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 | ₩63,119 | ₩63,186 | ₩62,253 | ₩62,253 | -1.37% | 7.5만 |
| 2026.10.08 | ₩62,653 | ₩63,439 | ₩62,346 | ₩63,306 | +1.04% | 11.4만 |
| 2026.10.07 | ₩62,959 | ₩62,999 | ₩62,320 | ₩62,653 | -0.49% | 9.1만 |
| 2026.10.06 | ₩63,759 | ₩63,786 | ₩63,253 | ₩63,319 | -0.69% | 6.5만 |
| 2026.10.05 | ₩63,519 | ₩64,106 | ₩62,680 | ₩63,373 | -0.23% | 12.6만 |
| 2026.10.02 | ₩63,333 | ₩63,719 | ₩63,079 | ₩63,626 | +0.46% | 14.7만 |
| 2026.10.01 | ₩62,786 | ₩63,293 | ₩61,347 | ₩63,293 | +0.81% | 13.6만 |
| 2026.09.30 | ₩62,946 | ₩63,399 | ₩62,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,840 |
| -0.17% |
| 13.3만 |
| 2026.09.29 | ₩64,239 | ₩64,812 | ₩63,119 | ₩63,266 | -1.51% | 8.5만 |
|---|
| 2026.09.28 | ₩64,466 | ₩65,079 | ₩64,026 | ₩64,026 | -0.68% | 9.1만 |
|---|
| 2026.09.25 | ₩64,532 | ₩65,292 | ₩64,226 | ₩64,466 | -0.10% | 12.2만 |
|---|
| 2026.09.24 | ₩63,906 | ₩66,372 | ₩63,839 | ₩64,213 | +0.48% | 8.7만 |
|---|
| 2026.09.23 | ₩64,506 | ₩64,959 | ₩63,639 | ₩63,719 | -1.22% | 9.1만 |
|---|
| 2026.09.22 | ₩64,986 | ₩65,772 | ₩64,586 | ₩64,732 | -0.39% | 13.5만 |
|---|
| 2026.09.21 | ₩65,412 | ₩65,892 | ₩64,586 | ₩64,799 | -0.94% | 8.4만 |
|---|
| 2026.09.18 | ₩65,092 | ₩65,426 | ₩64,586 | ₩65,359 | +0.41% | 19.4만 |
|---|
| 2026.09.17 | ₩66,465 | ₩66,465 | ₩65,346 | ₩65,439 | -1.54% | 6.4만 |
|---|
| 2026.09.16 | ₩66,972 | ₩67,105 | ₩64,866 | ₩65,599 | -2.05% | 10.1만 |
|---|
| 2026.09.15 | ₩67,159 | ₩67,572 | ₩66,119 | ₩66,839 | -0.48% | 10.1만 |
|---|
| 2026.09.14 | ₩66,932 | ₩67,718 | ₩66,799 | ₩66,959 | +0.04% | 10.6만 |
|---|
| 2026.09.11 | ₩67,199 | ₩67,199 | ₩65,866 | ₩66,719 | -0.71% | 7.7만 |
|---|
| 2026.09.10 | ₩66,172 | ₩67,585 | ₩65,772 | ₩66,519 | +0.52% | 9.2만 |
|---|
| 2026.09.09 | ₩66,439 | ₩67,265 | ₩65,879 | ₩66,145 | -0.44% | 10.7만 |
|---|
| 2026.09.08 | ₩67,798 | ₩67,932 | ₩66,825 | ₩66,825 | -1.44% | 10.3만 |
|---|
| 2026.09.04 | ₩68,465 | ₩69,385 | ₩67,332 | ₩67,945 | -0.76% | 18.6만 |
|---|
| 2026.09.03 | ₩66,652 | ₩68,398 | ₩66,652 | ₩67,985 | +2.00% | 16.6만 |
|---|
| 2026.09.02 | ₩65,706 | ₩66,745 | ₩65,266 | ₩66,079 | +0.57% | 7.1만 |
|---|
| 2026.09.01 | ₩65,546 | ₩65,959 | ₩64,879 | ₩65,306 | -0.37% | 6.2만 |
|---|
| 2026.08.31 | ₩65,905 | ₩66,719 | ₩65,359 | ₩65,799 | -0.16% | 7.4만 |
|---|
| 2026.08.28 | ₩66,665 | ₩66,665 | ₩65,839 | ₩66,145 | -0.78% | 9.8만 |
|---|
| 2026.08.27 | ₩65,692 | ₩66,319 | ₩64,772 | ₩66,292 | +0.91% | 8만 |
