시장 데이터를 불러오는 중
전체 종목
Equity Bancshares, Inc. Class A Common Stock 과거 주가
Equity Bancshares, Inc. Class A Common Stock · EQBK · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Equity Bancshares, Inc. Class A Common Stock · EQBK · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,240 | ₩63,306 | ₩62,372 | ₩62,372 | -1.37% | 7.5만 |
| 2026.10.08 | ₩62,772 | ₩63,560 | ₩62,465 | ₩63,427 | +1.04% | 11.4만 |
| 2026.10.07 | ₩63,079 | ₩63,120 | ₩62,438 | ₩62,772 | -0.49% | 9.1만 |
| 2026.10.06 | ₩63,881 | ₩63,908 | ₩63,373 | ₩63,440 | -0.69% | 6.5만 |
| 2026.10.05 | ₩63,640 | ₩64,228 | ₩62,799 | ₩63,493 | -0.23% | 12.6만 |
| 2026.10.02 | ₩63,453 | ₩63,841 | ₩63,200 | ₩63,747 | +0.46% | 14.7만 |
| 2026.10.01 | ₩62,906 | ₩63,413 | ₩61,463 | ₩63,413 | +0.81% | 13.6만 |
| 2026.09.30 | ₩63,066 | ₩63,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,959 |
| -0.17% |
| 13.3만 |
| 2026.09.29 | ₩64,362 | ₩64,936 | ₩63,240 | ₩63,387 | -1.51% | 8.5만 |
|---|
| 2026.09.28 | ₩64,589 | ₩65,203 | ₩64,148 | ₩64,148 | -0.68% | 9.1만 |
|---|
| 2026.09.25 | ₩64,655 | ₩65,417 | ₩64,348 | ₩64,589 | -0.10% | 12.2만 |
|---|
| 2026.09.24 | ₩64,028 | ₩66,499 | ₩63,961 | ₩64,335 | +0.48% | 8.7만 |
|---|
| 2026.09.23 | ₩64,629 | ₩65,083 | ₩63,761 | ₩63,841 | -1.22% | 9.1만 |
|---|
| 2026.09.22 | ₩65,110 | ₩65,898 | ₩64,709 | ₩64,856 | -0.39% | 13.5만 |
|---|
| 2026.09.21 | ₩65,537 | ₩66,018 | ₩64,709 | ₩64,923 | -0.94% | 8.4만 |
|---|
| 2026.09.18 | ₩65,216 | ₩65,550 | ₩64,709 | ₩65,483 | +0.41% | 19.4만 |
|---|
| 2026.09.17 | ₩66,592 | ₩66,592 | ₩65,470 | ₩65,564 | -1.54% | 6.4만 |
|---|
| 2026.09.16 | ₩67,100 | ₩67,233 | ₩64,989 | ₩65,724 | -2.05% | 10.1만 |
|---|
| 2026.09.15 | ₩67,287 | ₩67,701 | ₩66,245 | ₩66,966 | -0.48% | 10.1만 |
|---|
| 2026.09.14 | ₩67,059 | ₩67,847 | ₩66,926 | ₩67,086 | +0.04% | 10.6만 |
|---|
| 2026.09.11 | ₩67,327 | ₩67,327 | ₩65,991 | ₩66,846 | -0.71% | 7.7만 |
|---|
| 2026.09.10 | ₩66,298 | ₩67,714 | ₩65,898 | ₩66,645 | +0.52% | 9.2만 |
|---|
| 2026.09.09 | ₩66,565 | ₩67,393 | ₩66,004 | ₩66,271 | -0.44% | 10.7만 |
|---|
| 2026.09.08 | ₩67,928 | ₩68,061 | ₩66,953 | ₩66,953 | -1.44% | 10.3만 |
|---|
| 2026.09.04 | ₩68,595 | ₩69,517 | ₩67,460 | ₩68,075 | -0.76% | 18.6만 |
|---|
| 2026.09.03 | ₩66,779 | ₩68,529 | ₩66,779 | ₩68,115 | +2.00% | 16.6만 |
|---|
| 2026.09.02 | ₩65,831 | ₩66,872 | ₩65,390 | ₩66,205 | +0.57% | 7.1만 |
|---|
| 2026.09.01 | ₩65,670 | ₩66,084 | ₩65,003 | ₩65,430 | -0.37% | 6.2만 |
|---|
