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 | ₩37,646 | ₩38,233 | ₩37,312 | ₩37,659 | +0.04% | 38.1만 |
| 2026.10.08 | ₩37,272 | ₩38,153 | ₩37,179 | ₩37,766 | +1.32% | 43.2만 |
| 2026.10.07 | ₩37,432 | ₩37,739 | ₩37,072 | ₩37,405 | -0.07% | 33.3만 |
| 2026.10.06 | ₩37,966 | ₩38,006 | ₩37,632 | ₩37,686 | -0.74% | 18.7만 |
| 2026.10.05 | ₩37,873 | ₩37,993 | ₩37,272 | ₩37,792 | -0.21% | 26.2만 |
| 2026.10.02 | ₩38,113 | ₩38,647 | ₩37,699 | ₩37,873 | -0.63% | 20.8만 |
| 2026.10.01 | ₩36,818 | ₩37,672 | ₩36,044 | ₩37,646 | +2.25% | 33.8만 |
| 2026.09.30 | ₩37,339 | ₩37,632 | ₩36,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,085 |
| -0.68% |
| 34만 |
| 2026.09.29 | ₩38,006 | ₩38,086 | ₩36,952 | ₩37,312 | -1.83% | 43.3만 |
|---|
| 2026.09.28 | ₩37,966 | ₩38,260 | ₩37,873 | ₩37,966 | 0.00% | 31.7만 |
|---|
| 2026.09.25 | ₩38,059 | ₩38,687 | ₩37,873 | ₩38,086 | +0.07% | 37.9만 |
|---|
| 2026.09.24 | ₩37,459 | ₩37,953 | ₩37,205 | ₩37,792 | +0.89% | 48.7만 |
|---|
| 2026.09.23 | ₩37,365 | ₩37,672 | ₩37,018 | ₩37,446 | +0.21% | 37.7만 |
|---|
| 2026.09.22 | ₩37,459 | ₩37,752 | ₩37,285 | ₩37,392 | -0.18% | 27.9만 |
|---|
| 2026.09.21 | ₩37,886 | ₩38,126 | ₩37,259 | ₩37,312 | -1.51% | 24.9만 |
|---|
| 2026.09.18 | ₩37,392 | ₩37,846 | ₩36,898 | ₩37,792 | +1.07% | 62.9만 |
|---|
| 2026.09.17 | ₩38,059 | ₩38,380 | ₩37,592 | ₩37,646 | -1.09% | 29.4만 |
|---|
| 2026.09.16 | ₩37,659 | ₩37,739 | ₩36,805 | ₩37,712 | +0.14% | 55.5만 |
|---|
| 2026.09.15 | ₩37,312 | ₩37,846 | ₩37,272 | ₩37,739 | +1.14% | 26만 |
|---|
| 2026.09.14 | ₩36,898 | ₩37,846 | ₩36,685 | ₩37,339 | +1.19% | 45.9만 |
|---|
| 2026.09.11 | ₩37,499 | ₩37,659 | ₩36,645 | ₩36,832 | -1.78% | 18.8만 |
|---|
| 2026.09.10 | ₩36,445 | ₩37,045 | ₩36,191 | ₩37,005 | +1.54% | 30.2만 |
|---|
| 2026.09.09 | ₩36,672 | ₩36,792 | ₩36,338 | ₩36,471 | -0.55% | 27.3만 |
|---|
| 2026.09.08 | ₩37,405 | ₩37,619 | ₩36,898 | ₩37,032 | -1.00% | 21.4만 |
|---|
| 2026.09.04 | ₩36,805 | ₩37,712 | ₩36,805 | ₩37,606 | +2.18% | 15.6만 |
|---|
| 2026.09.03 | ₩37,099 | ₩37,499 | ₩36,965 | ₩37,045 | -0.14% | 17.2만 |
|---|
| 2026.09.02 | ₩36,004 | ₩37,059 | ₩36,004 | ₩36,965 | +2.67% | 22.7만 |
|---|
| 2026.09.01 | ₩36,231 | ₩36,485 | ₩35,390 | ₩35,777 | -1.25% | 21.7만 |
|---|
| 2026.08.31 | ₩36,645 | ₩36,725 | ₩36,231 | ₩36,418 | -0.62% | 17.7만 |
|---|
| 2026.08.28 | ₩36,872 | ₩37,112 | ₩36,605 | ₩36,792 | -0.22% | 18.9만 |
|---|
| 2026.08.27 | ₩36,605 | ₩36,952 | ₩36,044 | ₩36,858 | +0.69% | 19.9만 |