|---|
| 2026.08.26 | ₩66,372 | ₩66,719 | ₩65,826 | ₩66,025 | -0.52% | 7.5만 |
|---|
| 2026.08.25 | ₩66,519 | ₩66,825 | ₩66,092 | ₩66,345 | -0.26% | 7.3만 |
|---|
| 2026.08.24 | ₩66,452 | ₩67,532 | ₩66,439 | ₩66,652 | +0.30% | 10.2만 |
|---|
| 2026.08.21 | ₩66,892 | ₩67,372 | ₩66,092 | ₩66,465 | -0.64% | 14.4만 |
|---|
| 2026.08.20 | ₩65,959 | ₩66,745 | ₩65,612 | ₩66,492 | +0.81% | 9만 |
|---|
| 2026.08.19 | ₩68,212 | ₩69,291 | ₩66,425 | ₩66,452 | -2.58% | 11.3만 |
|---|
| 2026.08.18 | ₩68,865 | ₩69,305 | ₩67,772 | ₩68,185 | -0.99% | 9만 |
|---|
| 2026.08.17 | ₩68,318 | ₩68,652 | ₩68,012 | ₩68,478 | +0.23% | 8.7만 |
|---|
| 2026.08.14 | ₩68,772 | ₩69,451 | ₩68,705 | ₩68,838 | +0.10% | 7.1만 |
|---|
| 2026.08.13 | ₩69,025 | ₩69,251 | ₩68,638 | ₩68,958 | -0.10% | 9.3만 |
|---|
| 2026.08.12 | ₩68,652 | ₩68,852 | ₩67,985 | ₩68,598 | -0.08% | 8.5만 |
|---|
| 2026.08.11 | ₩67,785 | ₩68,558 | ₩67,465 | ₩68,318 | +0.79% | 7.2만 |
|---|
| 2026.08.10 | ₩67,665 | ₩67,932 | ₩67,132 | ₩67,572 | -0.14% | 6.8만 |
|---|
| 2026.08.07 | ₩68,385 | ₩68,385 | ₩66,412 | ₩67,905 | -0.70% | 5.3만 |
|---|
| 2026.08.06 | ₩69,318 | ₩69,678 | ₩68,012 | ₩68,278 | -1.50% | 7.6만 |
|---|
| 2026.08.05 | ₩68,945 | ₩69,238 | ₩68,398 | ₩68,652 | -0.43% | 8.9만 |
|---|
| 2026.08.04 | ₩67,998 | ₩69,118 | ₩67,132 | ₩68,705 | +1.04% | 12.2만 |
|---|
| 2026.08.03 | ₩68,598 | ₩68,905 | ₩67,425 | ₩67,985 | -0.89% | 10.9만 |
|---|
| 2026.07.31 | ₩67,785 | ₩68,158 | ₩66,319 | ₩67,558 | -0.33% | 9.3만 |
|---|
| 2026.07.30 | ₩68,025 | ₩68,652 | ₩67,412 | ₩67,625 | -0.59% | 6.2만 |
|---|
| 2026.07.29 | ₩67,665 | ₩68,718 | ₩67,145 | ₩67,612 | -0.08% | 14.9만 |
|---|
| 2026.07.28 | ₩67,958 | ₩68,425 | ₩66,185 | ₩67,958 | 0.00% | 12.5만 |
|---|
| 2026.07.27 | ₩67,598 | ₩67,892 | ₩66,919 | ₩67,225 | -0.55% | 12.4만 |
|---|
| 2026.07.24 | ₩66,599 | ₩67,585 | ₩64,612 | ₩67,052 | +0.68% | 12만 |
|---|
| 2026.07.23 | ₩65,599 | ₩66,532 | ₩65,226 | ₩66,079 | +0.73% | 16만 |
|---|
| 2026.07.22 | ₩67,199 | ₩67,452 | ₩65,559 | ₩66,599 | -0.89% | 13.6만 |
|---|
| 2026.07.21 | ₩66,839 | ₩67,532 | ₩66,439 | ₩67,225 | +0.58% | 11.2만 |
|---|
| 2026.07.20 | ₩67,145 | ₩67,505 | ₩66,292 | ₩66,972 | -0.26% | 12.2만 |
|---|
| 2026.07.17 | ₩68,252 | ₩68,958 | ₩66,919 | ₩67,239 | -1.48% | 16.6만 |
|---|
| 2026.07.16 | ₩66,559 | ₩68,918 | ₩66,279 | ₩68,652 | +3.14% | 25.9만 |
|---|
| 2026.07.15 | ₩66,639 | ₩66,652 | ₩64,199 | ₩65,586 | -1.58% | 20.5만 |
|---|
