | -2.75% | 20.4만 |
|---|
| 2026.08.18 | ₩38,325 | ₩38,459 | ₩37,949 | ₩38,124 | -0.52% | 15.7만 |
|---|
| 2026.08.17 | ₩38,378 | ₩38,593 | ₩38,030 | ₩38,258 | -0.31% | 25.2만 |
|---|
| 2026.08.14 | ₩38,472 | ₩39,021 | ₩38,217 | ₩38,593 | +0.31% | 17.7만 |
|---|
| 2026.08.13 | ₩38,686 | ₩39,035 | ₩38,432 | ₩38,566 | -0.31% | 24.1만 |
|---|
| 2026.08.12 | ₩38,177 | ₩38,660 | ₩37,882 | ₩38,539 | +0.95% | 26.1만 |
|---|
| 2026.08.11 | ₩37,025 | ₩38,244 | ₩37,025 | ₩38,043 | +2.75% | 22만 |
|---|
| 2026.08.10 | ₩36,918 | ₩37,427 | ₩36,824 | ₩37,038 | +0.33% | 26.4만 |
|---|
| 2026.08.07 | ₩37,306 | ₩37,507 | ₩36,944 | ₩37,132 | -0.47% | 16.3만 |
|---|
| 2026.08.06 | ₩38,150 | ₩38,231 | ₩37,212 | ₩37,333 | -2.14% | 22.3만 |
|---|
| 2026.08.05 | ₩38,030 | ₩38,244 | ₩37,561 | ₩37,856 | -0.46% | 23.6만 |
|---|
| 2026.08.04 | ₩37,373 | ₩38,472 | ₩37,186 | ₩38,003 | +1.69% | 28.5만 |
|---|
| 2026.08.03 | ₩37,440 | ₩38,097 | ₩36,770 | ₩37,333 | -0.29% | 26.2만 |
|---|
| 2026.07.31 | ₩37,159 | ₩37,253 | ₩36,422 | ₩37,186 | +0.07% | 23.6만 |
|---|
| 2026.07.30 | ₩37,440 | ₩37,708 | ₩36,676 | ₩36,837 | -1.61% | 31만 |
|---|
| 2026.07.29 | ₩37,856 | ₩38,325 | ₩37,253 | ₩37,373 | -1.27% | 28.5만 |
|---|
| 2026.07.28 | ₩37,628 | ₩38,351 | ₩37,092 | ₩38,043 | +1.10% | 29.9만 |
|---|
| 2026.07.27 | ₩38,217 | ₩38,847 | ₩37,641 | ₩37,722 | -1.30% | 29.4만 |
|---|
| 2026.07.24 | ₩37,279 | ₩38,338 | ₩37,065 | ₩38,110 | +2.23% | 46.8만 |
|---|
| 2026.07.23 | ₩32,294 | ₩37,065 | ₩32,214 | ₩36,985 | +14.52% | 75.2만 |
|---|
| 2026.07.22 | ₩36,462 | ₩36,864 | ₩35,939 | ₩36,100 | -0.99% | 23.3만 |
|---|
| 2026.07.21 | ₩35,939 | ₩36,583 | ₩35,564 | ₩36,529 | +1.64% | 28.1만 |
|---|
| 2026.07.20 | ₩36,650 | ₩36,931 | ₩35,805 | ₩36,073 | -1.57% | 23.2만 |
|---|
| 2026.07.17 | ₩36,918 | ₩36,958 | ₩36,261 | ₩36,703 | -0.58% | 28.7만 |
|---|
| 2026.07.16 | ₩36,569 | ₩37,628 | ₩36,569 | ₩37,226 | +1.80% | 44.9만 |
|---|
| 2026.07.15 | ₩36,207 | ₩36,784 | ₩36,181 | ₩36,449 | +0.67% | 18.2만 |
|---|
| 2026.07.14 | ₩36,234 | ₩36,462 | ₩35,846 | ₩35,993 | -0.67% | 19만 |
|---|
