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 | ₩23,599 | ₩23,946 | ₩23,412 | ₩23,772 | +0.73% | 10.1만 |
| 2026.10.08 | ₩23,159 | ₩23,692 | ₩23,079 | ₩23,492 | +1.44% | 13.2만 |
| 2026.10.07 | ₩23,212 | ₩23,332 | ₩23,052 | ₩23,226 | +0.06% | 10.2만 |
| 2026.10.06 | ₩23,306 | ₩23,732 | ₩23,013 | ₩23,332 | +0.11% | 9.6만 |
| 2026.10.05 | ₩23,372 | ₩23,466 | ₩23,079 | ₩23,186 | -0.80% | 7.8만 |
| 2026.10.02 | ₩24,012 | ₩24,199 | ₩23,466 | ₩23,466 | -2.28% | 16.7만 |
| 2026.10.01 | ₩23,466 | ₩23,999 | ₩22,946 | ₩23,732 | +1.14% | 12.9만 |
| 2026.09.30 | ₩23,892 | ₩24,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,252 |
| -2.68% |
| 20.5만 |
| 2026.09.29 | ₩24,052 | ₩24,199 | ₩23,685 | ₩23,812 | -1.00% | 9.9만 |
|---|
| 2026.09.28 | ₩23,852 | ₩24,172 | ₩23,666 | ₩24,119 | +1.12% | 13.5만 |
|---|
| 2026.09.25 | ₩23,999 | ₩24,199 | ₩23,666 | ₩24,066 | +0.28% | 14.8만 |
|---|
| 2026.09.24 | ₩23,532 | ₩24,119 | ₩23,359 | ₩24,039 | +2.15% | 15.7만 |
|---|
| 2026.09.23 | ₩23,519 | ₩23,772 | ₩22,999 | ₩23,692 | +0.74% | 20.2만 |
|---|
| 2026.09.22 | ₩23,799 | ₩24,066 | ₩23,586 | ₩23,639 | -0.67% | 8만 |
|---|
| 2026.09.21 | ₩23,866 | ₩24,332 | ₩23,679 | ₩23,852 | -0.06% | 7.7만 |
|---|
| 2026.09.18 | ₩23,852 | ₩24,066 | ₩23,732 | ₩23,812 | -0.17% | 8만 |
|---|
| 2026.09.17 | ₩23,879 | ₩24,252 | ₩23,732 | ₩23,986 | +0.45% | 12.6만 |
|---|
| 2026.09.16 | ₩24,226 | ₩24,399 | ₩23,572 | ₩23,732 | -2.04% | 14.3만 |
|---|
| 2026.09.15 | ₩24,319 | ₩24,332 | ₩23,906 | ₩24,052 | -1.10% | 18.7만 |
|---|
| 2026.09.14 | ₩24,226 | ₩24,517 | ₩24,079 | ₩24,199 | -0.11% | 5.3만 |
|---|
| 2026.09.11 | ₩24,146 | ₩24,452 | ₩23,999 | ₩24,306 | +0.66% | 8.9만 |
|---|
| 2026.09.10 | ₩24,119 | ₩24,452 | ₩23,746 | ₩24,079 | -0.17% | 18.4만 |
|---|
| 2026.09.09 | ₩24,279 | ₩24,392 | ₩24,026 | ₩24,279 | 0.00% | 10.3만 |
|---|
| 2026.09.08 | ₩24,372 | ₩24,826 | ₩24,266 | ₩24,372 | 0.00% | 20.1만 |
|---|
| 2026.09.04 | ₩24,519 | ₩24,666 | ₩24,332 | ₩24,439 | -0.33% | 8.1만 |
|---|
| 2026.09.03 | ₩24,912 | ₩25,199 | ₩24,866 | ₩24,932 | +0.08% | 6.7만 |
|---|
| 2026.09.02 | ₩25,172 | ₩25,279 | ₩25,026 | ₩25,106 | -0.26% | 6.7만 |
|---|
| 2026.09.01 | ₩25,252 | ₩25,426 | ₩24,862 | ₩25,279 | +0.11% | 5.8만 |
|---|
