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 | ₩37,696 | ₩38,284 | ₩37,362 | ₩37,710 | +0.04% | 38.1만 |
| 2026.10.08 | ₩37,322 | ₩38,204 | ₩37,229 | ₩37,817 | +1.32% | 43.2만 |
| 2026.10.07 | ₩37,483 | ₩37,790 | ₩37,122 | ₩37,456 | -0.07% | 33.3만 |
| 2026.10.06 | ₩38,017 | ₩38,057 | ₩37,683 | ₩37,737 | -0.74% | 18.7만 |
| 2026.10.05 | ₩37,924 | ₩38,044 | ₩37,322 | ₩37,843 | -0.21% | 26.2만 |
| 2026.10.02 | ₩38,164 | ₩38,699 | ₩37,750 | ₩37,924 | -0.63% | 20.8만 |
| 2026.10.01 | ₩36,868 | ₩37,723 | ₩36,093 | ₩37,696 | +2.25% | 33.8만 |
| 2026.09.30 | ₩37,389 | ₩37,683 | ₩36,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,135 |
| -0.68% |
| 34만 |
| 2026.09.29 | ₩38,057 | ₩38,137 | ₩37,002 | ₩37,362 | -1.83% | 43.3만 |
|---|
| 2026.09.28 | ₩38,017 | ₩38,311 | ₩37,924 | ₩38,017 | 0.00% | 31.7만 |
|---|
| 2026.09.25 | ₩38,111 | ₩38,739 | ₩37,924 | ₩38,137 | +0.07% | 37.9만 |
|---|
| 2026.09.24 | ₩37,509 | ₩38,004 | ₩37,255 | ₩37,843 | +0.89% | 48.7만 |
|---|
| 2026.09.23 | ₩37,416 | ₩37,723 | ₩37,068 | ₩37,496 | +0.21% | 37.7만 |
|---|
| 2026.09.22 | ₩37,509 | ₩37,803 | ₩37,336 | ₩37,443 | -0.18% | 27.9만 |
|---|
| 2026.09.21 | ₩37,937 | ₩38,178 | ₩37,309 | ₩37,362 | -1.51% | 24.9만 |
|---|
| 2026.09.18 | ₩37,443 | ₩37,897 | ₩36,948 | ₩37,843 | +1.07% | 62.9만 |
|---|
| 2026.09.17 | ₩38,111 | ₩38,431 | ₩37,643 | ₩37,696 | -1.09% | 29.4만 |
|---|
| 2026.09.16 | ₩37,710 | ₩37,790 | ₩36,855 | ₩37,763 | +0.14% | 55.5만 |
|---|
| 2026.09.15 | ₩37,362 | ₩37,897 | ₩37,322 | ₩37,790 | +1.14% | 26만 |
|---|
| 2026.09.14 | ₩36,948 | ₩37,897 | ₩36,734 | ₩37,389 | +1.19% | 45.9만 |
|---|
| 2026.09.11 | ₩37,549 | ₩37,710 | ₩36,694 | ₩36,881 | -1.78% | 18.8만 |
|---|
| 2026.09.10 | ₩36,494 | ₩37,095 | ₩36,240 | ₩37,055 | +1.54% | 30.2만 |
|---|
| 2026.09.09 | ₩36,721 | ₩36,841 | ₩36,387 | ₩36,521 | -0.55% | 27.3만 |
|---|
| 2026.09.08 | ₩37,456 | ₩37,670 | ₩36,948 | ₩37,082 | -1.00% | 21.4만 |
|---|
| 2026.09.04 | ₩36,855 | ₩37,763 | ₩36,855 | ₩37,656 | +2.18% | 15.6만 |
|---|
| 2026.09.03 | ₩37,149 | ₩37,549 | ₩37,015 | ₩37,095 | -0.14% | 17.2만 |
|---|
| 2026.09.02 | ₩36,053 | ₩37,108 | ₩36,053 | ₩37,015 | +2.67% | 22.7만 |
|---|
| 2026.09.01 | ₩36,280 | ₩36,534 | ₩35,438 | ₩35,826 | -1.25% | 21.7만 |
|---|
| 2026.08.31 | ₩36,694 | ₩36,774 | ₩36,280 | ₩36,467 | -0.62% | 17.7만 |
|---|
| 2026.08.28 | ₩36,921 | ₩37,162 | ₩36,654 | ₩36,841 | -0.22% | 18.9만 |
|---|
| 2026.08.27 | ₩36,654 | ₩37,002 | ₩36,093 | ₩36,908 | +0.69% | 19.9만 |