| 2026.07.13 | ₩36,006 | ₩36,408 | ₩35,671 | ₩36,033 | +0.07% | 34.2만 |
|---|
| 2026.07.10 | ₩35,939 | ₩36,475 | ₩35,658 | ₩36,006 | +0.19% | 13.2만 |
|---|
| 2026.07.09 | ₩35,323 | ₩36,006 | ₩35,323 | ₩35,953 | +1.78% | 20.4만 |
|---|
| 2026.07.08 | ₩35,671 | ₩35,819 | ₩35,015 | ₩35,095 | -1.62% | 28.9만 |
|---|
| 2026.07.07 | ₩36,529 | ₩36,636 | ₩35,631 | ₩35,805 | -1.98% | 30.6만 |
|---|
| 2026.07.06 | ₩36,743 | ₩37,320 | ₩36,181 | ₩36,449 | -0.80% | 28만 |
|---|
| 2026.07.02 | ₩38,351 | ₩38,485 | ₩36,918 | ₩36,971 | -3.60% | 22만 |
|---|
| 2026.07.01 | ₩38,124 | ₩38,941 | ₩37,936 | ₩38,284 | +0.42% | 54.9만 |
|---|
| 2026.06.30 | ₩38,124 | ₩38,298 | ₩37,601 | ₩38,043 | -0.21% | 21.5만 |
|---|
| 2026.06.29 | ₩38,820 | ₩39,169 | ₩37,856 | ₩38,244 | -1.48% | 51.1만 |
|---|
| 2026.06.26 | ₩38,231 | ₩39,249 | ₩38,124 | ₩39,035 | +2.10% | 125.9만 |
|---|
| 2026.06.25 | ₩37,869 | ₩38,472 | ₩37,641 | ₩38,083 | +0.57% | 33.7만 |
|---|
| 2026.06.24 | ₩37,909 | ₩38,378 | ₩37,601 | ₩37,869 | -0.11% | 34.2만 |
|---|
| 2026.06.23 | ₩37,534 | ₩38,003 | ₩37,226 | ₩37,856 | +0.86% | 24.4만 |
|---|
| 2026.06.22 | ₩36,985 | ₩37,480 | ₩36,958 | ₩37,279 | +0.80% | 25.8만 |
|---|
| 2026.06.18 | ₩37,025 | ₩37,521 | ₩36,542 | ₩36,985 | -0.11% | 49.4만 |
|---|
| 2026.06.17 | ₩37,333 | ₩38,231 | ₩36,114 | ₩36,502 | -2.23% | 54.8만 |
|---|
| 2026.06.16 | ₩37,802 | ₩38,258 | ₩36,904 | ₩37,387 | -1.10% | 30.9만 |
|---|
| 2026.06.15 | ₩38,445 | ₩38,847 | ₩37,119 | ₩37,293 | -3.00% | 17.8만 |
|---|
| 2026.06.12 | ₩38,137 | ₩38,392 | ₩37,842 | ₩38,244 | +0.28% | 28만 |
|---|
| 2026.06.11 | ₩37,507 | ₩38,057 | ₩37,025 | ₩37,869 | +0.96% | 18.2만 |
|---|
| 2026.06.10 | ₩37,320 | ₩38,137 | ₩37,212 | ₩37,440 | +0.32% | 14.4만 |
|---|
| 2026.06.09 | ₩37,025 | ₩38,003 | ₩36,730 | ₩37,052 | +0.07% | 27.2만 |
|---|
| 2026.06.08 | ₩36,650 | ₩37,360 | ₩36,650 | ₩36,743 | +0.26% | 16만 |
|---|
| 2026.06.05 | ₩36,368 | ₩36,877 | ₩36,368 | ₩36,542 | +0.48% | 28.1만 |
|---|
| 2026.06.04 | ₩35,377 | ₩36,408 | ₩35,109 | ₩36,368 | +2.80% | 16.8만 |
|---|
| 2026.06.03 | ₩35,752 | ₩35,953 | ₩34,573 | ₩34,640 | -3.11% | 19만 |
|---|
