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 | ₩37,687 | ₩38,275 | ₩37,353 | ₩37,701 | +0.04% | 38.1만 |
| 2026.10.08 | ₩37,313 | ₩38,195 | ₩37,220 | ₩37,808 | +1.32% | 43.2만 |
| 2026.10.07 | ₩37,474 | ₩37,781 | ₩37,113 | ₩37,447 | -0.07% | 33.3만 |
| 2026.10.06 | ₩38,008 | ₩38,048 | ₩37,674 | ₩37,728 | -0.74% | 18.7만 |
| 2026.10.05 | ₩37,915 | ₩38,035 | ₩37,313 | ₩37,834 | -0.21% | 26.2만 |
| 2026.10.02 | ₩38,155 | ₩38,689 | ₩37,741 | ₩37,915 | -0.63% | 20.8만 |
| 2026.10.01 | ₩36,859 | ₩37,714 | ₩36,084 | ₩37,687 | +2.25% | 33.8만 |
| 2026.09.30 | ₩37,380 | ₩37,674 | ₩36,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,126 |
| -0.68% |
| 34만 |
| 2026.09.29 | ₩38,048 | ₩38,128 | ₩36,993 | ₩37,353 | -1.83% | 43.3만 |
|---|
| 2026.09.28 | ₩38,008 | ₩38,302 | ₩37,915 | ₩38,008 | 0.00% | 31.7만 |
|---|
| 2026.09.25 | ₩38,102 | ₩38,729 | ₩37,915 | ₩38,128 | +0.07% | 37.9만 |
|---|
| 2026.09.24 | ₩37,500 | ₩37,995 | ₩37,247 | ₩37,834 | +0.89% | 48.7만 |
|---|
| 2026.09.23 | ₩37,407 | ₩37,714 | ₩37,060 | ₩37,487 | +0.21% | 37.7만 |
|---|
| 2026.09.22 | ₩37,500 | ₩37,794 | ₩37,327 | ₩37,434 | -0.18% | 27.9만 |
|---|
| 2026.09.21 | ₩37,928 | ₩38,168 | ₩37,300 | ₩37,353 | -1.51% | 24.9만 |
|---|
| 2026.09.18 | ₩37,434 | ₩37,888 | ₩36,939 | ₩37,834 | +1.07% | 62.9만 |
|---|
| 2026.09.17 | ₩38,102 | ₩38,422 | ₩37,634 | ₩37,687 | -1.09% | 29.4만 |
|---|
| 2026.09.16 | ₩37,701 | ₩37,781 | ₩36,846 | ₩37,754 | +0.14% | 55.5만 |
|---|
| 2026.09.15 | ₩37,353 | ₩37,888 | ₩37,313 | ₩37,781 | +1.14% | 26만 |
|---|
| 2026.09.14 | ₩36,939 | ₩37,888 | ₩36,726 | ₩37,380 | +1.19% | 45.9만 |
|---|
| 2026.09.11 | ₩37,540 | ₩37,701 | ₩36,685 | ₩36,872 | -1.78% | 18.8만 |
|---|
| 2026.09.10 | ₩36,485 | ₩37,086 | ₩36,231 | ₩37,046 | +1.54% | 30.2만 |
|---|
| 2026.09.09 | ₩36,712 | ₩36,832 | ₩36,378 | ₩36,512 | -0.55% | 27.3만 |
|---|
| 2026.09.08 | ₩37,447 | ₩37,661 | ₩36,939 | ₩37,073 | -1.00% | 21.4만 |
|---|
| 2026.09.04 | ₩36,846 | ₩37,754 | ₩36,846 | ₩37,647 | +2.18% | 15.6만 |
|---|
| 2026.09.03 | ₩37,140 | ₩37,540 | ₩37,006 | ₩37,086 | -0.14% | 17.2만 |
|---|
| 2026.09.02 | ₩36,044 | ₩37,100 | ₩36,044 | ₩37,006 | +2.67% | 22.7만 |
|---|
| 2026.09.01 | ₩36,271 | ₩36,525 | ₩35,430 | ₩35,817 | -1.25% | 21.7만 |
|---|
| 2026.08.31 | ₩36,685 | ₩36,766 | ₩36,271 | ₩36,458 | -0.62% | 17.7만 |
|---|
| 2026.08.28 | ₩36,913 | ₩37,153 | ₩36,645 | ₩36,832 | -0.22% | 18.9만 |
|---|
| 2026.08.27 | ₩36,645 | ₩36,993 | ₩36,084 | ₩36,899 | +0.69% | 19.9만 |
