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 | ₩37,677 | ₩38,264 | ₩37,343 | ₩37,690 | +0.04% | 38.1만 |
| 2026.10.08 | ₩37,303 | ₩38,184 | ₩37,209 | ₩37,797 | +1.32% | 43.2만 |
| 2026.10.07 | ₩37,463 | ₩37,770 | ₩37,102 | ₩37,436 | -0.07% | 33.3만 |
| 2026.10.06 | ₩37,997 | ₩38,037 | ₩37,663 | ₩37,717 | -0.74% | 18.7만 |
| 2026.10.05 | ₩37,904 | ₩38,024 | ₩37,303 | ₩37,824 | -0.21% | 26.2만 |
| 2026.10.02 | ₩38,144 | ₩38,678 | ₩37,730 | ₩37,904 | -0.63% | 20.8만 |
| 2026.10.01 | ₩36,849 | ₩37,703 | ₩36,074 | ₩37,677 | +2.25% | 33.8만 |
| 2026.09.30 | ₩37,370 | ₩37,663 | ₩36,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,116 |
| -0.68% |
| 34만 |
| 2026.09.29 | ₩38,037 | ₩38,117 | ₩36,982 | ₩37,343 | -1.83% | 43.3만 |
|---|
| 2026.09.28 | ₩37,997 | ₩38,291 | ₩37,904 | ₩37,997 | 0.00% | 31.7만 |
|---|
| 2026.09.25 | ₩38,091 | ₩38,718 | ₩37,904 | ₩38,117 | +0.07% | 37.9만 |
|---|
| 2026.09.24 | ₩37,490 | ₩37,984 | ₩37,236 | ₩37,824 | +0.89% | 48.7만 |
|---|
| 2026.09.23 | ₩37,396 | ₩37,703 | ₩37,049 | ₩37,476 | +0.21% | 37.7만 |
|---|
| 2026.09.22 | ₩37,490 | ₩37,784 | ₩37,316 | ₩37,423 | -0.18% | 27.9만 |
|---|
| 2026.09.21 | ₩37,917 | ₩38,158 | ₩37,289 | ₩37,343 | -1.51% | 24.9만 |
|---|
| 2026.09.18 | ₩37,423 | ₩37,877 | ₩36,929 | ₩37,824 | +1.07% | 62.9만 |
|---|
| 2026.09.17 | ₩38,091 | ₩38,411 | ₩37,623 | ₩37,677 | -1.09% | 29.4만 |
|---|
| 2026.09.16 | ₩37,690 | ₩37,770 | ₩36,835 | ₩37,743 | +0.14% | 55.5만 |
|---|
| 2026.09.15 | ₩37,343 | ₩37,877 | ₩37,303 | ₩37,770 | +1.14% | 26만 |
|---|
| 2026.09.14 | ₩36,929 | ₩37,877 | ₩36,715 | ₩37,370 | +1.19% | 45.9만 |
|---|
| 2026.09.11 | ₩37,530 | ₩37,690 | ₩36,675 | ₩36,862 | -1.78% | 18.8만 |
|---|
| 2026.09.10 | ₩36,475 | ₩37,076 | ₩36,221 | ₩37,036 | +1.54% | 30.2만 |
|---|
| 2026.09.09 | ₩36,702 | ₩36,822 | ₩36,368 | ₩36,501 | -0.55% | 27.3만 |
|---|
| 2026.09.08 | ₩37,436 | ₩37,650 | ₩36,929 | ₩37,062 | -1.00% | 21.4만 |
|---|
| 2026.09.04 | ₩36,835 | ₩37,743 | ₩36,835 | ₩37,637 | +2.18% | 15.6만 |
|---|
| 2026.09.03 | ₩37,129 | ₩37,530 | ₩36,996 | ₩37,076 | -0.14% | 17.2만 |
|---|
| 2026.09.02 | ₩36,034 | ₩37,089 | ₩36,034 | ₩36,996 | +2.67% | 22.7만 |
|---|
| 2026.09.01 | ₩36,261 | ₩36,515 | ₩35,420 | ₩35,807 | -1.25% | 21.7만 |
|---|
| 2026.08.31 | ₩36,675 | ₩36,755 | ₩36,261 | ₩36,448 | -0.62% | 17.7만 |
|---|
| 2026.08.28 | ₩36,902 | ₩37,142 | ₩36,635 | ₩36,822 | -0.22% | 18.9만 |
|---|
| 2026.08.27 | ₩36,635 | ₩36,982 | ₩36,074 | ₩36,889 | +0.69% | 19.9만 |
