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 | ₩37,686 | ₩38,274 | ₩37,352 | ₩37,699 | +0.04% | 38.1만 |
| 2026.10.08 | ₩37,312 | ₩38,194 | ₩37,218 | ₩37,806 | +1.32% | 43.2만 |
| 2026.10.07 | ₩37,472 | ₩37,780 | ₩37,112 | ₩37,446 | -0.07% | 33.3만 |
| 2026.10.06 | ₩38,007 | ₩38,047 | ₩37,673 | ₩37,726 | -0.74% | 18.7만 |
| 2026.10.05 | ₩37,913 | ₩38,033 | ₩37,312 | ₩37,833 | -0.21% | 26.2만 |
| 2026.10.02 | ₩38,154 | ₩38,688 | ₩37,739 | ₩37,913 | -0.63% | 20.8만 |
| 2026.10.01 | ₩36,858 | ₩37,713 | ₩36,083 | ₩37,686 | +2.25% | 33.8만 |
| 2026.09.30 | ₩37,379 | ₩37,673 | ₩36,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,125 |
| -0.68% |
| 34만 |
| 2026.09.29 | ₩38,047 | ₩38,127 | ₩36,991 | ₩37,352 | -1.83% | 43.3만 |
|---|
| 2026.09.28 | ₩38,007 | ₩38,301 | ₩37,913 | ₩38,007 | 0.00% | 31.7만 |
|---|
| 2026.09.25 | ₩38,100 | ₩38,728 | ₩37,913 | ₩38,127 | +0.07% | 37.9만 |
|---|
| 2026.09.24 | ₩37,499 | ₩37,993 | ₩37,245 | ₩37,833 | +0.89% | 48.7만 |
|---|
| 2026.09.23 | ₩37,405 | ₩37,713 | ₩37,058 | ₩37,486 | +0.21% | 37.7만 |
|---|
| 2026.09.22 | ₩37,499 | ₩37,793 | ₩37,325 | ₩37,432 | -0.18% | 27.9만 |
|---|
| 2026.09.21 | ₩37,926 | ₩38,167 | ₩37,299 | ₩37,352 | -1.51% | 24.9만 |
|---|
| 2026.09.18 | ₩37,432 | ₩37,886 | ₩36,938 | ₩37,833 | +1.07% | 62.9만 |
|---|
| 2026.09.17 | ₩38,100 | ₩38,421 | ₩37,633 | ₩37,686 | -1.09% | 29.4만 |
|---|
| 2026.09.16 | ₩37,699 | ₩37,780 | ₩36,844 | ₩37,753 | +0.14% | 55.5만 |
|---|
| 2026.09.15 | ₩37,352 | ₩37,886 | ₩37,312 | ₩37,780 | +1.14% | 26만 |
|---|
| 2026.09.14 | ₩36,938 | ₩37,886 | ₩36,724 | ₩37,379 | +1.19% | 45.9만 |
|---|
| 2026.09.11 | ₩37,539 | ₩37,699 | ₩36,684 | ₩36,871 | -1.78% | 18.8만 |
|---|
| 2026.09.10 | ₩36,484 | ₩37,085 | ₩36,230 | ₩37,045 | +1.54% | 30.2만 |
|---|
| 2026.09.09 | ₩36,711 | ₩36,831 | ₩36,377 | ₩36,510 | -0.55% | 27.3만 |
|---|
| 2026.09.08 | ₩37,446 | ₩37,659 | ₩36,938 | ₩37,072 | -1.00% | 21.4만 |
|---|
| 2026.09.04 | ₩36,844 | ₩37,753 | ₩36,844 | ₩37,646 | +2.18% | 15.6만 |
|---|
| 2026.09.03 | ₩37,138 | ₩37,539 | ₩37,005 | ₩37,085 | -0.14% | 17.2만 |
|---|
| 2026.09.02 | ₩36,043 | ₩37,098 | ₩36,043 | ₩37,005 | +2.67% | 22.7만 |
|---|
| 2026.09.01 | ₩36,270 | ₩36,524 | ₩35,428 | ₩35,816 | -1.25% | 21.7만 |
|---|
| 2026.08.31 | ₩36,684 | ₩36,764 | ₩36,270 | ₩36,457 | -0.62% | 17.7만 |
|---|
| 2026.08.28 | ₩36,911 | ₩37,152 | ₩36,644 | ₩36,831 | -0.22% | 18.9만 |
|---|
| 2026.08.27 | ₩36,644 | ₩36,991 | ₩36,083 | ₩36,898 | +0.69% | 19.9만 |