|---|
| 2026.08.26 | ₩37,340 | ₩37,340 | ₩36,726 | ₩36,913 | -1.14% | 17.4만 |
|---|
| 2026.08.25 | ₩37,514 | ₩37,647 | ₩36,979 | ₩36,979 | -1.42% | 20.3만 |
|---|
| 2026.08.24 | ₩37,861 | ₩38,088 | ₩37,487 | ₩37,554 | -0.81% | 24.7만 |
|---|
| 2026.08.21 | ₩37,500 | ₩37,808 | ₩37,033 | ₩37,728 | +0.61% | 19.6만 |
|---|
| 2026.08.20 | ₩36,685 | ₩37,220 | ₩36,539 | ₩37,180 | +1.35% | 25.1만 |
|---|
| 2026.08.19 | ₩37,941 | ₩38,195 | ₩36,832 | ₩36,899 | -2.75% | 20.4만 |
|---|
| 2026.08.18 | ₩38,208 | ₩38,342 | ₩37,834 | ₩38,008 | -0.52% | 15.7만 |
|---|
| 2026.08.17 | ₩38,262 | ₩38,476 | ₩37,915 | ₩38,142 | -0.31% | 25.2만 |
|---|
| 2026.08.14 | ₩38,355 | ₩38,903 | ₩38,102 | ₩38,476 | +0.31% | 17.7만 |
|---|
| 2026.08.13 | ₩38,569 | ₩38,917 | ₩38,315 | ₩38,449 | -0.31% | 24.1만 |
|---|
| 2026.08.12 | ₩38,062 | ₩38,542 | ₩37,768 | ₩38,422 | +0.95% | 26.1만 |
|---|
| 2026.08.11 | ₩36,913 | ₩38,128 | ₩36,913 | ₩37,928 | +2.75% | 22만 |
|---|
| 2026.08.10 | ₩36,806 | ₩37,313 | ₩36,712 | ₩36,926 | +0.33% | 26.4만 |
|---|
| 2026.08.07 | ₩37,193 | ₩37,394 | ₩36,832 | ₩37,019 | -0.47% | 16.3만 |
|---|
| 2026.08.06 | ₩38,035 | ₩38,115 | ₩37,100 | ₩37,220 | -2.14% | 22.3만 |
|---|
| 2026.08.05 | ₩37,915 | ₩38,128 | ₩37,447 | ₩37,741 | -0.46% | 23.6만 |
|---|
| 2026.08.04 | ₩37,260 | ₩38,355 | ₩37,073 | ₩37,888 | +1.69% | 28.5만 |
|---|
| 2026.08.03 | ₩37,327 | ₩37,981 | ₩36,659 | ₩37,220 | -0.29% | 26.2만 |
|---|
| 2026.07.31 | ₩37,046 | ₩37,140 | ₩36,311 | ₩37,073 | +0.07% | 23.6만 |
|---|
| 2026.07.30 | ₩37,327 | ₩37,594 | ₩36,565 | ₩36,726 | -1.61% | 31만 |
|---|
| 2026.07.29 | ₩37,741 | ₩38,208 | ₩37,140 | ₩37,260 | -1.27% | 28.5만 |
|---|
| 2026.07.28 | ₩37,514 | ₩38,235 | ₩36,979 | ₩37,928 | +1.10% | 29.9만 |
|---|
| 2026.07.27 | ₩38,102 | ₩38,729 | ₩37,527 | ₩37,607 | -1.30% | 29.4만 |
|---|
| 2026.07.24 | ₩37,166 | ₩38,222 | ₩36,953 | ₩37,995 | +2.23% | 46.8만 |
|---|
| 2026.07.23 | ₩32,197 | ₩36,953 | ₩32,116 | ₩36,872 | +14.52% | 75.2만 |
|---|
| 2026.07.22 | ₩36,351 | ₩36,752 | ₩35,830 | ₩35,991 | -0.99% | 23.3만 |
|---|
| 2026.07.21 | ₩35,830 | ₩36,472 | ₩35,456 | ₩36,418 | +1.64% | 28.1만 |
|---|
| 2026.07.20 | ₩36,539 | ₩36,819 | ₩35,697 | ₩35,964 | -1.57% | 23.2만 |
|---|
| 2026.07.17 | ₩36,806 | ₩36,846 | ₩36,151 | ₩36,592 | -0.58% | 28.7만 |
|---|
| 2026.07.16 | ₩36,458 | ₩37,514 | ₩36,458 | ₩37,113 | +1.80% | 44.9만 |
|---|
| 2026.07.15 | ₩36,098 | ₩36,672 | ₩36,071 | ₩36,338 | +0.67% | 18.2만 |
|---|