|---|
| 2026.08.26 | ₩37,329 | ₩37,329 | ₩36,715 | ₩36,902 | -1.14% | 17.4만 |
|---|
| 2026.08.25 | ₩37,503 | ₩37,637 | ₩36,969 | ₩36,969 | -1.42% | 20.3만 |
|---|
| 2026.08.24 | ₩37,850 | ₩38,077 | ₩37,476 | ₩37,543 | -0.81% | 24.7만 |
|---|
| 2026.08.21 | ₩37,490 | ₩37,797 | ₩37,022 | ₩37,717 | +0.61% | 19.6만 |
|---|
| 2026.08.20 | ₩36,675 | ₩37,209 | ₩36,528 | ₩37,169 | +1.35% | 25.1만 |
|---|
| 2026.08.19 | ₩37,930 | ₩38,184 | ₩36,822 | ₩36,889 | -2.75% | 20.4만 |
|---|
| 2026.08.18 | ₩38,198 | ₩38,331 | ₩37,824 | ₩37,997 | -0.52% | 15.7만 |
|---|
| 2026.08.17 | ₩38,251 | ₩38,465 | ₩37,904 | ₩38,131 | -0.31% | 25.2만 |
|---|
| 2026.08.14 | ₩38,345 | ₩38,892 | ₩38,091 | ₩38,465 | +0.31% | 17.7만 |
|---|
| 2026.08.13 | ₩38,558 | ₩38,905 | ₩38,304 | ₩38,438 | -0.31% | 24.1만 |
|---|
| 2026.08.12 | ₩38,051 | ₩38,531 | ₩37,757 | ₩38,411 | +0.95% | 26.1만 |
|---|
| 2026.08.11 | ₩36,902 | ₩38,117 | ₩36,902 | ₩37,917 | +2.75% | 22만 |
|---|
| 2026.08.10 | ₩36,795 | ₩37,303 | ₩36,702 | ₩36,915 | +0.33% | 26.4만 |
|---|
| 2026.08.07 | ₩37,183 | ₩37,383 | ₩36,822 | ₩37,009 | -0.47% | 16.3만 |
|---|
| 2026.08.06 | ₩38,024 | ₩38,104 | ₩37,089 | ₩37,209 | -2.14% | 22.3만 |
|---|
| 2026.08.05 | ₩37,904 | ₩38,117 | ₩37,436 | ₩37,730 | -0.46% | 23.6만 |
|---|
| 2026.08.04 | ₩37,249 | ₩38,345 | ₩37,062 | ₩37,877 | +1.69% | 28.5만 |
|---|
| 2026.08.03 | ₩37,316 | ₩37,971 | ₩36,648 | ₩37,209 | -0.29% | 26.2만 |
|---|
| 2026.07.31 | ₩37,036 | ₩37,129 | ₩36,301 | ₩37,062 | +0.07% | 23.6만 |
|---|
| 2026.07.30 | ₩37,316 | ₩37,583 | ₩36,555 | ₩36,715 | -1.61% | 31만 |
|---|
| 2026.07.29 | ₩37,730 | ₩38,198 | ₩37,129 | ₩37,249 | -1.27% | 28.5만 |
|---|
| 2026.07.28 | ₩37,503 | ₩38,224 | ₩36,969 | ₩37,917 | +1.10% | 29.9만 |
|---|
| 2026.07.27 | ₩38,091 | ₩38,718 | ₩37,516 | ₩37,597 | -1.30% | 29.4만 |
|---|
| 2026.07.24 | ₩37,156 | ₩38,211 | ₩36,942 | ₩37,984 | +2.23% | 46.8만 |
|---|
| 2026.07.23 | ₩32,187 | ₩36,942 | ₩32,107 | ₩36,862 | +14.52% | 75.2만 |
|---|
| 2026.07.22 | ₩36,341 | ₩36,742 | ₩35,820 | ₩35,981 | -0.99% | 23.3만 |
|---|
| 2026.07.21 | ₩35,820 | ₩36,461 | ₩35,446 | ₩36,408 | +1.64% | 28.1만 |
|---|
| 2026.07.20 | ₩36,528 | ₩36,809 | ₩35,687 | ₩35,954 | -1.57% | 23.2만 |
|---|
| 2026.07.17 | ₩36,795 | ₩36,835 | ₩36,141 | ₩36,582 | -0.58% | 28.7만 |
|---|
| 2026.07.16 | ₩36,448 | ₩37,503 | ₩36,448 | ₩37,102 | +1.80% | 44.9만 |
|---|
| 2026.07.15 | ₩36,087 | ₩36,662 | ₩36,061 | ₩36,328 | +0.67% | 18.2만 |
|---|