| 2026.06.02 | ₩35,390 | ₩36,274 | ₩35,310 | ₩35,980 | +1.67% | 21.8만 |
|---|
| 2026.06.01 | ₩36,234 | ₩36,355 | ₩35,591 | ₩35,725 | -1.41% | 22.5만 |
|---|
| 2026.05.29 | ₩36,100 | ₩36,784 | ₩36,100 | ₩36,569 | +1.30% | 32.9만 |
|---|
| 2026.05.28 | ₩35,993 | ₩36,382 | ₩35,417 | ₩36,355 | +1.01% | 14.8만 |
|---|
| 2026.05.27 | ₩36,355 | ₩36,636 | ₩35,872 | ₩36,181 | -0.48% | 27.1만 |
|---|
| 2026.05.26 | ₩35,256 | ₩36,194 | ₩35,256 | ₩36,167 | +2.58% | 25.8만 |
|---|
| 2026.05.22 | ₩35,042 | ₩35,417 | ₩34,908 | ₩35,095 | +0.15% | 18.5만 |
|---|
| 2026.05.21 | ₩34,372 | ₩35,028 | ₩33,970 | ₩34,948 | +1.68% | 21.1만 |
|---|
| 2026.05.20 | ₩33,648 | ₩34,640 | ₩33,407 | ₩34,573 | +2.75% | 23.5만 |
|---|
| 2026.05.19 | ₩33,943 | ₩34,037 | ₩33,232 | ₩33,554 | -1.14% | 17.2만 |
|---|
| 2026.05.18 | ₩32,964 | ₩33,836 | ₩32,964 | ₩33,621 | +1.99% | 22.6만 |
|---|
| 2026.05.15 | ₩33,514 | ₩33,514 | ₩32,670 | ₩32,790 | -2.16% | 22.8만 |
|---|
| 2026.05.14 | ₩33,715 | ₩34,318 | ₩33,567 | ₩33,581 | -0.40% | 24.2만 |
|---|
| 2026.05.13 | ₩33,862 | ₩34,157 | ₩33,058 | ₩33,460 | -1.19% | 31.7만 |
|---|
| 2026.05.12 | ₩34,130 | ₩34,532 | ₩33,179 | ₩34,037 | -0.27% | 49.1만 |
|---|
| 2026.05.11 | ₩35,336 | ₩35,470 | ₩34,197 | ₩34,358 | -2.77% | 23.7만 |
|---|
| 2026.05.08 | ₩35,122 | ₩35,591 | ₩35,042 | ₩35,350 | +0.65% | 17.5만 |
|---|
| 2026.05.07 | ₩35,658 | ₩35,792 | ₩34,975 | ₩35,122 | -1.50% | 17만 |
|---|
| 2026.05.06 | ₩35,497 | ₩36,395 | ₩35,390 | ₩35,524 | +0.08% | 25.6만 |
|---|
| 2026.05.05 | ₩34,546 | ₩35,470 | ₩34,398 | ₩35,122 | +1.67% | 16.7만 |
|---|
| 2026.05.04 | ₩34,747 | ₩35,095 | ₩34,398 | ₩34,439 | -0.89% | 19.8만 |
|---|
| 2026.05.01 | ₩34,666 | ₩35,176 | ₩34,211 | ₩35,015 | +1.01% | 17.3만 |
|---|
| 2026.04.30 | ₩34,452 | ₩34,921 | ₩34,385 | ₩34,640 | +0.54% | 22.7만 |
|---|
| 2026.04.29 | ₩35,135 | ₩35,176 | ₩34,479 | ₩34,573 | -1.60% | 24.7만 |
|---|
| 2026.04.28 | ₩35,457 | ₩35,886 | ₩35,189 | ₩35,444 | -0.04% | 20.2만 |
|---|
| 2026.04.27 | ₩35,229 | ₩36,020 | ₩35,095 | ₩35,269 | +0.11% | 41.6만 |
|---|
| 2026.04.24 | ₩34,867 | ₩35,645 | ₩34,867 | ₩35,243 | +1.08% | 35.7만 |
|---|
