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 | ₩37,689 | ₩38,277 | ₩37,355 | ₩37,702 | +0.04% | 38.1만 |
| 2026.10.08 | ₩37,315 | ₩38,197 | ₩37,221 | ₩37,809 | +1.32% | 43.2만 |
| 2026.10.07 | ₩37,475 | ₩37,782 | ₩37,114 | ₩37,448 | -0.07% | 33.3만 |
| 2026.10.06 | ₩38,009 | ₩38,050 | ₩37,675 | ₩37,729 | -0.74% | 18.7만 |
| 2026.10.05 | ₩37,916 | ₩38,036 | ₩37,315 | ₩37,836 | -0.21% | 26.2만 |
| 2026.10.02 | ₩38,156 | ₩38,691 | ₩37,742 | ₩37,916 | -0.63% | 20.8만 |
| 2026.10.01 | ₩36,861 | ₩37,716 | ₩36,086 | ₩37,689 | +2.25% | 33.8만 |
| 2026.09.30 | ₩37,382 | ₩37,675 | ₩36,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,128 |
| -0.68% |
| 34만 |
| 2026.09.29 | ₩38,050 | ₩38,130 | ₩36,994 | ₩37,355 | -1.83% | 43.3만 |
|---|
| 2026.09.28 | ₩38,009 | ₩38,303 | ₩37,916 | ₩38,009 | 0.00% | 31.7만 |
|---|
| 2026.09.25 | ₩38,103 | ₩38,731 | ₩37,916 | ₩38,130 | +0.07% | 37.9만 |
|---|
| 2026.09.24 | ₩37,502 | ₩37,996 | ₩37,248 | ₩37,836 | +0.89% | 48.7만 |
|---|
| 2026.09.23 | ₩37,408 | ₩37,716 | ₩37,061 | ₩37,488 | +0.21% | 37.7만 |
|---|
| 2026.09.22 | ₩37,502 | ₩37,796 | ₩37,328 | ₩37,435 | -0.18% | 27.9만 |
|---|
| 2026.09.21 | ₩37,929 | ₩38,170 | ₩37,301 | ₩37,355 | -1.51% | 24.9만 |
|---|
| 2026.09.18 | ₩37,435 | ₩37,889 | ₩36,941 | ₩37,836 | +1.07% | 62.9만 |
|---|
| 2026.09.17 | ₩38,103 | ₩38,424 | ₩37,635 | ₩37,689 | -1.09% | 29.4만 |
|---|
| 2026.09.16 | ₩37,702 | ₩37,782 | ₩36,847 | ₩37,756 | +0.14% | 55.5만 |
|---|
| 2026.09.15 | ₩37,355 | ₩37,889 | ₩37,315 | ₩37,782 | +1.14% | 26만 |
|---|
| 2026.09.14 | ₩36,941 | ₩37,889 | ₩36,727 | ₩37,382 | +1.19% | 45.9만 |
|---|
| 2026.09.11 | ₩37,542 | ₩37,702 | ₩36,687 | ₩36,874 | -1.78% | 18.8만 |
|---|
| 2026.09.10 | ₩36,486 | ₩37,088 | ₩36,233 | ₩37,048 | +1.54% | 30.2만 |
|---|
| 2026.09.09 | ₩36,714 | ₩36,834 | ₩36,380 | ₩36,513 | -0.55% | 27.3만 |
|---|
| 2026.09.08 | ₩37,448 | ₩37,662 | ₩36,941 | ₩37,074 | -1.00% | 21.4만 |
|---|
| 2026.09.04 | ₩36,847 | ₩37,756 | ₩36,847 | ₩37,649 | +2.18% | 15.6만 |
|---|
| 2026.09.03 | ₩37,141 | ₩37,542 | ₩37,007 | ₩37,088 | -0.14% | 17.2만 |
|---|
| 2026.09.02 | ₩36,046 | ₩37,101 | ₩36,046 | ₩37,007 | +2.67% | 22.7만 |
|---|
| 2026.09.01 | ₩36,273 | ₩36,527 | ₩35,431 | ₩35,818 | -1.25% | 21.7만 |
|---|
| 2026.08.31 | ₩36,687 | ₩36,767 | ₩36,273 | ₩36,460 | -0.62% | 17.7만 |
|---|
| 2026.08.28 | ₩36,914 | ₩37,154 | ₩36,647 | ₩36,834 | -0.22% | 18.9만 |
|---|
| 2026.08.27 | ₩36,647 | ₩36,994 | ₩36,086 | ₩36,901 | +0.69% | 19.9만 |