| 2026.07.14 | ₩36,124 | ₩36,351 | ₩35,737 | ₩35,884 | -0.67% | 19만 |
|---|
| 2026.07.13 | ₩35,897 | ₩36,298 | ₩35,563 | ₩35,924 | +0.07% | 34.2만 |
|---|
| 2026.07.10 | ₩35,830 | ₩36,365 | ₩35,550 | ₩35,897 | +0.19% | 13.2만 |
|---|
| 2026.07.09 | ₩35,216 | ₩35,897 | ₩35,216 | ₩35,844 | +1.78% | 20.4만 |
|---|
| 2026.07.08 | ₩35,563 | ₩35,710 | ₩34,909 | ₩34,989 | -1.62% | 28.9만 |
|---|
| 2026.07.07 | ₩36,418 | ₩36,525 | ₩35,523 | ₩35,697 | -1.98% | 30.6만 |
|---|
| 2026.07.06 | ₩36,632 | ₩37,206 | ₩36,071 | ₩36,338 | -0.80% | 28만 |
|---|
| 2026.07.02 | ₩38,235 | ₩38,369 | ₩36,806 | ₩36,859 | -3.60% | 22만 |
|---|
| 2026.07.01 | ₩38,008 | ₩38,823 | ₩37,821 | ₩38,168 | +0.42% | 54.9만 |
|---|
| 2026.06.30 | ₩38,008 | ₩38,182 | ₩37,487 | ₩37,928 | -0.21% | 21.5만 |
|---|
| 2026.06.29 | ₩38,703 | ₩39,050 | ₩37,741 | ₩38,128 | -1.48% | 51.1만 |
|---|
| 2026.06.26 | ₩38,115 | ₩39,130 | ₩38,008 | ₩38,917 | +2.10% | 125.9만 |
|---|
| 2026.06.25 | ₩37,754 | ₩38,355 | ₩37,527 | ₩37,968 | +0.57% | 33.7만 |
|---|
| 2026.06.24 | ₩37,794 | ₩38,262 | ₩37,487 | ₩37,754 | -0.11% | 34.2만 |
|---|
| 2026.06.23 | ₩37,420 | ₩37,888 | ₩37,113 | ₩37,741 | +0.86% | 24.4만 |
|---|
| 2026.06.22 | ₩36,872 | ₩37,367 | ₩36,846 | ₩37,166 | +0.80% | 25.8만 |
|---|
| 2026.06.18 | ₩36,913 | ₩37,407 | ₩36,432 | ₩36,872 | -0.11% | 49.4만 |
|---|
| 2026.06.17 | ₩37,220 | ₩38,115 | ₩36,004 | ₩36,392 | -2.23% | 54.8만 |
|---|
| 2026.06.16 | ₩37,687 | ₩38,142 | ₩36,792 | ₩37,273 | -1.10% | 30.9만 |
|---|
| 2026.06.15 | ₩38,329 | ₩38,729 | ₩37,006 | ₩37,180 | -3.00% | 17.8만 |
|---|
| 2026.06.12 | ₩38,021 | ₩38,275 | ₩37,728 | ₩38,128 | +0.28% | 28만 |
|---|
| 2026.06.11 | ₩37,394 | ₩37,941 | ₩36,913 | ₩37,754 | +0.96% | 18.2만 |
|---|
| 2026.06.10 | ₩37,206 | ₩38,021 | ₩37,100 | ₩37,327 | +0.32% | 14.4만 |
|---|
| 2026.06.09 | ₩36,913 | ₩37,888 | ₩36,619 | ₩36,939 | +0.07% | 27.2만 |
|---|
| 2026.06.08 | ₩36,539 | ₩37,247 | ₩36,539 | ₩36,632 | +0.26% | 16만 |
|---|
| 2026.06.05 | ₩36,258 | ₩36,766 | ₩36,258 | ₩36,432 | +0.48% | 28.1만 |
|---|
| 2026.06.04 | ₩35,269 | ₩36,298 | ₩35,002 | ₩36,258 | +2.80% | 16.8만 |
|---|
| 2026.06.03 | ₩35,643 | ₩35,844 | ₩34,468 | ₩34,535 | -3.11% | 19만 |
|---|
| 2026.06.02 | ₩35,283 | ₩36,164 | ₩35,203 | ₩35,871 | +1.67% | 21.8만 |
|---|
| 2026.06.01 | ₩36,124 | ₩36,245 | ₩35,483 | ₩35,617 | -1.41% | 22.5만 |
|---|
| 2026.05.29 | ₩35,991 | ₩36,672 | ₩35,991 | ₩36,458 | +1.30% | 32.9만 |
|---|
| 2026.05.28 | ₩35,884 | ₩36,271 | ₩35,309 | ₩36,245 | +1.01% | 14.8만 |