| 2026.07.14 | ₩64,959 | ₩65,292 | ₩64,173 | ₩65,279 | +0.49% | 16.9만 |
|---|
| 2026.07.13 | ₩64,079 | ₩65,239 | ₩63,479 | ₩65,119 | +1.62% | 24.9만 |
|---|
| 2026.07.10 | ₩63,639 | ₩64,373 | ₩62,680 | ₩63,853 | +0.34% | 11.3만 |
|---|
| 2026.07.09 | ₩63,519 | ₩64,639 | ₩63,519 | ₩63,853 | +0.52% | 23.8만 |
|---|
| 2026.07.08 | ₩64,586 | ₩64,812 | ₩63,479 | ₩63,679 | -1.40% | 19.3만 |
|---|
| 2026.07.07 | ₩65,559 | ₩65,759 | ₩64,852 | ₩64,919 | -0.98% | 7.3만 |
|---|
| 2026.07.06 | ₩65,372 | ₩66,652 | ₩64,586 | ₩65,226 | -0.22% | 9.7만 |
|---|
| 2026.07.02 | ₩66,825 | ₩68,625 | ₩65,159 | ₩65,626 | -1.80% | 12.8만 |
|---|
| 2026.07.01 | ₩65,839 | ₩67,412 | ₩65,439 | ₩66,919 | +1.64% | 24.5만 |
|---|
| 2026.06.30 | ₩65,159 | ₩65,626 | ₩64,826 | ₩65,306 | +0.23% | 11.5만 |
|---|
| 2026.06.29 | ₩65,719 | ₩65,985 | ₩64,146 | ₩65,466 | -0.39% | 16.3만 |
|---|
| 2026.06.26 | ₩64,532 | ₩66,132 | ₩64,532 | ₩66,132 | +2.48% | 63.4만 |
|---|
| 2026.06.25 | ₩63,986 | ₩64,986 | ₩62,653 | ₩64,146 | +0.25% | 13.8만 |
|---|
| 2026.06.24 | ₩63,333 | ₩63,799 | ₩63,039 | ₩63,719 | +0.61% | 16.6만 |
|---|
| 2026.06.23 | ₩63,053 | ₩63,506 | ₩62,280 | ₩63,466 | +0.66% | 17.7만 |
|---|
| 2026.06.22 | ₩62,520 | ₩62,959 | ₩62,186 | ₩62,533 | +0.02% | 14.3만 |
|---|
| 2026.06.18 | ₩62,280 | ₩62,760 | ₩61,720 | ₩62,120 | -0.26% | 28.8만 |
|---|
| 2026.06.17 | ₩62,773 | ₩63,333 | ₩61,267 | ₩61,973 | -1.27% | 13만 |
|---|
| 2026.06.16 | ₩63,533 | ₩63,639 | ₩62,613 | ₩63,119 | -0.65% | 7.8만 |
|---|
| 2026.06.15 | ₩64,226 | ₩65,226 | ₩62,933 | ₩63,013 | -1.89% | 8.3만 |
|---|
| 2026.06.12 | ₩64,319 | ₩64,639 | ₩63,946 | ₩64,506 | +0.29% | 8.2만 |
|---|
| 2026.06.11 | ₩64,106 | ₩64,319 | ₩63,026 | ₩63,906 | -0.31% | 11.8만 |
|---|
| 2026.06.10 | ₩63,773 | ₩64,066 | ₩63,346 | ₩63,879 | +0.17% | 10.7만 |
|---|
| 2026.06.09 | ₩62,640 | ₩63,973 | ₩62,640 | ₩63,399 | +1.21% | 6.7만 |
|---|
| 2026.06.08 | ₩62,373 | ₩63,053 | ₩62,106 | ₩62,413 | +0.06% | 8.5만 |
|---|
| 2026.06.05 | ₩61,200 | ₩62,653 | ₩60,987 | ₩62,173 | +1.59% | 10.8만 |
|---|
| 2026.06.04 | ₩60,987 | ₩62,306 | ₩60,907 | ₩61,093 | +0.17% | 16.3만 |
|---|
| 2026.06.03 | ₩61,280 | ₩61,280 | ₩59,840 | ₩59,987 | -2.11% | 6.9만 |
|---|
| 2026.06.02 | ₩60,573 | ₩61,733 | ₩60,573 | ₩61,440 | +1.43% | 4.7만 |
|---|
| 2026.06.01 | ₩61,333 | ₩61,960 | ₩60,147 | ₩60,853 | -0.78% | 8.5만 |
|---|
| 2026.05.29 | ₩61,413 | ₩61,973 | ₩61,267 | ₩61,453 | +0.07% | 8.5만 |
|---|
| 2026.05.28 | ₩61,400 | ₩61,586 | ₩60,880 | ₩61,586 | +0.30% | 9.6만 |
