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 | ₩37,683 | ₩38,271 | ₩37,349 | ₩37,697 | +0.04% | 38.1만 |
| 2026.10.08 | ₩37,309 | ₩38,191 | ₩37,216 | ₩37,803 | +1.32% | 43.2만 |
| 2026.10.07 | ₩37,469 | ₩37,777 | ₩37,109 | ₩37,443 | -0.07% | 33.3만 |
| 2026.10.06 | ₩38,004 | ₩38,044 | ₩37,670 | ₩37,723 | -0.74% | 18.7만 |
| 2026.10.05 | ₩37,910 | ₩38,031 | ₩37,309 | ₩37,830 | -0.21% | 26.2만 |
| 2026.10.02 | ₩38,151 | ₩38,685 | ₩37,737 | ₩37,910 | -0.63% | 20.8만 |
| 2026.10.01 | ₩36,855 | ₩37,710 | ₩36,080 | ₩37,683 | +2.25% | 33.8만 |
| 2026.09.30 | ₩37,376 | ₩37,670 | ₩36,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,122 |
| -0.68% |
| 34만 |
| 2026.09.29 | ₩38,044 | ₩38,124 | ₩36,989 | ₩37,349 | -1.83% | 43.3만 |
|---|
| 2026.09.28 | ₩38,004 | ₩38,298 | ₩37,910 | ₩38,004 | 0.00% | 31.7만 |
|---|
| 2026.09.25 | ₩38,097 | ₩38,725 | ₩37,910 | ₩38,124 | +0.07% | 37.9만 |
|---|
| 2026.09.24 | ₩37,496 | ₩37,990 | ₩37,242 | ₩37,830 | +0.89% | 48.7만 |
|---|
| 2026.09.23 | ₩37,403 | ₩37,710 | ₩37,055 | ₩37,483 | +0.21% | 37.7만 |
|---|
| 2026.09.22 | ₩37,496 | ₩37,790 | ₩37,323 | ₩37,429 | -0.18% | 27.9만 |
|---|
| 2026.09.21 | ₩37,924 | ₩38,164 | ₩37,296 | ₩37,349 | -1.51% | 24.9만 |
|---|
| 2026.09.18 | ₩37,429 | ₩37,884 | ₩36,935 | ₩37,830 | +1.07% | 62.9만 |
|---|
| 2026.09.17 | ₩38,097 | ₩38,418 | ₩37,630 | ₩37,683 | -1.09% | 29.4만 |
|---|
| 2026.09.16 | ₩37,697 | ₩37,777 | ₩36,842 | ₩37,750 | +0.14% | 55.5만 |
|---|
| 2026.09.15 | ₩37,349 | ₩37,884 | ₩37,309 | ₩37,777 | +1.14% | 26만 |
|---|
| 2026.09.14 | ₩36,935 | ₩37,884 | ₩36,721 | ₩37,376 | +1.19% | 45.9만 |
|---|
| 2026.09.11 | ₩37,536 | ₩37,697 | ₩36,681 | ₩36,868 | -1.78% | 18.8만 |
|---|
| 2026.09.10 | ₩36,481 | ₩37,082 | ₩36,227 | ₩37,042 | +1.54% | 30.2만 |
|---|
| 2026.09.09 | ₩36,708 | ₩36,828 | ₩36,374 | ₩36,508 | -0.55% | 27.3만 |
|---|
| 2026.09.08 | ₩37,443 | ₩37,656 | ₩36,935 | ₩37,069 | -1.00% | 21.4만 |
|---|
| 2026.09.04 | ₩36,842 | ₩37,750 | ₩36,842 | ₩37,643 | +2.18% | 15.6만 |
|---|
| 2026.09.03 | ₩37,136 | ₩37,536 | ₩37,002 | ₩37,082 | -0.14% | 17.2만 |
|---|
| 2026.09.02 | ₩36,040 | ₩37,095 | ₩36,040 | ₩37,002 | +2.67% | 22.7만 |
|---|
| 2026.09.01 | ₩36,267 | ₩36,521 | ₩35,426 | ₩35,813 | -1.25% | 21.7만 |
|---|
| 2026.08.31 | ₩36,681 | ₩36,761 | ₩36,267 | ₩36,454 | -0.62% | 17.7만 |
|---|
| 2026.08.28 | ₩36,908 | ₩37,149 | ₩36,641 | ₩36,828 | -0.22% | 18.9만 |
|---|
| 2026.08.27 | ₩36,641 | ₩36,989 | ₩36,080 | ₩36,895 | +0.69% | 19.9만 |