|---|
| 2026.08.26 | ₩37,349 | ₩37,349 | ₩36,734 | ₩36,921 | -1.14% | 17.4만 |
|---|
| 2026.08.25 | ₩37,523 | ₩37,656 | ₩36,988 | ₩36,988 | -1.42% | 20.3만 |
|---|
| 2026.08.24 | ₩37,870 | ₩38,097 | ₩37,496 | ₩37,563 | -0.81% | 24.7만 |
|---|
| 2026.08.21 | ₩37,509 | ₩37,817 | ₩37,042 | ₩37,737 | +0.61% | 19.6만 |
|---|
| 2026.08.20 | ₩36,694 | ₩37,229 | ₩36,547 | ₩37,189 | +1.35% | 25.1만 |
|---|
| 2026.08.19 | ₩37,950 | ₩38,204 | ₩36,841 | ₩36,908 | -2.75% | 20.4만 |
|---|
| 2026.08.18 | ₩38,218 | ₩38,351 | ₩37,843 | ₩38,017 | -0.52% | 15.7만 |
|---|
| 2026.08.17 | ₩38,271 | ₩38,485 | ₩37,924 | ₩38,151 | -0.31% | 25.2만 |
|---|
| 2026.08.14 | ₩38,365 | ₩38,912 | ₩38,111 | ₩38,485 | +0.31% | 17.7만 |
|---|
| 2026.08.13 | ₩38,578 | ₩38,926 | ₩38,325 | ₩38,458 | -0.31% | 24.1만 |
|---|
| 2026.08.12 | ₩38,071 | ₩38,552 | ₩37,777 | ₩38,431 | +0.95% | 26.1만 |
|---|
| 2026.08.11 | ₩36,921 | ₩38,137 | ₩36,921 | ₩37,937 | +2.75% | 22만 |
|---|
| 2026.08.10 | ₩36,815 | ₩37,322 | ₩36,721 | ₩36,935 | +0.33% | 26.4만 |
|---|
| 2026.08.07 | ₩37,202 | ₩37,402 | ₩36,841 | ₩37,028 | -0.47% | 16.3만 |
|---|
| 2026.08.06 | ₩38,044 | ₩38,124 | ₩37,108 | ₩37,229 | -2.14% | 22.3만 |
|---|
| 2026.08.05 | ₩37,924 | ₩38,137 | ₩37,456 | ₩37,750 | -0.46% | 23.6만 |
|---|
| 2026.08.04 | ₩37,269 | ₩38,365 | ₩37,082 | ₩37,897 | +1.69% | 28.5만 |
|---|
| 2026.08.03 | ₩37,336 | ₩37,990 | ₩36,668 | ₩37,229 | -0.29% | 26.2만 |
|---|
| 2026.07.31 | ₩37,055 | ₩37,149 | ₩36,320 | ₩37,082 | +0.07% | 23.6만 |
|---|
| 2026.07.30 | ₩37,336 | ₩37,603 | ₩36,574 | ₩36,734 | -1.61% | 31만 |
|---|
| 2026.07.29 | ₩37,750 | ₩38,218 | ₩37,149 | ₩37,269 | -1.27% | 28.5만 |
|---|
| 2026.07.28 | ₩37,523 | ₩38,244 | ₩36,988 | ₩37,937 | +1.10% | 29.9만 |
|---|
| 2026.07.27 | ₩38,111 | ₩38,739 | ₩37,536 | ₩37,616 | -1.30% | 29.4만 |
|---|
| 2026.07.24 | ₩37,175 | ₩38,231 | ₩36,962 | ₩38,004 | +2.23% | 46.8만 |
|---|
| 2026.07.23 | ₩32,204 | ₩36,962 | ₩32,124 | ₩36,881 | +14.52% | 75.2만 |
|---|
| 2026.07.22 | ₩36,360 | ₩36,761 | ₩35,839 | ₩35,999 | -0.99% | 23.3만 |
|---|
| 2026.07.21 | ₩35,839 | ₩36,480 | ₩35,465 | ₩36,427 | +1.64% | 28.1만 |
|---|
| 2026.07.20 | ₩36,547 | ₩36,828 | ₩35,705 | ₩35,973 | -1.57% | 23.2만 |
|---|
| 2026.07.17 | ₩36,815 | ₩36,855 | ₩36,160 | ₩36,601 | -0.58% | 28.7만 |
|---|
| 2026.07.16 | ₩36,467 | ₩37,523 | ₩36,467 | ₩37,122 | +1.80% | 44.9만 |
|---|
| 2026.07.15 | ₩36,106 | ₩36,681 | ₩36,080 | ₩36,347 | +0.67% | 18.2만 |
|---|