|---|
| 2026.05.27 | ₩61,440 | ₩61,880 | ₩60,827 | ₩61,626 | +0.30% | 7.3만 |
|---|
| 2026.05.26 | ₩61,173 | ₩61,933 | ₩60,893 | ₩61,413 | +0.39% | 5.2만 |
|---|
| 2026.05.22 | ₩61,200 | ₩62,440 | ₩60,773 | ₩61,280 | +0.13% | 6.2만 |
|---|
| 2026.05.21 | ₩60,587 | ₩61,293 | ₩60,160 | ₩61,000 | +0.68% | 6.1만 |
|---|
| 2026.05.20 | ₩59,880 | ₩61,333 | ₩59,880 | ₩61,040 | +1.94% | 7.7만 |
|---|
| 2026.05.19 | ₩59,614 | ₩60,240 | ₩59,294 | ₩60,027 | +0.69% | 6.2만 |
|---|
| 2026.05.18 | ₩59,054 | ₩60,773 | ₩59,054 | ₩60,080 | +1.74% | 7만 |
|---|
| 2026.05.15 | ₩59,840 | ₩60,147 | ₩58,907 | ₩59,014 | -1.38% | 12.7만 |
|---|
| 2026.05.14 | ₩60,293 | ₩60,693 | ₩59,707 | ₩59,800 | -0.82% | 6.3만 |
|---|
| 2026.05.13 | ₩59,734 | ₩60,507 | ₩59,547 | ₩59,867 | +0.22% | 9.2만 |
|---|
| 2026.05.12 | ₩60,093 | ₩60,400 | ₩59,334 | ₩60,107 | +0.02% | 7.4만 |
|---|
| 2026.05.11 | ₩61,000 | ₩61,147 | ₩59,654 | ₩60,307 | -1.14% | 8.8만 |
|---|
| 2026.05.08 | ₩60,813 | ₩61,320 | ₩60,600 | ₩60,920 | +0.18% | 5.7만 |
|---|
| 2026.05.07 | ₩61,440 | ₩61,693 | ₩60,720 | ₩61,040 | -0.65% | 7.3만 |
|---|
| 2026.05.06 | ₩61,720 | ₩62,133 | ₩60,960 | ₩61,133 | -0.95% | 13.3만 |
|---|
| 2026.05.05 | ₩60,880 | ₩61,666 | ₩60,880 | ₩61,413 | +0.88% | 7.7만 |
|---|
| 2026.05.04 | ₩61,240 | ₩61,773 | ₩60,640 | ₩60,653 | -0.96% | 8.2만 |
|---|
| 2026.05.01 | ₩60,360 | ₩61,466 | ₩60,120 | ₩61,240 | +1.46% | 5.5만 |
|---|
| 2026.04.30 | ₩60,013 | ₩61,093 | ₩59,654 | ₩60,440 | +0.71% | 6.3만 |
|---|
| 2026.04.29 | ₩61,120 | ₩61,453 | ₩60,067 | ₩60,387 | -1.20% | 13.9만 |
|---|
| 2026.04.28 | ₩61,133 | ₩61,760 | ₩61,027 | ₩61,586 | +0.74% | 13.5만 |
|---|
| 2026.04.27 | ₩60,493 | ₩61,213 | ₩60,227 | ₩60,653 | +0.26% | 10.5만 |
|---|
| 2026.04.24 | ₩59,534 | ₩60,720 | ₩59,440 | ₩60,440 | +1.52% | 13.6만 |
|---|
| 2026.04.23 | ₩59,907 | ₩60,453 | ₩59,774 | ₩60,040 | +0.22% | 6.6만 |
|---|
| 2026.04.22 | ₩60,053 | ₩60,613 | ₩59,654 | ₩59,920 | -0.22% | 10.1만 |
|---|
| 2026.04.21 | ₩60,453 | ₩60,573 | ₩59,587 | ₩59,853 | -0.99% | 12.4만 |
|---|
| 2026.04.20 | ₩61,227 | ₩61,880 | ₩60,520 | ₩60,720 | -0.83% | 8.9만 |
|---|
| 2026.04.17 | ₩60,733 | ₩61,720 | ₩60,507 | ₩61,307 | +0.94% | 12.7만 |
|---|
| 2026.04.16 | ₩60,307 | ₩60,920 | ₩59,654 | ₩60,080 | -0.38% | 21.2만 |
|---|
| 2026.04.15 | ₩59,320 | ₩61,240 | ₩59,107 | ₩60,440 | +1.89% | 20만 |
|---|
| 2026.04.14 | ₩61,187 | ₩62,333 | ₩60,267 | ₩62,000 | +1.33% | 12.5만 |
|---|