|---|
| 2026.08.26 | ₩37,339 | ₩37,339 | ₩36,724 | ₩36,911 | -1.14% | 17.4만 |
|---|
| 2026.08.25 | ₩37,512 | ₩37,646 | ₩36,978 | ₩36,978 | -1.42% | 20.3만 |
|---|
| 2026.08.24 | ₩37,860 | ₩38,087 | ₩37,486 | ₩37,552 | -0.81% | 24.7만 |
|---|
| 2026.08.21 | ₩37,499 | ₩37,806 | ₩37,031 | ₩37,726 | +0.61% | 19.6만 |
|---|
| 2026.08.20 | ₩36,684 | ₩37,218 | ₩36,537 | ₩37,178 | +1.35% | 25.1만 |
|---|
| 2026.08.19 | ₩37,940 | ₩38,194 | ₩36,831 | ₩36,898 | -2.75% | 20.4만 |
|---|
| 2026.08.18 | ₩38,207 | ₩38,341 | ₩37,833 | ₩38,007 | -0.52% | 15.7만 |
|---|
| 2026.08.17 | ₩38,260 | ₩38,474 | ₩37,913 | ₩38,140 | -0.31% | 25.2만 |
|---|
| 2026.08.14 | ₩38,354 | ₩38,902 | ₩38,100 | ₩38,474 | +0.31% | 17.7만 |
|---|
| 2026.08.13 | ₩38,568 | ₩38,915 | ₩38,314 | ₩38,447 | -0.31% | 24.1만 |
|---|
| 2026.08.12 | ₩38,060 | ₩38,541 | ₩37,766 | ₩38,421 | +0.95% | 26.1만 |
|---|
| 2026.08.11 | ₩36,911 | ₩38,127 | ₩36,911 | ₩37,926 | +2.75% | 22만 |
|---|
| 2026.08.10 | ₩36,804 | ₩37,312 | ₩36,711 | ₩36,925 | +0.33% | 26.4만 |
|---|
| 2026.08.07 | ₩37,192 | ₩37,392 | ₩36,831 | ₩37,018 | -0.47% | 16.3만 |
|---|
| 2026.08.06 | ₩38,033 | ₩38,114 | ₩37,098 | ₩37,218 | -2.14% | 22.3만 |
|---|
| 2026.08.05 | ₩37,913 | ₩38,127 | ₩37,446 | ₩37,739 | -0.46% | 23.6만 |
|---|
| 2026.08.04 | ₩37,259 | ₩38,354 | ₩37,072 | ₩37,886 | +1.69% | 28.5만 |
|---|
| 2026.08.03 | ₩37,325 | ₩37,980 | ₩36,657 | ₩37,218 | -0.29% | 26.2만 |
|---|
| 2026.07.31 | ₩37,045 | ₩37,138 | ₩36,310 | ₩37,072 | +0.07% | 23.6만 |
|---|
| 2026.07.30 | ₩37,325 | ₩37,593 | ₩36,564 | ₩36,724 | -1.61% | 31만 |
|---|
| 2026.07.29 | ₩37,739 | ₩38,207 | ₩37,138 | ₩37,259 | -1.27% | 28.5만 |
|---|
| 2026.07.28 | ₩37,512 | ₩38,234 | ₩36,978 | ₩37,926 | +1.10% | 29.9만 |
|---|
| 2026.07.27 | ₩38,100 | ₩38,728 | ₩37,526 | ₩37,606 | -1.30% | 29.4만 |
|---|
| 2026.07.24 | ₩37,165 | ₩38,220 | ₩36,951 | ₩37,993 | +2.23% | 46.8만 |
|---|
| 2026.07.23 | ₩32,195 | ₩36,951 | ₩32,115 | ₩36,871 | +14.52% | 75.2만 |
|---|
| 2026.07.22 | ₩36,350 | ₩36,751 | ₩35,829 | ₩35,989 | -0.99% | 23.3만 |
|---|
| 2026.07.21 | ₩35,829 | ₩36,470 | ₩35,455 | ₩36,417 | +1.64% | 28.1만 |
|---|
| 2026.07.20 | ₩36,537 | ₩36,818 | ₩35,696 | ₩35,963 | -1.57% | 23.2만 |
|---|
| 2026.07.17 | ₩36,804 | ₩36,844 | ₩36,150 | ₩36,591 | -0.58% | 28.7만 |
|---|
| 2026.07.16 | ₩36,457 | ₩37,512 | ₩36,457 | ₩37,112 | +1.80% | 44.9만 |
|---|
| 2026.07.15 | ₩36,096 | ₩36,671 | ₩36,070 | ₩36,337 | +0.67% | 18.2만 |
|---|