| 2026.04.23 | ₩35,310 | ₩36,663 | ₩34,331 | ₩35,042 | -0.76% | 48만 |
|---|
| 2026.04.22 | ₩37,011 | ₩37,025 | ₩35,886 | ₩36,020 | -2.68% | 35.8만 |
|---|
| 2026.04.21 | ₩37,681 | ₩37,856 | ₩36,623 | ₩36,797 | -2.35% | 29만 |
|---|
| 2026.04.20 | ₩37,239 | ₩38,057 | ₩37,065 | ₩37,762 | +1.40% | 25.8만 |
|---|
| 2026.04.17 | ₩37,025 | ₩38,097 | ₩36,998 | ₩37,454 | +1.16% | 27만 |
|---|
| 2026.04.16 | ₩36,837 | ₩36,864 | ₩36,288 | ₩36,636 | -0.55% | 19만 |
|---|
| 2026.04.15 | ₩36,877 | ₩37,052 | ₩36,073 | ₩36,596 | -0.76% | 50.5만 |
|---|
| 2026.04.14 | ₩35,631 | ₩35,859 | ₩35,189 | ₩35,658 | +0.08% | 20.9만 |
|---|
| 2026.04.13 | ₩35,363 | ₩35,859 | ₩35,243 | ₩35,631 | +0.76% | 29.9만 |
|---|
| 2026.04.10 | ₩36,140 | ₩36,154 | ₩35,363 | ₩35,524 | -1.71% | 20.4만 |
|---|
| 2026.04.09 | ₩35,537 | ₩36,462 | ₩35,417 | ₩36,194 | +1.85% | 47.7만 |
|---|
| 2026.04.08 | ₩35,805 | ₩36,529 | ₩35,524 | ₩35,765 | -0.11% | 42.4만 |
|---|
| 2026.04.07 | ₩34,519 | ₩35,001 | ₩34,305 | ₩34,787 | +0.78% | 53.3만 |
|---|
| 2026.04.06 | ₩34,171 | ₩34,640 | ₩33,889 | ₩34,599 | +1.25% | 29.8만 |
|---|
| 2026.04.02 | ₩33,501 | ₩34,291 | ₩33,273 | ₩34,251 | +2.24% | 14.7만 |
|---|
| 2026.04.01 | ₩33,621 | ₩34,559 | ₩33,567 | ₩33,970 | +1.04% | 24.5만 |
|---|
| 2026.03.31 | ₩33,393 | ₩33,742 | ₩32,897 | ₩33,326 | -0.20% | 24.3만 |
|---|
| 2026.03.30 | ₩33,179 | ₩33,286 | ₩32,710 | ₩32,884 | -0.89% | 21.2만 |
|---|
| 2026.03.27 | ₩33,058 | ₩33,340 | ₩32,536 | ₩32,844 | -0.65% | 23.6만 |
|---|
| 2026.03.26 | ₩33,299 | ₩33,594 | ₩32,964 | ₩33,313 | +0.04% | 35.9만 |
|---|
| 2026.03.25 | ₩33,326 | ₩33,849 | ₩33,045 | ₩33,527 | +0.60% | 19.8만 |
|---|
| 2026.03.24 | ₩32,415 | ₩33,581 | ₩32,415 | ₩33,031 | +1.90% | 31.7만 |
|---|
| 2026.03.23 | ₩33,246 | ₩33,903 | ₩32,670 | ₩32,737 | -1.53% | 49.4만 |
|---|
| 2026.03.20 | ₩32,536 | ₩32,696 | ₩31,959 | ₩32,187 | -1.07% | 68.9만 |
|---|
| 2026.03.19 | ₩31,973 | ₩32,830 | ₩31,490 | ₩32,603 | +1.97% | 32.3만 |
|---|
| 2026.03.18 | ₩32,683 | ₩32,683 | ₩31,959 | ₩32,187 | -1.52% | 33.3만 |
|---|
| 2026.03.17 | ₩33,165 | ₩33,621 | ₩32,442 | ₩32,790 | -1.13% | 23.4만 |