| 2026.04.13 | ₩61,573 | ₩61,813 | ₩60,987 | ₩61,466 | -0.17% | 7만 |
|---|
| 2026.04.10 | ₩61,986 | ₩61,986 | ₩60,853 | ₩61,800 | -0.30% | 9.5만 |
|---|
| 2026.04.09 | ₩61,520 | ₩62,506 | ₩61,520 | ₩62,000 | +0.78% | 17.2만 |
|---|
| 2026.04.08 | ₩62,413 | ₩63,133 | ₩61,533 | ₩61,720 | -1.11% | 9.2만 |
|---|
| 2026.04.07 | ₩59,987 | ₩61,040 | ₩59,360 | ₩60,907 | +1.53% | 9.6만 |
|---|
| 2026.04.06 | ₩59,320 | ₩60,307 | ₩59,094 | ₩59,893 | +0.97% | 14.9만 |
|---|
| 2026.04.02 | ₩58,787 | ₩59,827 | ₩58,587 | ₩59,587 | +1.36% | 15만 |
|---|
| 2026.04.01 | ₩59,280 | ₩60,053 | ₩59,160 | ₩59,294 | +0.02% | 13.6만 |
|---|
| 2026.03.31 | ₩58,934 | ₩59,320 | ₩58,374 | ₩59,200 | +0.45% | 7.6만 |
|---|
| 2026.03.30 | ₩58,480 | ₩59,040 | ₩58,254 | ₩58,707 | +0.39% | 7.1만 |
|---|
| 2026.03.27 | ₩57,814 | ₩58,854 | ₩57,654 | ₩58,267 | +0.78% | 6.6만 |
|---|
| 2026.03.26 | ₩57,667 | ₩58,520 | ₩57,667 | ₩58,454 | +1.36% | 6.1만 |
|---|
| 2026.03.25 | ₩59,254 | ₩59,320 | ₩58,041 | ₩58,254 | -1.69% | 10만 |
|---|
| 2026.03.24 | ₩57,387 | ₩59,200 | ₩57,387 | ₩58,534 | +2.00% | 13.4만 |
|---|
| 2026.03.23 | ₩58,321 | ₩59,374 | ₩58,001 | ₩58,041 | -0.48% | 17.7만 |
|---|
| 2026.03.20 | ₩58,560 | ₩58,640 | ₩57,201 | ₩57,201 | -2.32% | 39.9만 |
|---|
| 2026.03.19 | ₩57,641 | ₩58,934 | ₩57,587 | ₩58,454 | +1.41% | 8.5만 |
|---|
| 2026.03.18 | ₩58,600 | ₩59,067 | ₩57,974 | ₩57,987 | -1.05% | 10.7만 |
|---|
| 2026.03.17 | ₩59,374 | ₩60,067 | ₩58,321 | ₩58,814 | -0.94% | 12.3만 |
|---|
| 2026.03.16 | ₩58,667 | ₩59,307 | ₩58,440 | ₩59,014 | +0.59% | 8.6만 |
|---|
| 2026.03.13 | ₩58,694 | ₩58,974 | ₩57,321 | ₩58,174 | -0.89% | 10만 |
|---|
| 2026.03.12 | ₩57,361 | ₩58,667 | ₩56,961 | ₩58,254 | +1.56% | 11.8만 |
|---|
| 2026.03.11 | ₩58,574 | ₩58,947 | ₩58,121 | ₩58,254 | -0.55% | 13.4만 |
|---|
| 2026.03.10 | ₩58,627 | ₩60,520 | ₩58,587 | ₩59,214 | +1.00% | 10.2만 |
|---|
| 2026.03.09 | ₩58,534 | ₩59,987 | ₩57,654 | ₩59,200 | +1.14% | 16.7만 |
|---|
| 2026.03.06 | ₩59,947 | ₩59,947 | ₩58,027 | ₩59,414 | -0.89% | 10.9만 |
|---|
| 2026.03.05 | ₩59,947 | ₩60,533 | ₩59,320 | ₩60,253 | +0.51% | 10.3만 |
|---|
| 2026.03.04 | ₩60,813 | ₩61,333 | ₩60,213 | ₩60,653 | -0.26% | 13.9만 |
|---|
| 2026.03.03 | ₩59,560 | ₩60,893 | ₩58,894 | ₩60,507 | +1.59% | 13.2만 |
|---|
| 2026.03.02 | ₩58,974 | ₩61,000 | ₩58,974 | ₩60,587 | +2.74% | 12.8만 |
|---|
| 2026.02.27 | ₩60,253 | ₩61,466 | ₩59,334 | ₩59,827 | -0.71% | 12.6만 |
|---|