|---|
| 2026.08.26 | ₩37,341 | ₩37,341 | ₩36,727 | ₩36,914 | -1.14% | 17.4만 |
|---|
| 2026.08.25 | ₩37,515 | ₩37,649 | ₩36,981 | ₩36,981 | -1.42% | 20.3만 |
|---|
| 2026.08.24 | ₩37,863 | ₩38,090 | ₩37,488 | ₩37,555 | -0.81% | 24.7만 |
|---|
| 2026.08.21 | ₩37,502 | ₩37,809 | ₩37,034 | ₩37,729 | +0.61% | 19.6만 |
|---|
| 2026.08.20 | ₩36,687 | ₩37,221 | ₩36,540 | ₩37,181 | +1.35% | 25.1만 |
|---|
| 2026.08.19 | ₩37,943 | ₩38,197 | ₩36,834 | ₩36,901 | -2.75% | 20.4만 |
|---|
| 2026.08.18 | ₩38,210 | ₩38,343 | ₩37,836 | ₩38,009 | -0.52% | 15.7만 |
|---|
| 2026.08.17 | ₩38,263 | ₩38,477 | ₩37,916 | ₩38,143 | -0.31% | 25.2만 |
|---|
| 2026.08.14 | ₩38,357 | ₩38,905 | ₩38,103 | ₩38,477 | +0.31% | 17.7만 |
|---|
| 2026.08.13 | ₩38,571 | ₩38,918 | ₩38,317 | ₩38,450 | -0.31% | 24.1만 |
|---|
| 2026.08.12 | ₩38,063 | ₩38,544 | ₩37,769 | ₩38,424 | +0.95% | 26.1만 |
|---|
| 2026.08.11 | ₩36,914 | ₩38,130 | ₩36,914 | ₩37,929 | +2.75% | 22만 |
|---|
| 2026.08.10 | ₩36,807 | ₩37,315 | ₩36,714 | ₩36,927 | +0.33% | 26.4만 |
|---|
| 2026.08.07 | ₩37,195 | ₩37,395 | ₩36,834 | ₩37,021 | -0.47% | 16.3만 |
|---|
| 2026.08.06 | ₩38,036 | ₩38,116 | ₩37,101 | ₩37,221 | -2.14% | 22.3만 |
|---|
| 2026.08.05 | ₩37,916 | ₩38,130 | ₩37,448 | ₩37,742 | -0.46% | 23.6만 |
|---|
| 2026.08.04 | ₩37,261 | ₩38,357 | ₩37,074 | ₩37,889 | +1.69% | 28.5만 |
|---|
| 2026.08.03 | ₩37,328 | ₩37,983 | ₩36,660 | ₩37,221 | -0.29% | 26.2만 |
|---|
| 2026.07.31 | ₩37,048 | ₩37,141 | ₩36,313 | ₩37,074 | +0.07% | 23.6만 |
|---|
| 2026.07.30 | ₩37,328 | ₩37,595 | ₩36,567 | ₩36,727 | -1.61% | 31만 |
|---|
| 2026.07.29 | ₩37,742 | ₩38,210 | ₩37,141 | ₩37,261 | -1.27% | 28.5만 |
|---|
| 2026.07.28 | ₩37,515 | ₩38,237 | ₩36,981 | ₩37,929 | +1.10% | 29.9만 |
|---|
| 2026.07.27 | ₩38,103 | ₩38,731 | ₩37,529 | ₩37,609 | -1.30% | 29.4만 |
|---|
| 2026.07.24 | ₩37,168 | ₩38,223 | ₩36,954 | ₩37,996 | +2.23% | 46.8만 |
|---|
| 2026.07.23 | ₩32,198 | ₩36,954 | ₩32,118 | ₩36,874 | +14.52% | 75.2만 |
|---|
| 2026.07.22 | ₩36,353 | ₩36,754 | ₩35,832 | ₩35,992 | -0.99% | 23.3만 |
|---|
| 2026.07.21 | ₩35,832 | ₩36,473 | ₩35,458 | ₩36,420 | +1.64% | 28.1만 |
|---|
| 2026.07.20 | ₩36,540 | ₩36,820 | ₩35,698 | ₩35,965 | -1.57% | 23.2만 |
|---|
| 2026.07.17 | ₩36,807 | ₩36,847 | ₩36,152 | ₩36,593 | -0.58% | 28.7만 |
|---|
| 2026.07.16 | ₩36,460 | ₩37,515 | ₩36,460 | ₩37,114 | +1.80% | 44.9만 |
|---|
| 2026.07.15 | ₩36,099 | ₩36,673 | ₩36,072 | ₩36,339 | +0.67% | 18.2만 |
|---|