|---|
| 2026.03.16 | ₩32,871 | ₩33,206 | ₩32,495 | ₩32,790 | -0.24% | 19.1만 |
|---|
| 2026.03.13 | ₩32,991 | ₩33,045 | ₩32,308 | ₩32,509 | -1.46% | 28.5만 |
|---|
| 2026.03.12 | ₩32,174 | ₩32,991 | ₩32,013 | ₩32,817 | +2.00% | 25.4만 |
|---|
| 2026.03.11 | ₩33,072 | ₩33,380 | ₩32,120 | ₩32,777 | -0.89% | 30.5만 |
|---|
| 2026.03.10 | ₩33,380 | ₩34,586 | ₩32,830 | ₩33,380 | 0.00% | 33.4만 |
|---|
| 2026.03.09 | ₩33,232 | ₩33,769 | ₩32,227 | ₩33,474 | +0.73% | 42.6만 |
|---|
| 2026.03.06 | ₩33,474 | ₩33,956 | ₩32,455 | ₩33,876 | +1.20% | 34.4만 |
|---|
| 2026.03.05 | ₩34,144 | ₩34,385 | ₩33,407 | ₩34,184 | +0.12% | 22.1만 |
|---|
| 2026.03.04 | ₩34,211 | ₩34,948 | ₩33,635 | ₩34,613 | +1.18% | 23.1만 |
|---|
| 2026.03.03 | ₩33,299 | ₩34,104 | ₩32,402 | ₩34,023 | +2.17% | 26.3만 |
|---|
| 2026.03.02 | ₩33,259 | ₩34,800 | ₩32,670 | ₩33,983 | +2.18% | 30.9만 |
|---|
| 2026.02.27 | ₩34,398 | ₩34,841 | ₩33,474 | ₩34,104 | -0.86% | 47만 |
|---|
| 2026.02.26 | ₩35,631 | ₩36,502 | ₩34,814 | ₩35,283 | -0.98% | 23.5만 |
|---|
| 2026.02.25 | ₩34,412 | ₩35,591 | ₩34,023 | ₩35,444 | +3.00% | 24.5만 |
|---|
| 2026.02.24 | ₩33,527 | ₩34,077 | ₩32,991 | ₩34,010 | +1.44% | 28.3만 |
|---|
| 2026.02.23 | ₩35,310 | ₩35,872 | ₩33,206 | ₩33,527 | -5.05% | 41.5만 |
|---|
| 2026.02.20 | ₩35,390 | ₩35,765 | ₩34,546 | ₩35,524 | +0.38% | 21만 |
|---|
| 2026.02.19 | ₩35,082 | ₩35,497 | ₩34,934 | ₩35,444 | +1.03% | 26.7만 |
|---|
| 2026.02.18 | ₩35,377 | ₩36,288 | ₩34,760 | ₩35,243 | -0.38% | 34.8만 |
|---|
| 2026.02.17 | ₩35,336 | ₩36,033 | ₩35,001 | ₩35,390 | +0.15% | 27만 |
|---|
| 2026.02.13 | ₩34,867 | ₩35,417 | ₩34,063 | ₩35,189 | +0.92% | 25.9만 |
|---|
| 2026.02.12 | ₩36,181 | ₩36,315 | ₩34,385 | ₩34,975 | -3.33% | 26.7만 |
|---|
| 2026.02.11 | ₩36,140 | ₩36,690 | ₩35,109 | ₩35,859 | -0.78% | 31.8만 |
|---|
| 2026.02.10 | ₩36,556 | ₩36,784 | ₩35,377 | ₩35,899 | -1.80% | 25만 |
|---|
| 2026.02.09 | ₩36,717 | ₩37,065 | ₩36,328 | ₩36,462 | -0.69% | 29만 |
|---|
| 2026.02.06 | ₩36,663 | ₩37,186 | ₩36,395 | ₩36,958 | +0.80% | 34.5만 |
|---|
| 2026.02.05 | ₩36,623 | ₩37,480 | ₩36,087 | ₩36,382 | -0.66% | 34.6만 |
