시장 데이터를 불러오는 중
전체 종목
Equitable Holdings, Inc. Depositary Shares 과거 주가
Equitable Holdings, Inc. Depositary Shares · EQH-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Equitable Holdings, Inc. Depositary Shares · EQH-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,718 | ₩24,067 | ₩23,531 | ₩23,893 | +0.73% | 10.1만 |
| 2026.10.08 | ₩23,276 | ₩23,812 | ₩23,196 | ₩23,611 | +1.44% | 13.2만 |
| 2026.10.07 | ₩23,330 | ₩23,450 | ₩23,169 | ₩23,343 | +0.06% | 10.2만 |
| 2026.10.06 | ₩23,424 | ₩23,852 | ₩23,129 | ₩23,450 | +0.11% | 9.6만 |
| 2026.10.05 | ₩23,491 | ₩23,584 | ₩23,196 | ₩23,303 | -0.80% | 7.8만 |
| 2026.10.02 | ₩24,134 | ₩24,321 | ₩23,584 | ₩23,584 | -2.28% | 16.7만 |
| 2026.10.01 | ₩23,584 | ₩24,120 | ₩23,062 | ₩23,852 | +1.14% | 12.9만 |
| 2026.09.30 | ₩24,013 | ₩24,228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,249 |
| ₩23,370 |
| -2.68% |
| 20.5만 |
| 2026.09.29 | ₩24,174 | ₩24,321 | ₩23,805 | ₩23,933 | -1.00% | 9.9만 |
|---|
| 2026.09.28 | ₩23,973 | ₩24,295 | ₩23,785 | ₩24,241 | +1.12% | 13.5만 |
|---|
| 2026.09.25 | ₩24,120 | ₩24,321 | ₩23,785 | ₩24,187 | +0.28% | 14.8만 |
|---|
| 2026.09.24 | ₩23,651 | ₩24,241 | ₩23,477 | ₩24,161 | +2.15% | 15.7만 |
|---|
| 2026.09.23 | ₩23,638 | ₩23,893 | ₩23,115 | ₩23,812 | +0.74% | 20.2만 |
|---|
| 2026.09.22 | ₩23,919 | ₩24,187 | ₩23,705 | ₩23,759 | -0.67% | 8만 |
|---|
| 2026.09.21 | ₩23,986 | ₩24,455 | ₩23,799 | ₩23,973 | -0.06% | 7.7만 |
|---|
| 2026.09.18 | ₩23,973 | ₩24,187 | ₩23,852 | ₩23,933 | -0.17% | 8만 |
|---|
| 2026.09.17 | ₩24,000 | ₩24,375 | ₩23,852 | ₩24,107 | +0.45% | 12.6만 |
|---|
| 2026.09.16 | ₩24,348 | ₩24,522 | ₩23,692 | ₩23,852 | -2.04% | 14.3만 |
|---|
| 2026.09.15 | ₩24,442 | ₩24,455 | ₩24,027 | ₩24,174 | -1.10% | 18.7만 |
|---|
| 2026.09.14 | ₩24,348 | ₩24,641 | ₩24,201 | ₩24,321 | -0.11% | 5.3만 |
|---|
| 2026.09.11 | ₩24,268 | ₩24,576 | ₩24,120 | ₩24,429 | +0.66% | 8.9만 |
|---|
| 2026.09.10 | ₩24,241 | ₩24,576 | ₩23,866 | ₩24,201 | -0.17% | 18.4만 |
|---|
| 2026.09.09 | ₩24,402 | ₩24,516 | ₩24,147 | ₩24,402 | 0.00% | 10.3만 |
|---|
| 2026.09.08 | ₩24,496 | ₩24,952 | ₩24,388 | ₩24,496 | 0.00% | 20.1만 |
|---|
| 2026.09.04 | ₩24,643 | ₩24,790 | ₩24,455 | ₩24,563 | -0.33% | 8.1만 |
|---|
| 2026.09.03 | ₩25,038 | ₩25,326 | ₩24,991 | ₩25,058 | +0.08% | 6.7만 |
|---|
| 2026.09.02 | ₩25,300 | ₩25,407 | ₩25,152 | ₩25,233 | -0.26% | 6.7만 |
|---|
| 2026.09.01 | ₩25,380 | ₩25,554 | ₩24,988 | ₩25,407 | +0.11% | 5.8만 |
|---|