| 2026.02.26 | ₩61,786 | ₩62,333 | ₩60,413 | ₩61,187 | -0.97% | 12.3만 |
|---|
| 2026.02.25 | ₩61,000 | ₩61,880 | ₩60,747 | ₩61,320 | +0.52% | 17만 |
|---|
| 2026.02.24 | ₩60,787 | ₩60,840 | ₩59,667 | ₩60,840 | +0.09% | 9.1만 |
|---|
| 2026.02.23 | ₩61,680 | ₩62,373 | ₩59,467 | ₩60,320 | -2.20% | 15.2만 |
|---|
| 2026.02.20 | ₩61,013 | ₩61,973 | ₩60,920 | ₩61,933 | +1.51% | 13.9만 |
|---|
| 2026.02.19 | ₩60,000 | ₩61,160 | ₩59,987 | ₩60,893 | +1.49% | 11.7만 |
|---|
| 2026.02.18 | ₩61,320 | ₩61,720 | ₩60,627 | ₩60,667 | -1.07% | 8.4만 |
|---|
| 2026.02.17 | ₩61,760 | ₩62,653 | ₩61,573 | ₩61,573 | -0.30% | 9.4만 |
|---|
| 2026.02.13 | ₩61,573 | ₩62,160 | ₩60,707 | ₩61,546 | -0.04% | 6.9만 |
|---|
| 2026.02.12 | ₩62,066 | ₩62,066 | ₩60,067 | ₩61,813 | -0.41% | 14.1만 |
|---|
| 2026.02.11 | ₩62,640 | ₩63,079 | ₩60,933 | ₩61,493 | -1.83% | 7.4만 |
|---|
| 2026.02.10 | ₩63,186 | ₩63,759 | ₩61,640 | ₩62,240 | -1.50% | 12.4만 |
|---|
| 2026.02.09 | ₩62,973 | ₩63,919 | ₩61,413 | ₩63,266 | +0.47% | 7.8만 |
|---|
| 2026.02.06 | ₩63,746 | ₩64,319 | ₩62,973 | ₩63,306 | -0.69% | 8만 |
|---|
| 2026.02.05 | ₩63,253 | ₩63,999 | ₩62,386 | ₩63,386 | +0.21% | 10.9만 |
|---|
| 2026.02.04 | ₩63,573 | ₩64,866 | ₩62,919 | ₩62,999 | -0.90% | 8.5만 |
|---|
| 2026.02.03 | ₩62,786 | ₩63,986 | ₩62,200 | ₩63,133 | +0.55% | 8.9만 |
|---|
| 2026.02.02 | ₩61,693 | ₩63,053 | ₩60,707 | ₩62,826 | +1.84% | 12만 |
|---|
| 2026.01.30 | ₩61,400 | ₩61,800 | ₩60,640 | ₩61,480 | +0.13% | 9.2만 |
|---|
| 2026.01.29 | ₩60,680 | ₩61,760 | ₩60,120 | ₩61,666 | +1.63% | 11.2만 |
|---|
| 2026.01.28 | ₩60,667 | ₩60,747 | ₩59,893 | ₩60,240 | -0.70% | 7.9만 |
|---|
| 2026.01.27 | ₩60,560 | ₩62,040 | ₩60,320 | ₩60,787 | +0.37% | 9.7만 |
|---|
| 2026.01.26 | ₩60,027 | ₩60,867 | ₩59,360 | ₩60,627 | +1.00% | 7.6만 |
|---|
| 2026.01.23 | ₩64,532 | ₩64,532 | ₩60,027 | ₩60,227 | -6.67% | 9.7만 |
|---|
| 2026.01.22 | ₩66,279 | ₩66,745 | ₩64,279 | ₩65,186 | -1.65% | 22.6만 |
|---|
| 2026.01.21 | ₩62,600 | ₩65,466 | ₩61,840 | ₩65,319 | +4.34% | 16.3만 |
|---|
| 2026.01.20 | ₩61,733 | ₩62,560 | ₩61,733 | ₩61,973 | +0.39% | 5.3만 |
|---|
| 2026.01.16 | ₩62,813 | ₩63,373 | ₩62,520 | ₩62,546 | -0.42% | 6.9만 |
|---|
| 2026.01.15 | ₩61,706 | ₩63,226 | ₩61,706 | ₩63,173 | +2.38% | 9.1만 |
|---|
| 2026.01.14 | ₩60,747 | ₩61,880 | ₩59,987 | ₩61,746 | +1.65% | 6.3만 |
|---|
| 2026.01.13 | ₩60,907 | ₩61,826 | ₩60,440 | ₩60,747 | -0.26% | 4.2만 |
|---|
| 2026.01.12 | ₩60,707 | ₩61,426 | ₩60,427 | ₩60,880 | +0.29% | 6.2만 |