| 2026.07.14 | ₩36,133 | ₩36,360 | ₩35,745 | ₩35,892 | -0.67% | 19만 |
|---|
| 2026.07.13 | ₩35,906 | ₩36,307 | ₩35,572 | ₩35,933 | +0.07% | 34.2만 |
|---|
| 2026.07.10 | ₩35,839 | ₩36,374 | ₩35,558 | ₩35,906 | +0.19% | 13.2만 |
|---|
| 2026.07.09 | ₩35,224 | ₩35,906 | ₩35,224 | ₩35,852 | +1.78% | 20.4만 |
|---|
| 2026.07.08 | ₩35,572 | ₩35,719 | ₩34,917 | ₩34,997 | -1.62% | 28.9만 |
|---|
| 2026.07.07 | ₩36,427 | ₩36,534 | ₩35,532 | ₩35,705 | -1.98% | 30.6만 |
|---|
| 2026.07.06 | ₩36,641 | ₩37,215 | ₩36,080 | ₩36,347 | -0.80% | 28만 |
|---|
| 2026.07.02 | ₩38,244 | ₩38,378 | ₩36,815 | ₩36,868 | -3.60% | 22만 |
|---|
| 2026.07.01 | ₩38,017 | ₩38,832 | ₩37,830 | ₩38,178 | +0.42% | 54.9만 |
|---|
| 2026.06.30 | ₩38,017 | ₩38,191 | ₩37,496 | ₩37,937 | -0.21% | 21.5만 |
|---|
| 2026.06.29 | ₩38,712 | ₩39,059 | ₩37,750 | ₩38,137 | -1.48% | 51.1만 |
|---|
| 2026.06.26 | ₩38,124 | ₩39,140 | ₩38,017 | ₩38,926 | +2.10% | 125.9만 |
|---|
| 2026.06.25 | ₩37,763 | ₩38,365 | ₩37,536 | ₩37,977 | +0.57% | 33.7만 |
|---|
| 2026.06.24 | ₩37,803 | ₩38,271 | ₩37,496 | ₩37,763 | -0.11% | 34.2만 |
|---|
| 2026.06.23 | ₩37,429 | ₩37,897 | ₩37,122 | ₩37,750 | +0.86% | 24.4만 |
|---|
| 2026.06.22 | ₩36,881 | ₩37,376 | ₩36,855 | ₩37,175 | +0.80% | 25.8만 |
|---|
| 2026.06.18 | ₩36,921 | ₩37,416 | ₩36,440 | ₩36,881 | -0.11% | 49.4만 |
|---|
| 2026.06.17 | ₩37,229 | ₩38,124 | ₩36,013 | ₩36,400 | -2.23% | 54.8만 |
|---|
| 2026.06.16 | ₩37,696 | ₩38,151 | ₩36,801 | ₩37,282 | -1.10% | 30.9만 |
|---|
| 2026.06.15 | ₩38,338 | ₩38,739 | ₩37,015 | ₩37,189 | -3.00% | 17.8만 |
|---|
| 2026.06.12 | ₩38,031 | ₩38,284 | ₩37,737 | ₩38,137 | +0.28% | 28만 |
|---|
| 2026.06.11 | ₩37,402 | ₩37,950 | ₩36,921 | ₩37,763 | +0.96% | 18.2만 |
|---|
| 2026.06.10 | ₩37,215 | ₩38,031 | ₩37,108 | ₩37,336 | +0.32% | 14.4만 |
|---|
| 2026.06.09 | ₩36,921 | ₩37,897 | ₩36,627 | ₩36,948 | +0.07% | 27.2만 |
|---|
| 2026.06.08 | ₩36,547 | ₩37,255 | ₩36,547 | ₩36,641 | +0.26% | 16만 |
|---|
| 2026.06.05 | ₩36,267 | ₩36,774 | ₩36,267 | ₩36,440 | +0.48% | 28.1만 |
|---|
| 2026.06.04 | ₩35,278 | ₩36,307 | ₩35,011 | ₩36,267 | +2.80% | 16.8만 |
|---|
| 2026.06.03 | ₩35,652 | ₩35,852 | ₩34,476 | ₩34,543 | -3.11% | 19만 |
|---|
| 2026.06.02 | ₩35,291 | ₩36,173 | ₩35,211 | ₩35,879 | +1.67% | 21.8만 |
|---|
| 2026.06.01 | ₩36,133 | ₩36,253 | ₩35,492 | ₩35,625 | -1.41% | 22.5만 |
|---|
| 2026.05.29 | ₩35,999 | ₩36,681 | ₩35,999 | ₩36,467 | +1.30% | 32.9만 |
|---|
| 2026.05.28 | ₩35,892 | ₩36,280 | ₩35,318 | ₩36,253 | +1.01% | 14.8만 |