| 2026.07.14 | ₩36,126 | ₩36,353 | ₩35,738 | ₩35,885 | -0.67% | 19만 |
|---|
| 2026.07.13 | ₩35,899 | ₩36,299 | ₩35,565 | ₩35,925 | +0.07% | 34.2만 |
|---|
| 2026.07.10 | ₩35,832 | ₩36,366 | ₩35,551 | ₩35,899 | +0.19% | 13.2만 |
|---|
| 2026.07.09 | ₩35,217 | ₩35,899 | ₩35,217 | ₩35,845 | +1.78% | 20.4만 |
|---|
| 2026.07.08 | ₩35,565 | ₩35,712 | ₩34,910 | ₩34,990 | -1.62% | 28.9만 |
|---|
| 2026.07.07 | ₩36,420 | ₩36,527 | ₩35,525 | ₩35,698 | -1.98% | 30.6만 |
|---|
| 2026.07.06 | ₩36,633 | ₩37,208 | ₩36,072 | ₩36,339 | -0.80% | 28만 |
|---|
| 2026.07.02 | ₩38,237 | ₩38,370 | ₩36,807 | ₩36,861 | -3.60% | 22만 |
|---|
| 2026.07.01 | ₩38,009 | ₩38,824 | ₩37,822 | ₩38,170 | +0.42% | 54.9만 |
|---|
| 2026.06.30 | ₩38,009 | ₩38,183 | ₩37,488 | ₩37,929 | -0.21% | 21.5만 |
|---|
| 2026.06.29 | ₩38,704 | ₩39,052 | ₩37,742 | ₩38,130 | -1.48% | 51.1만 |
|---|
| 2026.06.26 | ₩38,116 | ₩39,132 | ₩38,009 | ₩38,918 | +2.10% | 125.9만 |
|---|
| 2026.06.25 | ₩37,756 | ₩38,357 | ₩37,529 | ₩37,969 | +0.57% | 33.7만 |
|---|
| 2026.06.24 | ₩37,796 | ₩38,263 | ₩37,488 | ₩37,756 | -0.11% | 34.2만 |
|---|
| 2026.06.23 | ₩37,422 | ₩37,889 | ₩37,114 | ₩37,742 | +0.86% | 24.4만 |
|---|
| 2026.06.22 | ₩36,874 | ₩37,368 | ₩36,847 | ₩37,168 | +0.80% | 25.8만 |
|---|
| 2026.06.18 | ₩36,914 | ₩37,408 | ₩36,433 | ₩36,874 | -0.11% | 49.4만 |
|---|
| 2026.06.17 | ₩37,221 | ₩38,116 | ₩36,005 | ₩36,393 | -2.23% | 54.8만 |
|---|
| 2026.06.16 | ₩37,689 | ₩38,143 | ₩36,794 | ₩37,275 | -1.10% | 30.9만 |
|---|
| 2026.06.15 | ₩38,330 | ₩38,731 | ₩37,007 | ₩37,181 | -3.00% | 17.8만 |
|---|
| 2026.06.12 | ₩38,023 | ₩38,277 | ₩37,729 | ₩38,130 | +0.28% | 28만 |
|---|
| 2026.06.11 | ₩37,395 | ₩37,943 | ₩36,914 | ₩37,756 | +0.96% | 18.2만 |
|---|
| 2026.06.10 | ₩37,208 | ₩38,023 | ₩37,101 | ₩37,328 | +0.32% | 14.4만 |
|---|
| 2026.06.09 | ₩36,914 | ₩37,889 | ₩36,620 | ₩36,941 | +0.07% | 27.2만 |
|---|
| 2026.06.08 | ₩36,540 | ₩37,248 | ₩36,540 | ₩36,633 | +0.26% | 16만 |
|---|
| 2026.06.05 | ₩36,259 | ₩36,767 | ₩36,259 | ₩36,433 | +0.48% | 28.1만 |
|---|
| 2026.06.04 | ₩35,271 | ₩36,299 | ₩35,003 | ₩36,259 | +2.80% | 16.8만 |
|---|
| 2026.06.03 | ₩35,645 | ₩35,845 | ₩34,469 | ₩34,536 | -3.11% | 19만 |
|---|
| 2026.06.02 | ₩35,284 | ₩36,166 | ₩35,204 | ₩35,872 | +1.67% | 21.8만 |
|---|
| 2026.06.01 | ₩36,126 | ₩36,246 | ₩35,484 | ₩35,618 | -1.41% | 22.5만 |
|---|
| 2026.05.29 | ₩35,992 | ₩36,673 | ₩35,992 | ₩36,460 | +1.30% | 32.9만 |
|---|
| 2026.05.28 | ₩35,885 | ₩36,273 | ₩35,311 | ₩36,246 | +1.01% | 14.8만 |