|---|
| 2026.08.26 | ₩37,336 | ₩37,336 | ₩36,721 | ₩36,908 | -1.14% | 17.4만 |
|---|
| 2026.08.25 | ₩37,510 | ₩37,643 | ₩36,975 | ₩36,975 | -1.42% | 20.3만 |
|---|
| 2026.08.24 | ₩37,857 | ₩38,084 | ₩37,483 | ₩37,550 | -0.81% | 24.7만 |
|---|
| 2026.08.21 | ₩37,496 | ₩37,803 | ₩37,029 | ₩37,723 | +0.61% | 19.6만 |
|---|
| 2026.08.20 | ₩36,681 | ₩37,216 | ₩36,534 | ₩37,176 | +1.35% | 25.1만 |
|---|
| 2026.08.19 | ₩37,937 | ₩38,191 | ₩36,828 | ₩36,895 | -2.75% | 20.4만 |
|---|
| 2026.08.18 | ₩38,204 | ₩38,338 | ₩37,830 | ₩38,004 | -0.52% | 15.7만 |
|---|
| 2026.08.17 | ₩38,258 | ₩38,471 | ₩37,910 | ₩38,137 | -0.31% | 25.2만 |
|---|
| 2026.08.14 | ₩38,351 | ₩38,899 | ₩38,097 | ₩38,471 | +0.31% | 17.7만 |
|---|
| 2026.08.13 | ₩38,565 | ₩38,912 | ₩38,311 | ₩38,445 | -0.31% | 24.1만 |
|---|
| 2026.08.12 | ₩38,057 | ₩38,538 | ₩37,763 | ₩38,418 | +0.95% | 26.1만 |
|---|
| 2026.08.11 | ₩36,908 | ₩38,124 | ₩36,908 | ₩37,924 | +2.75% | 22만 |
|---|
| 2026.08.10 | ₩36,802 | ₩37,309 | ₩36,708 | ₩36,922 | +0.33% | 26.4만 |
|---|
| 2026.08.07 | ₩37,189 | ₩37,389 | ₩36,828 | ₩37,015 | -0.47% | 16.3만 |
|---|
| 2026.08.06 | ₩38,031 | ₩38,111 | ₩37,095 | ₩37,216 | -2.14% | 22.3만 |
|---|
| 2026.08.05 | ₩37,910 | ₩38,124 | ₩37,443 | ₩37,737 | -0.46% | 23.6만 |
|---|
| 2026.08.04 | ₩37,256 | ₩38,351 | ₩37,069 | ₩37,884 | +1.69% | 28.5만 |
|---|
| 2026.08.03 | ₩37,323 | ₩37,977 | ₩36,655 | ₩37,216 | -0.29% | 26.2만 |
|---|
| 2026.07.31 | ₩37,042 | ₩37,136 | ₩36,307 | ₩37,069 | +0.07% | 23.6만 |
|---|
| 2026.07.30 | ₩37,323 | ₩37,590 | ₩36,561 | ₩36,721 | -1.61% | 31만 |
|---|
| 2026.07.29 | ₩37,737 | ₩38,204 | ₩37,136 | ₩37,256 | -1.27% | 28.5만 |
|---|
| 2026.07.28 | ₩37,510 | ₩38,231 | ₩36,975 | ₩37,924 | +1.10% | 29.9만 |
|---|
| 2026.07.27 | ₩38,097 | ₩38,725 | ₩37,523 | ₩37,603 | -1.30% | 29.4만 |
|---|
| 2026.07.24 | ₩37,162 | ₩38,218 | ₩36,949 | ₩37,990 | +2.23% | 46.8만 |
|---|
| 2026.07.23 | ₩32,193 | ₩36,949 | ₩32,113 | ₩36,868 | +14.52% | 75.2만 |
|---|
| 2026.07.22 | ₩36,347 | ₩36,748 | ₩35,826 | ₩35,987 | -0.99% | 23.3만 |
|---|
| 2026.07.21 | ₩35,826 | ₩36,468 | ₩35,452 | ₩36,414 | +1.64% | 28.1만 |
|---|
| 2026.07.20 | ₩36,534 | ₩36,815 | ₩35,693 | ₩35,960 | -1.57% | 23.2만 |
|---|
| 2026.07.17 | ₩36,802 | ₩36,842 | ₩36,147 | ₩36,588 | -0.58% | 28.7만 |
|---|
| 2026.07.16 | ₩36,454 | ₩37,510 | ₩36,454 | ₩37,109 | +1.80% | 44.9만 |
|---|
| 2026.07.15 | ₩36,094 | ₩36,668 | ₩36,067 | ₩36,334 | +0.67% | 18.2만 |
|---|