|---|
| 2026.05.27 | ₩36,245 | ₩36,525 | ₩35,764 | ₩36,071 | -0.48% | 27.1만 |
|---|
| 2026.05.26 | ₩35,149 | ₩36,084 | ₩35,149 | ₩36,058 | +2.58% | 25.8만 |
|---|
| 2026.05.22 | ₩34,935 | ₩35,309 | ₩34,802 | ₩34,989 | +0.15% | 18.5만 |
|---|
| 2026.05.21 | ₩34,267 | ₩34,922 | ₩33,867 | ₩34,842 | +1.68% | 21.1만 |
|---|
| 2026.05.20 | ₩33,546 | ₩34,535 | ₩33,305 | ₩34,468 | +2.75% | 23.5만 |
|---|
| 2026.05.19 | ₩33,840 | ₩33,933 | ₩33,132 | ₩33,452 | -1.14% | 17.2만 |
|---|
| 2026.05.18 | ₩32,865 | ₩33,733 | ₩32,865 | ₩33,519 | +1.99% | 22.6만 |
|---|
| 2026.05.15 | ₩33,412 | ₩33,412 | ₩32,571 | ₩32,691 | -2.16% | 22.8만 |
|---|
| 2026.05.14 | ₩33,613 | ₩34,214 | ₩33,466 | ₩33,479 | -0.40% | 24.2만 |
|---|
| 2026.05.13 | ₩33,760 | ₩34,054 | ₩32,958 | ₩33,359 | -1.19% | 31.7만 |
|---|
| 2026.05.12 | ₩34,027 | ₩34,428 | ₩33,078 | ₩33,933 | -0.27% | 49.1만 |
|---|
| 2026.05.11 | ₩35,229 | ₩35,363 | ₩34,094 | ₩34,254 | -2.77% | 23.7만 |
|---|
| 2026.05.08 | ₩35,016 | ₩35,483 | ₩34,935 | ₩35,243 | +0.65% | 17.5만 |
|---|
| 2026.05.07 | ₩35,550 | ₩35,683 | ₩34,869 | ₩35,016 | -1.50% | 17만 |
|---|
| 2026.05.06 | ₩35,390 | ₩36,285 | ₩35,283 | ₩35,416 | +0.08% | 25.6만 |
|---|
| 2026.05.05 | ₩34,441 | ₩35,363 | ₩34,294 | ₩35,016 | +1.67% | 16.7만 |
|---|
| 2026.05.04 | ₩34,641 | ₩34,989 | ₩34,294 | ₩34,334 | -0.89% | 19.8만 |
|---|
| 2026.05.01 | ₩34,561 | ₩35,069 | ₩34,107 | ₩34,909 | +1.01% | 17.3만 |
|---|
| 2026.04.30 | ₩34,348 | ₩34,815 | ₩34,281 | ₩34,535 | +0.54% | 22.7만 |
|---|
| 2026.04.29 | ₩35,029 | ₩35,069 | ₩34,374 | ₩34,468 | -1.60% | 24.7만 |
|---|
| 2026.04.28 | ₩35,350 | ₩35,777 | ₩35,082 | ₩35,336 | -0.04% | 20.2만 |
|---|
| 2026.04.27 | ₩35,122 | ₩35,911 | ₩34,989 | ₩35,162 | +0.11% | 41.6만 |
|---|
| 2026.04.24 | ₩34,762 | ₩35,537 | ₩34,762 | ₩35,136 | +1.08% | 35.7만 |
|---|
| 2026.04.23 | ₩35,203 | ₩36,552 | ₩34,227 | ₩34,935 | -0.76% | 48만 |
|---|
| 2026.04.22 | ₩36,899 | ₩36,913 | ₩35,777 | ₩35,911 | -2.68% | 35.8만 |
|---|
| 2026.04.21 | ₩37,567 | ₩37,741 | ₩36,512 | ₩36,685 | -2.35% | 29만 |
|---|
| 2026.04.20 | ₩37,126 | ₩37,941 | ₩36,953 | ₩37,647 | +1.40% | 25.8만 |
|---|
| 2026.04.17 | ₩36,913 | ₩37,981 | ₩36,886 | ₩37,340 | +1.16% | 27만 |
|---|
| 2026.04.16 | ₩36,726 | ₩36,752 | ₩36,178 | ₩36,525 | -0.55% | 19만 |
|---|
| 2026.04.15 | ₩36,766 | ₩36,939 | ₩35,964 | ₩36,485 | -0.76% | 50.5만 |
|---|
| 2026.04.14 | ₩35,523 | ₩35,750 | ₩35,082 | ₩35,550 | +0.08% | 20.9만 |
|---|