| 2026.07.14 | ₩36,114 | ₩36,341 | ₩35,727 | ₩35,874 | -0.67% | 19만 |
|---|
| 2026.07.13 | ₩35,887 | ₩36,288 | ₩35,553 | ₩35,914 | +0.07% | 34.2만 |
|---|
| 2026.07.10 | ₩35,820 | ₩36,354 | ₩35,540 | ₩35,887 | +0.19% | 13.2만 |
|---|
| 2026.07.09 | ₩35,206 | ₩35,887 | ₩35,206 | ₩35,834 | +1.78% | 20.4만 |
|---|
| 2026.07.08 | ₩35,553 | ₩35,700 | ₩34,899 | ₩34,979 | -1.62% | 28.9만 |
|---|
| 2026.07.07 | ₩36,408 | ₩36,515 | ₩35,513 | ₩35,687 | -1.98% | 30.6만 |
|---|
| 2026.07.06 | ₩36,622 | ₩37,196 | ₩36,061 | ₩36,328 | -0.80% | 28만 |
|---|
| 2026.07.02 | ₩38,224 | ₩38,358 | ₩36,795 | ₩36,849 | -3.60% | 22만 |
|---|
| 2026.07.01 | ₩37,997 | ₩38,812 | ₩37,810 | ₩38,158 | +0.42% | 54.9만 |
|---|
| 2026.06.30 | ₩37,997 | ₩38,171 | ₩37,476 | ₩37,917 | -0.21% | 21.5만 |
|---|
| 2026.06.29 | ₩38,692 | ₩39,039 | ₩37,730 | ₩38,117 | -1.48% | 51.1만 |
|---|
| 2026.06.26 | ₩38,104 | ₩39,119 | ₩37,997 | ₩38,905 | +2.10% | 125.9만 |
|---|
| 2026.06.25 | ₩37,743 | ₩38,345 | ₩37,516 | ₩37,957 | +0.57% | 33.7만 |
|---|
| 2026.06.24 | ₩37,784 | ₩38,251 | ₩37,476 | ₩37,743 | -0.11% | 34.2만 |
|---|
| 2026.06.23 | ₩37,410 | ₩37,877 | ₩37,102 | ₩37,730 | +0.86% | 24.4만 |
|---|
| 2026.06.22 | ₩36,862 | ₩37,356 | ₩36,835 | ₩37,156 | +0.80% | 25.8만 |
|---|
| 2026.06.18 | ₩36,902 | ₩37,396 | ₩36,421 | ₩36,862 | -0.11% | 49.4만 |
|---|
| 2026.06.17 | ₩37,209 | ₩38,104 | ₩35,994 | ₩36,381 | -2.23% | 54.8만 |
|---|
| 2026.06.16 | ₩37,677 | ₩38,131 | ₩36,782 | ₩37,263 | -1.10% | 30.9만 |
|---|
| 2026.06.15 | ₩38,318 | ₩38,718 | ₩36,996 | ₩37,169 | -3.00% | 17.8만 |
|---|
| 2026.06.12 | ₩38,011 | ₩38,264 | ₩37,717 | ₩38,117 | +0.28% | 28만 |
|---|
| 2026.06.11 | ₩37,383 | ₩37,930 | ₩36,902 | ₩37,743 | +0.96% | 18.2만 |
|---|
| 2026.06.10 | ₩37,196 | ₩38,011 | ₩37,089 | ₩37,316 | +0.32% | 14.4만 |
|---|
| 2026.06.09 | ₩36,902 | ₩37,877 | ₩36,608 | ₩36,929 | +0.07% | 27.2만 |
|---|
| 2026.06.08 | ₩36,528 | ₩37,236 | ₩36,528 | ₩36,622 | +0.26% | 16만 |
|---|
| 2026.06.05 | ₩36,248 | ₩36,755 | ₩36,248 | ₩36,421 | +0.48% | 28.1만 |
|---|
| 2026.06.04 | ₩35,259 | ₩36,288 | ₩34,992 | ₩36,248 | +2.80% | 16.8만 |
|---|
| 2026.06.03 | ₩35,633 | ₩35,834 | ₩34,458 | ₩34,525 | -3.11% | 19만 |
|---|
| 2026.06.02 | ₩35,273 | ₩36,154 | ₩35,193 | ₩35,860 | +1.67% | 21.8만 |
|---|
| 2026.06.01 | ₩36,114 | ₩36,234 | ₩35,473 | ₩35,607 | -1.41% | 22.5만 |
|---|
| 2026.05.29 | ₩35,981 | ₩36,662 | ₩35,981 | ₩36,448 | +1.30% | 32.9만 |
|---|
| 2026.05.28 | ₩35,874 | ₩36,261 | ₩35,299 | ₩36,234 | +1.01% | 14.8만 |