| 2026.07.14 | ₩36,120 | ₩36,347 | ₩35,733 | ₩35,880 | -0.67% | 19만 |
|---|
| 2026.07.13 | ₩35,893 | ₩36,294 | ₩35,559 | ₩35,920 | +0.07% | 34.2만 |
|---|
| 2026.07.10 | ₩35,826 | ₩36,361 | ₩35,546 | ₩35,893 | +0.19% | 13.2만 |
|---|
| 2026.07.09 | ₩35,212 | ₩35,893 | ₩35,212 | ₩35,840 | +1.78% | 20.4만 |
|---|
| 2026.07.08 | ₩35,559 | ₩35,706 | ₩34,905 | ₩34,985 | -1.62% | 28.9만 |
|---|
| 2026.07.07 | ₩36,414 | ₩36,521 | ₩35,519 | ₩35,693 | -1.98% | 30.6만 |
|---|
| 2026.07.06 | ₩36,628 | ₩37,202 | ₩36,067 | ₩36,334 | -0.80% | 28만 |
|---|
| 2026.07.02 | ₩38,231 | ₩38,364 | ₩36,802 | ₩36,855 | -3.60% | 22만 |
|---|
| 2026.07.01 | ₩38,004 | ₩38,819 | ₩37,817 | ₩38,164 | +0.42% | 54.9만 |
|---|
| 2026.06.30 | ₩38,004 | ₩38,177 | ₩37,483 | ₩37,924 | -0.21% | 21.5만 |
|---|
| 2026.06.29 | ₩38,698 | ₩39,046 | ₩37,737 | ₩38,124 | -1.48% | 51.1만 |
|---|
| 2026.06.26 | ₩38,111 | ₩39,126 | ₩38,004 | ₩38,912 | +2.10% | 125.9만 |
|---|
| 2026.06.25 | ₩37,750 | ₩38,351 | ₩37,523 | ₩37,964 | +0.57% | 33.7만 |
|---|
| 2026.06.24 | ₩37,790 | ₩38,258 | ₩37,483 | ₩37,750 | -0.11% | 34.2만 |
|---|
| 2026.06.23 | ₩37,416 | ₩37,884 | ₩37,109 | ₩37,737 | +0.86% | 24.4만 |
|---|
| 2026.06.22 | ₩36,868 | ₩37,363 | ₩36,842 | ₩37,162 | +0.80% | 25.8만 |
|---|
| 2026.06.18 | ₩36,908 | ₩37,403 | ₩36,428 | ₩36,868 | -0.11% | 49.4만 |
|---|
| 2026.06.17 | ₩37,216 | ₩38,111 | ₩36,000 | ₩36,387 | -2.23% | 54.8만 |
|---|
| 2026.06.16 | ₩37,683 | ₩38,137 | ₩36,788 | ₩37,269 | -1.10% | 30.9만 |
|---|
| 2026.06.15 | ₩38,324 | ₩38,725 | ₩37,002 | ₩37,176 | -3.00% | 17.8만 |
|---|
| 2026.06.12 | ₩38,017 | ₩38,271 | ₩37,723 | ₩38,124 | +0.28% | 28만 |
|---|
| 2026.06.11 | ₩37,389 | ₩37,937 | ₩36,908 | ₩37,750 | +0.96% | 18.2만 |
|---|
| 2026.06.10 | ₩37,202 | ₩38,017 | ₩37,095 | ₩37,323 | +0.32% | 14.4만 |
|---|
| 2026.06.09 | ₩36,908 | ₩37,884 | ₩36,615 | ₩36,935 | +0.07% | 27.2만 |
|---|
| 2026.06.08 | ₩36,534 | ₩37,242 | ₩36,534 | ₩36,628 | +0.26% | 16만 |
|---|
| 2026.06.05 | ₩36,254 | ₩36,761 | ₩36,254 | ₩36,428 | +0.48% | 28.1만 |
|---|
| 2026.06.04 | ₩35,265 | ₩36,294 | ₩34,998 | ₩36,254 | +2.80% | 16.8만 |
|---|
| 2026.06.03 | ₩35,639 | ₩35,840 | ₩34,464 | ₩34,531 | -3.11% | 19만 |
|---|
| 2026.06.02 | ₩35,279 | ₩36,160 | ₩35,199 | ₩35,866 | +1.67% | 21.8만 |
|---|
| 2026.06.01 | ₩36,120 | ₩36,241 | ₩35,479 | ₩35,613 | -1.41% | 22.5만 |
|---|
| 2026.05.29 | ₩35,987 | ₩36,668 | ₩35,987 | ₩36,454 | +1.30% | 32.9만 |
|---|
| 2026.05.28 | ₩35,880 | ₩36,267 | ₩35,305 | ₩36,241 | +1.01% | 14.8만 |