|---|
| 2026.08.26 | ₩37,299 | ₩37,299 | ₩36,685 | ₩36,872 | -1.14% | 17.4만 |
|---|
| 2026.08.25 | ₩37,472 | ₩37,606 | ₩36,938 | ₩36,938 | -1.42% | 20.3만 |
|---|
| 2026.08.24 | ₩37,819 | ₩38,046 | ₩37,446 | ₩37,512 | -0.81% | 24.7만 |
|---|
| 2026.08.21 | ₩37,459 | ₩37,766 | ₩36,992 | ₩37,686 | +0.61% | 19.6만 |
|---|
| 2026.08.20 | ₩36,645 | ₩37,179 | ₩36,498 | ₩37,139 | +1.35% | 25.1만 |
|---|
| 2026.08.19 | ₩37,899 | ₩38,153 | ₩36,792 | ₩36,858 | -2.75% | 20.4만 |
|---|
| 2026.08.18 | ₩38,166 | ₩38,300 | ₩37,792 | ₩37,966 | -0.52% | 15.7만 |
|---|
| 2026.08.17 | ₩38,220 | ₩38,433 | ₩37,873 | ₩38,099 | -0.31% | 25.2만 |
|---|
| 2026.08.14 | ₩38,313 | ₩38,860 | ₩38,059 | ₩38,433 | +0.31% | 17.7만 |
|---|
| 2026.08.13 | ₩38,526 | ₩38,873 | ₩38,273 | ₩38,406 | -0.31% | 24.1만 |
|---|
| 2026.08.12 | ₩38,019 | ₩38,500 | ₩37,726 | ₩38,380 | +0.95% | 26.1만 |
|---|
| 2026.08.11 | ₩36,872 | ₩38,086 | ₩36,872 | ₩37,886 | +2.75% | 22만 |
|---|
| 2026.08.10 | ₩36,765 | ₩37,272 | ₩36,672 | ₩36,885 | +0.33% | 26.4만 |
|---|
| 2026.08.07 | ₩37,152 | ₩37,352 | ₩36,792 | ₩36,978 | -0.47% | 16.3만 |
|---|
| 2026.08.06 | ₩37,993 | ₩38,073 | ₩37,059 | ₩37,179 | -2.14% | 22.3만 |
|---|
| 2026.08.05 | ₩37,873 | ₩38,086 | ₩37,405 | ₩37,699 | -0.46% | 23.6만 |
|---|
| 2026.08.04 | ₩37,219 | ₩38,313 | ₩37,032 | ₩37,846 | +1.69% | 28.5만 |
|---|
| 2026.08.03 | ₩37,285 | ₩37,939 | ₩36,618 | ₩37,179 | -0.29% | 26.2만 |
|---|
| 2026.07.31 | ₩37,005 | ₩37,099 | ₩36,271 | ₩37,032 | +0.07% | 23.6만 |
|---|
| 2026.07.30 | ₩37,285 | ₩37,552 | ₩36,525 | ₩36,685 | -1.61% | 31만 |
|---|
| 2026.07.29 | ₩37,699 | ₩38,166 | ₩37,099 | ₩37,219 | -1.27% | 28.5만 |
|---|
| 2026.07.28 | ₩37,472 | ₩38,193 | ₩36,938 | ₩37,886 | +1.10% | 29.9만 |
|---|
| 2026.07.27 | ₩38,059 | ₩38,687 | ₩37,486 | ₩37,566 | -1.30% | 29.4만 |
|---|
| 2026.07.24 | ₩37,125 | ₩38,179 | ₩36,912 | ₩37,953 | +2.23% | 46.8만 |
|---|
| 2026.07.23 | ₩32,161 | ₩36,912 | ₩32,081 | ₩36,832 | +14.52% | 75.2만 |
|---|
| 2026.07.22 | ₩36,311 | ₩36,712 | ₩35,791 | ₩35,951 | -0.99% | 23.3만 |
|---|
| 2026.07.21 | ₩35,791 | ₩36,431 | ₩35,417 | ₩36,378 | +1.64% | 28.1만 |
|---|
| 2026.07.20 | ₩36,498 | ₩36,778 | ₩35,657 | ₩35,924 | -1.57% | 23.2만 |
|---|
| 2026.07.17 | ₩36,765 | ₩36,805 | ₩36,111 | ₩36,551 | -0.58% | 28.7만 |
|---|
| 2026.07.16 | ₩36,418 | ₩37,472 | ₩36,418 | ₩37,072 | +1.80% | 44.9만 |
|---|
| 2026.07.15 | ₩36,058 | ₩36,631 | ₩36,031 | ₩36,298 | +0.67% | 18.2만 |
|---|