|---|
| 2026.05.27 | ₩36,246 | ₩36,527 | ₩35,765 | ₩36,072 | -0.48% | 27.1만 |
|---|
| 2026.05.26 | ₩35,150 | ₩36,086 | ₩35,150 | ₩36,059 | +2.58% | 25.8만 |
|---|
| 2026.05.22 | ₩34,937 | ₩35,311 | ₩34,803 | ₩34,990 | +0.15% | 18.5만 |
|---|
| 2026.05.21 | ₩34,269 | ₩34,923 | ₩33,868 | ₩34,843 | +1.68% | 21.1만 |
|---|
| 2026.05.20 | ₩33,547 | ₩34,536 | ₩33,307 | ₩34,469 | +2.75% | 23.5만 |
|---|
| 2026.05.19 | ₩33,841 | ₩33,935 | ₩33,133 | ₩33,454 | -1.14% | 17.2만 |
|---|
| 2026.05.18 | ₩32,866 | ₩33,734 | ₩32,866 | ₩33,520 | +1.99% | 22.6만 |
|---|
| 2026.05.15 | ₩33,414 | ₩33,414 | ₩32,572 | ₩32,692 | -2.16% | 22.8만 |
|---|
| 2026.05.14 | ₩33,614 | ₩34,215 | ₩33,467 | ₩33,480 | -0.40% | 24.2만 |
|---|
| 2026.05.13 | ₩33,761 | ₩34,055 | ₩32,959 | ₩33,360 | -1.19% | 31.7만 |
|---|
| 2026.05.12 | ₩34,028 | ₩34,429 | ₩33,080 | ₩33,935 | -0.27% | 49.1만 |
|---|
| 2026.05.11 | ₩35,231 | ₩35,364 | ₩34,095 | ₩34,255 | -2.77% | 23.7만 |
|---|
| 2026.05.08 | ₩35,017 | ₩35,484 | ₩34,937 | ₩35,244 | +0.65% | 17.5만 |
|---|
| 2026.05.07 | ₩35,551 | ₩35,685 | ₩34,870 | ₩35,017 | -1.50% | 17만 |
|---|
| 2026.05.06 | ₩35,391 | ₩36,286 | ₩35,284 | ₩35,418 | +0.08% | 25.6만 |
|---|
| 2026.05.05 | ₩34,442 | ₩35,364 | ₩34,295 | ₩35,017 | +1.67% | 16.7만 |
|---|
| 2026.05.04 | ₩34,643 | ₩34,990 | ₩34,295 | ₩34,335 | -0.89% | 19.8만 |
|---|
| 2026.05.01 | ₩34,563 | ₩35,070 | ₩34,108 | ₩34,910 | +1.01% | 17.3만 |
|---|
| 2026.04.30 | ₩34,349 | ₩34,816 | ₩34,282 | ₩34,536 | +0.54% | 22.7만 |
|---|
| 2026.04.29 | ₩35,030 | ₩35,070 | ₩34,376 | ₩34,469 | -1.60% | 24.7만 |
|---|
| 2026.04.28 | ₩35,351 | ₩35,778 | ₩35,084 | ₩35,337 | -0.04% | 20.2만 |
|---|
| 2026.04.27 | ₩35,124 | ₩35,912 | ₩34,990 | ₩35,164 | +0.11% | 41.6만 |
|---|
| 2026.04.24 | ₩34,763 | ₩35,538 | ₩34,763 | ₩35,137 | +1.08% | 35.7만 |
|---|
| 2026.04.23 | ₩35,204 | ₩36,553 | ₩34,229 | ₩34,937 | -0.76% | 48만 |
|---|
| 2026.04.22 | ₩36,901 | ₩36,914 | ₩35,778 | ₩35,912 | -2.68% | 35.8만 |
|---|
| 2026.04.21 | ₩37,569 | ₩37,742 | ₩36,513 | ₩36,687 | -2.35% | 29만 |
|---|
| 2026.04.20 | ₩37,128 | ₩37,943 | ₩36,954 | ₩37,649 | +1.40% | 25.8만 |
|---|
| 2026.04.17 | ₩36,914 | ₩37,983 | ₩36,887 | ₩37,341 | +1.16% | 27만 |
|---|
| 2026.04.16 | ₩36,727 | ₩36,754 | ₩36,179 | ₩36,527 | -0.55% | 19만 |
|---|
| 2026.04.15 | ₩36,767 | ₩36,941 | ₩35,965 | ₩36,486 | -0.76% | 50.5만 |
|---|
| 2026.04.14 | ₩35,525 | ₩35,752 | ₩35,084 | ₩35,551 | +0.08% | 20.9만 |
|---|