| 2026.07.14 | ₩36,123 | ₩36,350 | ₩35,736 | ₩35,883 | -0.67% | 19만 |
|---|
| 2026.07.13 | ₩35,896 | ₩36,297 | ₩35,562 | ₩35,923 | +0.07% | 34.2만 |
|---|
| 2026.07.10 | ₩35,829 | ₩36,363 | ₩35,549 | ₩35,896 | +0.19% | 13.2만 |
|---|
| 2026.07.09 | ₩35,215 | ₩35,896 | ₩35,215 | ₩35,842 | +1.78% | 20.4만 |
|---|
| 2026.07.08 | ₩35,562 | ₩35,709 | ₩34,907 | ₩34,987 | -1.62% | 28.9만 |
|---|
| 2026.07.07 | ₩36,417 | ₩36,524 | ₩35,522 | ₩35,696 | -1.98% | 30.6만 |
|---|
| 2026.07.06 | ₩36,631 | ₩37,205 | ₩36,070 | ₩36,337 | -0.80% | 28만 |
|---|
| 2026.07.02 | ₩38,234 | ₩38,367 | ₩36,804 | ₩36,858 | -3.60% | 22만 |
|---|
| 2026.07.01 | ₩38,007 | ₩38,822 | ₩37,820 | ₩38,167 | +0.42% | 54.9만 |
|---|
| 2026.06.30 | ₩38,007 | ₩38,180 | ₩37,486 | ₩37,926 | -0.21% | 21.5만 |
|---|
| 2026.06.29 | ₩38,701 | ₩39,049 | ₩37,739 | ₩38,127 | -1.48% | 51.1만 |
|---|
| 2026.06.26 | ₩38,114 | ₩39,129 | ₩38,007 | ₩38,915 | +2.10% | 125.9만 |
|---|
| 2026.06.25 | ₩37,753 | ₩38,354 | ₩37,526 | ₩37,967 | +0.57% | 33.7만 |
|---|
| 2026.06.24 | ₩37,793 | ₩38,260 | ₩37,486 | ₩37,753 | -0.11% | 34.2만 |
|---|
| 2026.06.23 | ₩37,419 | ₩37,886 | ₩37,112 | ₩37,739 | +0.86% | 24.4만 |
|---|
| 2026.06.22 | ₩36,871 | ₩37,365 | ₩36,844 | ₩37,165 | +0.80% | 25.8만 |
|---|
| 2026.06.18 | ₩36,911 | ₩37,405 | ₩36,430 | ₩36,871 | -0.11% | 49.4만 |
|---|
| 2026.06.17 | ₩37,218 | ₩38,114 | ₩36,003 | ₩36,390 | -2.23% | 54.8만 |
|---|
| 2026.06.16 | ₩37,686 | ₩38,140 | ₩36,791 | ₩37,272 | -1.10% | 30.9만 |
|---|
| 2026.06.15 | ₩38,327 | ₩38,728 | ₩37,005 | ₩37,178 | -3.00% | 17.8만 |
|---|
| 2026.06.12 | ₩38,020 | ₩38,274 | ₩37,726 | ₩38,127 | +0.28% | 28만 |
|---|
| 2026.06.11 | ₩37,392 | ₩37,940 | ₩36,911 | ₩37,753 | +0.96% | 18.2만 |
|---|
| 2026.06.10 | ₩37,205 | ₩38,020 | ₩37,098 | ₩37,325 | +0.32% | 14.4만 |
|---|
| 2026.06.09 | ₩36,911 | ₩37,886 | ₩36,617 | ₩36,938 | +0.07% | 27.2만 |
|---|
| 2026.06.08 | ₩36,537 | ₩37,245 | ₩36,537 | ₩36,631 | +0.26% | 16만 |
|---|
| 2026.06.05 | ₩36,257 | ₩36,764 | ₩36,257 | ₩36,430 | +0.48% | 28.1만 |
|---|
| 2026.06.04 | ₩35,268 | ₩36,297 | ₩35,001 | ₩36,257 | +2.80% | 16.8만 |
|---|
| 2026.06.03 | ₩35,642 | ₩35,842 | ₩34,466 | ₩34,533 | -3.11% | 19만 |
|---|
| 2026.06.02 | ₩35,281 | ₩36,163 | ₩35,201 | ₩35,869 | +1.67% | 21.8만 |
|---|
| 2026.06.01 | ₩36,123 | ₩36,243 | ₩35,482 | ₩35,615 | -1.41% | 22.5만 |
|---|
| 2026.05.29 | ₩35,989 | ₩36,671 | ₩35,989 | ₩36,457 | +1.30% | 32.9만 |
|---|
| 2026.05.28 | ₩35,883 | ₩36,270 | ₩35,308 | ₩36,243 | +1.01% | 14.8만 |