| 2026.04.13 | ₩35,256 | ₩35,750 | ₩35,136 | ₩35,523 | +0.76% | 29.9만 |
|---|
| 2026.04.10 | ₩36,031 | ₩36,044 | ₩35,256 | ₩35,416 | -1.71% | 20.4만 |
|---|
| 2026.04.09 | ₩35,430 | ₩36,351 | ₩35,309 | ₩36,084 | +1.85% | 47.7만 |
|---|
| 2026.04.08 | ₩35,697 | ₩36,418 | ₩35,416 | ₩35,657 | -0.11% | 42.4만 |
|---|
| 2026.04.07 | ₩34,414 | ₩34,895 | ₩34,201 | ₩34,682 | +0.78% | 53.3만 |
|---|
| 2026.04.06 | ₩34,067 | ₩34,535 | ₩33,786 | ₩34,494 | +1.25% | 29.8만 |
|---|
| 2026.04.02 | ₩33,399 | ₩34,187 | ₩33,172 | ₩34,147 | +2.24% | 14.7만 |
|---|
| 2026.04.01 | ₩33,519 | ₩34,454 | ₩33,466 | ₩33,867 | +1.04% | 24.5만 |
|---|
| 2026.03.31 | ₩33,292 | ₩33,639 | ₩32,798 | ₩33,225 | -0.20% | 24.3만 |
|---|
| 2026.03.30 | ₩33,078 | ₩33,185 | ₩32,611 | ₩32,784 | -0.89% | 21.2만 |
|---|
| 2026.03.27 | ₩32,958 | ₩33,239 | ₩32,437 | ₩32,744 | -0.65% | 23.6만 |
|---|
| 2026.03.26 | ₩33,199 | ₩33,493 | ₩32,865 | ₩33,212 | +0.04% | 35.9만 |
|---|
| 2026.03.25 | ₩33,225 | ₩33,746 | ₩32,945 | ₩33,426 | +0.60% | 19.8만 |
|---|
| 2026.03.24 | ₩32,317 | ₩33,479 | ₩32,317 | ₩32,931 | +1.90% | 31.7만 |
|---|
| 2026.03.23 | ₩33,145 | ₩33,800 | ₩32,571 | ₩32,638 | -1.53% | 49.4만 |
|---|
| 2026.03.20 | ₩32,437 | ₩32,597 | ₩31,863 | ₩32,090 | -1.07% | 68.9만 |
|---|
| 2026.03.19 | ₩31,876 | ₩32,731 | ₩31,395 | ₩32,504 | +1.97% | 32.3만 |
|---|
| 2026.03.18 | ₩32,584 | ₩32,584 | ₩31,863 | ₩32,090 | -1.52% | 33.3만 |
|---|
| 2026.03.17 | ₩33,065 | ₩33,519 | ₩32,344 | ₩32,691 | -1.13% | 23.4만 |
|---|
| 2026.03.16 | ₩32,771 | ₩33,105 | ₩32,397 | ₩32,691 | -0.24% | 19.1만 |
|---|
| 2026.03.13 | ₩32,891 | ₩32,945 | ₩32,210 | ₩32,410 | -1.46% | 28.5만 |
|---|
| 2026.03.12 | ₩32,076 | ₩32,891 | ₩31,916 | ₩32,718 | +2.00% | 25.4만 |
|---|
| 2026.03.11 | ₩32,971 | ₩33,279 | ₩32,023 | ₩32,678 | -0.89% | 30.5만 |
|---|
| 2026.03.10 | ₩33,279 | ₩34,481 | ₩32,731 | ₩33,279 | 0.00% | 33.4만 |
|---|
| 2026.03.09 | ₩33,132 | ₩33,666 | ₩32,130 | ₩33,372 | +0.73% | 42.6만 |
|---|
| 2026.03.06 | ₩33,372 | ₩33,853 | ₩32,357 | ₩33,773 | +1.20% | 34.4만 |
|---|
| 2026.03.05 | ₩34,040 | ₩34,281 | ₩33,305 | ₩34,080 | +0.12% | 22.1만 |
|---|
| 2026.03.04 | ₩34,107 | ₩34,842 | ₩33,533 | ₩34,508 | +1.18% | 23.1만 |
|---|
| 2026.03.03 | ₩33,199 | ₩34,000 | ₩32,304 | ₩33,920 | +2.17% | 26.3만 |
|---|
| 2026.03.02 | ₩33,159 | ₩34,695 | ₩32,571 | ₩33,880 | +2.18% | 30.9만 |
|---|
| 2026.02.27 | ₩34,294 | ₩34,735 | ₩33,372 | ₩34,000 | -0.86% | 47만 |
|---|
| 2026.02.26 | ₩35,523 | ₩36,392 | ₩34,708 | ₩35,176 | -0.98% | 23.5만 |