| 2026.08.31 | ₩25,092 | ₩25,359 | ₩24,932 | ₩25,319 | +0.90% | 7.2만 |
|---|
| 2026.08.28 | ₩25,292 | ₩25,599 | ₩25,159 | ₩25,186 | -0.42% | 5.9만 |
|---|
| 2026.08.27 | ₩25,212 | ₩25,439 | ₩25,106 | ₩25,292 | +0.32% | 8.2만 |
|---|
| 2026.08.26 | ₩25,372 | ₩25,532 | ₩25,039 | ₩25,212 | -0.63% | 6.7만 |
|---|
| 2026.08.25 | ₩25,199 | ₩25,572 | ₩25,092 | ₩25,506 | +1.22% | 9.1만 |
|---|
| 2026.08.24 | ₩24,879 | ₩25,186 | ₩24,879 | ₩25,159 | +1.13% | 7.5만 |
|---|
| 2026.08.21 | ₩24,946 | ₩25,199 | ₩24,759 | ₩24,839 | -0.43% | 5.6만 |
|---|
| 2026.08.20 | ₩24,879 | ₩25,156 | ₩24,879 | ₩25,039 | +0.64% | 8만 |
|---|
| 2026.08.19 | ₩24,812 | ₩25,192 | ₩24,692 | ₩25,026 | +0.86% | 5.9만 |
|---|
| 2026.08.18 | ₩24,759 | ₩25,030 | ₩24,597 | ₩24,692 | -0.27% | 5.8만 |
|---|
| 2026.08.17 | ₩24,972 | ₩24,972 | ₩24,739 | ₩24,852 | -0.48% | 5.2만 |
|---|
| 2026.08.14 | ₩24,972 | ₩25,092 | ₩24,839 | ₩24,906 | -0.27% | 5만 |
|---|
| 2026.08.13 | ₩25,079 | ₩25,186 | ₩24,906 | ₩24,986 | -0.37% | 7.2만 |
|---|
| 2026.08.12 | ₩25,092 | ₩25,199 | ₩24,959 | ₩25,079 | -0.05% | 4만 |
|---|
| 2026.08.11 | ₩25,266 | ₩25,414 | ₩25,039 | ₩25,092 | -0.69% | 4.6만 |
|---|
| 2026.08.10 | ₩25,572 | ₩25,606 | ₩25,146 | ₩25,252 | -1.25% | 6.6만 |
|---|
| 2026.08.07 | ₩25,586 | ₩25,786 | ₩25,546 | ₩25,572 | -0.05% | 4.2만 |
|---|
| 2026.08.06 | ₩25,786 | ₩25,852 | ₩25,479 | ₩25,599 | -0.72% | 5.8만 |
|---|
| 2026.08.05 | ₩25,866 | ₩25,932 | ₩25,786 | ₩25,786 | -0.31% | 4.3만 |
|---|
| 2026.08.04 | ₩25,932 | ₩26,015 | ₩25,812 | ₩25,852 | -0.31% | 4.6만 |
|---|
| 2026.08.03 | ₩25,866 | ₩25,999 | ₩25,812 | ₩25,912 | +0.18% | 5.3만 |
|---|
| 2026.07.31 | ₩25,852 | ₩25,962 | ₩25,799 | ₩25,799 | -0.21% | 11.1만 |
|---|
| 2026.07.30 | ₩25,772 | ₩25,972 | ₩25,759 | ₩25,959 | +0.72% | 3.8만 |
|---|
| 2026.07.29 | ₩25,812 | ₩25,945 | ₩25,746 | ₩25,826 | +0.05% | 3.9만 |
|---|
| 2026.07.28 | ₩25,986 | ₩25,999 | ₩25,839 | ₩25,892 | -0.36% | 3.7만 |
|---|
| 2026.07.27 | ₩25,879 | ₩25,986 | ₩25,852 | ₩25,932 | +0.21% | 4만 |
|---|
| 2026.07.24 | ₩25,812 | ₩26,066 | ₩25,812 | ₩25,852 | +0.15% | 4.3만 |
|---|
| 2026.07.23 | ₩26,012 | ₩26,143 | ₩25,826 | ₩25,972 | -0.15% | 4.3만 |
|---|
| 2026.07.22 | ₩26,052 | ₩26,172 | ₩26,052 | ₩26,132 | +0.31% | 5만 |
|---|