|---|
| 2026.05.27 | ₩36,234 | ₩36,515 | ₩35,753 | ₩36,061 | -0.48% | 27.1만 |
|---|
| 2026.05.26 | ₩35,139 | ₩36,074 | ₩35,139 | ₩36,047 | +2.58% | 25.8만 |
|---|
| 2026.05.22 | ₩34,925 | ₩35,299 | ₩34,792 | ₩34,979 | +0.15% | 18.5만 |
|---|
| 2026.05.21 | ₩34,258 | ₩34,912 | ₩33,857 | ₩34,832 | +1.68% | 21.1만 |
|---|
| 2026.05.20 | ₩33,536 | ₩34,525 | ₩33,296 | ₩34,458 | +2.75% | 23.5만 |
|---|
| 2026.05.19 | ₩33,830 | ₩33,924 | ₩33,122 | ₩33,443 | -1.14% | 17.2만 |
|---|
| 2026.05.18 | ₩32,855 | ₩33,723 | ₩32,855 | ₩33,510 | +1.99% | 22.6만 |
|---|
| 2026.05.15 | ₩33,403 | ₩33,403 | ₩32,561 | ₩32,682 | -2.16% | 22.8만 |
|---|
| 2026.05.14 | ₩33,603 | ₩34,204 | ₩33,456 | ₩33,470 | -0.40% | 24.2만 |
|---|
| 2026.05.13 | ₩33,750 | ₩34,044 | ₩32,949 | ₩33,349 | -1.19% | 31.7만 |
|---|
| 2026.05.12 | ₩34,017 | ₩34,418 | ₩33,069 | ₩33,924 | -0.27% | 49.1만 |
|---|
| 2026.05.11 | ₩35,219 | ₩35,353 | ₩34,084 | ₩34,244 | -2.77% | 23.7만 |
|---|
| 2026.05.08 | ₩35,006 | ₩35,473 | ₩34,925 | ₩35,233 | +0.65% | 17.5만 |
|---|
| 2026.05.07 | ₩35,540 | ₩35,673 | ₩34,859 | ₩35,006 | -1.50% | 17만 |
|---|
| 2026.05.06 | ₩35,380 | ₩36,274 | ₩35,273 | ₩35,406 | +0.08% | 25.6만 |
|---|
| 2026.05.05 | ₩34,431 | ₩35,353 | ₩34,284 | ₩35,006 | +1.67% | 16.7만 |
|---|
| 2026.05.04 | ₩34,632 | ₩34,979 | ₩34,284 | ₩34,324 | -0.89% | 19.8만 |
|---|
| 2026.05.01 | ₩34,551 | ₩35,059 | ₩34,097 | ₩34,899 | +1.01% | 17.3만 |
|---|
| 2026.04.30 | ₩34,338 | ₩34,805 | ₩34,271 | ₩34,525 | +0.54% | 22.7만 |
|---|
| 2026.04.29 | ₩35,019 | ₩35,059 | ₩34,364 | ₩34,458 | -1.60% | 24.7만 |
|---|
| 2026.04.28 | ₩35,339 | ₩35,767 | ₩35,072 | ₩35,326 | -0.04% | 20.2만 |
|---|
| 2026.04.27 | ₩35,112 | ₩35,900 | ₩34,979 | ₩35,152 | +0.11% | 41.6만 |
|---|
| 2026.04.24 | ₩34,752 | ₩35,526 | ₩34,752 | ₩35,126 | +1.08% | 35.7만 |
|---|
| 2026.04.23 | ₩35,193 | ₩36,541 | ₩34,218 | ₩34,925 | -0.76% | 48만 |
|---|
| 2026.04.22 | ₩36,889 | ₩36,902 | ₩35,767 | ₩35,900 | -2.68% | 35.8만 |
|---|
| 2026.04.21 | ₩37,557 | ₩37,730 | ₩36,501 | ₩36,675 | -2.35% | 29만 |
|---|
| 2026.04.20 | ₩37,116 | ₩37,930 | ₩36,942 | ₩37,637 | +1.40% | 25.8만 |
|---|
| 2026.04.17 | ₩36,902 | ₩37,971 | ₩36,875 | ₩37,329 | +1.16% | 27만 |
|---|
| 2026.04.16 | ₩36,715 | ₩36,742 | ₩36,168 | ₩36,515 | -0.55% | 19만 |
|---|
| 2026.04.15 | ₩36,755 | ₩36,929 | ₩35,954 | ₩36,475 | -0.76% | 50.5만 |
|---|
| 2026.04.14 | ₩35,513 | ₩35,740 | ₩35,072 | ₩35,540 | +0.08% | 20.9만 |
|---|