| 2026.08.31 | ₩25,219 | ₩25,487 | ₩25,059 | ₩25,447 | +0.90% | 7.2만 |
|---|
| 2026.08.28 | ₩25,420 | ₩25,728 | ₩25,286 | ₩25,313 | -0.42% | 5.9만 |
|---|
| 2026.08.27 | ₩25,340 | ₩25,567 | ₩25,233 | ₩25,420 | +0.32% | 8.2만 |
|---|
| 2026.08.26 | ₩25,501 | ₩25,661 | ₩25,166 | ₩25,340 | -0.63% | 6.7만 |
|---|
| 2026.08.25 | ₩25,326 | ₩25,702 | ₩25,219 | ₩25,635 | +1.22% | 9.1만 |
|---|
| 2026.08.24 | ₩25,005 | ₩25,313 | ₩25,005 | ₩25,286 | +1.13% | 7.5만 |
|---|
| 2026.08.21 | ₩25,072 | ₩25,326 | ₩24,884 | ₩24,965 | -0.43% | 5.6만 |
|---|
| 2026.08.20 | ₩25,005 | ₩25,284 | ₩25,005 | ₩25,166 | +0.64% | 8만 |
|---|
| 2026.08.19 | ₩24,938 | ₩25,320 | ₩24,817 | ₩25,152 | +0.86% | 5.9만 |
|---|
| 2026.08.18 | ₩24,884 | ₩25,156 | ₩24,722 | ₩24,817 | -0.27% | 5.8만 |
|---|
| 2026.08.17 | ₩25,099 | ₩25,099 | ₩24,864 | ₩24,978 | -0.48% | 5.2만 |
|---|
| 2026.08.14 | ₩25,099 | ₩25,219 | ₩24,965 | ₩25,032 | -0.27% | 5만 |
|---|
| 2026.08.13 | ₩25,206 | ₩25,313 | ₩25,032 | ₩25,112 | -0.37% | 7.2만 |
|---|
| 2026.08.12 | ₩25,219 | ₩25,326 | ₩25,085 | ₩25,206 | -0.05% | 4만 |
|---|
| 2026.08.11 | ₩25,393 | ₩25,543 | ₩25,166 | ₩25,219 | -0.69% | 4.6만 |
|---|
| 2026.08.10 | ₩25,702 | ₩25,735 | ₩25,273 | ₩25,380 | -1.25% | 6.6만 |
|---|
| 2026.08.07 | ₩25,715 | ₩25,916 | ₩25,675 | ₩25,702 | -0.05% | 4.2만 |
|---|
| 2026.08.06 | ₩25,916 | ₩25,983 | ₩25,608 | ₩25,728 | -0.72% | 5.8만 |
|---|
| 2026.08.05 | ₩25,996 | ₩26,063 | ₩25,916 | ₩25,916 | -0.31% | 4.3만 |
|---|
| 2026.08.04 | ₩26,063 | ₩26,146 | ₩25,943 | ₩25,983 | -0.31% | 4.6만 |
|---|
| 2026.08.03 | ₩25,996 | ₩26,130 | ₩25,943 | ₩26,043 | +0.18% | 5.3만 |
|---|
| 2026.07.31 | ₩25,983 | ₩26,093 | ₩25,929 | ₩25,929 | -0.21% | 11.1만 |
|---|
| 2026.07.30 | ₩25,903 | ₩26,104 | ₩25,889 | ₩26,090 | +0.72% | 3.8만 |
|---|
| 2026.07.29 | ₩25,943 | ₩26,077 | ₩25,876 | ₩25,956 | +0.05% | 3.9만 |
|---|
| 2026.07.28 | ₩26,117 | ₩26,130 | ₩25,970 | ₩26,023 | -0.36% | 3.7만 |
|---|
| 2026.07.27 | ₩26,010 | ₩26,117 | ₩25,983 | ₩26,063 | +0.21% | 4만 |
|---|
| 2026.07.24 | ₩25,943 | ₩26,197 | ₩25,943 | ₩25,983 | +0.15% | 4.3만 |
|---|
| 2026.07.23 | ₩26,144 | ₩26,276 | ₩25,956 | ₩26,104 | -0.15% | 4.3만 |
|---|
| 2026.07.22 | ₩26,184 | ₩26,305 | ₩26,184 | ₩26,264 | +0.31% | 5만 |
|---|
| 2026.07.21 | ₩26,291 | ₩26,331 | ₩26,197 | ₩26,291 | 0.00% | 3.6만 |
|---|
| 2026.07.20 | ₩26,238 | ₩26,385 | ₩26,171 | ₩26,305 | +0.26% | 6.5만 |
|---|
| 2026.07.17 | ₩26,077 | ₩26,358 | ₩26,063 | ₩26,345 | +1.03% | 5.3만 |
|---|