| 2026.04.13 | ₩35,257 | ₩35,752 | ₩35,137 | ₩35,525 | +0.76% | 29.9만 |
|---|
| 2026.04.10 | ₩36,032 | ₩36,046 | ₩35,257 | ₩35,418 | -1.71% | 20.4만 |
|---|
| 2026.04.09 | ₩35,431 | ₩36,353 | ₩35,311 | ₩36,086 | +1.85% | 47.7만 |
|---|
| 2026.04.08 | ₩35,698 | ₩36,420 | ₩35,418 | ₩35,658 | -0.11% | 42.4만 |
|---|
| 2026.04.07 | ₩34,416 | ₩34,897 | ₩34,202 | ₩34,683 | +0.78% | 53.3만 |
|---|
| 2026.04.06 | ₩34,068 | ₩34,536 | ₩33,788 | ₩34,496 | +1.25% | 29.8만 |
|---|
| 2026.04.02 | ₩33,400 | ₩34,188 | ₩33,173 | ₩34,148 | +2.24% | 14.7만 |
|---|
| 2026.04.01 | ₩33,520 | ₩34,456 | ₩33,467 | ₩33,868 | +1.04% | 24.5만 |
|---|
| 2026.03.31 | ₩33,293 | ₩33,641 | ₩32,799 | ₩33,227 | -0.20% | 24.3만 |
|---|
| 2026.03.30 | ₩33,080 | ₩33,186 | ₩32,612 | ₩32,786 | -0.89% | 21.2만 |
|---|
| 2026.03.27 | ₩32,959 | ₩33,240 | ₩32,438 | ₩32,746 | -0.65% | 23.6만 |
|---|
| 2026.03.26 | ₩33,200 | ₩33,494 | ₩32,866 | ₩33,213 | +0.04% | 35.9만 |
|---|
| 2026.03.25 | ₩33,227 | ₩33,748 | ₩32,946 | ₩33,427 | +0.60% | 19.8만 |
|---|
| 2026.03.24 | ₩32,318 | ₩33,480 | ₩32,318 | ₩32,933 | +1.90% | 31.7만 |
|---|
| 2026.03.23 | ₩33,146 | ₩33,801 | ₩32,572 | ₩32,639 | -1.53% | 49.4만 |
|---|
| 2026.03.20 | ₩32,438 | ₩32,599 | ₩31,864 | ₩32,091 | -1.07% | 68.9만 |
|---|
| 2026.03.19 | ₩31,877 | ₩32,732 | ₩31,396 | ₩32,505 | +1.97% | 32.3만 |
|---|
| 2026.03.18 | ₩32,585 | ₩32,585 | ₩31,864 | ₩32,091 | -1.52% | 33.3만 |
|---|
| 2026.03.17 | ₩33,066 | ₩33,520 | ₩32,345 | ₩32,692 | -1.13% | 23.4만 |
|---|
| 2026.03.16 | ₩32,772 | ₩33,106 | ₩32,398 | ₩32,692 | -0.24% | 19.1만 |
|---|
| 2026.03.13 | ₩32,893 | ₩32,946 | ₩32,211 | ₩32,412 | -1.46% | 28.5만 |
|---|
| 2026.03.12 | ₩32,078 | ₩32,893 | ₩31,917 | ₩32,719 | +2.00% | 25.4만 |
|---|
| 2026.03.11 | ₩32,973 | ₩33,280 | ₩32,024 | ₩32,679 | -0.89% | 30.5만 |
|---|
| 2026.03.10 | ₩33,280 | ₩34,482 | ₩32,732 | ₩33,280 | 0.00% | 33.4만 |
|---|
| 2026.03.09 | ₩33,133 | ₩33,667 | ₩32,131 | ₩33,374 | +0.73% | 42.6만 |
|---|
| 2026.03.06 | ₩33,374 | ₩33,854 | ₩32,358 | ₩33,774 | +1.20% | 34.4만 |
|---|
| 2026.03.05 | ₩34,042 | ₩34,282 | ₩33,307 | ₩34,082 | +0.12% | 22.1만 |
|---|
| 2026.03.04 | ₩34,108 | ₩34,843 | ₩33,534 | ₩34,509 | +1.18% | 23.1만 |
|---|
| 2026.03.03 | ₩33,200 | ₩34,001 | ₩32,305 | ₩33,921 | +2.17% | 26.3만 |
|---|
| 2026.03.02 | ₩33,160 | ₩34,696 | ₩32,572 | ₩33,881 | +2.18% | 30.9만 |
|---|
| 2026.02.27 | ₩34,295 | ₩34,736 | ₩33,374 | ₩34,001 | -0.86% | 47만 |
|---|
| 2026.02.26 | ₩35,525 | ₩36,393 | ₩34,710 | ₩35,177 | -0.98% | 23.5만 |