|---|
| 2026.05.27 | ₩36,243 | ₩36,524 | ₩35,762 | ₩36,070 | -0.48% | 27.1만 |
|---|
| 2026.05.26 | ₩35,148 | ₩36,083 | ₩35,148 | ₩36,056 | +2.58% | 25.8만 |
|---|
| 2026.05.22 | ₩34,934 | ₩35,308 | ₩34,800 | ₩34,987 | +0.15% | 18.5만 |
|---|
| 2026.05.21 | ₩34,266 | ₩34,921 | ₩33,865 | ₩34,841 | +1.68% | 21.1만 |
|---|
| 2026.05.20 | ₩33,545 | ₩34,533 | ₩33,304 | ₩34,466 | +2.75% | 23.5만 |
|---|
| 2026.05.19 | ₩33,839 | ₩33,932 | ₩33,131 | ₩33,451 | -1.14% | 17.2만 |
|---|
| 2026.05.18 | ₩32,863 | ₩33,732 | ₩32,863 | ₩33,518 | +1.99% | 22.6만 |
|---|
| 2026.05.15 | ₩33,411 | ₩33,411 | ₩32,569 | ₩32,690 | -2.16% | 22.8만 |
|---|
| 2026.05.14 | ₩33,611 | ₩34,213 | ₩33,465 | ₩33,478 | -0.40% | 24.2만 |
|---|
| 2026.05.13 | ₩33,758 | ₩34,052 | ₩32,957 | ₩33,358 | -1.19% | 31.7만 |
|---|
| 2026.05.12 | ₩34,026 | ₩34,426 | ₩33,077 | ₩33,932 | -0.27% | 49.1만 |
|---|
| 2026.05.11 | ₩35,228 | ₩35,362 | ₩34,092 | ₩34,253 | -2.77% | 23.7만 |
|---|
| 2026.05.08 | ₩35,014 | ₩35,482 | ₩34,934 | ₩35,241 | +0.65% | 17.5만 |
|---|
| 2026.05.07 | ₩35,549 | ₩35,682 | ₩34,867 | ₩35,014 | -1.50% | 17만 |
|---|
| 2026.05.06 | ₩35,388 | ₩36,283 | ₩35,281 | ₩35,415 | +0.08% | 25.6만 |
|---|
| 2026.05.05 | ₩34,440 | ₩35,362 | ₩34,293 | ₩35,014 | +1.67% | 16.7만 |
|---|
| 2026.05.04 | ₩34,640 | ₩34,987 | ₩34,293 | ₩34,333 | -0.89% | 19.8만 |
|---|
| 2026.05.01 | ₩34,560 | ₩35,068 | ₩34,106 | ₩34,907 | +1.01% | 17.3만 |
|---|
| 2026.04.30 | ₩34,346 | ₩34,814 | ₩34,279 | ₩34,533 | +0.54% | 22.7만 |
|---|
| 2026.04.29 | ₩35,028 | ₩35,068 | ₩34,373 | ₩34,466 | -1.60% | 24.7만 |
|---|
| 2026.04.28 | ₩35,348 | ₩35,776 | ₩35,081 | ₩35,335 | -0.04% | 20.2만 |
|---|
| 2026.04.27 | ₩35,121 | ₩35,909 | ₩34,987 | ₩35,161 | +0.11% | 41.6만 |
|---|
| 2026.04.24 | ₩34,760 | ₩35,535 | ₩34,760 | ₩35,134 | +1.08% | 35.7만 |
|---|
| 2026.04.23 | ₩35,201 | ₩36,550 | ₩34,226 | ₩34,934 | -0.76% | 48만 |
|---|
| 2026.04.22 | ₩36,898 | ₩36,911 | ₩35,776 | ₩35,909 | -2.68% | 35.8만 |
|---|
| 2026.04.21 | ₩37,566 | ₩37,739 | ₩36,510 | ₩36,684 | -2.35% | 29만 |
|---|
| 2026.04.20 | ₩37,125 | ₩37,940 | ₩36,951 | ₩37,646 | +1.40% | 25.8만 |
|---|
| 2026.04.17 | ₩36,911 | ₩37,980 | ₩36,884 | ₩37,339 | +1.16% | 27만 |
|---|
| 2026.04.16 | ₩36,724 | ₩36,751 | ₩36,176 | ₩36,524 | -0.55% | 19만 |
|---|
| 2026.04.15 | ₩36,764 | ₩36,938 | ₩35,963 | ₩36,484 | -0.76% | 50.5만 |
|---|
| 2026.04.14 | ₩35,522 | ₩35,749 | ₩35,081 | ₩35,549 | +0.08% | 20.9만 |
|---|