| 2026.07.14 | ₩36,084 | ₩36,311 | ₩35,697 | ₩35,844 | -0.67% | 19만 |
|---|
| 2026.07.13 | ₩35,857 | ₩36,258 | ₩35,524 | ₩35,884 | +0.07% | 34.2만 |
|---|
| 2026.07.10 | ₩35,791 | ₩36,325 | ₩35,511 | ₩35,857 | +0.19% | 13.2만 |
|---|
| 2026.07.09 | ₩35,177 | ₩35,857 | ₩35,177 | ₩35,804 | +1.78% | 20.4만 |
|---|
| 2026.07.08 | ₩35,524 | ₩35,671 | ₩34,870 | ₩34,950 | -1.62% | 28.9만 |
|---|
| 2026.07.07 | ₩36,378 | ₩36,485 | ₩35,484 | ₩35,657 | -1.98% | 30.6만 |
|---|
| 2026.07.06 | ₩36,591 | ₩37,165 | ₩36,031 | ₩36,298 | -0.80% | 28만 |
|---|
| 2026.07.02 | ₩38,193 | ₩38,326 | ₩36,765 | ₩36,818 | -3.60% | 22만 |
|---|
| 2026.07.01 | ₩37,966 | ₩38,780 | ₩37,779 | ₩38,126 | +0.42% | 54.9만 |
|---|
| 2026.06.30 | ₩37,966 | ₩38,139 | ₩37,446 | ₩37,886 | -0.21% | 21.5만 |
|---|
| 2026.06.29 | ₩38,660 | ₩39,007 | ₩37,699 | ₩38,086 | -1.48% | 51.1만 |
|---|
| 2026.06.26 | ₩38,073 | ₩39,087 | ₩37,966 | ₩38,873 | +2.10% | 125.9만 |
|---|
| 2026.06.25 | ₩37,712 | ₩38,313 | ₩37,486 | ₩37,926 | +0.57% | 33.7만 |
|---|
| 2026.06.24 | ₩37,752 | ₩38,220 | ₩37,446 | ₩37,712 | -0.11% | 34.2만 |
|---|
| 2026.06.23 | ₩37,379 | ₩37,846 | ₩37,072 | ₩37,699 | +0.86% | 24.4만 |
|---|
| 2026.06.22 | ₩36,832 | ₩37,325 | ₩36,805 | ₩37,125 | +0.80% | 25.8만 |
|---|
| 2026.06.18 | ₩36,872 | ₩37,365 | ₩36,391 | ₩36,832 | -0.11% | 49.4만 |
|---|
| 2026.06.17 | ₩37,179 | ₩38,073 | ₩35,964 | ₩36,351 | -2.23% | 54.8만 |
|---|
| 2026.06.16 | ₩37,646 | ₩38,099 | ₩36,752 | ₩37,232 | -1.10% | 30.9만 |
|---|
| 2026.06.15 | ₩38,286 | ₩38,687 | ₩36,965 | ₩37,139 | -3.00% | 17.8만 |
|---|
| 2026.06.12 | ₩37,979 | ₩38,233 | ₩37,686 | ₩38,086 | +0.28% | 28만 |
|---|
| 2026.06.11 | ₩37,352 | ₩37,899 | ₩36,872 | ₩37,712 | +0.96% | 18.2만 |
|---|
| 2026.06.10 | ₩37,165 | ₩37,979 | ₩37,059 | ₩37,285 | +0.32% | 14.4만 |
|---|
| 2026.06.09 | ₩36,872 | ₩37,846 | ₩36,578 | ₩36,898 | +0.07% | 27.2만 |
|---|
| 2026.06.08 | ₩36,498 | ₩37,205 | ₩36,498 | ₩36,591 | +0.26% | 16만 |
|---|
| 2026.06.05 | ₩36,218 | ₩36,725 | ₩36,218 | ₩36,391 | +0.48% | 28.1만 |
|---|
| 2026.06.04 | ₩35,230 | ₩36,258 | ₩34,963 | ₩36,218 | +2.80% | 16.8만 |
|---|
| 2026.06.03 | ₩35,604 | ₩35,804 | ₩34,430 | ₩34,496 | -3.11% | 19만 |
|---|
| 2026.06.02 | ₩35,244 | ₩36,124 | ₩35,164 | ₩35,831 | +1.67% | 21.8만 |
|---|
| 2026.06.01 | ₩36,084 | ₩36,204 | ₩35,444 | ₩35,577 | -1.41% | 22.5만 |
|---|
| 2026.05.29 | ₩35,951 | ₩36,631 | ₩35,951 | ₩36,418 | +1.30% | 32.9만 |
|---|
| 2026.05.28 | ₩35,844 | ₩36,231 | ₩35,270 | ₩36,204 | +1.01% | 14.8만 |