| 2026.08.31 | ₩66,031 | ₩66,846 | ₩65,483 | ₩65,924 | -0.16% | 7.4만 |
|---|
| 2026.08.28 | ₩66,792 | ₩66,792 | ₩65,964 | ₩66,271 | -0.78% | 9.8만 |
|---|
| 2026.08.27 | ₩65,817 | ₩66,445 | ₩64,896 | ₩66,418 | +0.91% | 8만 |
|---|
| 2026.08.26 | ₩66,499 | ₩66,846 | ₩65,951 | ₩66,151 | -0.52% | 7.5만 |
|---|
| 2026.08.25 | ₩66,645 | ₩66,953 | ₩66,218 | ₩66,472 | -0.26% | 7.3만 |
|---|
| 2026.08.24 | ₩66,579 | ₩67,660 | ₩66,565 | ₩66,779 | +0.30% | 10.2만 |
|---|
| 2026.08.21 | ₩67,019 | ₩67,500 | ₩66,218 | ₩66,592 | -0.64% | 14.4만 |
|---|
| 2026.08.20 | ₩66,084 | ₩66,872 | ₩65,737 | ₩66,619 | +0.81% | 9만 |
|---|
| 2026.08.19 | ₩68,342 | ₩69,423 | ₩66,552 | ₩66,579 | -2.58% | 11.3만 |
|---|
| 2026.08.18 | ₩68,996 | ₩69,437 | ₩67,901 | ₩68,315 | -0.99% | 9만 |
|---|
| 2026.08.17 | ₩68,448 | ₩68,782 | ₩68,141 | ₩68,609 | +0.23% | 8.7만 |
|---|
| 2026.08.14 | ₩68,903 | ₩69,584 | ₩68,836 | ₩68,969 | +0.10% | 7.1만 |
|---|
| 2026.08.13 | ₩69,156 | ₩69,383 | ₩68,769 | ₩69,090 | -0.10% | 9.3만 |
|---|
| 2026.08.12 | ₩68,782 | ₩68,983 | ₩68,115 | ₩68,729 | -0.08% | 8.5만 |
|---|
| 2026.08.11 | ₩67,914 | ₩68,689 | ₩67,594 | ₩68,448 | +0.79% | 7.2만 |
|---|
| 2026.08.10 | ₩67,794 | ₩68,061 | ₩67,260 | ₩67,701 | -0.14% | 6.8만 |
|---|
| 2026.08.07 | ₩68,515 | ₩68,515 | ₩66,539 | ₩68,034 | -0.70% | 5.3만 |
|---|
| 2026.08.06 | ₩69,450 | ₩69,811 | ₩68,141 | ₩68,408 | -1.50% | 7.6만 |
|---|
| 2026.08.05 | ₩69,076 | ₩69,370 | ₩68,529 | ₩68,782 | -0.43% | 8.9만 |
|---|
| 2026.08.04 | ₩68,128 | ₩69,250 | ₩67,260 | ₩68,836 | +1.04% | 12.2만 |
|---|
| 2026.08.03 | ₩68,729 | ₩69,036 | ₩67,554 | ₩68,115 | -0.89% | 10.9만 |
|---|
| 2026.07.31 | ₩67,914 | ₩68,288 | ₩66,445 | ₩67,687 | -0.33% | 9.3만 |
|---|
| 2026.07.30 | ₩68,155 | ₩68,782 | ₩67,540 | ₩67,754 | -0.59% | 6.2만 |
|---|
| 2026.07.29 | ₩67,794 | ₩68,849 | ₩67,273 | ₩67,741 | -0.08% | 14.9만 |
|---|
| 2026.07.28 | ₩68,088 | ₩68,555 | ₩66,312 | ₩68,088 | 0.00% | 12.5만 |
|---|
| 2026.07.27 | ₩67,727 | ₩68,021 | ₩67,046 | ₩67,353 | -0.55% | 12.4만 |
|---|
| 2026.07.24 | ₩66,726 | ₩67,714 | ₩64,736 | ₩67,180 | +0.68% | 12만 |
|---|
| 2026.07.23 | ₩65,724 | ₩66,659 | ₩65,350 | ₩66,205 | +0.73% | 16만 |
|---|
| 2026.07.22 | ₩67,327 | ₩67,580 | ₩65,684 | ₩66,726 | -0.89% | 13.6만 |
|---|
| 2026.07.21 | ₩66,966 | ₩67,660 | ₩66,565 | ₩67,353 | +0.58% | 11.2만 |
|---|
| 2026.07.20 | ₩67,273 | ₩67,634 | ₩66,418 | ₩67,100 | -0.26% | 12.2만 |
|---|
| 2026.07.17 | ₩68,382 | ₩69,090 | ₩67,046 | ₩67,367 | -1.48% | 16.6만 |
|---|