| 2026.04.13 | ₩35,246 | ₩35,740 | ₩35,126 | ₩35,513 | +0.76% | 29.9만 |
|---|
| 2026.04.10 | ₩36,021 | ₩36,034 | ₩35,246 | ₩35,406 | -1.71% | 20.4만 |
|---|
| 2026.04.09 | ₩35,420 | ₩36,341 | ₩35,299 | ₩36,074 | +1.85% | 47.7만 |
|---|
| 2026.04.08 | ₩35,687 | ₩36,408 | ₩35,406 | ₩35,647 | -0.11% | 42.4만 |
|---|
| 2026.04.07 | ₩34,405 | ₩34,885 | ₩34,191 | ₩34,672 | +0.78% | 53.3만 |
|---|
| 2026.04.06 | ₩34,057 | ₩34,525 | ₩33,777 | ₩34,485 | +1.25% | 29.8만 |
|---|
| 2026.04.02 | ₩33,390 | ₩34,177 | ₩33,162 | ₩34,137 | +2.24% | 14.7만 |
|---|
| 2026.04.01 | ₩33,510 | ₩34,445 | ₩33,456 | ₩33,857 | +1.04% | 24.5만 |
|---|
| 2026.03.31 | ₩33,283 | ₩33,630 | ₩32,788 | ₩33,216 | -0.20% | 24.3만 |
|---|
| 2026.03.30 | ₩33,069 | ₩33,176 | ₩32,602 | ₩32,775 | -0.89% | 21.2만 |
|---|
| 2026.03.27 | ₩32,949 | ₩33,229 | ₩32,428 | ₩32,735 | -0.65% | 23.6만 |
|---|
| 2026.03.26 | ₩33,189 | ₩33,483 | ₩32,855 | ₩33,203 | +0.04% | 35.9만 |
|---|
| 2026.03.25 | ₩33,216 | ₩33,737 | ₩32,935 | ₩33,416 | +0.60% | 19.8만 |
|---|
| 2026.03.24 | ₩32,308 | ₩33,470 | ₩32,308 | ₩32,922 | +1.90% | 31.7만 |
|---|
| 2026.03.23 | ₩33,136 | ₩33,790 | ₩32,561 | ₩32,628 | -1.53% | 49.4만 |
|---|
| 2026.03.20 | ₩32,428 | ₩32,588 | ₩31,854 | ₩32,081 | -1.07% | 68.9만 |
|---|
| 2026.03.19 | ₩31,867 | ₩32,722 | ₩31,386 | ₩32,495 | +1.97% | 32.3만 |
|---|
| 2026.03.18 | ₩32,575 | ₩32,575 | ₩31,854 | ₩32,081 | -1.52% | 33.3만 |
|---|
| 2026.03.17 | ₩33,056 | ₩33,510 | ₩32,334 | ₩32,682 | -1.13% | 23.4만 |
|---|
| 2026.03.16 | ₩32,762 | ₩33,096 | ₩32,388 | ₩32,682 | -0.24% | 19.1만 |
|---|
| 2026.03.13 | ₩32,882 | ₩32,935 | ₩32,201 | ₩32,401 | -1.46% | 28.5만 |
|---|
| 2026.03.12 | ₩32,067 | ₩32,882 | ₩31,907 | ₩32,708 | +2.00% | 25.4만 |
|---|
| 2026.03.11 | ₩32,962 | ₩33,269 | ₩32,014 | ₩32,668 | -0.89% | 30.5만 |
|---|
| 2026.03.10 | ₩33,269 | ₩34,471 | ₩32,722 | ₩33,269 | 0.00% | 33.4만 |
|---|
| 2026.03.09 | ₩33,122 | ₩33,657 | ₩32,121 | ₩33,363 | +0.73% | 42.6만 |
|---|
| 2026.03.06 | ₩33,363 | ₩33,844 | ₩32,348 | ₩33,763 | +1.20% | 34.4만 |
|---|
| 2026.03.05 | ₩34,031 | ₩34,271 | ₩33,296 | ₩34,071 | +0.12% | 22.1만 |
|---|
| 2026.03.04 | ₩34,097 | ₩34,832 | ₩33,523 | ₩34,498 | +1.18% | 23.1만 |
|---|
| 2026.03.03 | ₩33,189 | ₩33,991 | ₩32,294 | ₩33,910 | +2.17% | 26.3만 |
|---|
| 2026.03.02 | ₩33,149 | ₩34,685 | ₩32,561 | ₩33,870 | +2.18% | 30.9만 |
|---|
| 2026.02.27 | ₩34,284 | ₩34,725 | ₩33,363 | ₩33,991 | -0.86% | 47만 |
|---|
| 2026.02.26 | ₩35,513 | ₩36,381 | ₩34,698 | ₩35,166 | -0.98% | 23.5만 |