|---|
| 2026.02.25 | ₩34,307 | ₩35,483 | ₩33,920 | ₩35,336 | +3.00% | 24.5만 |
|---|
| 2026.02.24 | ₩33,426 | ₩33,973 | ₩32,891 | ₩33,907 | +1.44% | 28.3만 |
|---|
| 2026.02.23 | ₩35,203 | ₩35,764 | ₩33,105 | ₩33,426 | -5.05% | 41.5만 |
|---|
| 2026.02.20 | ₩35,283 | ₩35,657 | ₩34,441 | ₩35,416 | +0.38% | 21만 |
|---|
| 2026.02.19 | ₩34,975 | ₩35,390 | ₩34,828 | ₩35,336 | +1.03% | 26.7만 |
|---|
| 2026.02.18 | ₩35,269 | ₩36,178 | ₩34,655 | ₩35,136 | -0.38% | 34.8만 |
|---|
| 2026.02.17 | ₩35,229 | ₩35,924 | ₩34,895 | ₩35,283 | +0.15% | 27만 |
|---|
| 2026.02.13 | ₩34,762 | ₩35,309 | ₩33,960 | ₩35,082 | +0.92% | 25.9만 |
|---|
| 2026.02.12 | ₩36,071 | ₩36,205 | ₩34,281 | ₩34,869 | -3.33% | 26.7만 |
|---|
| 2026.02.11 | ₩36,031 | ₩36,579 | ₩35,002 | ₩35,750 | -0.78% | 31.8만 |
|---|
| 2026.02.10 | ₩36,445 | ₩36,672 | ₩35,269 | ₩35,790 | -1.80% | 25만 |
|---|
| 2026.02.09 | ₩36,605 | ₩36,953 | ₩36,218 | ₩36,351 | -0.69% | 29만 |
|---|
| 2026.02.06 | ₩36,552 | ₩37,073 | ₩36,285 | ₩36,846 | +0.80% | 34.5만 |
|---|
| 2026.02.05 | ₩36,512 | ₩37,367 | ₩35,977 | ₩36,271 | -0.66% | 34.6만 |
|---|
| 2026.02.04 | ₩36,939 | ₩37,955 | ₩36,619 | ₩36,645 | -0.80% | 40.9만 |
|---|
| 2026.02.03 | ₩36,472 | ₩37,915 | ₩36,084 | ₩36,726 | +0.70% | 33.4만 |
|---|
| 2026.02.02 | ₩36,004 | ₩37,140 | ₩35,897 | ₩36,432 | +1.19% | 46.8만 |
|---|
| 2026.01.30 | ₩35,283 | ₩35,991 | ₩35,082 | ₩35,750 | +1.33% | 58.5만 |
|---|
| 2026.01.29 | ₩34,628 | ₩35,510 | ₩34,120 | ₩35,456 | +2.39% | 50.9만 |
|---|
| 2026.01.28 | ₩34,828 | ₩35,096 | ₩34,187 | ₩34,521 | -0.88% | 41.7만 |
|---|
| 2026.01.27 | ₩35,309 | ₩35,630 | ₩34,468 | ₩34,895 | -1.17% | 45.3만 |
|---|
| 2026.01.26 | ₩35,804 | ₩35,817 | ₩34,909 | ₩35,149 | -1.83% | 54.5만 |
|---|
| 2026.01.23 | ₩37,247 | ₩37,247 | ₩35,697 | ₩35,924 | -3.55% | 76.7만 |
|---|
| 2026.01.22 | ₩35,136 | ₩39,090 | ₩35,136 | ₩37,247 | +6.01% | 168.1만 |
|---|
| 2026.01.21 | ₩30,500 | ₩32,437 | ₩30,500 | ₩32,103 | +5.26% | 64.4만 |
|---|
| 2026.01.20 | ₩29,618 | ₩30,567 | ₩29,551 | ₩30,059 | +1.49% | 39.2만 |
|---|
| 2026.01.16 | ₩30,527 | ₩31,008 | ₩30,086 | ₩30,513 | -0.04% | 32.9만 |
|---|
| 2026.01.15 | ₩29,111 | ₩30,487 | ₩29,111 | ₩30,353 | +4.27% | 37만 |
|---|
| 2026.01.14 | ₩29,177 | ₩29,471 | ₩28,790 | ₩29,231 | +0.18% | 16.4만 |
|---|
| 2026.01.13 | ₩29,351 | ₩29,364 | ₩28,723 | ₩28,924 | -1.46% | 25.7만 |
|---|
| 2026.01.12 | ₩29,084 | ₩29,511 | ₩28,790 | ₩28,977 | -0.37% | 19.8만 |
|---|