|---|
| 2026.05.27 | ₩36,204 | ₩36,485 | ₩35,724 | ₩36,031 | -0.48% | 27.1만 |
|---|
| 2026.05.26 | ₩35,110 | ₩36,044 | ₩35,110 | ₩36,018 | +2.58% | 25.8만 |
|---|
| 2026.05.22 | ₩34,897 | ₩35,270 | ₩34,763 | ₩34,950 | +0.15% | 18.5만 |
|---|
| 2026.05.21 | ₩34,229 | ₩34,883 | ₩33,829 | ₩34,803 | +1.68% | 21.1만 |
|---|
| 2026.05.20 | ₩33,509 | ₩34,496 | ₩33,269 | ₩34,430 | +2.75% | 23.5만 |
|---|
| 2026.05.19 | ₩33,802 | ₩33,896 | ₩33,095 | ₩33,415 | -1.14% | 17.2만 |
|---|
| 2026.05.18 | ₩32,828 | ₩33,696 | ₩32,828 | ₩33,482 | +1.99% | 22.6만 |
|---|
| 2026.05.15 | ₩33,375 | ₩33,375 | ₩32,535 | ₩32,655 | -2.16% | 22.8만 |
|---|
| 2026.05.14 | ₩33,576 | ₩34,176 | ₩33,429 | ₩33,442 | -0.40% | 24.2만 |
|---|
| 2026.05.13 | ₩33,722 | ₩34,016 | ₩32,922 | ₩33,322 | -1.19% | 31.7만 |
|---|
| 2026.05.12 | ₩33,989 | ₩34,390 | ₩33,042 | ₩33,896 | -0.27% | 49.1만 |
|---|
| 2026.05.11 | ₩35,190 | ₩35,324 | ₩34,056 | ₩34,216 | -2.77% | 23.7만 |
|---|
| 2026.05.08 | ₩34,977 | ₩35,444 | ₩34,897 | ₩35,204 | +0.65% | 17.5만 |
|---|
| 2026.05.07 | ₩35,511 | ₩35,644 | ₩34,830 | ₩34,977 | -1.50% | 17만 |
|---|
| 2026.05.06 | ₩35,350 | ₩36,244 | ₩35,244 | ₩35,377 | +0.08% | 25.6만 |
|---|
| 2026.05.05 | ₩34,403 | ₩35,324 | ₩34,256 | ₩34,977 | +1.67% | 16.7만 |
|---|
| 2026.05.04 | ₩34,603 | ₩34,950 | ₩34,256 | ₩34,296 | -0.89% | 19.8만 |
|---|
| 2026.05.01 | ₩34,523 | ₩35,030 | ₩34,069 | ₩34,870 | +1.01% | 17.3만 |
|---|
| 2026.04.30 | ₩34,309 | ₩34,777 | ₩34,243 | ₩34,496 | +0.54% | 22.7만 |
|---|
| 2026.04.29 | ₩34,990 | ₩35,030 | ₩34,336 | ₩34,430 | -1.60% | 24.7만 |
|---|
| 2026.04.28 | ₩35,310 | ₩35,737 | ₩35,043 | ₩35,297 | -0.04% | 20.2만 |
|---|
| 2026.04.27 | ₩35,083 | ₩35,871 | ₩34,950 | ₩35,124 | +0.11% | 41.6만 |
|---|
| 2026.04.24 | ₩34,723 | ₩35,497 | ₩34,723 | ₩35,097 | +1.08% | 35.7만 |
|---|
| 2026.04.23 | ₩35,164 | ₩36,511 | ₩34,189 | ₩34,897 | -0.76% | 48만 |
|---|
| 2026.04.22 | ₩36,858 | ₩36,872 | ₩35,737 | ₩35,871 | -2.68% | 35.8만 |
|---|
| 2026.04.21 | ₩37,526 | ₩37,699 | ₩36,471 | ₩36,645 | -2.35% | 29만 |
|---|
| 2026.04.20 | ₩37,085 | ₩37,899 | ₩36,912 | ₩37,606 | +1.40% | 25.8만 |
|---|
| 2026.04.17 | ₩36,872 | ₩37,939 | ₩36,845 | ₩37,299 | +1.16% | 27만 |
|---|
| 2026.04.16 | ₩36,685 | ₩36,712 | ₩36,138 | ₩36,485 | -0.55% | 19만 |
|---|
| 2026.04.15 | ₩36,725 | ₩36,898 | ₩35,924 | ₩36,445 | -0.76% | 50.5만 |
|---|
| 2026.04.14 | ₩35,484 | ₩35,711 | ₩35,043 | ₩35,511 | +0.08% | 20.9만 |
|---|