|---|
| 2026.05.27 | ₩36,241 | ₩36,521 | ₩35,760 | ₩36,067 | -0.48% | 27.1만 |
|---|
| 2026.05.26 | ₩35,145 | ₩36,080 | ₩35,145 | ₩36,054 | +2.58% | 25.8만 |
|---|
| 2026.05.22 | ₩34,931 | ₩35,305 | ₩34,798 | ₩34,985 | +0.15% | 18.5만 |
|---|
| 2026.05.21 | ₩34,264 | ₩34,918 | ₩33,863 | ₩34,838 | +1.68% | 21.1만 |
|---|
| 2026.05.20 | ₩33,542 | ₩34,531 | ₩33,302 | ₩34,464 | +2.75% | 23.5만 |
|---|
| 2026.05.19 | ₩33,836 | ₩33,930 | ₩33,128 | ₩33,449 | -1.14% | 17.2만 |
|---|
| 2026.05.18 | ₩32,861 | ₩33,729 | ₩32,861 | ₩33,515 | +1.99% | 22.6만 |
|---|
| 2026.05.15 | ₩33,409 | ₩33,409 | ₩32,567 | ₩32,687 | -2.16% | 22.8만 |
|---|
| 2026.05.14 | ₩33,609 | ₩34,210 | ₩33,462 | ₩33,475 | -0.40% | 24.2만 |
|---|
| 2026.05.13 | ₩33,756 | ₩34,050 | ₩32,954 | ₩33,355 | -1.19% | 31.7만 |
|---|
| 2026.05.12 | ₩34,023 | ₩34,424 | ₩33,075 | ₩33,930 | -0.27% | 49.1만 |
|---|
| 2026.05.11 | ₩35,225 | ₩35,359 | ₩34,090 | ₩34,250 | -2.77% | 23.7만 |
|---|
| 2026.05.08 | ₩35,012 | ₩35,479 | ₩34,931 | ₩35,239 | +0.65% | 17.5만 |
|---|
| 2026.05.07 | ₩35,546 | ₩35,679 | ₩34,865 | ₩35,012 | -1.50% | 17만 |
|---|
| 2026.05.06 | ₩35,386 | ₩36,281 | ₩35,279 | ₩35,412 | +0.08% | 25.6만 |
|---|
| 2026.05.05 | ₩34,437 | ₩35,359 | ₩34,290 | ₩35,012 | +1.67% | 16.7만 |
|---|
| 2026.05.04 | ₩34,638 | ₩34,985 | ₩34,290 | ₩34,330 | -0.89% | 19.8만 |
|---|
| 2026.05.01 | ₩34,557 | ₩35,065 | ₩34,103 | ₩34,905 | +1.01% | 17.3만 |
|---|
| 2026.04.30 | ₩34,344 | ₩34,811 | ₩34,277 | ₩34,531 | +0.54% | 22.7만 |
|---|
| 2026.04.29 | ₩35,025 | ₩35,065 | ₩34,370 | ₩34,464 | -1.60% | 24.7만 |
|---|
| 2026.04.28 | ₩35,346 | ₩35,773 | ₩35,078 | ₩35,332 | -0.04% | 20.2만 |
|---|
| 2026.04.27 | ₩35,118 | ₩35,907 | ₩34,985 | ₩35,159 | +0.11% | 41.6만 |
|---|
| 2026.04.24 | ₩34,758 | ₩35,533 | ₩34,758 | ₩35,132 | +1.08% | 35.7만 |
|---|
| 2026.04.23 | ₩35,199 | ₩36,548 | ₩34,223 | ₩34,931 | -0.76% | 48만 |
|---|
| 2026.04.22 | ₩36,895 | ₩36,908 | ₩35,773 | ₩35,907 | -2.68% | 35.8만 |
|---|
| 2026.04.21 | ₩37,563 | ₩37,737 | ₩36,508 | ₩36,681 | -2.35% | 29만 |
|---|
| 2026.04.20 | ₩37,122 | ₩37,937 | ₩36,949 | ₩37,643 | +1.40% | 25.8만 |
|---|
| 2026.04.17 | ₩36,908 | ₩37,977 | ₩36,882 | ₩37,336 | +1.16% | 27만 |
|---|
| 2026.04.16 | ₩36,721 | ₩36,748 | ₩36,174 | ₩36,521 | -0.55% | 19만 |
|---|
| 2026.04.15 | ₩36,761 | ₩36,935 | ₩35,960 | ₩36,481 | -0.76% | 50.5만 |
|---|
| 2026.04.14 | ₩35,519 | ₩35,746 | ₩35,078 | ₩35,546 | +0.08% | 20.9만 |
|---|