|---|
| 2026.02.25 | ₩34,298 | ₩35,473 | ₩33,910 | ₩35,326 | +3.00% | 24.5만 |
|---|
| 2026.02.24 | ₩33,416 | ₩33,964 | ₩32,882 | ₩33,897 | +1.44% | 28.3만 |
|---|
| 2026.02.23 | ₩35,193 | ₩35,753 | ₩33,096 | ₩33,416 | -5.05% | 41.5만 |
|---|
| 2026.02.20 | ₩35,273 | ₩35,647 | ₩34,431 | ₩35,406 | +0.38% | 21만 |
|---|
| 2026.02.19 | ₩34,965 | ₩35,380 | ₩34,819 | ₩35,326 | +1.03% | 26.7만 |
|---|
| 2026.02.18 | ₩35,259 | ₩36,168 | ₩34,645 | ₩35,126 | -0.38% | 34.8만 |
|---|
| 2026.02.17 | ₩35,219 | ₩35,914 | ₩34,885 | ₩35,273 | +0.15% | 27만 |
|---|
| 2026.02.13 | ₩34,752 | ₩35,299 | ₩33,950 | ₩35,072 | +0.92% | 25.9만 |
|---|
| 2026.02.12 | ₩36,061 | ₩36,194 | ₩34,271 | ₩34,859 | -3.33% | 26.7만 |
|---|
| 2026.02.11 | ₩36,021 | ₩36,568 | ₩34,992 | ₩35,740 | -0.78% | 31.8만 |
|---|
| 2026.02.10 | ₩36,435 | ₩36,662 | ₩35,259 | ₩35,780 | -1.80% | 25만 |
|---|
| 2026.02.09 | ₩36,595 | ₩36,942 | ₩36,208 | ₩36,341 | -0.69% | 29만 |
|---|
| 2026.02.06 | ₩36,541 | ₩37,062 | ₩36,274 | ₩36,835 | +0.80% | 34.5만 |
|---|
| 2026.02.05 | ₩36,501 | ₩37,356 | ₩35,967 | ₩36,261 | -0.66% | 34.6만 |
|---|
| 2026.02.04 | ₩36,929 | ₩37,944 | ₩36,608 | ₩36,635 | -0.80% | 40.9만 |
|---|
| 2026.02.03 | ₩36,461 | ₩37,904 | ₩36,074 | ₩36,715 | +0.70% | 33.4만 |
|---|
| 2026.02.02 | ₩35,994 | ₩37,129 | ₩35,887 | ₩36,421 | +1.19% | 46.8만 |
|---|
| 2026.01.30 | ₩35,273 | ₩35,981 | ₩35,072 | ₩35,740 | +1.33% | 58.5만 |
|---|
| 2026.01.29 | ₩34,618 | ₩35,500 | ₩34,111 | ₩35,446 | +2.39% | 50.9만 |
|---|
| 2026.01.28 | ₩34,819 | ₩35,086 | ₩34,177 | ₩34,511 | -0.88% | 41.7만 |
|---|
| 2026.01.27 | ₩35,299 | ₩35,620 | ₩34,458 | ₩34,885 | -1.17% | 45.3만 |
|---|
| 2026.01.26 | ₩35,794 | ₩35,807 | ₩34,899 | ₩35,139 | -1.83% | 54.5만 |
|---|
| 2026.01.23 | ₩37,236 | ₩37,236 | ₩35,687 | ₩35,914 | -3.55% | 76.7만 |
|---|
| 2026.01.22 | ₩35,126 | ₩39,079 | ₩35,126 | ₩37,236 | +6.01% | 168.1만 |
|---|
| 2026.01.21 | ₩30,491 | ₩32,428 | ₩30,491 | ₩32,094 | +5.26% | 64.4만 |
|---|
| 2026.01.20 | ₩29,610 | ₩30,558 | ₩29,543 | ₩30,051 | +1.49% | 39.2만 |
|---|
| 2026.01.16 | ₩30,518 | ₩30,999 | ₩30,077 | ₩30,505 | -0.04% | 32.9만 |
|---|
| 2026.01.15 | ₩29,102 | ₩30,478 | ₩29,102 | ₩30,344 | +4.27% | 37만 |
|---|
| 2026.01.14 | ₩29,169 | ₩29,463 | ₩28,782 | ₩29,222 | +0.18% | 16.4만 |
|---|
| 2026.01.13 | ₩29,343 | ₩29,356 | ₩28,715 | ₩28,915 | -1.46% | 25.7만 |
|---|
| 2026.01.12 | ₩29,076 | ₩29,503 | ₩28,782 | ₩28,969 | -0.37% | 19.8만 |
|---|