|---|
| 2026.01.09 | ₩62,106 | ₩62,293 | ₩60,867 | ₩60,973 | -1.82% | 5만 |
|---|
| 2026.01.08 | ₩60,107 | ₩62,640 | ₩60,107 | ₩62,240 | +3.55% | 7.3만 |
|---|
| 2026.01.07 | ₩60,387 | ₩60,840 | ₩59,587 | ₩60,547 | +0.26% | 5.2만 |
|---|
| 2026.01.06 | ₩59,827 | ₩60,400 | ₩59,267 | ₩60,387 | +0.94% | 8.2만 |
|---|
| 2026.01.05 | ₩60,027 | ₩61,413 | ₩59,587 | ₩60,133 | +0.18% | 9.8만 |
|---|
| 2026.01.02 | ₩59,440 | ₩60,560 | ₩59,320 | ₩59,800 | +0.61% | 12.7만 |
|---|
| 2025.12.31 | ₩60,080 | ₩60,293 | ₩58,960 | ₩59,520 | -0.93% | 9.6만 |
|---|
| 2025.12.30 | ₩60,240 | ₩60,933 | ₩59,414 | ₩59,827 | -0.69% | 7만 |
|---|
| 2025.12.29 | ₩60,893 | ₩60,893 | ₩60,173 | ₩60,187 | -1.16% | 3.3만 |
|---|
| 2025.12.26 | ₩61,000 | ₩61,453 | ₩60,147 | ₩60,853 | -0.24% | 4.4만 |
|---|
| 2025.12.24 | ₩60,347 | ₩61,586 | ₩59,987 | ₩60,893 | +0.91% | 4.7만 |
|---|
| 2025.12.23 | ₩61,027 | ₩62,306 | ₩60,547 | ₩60,547 | -0.79% | 6.5만 |
|---|
| 2025.12.22 | ₩61,053 | ₩63,093 | ₩60,973 | ₩61,227 | +0.28% | 6.8만 |
|---|
| 2025.12.19 | ₩63,026 | ₩63,653 | ₩59,160 | ₩61,027 | -3.17% | 27.5만 |
|---|
| 2025.12.18 | ₩63,053 | ₩64,173 | ₩62,893 | ₩63,319 | +0.42% | 6.9만 |
|---|
| 2025.12.17 | ₩62,893 | ₩63,853 | ₩62,586 | ₩62,746 | -0.23% | 5.6만 |
|---|
| 2025.12.16 | ₩62,853 | ₩63,453 | ₩62,533 | ₩62,919 | +0.11% | 6.3만 |
|---|
| 2025.12.15 | ₩62,666 | ₩63,866 | ₩62,573 | ₩62,640 | -0.04% | 6.7만 |
|---|
| 2025.12.12 | ₩62,400 | ₩62,546 | ₩61,840 | ₩62,413 | +0.02% | 7만 |
|---|
| 2025.12.11 | ₩61,986 | ₩63,106 | ₩59,094 | ₩62,013 | +0.04% | 9.5만 |
|---|
| 2025.12.10 | ₩60,680 | ₩62,586 | ₩57,241 | ₩61,933 | +2.07% | 10만 |
|---|
| 2025.12.09 | ₩60,227 | ₩61,293 | ₩58,574 | ₩60,293 | +0.11% | 7만 |
|---|
| 2025.12.08 | ₩60,400 | ₩60,960 | ₩59,840 | ₩59,840 | -0.93% | 5.9만 |
|---|
| 2025.12.05 | ₩59,787 | ₩60,613 | ₩59,600 | ₩59,827 | +0.07% | 6만 |
|---|
| 2025.12.04 | ₩60,240 | ₩60,667 | ₩59,987 | ₩60,147 | -0.15% | 4.6만 |
|---|
| 2025.12.03 | ₩58,414 | ₩60,227 | ₩58,414 | ₩60,040 | +2.78% | 7.3만 |
|---|
| 2025.12.02 | ₩58,880 | ₩59,640 | ₩58,107 | ₩58,360 | -0.88% | 7.6만 |
|---|
| 2025.12.01 | ₩57,841 | ₩58,987 | ₩57,841 | ₩58,627 | +1.36% | 4.8만 |
|---|
| 2025.11.28 | ₩57,787 | ₩58,467 | ₩57,787 | ₩58,041 | +0.44% | 4.9만 |
|---|
| 2025.11.26 | ₩58,027 | ₩58,494 | ₩57,827 | ₩57,974 | -0.09% | 5.1만 |
|---|
| 2025.11.25 | ₩56,934 | ₩58,574 | ₩56,721 | ₩58,494 | +2.74% | 5.9만 |
|---|