|---|
| 2026.05.27 | ₩36,253 | ₩36,534 | ₩35,772 | ₩36,080 | -0.48% | 27.1만 |
|---|
| 2026.05.26 | ₩35,158 | ₩36,093 | ₩35,158 | ₩36,066 | +2.58% | 25.8만 |
|---|
| 2026.05.22 | ₩34,944 | ₩35,318 | ₩34,810 | ₩34,997 | +0.15% | 18.5만 |
|---|
| 2026.05.21 | ₩34,276 | ₩34,930 | ₩33,875 | ₩34,850 | +1.68% | 21.1만 |
|---|
| 2026.05.20 | ₩33,554 | ₩34,543 | ₩33,313 | ₩34,476 | +2.75% | 23.5만 |
|---|
| 2026.05.19 | ₩33,848 | ₩33,942 | ₩33,140 | ₩33,460 | -1.14% | 17.2만 |
|---|
| 2026.05.18 | ₩32,872 | ₩33,741 | ₩32,872 | ₩33,527 | +1.99% | 22.6만 |
|---|
| 2026.05.15 | ₩33,420 | ₩33,420 | ₩32,579 | ₩32,699 | -2.16% | 22.8만 |
|---|
| 2026.05.14 | ₩33,621 | ₩34,222 | ₩33,474 | ₩33,487 | -0.40% | 24.2만 |
|---|
| 2026.05.13 | ₩33,768 | ₩34,062 | ₩32,966 | ₩33,367 | -1.19% | 31.7만 |
|---|
| 2026.05.12 | ₩34,035 | ₩34,436 | ₩33,086 | ₩33,942 | -0.27% | 49.1만 |
|---|
| 2026.05.11 | ₩35,238 | ₩35,371 | ₩34,102 | ₩34,262 | -2.77% | 23.7만 |
|---|
| 2026.05.08 | ₩35,024 | ₩35,492 | ₩34,944 | ₩35,251 | +0.65% | 17.5만 |
|---|
| 2026.05.07 | ₩35,558 | ₩35,692 | ₩34,877 | ₩35,024 | -1.50% | 17만 |
|---|
| 2026.05.06 | ₩35,398 | ₩36,293 | ₩35,291 | ₩35,425 | +0.08% | 25.6만 |
|---|
| 2026.05.05 | ₩34,449 | ₩35,371 | ₩34,302 | ₩35,024 | +1.67% | 16.7만 |
|---|
| 2026.05.04 | ₩34,650 | ₩34,997 | ₩34,302 | ₩34,342 | -0.89% | 19.8만 |
|---|
| 2026.05.01 | ₩34,570 | ₩35,077 | ₩34,115 | ₩34,917 | +1.01% | 17.3만 |
|---|
| 2026.04.30 | ₩34,356 | ₩34,823 | ₩34,289 | ₩34,543 | +0.54% | 22.7만 |
|---|
| 2026.04.29 | ₩35,037 | ₩35,077 | ₩34,382 | ₩34,476 | -1.60% | 24.7만 |
|---|
| 2026.04.28 | ₩35,358 | ₩35,786 | ₩35,091 | ₩35,345 | -0.04% | 20.2만 |
|---|
| 2026.04.27 | ₩35,131 | ₩35,919 | ₩34,997 | ₩35,171 | +0.11% | 41.6만 |
|---|
| 2026.04.24 | ₩34,770 | ₩35,545 | ₩34,770 | ₩35,144 | +1.08% | 35.7만 |
|---|
| 2026.04.23 | ₩35,211 | ₩36,561 | ₩34,235 | ₩34,944 | -0.76% | 48만 |
|---|
| 2026.04.22 | ₩36,908 | ₩36,921 | ₩35,786 | ₩35,919 | -2.68% | 35.8만 |
|---|
| 2026.04.21 | ₩37,576 | ₩37,750 | ₩36,521 | ₩36,694 | -2.35% | 29만 |
|---|
| 2026.04.20 | ₩37,135 | ₩37,950 | ₩36,962 | ₩37,656 | +1.40% | 25.8만 |
|---|
| 2026.04.17 | ₩36,921 | ₩37,990 | ₩36,895 | ₩37,349 | +1.16% | 27만 |
|---|
| 2026.04.16 | ₩36,734 | ₩36,761 | ₩36,186 | ₩36,534 | -0.55% | 19만 |
|---|
| 2026.04.15 | ₩36,774 | ₩36,948 | ₩35,973 | ₩36,494 | -0.76% | 50.5만 |
|---|
| 2026.04.14 | ₩35,532 | ₩35,759 | ₩35,091 | ₩35,558 | +0.08% | 20.9만 |
|---|