| 2026.01.09 | ₩29,383 | ₩29,690 | ₩29,022 | ₩29,356 | -0.09% | 30.6만 |
|---|
| 2026.01.08 | ₩27,927 | ₩29,930 | ₩27,927 | ₩29,316 | +4.97% | 37.9만 |
|---|
| 2026.01.07 | ₩28,541 | ₩28,608 | ₩27,874 | ₩27,927 | -2.15% | 28.6만 |
|---|
| 2026.01.06 | ₩28,568 | ₩28,835 | ₩28,448 | ₩28,555 | -0.05% | 24.8만 |
|---|
| 2026.01.05 | ₩27,793 | ₩29,249 | ₩27,793 | ₩28,808 | +3.65% | 28.8만 |
|---|
| 2026.01.02 | ₩28,581 | ₩28,581 | ₩27,526 | ₩27,847 | -2.57% | 33.4만 |
|---|
| 2025.12.31 | ₩28,181 | ₩28,728 | ₩27,833 | ₩28,608 | +1.52% | 58.3만 |
|---|
| 2025.12.30 | ₩28,341 | ₩28,541 | ₩27,980 | ₩28,181 | -0.57% | 28.6만 |
|---|
| 2025.12.29 | ₩28,314 | ₩28,541 | ₩27,900 | ₩28,341 | +0.09% | 24.1만 |
|---|
| 2025.12.26 | ₩28,261 | ₩28,488 | ₩27,887 | ₩28,288 | +0.09% | 18.4만 |
|---|
| 2025.12.24 | ₩27,807 | ₩28,328 | ₩27,526 | ₩28,248 | +1.59% | 16.5만 |
|---|
| 2025.12.23 | ₩28,715 | ₩28,742 | ₩28,047 | ₩28,047 | -2.33% | 20.4만 |
|---|
| 2025.12.22 | ₩28,568 | ₩29,036 | ₩28,408 | ₩28,541 | -0.09% | 28.4만 |
|---|
| 2025.12.19 | ₩28,728 | ₩29,076 | ₩28,141 | ₩28,461 | -0.93% | 121만 |
|---|
| 2025.12.18 | ₩29,623 | ₩29,677 | ₩28,702 | ₩28,768 | -2.89% | 28.7만 |
|---|
| 2025.12.17 | ₩28,515 | ₩29,343 | ₩28,368 | ₩29,249 | +2.58% | 36.4만 |
|---|
| 2025.12.16 | ₩28,061 | ₩28,782 | ₩27,940 | ₩28,555 | +1.76% | 33.4만 |
|---|
| 2025.12.15 | ₩28,875 | ₩29,196 | ₩28,141 | ₩28,314 | -1.94% | 30.7만 |
|---|
| 2025.12.12 | ₩28,835 | ₩29,116 | ₩28,288 | ₩28,555 | -0.97% | 53.2만 |
|---|
| 2025.12.11 | ₩28,702 | ₩29,329 | ₩28,608 | ₩28,822 | +0.42% | 36.2만 |
|---|
| 2025.12.10 | ₩27,847 | ₩29,116 | ₩27,366 | ₩28,849 | +3.60% | 50.9만 |
|---|
| 2025.12.09 | ₩27,700 | ₩28,461 | ₩27,446 | ₩27,593 | -0.39% | 34.3만 |
|---|
| 2025.12.08 | ₩28,181 | ₩28,448 | ₩27,553 | ₩27,700 | -1.71% | 63.3만 |
|---|
| 2025.12.05 | ₩28,595 | ₩28,902 | ₩27,967 | ₩28,020 | -2.01% | 36.5만 |
|---|
| 2025.12.04 | ₩27,593 | ₩28,902 | ₩27,593 | ₩28,835 | +4.50% | 86.6만 |
|---|
| 2025.12.03 | ₩26,645 | ₩27,874 | ₩26,404 | ₩27,700 | +3.96% | 65.4만 |
|---|
| 2025.12.02 | ₩26,391 | ₩27,045 | ₩26,244 | ₩26,538 | +0.56% | 58.6만 |
|---|
| 2025.12.01 | ₩25,136 | ₩26,444 | ₩25,136 | ₩26,391 | +4.99% | 48.4만 |
|---|
| 2025.11.28 | ₩25,162 | ₩25,550 | ₩25,136 | ₩25,336 | +0.69% | 34.2만 |
|---|
| 2025.11.26 | ₩24,815 | ₩25,536 | ₩24,815 | ₩25,242 | +1.72% | 50.5만 |
|---|
| 2025.11.25 | ₩24,441 | ₩25,416 | ₩24,441 | ₩25,015 | +2.35% | 62.6만 |
|---|
| 2025.11.24 | ₩23,853 | ₩24,655 | ₩23,707 | ₩24,401 | +2.30% | 65.5만 |