| 2026.07.21 | ₩26,159 | ₩26,198 | ₩26,066 | ₩26,159 | 0.00% | 3.6만 |
|---|
| 2026.07.20 | ₩26,106 | ₩26,252 | ₩26,039 | ₩26,172 | +0.26% | 6.5만 |
|---|
| 2026.07.17 | ₩25,946 | ₩26,226 | ₩25,932 | ₩26,212 | +1.03% | 5.3만 |
|---|
| 2026.07.16 | ₩26,052 | ₩26,119 | ₩25,959 | ₩26,039 | -0.05% | 11.1만 |
|---|
| 2026.07.15 | ₩25,959 | ₩26,119 | ₩25,812 | ₩26,052 | +0.36% | 8.1만 |
|---|
| 2026.07.14 | ₩25,732 | ₩25,972 | ₩25,692 | ₩25,972 | +0.93% | 4.3만 |
|---|
| 2026.07.13 | ₩25,572 | ₩25,926 | ₩25,532 | ₩25,786 | +0.83% | 8.4만 |
|---|
| 2026.07.10 | ₩25,559 | ₩25,719 | ₩25,492 | ₩25,719 | +0.63% | 3.4만 |
|---|
| 2026.07.09 | ₩25,492 | ₩25,692 | ₩25,492 | ₩25,599 | +0.42% | 7.6만 |
|---|
| 2026.07.08 | ₩25,599 | ₩25,812 | ₩25,386 | ₩25,519 | -0.31% | 4.8만 |
|---|
| 2026.07.07 | ₩25,746 | ₩25,906 | ₩25,546 | ₩25,652 | -0.36% | 6.1만 |
|---|
| 2026.07.06 | ₩25,732 | ₩25,866 | ₩25,668 | ₩25,826 | +0.36% | 38.7만 |
|---|
| 2026.07.02 | ₩25,732 | ₩25,906 | ₩25,612 | ₩25,666 | -0.26% | 3.5만 |
|---|
| 2026.07.01 | ₩25,679 | ₩25,839 | ₩25,666 | ₩25,786 | +0.42% | 8.2만 |
|---|
| 2026.06.30 | ₩25,866 | ₩26,092 | ₩25,546 | ₩25,652 | -0.82% | 44.3만 |
|---|
| 2026.06.29 | ₩25,879 | ₩25,986 | ₩25,799 | ₩25,879 | 0.00% | 3.8만 |
|---|
| 2026.06.26 | ₩25,879 | ₩25,919 | ₩25,726 | ₩25,799 | -0.31% | 5.3만 |
|---|
| 2026.06.25 | ₩25,916 | ₩26,039 | ₩25,799 | ₩25,932 | +0.06% | 7.3만 |
|---|
| 2026.06.24 | ₩25,826 | ₩26,052 | ₩25,799 | ₩25,892 | +0.26% | 9.6만 |
|---|
| 2026.06.23 | ₩25,906 | ₩25,972 | ₩25,732 | ₩25,786 | -0.46% | 5.9만 |
|---|
| 2026.06.22 | ₩26,159 | ₩26,159 | ₩25,692 | ₩26,012 | -0.56% | 8.3만 |
|---|
| 2026.06.18 | ₩26,172 | ₩26,199 | ₩26,079 | ₩26,172 | 0.00% | 3.2만 |
|---|
| 2026.06.17 | ₩26,319 | ₩26,319 | ₩25,972 | ₩26,172 | -0.56% | 6.6만 |
|---|
| 2026.06.16 | ₩26,266 | ₩26,399 | ₩26,146 | ₩26,266 | 0.00% | 4.2만 |
|---|
| 2026.06.15 | ₩26,252 | ₩26,292 | ₩26,052 | ₩26,239 | -0.05% | 5.9만 |
|---|
| 2026.06.12 | ₩25,972 | ₩26,092 | ₩25,732 | ₩26,079 | +0.41% | 3.4만 |
|---|
| 2026.06.11 | ₩25,639 | ₩25,999 | ₩25,639 | ₩25,999 | +1.40% | 4.3만 |
|---|
| 2026.06.10 | ₩25,666 | ₩25,826 | ₩25,572 | ₩25,719 | +0.21% | 4.4만 |
|---|
| 2026.06.09 | ₩25,759 | ₩25,812 | ₩25,532 | ₩25,692 | -0.26% | 4.4만 |