|---|
| 2026.02.25 | ₩34,309 | ₩35,484 | ₩33,921 | ₩35,337 | +3.00% | 24.5만 |
|---|
| 2026.02.24 | ₩33,427 | ₩33,975 | ₩32,893 | ₩33,908 | +1.44% | 28.3만 |
|---|
| 2026.02.23 | ₩35,204 | ₩35,765 | ₩33,106 | ₩33,427 | -5.05% | 41.5만 |
|---|
| 2026.02.20 | ₩35,284 | ₩35,658 | ₩34,442 | ₩35,418 | +0.38% | 21만 |
|---|
| 2026.02.19 | ₩34,977 | ₩35,391 | ₩34,830 | ₩35,337 | +1.03% | 26.7만 |
|---|
| 2026.02.18 | ₩35,271 | ₩36,179 | ₩34,656 | ₩35,137 | -0.38% | 34.8만 |
|---|
| 2026.02.17 | ₩35,231 | ₩35,925 | ₩34,897 | ₩35,284 | +0.15% | 27만 |
|---|
| 2026.02.13 | ₩34,763 | ₩35,311 | ₩33,961 | ₩35,084 | +0.92% | 25.9만 |
|---|
| 2026.02.12 | ₩36,072 | ₩36,206 | ₩34,282 | ₩34,870 | -3.33% | 26.7만 |
|---|
| 2026.02.11 | ₩36,032 | ₩36,580 | ₩35,003 | ₩35,752 | -0.78% | 31.8만 |
|---|
| 2026.02.10 | ₩36,446 | ₩36,673 | ₩35,271 | ₩35,792 | -1.80% | 25만 |
|---|
| 2026.02.09 | ₩36,607 | ₩36,954 | ₩36,219 | ₩36,353 | -0.69% | 29만 |
|---|
| 2026.02.06 | ₩36,553 | ₩37,074 | ₩36,286 | ₩36,847 | +0.80% | 34.5만 |
|---|
| 2026.02.05 | ₩36,513 | ₩37,368 | ₩35,979 | ₩36,273 | -0.66% | 34.6만 |
|---|
| 2026.02.04 | ₩36,941 | ₩37,956 | ₩36,620 | ₩36,647 | -0.80% | 40.9만 |
|---|
| 2026.02.03 | ₩36,473 | ₩37,916 | ₩36,086 | ₩36,727 | +0.70% | 33.4만 |
|---|
| 2026.02.02 | ₩36,005 | ₩37,141 | ₩35,899 | ₩36,433 | +1.19% | 46.8만 |
|---|
| 2026.01.30 | ₩35,284 | ₩35,992 | ₩35,084 | ₩35,752 | +1.33% | 58.5만 |
|---|
| 2026.01.29 | ₩34,629 | ₩35,511 | ₩34,122 | ₩35,458 | +2.39% | 50.9만 |
|---|
| 2026.01.28 | ₩34,830 | ₩35,097 | ₩34,188 | ₩34,522 | -0.88% | 41.7만 |
|---|
| 2026.01.27 | ₩35,311 | ₩35,631 | ₩34,469 | ₩34,897 | -1.17% | 45.3만 |
|---|
| 2026.01.26 | ₩35,805 | ₩35,818 | ₩34,910 | ₩35,150 | -1.83% | 54.5만 |
|---|
| 2026.01.23 | ₩37,248 | ₩37,248 | ₩35,698 | ₩35,925 | -3.55% | 76.7만 |
|---|
| 2026.01.22 | ₩35,137 | ₩39,092 | ₩35,137 | ₩37,248 | +6.01% | 168.1만 |
|---|
| 2026.01.21 | ₩30,501 | ₩32,438 | ₩30,501 | ₩32,104 | +5.26% | 64.4만 |
|---|
| 2026.01.20 | ₩29,619 | ₩30,568 | ₩29,553 | ₩30,060 | +1.49% | 39.2만 |
|---|
| 2026.01.16 | ₩30,528 | ₩31,009 | ₩30,087 | ₩30,514 | -0.04% | 32.9만 |
|---|
| 2026.01.15 | ₩29,112 | ₩30,488 | ₩29,112 | ₩30,354 | +4.27% | 37만 |
|---|
| 2026.01.14 | ₩29,178 | ₩29,472 | ₩28,791 | ₩29,232 | +0.18% | 16.4만 |
|---|
| 2026.01.13 | ₩29,352 | ₩29,365 | ₩28,724 | ₩28,925 | -1.46% | 25.7만 |
|---|
| 2026.01.12 | ₩29,085 | ₩29,512 | ₩28,791 | ₩28,978 | -0.37% | 19.8만 |
|---|