|---|
| 2026.02.04 | ₩37,052 | ₩38,070 | ₩36,730 | ₩36,757 | -0.80% | 40.9만 |
|---|
| 2026.02.03 | ₩36,583 | ₩38,030 | ₩36,194 | ₩36,837 | +0.70% | 33.4만 |
|---|
| 2026.02.02 | ₩36,114 | ₩37,253 | ₩36,006 | ₩36,542 | +1.19% | 46.8만 |
|---|
| 2026.01.30 | ₩35,390 | ₩36,100 | ₩35,189 | ₩35,859 | +1.33% | 58.5만 |
|---|
| 2026.01.29 | ₩34,733 | ₩35,618 | ₩34,224 | ₩35,564 | +2.39% | 50.9만 |
|---|
| 2026.01.28 | ₩34,934 | ₩35,202 | ₩34,291 | ₩34,626 | -0.88% | 41.7만 |
|---|
| 2026.01.27 | ₩35,417 | ₩35,738 | ₩34,573 | ₩35,001 | -1.17% | 45.3만 |
|---|
| 2026.01.26 | ₩35,913 | ₩35,926 | ₩35,015 | ₩35,256 | -1.83% | 54.5만 |
|---|
| 2026.01.23 | ₩37,360 | ₩37,360 | ₩35,805 | ₩36,033 | -3.55% | 76.7만 |
|---|
| 2026.01.22 | ₩35,243 | ₩39,209 | ₩35,243 | ₩37,360 | +6.01% | 168.1만 |
|---|
| 2026.01.21 | ₩30,593 | ₩32,536 | ₩30,593 | ₩32,201 | +5.26% | 64.4만 |
|---|
| 2026.01.20 | ₩29,708 | ₩30,660 | ₩29,641 | ₩30,150 | +1.49% | 39.2만 |
|---|
| 2026.01.16 | ₩30,619 | ₩31,102 | ₩30,177 | ₩30,606 | -0.04% | 32.9만 |
|---|
| 2026.01.15 | ₩29,199 | ₩30,579 | ₩29,199 | ₩30,445 | +4.27% | 37만 |
|---|
| 2026.01.14 | ₩29,266 | ₩29,561 | ₩28,877 | ₩29,320 | +0.18% | 16.4만 |
|---|
| 2026.01.13 | ₩29,440 | ₩29,454 | ₩28,810 | ₩29,011 | -1.46% | 25.7만 |
|---|
| 2026.01.12 | ₩29,172 | ₩29,601 | ₩28,877 | ₩29,065 | -0.37% | 19.8만 |
|---|
| 2026.01.09 | ₩29,480 | ₩29,789 | ₩29,119 | ₩29,454 | -0.09% | 30.6만 |
|---|
| 2026.01.08 | ₩28,020 | ₩30,030 | ₩28,020 | ₩29,413 | +4.97% | 37.9만 |
|---|
| 2026.01.07 | ₩28,636 | ₩28,703 | ₩27,966 | ₩28,020 | -2.15% | 28.6만 |
|---|
| 2026.01.06 | ₩28,663 | ₩28,931 | ₩28,542 | ₩28,650 | -0.05% | 24.8만 |
|---|
| 2026.01.05 | ₩27,886 | ₩29,346 | ₩27,886 | ₩28,904 | +3.65% | 28.8만 |
|---|
| 2026.01.02 | ₩28,676 | ₩28,676 | ₩27,618 | ₩27,939 | -2.57% | 33.4만 |
|---|
| 2025.12.31 | ₩28,274 | ₩28,824 | ₩27,926 | ₩28,703 | +1.52% | 58.3만 |
|---|
| 2025.12.30 | ₩28,435 | ₩28,636 | ₩28,073 | ₩28,274 | -0.57% | 28.6만 |
|---|
| 2025.12.29 | ₩28,408 | ₩28,636 | ₩27,993 | ₩28,435 | +0.09% | 24.1만 |
|---|