| 2026.07.16 | ₩66,686 | ₩69,049 | ₩66,405 | ₩68,782 | +3.14% | 25.9만 |
|---|
| 2026.07.15 | ₩66,766 | ₩66,779 | ₩64,322 | ₩65,711 | -1.58% | 20.5만 |
|---|
| 2026.07.14 | ₩65,083 | ₩65,417 | ₩64,295 | ₩65,403 | +0.49% | 16.9만 |
|---|
| 2026.07.13 | ₩64,201 | ₩65,363 | ₩63,600 | ₩65,243 | +1.62% | 24.9만 |
|---|
| 2026.07.10 | ₩63,761 | ₩64,495 | ₩62,799 | ₩63,974 | +0.34% | 11.3만 |
|---|
| 2026.07.09 | ₩63,640 | ₩64,762 | ₩63,640 | ₩63,974 | +0.52% | 23.8만 |
|---|
| 2026.07.08 | ₩64,709 | ₩64,936 | ₩63,600 | ₩63,801 | -1.40% | 19.3만 |
|---|
| 2026.07.07 | ₩65,684 | ₩65,884 | ₩64,976 | ₩65,043 | -0.98% | 7.3만 |
|---|
| 2026.07.06 | ₩65,497 | ₩66,779 | ₩64,709 | ₩65,350 | -0.22% | 9.7만 |
|---|
| 2026.07.02 | ₩66,953 | ₩68,756 | ₩65,283 | ₩65,751 | -1.80% | 12.8만 |
|---|
| 2026.07.01 | ₩65,964 | ₩67,540 | ₩65,564 | ₩67,046 | +1.64% | 24.5만 |
|---|
| 2026.06.30 | ₩65,283 | ₩65,751 | ₩64,949 | ₩65,430 | +0.23% | 11.5만 |
|---|
| 2026.06.29 | ₩65,844 | ₩66,111 | ₩64,268 | ₩65,590 | -0.39% | 16.3만 |
|---|
| 2026.06.26 | ₩64,655 | ₩66,258 | ₩64,655 | ₩66,258 | +2.48% | 63.4만 |
|---|
| 2026.06.25 | ₩64,108 | ₩65,110 | ₩62,772 | ₩64,268 | +0.25% | 13.8만 |
|---|
| 2026.06.24 | ₩63,453 | ₩63,921 | ₩63,160 | ₩63,841 | +0.61% | 16.6만 |
|---|
| 2026.06.23 | ₩63,173 | ₩63,627 | ₩62,398 | ₩63,587 | +0.66% | 17.7만 |
|---|
| 2026.06.22 | ₩62,639 | ₩63,079 | ₩62,305 | ₩62,652 | +0.02% | 14.3만 |
|---|
| 2026.06.18 | ₩62,398 | ₩62,879 | ₩61,837 | ₩62,238 | -0.26% | 28.8만 |
|---|
| 2026.06.17 | ₩62,892 | ₩63,453 | ₩61,383 | ₩62,091 | -1.27% | 13만 |
|---|
| 2026.06.16 | ₩63,654 | ₩63,761 | ₩62,732 | ₩63,240 | -0.65% | 7.8만 |
|---|
| 2026.06.15 | ₩64,348 | ₩65,350 | ₩63,053 | ₩63,133 | -1.89% | 8.3만 |
|---|
| 2026.06.12 | ₩64,442 | ₩64,762 | ₩64,068 | ₩64,629 | +0.29% | 8.2만 |
|---|
| 2026.06.11 | ₩64,228 | ₩64,442 | ₩63,146 | ₩64,028 | -0.31% | 11.8만 |
|---|
| 2026.06.10 | ₩63,894 | ₩64,188 | ₩63,467 | ₩64,001 | +0.17% | 10.7만 |
|---|
| 2026.06.09 | ₩62,759 | ₩64,094 | ₩62,759 | ₩63,520 | +1.21% | 6.7만 |
|---|
| 2026.06.08 | ₩62,492 | ₩63,173 | ₩62,225 | ₩62,532 | +0.06% | 8.5만 |
|---|
| 2026.06.05 | ₩61,316 | ₩62,772 | ₩61,103 | ₩62,291 | +1.59% | 10.8만 |
|---|
| 2026.06.04 | ₩61,103 | ₩62,425 | ₩61,023 | ₩61,210 | +0.17% | 16.3만 |
|---|
| 2026.06.03 | ₩61,397 | ₩61,397 | ₩59,954 | ₩60,101 | -2.11% | 6.9만 |
|---|
| 2026.06.02 | ₩60,689 | ₩61,851 | ₩60,689 | ₩61,557 | +1.43% | 4.7만 |
|---|
| 2026.06.01 | ₩61,450 | ₩62,078 | ₩60,261 | ₩60,969 | -0.78% | 8.5만 |