| 2026.04.13 | ₩35,264 | ₩35,759 | ₩35,144 | ₩35,532 | +0.76% | 29.9만 |
|---|
| 2026.04.10 | ₩36,039 | ₩36,053 | ₩35,264 | ₩35,425 | -1.71% | 20.4만 |
|---|
| 2026.04.09 | ₩35,438 | ₩36,360 | ₩35,318 | ₩36,093 | +1.85% | 47.7만 |
|---|
| 2026.04.08 | ₩35,705 | ₩36,427 | ₩35,425 | ₩35,665 | -0.11% | 42.4만 |
|---|
| 2026.04.07 | ₩34,423 | ₩34,904 | ₩34,209 | ₩34,690 | +0.78% | 53.3만 |
|---|
| 2026.04.06 | ₩34,075 | ₩34,543 | ₩33,795 | ₩34,503 | +1.25% | 29.8만 |
|---|
| 2026.04.02 | ₩33,407 | ₩34,195 | ₩33,180 | ₩34,155 | +2.24% | 14.7만 |
|---|
| 2026.04.01 | ₩33,527 | ₩34,463 | ₩33,474 | ₩33,875 | +1.04% | 24.5만 |
|---|
| 2026.03.31 | ₩33,300 | ₩33,648 | ₩32,806 | ₩33,233 | -0.20% | 24.3만 |
|---|
| 2026.03.30 | ₩33,086 | ₩33,193 | ₩32,619 | ₩32,792 | -0.89% | 21.2만 |
|---|
| 2026.03.27 | ₩32,966 | ₩33,247 | ₩32,445 | ₩32,752 | -0.65% | 23.6만 |
|---|
| 2026.03.26 | ₩33,207 | ₩33,501 | ₩32,872 | ₩33,220 | +0.04% | 35.9만 |
|---|
| 2026.03.25 | ₩33,233 | ₩33,754 | ₩32,953 | ₩33,434 | +0.60% | 19.8만 |
|---|
| 2026.03.24 | ₩32,325 | ₩33,487 | ₩32,325 | ₩32,939 | +1.90% | 31.7만 |
|---|
| 2026.03.23 | ₩33,153 | ₩33,808 | ₩32,579 | ₩32,645 | -1.53% | 49.4만 |
|---|
| 2026.03.20 | ₩32,445 | ₩32,605 | ₩31,870 | ₩32,097 | -1.07% | 68.9만 |
|---|
| 2026.03.19 | ₩31,884 | ₩32,739 | ₩31,403 | ₩32,512 | +1.97% | 32.3만 |
|---|
| 2026.03.18 | ₩32,592 | ₩32,592 | ₩31,870 | ₩32,097 | -1.52% | 33.3만 |
|---|
| 2026.03.17 | ₩33,073 | ₩33,527 | ₩32,351 | ₩32,699 | -1.13% | 23.4만 |
|---|
| 2026.03.16 | ₩32,779 | ₩33,113 | ₩32,405 | ₩32,699 | -0.24% | 19.1만 |
|---|
| 2026.03.13 | ₩32,899 | ₩32,953 | ₩32,218 | ₩32,418 | -1.46% | 28.5만 |
|---|
| 2026.03.12 | ₩32,084 | ₩32,899 | ₩31,924 | ₩32,725 | +2.00% | 25.4만 |
|---|
| 2026.03.11 | ₩32,979 | ₩33,287 | ₩32,031 | ₩32,685 | -0.89% | 30.5만 |
|---|
| 2026.03.10 | ₩33,287 | ₩34,489 | ₩32,739 | ₩33,287 | 0.00% | 33.4만 |
|---|
| 2026.03.09 | ₩33,140 | ₩33,674 | ₩32,138 | ₩33,380 | +0.73% | 42.6만 |
|---|
| 2026.03.06 | ₩33,380 | ₩33,861 | ₩32,365 | ₩33,781 | +1.20% | 34.4만 |
|---|
| 2026.03.05 | ₩34,048 | ₩34,289 | ₩33,313 | ₩34,089 | +0.12% | 22.1만 |
|---|
| 2026.03.04 | ₩34,115 | ₩34,850 | ₩33,541 | ₩34,516 | +1.18% | 23.1만 |
|---|
| 2026.03.03 | ₩33,207 | ₩34,008 | ₩32,311 | ₩33,928 | +2.17% | 26.3만 |
|---|
| 2026.03.02 | ₩33,166 | ₩34,703 | ₩32,579 | ₩33,888 | +2.18% | 30.9만 |
|---|
| 2026.02.27 | ₩34,302 | ₩34,743 | ₩33,380 | ₩34,008 | -0.86% | 47만 |
|---|
| 2026.02.26 | ₩35,532 | ₩36,400 | ₩34,717 | ₩35,184 | -0.98% | 23.5만 |