| 2026.07.16 | ₩26,184 | ₩26,251 | ₩26,090 | ₩26,171 | -0.05% | 11.1만 |
|---|
| 2026.07.15 | ₩26,090 | ₩26,251 | ₩25,943 | ₩26,184 | +0.36% | 8.1만 |
|---|
| 2026.07.14 | ₩25,862 | ₩26,104 | ₩25,822 | ₩26,104 | +0.93% | 4.3만 |
|---|
| 2026.07.13 | ₩25,702 | ₩26,057 | ₩25,661 | ₩25,916 | +0.83% | 8.4만 |
|---|
| 2026.07.10 | ₩25,688 | ₩25,849 | ₩25,621 | ₩25,849 | +0.63% | 3.4만 |
|---|
| 2026.07.09 | ₩25,621 | ₩25,822 | ₩25,621 | ₩25,728 | +0.42% | 7.6만 |
|---|
| 2026.07.08 | ₩25,728 | ₩25,943 | ₩25,514 | ₩25,648 | -0.31% | 4.8만 |
|---|
| 2026.07.07 | ₩25,876 | ₩26,037 | ₩25,675 | ₩25,782 | -0.36% | 6.1만 |
|---|
| 2026.07.06 | ₩25,862 | ₩25,996 | ₩25,798 | ₩25,956 | +0.36% | 38.7만 |
|---|
| 2026.07.02 | ₩25,862 | ₩26,037 | ₩25,742 | ₩25,795 | -0.26% | 3.5만 |
|---|
| 2026.07.01 | ₩25,809 | ₩25,970 | ₩25,795 | ₩25,916 | +0.42% | 8.2만 |
|---|
| 2026.06.30 | ₩25,996 | ₩26,224 | ₩25,675 | ₩25,782 | -0.82% | 44.3만 |
|---|
| 2026.06.29 | ₩26,010 | ₩26,117 | ₩25,929 | ₩26,010 | 0.00% | 3.8만 |
|---|
| 2026.06.26 | ₩26,010 | ₩26,050 | ₩25,856 | ₩25,929 | -0.31% | 5.3만 |
|---|
| 2026.06.25 | ₩26,047 | ₩26,171 | ₩25,929 | ₩26,063 | +0.06% | 7.3만 |
|---|
| 2026.06.24 | ₩25,956 | ₩26,184 | ₩25,929 | ₩26,023 | +0.26% | 9.6만 |
|---|
| 2026.06.23 | ₩26,037 | ₩26,104 | ₩25,863 | ₩25,916 | -0.46% | 5.9만 |
|---|
| 2026.06.22 | ₩26,291 | ₩26,291 | ₩25,822 | ₩26,144 | -0.56% | 8.3만 |
|---|
| 2026.06.18 | ₩26,305 | ₩26,331 | ₩26,211 | ₩26,305 | 0.00% | 3.2만 |
|---|
| 2026.06.17 | ₩26,452 | ₩26,452 | ₩26,104 | ₩26,305 | -0.56% | 6.6만 |
|---|
| 2026.06.16 | ₩26,398 | ₩26,532 | ₩26,278 | ₩26,398 | 0.00% | 4.2만 |
|---|
| 2026.06.15 | ₩26,385 | ₩26,425 | ₩26,184 | ₩26,372 | -0.05% | 5.9만 |
|---|
| 2026.06.12 | ₩26,104 | ₩26,224 | ₩25,863 | ₩26,211 | +0.41% | 3.4만 |
|---|
| 2026.06.11 | ₩25,769 | ₩26,130 | ₩25,769 | ₩26,130 | +1.40% | 4.3만 |
|---|
| 2026.06.10 | ₩25,795 | ₩25,956 | ₩25,702 | ₩25,849 | +0.21% | 4.4만 |
|---|
| 2026.06.09 | ₩25,889 | ₩25,943 | ₩25,661 | ₩25,822 | -0.26% | 4.4만 |
|---|
| 2026.06.08 | ₩25,929 | ₩25,955 | ₩25,702 | ₩25,862 | -0.26% | 4.3만 |
|---|
| 2026.06.05 | ₩25,876 | ₩25,970 | ₩25,625 | ₩25,956 | +0.31% | 6.7만 |
|---|
| 2026.06.04 | ₩25,983 | ₩26,104 | ₩25,849 | ₩25,916 | -0.26% | 4.4만 |
|---|
| 2026.06.03 | ₩26,372 | ₩26,519 | ₩26,251 | ₩26,452 | +0.30% | 4.9만 |
|---|
| 2026.06.02 | ₩26,224 | ₩26,532 | ₩26,073 | ₩26,479 | +0.97% | 8.9만 |
|---|
| 2026.06.01 | ₩26,090 | ₩26,278 | ₩25,996 | ₩26,224 | +0.51% | 4만 |