|---|
| 2026.05.29 | ₩61,530 | ₩62,091 | ₩61,383 | ₩61,570 | +0.07% | 8.5만 |
|---|
| 2026.05.28 | ₩61,517 | ₩61,704 | ₩60,996 | ₩61,704 | +0.30% | 9.6만 |
|---|
| 2026.05.27 | ₩61,557 | ₩61,998 | ₩60,943 | ₩61,744 | +0.30% | 7.3만 |
|---|
| 2026.05.26 | ₩61,290 | ₩62,051 | ₩61,009 | ₩61,530 | +0.39% | 5.2만 |
|---|
| 2026.05.22 | ₩61,316 | ₩62,559 | ₩60,889 | ₩61,397 | +0.13% | 6.2만 |
|---|
| 2026.05.21 | ₩60,702 | ₩61,410 | ₩60,275 | ₩61,116 | +0.68% | 6.1만 |
|---|
| 2026.05.20 | ₩59,994 | ₩61,450 | ₩59,994 | ₩61,156 | +1.94% | 7.7만 |
|---|
| 2026.05.19 | ₩59,727 | ₩60,355 | ₩59,407 | ₩60,141 | +0.69% | 6.2만 |
|---|
| 2026.05.18 | ₩59,166 | ₩60,889 | ₩59,166 | ₩60,195 | +1.74% | 7만 |
|---|
| 2026.05.15 | ₩59,954 | ₩60,261 | ₩59,019 | ₩59,126 | -1.38% | 12.7만 |
|---|
| 2026.05.14 | ₩60,408 | ₩60,809 | ₩59,821 | ₩59,914 | -0.82% | 6.3만 |
|---|
| 2026.05.13 | ₩59,847 | ₩60,622 | ₩59,660 | ₩59,981 | +0.22% | 9.2만 |
|---|
| 2026.05.12 | ₩60,208 | ₩60,515 | ₩59,447 | ₩60,221 | +0.02% | 7.4만 |
|---|
| 2026.05.11 | ₩61,116 | ₩61,263 | ₩59,767 | ₩60,422 | -1.14% | 8.8만 |
|---|
| 2026.05.08 | ₩60,929 | ₩61,437 | ₩60,715 | ₩61,036 | +0.18% | 5.7만 |
|---|
| 2026.05.07 | ₩61,557 | ₩61,811 | ₩60,836 | ₩61,156 | -0.65% | 7.3만 |
|---|
| 2026.05.06 | ₩61,837 | ₩62,251 | ₩61,076 | ₩61,250 | -0.95% | 13.3만 |
|---|
| 2026.05.05 | ₩60,996 | ₩61,784 | ₩60,996 | ₩61,530 | +0.88% | 7.7만 |
|---|
| 2026.05.04 | ₩61,357 | ₩61,891 | ₩60,756 | ₩60,769 | -0.96% | 8.2만 |
|---|
| 2026.05.01 | ₩60,475 | ₩61,584 | ₩60,235 | ₩61,357 | +1.46% | 5.5만 |
|---|
| 2026.04.30 | ₩60,128 | ₩61,210 | ₩59,767 | ₩60,555 | +0.71% | 6.3만 |
|---|
| 2026.04.29 | ₩61,236 | ₩61,570 | ₩60,181 | ₩60,502 | -1.20% | 13.9만 |
|---|
| 2026.04.28 | ₩61,250 | ₩61,877 | ₩61,143 | ₩61,704 | +0.74% | 13.5만 |
|---|
| 2026.04.27 | ₩60,609 | ₩61,330 | ₩60,342 | ₩60,769 | +0.26% | 10.5만 |
|---|
| 2026.04.24 | ₩59,647 | ₩60,836 | ₩59,554 | ₩60,555 | +1.52% | 13.6만 |
|---|
| 2026.04.23 | ₩60,021 | ₩60,569 | ₩59,887 | ₩60,155 | +0.22% | 6.6만 |
|---|
| 2026.04.22 | ₩60,168 | ₩60,729 | ₩59,767 | ₩60,034 | -0.22% | 10.1만 |
|---|
| 2026.04.21 | ₩60,569 | ₩60,689 | ₩59,700 | ₩59,968 | -0.99% | 12.4만 |
|---|
| 2026.04.20 | ₩61,343 | ₩61,998 | ₩60,635 | ₩60,836 | -0.83% | 8.9만 |
|---|
| 2026.04.17 | ₩60,849 | ₩61,837 | ₩60,622 | ₩61,423 | +0.94% | 12.7만 |
|---|
| 2026.04.16 | ₩60,422 | ₩61,036 | ₩59,767 | ₩60,195 | -0.38% | 21.2만 |
|---|
| 2026.04.15 | ₩59,433 | ₩61,357 | ₩59,220 | ₩60,555 | +1.89% | 20만 |