| 2026.04.13 | ₩35,217 | ₩35,711 | ₩35,097 | ₩35,484 | +0.76% | 29.9만 |
|---|
| 2026.04.10 | ₩35,991 | ₩36,004 | ₩35,217 | ₩35,377 | -1.71% | 20.4만 |
|---|
| 2026.04.09 | ₩35,390 | ₩36,311 | ₩35,270 | ₩36,044 | +1.85% | 47.7만 |
|---|
| 2026.04.08 | ₩35,657 | ₩36,378 | ₩35,377 | ₩35,617 | -0.11% | 42.4만 |
|---|
| 2026.04.07 | ₩34,376 | ₩34,857 | ₩34,163 | ₩34,643 | +0.78% | 53.3만 |
|---|
| 2026.04.06 | ₩34,029 | ₩34,496 | ₩33,749 | ₩34,456 | +1.25% | 29.8만 |
|---|
| 2026.04.02 | ₩33,362 | ₩34,149 | ₩33,135 | ₩34,109 | +2.24% | 14.7만 |
|---|
| 2026.04.01 | ₩33,482 | ₩34,416 | ₩33,429 | ₩33,829 | +1.04% | 24.5만 |
|---|
| 2026.03.31 | ₩33,255 | ₩33,602 | ₩32,761 | ₩33,189 | -0.20% | 24.3만 |
|---|
| 2026.03.30 | ₩33,042 | ₩33,148 | ₩32,575 | ₩32,748 | -0.89% | 21.2만 |
|---|
| 2026.03.27 | ₩32,922 | ₩33,202 | ₩32,401 | ₩32,708 | -0.65% | 23.6만 |
|---|
| 2026.03.26 | ₩33,162 | ₩33,455 | ₩32,828 | ₩33,175 | +0.04% | 35.9만 |
|---|
| 2026.03.25 | ₩33,189 | ₩33,709 | ₩32,908 | ₩33,389 | +0.60% | 19.8만 |
|---|
| 2026.03.24 | ₩32,281 | ₩33,442 | ₩32,281 | ₩32,895 | +1.90% | 31.7만 |
|---|
| 2026.03.23 | ₩33,108 | ₩33,762 | ₩32,535 | ₩32,601 | -1.53% | 49.4만 |
|---|
| 2026.03.20 | ₩32,401 | ₩32,561 | ₩31,827 | ₩32,054 | -1.07% | 68.9만 |
|---|
| 2026.03.19 | ₩31,841 | ₩32,695 | ₩31,360 | ₩32,468 | +1.97% | 32.3만 |
|---|
| 2026.03.18 | ₩32,548 | ₩32,548 | ₩31,827 | ₩32,054 | -1.52% | 33.3만 |
|---|
| 2026.03.17 | ₩33,028 | ₩33,482 | ₩32,308 | ₩32,655 | -1.13% | 23.4만 |
|---|
| 2026.03.16 | ₩32,735 | ₩33,068 | ₩32,361 | ₩32,655 | -0.24% | 19.1만 |
|---|
| 2026.03.13 | ₩32,855 | ₩32,908 | ₩32,174 | ₩32,374 | -1.46% | 28.5만 |
|---|
| 2026.03.12 | ₩32,041 | ₩32,855 | ₩31,881 | ₩32,681 | +2.00% | 25.4만 |
|---|
| 2026.03.11 | ₩32,935 | ₩33,242 | ₩31,987 | ₩32,641 | -0.89% | 30.5만 |
|---|
| 2026.03.10 | ₩33,242 | ₩34,443 | ₩32,695 | ₩33,242 | 0.00% | 33.4만 |
|---|
| 2026.03.09 | ₩33,095 | ₩33,629 | ₩32,094 | ₩33,335 | +0.73% | 42.6만 |
|---|
| 2026.03.06 | ₩33,335 | ₩33,816 | ₩32,321 | ₩33,736 | +1.20% | 34.4만 |
|---|
| 2026.03.05 | ₩34,003 | ₩34,243 | ₩33,269 | ₩34,043 | +0.12% | 22.1만 |
|---|
| 2026.03.04 | ₩34,069 | ₩34,803 | ₩33,495 | ₩34,470 | +1.18% | 23.1만 |
|---|
| 2026.03.03 | ₩33,162 | ₩33,963 | ₩32,268 | ₩33,882 | +2.17% | 26.3만 |
|---|
| 2026.03.02 | ₩33,122 | ₩34,656 | ₩32,535 | ₩33,842 | +2.18% | 30.9만 |
|---|
| 2026.02.27 | ₩34,256 | ₩34,696 | ₩33,335 | ₩33,963 | -0.86% | 47만 |
|---|
| 2026.02.26 | ₩35,484 | ₩36,351 | ₩34,670 | ₩35,137 | -0.98% | 23.5만 |