| 2026.04.13 | ₩35,255 | ₩35,749 | ₩35,134 | ₩35,522 | +0.76% | 29.9만 |
|---|
| 2026.04.10 | ₩36,029 | ₩36,043 | ₩35,255 | ₩35,415 | -1.71% | 20.4만 |
|---|
| 2026.04.09 | ₩35,428 | ₩36,350 | ₩35,308 | ₩36,083 | +1.85% | 47.7만 |
|---|
| 2026.04.08 | ₩35,696 | ₩36,417 | ₩35,415 | ₩35,655 | -0.11% | 42.4만 |
|---|
| 2026.04.07 | ₩34,413 | ₩34,894 | ₩34,199 | ₩34,680 | +0.78% | 53.3만 |
|---|
| 2026.04.06 | ₩34,066 | ₩34,533 | ₩33,785 | ₩34,493 | +1.25% | 29.8만 |
|---|
| 2026.04.02 | ₩33,398 | ₩34,186 | ₩33,171 | ₩34,146 | +2.24% | 14.7만 |
|---|
| 2026.04.01 | ₩33,518 | ₩34,453 | ₩33,465 | ₩33,865 | +1.04% | 24.5만 |
|---|
| 2026.03.31 | ₩33,291 | ₩33,638 | ₩32,797 | ₩33,224 | -0.20% | 24.3만 |
|---|
| 2026.03.30 | ₩33,077 | ₩33,184 | ₩32,610 | ₩32,783 | -0.89% | 21.2만 |
|---|
| 2026.03.27 | ₩32,957 | ₩33,237 | ₩32,436 | ₩32,743 | -0.65% | 23.6만 |
|---|
| 2026.03.26 | ₩33,197 | ₩33,491 | ₩32,863 | ₩33,211 | +0.04% | 35.9만 |
|---|
| 2026.03.25 | ₩33,224 | ₩33,745 | ₩32,944 | ₩33,424 | +0.60% | 19.8만 |
|---|
| 2026.03.24 | ₩32,316 | ₩33,478 | ₩32,316 | ₩32,930 | +1.90% | 31.7만 |
|---|
| 2026.03.23 | ₩33,144 | ₩33,799 | ₩32,569 | ₩32,636 | -1.53% | 49.4만 |
|---|
| 2026.03.20 | ₩32,436 | ₩32,596 | ₩31,861 | ₩32,089 | -1.07% | 68.9만 |
|---|
| 2026.03.19 | ₩31,875 | ₩32,730 | ₩31,394 | ₩32,503 | +1.97% | 32.3만 |
|---|
| 2026.03.18 | ₩32,583 | ₩32,583 | ₩31,861 | ₩32,089 | -1.52% | 33.3만 |
|---|
| 2026.03.17 | ₩33,064 | ₩33,518 | ₩32,342 | ₩32,690 | -1.13% | 23.4만 |
|---|
| 2026.03.16 | ₩32,770 | ₩33,104 | ₩32,396 | ₩32,690 | -0.24% | 19.1만 |
|---|
| 2026.03.13 | ₩32,890 | ₩32,944 | ₩32,209 | ₩32,409 | -1.46% | 28.5만 |
|---|
| 2026.03.12 | ₩32,075 | ₩32,890 | ₩31,915 | ₩32,716 | +2.00% | 25.4만 |
|---|
| 2026.03.11 | ₩32,970 | ₩33,278 | ₩32,022 | ₩32,676 | -0.89% | 30.5만 |
|---|
| 2026.03.10 | ₩33,278 | ₩34,480 | ₩32,730 | ₩33,278 | 0.00% | 33.4만 |
|---|
| 2026.03.09 | ₩33,131 | ₩33,665 | ₩32,129 | ₩33,371 | +0.73% | 42.6만 |
|---|
| 2026.03.06 | ₩33,371 | ₩33,852 | ₩32,356 | ₩33,772 | +1.20% | 34.4만 |
|---|
| 2026.03.05 | ₩34,039 | ₩34,279 | ₩33,304 | ₩34,079 | +0.12% | 22.1만 |
|---|
| 2026.03.04 | ₩34,106 | ₩34,841 | ₩33,531 | ₩34,507 | +1.18% | 23.1만 |
|---|
| 2026.03.03 | ₩33,197 | ₩33,999 | ₩32,302 | ₩33,919 | +2.17% | 26.3만 |
|---|
| 2026.03.02 | ₩33,157 | ₩34,694 | ₩32,569 | ₩33,879 | +2.18% | 30.9만 |
|---|
| 2026.02.27 | ₩34,293 | ₩34,734 | ₩33,371 | ₩33,999 | -0.86% | 47만 |
|---|
| 2026.02.26 | ₩35,522 | ₩36,390 | ₩34,707 | ₩35,175 | -0.98% | 23.5만 |