|---|
| 2026.04.14 | ₩61,303 | ₩62,452 | ₩60,382 | ₩62,118 | +1.33% | 12.5만 |
|---|
| 2026.04.13 | ₩61,690 | ₩61,931 | ₩61,103 | ₩61,584 | -0.17% | 7만 |
|---|
| 2026.04.10 | ₩62,104 | ₩62,104 | ₩60,969 | ₩61,917 | -0.30% | 9.5만 |
|---|
| 2026.04.09 | ₩61,637 | ₩62,625 | ₩61,637 | ₩62,118 | +0.78% | 17.2만 |
|---|
| 2026.04.08 | ₩62,532 | ₩63,253 | ₩61,650 | ₩61,837 | -1.11% | 9.2만 |
|---|
| 2026.04.07 | ₩60,101 | ₩61,156 | ₩59,473 | ₩61,023 | +1.53% | 9.6만 |
|---|
| 2026.04.06 | ₩59,433 | ₩60,422 | ₩59,206 | ₩60,008 | +0.97% | 14.9만 |
|---|
| 2026.04.02 | ₩58,899 | ₩59,941 | ₩58,699 | ₩59,700 | +1.36% | 15만 |
|---|
| 2026.04.01 | ₩59,393 | ₩60,168 | ₩59,273 | ₩59,407 | +0.02% | 13.6만 |
|---|
| 2026.03.31 | ₩59,046 | ₩59,433 | ₩58,485 | ₩59,313 | +0.45% | 7.6만 |
|---|
| 2026.03.30 | ₩58,592 | ₩59,153 | ₩58,365 | ₩58,819 | +0.39% | 7.1만 |
|---|
| 2026.03.27 | ₩57,924 | ₩58,966 | ₩57,764 | ₩58,378 | +0.78% | 6.6만 |
|---|
| 2026.03.26 | ₩57,777 | ₩58,632 | ₩57,777 | ₩58,565 | +1.36% | 6.1만 |
|---|
| 2026.03.25 | ₩59,367 | ₩59,433 | ₩58,151 | ₩58,365 | -1.69% | 10만 |
|---|
| 2026.03.24 | ₩57,497 | ₩59,313 | ₩57,497 | ₩58,645 | +2.00% | 13.4만 |
|---|
| 2026.03.23 | ₩58,432 | ₩59,487 | ₩58,111 | ₩58,151 | -0.48% | 17.7만 |
|---|
| 2026.03.20 | ₩58,672 | ₩58,752 | ₩57,310 | ₩57,310 | -2.32% | 39.9만 |
|---|
| 2026.03.19 | ₩57,750 | ₩59,046 | ₩57,697 | ₩58,565 | +1.41% | 8.5만 |
|---|
| 2026.03.18 | ₩58,712 | ₩59,180 | ₩58,084 | ₩58,098 | -1.05% | 10.7만 |
|---|
| 2026.03.17 | ₩59,487 | ₩60,181 | ₩58,432 | ₩58,926 | -0.94% | 12.3만 |
|---|
| 2026.03.16 | ₩58,779 | ₩59,420 | ₩58,552 | ₩59,126 | +0.59% | 8.6만 |
|---|
| 2026.03.13 | ₩58,806 | ₩59,086 | ₩57,430 | ₩58,285 | -0.89% | 10만 |
|---|
| 2026.03.12 | ₩57,470 | ₩58,779 | ₩57,069 | ₩58,365 | +1.56% | 11.8만 |
|---|
| 2026.03.11 | ₩58,685 | ₩59,059 | ₩58,231 | ₩58,365 | -0.55% | 13.4만 |
|---|
| 2026.03.10 | ₩58,739 | ₩60,635 | ₩58,699 | ₩59,326 | +1.00% | 10.2만 |
|---|
| 2026.03.09 | ₩58,645 | ₩60,101 | ₩57,764 | ₩59,313 | +1.14% | 16.7만 |
|---|
| 2026.03.06 | ₩60,061 | ₩60,061 | ₩58,138 | ₩59,527 | -0.89% | 10.9만 |
|---|
| 2026.03.05 | ₩60,061 | ₩60,649 | ₩59,433 | ₩60,368 | +0.51% | 10.3만 |
|---|
| 2026.03.04 | ₩60,929 | ₩61,450 | ₩60,328 | ₩60,769 | -0.26% | 13.9만 |
|---|
| 2026.03.03 | ₩59,674 | ₩61,009 | ₩59,006 | ₩60,622 | +1.59% | 13.2만 |
|---|
| 2026.03.02 | ₩59,086 | ₩61,116 | ₩59,086 | ₩60,702 | +2.74% | 12.8만 |
|---|