|---|
| 2026.02.25 | ₩34,316 | ₩35,492 | ₩33,928 | ₩35,345 | +3.00% | 24.5만 |
|---|
| 2026.02.24 | ₩33,434 | ₩33,982 | ₩32,899 | ₩33,915 | +1.44% | 28.3만 |
|---|
| 2026.02.23 | ₩35,211 | ₩35,772 | ₩33,113 | ₩33,434 | -5.05% | 41.5만 |
|---|
| 2026.02.20 | ₩35,291 | ₩35,665 | ₩34,449 | ₩35,425 | +0.38% | 21만 |
|---|
| 2026.02.19 | ₩34,984 | ₩35,398 | ₩34,837 | ₩35,345 | +1.03% | 26.7만 |
|---|
| 2026.02.18 | ₩35,278 | ₩36,186 | ₩34,663 | ₩35,144 | -0.38% | 34.8만 |
|---|
| 2026.02.17 | ₩35,238 | ₩35,933 | ₩34,904 | ₩35,291 | +0.15% | 27만 |
|---|
| 2026.02.13 | ₩34,770 | ₩35,318 | ₩33,968 | ₩35,091 | +0.92% | 25.9만 |
|---|
| 2026.02.12 | ₩36,080 | ₩36,213 | ₩34,289 | ₩34,877 | -3.33% | 26.7만 |
|---|
| 2026.02.11 | ₩36,039 | ₩36,587 | ₩35,011 | ₩35,759 | -0.78% | 31.8만 |
|---|
| 2026.02.10 | ₩36,454 | ₩36,681 | ₩35,278 | ₩35,799 | -1.80% | 25만 |
|---|
| 2026.02.09 | ₩36,614 | ₩36,962 | ₩36,227 | ₩36,360 | -0.69% | 29만 |
|---|
| 2026.02.06 | ₩36,561 | ₩37,082 | ₩36,293 | ₩36,855 | +0.80% | 34.5만 |
|---|
| 2026.02.05 | ₩36,521 | ₩37,376 | ₩35,986 | ₩36,280 | -0.66% | 34.6만 |
|---|
| 2026.02.04 | ₩36,948 | ₩37,964 | ₩36,627 | ₩36,654 | -0.80% | 40.9만 |
|---|
| 2026.02.03 | ₩36,480 | ₩37,924 | ₩36,093 | ₩36,734 | +0.70% | 33.4만 |
|---|
| 2026.02.02 | ₩36,013 | ₩37,149 | ₩35,906 | ₩36,440 | +1.19% | 46.8만 |
|---|
| 2026.01.30 | ₩35,291 | ₩35,999 | ₩35,091 | ₩35,759 | +1.33% | 58.5만 |
|---|
| 2026.01.29 | ₩34,636 | ₩35,518 | ₩34,129 | ₩35,465 | +2.39% | 50.9만 |
|---|
| 2026.01.28 | ₩34,837 | ₩35,104 | ₩34,195 | ₩34,529 | -0.88% | 41.7만 |
|---|
| 2026.01.27 | ₩35,318 | ₩35,639 | ₩34,476 | ₩34,904 | -1.17% | 45.3만 |
|---|
| 2026.01.26 | ₩35,812 | ₩35,826 | ₩34,917 | ₩35,158 | -1.83% | 54.5만 |
|---|
| 2026.01.23 | ₩37,255 | ₩37,255 | ₩35,705 | ₩35,933 | -3.55% | 76.7만 |
|---|
| 2026.01.22 | ₩35,144 | ₩39,100 | ₩35,144 | ₩37,255 | +6.01% | 168.1만 |
|---|
| 2026.01.21 | ₩30,507 | ₩32,445 | ₩30,507 | ₩32,111 | +5.26% | 64.4만 |
|---|
| 2026.01.20 | ₩29,625 | ₩30,574 | ₩29,559 | ₩30,066 | +1.49% | 39.2만 |
|---|
| 2026.01.16 | ₩30,534 | ₩31,015 | ₩30,093 | ₩30,521 | -0.04% | 32.9만 |
|---|
| 2026.01.15 | ₩29,118 | ₩30,494 | ₩29,118 | ₩30,360 | +4.27% | 37만 |
|---|
| 2026.01.14 | ₩29,184 | ₩29,478 | ₩28,797 | ₩29,238 | +0.18% | 16.4만 |
|---|
| 2026.01.13 | ₩29,358 | ₩29,371 | ₩28,730 | ₩28,930 | -1.46% | 25.7만 |
|---|
| 2026.01.12 | ₩29,091 | ₩29,518 | ₩28,797 | ₩28,984 | -0.37% | 19.8만 |
|---|