| 2026.01.09 | ₩29,392 | ₩29,700 | ₩29,031 | ₩29,365 | -0.09% | 30.6만 |
|---|
| 2026.01.08 | ₩27,936 | ₩29,940 | ₩27,936 | ₩29,325 | +4.97% | 37.9만 |
|---|
| 2026.01.07 | ₩28,551 | ₩28,617 | ₩27,883 | ₩27,936 | -2.15% | 28.6만 |
|---|
| 2026.01.06 | ₩28,577 | ₩28,844 | ₩28,457 | ₩28,564 | -0.05% | 24.8만 |
|---|
| 2026.01.05 | ₩27,802 | ₩29,259 | ₩27,802 | ₩28,818 | +3.65% | 28.8만 |
|---|
| 2026.01.02 | ₩28,591 | ₩28,591 | ₩27,535 | ₩27,856 | -2.57% | 33.4만 |
|---|
| 2025.12.31 | ₩28,190 | ₩28,738 | ₩27,842 | ₩28,617 | +1.52% | 58.3만 |
|---|
| 2025.12.30 | ₩28,350 | ₩28,551 | ₩27,989 | ₩28,190 | -0.57% | 28.6만 |
|---|
| 2025.12.29 | ₩28,323 | ₩28,551 | ₩27,909 | ₩28,350 | +0.09% | 24.1만 |
|---|
| 2025.12.26 | ₩28,270 | ₩28,497 | ₩27,896 | ₩28,297 | +0.09% | 18.4만 |
|---|
| 2025.12.24 | ₩27,816 | ₩28,337 | ₩27,535 | ₩28,257 | +1.59% | 16.5만 |
|---|
| 2025.12.23 | ₩28,724 | ₩28,751 | ₩28,056 | ₩28,056 | -2.33% | 20.4만 |
|---|
| 2025.12.22 | ₩28,577 | ₩29,045 | ₩28,417 | ₩28,551 | -0.09% | 28.4만 |
|---|
| 2025.12.19 | ₩28,738 | ₩29,085 | ₩28,150 | ₩28,470 | -0.93% | 121만 |
|---|
| 2025.12.18 | ₩29,633 | ₩29,686 | ₩28,711 | ₩28,778 | -2.89% | 28.7만 |
|---|
| 2025.12.17 | ₩28,524 | ₩29,352 | ₩28,377 | ₩29,259 | +2.58% | 36.4만 |
|---|
| 2025.12.16 | ₩28,070 | ₩28,791 | ₩27,949 | ₩28,564 | +1.76% | 33.4만 |
|---|
| 2025.12.15 | ₩28,885 | ₩29,205 | ₩28,150 | ₩28,323 | -1.94% | 30.7만 |
|---|
| 2025.12.12 | ₩28,844 | ₩29,125 | ₩28,297 | ₩28,564 | -0.97% | 53.2만 |
|---|
| 2025.12.11 | ₩28,711 | ₩29,339 | ₩28,617 | ₩28,831 | +0.42% | 36.2만 |
|---|
| 2025.12.10 | ₩27,856 | ₩29,125 | ₩27,375 | ₩28,858 | +3.60% | 50.9만 |
|---|
| 2025.12.09 | ₩27,709 | ₩28,470 | ₩27,455 | ₩27,602 | -0.39% | 34.3만 |
|---|
| 2025.12.08 | ₩28,190 | ₩28,457 | ₩27,562 | ₩27,709 | -1.71% | 63.3만 |
|---|
| 2025.12.05 | ₩28,604 | ₩28,911 | ₩27,976 | ₩28,029 | -2.01% | 36.5만 |
|---|
| 2025.12.04 | ₩27,602 | ₩28,911 | ₩27,602 | ₩28,844 | +4.50% | 86.6만 |
|---|
| 2025.12.03 | ₩26,653 | ₩27,883 | ₩26,413 | ₩27,709 | +3.96% | 65.4만 |
|---|
| 2025.12.02 | ₩26,400 | ₩27,054 | ₩26,253 | ₩26,547 | +0.56% | 58.6만 |
|---|
| 2025.12.01 | ₩25,144 | ₩26,453 | ₩25,144 | ₩26,400 | +4.99% | 48.4만 |
|---|
| 2025.11.28 | ₩25,170 | ₩25,558 | ₩25,144 | ₩25,344 | +0.69% | 34.2만 |
|---|
| 2025.11.26 | ₩24,823 | ₩25,545 | ₩24,823 | ₩25,251 | +1.72% | 50.5만 |
|---|
| 2025.11.25 | ₩24,449 | ₩25,424 | ₩24,449 | ₩25,023 | +2.35% | 62.6만 |
|---|
| 2025.11.24 | ₩23,861 | ₩24,663 | ₩23,714 | ₩24,409 | +2.30% | 65.5만 |