| 2026.02.27 | ₩60,368 | ₩61,584 | ₩59,447 | ₩59,941 | -0.71% | 12.6만 |
|---|
| 2026.02.26 | ₩61,904 | ₩62,452 | ₩60,528 | ₩61,303 | -0.97% | 12.3만 |
|---|
| 2026.02.25 | ₩61,116 | ₩61,998 | ₩60,862 | ₩61,437 | +0.52% | 17만 |
|---|
| 2026.02.24 | ₩60,902 | ₩60,956 | ₩59,781 | ₩60,956 | +0.09% | 9.1만 |
|---|
| 2026.02.23 | ₩61,797 | ₩62,492 | ₩59,580 | ₩60,435 | -2.20% | 15.2만 |
|---|
| 2026.02.20 | ₩61,129 | ₩62,091 | ₩61,036 | ₩62,051 | +1.51% | 13.9만 |
|---|
| 2026.02.19 | ₩60,114 | ₩61,276 | ₩60,101 | ₩61,009 | +1.49% | 11.7만 |
|---|
| 2026.02.18 | ₩61,437 | ₩61,837 | ₩60,742 | ₩60,782 | -1.07% | 8.4만 |
|---|
| 2026.02.17 | ₩61,877 | ₩62,772 | ₩61,690 | ₩61,690 | -0.30% | 9.4만 |
|---|
| 2026.02.13 | ₩61,690 | ₩62,278 | ₩60,822 | ₩61,664 | -0.04% | 6.9만 |
|---|
| 2026.02.12 | ₩62,185 | ₩62,185 | ₩60,181 | ₩61,931 | -0.41% | 14.1만 |
|---|
| 2026.02.11 | ₩62,759 | ₩63,200 | ₩61,049 | ₩61,610 | -1.83% | 7.4만 |
|---|
| 2026.02.10 | ₩63,306 | ₩63,881 | ₩61,757 | ₩62,358 | -1.50% | 12.4만 |
|---|
| 2026.02.09 | ₩63,093 | ₩64,041 | ₩61,530 | ₩63,387 | +0.47% | 7.8만 |
|---|
| 2026.02.06 | ₩63,867 | ₩64,442 | ₩63,093 | ₩63,427 | -0.69% | 8만 |
|---|
| 2026.02.05 | ₩63,373 | ₩64,121 | ₩62,505 | ₩63,507 | +0.21% | 10.9만 |
|---|
| 2026.02.04 | ₩63,694 | ₩64,989 | ₩63,039 | ₩63,120 | -0.90% | 8.5만 |
|---|
| 2026.02.03 | ₩62,906 | ₩64,108 | ₩62,318 | ₩63,253 | +0.55% | 8.9만 |
|---|
| 2026.02.02 | ₩61,811 | ₩63,173 | ₩60,822 | ₩62,946 | +1.84% | 12만 |
|---|
| 2026.01.30 | ₩61,517 | ₩61,917 | ₩60,756 | ₩61,597 | +0.13% | 9.2만 |
|---|
| 2026.01.29 | ₩60,796 | ₩61,877 | ₩60,235 | ₩61,784 | +1.63% | 11.2만 |
|---|
| 2026.01.28 | ₩60,782 | ₩60,862 | ₩60,008 | ₩60,355 | -0.70% | 7.9만 |
|---|
| 2026.01.27 | ₩60,675 | ₩62,158 | ₩60,435 | ₩60,902 | +0.37% | 9.7만 |
|---|
| 2026.01.26 | ₩60,141 | ₩60,983 | ₩59,473 | ₩60,742 | +1.00% | 7.6만 |
|---|
| 2026.01.23 | ₩64,655 | ₩64,655 | ₩60,141 | ₩60,342 | -6.67% | 9.7만 |
|---|
| 2026.01.22 | ₩66,405 | ₩66,872 | ₩64,402 | ₩65,310 | -1.65% | 22.6만 |
|---|
| 2026.01.21 | ₩62,719 | ₩65,590 | ₩61,958 | ₩65,443 | +4.34% | 16.3만 |
|---|
| 2026.01.20 | ₩61,851 | ₩62,679 | ₩61,851 | ₩62,091 | +0.39% | 5.3만 |
|---|
| 2026.01.16 | ₩62,933 | ₩63,493 | ₩62,639 | ₩62,665 | -0.42% | 6.9만 |
|---|
| 2026.01.15 | ₩61,824 | ₩63,347 | ₩61,824 | ₩63,293 | +2.38% | 9.1만 |
|---|
| 2026.01.14 | ₩60,862 | ₩61,998 | ₩60,101 | ₩61,864 | +1.65% | 6.3만 |
|---|
| 2026.01.13 | ₩61,023 | ₩61,944 | ₩60,555 | ₩60,862 | -0.26% | 4.2만 |
|---|