|---|
| 2026.02.25 | ₩34,269 | ₩35,444 | ₩33,882 | ₩35,297 | +3.00% | 24.5만 |
|---|
| 2026.02.24 | ₩33,389 | ₩33,936 | ₩32,855 | ₩33,869 | +1.44% | 28.3만 |
|---|
| 2026.02.23 | ₩35,164 | ₩35,724 | ₩33,068 | ₩33,389 | -5.05% | 41.5만 |
|---|
| 2026.02.20 | ₩35,244 | ₩35,617 | ₩34,403 | ₩35,377 | +0.38% | 21만 |
|---|
| 2026.02.19 | ₩34,937 | ₩35,350 | ₩34,790 | ₩35,297 | +1.03% | 26.7만 |
|---|
| 2026.02.18 | ₩35,230 | ₩36,138 | ₩34,616 | ₩35,097 | -0.38% | 34.8만 |
|---|
| 2026.02.17 | ₩35,190 | ₩35,884 | ₩34,857 | ₩35,244 | +0.15% | 27만 |
|---|
| 2026.02.13 | ₩34,723 | ₩35,270 | ₩33,922 | ₩35,043 | +0.92% | 25.9만 |
|---|
| 2026.02.12 | ₩36,031 | ₩36,164 | ₩34,243 | ₩34,830 | -3.33% | 26.7만 |
|---|
| 2026.02.11 | ₩35,991 | ₩36,538 | ₩34,963 | ₩35,711 | -0.78% | 31.8만 |
|---|
| 2026.02.10 | ₩36,405 | ₩36,631 | ₩35,230 | ₩35,751 | -1.80% | 25만 |
|---|
| 2026.02.09 | ₩36,565 | ₩36,912 | ₩36,178 | ₩36,311 | -0.69% | 29만 |
|---|
| 2026.02.06 | ₩36,511 | ₩37,032 | ₩36,244 | ₩36,805 | +0.80% | 34.5만 |
|---|
| 2026.02.05 | ₩36,471 | ₩37,325 | ₩35,938 | ₩36,231 | -0.66% | 34.6만 |
|---|
| 2026.02.04 | ₩36,898 | ₩37,913 | ₩36,578 | ₩36,605 | -0.80% | 40.9만 |
|---|
| 2026.02.03 | ₩36,431 | ₩37,873 | ₩36,044 | ₩36,685 | +0.70% | 33.4만 |
|---|
| 2026.02.02 | ₩35,964 | ₩37,099 | ₩35,857 | ₩36,391 | +1.19% | 46.8만 |
|---|
| 2026.01.30 | ₩35,244 | ₩35,951 | ₩35,043 | ₩35,711 | +1.33% | 58.5만 |
|---|
| 2026.01.29 | ₩34,590 | ₩35,470 | ₩34,083 | ₩35,417 | +2.39% | 50.9만 |
|---|
| 2026.01.28 | ₩34,790 | ₩35,057 | ₩34,149 | ₩34,483 | -0.88% | 41.7만 |
|---|
| 2026.01.27 | ₩35,270 | ₩35,591 | ₩34,430 | ₩34,857 | -1.17% | 45.3만 |
|---|
| 2026.01.26 | ₩35,764 | ₩35,777 | ₩34,870 | ₩35,110 | -1.83% | 54.5만 |
|---|
| 2026.01.23 | ₩37,205 | ₩37,205 | ₩35,657 | ₩35,884 | -3.55% | 76.7만 |
|---|
| 2026.01.22 | ₩35,097 | ₩39,047 | ₩35,097 | ₩37,205 | +6.01% | 168.1만 |
|---|
| 2026.01.21 | ₩30,466 | ₩32,401 | ₩30,466 | ₩32,068 | +5.26% | 64.4만 |
|---|
| 2026.01.20 | ₩29,585 | ₩30,533 | ₩29,519 | ₩30,026 | +1.49% | 39.2만 |
|---|
| 2026.01.16 | ₩30,493 | ₩30,973 | ₩30,052 | ₩30,480 | -0.04% | 32.9만 |
|---|
| 2026.01.15 | ₩29,078 | ₩30,453 | ₩29,078 | ₩30,319 | +4.27% | 37만 |
|---|
| 2026.01.14 | ₩29,145 | ₩29,439 | ₩28,758 | ₩29,198 | +0.18% | 16.4만 |
|---|
| 2026.01.13 | ₩29,319 | ₩29,332 | ₩28,691 | ₩28,891 | -1.46% | 25.7만 |
|---|
| 2026.01.12 | ₩29,052 | ₩29,479 | ₩28,758 | ₩28,945 | -0.37% | 19.8만 |
|---|