|---|
| 2026.06.08 | ₩25,799 | ₩25,824 | ₩25,572 | ₩25,732 | -0.26% | 4.3만 |
|---|
| 2026.06.05 | ₩25,746 | ₩25,839 | ₩25,496 | ₩25,826 | +0.31% | 6.7만 |
|---|
| 2026.06.04 | ₩25,852 | ₩25,972 | ₩25,719 | ₩25,786 | -0.26% | 4.4만 |
|---|
| 2026.06.03 | ₩26,239 | ₩26,386 | ₩26,119 | ₩26,319 | +0.30% | 4.9만 |
|---|
| 2026.06.02 | ₩26,092 | ₩26,399 | ₩25,942 | ₩26,346 | +0.97% | 8.9만 |
|---|
| 2026.06.01 | ₩25,959 | ₩26,146 | ₩25,866 | ₩26,092 | +0.51% | 4만 |
|---|
| 2026.05.29 | ₩26,266 | ₩26,292 | ₩25,972 | ₩25,972 | -1.12% | 5.8만 |
|---|
| 2026.05.28 | ₩26,146 | ₩26,266 | ₩26,052 | ₩26,199 | +0.20% | 5.1만 |
|---|
| 2026.05.27 | ₩26,279 | ₩26,452 | ₩26,092 | ₩26,226 | -0.20% | 3.5만 |
|---|
| 2026.05.26 | ₩26,026 | ₩26,292 | ₩25,919 | ₩26,212 | +0.72% | 12.7만 |
|---|
| 2026.05.22 | ₩26,039 | ₩26,039 | ₩25,759 | ₩25,972 | -0.26% | 3.4만 |
|---|
| 2026.05.21 | ₩26,012 | ₩26,012 | ₩25,719 | ₩25,932 | -0.31% | 6.3만 |
|---|
| 2026.05.20 | ₩25,826 | ₩26,066 | ₩25,759 | ₩26,012 | +0.72% | 3.4만 |
|---|
| 2026.05.19 | ₩26,186 | ₩26,186 | ₩25,706 | ₩25,772 | -1.58% | 7.2만 |
|---|
| 2026.05.18 | ₩26,306 | ₩26,306 | ₩25,986 | ₩26,226 | -0.30% | 4.2만 |
|---|
| 2026.05.15 | ₩26,319 | ₩26,319 | ₩26,026 | ₩26,252 | -0.25% | 4.5만 |
|---|
| 2026.05.14 | ₩26,372 | ₩26,546 | ₩26,319 | ₩26,359 | -0.05% | 3.1만 |
|---|
| 2026.05.13 | ₩26,532 | ₩26,599 | ₩26,186 | ₩26,479 | -0.20% | 4만 |
|---|
| 2026.05.12 | ₩26,506 | ₩26,639 | ₩26,412 | ₩26,539 | +0.13% | 4.5만 |
|---|
| 2026.05.11 | ₩26,719 | ₩26,719 | ₩26,519 | ₩26,706 | -0.05% | 2.5만 |
|---|
| 2026.05.08 | ₩26,719 | ₩26,799 | ₩26,479 | ₩26,652 | -0.25% | 5.4만 |
|---|
| 2026.05.07 | ₩26,639 | ₩26,732 | ₩26,599 | ₩26,666 | +0.10% | 2.5만 |
|---|
| 2026.05.06 | ₩26,599 | ₩26,786 | ₩26,599 | ₩26,706 | +0.40% | 3만 |
|---|
| 2026.05.05 | ₩26,346 | ₩26,639 | ₩26,199 | ₩26,559 | +0.81% | 4.6만 |
|---|
| 2026.05.04 | ₩26,319 | ₩26,426 | ₩26,092 | ₩26,292 | -0.10% | 4.5만 |
|---|
| 2026.05.01 | ₩26,359 | ₩26,532 | ₩26,252 | ₩26,399 | +0.15% | 3.9만 |
|---|
| 2026.04.30 | ₩26,346 | ₩26,506 | ₩26,266 | ₩26,359 | +0.05% | 4.8만 |
|---|
| 2026.04.29 | ₩26,612 | ₩26,623 | ₩26,226 | ₩26,292 | -1.20% | 3.2만 |
|---|
| 2026.04.28 | ₩26,652 | ₩26,932 | ₩26,506 | ₩26,612 | -0.15% | 4.4만 |