|---|
| 2026.05.29 | ₩26,398 | ₩26,425 | ₩26,104 | ₩26,104 | -1.12% | 5.8만 |
|---|
| 2026.05.28 | ₩26,278 | ₩26,398 | ₩26,184 | ₩26,331 | +0.20% | 5.1만 |
|---|
| 2026.05.27 | ₩26,412 | ₩26,586 | ₩26,224 | ₩26,358 | -0.20% | 3.5만 |
|---|
| 2026.05.26 | ₩26,157 | ₩26,425 | ₩26,050 | ₩26,345 | +0.72% | 12.7만 |
|---|
| 2026.05.22 | ₩26,171 | ₩26,171 | ₩25,889 | ₩26,104 | -0.26% | 3.4만 |
|---|
| 2026.05.21 | ₩26,144 | ₩26,144 | ₩25,849 | ₩26,063 | -0.31% | 6.3만 |
|---|
| 2026.05.20 | ₩25,956 | ₩26,197 | ₩25,889 | ₩26,144 | +0.72% | 3.4만 |
|---|
| 2026.05.19 | ₩26,318 | ₩26,318 | ₩25,836 | ₩25,903 | -1.58% | 7.2만 |
|---|
| 2026.05.18 | ₩26,439 | ₩26,439 | ₩26,117 | ₩26,358 | -0.30% | 4.2만 |
|---|
| 2026.05.15 | ₩26,452 | ₩26,452 | ₩26,157 | ₩26,385 | -0.25% | 4.5만 |
|---|
| 2026.05.14 | ₩26,506 | ₩26,680 | ₩26,452 | ₩26,492 | -0.05% | 3.1만 |
|---|
| 2026.05.13 | ₩26,666 | ₩26,733 | ₩26,318 | ₩26,613 | -0.20% | 4만 |
|---|
| 2026.05.12 | ₩26,640 | ₩26,774 | ₩26,546 | ₩26,673 | +0.13% | 4.5만 |
|---|
| 2026.05.11 | ₩26,854 | ₩26,854 | ₩26,653 | ₩26,841 | -0.05% | 2.5만 |
|---|
| 2026.05.08 | ₩26,854 | ₩26,934 | ₩26,613 | ₩26,787 | -0.25% | 5.4만 |
|---|
| 2026.05.07 | ₩26,774 | ₩26,867 | ₩26,733 | ₩26,800 | +0.10% | 2.5만 |
|---|
| 2026.05.06 | ₩26,733 | ₩26,921 | ₩26,733 | ₩26,841 | +0.40% | 3만 |
|---|
| 2026.05.05 | ₩26,479 | ₩26,774 | ₩26,331 | ₩26,693 | +0.81% | 4.6만 |
|---|
| 2026.05.04 | ₩26,452 | ₩26,559 | ₩26,224 | ₩26,425 | -0.10% | 4.5만 |
|---|
| 2026.05.01 | ₩26,492 | ₩26,666 | ₩26,385 | ₩26,532 | +0.15% | 3.9만 |
|---|
| 2026.04.30 | ₩26,479 | ₩26,640 | ₩26,398 | ₩26,492 | +0.05% | 4.8만 |
|---|
| 2026.04.29 | ₩26,747 | ₩26,758 | ₩26,358 | ₩26,425 | -1.20% | 3.2만 |
|---|
| 2026.04.28 | ₩26,787 | ₩27,068 | ₩26,640 | ₩26,747 | -0.15% | 4.4만 |
|---|
| 2026.04.27 | ₩27,028 | ₩27,135 | ₩26,854 | ₩26,854 | -0.64% | 3.3만 |
|---|
| 2026.04.24 | ₩26,948 | ₩27,015 | ₩26,733 | ₩26,934 | -0.05% | 3.6만 |
|---|
| 2026.04.23 | ₩26,787 | ₩26,948 | ₩26,573 | ₩26,934 | +0.55% | 4.8만 |
|---|
| 2026.04.22 | ₩26,680 | ₩26,934 | ₩26,613 | ₩26,673 | -0.03% | 4.5만 |
|---|
| 2026.04.21 | ₩26,867 | ₩26,921 | ₩26,613 | ₩26,613 | -0.95% | 8.5만 |
|---|
| 2026.04.20 | ₩27,202 | ₩27,216 | ₩26,734 | ₩26,800 | -1.48% | 6.3만 |
|---|
| 2026.04.17 | ₩27,497 | ₩27,497 | ₩27,109 | ₩27,149 | -1.27% | 4.3만 |
|---|
| 2026.04.16 | ₩27,524 | ₩27,562 | ₩27,202 | ₩27,216 | -1.12% | 6.5만 |
|---|
| 2026.04.15 | ₩27,336 | ₩27,524 | ₩27,068 | ₩27,457 | +0.44% | 5.8만 |