|---|
| 2026.02.25 | ₩34,306 | ₩35,482 | ₩33,919 | ₩35,335 | +3.00% | 24.5만 |
|---|
| 2026.02.24 | ₩33,424 | ₩33,972 | ₩32,890 | ₩33,905 | +1.44% | 28.3만 |
|---|
| 2026.02.23 | ₩35,201 | ₩35,762 | ₩33,104 | ₩33,424 | -5.05% | 41.5만 |
|---|
| 2026.02.20 | ₩35,281 | ₩35,655 | ₩34,440 | ₩35,415 | +0.38% | 21만 |
|---|
| 2026.02.19 | ₩34,974 | ₩35,388 | ₩34,827 | ₩35,335 | +1.03% | 26.7만 |
|---|
| 2026.02.18 | ₩35,268 | ₩36,176 | ₩34,654 | ₩35,134 | -0.38% | 34.8만 |
|---|
| 2026.02.17 | ₩35,228 | ₩35,923 | ₩34,894 | ₩35,281 | +0.15% | 27만 |
|---|
| 2026.02.13 | ₩34,760 | ₩35,308 | ₩33,959 | ₩35,081 | +0.92% | 25.9만 |
|---|
| 2026.02.12 | ₩36,070 | ₩36,203 | ₩34,279 | ₩34,867 | -3.33% | 26.7만 |
|---|
| 2026.02.11 | ₩36,029 | ₩36,577 | ₩35,001 | ₩35,749 | -0.78% | 31.8만 |
|---|
| 2026.02.10 | ₩36,444 | ₩36,671 | ₩35,268 | ₩35,789 | -1.80% | 25만 |
|---|
| 2026.02.09 | ₩36,604 | ₩36,951 | ₩36,217 | ₩36,350 | -0.69% | 29만 |
|---|
| 2026.02.06 | ₩36,550 | ₩37,072 | ₩36,283 | ₩36,844 | +0.80% | 34.5만 |
|---|
| 2026.02.05 | ₩36,510 | ₩37,365 | ₩35,976 | ₩36,270 | -0.66% | 34.6만 |
|---|
| 2026.02.04 | ₩36,938 | ₩37,953 | ₩36,617 | ₩36,644 | -0.80% | 40.9만 |
|---|
| 2026.02.03 | ₩36,470 | ₩37,913 | ₩36,083 | ₩36,724 | +0.70% | 33.4만 |
|---|
| 2026.02.02 | ₩36,003 | ₩37,138 | ₩35,896 | ₩36,430 | +1.19% | 46.8만 |
|---|
| 2026.01.30 | ₩35,281 | ₩35,989 | ₩35,081 | ₩35,749 | +1.33% | 58.5만 |
|---|
| 2026.01.29 | ₩34,627 | ₩35,508 | ₩34,119 | ₩35,455 | +2.39% | 50.9만 |
|---|
| 2026.01.28 | ₩34,827 | ₩35,094 | ₩34,186 | ₩34,520 | -0.88% | 41.7만 |
|---|
| 2026.01.27 | ₩35,308 | ₩35,629 | ₩34,466 | ₩34,894 | -1.17% | 45.3만 |
|---|
| 2026.01.26 | ₩35,802 | ₩35,816 | ₩34,907 | ₩35,148 | -1.83% | 54.5만 |
|---|
| 2026.01.23 | ₩37,245 | ₩37,245 | ₩35,696 | ₩35,923 | -3.55% | 76.7만 |
|---|
| 2026.01.22 | ₩35,134 | ₩39,089 | ₩35,134 | ₩37,245 | +6.01% | 168.1만 |
|---|
| 2026.01.21 | ₩30,499 | ₩32,436 | ₩30,499 | ₩32,102 | +5.26% | 64.4만 |
|---|
| 2026.01.20 | ₩29,617 | ₩30,566 | ₩29,550 | ₩30,058 | +1.49% | 39.2만 |
|---|
| 2026.01.16 | ₩30,526 | ₩31,006 | ₩30,085 | ₩30,512 | -0.04% | 32.9만 |
|---|
| 2026.01.15 | ₩29,109 | ₩30,485 | ₩29,109 | ₩30,352 | +4.27% | 37만 |
|---|
| 2026.01.14 | ₩29,176 | ₩29,470 | ₩28,789 | ₩29,230 | +0.18% | 16.4만 |
|---|
| 2026.01.13 | ₩29,350 | ₩29,363 | ₩28,722 | ₩28,922 | -1.46% | 25.7만 |
|---|
| 2026.01.12 | ₩29,083 | ₩29,510 | ₩28,789 | ₩28,976 | -0.37% | 19.8만 |
|---|