| 2025.12.26 | ₩28,355 | ₩28,583 | ₩27,980 | ₩28,382 | +0.09% | 18.4만 |
|---|
| 2025.12.24 | ₩27,899 | ₩28,422 | ₩27,618 | ₩28,341 | +1.59% | 16.5만 |
|---|
| 2025.12.23 | ₩28,810 | ₩28,837 | ₩28,140 | ₩28,140 | -2.33% | 20.4만 |
|---|
| 2025.12.22 | ₩28,663 | ₩29,132 | ₩28,502 | ₩28,636 | -0.09% | 28.4만 |
|---|
| 2025.12.19 | ₩28,824 | ₩29,172 | ₩28,234 | ₩28,556 | -0.93% | 121만 |
|---|
| 2025.12.18 | ₩29,722 | ₩29,775 | ₩28,797 | ₩28,864 | -2.89% | 28.7만 |
|---|
| 2025.12.17 | ₩28,609 | ₩29,440 | ₩28,462 | ₩29,346 | +2.58% | 36.4만 |
|---|
| 2025.12.16 | ₩28,154 | ₩28,877 | ₩28,033 | ₩28,650 | +1.76% | 33.4만 |
|---|
| 2025.12.15 | ₩28,971 | ₩29,293 | ₩28,234 | ₩28,408 | -1.94% | 30.7만 |
|---|
| 2025.12.12 | ₩28,931 | ₩29,212 | ₩28,382 | ₩28,650 | -0.97% | 53.2만 |
|---|
| 2025.12.11 | ₩28,797 | ₩29,427 | ₩28,703 | ₩28,918 | +0.42% | 36.2만 |
|---|
| 2025.12.10 | ₩27,939 | ₩29,212 | ₩27,457 | ₩28,944 | +3.60% | 50.9만 |
|---|
| 2025.12.09 | ₩27,792 | ₩28,556 | ₩27,537 | ₩27,685 | -0.39% | 34.3만 |
|---|
| 2025.12.08 | ₩28,274 | ₩28,542 | ₩27,645 | ₩27,792 | -1.71% | 63.3만 |
|---|
| 2025.12.05 | ₩28,690 | ₩28,998 | ₩28,060 | ₩28,114 | -2.01% | 36.5만 |
|---|
| 2025.12.04 | ₩27,685 | ₩28,998 | ₩27,685 | ₩28,931 | +4.50% | 86.6만 |
|---|
| 2025.12.03 | ₩26,733 | ₩27,966 | ₩26,492 | ₩27,792 | +3.96% | 65.4만 |
|---|
| 2025.12.02 | ₩26,479 | ₩27,135 | ₩26,331 | ₩26,626 | +0.56% | 58.6만 |
|---|
| 2025.12.01 | ₩25,219 | ₩26,532 | ₩25,219 | ₩26,479 | +4.99% | 48.4만 |
|---|
| 2025.11.28 | ₩25,246 | ₩25,635 | ₩25,219 | ₩25,420 | +0.69% | 34.2만 |
|---|
| 2025.11.26 | ₩24,898 | ₩25,621 | ₩24,898 | ₩25,326 | +1.72% | 50.5만 |
|---|
| 2025.11.25 | ₩24,522 | ₩25,501 | ₩24,522 | ₩25,099 | +2.35% | 62.6만 |
|---|
| 2025.11.24 | ₩23,933 | ₩24,737 | ₩23,785 | ₩24,482 | +2.30% | 65.5만 |
|---|
| 2025.11.21 | ₩22,968 | ₩24,496 | ₩22,941 | ₩24,067 | +4.78% | 49.7만 |
|---|
| 2025.11.20 | ₩23,048 | ₩23,450 | ₩22,646 | ₩22,888 | -0.70% | 49.1만 |
|---|
| 2025.11.19 | ₩22,459 | ₩22,888 | ₩22,298 | ₩22,834 | +1.67% | 40.8만 |
|---|
| 2025.11.18 | ₩20,931 | ₩22,499 | ₩20,878 | ₩22,445 | +7.23% | 53.1만 |
|---|