| 2025.11.24 | ₩56,628 | ₩57,307 | ₩56,108 | ₩56,468 | -0.28% | 4.9만 |
|---|
| 2025.11.21 | ₩55,841 | ₩56,827 | ₩55,801 | ₩56,694 | +1.53% | 15.1만 |
|---|
| 2025.11.20 | ₩55,721 | ₩56,987 | ₩55,321 | ₩55,374 | -0.62% | 9.4만 |
|---|
| 2025.11.19 | ₩54,908 | ₩55,321 | ₩54,761 | ₩55,148 | +0.44% | 7.3만 |
|---|
| 2025.11.18 | ₩53,935 | ₩55,188 | ₩53,615 | ₩54,868 | +1.73% | 9.3만 |
|---|
| 2025.11.17 | ₩55,868 | ₩56,241 | ₩54,135 | ₩54,308 | -2.79% | 9.2만 |
|---|
| 2025.11.14 | ₩55,588 | ₩56,134 | ₩54,588 | ₩56,014 | +0.77% | 4.5만 |
|---|
| 2025.11.13 | ₩55,561 | ₩56,601 | ₩55,001 | ₩55,814 | +0.46% | 7.8만 |
|---|
| 2025.11.12 | ₩56,001 | ₩57,134 | ₩55,614 | ₩55,668 | -0.60% | 4만 |
|---|
| 2025.11.11 | ₩55,628 | ₩56,614 | ₩55,055 | ₩56,334 | +1.27% | 7.9만 |
|---|
| 2025.11.10 | ₩54,828 | ₩55,814 | ₩54,588 | ₩55,574 | +1.36% | 6.8만 |
|---|
| 2025.11.07 | ₩54,615 | ₩55,001 | ₩54,121 | ₩54,961 | +0.63% | 5.2만 |
|---|
| 2025.11.06 | ₩55,055 | ₩55,241 | ₩54,361 | ₩54,428 | -1.14% | 4.1만 |
|---|
| 2025.11.05 | ₩54,401 | ₩55,588 | ₩54,321 | ₩55,215 | +1.49% | 7만 |
|---|
| 2025.11.04 | ₩54,041 | ₩54,508 | ₩53,322 | ₩54,388 | +0.64% | 6.6만 |
|---|
| 2025.11.03 | ₩54,001 | ₩54,295 | ₩53,295 | ₩54,228 | +0.42% | 6.4만 |
|---|
| 2025.10.31 | ₩53,855 | ₩54,348 | ₩53,562 | ₩54,001 | +0.27% | 7.3만 |
|---|
| 2025.10.30 | ₩54,588 | ₩55,694 | ₩53,828 | ₩54,321 | -0.49% | 7.5만 |
|---|
| 2025.10.29 | ₩55,228 | ₩56,441 | ₩54,281 | ₩54,828 | -0.72% | 13.3만 |
|---|
| 2025.10.28 | ₩55,374 | ₩56,014 | ₩54,575 | ₩55,668 | +0.53% | 9만 |
|---|
| 2025.10.27 | ₩55,988 | ₩56,628 | ₩54,868 | ₩55,468 | -0.93% | 11.2만 |
|---|
| 2025.10.24 | ₩54,455 | ₩55,881 | ₩54,215 | ₩55,814 | +2.50% | 9.5만 |
|---|
| 2025.10.23 | ₩53,695 | ₩54,655 | ₩53,522 | ₩54,068 | +0.70% | 9.8만 |
|---|
| 2025.10.22 | ₩54,761 | ₩55,228 | ₩53,921 | ₩54,148 | -1.12% | 7.3만 |
|---|
| 2025.10.21 | ₩54,708 | ₩54,761 | ₩53,881 | ₩54,575 | -0.24% | 8.4만 |
|---|
| 2025.10.20 | ₩53,562 | ₩54,721 | ₩53,562 | ₩54,415 | +1.59% | 9.4만 |
|---|
| 2025.10.17 | ₩52,282 | ₩53,975 | ₩52,215 | ₩53,282 | +1.91% | 16만 |
|---|
| 2025.10.16 | ₩54,935 | ₩55,721 | ₩51,455 | ₩51,695 | -5.90% | 22.2만 |
|---|
| 2025.10.15 | ₩54,615 | ₩56,001 | ₩53,988 | ₩55,308 | +1.27% | 15.9만 |
|---|
| 2025.10.14 | ₩53,722 | ₩56,574 | ₩53,722 | ₩56,348 | +4.89% | 18.3만 |
|---|
| 2025.10.13 | ₩54,441 | ₩54,815 | ₩53,375 | ₩53,935 | -0.93% | 8.6만 |
|---|
| 2025.10.10 | ₩54,815 | ₩55,561 | ₩53,948 | ₩53,988 | -1.51% | 13.9만 |
|---|