|---|
| 2026.04.14 | ₩27,055 | ₩27,390 | ₩26,867 | ₩27,377 | +1.19% | 5.1만 |
|---|
| 2026.04.13 | ₩26,680 | ₩27,068 | ₩26,465 | ₩26,961 | +1.05% | 22.3만 |
|---|
| 2026.04.10 | ₩26,506 | ₩26,827 | ₩26,291 | ₩26,814 | +1.16% | 6.2만 |
|---|
| 2026.04.09 | ₩26,680 | ₩26,760 | ₩26,345 | ₩26,559 | -0.45% | 5.2만 |
|---|
| 2026.04.08 | ₩26,787 | ₩26,961 | ₩26,640 | ₩26,680 | -0.40% | 0 |
|---|
| 2026.04.07 | ₩26,626 | ₩26,720 | ₩26,559 | ₩26,613 | -0.05% | 3.2만 |
|---|
| 2026.04.06 | ₩26,372 | ₩26,774 | ₩26,332 | ₩26,720 | +1.32% | 7.1만 |
|---|
| 2026.04.02 | ₩26,271 | ₩26,532 | ₩26,197 | ₩26,506 | +0.89% | 2.9만 |
|---|
| 2026.04.01 | ₩26,077 | ₩26,358 | ₩25,769 | ₩26,318 | +0.92% | 11만 |
|---|
| 2026.03.31 | ₩26,130 | ₩26,171 | ₩25,889 | ₩26,010 | -0.46% | 68.7만 |
|---|
| 2026.03.30 | ₩26,358 | ₩26,499 | ₩25,728 | ₩26,130 | -0.86% | 7.5만 |
|---|
| 2026.03.27 | ₩26,532 | ₩26,532 | ₩26,238 | ₩26,358 | -0.66% | 7.2만 |
|---|
| 2026.03.26 | ₩26,465 | ₩26,680 | ₩26,291 | ₩26,532 | +0.25% | 7.1만 |
|---|
| 2026.03.25 | ₩26,573 | ₩26,934 | ₩26,573 | ₩26,653 | +0.30% | 6.3만 |
|---|
| 2026.03.24 | ₩26,439 | ₩26,680 | ₩26,439 | ₩26,559 | +0.46% | 3.4만 |
|---|
| 2026.03.23 | ₩26,599 | ₩26,921 | ₩26,599 | ₩26,693 | +0.35% | 6.6만 |
|---|
| 2026.03.20 | ₩26,733 | ₩26,867 | ₩26,425 | ₩26,720 | -0.05% | 4.1만 |
|---|
| 2026.03.19 | ₩26,693 | ₩27,068 | ₩26,693 | ₩26,867 | +0.65% | 6.7만 |
|---|
| 2026.03.18 | ₩27,001 | ₩27,028 | ₩26,841 | ₩26,894 | -0.40% | 3.7만 |
|---|
| 2026.03.17 | ₩26,847 | ₩27,055 | ₩26,835 | ₩27,055 | +0.77% | 3.9만 |
|---|
| 2026.03.16 | ₩26,781 | ₩26,934 | ₩26,559 | ₩26,881 | +0.37% | 8.6만 |
|---|
| 2026.03.13 | ₩26,814 | ₩26,867 | ₩26,532 | ₩26,586 | -0.85% | 6.3만 |
|---|
| 2026.03.12 | ₩27,001 | ₩27,028 | ₩26,653 | ₩26,760 | -0.89% | 6.4만 |
|---|
| 2026.03.11 | ₩27,274 | ₩27,296 | ₩26,961 | ₩27,042 | -0.85% | 6.2만 |
|---|
| 2026.03.10 | ₩27,283 | ₩27,323 | ₩27,135 | ₩27,269 | -0.05% | 1 |
|---|
| 2026.03.09 | ₩27,042 | ₩27,350 | ₩27,042 | ₩27,182 | +0.52% | 1 |
|---|
| 2026.03.06 | ₩27,444 | ₩27,444 | ₩27,269 | ₩27,336 | -0.39% | 1 |
|---|
| 2026.03.05 | ₩27,403 | ₩27,537 | ₩27,377 | ₩27,444 | +0.15% | 1 |
|---|
| 2026.03.04 | ₩27,470 | ₩27,537 | ₩27,270 | ₩27,537 | +0.24% | 1 |
|---|
| 2026.03.03 | ₩27,537 | ₩27,779 | ₩27,484 | ₩27,779 | +0.88% | 1 |
|---|
| 2026.03.02 | ₩27,511 | ₩27,819 | ₩27,296 | ₩27,805 | +1.07% | 1 |
|---|
| 2026.02.27 | ₩27,859 | ₩27,872 | ₩27,310 | ₩27,578 | -1.01% | 1 |