| 2026.04.13 | ₩35,252 | ₩35,746 | ₩35,132 | ₩35,519 | +0.76% | 29.9만 |
|---|
| 2026.04.10 | ₩36,027 | ₩36,040 | ₩35,252 | ₩35,412 | -1.71% | 20.4만 |
|---|
| 2026.04.09 | ₩35,426 | ₩36,347 | ₩35,305 | ₩36,080 | +1.85% | 47.7만 |
|---|
| 2026.04.08 | ₩35,693 | ₩36,414 | ₩35,412 | ₩35,653 | -0.11% | 42.4만 |
|---|
| 2026.04.07 | ₩34,410 | ₩34,891 | ₩34,197 | ₩34,678 | +0.78% | 53.3만 |
|---|
| 2026.04.06 | ₩34,063 | ₩34,531 | ₩33,783 | ₩34,491 | +1.25% | 29.8만 |
|---|
| 2026.04.02 | ₩33,395 | ₩34,183 | ₩33,168 | ₩34,143 | +2.24% | 14.7만 |
|---|
| 2026.04.01 | ₩33,515 | ₩34,451 | ₩33,462 | ₩33,863 | +1.04% | 24.5만 |
|---|
| 2026.03.31 | ₩33,288 | ₩33,636 | ₩32,794 | ₩33,222 | -0.20% | 24.3만 |
|---|
| 2026.03.30 | ₩33,075 | ₩33,182 | ₩32,607 | ₩32,781 | -0.89% | 21.2만 |
|---|
| 2026.03.27 | ₩32,954 | ₩33,235 | ₩32,433 | ₩32,741 | -0.65% | 23.6만 |
|---|
| 2026.03.26 | ₩33,195 | ₩33,489 | ₩32,861 | ₩33,208 | +0.04% | 35.9만 |
|---|
| 2026.03.25 | ₩33,222 | ₩33,743 | ₩32,941 | ₩33,422 | +0.60% | 19.8만 |
|---|
| 2026.03.24 | ₩32,313 | ₩33,475 | ₩32,313 | ₩32,928 | +1.90% | 31.7만 |
|---|
| 2026.03.23 | ₩33,141 | ₩33,796 | ₩32,567 | ₩32,634 | -1.53% | 49.4만 |
|---|
| 2026.03.20 | ₩32,433 | ₩32,594 | ₩31,859 | ₩32,086 | -1.07% | 68.9만 |
|---|
| 2026.03.19 | ₩31,872 | ₩32,727 | ₩31,392 | ₩32,500 | +1.97% | 32.3만 |
|---|
| 2026.03.18 | ₩32,580 | ₩32,580 | ₩31,859 | ₩32,086 | -1.52% | 33.3만 |
|---|
| 2026.03.17 | ₩33,061 | ₩33,515 | ₩32,340 | ₩32,687 | -1.13% | 23.4만 |
|---|
| 2026.03.16 | ₩32,767 | ₩33,101 | ₩32,393 | ₩32,687 | -0.24% | 19.1만 |
|---|
| 2026.03.13 | ₩32,888 | ₩32,941 | ₩32,206 | ₩32,407 | -1.46% | 28.5만 |
|---|
| 2026.03.12 | ₩32,073 | ₩32,888 | ₩31,913 | ₩32,714 | +2.00% | 25.4만 |
|---|
| 2026.03.11 | ₩32,968 | ₩33,275 | ₩32,019 | ₩32,674 | -0.89% | 30.5만 |
|---|
| 2026.03.10 | ₩33,275 | ₩34,477 | ₩32,727 | ₩33,275 | 0.00% | 33.4만 |
|---|
| 2026.03.09 | ₩33,128 | ₩33,662 | ₩32,126 | ₩33,369 | +0.73% | 42.6만 |
|---|
| 2026.03.06 | ₩33,369 | ₩33,849 | ₩32,353 | ₩33,769 | +1.20% | 34.4만 |
|---|
| 2026.03.05 | ₩34,036 | ₩34,277 | ₩33,302 | ₩34,077 | +0.12% | 22.1만 |
|---|
| 2026.03.04 | ₩34,103 | ₩34,838 | ₩33,529 | ₩34,504 | +1.18% | 23.1만 |
|---|
| 2026.03.03 | ₩33,195 | ₩33,996 | ₩32,300 | ₩33,916 | +2.17% | 26.3만 |
|---|
| 2026.03.02 | ₩33,155 | ₩34,691 | ₩32,567 | ₩33,876 | +2.18% | 30.9만 |
|---|
| 2026.02.27 | ₩34,290 | ₩34,731 | ₩33,369 | ₩33,996 | -0.86% | 47만 |
|---|
| 2026.02.26 | ₩35,519 | ₩36,387 | ₩34,704 | ₩35,172 | -0.98% | 23.5만 |