|---|
| 2025.11.21 | ₩22,899 | ₩24,422 | ₩22,872 | ₩23,995 | +4.78% | 49.7만 |
|---|
| 2025.11.20 | ₩22,979 | ₩23,380 | ₩22,579 | ₩22,819 | -0.70% | 49.1만 |
|---|
| 2025.11.19 | ₩22,392 | ₩22,819 | ₩22,231 | ₩22,766 | +1.67% | 40.8만 |
|---|
| 2025.11.18 | ₩20,868 | ₩22,432 | ₩20,815 | ₩22,378 | +7.23% | 53.1만 |
|---|
| 2025.11.17 | ₩22,164 | ₩22,405 | ₩20,922 | ₩21,109 | -4.76% | 75.2만 |
|---|
| 2025.11.14 | ₩21,857 | ₩22,392 | ₩21,643 | ₩22,258 | +1.83% | 40.7만 |
|---|
| 2025.11.13 | ₩21,911 | ₩22,405 | ₩21,777 | ₩21,937 | +0.12% | 49.3만 |
|---|
| 2025.11.12 | ₩21,977 | ₩22,672 | ₩21,897 | ₩21,911 | -0.30% | 41.9만 |
|---|
| 2025.11.11 | ₩21,817 | ₩22,311 | ₩21,510 | ₩21,991 | +0.80% | 40.8만 |
|---|
| 2025.11.10 | ₩22,245 | ₩22,512 | ₩21,523 | ₩21,804 | -1.98% | 44만 |
|---|
| 2025.11.07 | ₩21,737 | ₩22,512 | ₩21,697 | ₩22,151 | +1.91% | 60.7만 |
|---|
| 2025.11.06 | ₩21,991 | ₩22,164 | ₩21,470 | ₩21,777 | -0.97% | 55.8만 |
|---|
| 2025.11.05 | ₩21,844 | ₩22,712 | ₩21,670 | ₩22,071 | +1.04% | 57.2만 |
|---|
| 2025.11.04 | ₩21,977 | ₩22,298 | ₩20,080 | ₩21,804 | -0.79% | 73.4만 |
|---|
| 2025.11.03 | ₩22,351 | ₩22,498 | ₩21,964 | ₩22,458 | +0.48% | 43만 |
|---|
| 2025.10.31 | ₩22,164 | ₩22,418 | ₩21,603 | ₩22,378 | +0.96% | 41.9만 |
|---|
| 2025.10.30 | ₩22,044 | ₩22,619 | ₩21,991 | ₩22,392 | +1.58% | 50.9만 |
|---|
| 2025.10.29 | ₩23,313 | ₩23,527 | ₩22,084 | ₩22,258 | -4.53% | 56.2만 |
|---|
| 2025.10.28 | ₩23,554 | ₩23,968 | ₩23,380 | ₩23,487 | -0.28% | 46.6만 |
|---|
| 2025.10.27 | ₩23,300 | ₩23,928 | ₩23,033 | ₩23,701 | +1.72% | 52.8만 |
|---|
| 2025.10.24 | ₩22,806 | ₩23,380 | ₩22,605 | ₩23,287 | +2.11% | 81.4만 |
|---|
| 2025.10.23 | ₩23,380 | ₩24,315 | ₩22,418 | ₩22,645 | -3.14% | 140.3만 |
|---|
| 2025.10.22 | ₩26,106 | ₩26,293 | ₩25,478 | ₩25,892 | -0.82% | 45.7만 |
|---|
| 2025.10.21 | ₩25,959 | ₩26,213 | ₩25,825 | ₩25,999 | +0.15% | 22만 |
|---|
| 2025.10.20 | ₩25,398 | ₩26,106 | ₩25,344 | ₩26,079 | +2.68% | 28.1만 |
|---|
| 2025.10.17 | ₩25,211 | ₩25,585 | ₩24,957 | ₩25,224 | +0.05% | 40.9만 |
|---|
| 2025.10.16 | ₩26,907 | ₩26,934 | ₩24,529 | ₩24,756 | -7.99% | 49.1만 |
|---|
| 2025.10.15 | ₩28,564 | ₩28,591 | ₩27,054 | ₩27,161 | -4.91% | 28.4만 |
|---|
| 2025.10.14 | ₩27,402 | ₩28,617 | ₩27,348 | ₩28,390 | +3.61% | 23.8만 |
|---|
| 2025.10.13 | ₩27,642 | ₩27,762 | ₩27,188 | ₩27,615 | -0.10% | 27.2만 |
|---|
| 2025.10.10 | ₩27,736 | ₩28,724 | ₩26,987 | ₩27,027 | -2.55% | 43만 |
|---|