| 2026.01.09 | ₩29,359 | ₩29,665 | ₩28,998 | ₩29,332 | -0.09% | 30.6만 |
|---|
| 2026.01.08 | ₩27,904 | ₩29,906 | ₩27,904 | ₩29,292 | +4.97% | 37.9만 |
|---|
| 2026.01.07 | ₩28,518 | ₩28,585 | ₩27,851 | ₩27,904 | -2.15% | 28.6만 |
|---|
| 2026.01.06 | ₩28,545 | ₩28,811 | ₩28,424 | ₩28,531 | -0.05% | 24.8만 |
|---|
| 2026.01.05 | ₩27,771 | ₩29,225 | ₩27,771 | ₩28,785 | +3.65% | 28.8만 |
|---|
| 2026.01.02 | ₩28,558 | ₩28,558 | ₩27,504 | ₩27,824 | -2.57% | 33.4만 |
|---|
| 2025.12.31 | ₩28,158 | ₩28,705 | ₩27,811 | ₩28,585 | +1.52% | 58.3만 |
|---|
| 2025.12.30 | ₩28,318 | ₩28,518 | ₩27,957 | ₩28,158 | -0.57% | 28.6만 |
|---|
| 2025.12.29 | ₩28,291 | ₩28,518 | ₩27,877 | ₩28,318 | +0.09% | 24.1만 |
|---|
| 2025.12.26 | ₩28,238 | ₩28,464 | ₩27,864 | ₩28,264 | +0.09% | 18.4만 |
|---|
| 2025.12.24 | ₩27,784 | ₩28,304 | ₩27,504 | ₩28,224 | +1.59% | 16.5만 |
|---|
| 2025.12.23 | ₩28,691 | ₩28,718 | ₩28,024 | ₩28,024 | -2.33% | 20.4만 |
|---|
| 2025.12.22 | ₩28,545 | ₩29,012 | ₩28,384 | ₩28,518 | -0.09% | 28.4만 |
|---|
| 2025.12.19 | ₩28,705 | ₩29,052 | ₩28,117 | ₩28,438 | -0.93% | 121만 |
|---|
| 2025.12.18 | ₩29,599 | ₩29,652 | ₩28,678 | ₩28,745 | -2.89% | 28.7만 |
|---|
| 2025.12.17 | ₩28,491 | ₩29,319 | ₩28,344 | ₩29,225 | +2.58% | 36.4만 |
|---|
| 2025.12.16 | ₩28,037 | ₩28,758 | ₩27,917 | ₩28,531 | +1.76% | 33.4만 |
|---|
| 2025.12.15 | ₩28,851 | ₩29,172 | ₩28,117 | ₩28,291 | -1.94% | 30.7만 |
|---|
| 2025.12.12 | ₩28,811 | ₩29,092 | ₩28,264 | ₩28,531 | -0.97% | 53.2만 |
|---|
| 2025.12.11 | ₩28,678 | ₩29,305 | ₩28,585 | ₩28,798 | +0.42% | 36.2만 |
|---|
| 2025.12.10 | ₩27,824 | ₩29,092 | ₩27,343 | ₩28,825 | +3.60% | 50.9만 |
|---|
| 2025.12.09 | ₩27,677 | ₩28,438 | ₩27,424 | ₩27,570 | -0.39% | 34.3만 |
|---|
| 2025.12.08 | ₩28,158 | ₩28,424 | ₩27,530 | ₩27,677 | -1.71% | 63.3만 |
|---|
| 2025.12.05 | ₩28,571 | ₩28,878 | ₩27,944 | ₩27,997 | -2.01% | 36.5만 |
|---|
| 2025.12.04 | ₩27,570 | ₩28,878 | ₩27,570 | ₩28,811 | +4.50% | 86.6만 |
|---|
| 2025.12.03 | ₩26,623 | ₩27,851 | ₩26,383 | ₩27,677 | +3.96% | 65.4만 |
|---|
| 2025.12.02 | ₩26,369 | ₩27,023 | ₩26,223 | ₩26,516 | +0.56% | 58.6만 |
|---|
| 2025.12.01 | ₩25,115 | ₩26,423 | ₩25,115 | ₩26,369 | +4.99% | 48.4만 |
|---|
| 2025.11.28 | ₩25,142 | ₩25,529 | ₩25,115 | ₩25,315 | +0.69% | 34.2만 |
|---|
| 2025.11.26 | ₩24,795 | ₩25,515 | ₩24,795 | ₩25,222 | +1.72% | 50.5만 |
|---|
| 2025.11.25 | ₩24,421 | ₩25,395 | ₩24,421 | ₩24,995 | +2.35% | 62.6만 |
|---|
| 2025.11.24 | ₩23,834 | ₩24,634 | ₩23,687 | ₩24,381 | +2.30% | 65.5만 |