| 2026.01.09 | ₩29,398 | ₩29,706 | ₩29,037 | ₩29,371 | -0.09% | 30.6만 |
|---|
| 2026.01.08 | ₩27,942 | ₩29,946 | ₩27,942 | ₩29,331 | +4.97% | 37.9만 |
|---|
| 2026.01.07 | ₩28,556 | ₩28,623 | ₩27,888 | ₩27,942 | -2.15% | 28.6만 |
|---|
| 2026.01.06 | ₩28,583 | ₩28,850 | ₩28,463 | ₩28,570 | -0.05% | 24.8만 |
|---|
| 2026.01.05 | ₩27,808 | ₩29,265 | ₩27,808 | ₩28,824 | +3.65% | 28.8만 |
|---|
| 2026.01.02 | ₩28,596 | ₩28,596 | ₩27,541 | ₩27,861 | -2.57% | 33.4만 |
|---|
| 2025.12.31 | ₩28,196 | ₩28,743 | ₩27,848 | ₩28,623 | +1.52% | 58.3만 |
|---|
| 2025.12.30 | ₩28,356 | ₩28,556 | ₩27,995 | ₩28,196 | -0.57% | 28.6만 |
|---|
| 2025.12.29 | ₩28,329 | ₩28,556 | ₩27,915 | ₩28,356 | +0.09% | 24.1만 |
|---|
| 2025.12.26 | ₩28,276 | ₩28,503 | ₩27,902 | ₩28,302 | +0.09% | 18.4만 |
|---|
| 2025.12.24 | ₩27,821 | ₩28,342 | ₩27,541 | ₩28,262 | +1.59% | 16.5만 |
|---|
| 2025.12.23 | ₩28,730 | ₩28,757 | ₩28,062 | ₩28,062 | -2.33% | 20.4만 |
|---|
| 2025.12.22 | ₩28,583 | ₩29,051 | ₩28,423 | ₩28,556 | -0.09% | 28.4만 |
|---|
| 2025.12.19 | ₩28,743 | ₩29,091 | ₩28,155 | ₩28,476 | -0.93% | 121만 |
|---|
| 2025.12.18 | ₩29,639 | ₩29,692 | ₩28,717 | ₩28,783 | -2.89% | 28.7만 |
|---|
| 2025.12.17 | ₩28,530 | ₩29,358 | ₩28,383 | ₩29,265 | +2.58% | 36.4만 |
|---|
| 2025.12.16 | ₩28,075 | ₩28,797 | ₩27,955 | ₩28,570 | +1.76% | 33.4만 |
|---|
| 2025.12.15 | ₩28,890 | ₩29,211 | ₩28,155 | ₩28,329 | -1.94% | 30.7만 |
|---|
| 2025.12.12 | ₩28,850 | ₩29,131 | ₩28,302 | ₩28,570 | -0.97% | 53.2만 |
|---|
| 2025.12.11 | ₩28,717 | ₩29,345 | ₩28,623 | ₩28,837 | +0.42% | 36.2만 |
|---|
| 2025.12.10 | ₩27,861 | ₩29,131 | ₩27,380 | ₩28,864 | +3.60% | 50.9만 |
|---|
| 2025.12.09 | ₩27,714 | ₩28,476 | ₩27,461 | ₩27,608 | -0.39% | 34.3만 |
|---|
| 2025.12.08 | ₩28,196 | ₩28,463 | ₩27,567 | ₩27,714 | -1.71% | 63.3만 |
|---|
| 2025.12.05 | ₩28,610 | ₩28,917 | ₩27,982 | ₩28,035 | -2.01% | 36.5만 |
|---|
| 2025.12.04 | ₩27,608 | ₩28,917 | ₩27,608 | ₩28,850 | +4.50% | 86.6만 |
|---|
| 2025.12.03 | ₩26,659 | ₩27,888 | ₩26,418 | ₩27,714 | +3.96% | 65.4만 |
|---|
| 2025.12.02 | ₩26,405 | ₩27,060 | ₩26,258 | ₩26,552 | +0.56% | 58.6만 |
|---|
| 2025.12.01 | ₩25,149 | ₩26,458 | ₩25,149 | ₩26,405 | +4.99% | 48.4만 |
|---|
| 2025.11.28 | ₩25,176 | ₩25,563 | ₩25,149 | ₩25,349 | +0.69% | 34.2만 |
|---|
| 2025.11.26 | ₩24,828 | ₩25,550 | ₩24,828 | ₩25,256 | +1.72% | 50.5만 |
|---|
| 2025.11.25 | ₩24,454 | ₩25,429 | ₩24,454 | ₩25,029 | +2.35% | 62.6만 |
|---|
| 2025.11.24 | ₩23,866 | ₩24,668 | ₩23,719 | ₩24,414 | +2.30% | 65.5만 |