|---|
| 2025.11.21 | ₩22,892 | ₩24,414 | ₩22,865 | ₩23,987 | +4.78% | 49.7만 |
|---|
| 2025.11.20 | ₩22,972 | ₩23,373 | ₩22,571 | ₩22,812 | -0.70% | 49.1만 |
|---|
| 2025.11.19 | ₩22,384 | ₩22,812 | ₩22,224 | ₩22,758 | +1.67% | 40.8만 |
|---|
| 2025.11.18 | ₩20,862 | ₩22,424 | ₩20,808 | ₩22,371 | +7.23% | 53.1만 |
|---|
| 2025.11.17 | ₩22,157 | ₩22,398 | ₩20,915 | ₩21,102 | -4.76% | 75.2만 |
|---|
| 2025.11.14 | ₩21,850 | ₩22,384 | ₩21,636 | ₩22,251 | +1.83% | 40.7만 |
|---|
| 2025.11.13 | ₩21,904 | ₩22,398 | ₩21,770 | ₩21,930 | +0.12% | 49.3만 |
|---|
| 2025.11.12 | ₩21,970 | ₩22,665 | ₩21,890 | ₩21,904 | -0.30% | 41.9만 |
|---|
| 2025.11.11 | ₩21,810 | ₩22,304 | ₩21,503 | ₩21,984 | +0.80% | 40.8만 |
|---|
| 2025.11.10 | ₩22,237 | ₩22,505 | ₩21,516 | ₩21,797 | -1.98% | 44만 |
|---|
| 2025.11.07 | ₩21,730 | ₩22,505 | ₩21,690 | ₩22,144 | +1.91% | 60.7만 |
|---|
| 2025.11.06 | ₩21,984 | ₩22,157 | ₩21,463 | ₩21,770 | -0.97% | 55.8만 |
|---|
| 2025.11.05 | ₩21,837 | ₩22,705 | ₩21,663 | ₩22,064 | +1.04% | 57.2만 |
|---|
| 2025.11.04 | ₩21,970 | ₩22,291 | ₩20,074 | ₩21,797 | -0.79% | 73.4만 |
|---|
| 2025.11.03 | ₩22,344 | ₩22,491 | ₩21,957 | ₩22,451 | +0.48% | 43만 |
|---|
| 2025.10.31 | ₩22,157 | ₩22,411 | ₩21,596 | ₩22,371 | +0.96% | 41.9만 |
|---|
| 2025.10.30 | ₩22,037 | ₩22,611 | ₩21,984 | ₩22,384 | +1.58% | 50.9만 |
|---|
| 2025.10.29 | ₩23,306 | ₩23,520 | ₩22,077 | ₩22,251 | -4.53% | 56.2만 |
|---|
| 2025.10.28 | ₩23,546 | ₩23,960 | ₩23,373 | ₩23,479 | -0.28% | 46.6만 |
|---|
| 2025.10.27 | ₩23,293 | ₩23,920 | ₩23,025 | ₩23,693 | +1.72% | 52.8만 |
|---|
| 2025.10.24 | ₩22,798 | ₩23,373 | ₩22,598 | ₩23,279 | +2.11% | 81.4만 |
|---|
| 2025.10.23 | ₩23,373 | ₩24,308 | ₩22,411 | ₩22,638 | -3.14% | 140.3만 |
|---|
| 2025.10.22 | ₩26,097 | ₩26,284 | ₩25,470 | ₩25,884 | -0.82% | 45.7만 |
|---|
| 2025.10.21 | ₩25,950 | ₩26,204 | ₩25,817 | ₩25,990 | +0.15% | 22만 |
|---|
| 2025.10.20 | ₩25,389 | ₩26,097 | ₩25,336 | ₩26,071 | +2.68% | 28.1만 |
|---|
| 2025.10.17 | ₩25,202 | ₩25,576 | ₩24,949 | ₩25,216 | +0.05% | 40.9만 |
|---|
| 2025.10.16 | ₩26,899 | ₩26,925 | ₩24,521 | ₩24,748 | -7.99% | 49.1만 |
|---|
| 2025.10.15 | ₩28,555 | ₩28,581 | ₩27,045 | ₩27,152 | -4.91% | 28.4만 |
|---|
| 2025.10.14 | ₩27,393 | ₩28,608 | ₩27,339 | ₩28,381 | +3.61% | 23.8만 |
|---|
| 2025.10.13 | ₩27,633 | ₩27,753 | ₩27,179 | ₩27,606 | -0.10% | 27.2만 |
|---|
| 2025.10.10 | ₩27,727 | ₩28,715 | ₩26,979 | ₩27,019 | -2.55% | 43만 |
|---|