| 2026.01.12 | ₩60,822 | ₩61,544 | ₩60,542 | ₩60,996 | +0.29% | 6.2만 |
|---|
| 2026.01.09 | ₩62,225 | ₩62,412 | ₩60,983 | ₩61,089 | -1.82% | 5만 |
|---|
| 2026.01.08 | ₩60,221 | ₩62,759 | ₩60,221 | ₩62,358 | +3.55% | 7.3만 |
|---|
| 2026.01.07 | ₩60,502 | ₩60,956 | ₩59,700 | ₩60,662 | +0.26% | 5.2만 |
|---|
| 2026.01.06 | ₩59,941 | ₩60,515 | ₩59,380 | ₩60,502 | +0.94% | 8.2만 |
|---|
| 2026.01.05 | ₩60,141 | ₩61,530 | ₩59,700 | ₩60,248 | +0.18% | 9.8만 |
|---|
| 2026.01.02 | ₩59,554 | ₩60,675 | ₩59,433 | ₩59,914 | +0.61% | 12.7만 |
|---|
| 2025.12.31 | ₩60,195 | ₩60,408 | ₩59,073 | ₩59,634 | -0.93% | 9.6만 |
|---|
| 2025.12.30 | ₩60,355 | ₩61,049 | ₩59,527 | ₩59,941 | -0.69% | 7만 |
|---|
| 2025.12.29 | ₩61,009 | ₩61,009 | ₩60,288 | ₩60,301 | -1.16% | 3.3만 |
|---|
| 2025.12.26 | ₩61,116 | ₩61,570 | ₩60,261 | ₩60,969 | -0.24% | 4.4만 |
|---|
| 2025.12.24 | ₩60,462 | ₩61,704 | ₩60,101 | ₩61,009 | +0.91% | 4.7만 |
|---|
| 2025.12.23 | ₩61,143 | ₩62,425 | ₩60,662 | ₩60,662 | -0.79% | 6.5만 |
|---|
| 2025.12.22 | ₩61,170 | ₩63,213 | ₩61,089 | ₩61,343 | +0.28% | 6.8만 |
|---|
| 2025.12.19 | ₩63,146 | ₩63,774 | ₩59,273 | ₩61,143 | -3.17% | 27.5만 |
|---|
| 2025.12.18 | ₩63,173 | ₩64,295 | ₩63,013 | ₩63,440 | +0.42% | 6.9만 |
|---|
| 2025.12.17 | ₩63,013 | ₩63,974 | ₩62,705 | ₩62,866 | -0.23% | 5.6만 |
|---|
| 2025.12.16 | ₩62,973 | ₩63,574 | ₩62,652 | ₩63,039 | +0.11% | 6.3만 |
|---|
| 2025.12.15 | ₩62,786 | ₩63,988 | ₩62,692 | ₩62,759 | -0.04% | 6.7만 |
|---|
| 2025.12.12 | ₩62,519 | ₩62,665 | ₩61,958 | ₩62,532 | +0.02% | 7만 |
|---|
| 2025.12.11 | ₩62,104 | ₩63,226 | ₩59,206 | ₩62,131 | +0.04% | 9.5만 |
|---|
| 2025.12.10 | ₩60,796 | ₩62,705 | ₩57,350 | ₩62,051 | +2.07% | 10만 |
|---|
| 2025.12.09 | ₩60,342 | ₩61,410 | ₩58,685 | ₩60,408 | +0.11% | 7만 |
|---|
| 2025.12.08 | ₩60,515 | ₩61,076 | ₩59,954 | ₩59,954 | -0.93% | 5.9만 |
|---|
| 2025.12.05 | ₩59,901 | ₩60,729 | ₩59,714 | ₩59,941 | +0.07% | 6만 |
|---|
| 2025.12.04 | ₩60,355 | ₩60,782 | ₩60,101 | ₩60,261 | -0.15% | 4.6만 |
|---|
| 2025.12.03 | ₩58,525 | ₩60,342 | ₩58,525 | ₩60,155 | +2.78% | 7.3만 |
|---|
| 2025.12.02 | ₩58,993 | ₩59,754 | ₩58,218 | ₩58,472 | -0.88% | 7.6만 |
|---|
| 2025.12.01 | ₩57,951 | ₩59,099 | ₩57,951 | ₩58,739 | +1.36% | 4.8만 |
|---|
| 2025.11.28 | ₩57,897 | ₩58,579 | ₩57,897 | ₩58,151 | +0.44% | 4.9만 |
|---|
| 2025.11.26 | ₩58,138 | ₩58,605 | ₩57,937 | ₩58,084 | -0.09% | 5.1만 |
|---|
| 2025.11.25 | ₩57,043 | ₩58,685 | ₩56,829 | ₩58,605 | +2.74% | 5.9만 |
|---|