| 2026.01.09 | ₩29,391 | ₩29,698 | ₩29,030 | ₩29,364 | -0.09% | 30.6만 |
|---|
| 2026.01.08 | ₩27,935 | ₩29,939 | ₩27,935 | ₩29,324 | +4.97% | 37.9만 |
|---|
| 2026.01.07 | ₩28,549 | ₩28,616 | ₩27,881 | ₩27,935 | -2.15% | 28.6만 |
|---|
| 2026.01.06 | ₩28,576 | ₩28,843 | ₩28,456 | ₩28,563 | -0.05% | 24.8만 |
|---|
| 2026.01.05 | ₩27,801 | ₩29,258 | ₩27,801 | ₩28,817 | +3.65% | 28.8만 |
|---|
| 2026.01.02 | ₩28,590 | ₩28,590 | ₩27,534 | ₩27,855 | -2.57% | 33.4만 |
|---|
| 2025.12.31 | ₩28,189 | ₩28,736 | ₩27,841 | ₩28,616 | +1.52% | 58.3만 |
|---|
| 2025.12.30 | ₩28,349 | ₩28,549 | ₩27,988 | ₩28,189 | -0.57% | 28.6만 |
|---|
| 2025.12.29 | ₩28,322 | ₩28,549 | ₩27,908 | ₩28,349 | +0.09% | 24.1만 |
|---|
| 2025.12.26 | ₩28,269 | ₩28,496 | ₩27,895 | ₩28,296 | +0.09% | 18.4만 |
|---|
| 2025.12.24 | ₩27,815 | ₩28,336 | ₩27,534 | ₩28,256 | +1.59% | 16.5만 |
|---|
| 2025.12.23 | ₩28,723 | ₩28,750 | ₩28,055 | ₩28,055 | -2.33% | 20.4만 |
|---|
| 2025.12.22 | ₩28,576 | ₩29,044 | ₩28,416 | ₩28,549 | -0.09% | 28.4만 |
|---|
| 2025.12.19 | ₩28,736 | ₩29,084 | ₩28,149 | ₩28,469 | -0.93% | 121만 |
|---|
| 2025.12.18 | ₩29,632 | ₩29,685 | ₩28,710 | ₩28,777 | -2.89% | 28.7만 |
|---|
| 2025.12.17 | ₩28,523 | ₩29,351 | ₩28,376 | ₩29,258 | +2.58% | 36.4만 |
|---|
| 2025.12.16 | ₩28,069 | ₩28,790 | ₩27,948 | ₩28,563 | +1.76% | 33.4만 |
|---|
| 2025.12.15 | ₩28,883 | ₩29,204 | ₩28,149 | ₩28,322 | -1.94% | 30.7만 |
|---|
| 2025.12.12 | ₩28,843 | ₩29,124 | ₩28,296 | ₩28,563 | -0.97% | 53.2만 |
|---|
| 2025.12.11 | ₩28,710 | ₩29,338 | ₩28,616 | ₩28,830 | +0.42% | 36.2만 |
|---|
| 2025.12.10 | ₩27,855 | ₩29,124 | ₩27,374 | ₩28,857 | +3.60% | 50.9만 |
|---|
| 2025.12.09 | ₩27,708 | ₩28,469 | ₩27,454 | ₩27,601 | -0.39% | 34.3만 |
|---|
| 2025.12.08 | ₩28,189 | ₩28,456 | ₩27,561 | ₩27,708 | -1.71% | 63.3만 |
|---|
| 2025.12.05 | ₩28,603 | ₩28,910 | ₩27,975 | ₩28,028 | -2.01% | 36.5만 |
|---|
| 2025.12.04 | ₩27,601 | ₩28,910 | ₩27,601 | ₩28,843 | +4.50% | 86.6만 |
|---|
| 2025.12.03 | ₩26,652 | ₩27,881 | ₩26,412 | ₩27,708 | +3.96% | 65.4만 |
|---|
| 2025.12.02 | ₩26,399 | ₩27,053 | ₩26,252 | ₩26,546 | +0.56% | 58.6만 |
|---|
| 2025.12.01 | ₩25,143 | ₩26,452 | ₩25,143 | ₩26,399 | +4.99% | 48.4만 |
|---|
| 2025.11.28 | ₩25,169 | ₩25,557 | ₩25,143 | ₩25,343 | +0.69% | 34.2만 |
|---|
| 2025.11.26 | ₩24,822 | ₩25,544 | ₩24,822 | ₩25,250 | +1.72% | 50.5만 |
|---|
| 2025.11.25 | ₩24,448 | ₩25,423 | ₩24,448 | ₩25,023 | +2.35% | 62.6만 |
|---|
| 2025.11.24 | ₩23,860 | ₩24,662 | ₩23,713 | ₩24,408 | +2.30% | 65.5만 |