|---|
| 2026.02.25 | ₩34,304 | ₩35,479 | ₩33,916 | ₩35,332 | +3.00% | 24.5만 |
|---|
| 2026.02.24 | ₩33,422 | ₩33,970 | ₩32,888 | ₩33,903 | +1.44% | 28.3만 |
|---|
| 2026.02.23 | ₩35,199 | ₩35,760 | ₩33,101 | ₩33,422 | -5.05% | 41.5만 |
|---|
| 2026.02.20 | ₩35,279 | ₩35,653 | ₩34,437 | ₩35,412 | +0.38% | 21만 |
|---|
| 2026.02.19 | ₩34,972 | ₩35,386 | ₩34,825 | ₩35,332 | +1.03% | 26.7만 |
|---|
| 2026.02.18 | ₩35,265 | ₩36,174 | ₩34,651 | ₩35,132 | -0.38% | 34.8만 |
|---|
| 2026.02.17 | ₩35,225 | ₩35,920 | ₩34,891 | ₩35,279 | +0.15% | 27만 |
|---|
| 2026.02.13 | ₩34,758 | ₩35,305 | ₩33,956 | ₩35,078 | +0.92% | 25.9만 |
|---|
| 2026.02.12 | ₩36,067 | ₩36,200 | ₩34,277 | ₩34,865 | -3.33% | 26.7만 |
|---|
| 2026.02.11 | ₩36,027 | ₩36,574 | ₩34,998 | ₩35,746 | -0.78% | 31.8만 |
|---|
| 2026.02.10 | ₩36,441 | ₩36,668 | ₩35,265 | ₩35,786 | -1.80% | 25만 |
|---|
| 2026.02.09 | ₩36,601 | ₩36,949 | ₩36,214 | ₩36,347 | -0.69% | 29만 |
|---|
| 2026.02.06 | ₩36,548 | ₩37,069 | ₩36,281 | ₩36,842 | +0.80% | 34.5만 |
|---|
| 2026.02.05 | ₩36,508 | ₩37,363 | ₩35,973 | ₩36,267 | -0.66% | 34.6만 |
|---|
| 2026.02.04 | ₩36,935 | ₩37,950 | ₩36,615 | ₩36,641 | -0.80% | 40.9만 |
|---|
| 2026.02.03 | ₩36,468 | ₩37,910 | ₩36,080 | ₩36,721 | +0.70% | 33.4만 |
|---|
| 2026.02.02 | ₩36,000 | ₩37,136 | ₩35,893 | ₩36,428 | +1.19% | 46.8만 |
|---|
| 2026.01.30 | ₩35,279 | ₩35,987 | ₩35,078 | ₩35,746 | +1.33% | 58.5만 |
|---|
| 2026.01.29 | ₩34,624 | ₩35,506 | ₩34,117 | ₩35,452 | +2.39% | 50.9만 |
|---|
| 2026.01.28 | ₩34,825 | ₩35,092 | ₩34,183 | ₩34,517 | -0.88% | 41.7만 |
|---|
| 2026.01.27 | ₩35,305 | ₩35,626 | ₩34,464 | ₩34,891 | -1.17% | 45.3만 |
|---|
| 2026.01.26 | ₩35,800 | ₩35,813 | ₩34,905 | ₩35,145 | -1.83% | 54.5만 |
|---|
| 2026.01.23 | ₩37,242 | ₩37,242 | ₩35,693 | ₩35,920 | -3.55% | 76.7만 |
|---|
| 2026.01.22 | ₩35,132 | ₩39,086 | ₩35,132 | ₩37,242 | +6.01% | 168.1만 |
|---|
| 2026.01.21 | ₩30,497 | ₩32,433 | ₩30,497 | ₩32,100 | +5.26% | 64.4만 |
|---|
| 2026.01.20 | ₩29,615 | ₩30,563 | ₩29,548 | ₩30,056 | +1.49% | 39.2만 |
|---|
| 2026.01.16 | ₩30,523 | ₩31,004 | ₩30,082 | ₩30,510 | -0.04% | 32.9만 |
|---|
| 2026.01.15 | ₩29,107 | ₩30,483 | ₩29,107 | ₩30,350 | +4.27% | 37만 |
|---|
| 2026.01.14 | ₩29,174 | ₩29,468 | ₩28,787 | ₩29,228 | +0.18% | 16.4만 |
|---|
| 2026.01.13 | ₩29,348 | ₩29,361 | ₩28,720 | ₩28,920 | -1.46% | 25.7만 |
|---|
| 2026.01.12 | ₩29,081 | ₩29,508 | ₩28,787 | ₩28,974 | -0.37% | 19.8만 |
|---|