| 2025.11.24 | ₩56,735 | ₩57,417 | ₩56,215 | ₩56,575 | -0.28% | 4.9만 |
|---|
| 2025.11.21 | ₩55,947 | ₩56,936 | ₩55,907 | ₩56,802 | +1.53% | 15.1만 |
|---|
| 2025.11.20 | ₩55,827 | ₩57,096 | ₩55,427 | ₩55,480 | -0.62% | 9.4만 |
|---|
| 2025.11.19 | ₩55,013 | ₩55,427 | ₩54,866 | ₩55,253 | +0.44% | 7.3만 |
|---|
| 2025.11.18 | ₩54,038 | ₩55,293 | ₩53,717 | ₩54,972 | +1.73% | 9.3만 |
|---|
| 2025.11.17 | ₩55,974 | ₩56,348 | ₩54,238 | ₩54,412 | -2.79% | 9.2만 |
|---|
| 2025.11.14 | ₩55,694 | ₩56,241 | ₩54,692 | ₩56,121 | +0.77% | 4.5만 |
|---|
| 2025.11.13 | ₩55,667 | ₩56,709 | ₩55,106 | ₩55,921 | +0.46% | 7.8만 |
|---|
| 2025.11.12 | ₩56,108 | ₩57,243 | ₩55,720 | ₩55,774 | -0.60% | 4만 |
|---|
| 2025.11.11 | ₩55,734 | ₩56,722 | ₩55,159 | ₩56,442 | +1.27% | 7.9만 |
|---|
| 2025.11.10 | ₩54,932 | ₩55,921 | ₩54,692 | ₩55,680 | +1.36% | 6.8만 |
|---|
| 2025.11.07 | ₩54,719 | ₩55,106 | ₩54,225 | ₩55,066 | +0.63% | 5.2만 |
|---|
| 2025.11.06 | ₩55,159 | ₩55,346 | ₩54,465 | ₩54,532 | -1.14% | 4.1만 |
|---|
| 2025.11.05 | ₩54,505 | ₩55,694 | ₩54,425 | ₩55,320 | +1.49% | 7만 |
|---|
| 2025.11.04 | ₩54,144 | ₩54,612 | ₩53,423 | ₩54,492 | +0.64% | 6.6만 |
|---|
| 2025.11.03 | ₩54,104 | ₩54,398 | ₩53,396 | ₩54,331 | +0.42% | 6.4만 |
|---|
| 2025.10.31 | ₩53,957 | ₩54,452 | ₩53,664 | ₩54,104 | +0.27% | 7.3만 |
|---|
| 2025.10.30 | ₩54,692 | ₩55,801 | ₩53,931 | ₩54,425 | -0.49% | 7.5만 |
|---|
| 2025.10.29 | ₩55,333 | ₩56,548 | ₩54,385 | ₩54,932 | -0.72% | 13.3만 |
|---|
| 2025.10.28 | ₩55,480 | ₩56,121 | ₩54,679 | ₩55,774 | +0.53% | 9만 |
|---|
| 2025.10.27 | ₩56,094 | ₩56,735 | ₩54,972 | ₩55,573 | -0.93% | 11.2만 |
|---|
| 2025.10.24 | ₩54,558 | ₩55,988 | ₩54,318 | ₩55,921 | +2.50% | 9.5만 |
|---|
| 2025.10.23 | ₩53,797 | ₩54,759 | ₩53,624 | ₩54,171 | +0.70% | 9.8만 |
|---|
| 2025.10.22 | ₩54,866 | ₩55,333 | ₩54,024 | ₩54,251 | -1.12% | 7.3만 |
|---|
| 2025.10.21 | ₩54,812 | ₩54,866 | ₩53,984 | ₩54,679 | -0.24% | 8.4만 |
|---|
| 2025.10.20 | ₩53,664 | ₩54,826 | ₩53,664 | ₩54,518 | +1.59% | 9.4만 |
|---|
| 2025.10.17 | ₩52,381 | ₩54,078 | ₩52,315 | ₩53,383 | +1.91% | 16만 |
|---|
| 2025.10.16 | ₩55,039 | ₩55,827 | ₩51,553 | ₩51,794 | -5.90% | 22.2만 |
|---|
| 2025.10.15 | ₩54,719 | ₩56,108 | ₩54,091 | ₩55,413 | +1.27% | 15.9만 |
|---|
| 2025.10.14 | ₩53,824 | ₩56,682 | ₩53,824 | ₩56,455 | +4.89% | 18.3만 |
|---|
| 2025.10.13 | ₩54,545 | ₩54,919 | ₩53,477 | ₩54,038 | -0.93% | 8.6만 |
|---|
| 2025.10.10 | ₩54,919 | ₩55,667 | ₩54,051 | ₩54,091 | -1.51% | 13.9만 |
|---|