|---|
| 2025.11.21 | ₩22,898 | ₩24,421 | ₩22,872 | ₩23,994 | +4.78% | 49.7만 |
|---|
| 2025.11.20 | ₩22,979 | ₩23,379 | ₩22,578 | ₩22,818 | -0.70% | 49.1만 |
|---|
| 2025.11.19 | ₩22,391 | ₩22,818 | ₩22,230 | ₩22,765 | +1.67% | 40.8만 |
|---|
| 2025.11.18 | ₩20,868 | ₩22,431 | ₩20,814 | ₩22,377 | +7.23% | 53.1만 |
|---|
| 2025.11.17 | ₩22,164 | ₩22,404 | ₩20,921 | ₩21,108 | -4.76% | 75.2만 |
|---|
| 2025.11.14 | ₩21,856 | ₩22,391 | ₩21,643 | ₩22,257 | +1.83% | 40.7만 |
|---|
| 2025.11.13 | ₩21,910 | ₩22,404 | ₩21,776 | ₩21,936 | +0.12% | 49.3만 |
|---|
| 2025.11.12 | ₩21,977 | ₩22,671 | ₩21,896 | ₩21,910 | -0.30% | 41.9만 |
|---|
| 2025.11.11 | ₩21,816 | ₩22,311 | ₩21,509 | ₩21,990 | +0.80% | 40.8만 |
|---|
| 2025.11.10 | ₩22,244 | ₩22,511 | ₩21,522 | ₩21,803 | -1.98% | 44만 |
|---|
| 2025.11.07 | ₩21,736 | ₩22,511 | ₩21,696 | ₩22,150 | +1.91% | 60.7만 |
|---|
| 2025.11.06 | ₩21,990 | ₩22,164 | ₩21,469 | ₩21,776 | -0.97% | 55.8만 |
|---|
| 2025.11.05 | ₩21,843 | ₩22,711 | ₩21,669 | ₩22,070 | +1.04% | 57.2만 |
|---|
| 2025.11.04 | ₩21,977 | ₩22,297 | ₩20,079 | ₩21,803 | -0.79% | 73.4만 |
|---|
| 2025.11.03 | ₩22,351 | ₩22,498 | ₩21,963 | ₩22,457 | +0.48% | 43만 |
|---|
| 2025.10.31 | ₩22,164 | ₩22,417 | ₩21,602 | ₩22,377 | +0.96% | 41.9만 |
|---|
| 2025.10.30 | ₩22,043 | ₩22,618 | ₩21,990 | ₩22,391 | +1.58% | 50.9만 |
|---|
| 2025.10.29 | ₩23,313 | ₩23,526 | ₩22,083 | ₩22,257 | -4.53% | 56.2만 |
|---|
| 2025.10.28 | ₩23,553 | ₩23,967 | ₩23,379 | ₩23,486 | -0.28% | 46.6만 |
|---|
| 2025.10.27 | ₩23,299 | ₩23,927 | ₩23,032 | ₩23,700 | +1.72% | 52.8만 |
|---|
| 2025.10.24 | ₩22,805 | ₩23,379 | ₩22,604 | ₩23,286 | +2.11% | 81.4만 |
|---|
| 2025.10.23 | ₩23,379 | ₩24,314 | ₩22,417 | ₩22,645 | -3.14% | 140.3만 |
|---|
| 2025.10.22 | ₩26,105 | ₩26,292 | ₩25,477 | ₩25,891 | -0.82% | 45.7만 |
|---|
| 2025.10.21 | ₩25,958 | ₩26,212 | ₩25,824 | ₩25,998 | +0.15% | 22만 |
|---|
| 2025.10.20 | ₩25,397 | ₩26,105 | ₩25,343 | ₩26,078 | +2.68% | 28.1만 |
|---|
| 2025.10.17 | ₩25,210 | ₩25,584 | ₩24,956 | ₩25,223 | +0.05% | 40.9만 |
|---|
| 2025.10.16 | ₩26,906 | ₩26,933 | ₩24,528 | ₩24,755 | -7.99% | 49.1만 |
|---|
| 2025.10.15 | ₩28,563 | ₩28,590 | ₩27,053 | ₩27,160 | -4.91% | 28.4만 |
|---|
| 2025.10.14 | ₩27,401 | ₩28,616 | ₩27,347 | ₩28,389 | +3.61% | 23.8만 |
|---|
| 2025.10.13 | ₩27,641 | ₩27,761 | ₩27,187 | ₩27,614 | -0.10% | 27.2만 |
|---|
| 2025.10.10 | ₩27,735 | ₩28,723 | ₩26,986 | ₩27,026 | -2.55% | 43만 |
|---|