|---|
| 2026.02.26 | ₩27,872 | ₩27,878 | ₩27,698 | ₩27,805 | -0.24% | 3.8만 |
|---|
| 2026.02.25 | ₩27,805 | ₩27,899 | ₩27,698 | ₩27,752 | -0.19% | 1 |
|---|
| 2026.02.24 | ₩27,631 | ₩27,792 | ₩27,591 | ₩27,698 | +0.24% | 1 |
|---|
| 2026.02.23 | ₩27,819 | ₩27,886 | ₩27,551 | ₩27,551 | -0.96% | 1 |
|---|
| 2026.02.20 | ₩27,671 | ₩27,832 | ₩27,564 | ₩27,792 | +0.44% | 4만 |
|---|
| 2026.02.19 | ₩27,604 | ₩27,779 | ₩27,604 | ₩27,631 | +0.10% | 7.5만 |
|---|
| 2026.02.18 | ₩27,738 | ₩27,926 | ₩27,631 | ₩27,631 | -0.39% | 6.7만 |
|---|
| 2026.02.17 | ₩27,738 | ₩27,819 | ₩27,604 | ₩27,671 | -0.24% | 11.3만 |
|---|
| 2026.02.13 | ₩27,604 | ₩27,725 | ₩27,604 | ₩27,631 | +0.10% | 4만 |
|---|
| 2026.02.12 | ₩27,792 | ₩27,805 | ₩27,551 | ₩27,578 | -0.77% | 3.9만 |
|---|
| 2026.02.11 | ₩27,698 | ₩27,805 | ₩27,631 | ₩27,679 | -0.07% | 4.2만 |
|---|
| 2026.02.10 | ₩27,578 | ₩27,712 | ₩27,524 | ₩27,631 | +0.19% | 4.5만 |
|---|
| 2026.02.09 | ₩27,685 | ₩27,685 | ₩27,524 | ₩27,524 | -0.58% | 4.4만 |
|---|
| 2026.02.06 | ₩27,497 | ₩27,706 | ₩27,444 | ₩27,671 | +0.63% | 13만 |
|---|
| 2026.02.05 | ₩27,430 | ₩27,738 | ₩27,109 | ₩27,484 | +0.20% | 9.4만 |
|---|
| 2026.02.04 | ₩27,631 | ₩27,631 | ₩27,310 | ₩27,417 | -0.78% | 5.8만 |
|---|
| 2026.02.03 | ₩28,047 | ₩28,140 | ₩27,578 | ₩27,645 | -1.43% | 7.4만 |
|---|
| 2026.02.02 | ₩28,154 | ₩28,207 | ₩28,033 | ₩28,127 | -0.10% | 9.8만 |
|---|
| 2026.01.30 | ₩28,181 | ₩28,207 | ₩28,033 | ₩28,060 | -0.43% | 10.6만 |
|---|
| 2026.01.29 | ₩28,194 | ₩28,208 | ₩27,966 | ₩28,207 | +0.05% | 10.2만 |
|---|
| 2026.01.28 | ₩28,274 | ₩28,341 | ₩27,994 | ₩28,167 | -0.38% | 4.3만 |
|---|
| 2026.01.27 | ₩28,395 | ₩28,395 | ₩28,194 | ₩28,194 | -0.71% | 6.5만 |
|---|
| 2026.01.26 | ₩28,448 | ₩28,449 | ₩28,328 | ₩28,328 | -0.42% | 13.1만 |
|---|
| 2026.01.23 | ₩28,449 | ₩28,449 | ₩28,355 | ₩28,355 | -0.33% | 6.1만 |
|---|
| 2026.01.22 | ₩28,408 | ₩28,502 | ₩28,207 | ₩28,435 | +0.09% | 5.2만 |
|---|
| 2026.01.21 | ₩28,181 | ₩28,368 | ₩28,114 | ₩28,288 | +0.38% | 4.2만 |
|---|
| 2026.01.20 | ₩27,899 | ₩28,167 | ₩27,605 | ₩28,100 | +0.72% | 7만 |
|---|
| 2026.01.16 | ₩28,140 | ₩28,261 | ₩28,136 | ₩28,261 | +0.43% | 3만 |
|---|
| 2026.01.15 | ₩28,100 | ₩28,274 | ₩27,942 | ₩28,248 | +0.52% | 8.7만 |
|---|
| 2026.01.14 | ₩28,060 | ₩28,100 | ₩27,872 | ₩28,060 | 0.00% | 3.2만 |
|---|
| 2026.01.13 | ₩27,939 | ₩28,047 | ₩27,840 | ₩28,006 | +0.24% | 8.3만 |
|---|
| 2026.01.12 | ₩27,926 | ₩27,953 | ₩27,725 | ₩27,926 | 0.00% | 6.7만 |