| 2026.01.09 | ₩29,390 | ₩29,697 | ₩29,029 | ₩29,363 | -0.09% | 30.6만 |
|---|
| 2026.01.08 | ₩27,934 | ₩29,938 | ₩27,934 | ₩29,323 | +4.97% | 37.9만 |
|---|
| 2026.01.07 | ₩28,548 | ₩28,615 | ₩27,880 | ₩27,934 | -2.15% | 28.6만 |
|---|
| 2026.01.06 | ₩28,575 | ₩28,842 | ₩28,455 | ₩28,562 | -0.05% | 24.8만 |
|---|
| 2026.01.05 | ₩27,800 | ₩29,256 | ₩27,800 | ₩28,816 | +3.65% | 28.8만 |
|---|
| 2026.01.02 | ₩28,588 | ₩28,588 | ₩27,533 | ₩27,854 | -2.57% | 33.4만 |
|---|
| 2025.12.31 | ₩28,188 | ₩28,735 | ₩27,840 | ₩28,615 | +1.52% | 58.3만 |
|---|
| 2025.12.30 | ₩28,348 | ₩28,548 | ₩27,987 | ₩28,188 | -0.57% | 28.6만 |
|---|
| 2025.12.29 | ₩28,321 | ₩28,548 | ₩27,907 | ₩28,348 | +0.09% | 24.1만 |
|---|
| 2025.12.26 | ₩28,268 | ₩28,495 | ₩27,894 | ₩28,295 | +0.09% | 18.4만 |
|---|
| 2025.12.24 | ₩27,814 | ₩28,335 | ₩27,533 | ₩28,254 | +1.59% | 16.5만 |
|---|
| 2025.12.23 | ₩28,722 | ₩28,749 | ₩28,054 | ₩28,054 | -2.33% | 20.4만 |
|---|
| 2025.12.22 | ₩28,575 | ₩29,043 | ₩28,415 | ₩28,548 | -0.09% | 28.4만 |
|---|
| 2025.12.19 | ₩28,735 | ₩29,083 | ₩28,148 | ₩28,468 | -0.93% | 121만 |
|---|
| 2025.12.18 | ₩29,630 | ₩29,684 | ₩28,709 | ₩28,776 | -2.89% | 28.7만 |
|---|
| 2025.12.17 | ₩28,522 | ₩29,350 | ₩28,375 | ₩29,256 | +2.58% | 36.4만 |
|---|
| 2025.12.16 | ₩28,067 | ₩28,789 | ₩27,947 | ₩28,562 | +1.76% | 33.4만 |
|---|
| 2025.12.15 | ₩28,882 | ₩29,203 | ₩28,148 | ₩28,321 | -1.94% | 30.7만 |
|---|
| 2025.12.12 | ₩28,842 | ₩29,123 | ₩28,295 | ₩28,562 | -0.97% | 53.2만 |
|---|
| 2025.12.11 | ₩28,709 | ₩29,337 | ₩28,615 | ₩28,829 | +0.42% | 36.2만 |
|---|
| 2025.12.10 | ₩27,854 | ₩29,123 | ₩27,373 | ₩28,856 | +3.60% | 50.9만 |
|---|
| 2025.12.09 | ₩27,707 | ₩28,468 | ₩27,453 | ₩27,600 | -0.39% | 34.3만 |
|---|
| 2025.12.08 | ₩28,188 | ₩28,455 | ₩27,560 | ₩27,707 | -1.71% | 63.3만 |
|---|
| 2025.12.05 | ₩28,602 | ₩28,909 | ₩27,974 | ₩28,027 | -2.01% | 36.5만 |
|---|
| 2025.12.04 | ₩27,600 | ₩28,909 | ₩27,600 | ₩28,842 | +4.50% | 86.6만 |
|---|
| 2025.12.03 | ₩26,651 | ₩27,880 | ₩26,411 | ₩27,707 | +3.96% | 65.4만 |
|---|
| 2025.12.02 | ₩26,398 | ₩27,052 | ₩26,251 | ₩26,545 | +0.56% | 58.6만 |
|---|
| 2025.12.01 | ₩25,142 | ₩26,451 | ₩25,142 | ₩26,398 | +4.99% | 48.4만 |
|---|
| 2025.11.28 | ₩25,169 | ₩25,556 | ₩25,142 | ₩25,342 | +0.69% | 34.2만 |
|---|
| 2025.11.26 | ₩24,821 | ₩25,543 | ₩24,821 | ₩25,249 | +1.72% | 50.5만 |
|---|
| 2025.11.25 | ₩24,447 | ₩25,422 | ₩24,447 | ₩25,022 | +2.35% | 62.6만 |
|---|
| 2025.11.24 | ₩23,859 | ₩24,661 | ₩23,712 | ₩24,407 | +2.30% | 65.5만 |