| 2025.11.17 | ₩22,231 | ₩22,472 | ₩20,985 | ₩21,172 | -4.76% | 75.2만 |
|---|
| 2025.11.14 | ₩21,923 | ₩22,459 | ₩21,708 | ₩22,325 | +1.83% | 40.7만 |
|---|
| 2025.11.13 | ₩21,976 | ₩22,472 | ₩21,842 | ₩22,003 | +0.12% | 49.3만 |
|---|
| 2025.11.12 | ₩22,043 | ₩22,740 | ₩21,963 | ₩21,976 | -0.30% | 41.9만 |
|---|
| 2025.11.11 | ₩21,883 | ₩22,378 | ₩21,574 | ₩22,057 | +0.80% | 40.8만 |
|---|
| 2025.11.10 | ₩22,311 | ₩22,579 | ₩21,588 | ₩21,869 | -1.98% | 44만 |
|---|
| 2025.11.07 | ₩21,802 | ₩22,579 | ₩21,762 | ₩22,218 | +1.91% | 60.7만 |
|---|
| 2025.11.06 | ₩22,057 | ₩22,231 | ₩21,534 | ₩21,842 | -0.97% | 55.8만 |
|---|
| 2025.11.05 | ₩21,909 | ₩22,780 | ₩21,735 | ₩22,137 | +1.04% | 57.2만 |
|---|
| 2025.11.04 | ₩22,043 | ₩22,365 | ₩20,141 | ₩21,869 | -0.79% | 73.4만 |
|---|
| 2025.11.03 | ₩22,419 | ₩22,566 | ₩22,030 | ₩22,526 | +0.48% | 43만 |
|---|
| 2025.10.31 | ₩22,231 | ₩22,486 | ₩21,668 | ₩22,445 | +0.96% | 41.9만 |
|---|
| 2025.10.30 | ₩22,110 | ₩22,687 | ₩22,057 | ₩22,459 | +1.58% | 50.9만 |
|---|
| 2025.10.29 | ₩23,383 | ₩23,598 | ₩22,151 | ₩22,325 | -4.53% | 56.2만 |
|---|
| 2025.10.28 | ₩23,625 | ₩24,040 | ₩23,450 | ₩23,558 | -0.28% | 46.6만 |
|---|
| 2025.10.27 | ₩23,370 | ₩24,000 | ₩23,102 | ₩23,772 | +1.72% | 52.8만 |
|---|
| 2025.10.24 | ₩22,874 | ₩23,450 | ₩22,673 | ₩23,357 | +2.11% | 81.4만 |
|---|
| 2025.10.23 | ₩23,450 | ₩24,388 | ₩22,486 | ₩22,713 | -3.14% | 140.3만 |
|---|
| 2025.10.22 | ₩26,184 | ₩26,372 | ₩25,554 | ₩25,970 | -0.82% | 45.7만 |
|---|
| 2025.10.21 | ₩26,037 | ₩26,291 | ₩25,903 | ₩26,077 | +0.15% | 22만 |
|---|
| 2025.10.20 | ₩25,474 | ₩26,184 | ₩25,420 | ₩26,157 | +2.68% | 28.1만 |
|---|
| 2025.10.17 | ₩25,286 | ₩25,661 | ₩25,032 | ₩25,300 | +0.05% | 40.9만 |
|---|
| 2025.10.16 | ₩26,988 | ₩27,015 | ₩24,603 | ₩24,831 | -7.99% | 49.1만 |
|---|
| 2025.10.15 | ₩28,650 | ₩28,676 | ₩27,135 | ₩27,243 | -4.91% | 28.4만 |
|---|
| 2025.10.14 | ₩27,484 | ₩28,703 | ₩27,430 | ₩28,475 | +3.61% | 23.8만 |
|---|
| 2025.10.13 | ₩27,725 | ₩27,846 | ₩27,269 | ₩27,698 | -0.10% | 27.2만 |
|---|
| 2025.10.10 | ₩27,819 | ₩28,810 | ₩27,068 | ₩27,109 | -2.55% | 43만 |
|---|