|---|
| 2026.01.09 | ₩27,886 | ₩27,946 | ₩27,738 | ₩27,939 | +0.19% | 4.9만 |
|---|
| 2026.01.08 | ₩27,738 | ₩27,913 | ₩27,671 | ₩27,779 | +0.14% | 5.9만 |
|---|
| 2026.01.07 | ₩27,752 | ₩27,765 | ₩27,625 | ₩27,765 | +0.05% | 8.7만 |
|---|
| 2026.01.06 | ₩27,779 | ₩27,779 | ₩27,457 | ₩27,604 | -0.63% | 3.9만 |
|---|
| 2026.01.05 | ₩27,551 | ₩27,819 | ₩27,470 | ₩27,779 | +0.83% | 13.5만 |
|---|
| 2026.01.02 | ₩27,135 | ₩27,497 | ₩27,095 | ₩27,497 | +1.33% | 4.7만 |
|---|
| 2025.12.31 | ₩27,028 | ₩27,122 | ₩26,948 | ₩27,068 | +0.15% | 43.9만 |
|---|
| 2025.12.30 | ₩26,975 | ₩27,109 | ₩26,948 | ₩27,109 | +0.50% | 7.3만 |
|---|
| 2025.12.29 | ₩27,042 | ₩27,121 | ₩26,988 | ₩27,001 | -0.15% | 9.1만 |
|---|
| 2025.12.26 | ₩27,042 | ₩27,176 | ₩27,028 | ₩27,122 | +0.30% | 4.2만 |
|---|
| 2025.12.24 | ₩27,068 | ₩27,149 | ₩26,988 | ₩27,068 | 0.00% | 6.6만 |
|---|
| 2025.12.23 | ₩27,189 | ₩27,189 | ₩27,029 | ₩27,109 | -0.30% | 9.2만 |
|---|
| 2025.12.22 | ₩27,149 | ₩27,269 | ₩27,095 | ₩27,202 | +0.20% | 9.7만 |
|---|
| 2025.12.19 | ₩27,109 | ₩27,294 | ₩27,042 | ₩27,176 | +0.25% | 11.8만 |
|---|
| 2025.12.18 | ₩27,109 | ₩27,296 | ₩26,988 | ₩27,189 | +0.30% | 8.5만 |
|---|
| 2025.12.17 | ₩27,082 | ₩27,176 | ₩26,975 | ₩27,068 | -0.05% | 14.8만 |
|---|
| 2025.12.16 | ₩26,921 | ₩27,176 | ₩26,908 | ₩27,176 | +0.95% | 11.8만 |
|---|
| 2025.12.15 | ₩27,001 | ₩27,162 | ₩26,734 | ₩27,042 | +0.15% | 14.3만 |
|---|
| 2025.12.12 | ₩26,707 | ₩26,881 | ₩26,680 | ₩26,841 | +0.50% | 7.9만 |
|---|
| 2025.12.11 | ₩26,800 | ₩26,894 | ₩26,669 | ₩26,841 | +0.15% | 10.3만 |
|---|
| 2025.12.10 | ₩26,532 | ₩26,814 | ₩26,444 | ₩26,814 | +1.06% | 10.9만 |
|---|
| 2025.12.09 | ₩26,305 | ₩26,573 | ₩26,278 | ₩26,573 | +1.02% | 18.7만 |
|---|
| 2025.12.08 | ₩26,305 | ₩26,405 | ₩26,050 | ₩26,385 | +0.31% | 11.5만 |
|---|
| 2025.12.05 | ₩26,358 | ₩26,465 | ₩26,224 | ₩26,318 | -0.15% | 17만 |
|---|
| 2025.12.04 | ₩26,640 | ₩26,720 | ₩26,372 | ₩26,425 | -0.80% | 8.4만 |
|---|
| 2025.12.03 | ₩26,854 | ₩27,042 | ₩26,747 | ₩27,042 | +0.70% | 6.1만 |
|---|
| 2025.12.02 | ₩26,800 | ₩26,948 | ₩26,733 | ₩26,921 | +0.45% | 6.8만 |
|---|
| 2025.12.01 | ₩26,720 | ₩26,921 | ₩26,680 | ₩26,867 | +0.55% | 8.8만 |
|---|
| 2025.11.28 | ₩26,921 | ₩27,047 | ₩26,707 | ₩26,800 | -0.45% | 3.7만 |
|---|
| 2025.11.26 | ₩26,653 | ₩27,028 | ₩26,653 | ₩27,028 | +1.41% | 6.6만 |
|---|
| 2025.11.25 | ₩26,425 | ₩26,626 | ₩26,264 | ₩26,613 | +0.71% | 10.5만 |
|---|