| 2026.01.09 | ₩29,388 | ₩29,695 | ₩29,027 | ₩29,361 | -0.09% | 30.6만 |
|---|
| 2026.01.08 | ₩27,932 | ₩29,936 | ₩27,932 | ₩29,321 | +4.97% | 37.9만 |
|---|
| 2026.01.07 | ₩28,546 | ₩28,613 | ₩27,878 | ₩27,932 | -2.15% | 28.6만 |
|---|
| 2026.01.06 | ₩28,573 | ₩28,840 | ₩28,453 | ₩28,560 | -0.05% | 24.8만 |
|---|
| 2026.01.05 | ₩27,798 | ₩29,254 | ₩27,798 | ₩28,813 | +3.65% | 28.8만 |
|---|
| 2026.01.02 | ₩28,586 | ₩28,586 | ₩27,531 | ₩27,852 | -2.57% | 33.4만 |
|---|
| 2025.12.31 | ₩28,186 | ₩28,733 | ₩27,838 | ₩28,613 | +1.52% | 58.3만 |
|---|
| 2025.12.30 | ₩28,346 | ₩28,546 | ₩27,985 | ₩28,186 | -0.57% | 28.6만 |
|---|
| 2025.12.29 | ₩28,319 | ₩28,546 | ₩27,905 | ₩28,346 | +0.09% | 24.1만 |
|---|
| 2025.12.26 | ₩28,266 | ₩28,493 | ₩27,892 | ₩28,292 | +0.09% | 18.4만 |
|---|
| 2025.12.24 | ₩27,812 | ₩28,333 | ₩27,531 | ₩28,252 | +1.59% | 16.5만 |
|---|
| 2025.12.23 | ₩28,720 | ₩28,747 | ₩28,052 | ₩28,052 | -2.33% | 20.4만 |
|---|
| 2025.12.22 | ₩28,573 | ₩29,041 | ₩28,413 | ₩28,546 | -0.09% | 28.4만 |
|---|
| 2025.12.19 | ₩28,733 | ₩29,081 | ₩28,146 | ₩28,466 | -0.93% | 121만 |
|---|
| 2025.12.18 | ₩29,628 | ₩29,682 | ₩28,707 | ₩28,773 | -2.89% | 28.7만 |
|---|
| 2025.12.17 | ₩28,520 | ₩29,348 | ₩28,373 | ₩29,254 | +2.58% | 36.4만 |
|---|
| 2025.12.16 | ₩28,065 | ₩28,787 | ₩27,945 | ₩28,560 | +1.76% | 33.4만 |
|---|
| 2025.12.15 | ₩28,880 | ₩29,201 | ₩28,146 | ₩28,319 | -1.94% | 30.7만 |
|---|
| 2025.12.12 | ₩28,840 | ₩29,121 | ₩28,292 | ₩28,560 | -0.97% | 53.2만 |
|---|
| 2025.12.11 | ₩28,707 | ₩29,334 | ₩28,613 | ₩28,827 | +0.42% | 36.2만 |
|---|
| 2025.12.10 | ₩27,852 | ₩29,121 | ₩27,371 | ₩28,853 | +3.60% | 50.9만 |
|---|
| 2025.12.09 | ₩27,705 | ₩28,466 | ₩27,451 | ₩27,598 | -0.39% | 34.3만 |
|---|
| 2025.12.08 | ₩28,186 | ₩28,453 | ₩27,558 | ₩27,705 | -1.71% | 63.3만 |
|---|
| 2025.12.05 | ₩28,600 | ₩28,907 | ₩27,972 | ₩28,025 | -2.01% | 36.5만 |
|---|
| 2025.12.04 | ₩27,598 | ₩28,907 | ₩27,598 | ₩28,840 | +4.50% | 86.6만 |
|---|
| 2025.12.03 | ₩26,649 | ₩27,878 | ₩26,409 | ₩27,705 | +3.96% | 65.4만 |
|---|
| 2025.12.02 | ₩26,396 | ₩27,050 | ₩26,249 | ₩26,543 | +0.56% | 58.6만 |
|---|
| 2025.12.01 | ₩25,140 | ₩26,449 | ₩25,140 | ₩26,396 | +4.99% | 48.4만 |
|---|
| 2025.11.28 | ₩25,167 | ₩25,554 | ₩25,140 | ₩25,340 | +0.69% | 34.2만 |
|---|
| 2025.11.26 | ₩24,819 | ₩25,541 | ₩24,819 | ₩25,247 | +1.72% | 50.5만 |
|---|
| 2025.11.25 | ₩24,445 | ₩25,420 | ₩24,445 | ₩25,020 | +2.35% | 62.6만 |
|---|
| 2025.11.24 | ₩23,858 | ₩24,659 | ₩23,711 | ₩24,405 | +2.30% | 65.5만 |