|---|
| 2025.11.21 | ₩22,904 | ₩24,427 | ₩22,877 | ₩24,000 | +4.78% | 49.7만 |
|---|
| 2025.11.20 | ₩22,984 | ₩23,385 | ₩22,583 | ₩22,824 | -0.70% | 49.1만 |
|---|
| 2025.11.19 | ₩22,396 | ₩22,824 | ₩22,236 | ₩22,770 | +1.67% | 40.8만 |
|---|
| 2025.11.18 | ₩20,873 | ₩22,436 | ₩20,819 | ₩22,383 | +7.23% | 53.1만 |
|---|
| 2025.11.17 | ₩22,169 | ₩22,409 | ₩20,926 | ₩21,113 | -4.76% | 75.2만 |
|---|
| 2025.11.14 | ₩21,862 | ₩22,396 | ₩21,648 | ₩22,262 | +1.83% | 40.7만 |
|---|
| 2025.11.13 | ₩21,915 | ₩22,409 | ₩21,781 | ₩21,942 | +0.12% | 49.3만 |
|---|
| 2025.11.12 | ₩21,982 | ₩22,677 | ₩21,902 | ₩21,915 | -0.30% | 41.9만 |
|---|
| 2025.11.11 | ₩21,821 | ₩22,316 | ₩21,514 | ₩21,995 | +0.80% | 40.8만 |
|---|
| 2025.11.10 | ₩22,249 | ₩22,516 | ₩21,527 | ₩21,808 | -1.98% | 44만 |
|---|
| 2025.11.07 | ₩21,741 | ₩22,516 | ₩21,701 | ₩22,156 | +1.91% | 60.7만 |
|---|
| 2025.11.06 | ₩21,995 | ₩22,169 | ₩21,474 | ₩21,781 | -0.97% | 55.8만 |
|---|
| 2025.11.05 | ₩21,848 | ₩22,717 | ₩21,674 | ₩22,075 | +1.04% | 57.2만 |
|---|
| 2025.11.04 | ₩21,982 | ₩22,303 | ₩20,084 | ₩21,808 | -0.79% | 73.4만 |
|---|
| 2025.11.03 | ₩22,356 | ₩22,503 | ₩21,968 | ₩22,463 | +0.48% | 43만 |
|---|
| 2025.10.31 | ₩22,169 | ₩22,423 | ₩21,608 | ₩22,383 | +0.96% | 41.9만 |
|---|
| 2025.10.30 | ₩22,049 | ₩22,623 | ₩21,995 | ₩22,396 | +1.58% | 50.9만 |
|---|
| 2025.10.29 | ₩23,318 | ₩23,532 | ₩22,089 | ₩22,262 | -4.53% | 56.2만 |
|---|
| 2025.10.28 | ₩23,559 | ₩23,973 | ₩23,385 | ₩23,492 | -0.28% | 46.6만 |
|---|
| 2025.10.27 | ₩23,305 | ₩23,933 | ₩23,037 | ₩23,706 | +1.72% | 52.8만 |
|---|
| 2025.10.24 | ₩22,810 | ₩23,385 | ₩22,610 | ₩23,291 | +2.11% | 81.4만 |
|---|
| 2025.10.23 | ₩23,385 | ₩24,320 | ₩22,423 | ₩22,650 | -3.14% | 140.3만 |
|---|
| 2025.10.22 | ₩26,111 | ₩26,298 | ₩25,483 | ₩25,897 | -0.82% | 45.7만 |
|---|
| 2025.10.21 | ₩25,964 | ₩26,218 | ₩25,830 | ₩26,004 | +0.15% | 22만 |
|---|
| 2025.10.20 | ₩25,403 | ₩26,111 | ₩25,349 | ₩26,084 | +2.68% | 28.1만 |
|---|
| 2025.10.17 | ₩25,216 | ₩25,590 | ₩24,962 | ₩25,229 | +0.05% | 40.9만 |
|---|
| 2025.10.16 | ₩26,913 | ₩26,939 | ₩24,534 | ₩24,761 | -7.99% | 49.1만 |
|---|
| 2025.10.15 | ₩28,570 | ₩28,596 | ₩27,060 | ₩27,167 | -4.91% | 28.4만 |
|---|
| 2025.10.14 | ₩27,407 | ₩28,623 | ₩27,354 | ₩28,396 | +3.61% | 23.8만 |
|---|
| 2025.10.13 | ₩27,648 | ₩27,768 | ₩27,193 | ₩27,621 | -0.10% | 27.2만 |
|---|
| 2025.10.10 | ₩27,741 | ₩28,730 | ₩26,993 | ₩27,033 | -2.55% | 43만 |
|---|