| 2025.11.24 | ₩26,358 | ₩26,546 | ₩26,278 | ₩26,398 | +0.15% | 8.6만 |
|---|
| 2025.11.21 | ₩26,197 | ₩26,559 | ₩26,085 | ₩26,251 | +0.20% | 5.3만 |
|---|
| 2025.11.20 | ₩26,479 | ₩26,599 | ₩26,197 | ₩26,251 | -0.86% | 7.1만 |
|---|
| 2025.11.19 | ₩26,425 | ₩26,573 | ₩26,211 | ₩26,425 | 0.00% | 6.3만 |
|---|
| 2025.11.18 | ₩26,586 | ₩26,740 | ₩26,278 | ₩26,559 | -0.10% | 5.4만 |
|---|
| 2025.11.17 | ₩27,001 | ₩27,162 | ₩26,278 | ₩26,492 | -1.89% | 6.5만 |
|---|
| 2025.11.14 | ₩27,122 | ₩27,169 | ₩26,747 | ₩27,015 | -0.40% | 5.5만 |
|---|
| 2025.11.13 | ₩27,444 | ₩27,471 | ₩27,015 | ₩27,122 | -1.17% | 5.6만 |
|---|
| 2025.11.12 | ₩27,819 | ₩27,899 | ₩27,511 | ₩27,524 | -1.06% | 7.2만 |
|---|
| 2025.11.11 | ₩27,511 | ₩27,805 | ₩27,457 | ₩27,792 | +1.02% | 3.6만 |
|---|
| 2025.11.10 | ₩27,363 | ₩27,430 | ₩27,055 | ₩27,430 | +0.24% | 5.9만 |
|---|
| 2025.11.07 | ₩27,470 | ₩27,484 | ₩27,095 | ₩27,296 | -0.63% | 5.5만 |
|---|
| 2025.11.06 | ₩27,832 | ₩27,832 | ₩27,296 | ₩27,377 | -1.64% | 7만 |
|---|
| 2025.11.05 | ₩27,765 | ₩27,846 | ₩27,618 | ₩27,738 | -0.10% | 6.3만 |
|---|
| 2025.11.04 | ₩27,846 | ₩27,913 | ₩27,658 | ₩27,765 | -0.29% | 4.3만 |
|---|
| 2025.11.03 | ₩28,315 | ₩28,315 | ₩27,939 | ₩28,033 | -0.99% | 4.6만 |
|---|
| 2025.10.31 | ₩28,542 | ₩28,542 | ₩28,207 | ₩28,234 | -1.08% | 4.2만 |
|---|
| 2025.10.30 | ₩28,636 | ₩28,636 | ₩28,328 | ₩28,422 | -0.75% | 4.8만 |
|---|
| 2025.10.29 | ₩28,810 | ₩28,864 | ₩28,575 | ₩28,636 | -0.60% | 2.8만 |
|---|
| 2025.10.28 | ₩28,904 | ₩28,904 | ₩28,663 | ₩28,784 | -0.42% | 5.3만 |
|---|
| 2025.10.27 | ₩28,864 | ₩28,904 | ₩28,770 | ₩28,784 | -0.28% | 3.6만 |
|---|
| 2025.10.24 | ₩28,636 | ₩28,877 | ₩28,623 | ₩28,703 | +0.23% | 3.7만 |
|---|
| 2025.10.23 | ₩28,636 | ₩28,717 | ₩28,583 | ₩28,650 | +0.05% | 4만 |
|---|
| 2025.10.22 | ₩28,569 | ₩28,636 | ₩28,475 | ₩28,609 | +0.14% | 3.4만 |
|---|
| 2025.10.21 | ₩28,636 | ₩28,690 | ₩28,542 | ₩28,569 | -0.23% | 4.4만 |
|---|
| 2025.10.20 | ₩28,569 | ₩28,609 | ₩28,422 | ₩28,542 | -0.09% | 5.2만 |
|---|
| 2025.10.17 | ₩28,623 | ₩28,623 | ₩28,422 | ₩28,422 | -0.70% | 8.3만 |
|---|
| 2025.10.16 | ₩28,777 | ₩28,851 | ₩28,489 | ₩28,516 | -0.91% | 4.1만 |
|---|
| 2025.10.15 | ₩28,663 | ₩28,837 | ₩28,609 | ₩28,770 | +0.37% | 3.2만 |
|---|
| 2025.10.14 | ₩28,489 | ₩28,569 | ₩28,353 | ₩28,569 | +0.28% | 4만 |
|---|
| 2025.10.13 | ₩28,502 | ₩28,569 | ₩28,398 | ₩28,556 | +0.19% | 2.3만 |
|---|
| 2025.10.10 | ₩28,770 | ₩28,810 | ₩28,234 | ₩28,328 | -1.54% | 4.2만 |
|---|