|---|
| 2025.11.21 | ₩22,897 | ₩24,420 | ₩22,871 | ₩23,993 | +4.78% | 49.7만 |
|---|
| 2025.11.20 | ₩22,978 | ₩23,378 | ₩22,577 | ₩22,817 | -0.70% | 49.1만 |
|---|
| 2025.11.19 | ₩22,390 | ₩22,817 | ₩22,230 | ₩22,764 | +1.67% | 40.8만 |
|---|
| 2025.11.18 | ₩20,867 | ₩22,430 | ₩20,813 | ₩22,376 | +7.23% | 53.1만 |
|---|
| 2025.11.17 | ₩22,163 | ₩22,403 | ₩20,920 | ₩21,107 | -4.76% | 75.2만 |
|---|
| 2025.11.14 | ₩21,855 | ₩22,390 | ₩21,642 | ₩22,256 | +1.83% | 40.7만 |
|---|
| 2025.11.13 | ₩21,909 | ₩22,403 | ₩21,775 | ₩21,936 | +0.12% | 49.3만 |
|---|
| 2025.11.12 | ₩21,976 | ₩22,670 | ₩21,896 | ₩21,909 | -0.30% | 41.9만 |
|---|
| 2025.11.11 | ₩21,815 | ₩22,310 | ₩21,508 | ₩21,989 | +0.80% | 40.8만 |
|---|
| 2025.11.10 | ₩22,243 | ₩22,510 | ₩21,522 | ₩21,802 | -1.98% | 44만 |
|---|
| 2025.11.07 | ₩21,735 | ₩22,510 | ₩21,695 | ₩22,149 | +1.91% | 60.7만 |
|---|
| 2025.11.06 | ₩21,989 | ₩22,163 | ₩21,468 | ₩21,775 | -0.97% | 55.8만 |
|---|
| 2025.11.05 | ₩21,842 | ₩22,710 | ₩21,668 | ₩22,069 | +1.04% | 57.2만 |
|---|
| 2025.11.04 | ₩21,976 | ₩22,296 | ₩20,079 | ₩21,802 | -0.79% | 73.4만 |
|---|
| 2025.11.03 | ₩22,350 | ₩22,497 | ₩21,962 | ₩22,457 | +0.48% | 43만 |
|---|
| 2025.10.31 | ₩22,163 | ₩22,417 | ₩21,602 | ₩22,376 | +0.96% | 41.9만 |
|---|
| 2025.10.30 | ₩22,043 | ₩22,617 | ₩21,989 | ₩22,390 | +1.58% | 50.9만 |
|---|
| 2025.10.29 | ₩23,312 | ₩23,525 | ₩22,083 | ₩22,256 | -4.53% | 56.2만 |
|---|
| 2025.10.28 | ₩23,552 | ₩23,966 | ₩23,378 | ₩23,485 | -0.28% | 46.6만 |
|---|
| 2025.10.27 | ₩23,298 | ₩23,926 | ₩23,031 | ₩23,699 | +1.72% | 52.8만 |
|---|
| 2025.10.24 | ₩22,804 | ₩23,378 | ₩22,604 | ₩23,285 | +2.11% | 81.4만 |
|---|
| 2025.10.23 | ₩23,378 | ₩24,314 | ₩22,417 | ₩22,644 | -3.14% | 140.3만 |
|---|
| 2025.10.22 | ₩26,104 | ₩26,291 | ₩25,476 | ₩25,890 | -0.82% | 45.7만 |
|---|
| 2025.10.21 | ₩25,957 | ₩26,211 | ₩25,823 | ₩25,997 | +0.15% | 22만 |
|---|
| 2025.10.20 | ₩25,396 | ₩26,104 | ₩25,342 | ₩26,077 | +2.68% | 28.1만 |
|---|
| 2025.10.17 | ₩25,209 | ₩25,583 | ₩24,955 | ₩25,222 | +0.05% | 40.9만 |
|---|
| 2025.10.16 | ₩26,905 | ₩26,932 | ₩24,527 | ₩24,754 | -7.99% | 49.1만 |
|---|
| 2025.10.15 | ₩28,562 | ₩28,588 | ₩27,052 | ₩27,159 | -4.91% | 28.4만 |
|---|
| 2025.10.14 | ₩27,400 | ₩28,615 | ₩27,346 | ₩28,388 | +3.61% | 23.8만 |
|---|
| 2025.10.13 | ₩27,640 | ₩27,760 | ₩27,186 | ₩27,613 | -0.10% | 27.2만 |
|---|
| 2025.10.10 | ₩27,733 | ₩28,722 | ₩26,985 | ₩27,025 | -2.55% | 43만 |
|---|