|---|
| 2025.11.21 | ₩22,873 | ₩24,394 | ₩22,846 | ₩23,967 | +4.78% | 49.7만 |
|---|
| 2025.11.20 | ₩22,953 | ₩23,353 | ₩22,553 | ₩22,793 | -0.70% | 49.1만 |
|---|
| 2025.11.19 | ₩22,366 | ₩22,793 | ₩22,206 | ₩22,740 | +1.67% | 40.8만 |
|---|
| 2025.11.18 | ₩20,845 | ₩22,406 | ₩20,791 | ₩22,353 | +7.23% | 53.1만 |
|---|
| 2025.11.17 | ₩22,139 | ₩22,379 | ₩20,898 | ₩21,085 | -4.76% | 75.2만 |
|---|
| 2025.11.14 | ₩21,832 | ₩22,366 | ₩21,619 | ₩22,232 | +1.83% | 40.7만 |
|---|
| 2025.11.13 | ₩21,885 | ₩22,379 | ₩21,752 | ₩21,912 | +0.12% | 49.3만 |
|---|
| 2025.11.12 | ₩21,952 | ₩22,646 | ₩21,872 | ₩21,885 | -0.30% | 41.9만 |
|---|
| 2025.11.11 | ₩21,792 | ₩22,286 | ₩21,485 | ₩21,966 | +0.80% | 40.8만 |
|---|
| 2025.11.10 | ₩22,219 | ₩22,486 | ₩21,498 | ₩21,779 | -1.98% | 44만 |
|---|
| 2025.11.07 | ₩21,712 | ₩22,486 | ₩21,672 | ₩22,126 | +1.91% | 60.7만 |
|---|
| 2025.11.06 | ₩21,966 | ₩22,139 | ₩21,445 | ₩21,752 | -0.97% | 55.8만 |
|---|
| 2025.11.05 | ₩21,819 | ₩22,686 | ₩21,645 | ₩22,046 | +1.04% | 57.2만 |
|---|
| 2025.11.04 | ₩21,952 | ₩22,272 | ₩20,057 | ₩21,779 | -0.79% | 73.4만 |
|---|
| 2025.11.03 | ₩22,326 | ₩22,473 | ₩21,939 | ₩22,433 | +0.48% | 43만 |
|---|
| 2025.10.31 | ₩22,139 | ₩22,393 | ₩21,579 | ₩22,353 | +0.96% | 41.9만 |
|---|
| 2025.10.30 | ₩22,019 | ₩22,593 | ₩21,966 | ₩22,366 | +1.58% | 50.9만 |
|---|
| 2025.10.29 | ₩23,287 | ₩23,500 | ₩22,059 | ₩22,232 | -4.53% | 56.2만 |
|---|
| 2025.10.28 | ₩23,527 | ₩23,941 | ₩23,353 | ₩23,460 | -0.28% | 46.6만 |
|---|
| 2025.10.27 | ₩23,273 | ₩23,901 | ₩23,006 | ₩23,674 | +1.72% | 52.8만 |
|---|
| 2025.10.24 | ₩22,780 | ₩23,353 | ₩22,579 | ₩23,260 | +2.11% | 81.4만 |
|---|
| 2025.10.23 | ₩23,353 | ₩24,288 | ₩22,393 | ₩22,619 | -3.14% | 140.3만 |
|---|
| 2025.10.22 | ₩26,076 | ₩26,263 | ₩25,449 | ₩25,862 | -0.82% | 45.7만 |
|---|
| 2025.10.21 | ₩25,929 | ₩26,182 | ₩25,795 | ₩25,969 | +0.15% | 22만 |
|---|
| 2025.10.20 | ₩25,368 | ₩26,076 | ₩25,315 | ₩26,049 | +2.68% | 28.1만 |
|---|
| 2025.10.17 | ₩25,182 | ₩25,555 | ₩24,928 | ₩25,195 | +0.05% | 40.9만 |
|---|
| 2025.10.16 | ₩26,876 | ₩26,903 | ₩24,501 | ₩24,728 | -7.99% | 49.1만 |
|---|
| 2025.10.15 | ₩28,531 | ₩28,558 | ₩27,023 | ₩27,130 | -4.91% | 28.4만 |
|---|
| 2025.10.14 | ₩27,370 | ₩28,585 | ₩27,317 | ₩28,358 | +3.61% | 23.8만 |
|---|
| 2025.10.13 | ₩27,610 | ₩27,730 | ₩27,157 | ₩27,584 | -0.10% | 27.2만 |
|---|
| 2025.10.10 | ₩27,704 | ₩28,691 | ₩26,956 | ₩26,997 | -2.55% | 43만 |
|---|