|---|
| 2025.11.21 | ₩22,896 | ₩24,419 | ₩22,869 | ₩23,991 | +4.78% | 49.7만 |
|---|
| 2025.11.20 | ₩22,976 | ₩23,377 | ₩22,575 | ₩22,816 | -0.70% | 49.1만 |
|---|
| 2025.11.19 | ₩22,388 | ₩22,816 | ₩22,228 | ₩22,762 | +1.67% | 40.8만 |
|---|
| 2025.11.18 | ₩20,865 | ₩22,428 | ₩20,812 | ₩22,375 | +7.23% | 53.1만 |
|---|
| 2025.11.17 | ₩22,161 | ₩22,402 | ₩20,919 | ₩21,106 | -4.76% | 75.2만 |
|---|
| 2025.11.14 | ₩21,854 | ₩22,388 | ₩21,640 | ₩22,255 | +1.83% | 40.7만 |
|---|
| 2025.11.13 | ₩21,907 | ₩22,402 | ₩21,774 | ₩21,934 | +0.12% | 49.3만 |
|---|
| 2025.11.12 | ₩21,974 | ₩22,669 | ₩21,894 | ₩21,907 | -0.30% | 41.9만 |
|---|
| 2025.11.11 | ₩21,814 | ₩22,308 | ₩21,507 | ₩21,987 | +0.80% | 40.8만 |
|---|
| 2025.11.10 | ₩22,241 | ₩22,508 | ₩21,520 | ₩21,800 | -1.98% | 44만 |
|---|
| 2025.11.07 | ₩21,734 | ₩22,508 | ₩21,694 | ₩22,148 | +1.91% | 60.7만 |
|---|
| 2025.11.06 | ₩21,987 | ₩22,161 | ₩21,466 | ₩21,774 | -0.97% | 55.8만 |
|---|
| 2025.11.05 | ₩21,840 | ₩22,709 | ₩21,667 | ₩22,068 | +1.04% | 57.2만 |
|---|
| 2025.11.04 | ₩21,974 | ₩22,295 | ₩20,077 | ₩21,800 | -0.79% | 73.4만 |
|---|
| 2025.11.03 | ₩22,348 | ₩22,495 | ₩21,961 | ₩22,455 | +0.48% | 43만 |
|---|
| 2025.10.31 | ₩22,161 | ₩22,415 | ₩21,600 | ₩22,375 | +0.96% | 41.9만 |
|---|
| 2025.10.30 | ₩22,041 | ₩22,615 | ₩21,987 | ₩22,388 | +1.58% | 50.9만 |
|---|
| 2025.10.29 | ₩23,310 | ₩23,524 | ₩22,081 | ₩22,255 | -4.53% | 56.2만 |
|---|
| 2025.10.28 | ₩23,550 | ₩23,964 | ₩23,377 | ₩23,484 | -0.28% | 46.6만 |
|---|
| 2025.10.27 | ₩23,297 | ₩23,924 | ₩23,029 | ₩23,697 | +1.72% | 52.8만 |
|---|
| 2025.10.24 | ₩22,802 | ₩23,377 | ₩22,602 | ₩23,283 | +2.11% | 81.4만 |
|---|
| 2025.10.23 | ₩23,377 | ₩24,312 | ₩22,415 | ₩22,642 | -3.14% | 140.3만 |
|---|
| 2025.10.22 | ₩26,102 | ₩26,289 | ₩25,474 | ₩25,888 | -0.82% | 45.7만 |
|---|
| 2025.10.21 | ₩25,955 | ₩26,209 | ₩25,821 | ₩25,995 | +0.15% | 22만 |
|---|
| 2025.10.20 | ₩25,394 | ₩26,102 | ₩25,340 | ₩26,075 | +2.68% | 28.1만 |
|---|
| 2025.10.17 | ₩25,207 | ₩25,581 | ₩24,953 | ₩25,220 | +0.05% | 40.9만 |
|---|
| 2025.10.16 | ₩26,903 | ₩26,930 | ₩24,525 | ₩24,753 | -7.99% | 49.1만 |
|---|
| 2025.10.15 | ₩28,560 | ₩28,586 | ₩27,050 | ₩27,157 | -4.91% | 28.4만 |
|---|
| 2025.10.14 | ₩27,397 | ₩28,613 | ₩27,344 | ₩28,386 | +3.61% | 23.8만 |
|---|
| 2025.10.13 | ₩27,638 | ₩27,758 | ₩27,184 | ₩27,611 | -0.10% | 27.2만 |
|---|
| 2025.10.10 | ₩27,731 | ₩28,720 | ₩26,983 | ₩27,023 | -2.55% | 43만 |
|---|