|---|
| 2026.04.27 | ₩26,892 | ₩26,999 | ₩26,719 | ₩26,719 | -0.64% | 3.3만 |
|---|
| 2026.04.24 | ₩26,812 | ₩26,879 | ₩26,599 | ₩26,799 | -0.05% | 3.6만 |
|---|
| 2026.04.23 | ₩26,652 | ₩26,812 | ₩26,439 | ₩26,799 | +0.55% | 4.8만 |
|---|
| 2026.04.22 | ₩26,546 | ₩26,799 | ₩26,479 | ₩26,539 | -0.03% | 4.5만 |
|---|
| 2026.04.21 | ₩26,732 | ₩26,786 | ₩26,479 | ₩26,479 | -0.95% | 8.5만 |
|---|
| 2026.04.20 | ₩27,066 | ₩27,079 | ₩26,599 | ₩26,666 | -1.48% | 6.3만 |
|---|
| 2026.04.17 | ₩27,359 | ₩27,359 | ₩26,972 | ₩27,012 | -1.27% | 4.3만 |
|---|
| 2026.04.16 | ₩27,386 | ₩27,423 | ₩27,066 | ₩27,079 | -1.12% | 6.5만 |
|---|
| 2026.04.15 | ₩27,199 | ₩27,386 | ₩26,932 | ₩27,319 | +0.44% | 5.8만 |
|---|
| 2026.04.14 | ₩26,919 | ₩27,252 | ₩26,732 | ₩27,239 | +1.19% | 5.1만 |
|---|
| 2026.04.13 | ₩26,546 | ₩26,932 | ₩26,332 | ₩26,826 | +1.05% | 22.3만 |
|---|
| 2026.04.10 | ₩26,372 | ₩26,692 | ₩26,159 | ₩26,679 | +1.16% | 6.2만 |
|---|
| 2026.04.09 | ₩26,546 | ₩26,626 | ₩26,212 | ₩26,426 | -0.45% | 5.2만 |
|---|
| 2026.04.08 | ₩26,652 | ₩26,825 | ₩26,506 | ₩26,546 | -0.40% | 0 |
|---|
| 2026.04.07 | ₩26,492 | ₩26,586 | ₩26,426 | ₩26,479 | -0.05% | 3.2만 |
|---|
| 2026.04.06 | ₩26,239 | ₩26,639 | ₩26,199 | ₩26,586 | +1.32% | 7.1만 |
|---|
| 2026.04.02 | ₩26,139 | ₩26,399 | ₩26,066 | ₩26,372 | +0.89% | 2.9만 |
|---|
| 2026.04.01 | ₩25,946 | ₩26,226 | ₩25,639 | ₩26,186 | +0.92% | 11만 |
|---|
| 2026.03.31 | ₩25,999 | ₩26,039 | ₩25,759 | ₩25,879 | -0.46% | 68.7만 |
|---|
| 2026.03.30 | ₩26,226 | ₩26,366 | ₩25,599 | ₩25,999 | -0.86% | 7.5만 |
|---|
| 2026.03.27 | ₩26,399 | ₩26,399 | ₩26,106 | ₩26,226 | -0.66% | 7.2만 |
|---|
| 2026.03.26 | ₩26,332 | ₩26,546 | ₩26,159 | ₩26,399 | +0.25% | 7.1만 |
|---|
| 2026.03.25 | ₩26,439 | ₩26,799 | ₩26,439 | ₩26,519 | +0.30% | 6.3만 |
|---|
| 2026.03.24 | ₩26,306 | ₩26,546 | ₩26,306 | ₩26,426 | +0.46% | 3.4만 |
|---|
| 2026.03.23 | ₩26,466 | ₩26,786 | ₩26,466 | ₩26,559 | +0.35% | 6.6만 |
|---|
| 2026.03.20 | ₩26,599 | ₩26,732 | ₩26,292 | ₩26,586 | -0.05% | 4.1만 |
|---|
| 2026.03.19 | ₩26,559 | ₩26,932 | ₩26,559 | ₩26,732 | +0.65% | 6.7만 |
|---|
| 2026.03.18 | ₩26,866 | ₩26,892 | ₩26,706 | ₩26,759 | -0.40% | 3.7만 |
|---|
| 2026.03.17 | ₩26,712 | ₩26,919 | ₩26,700 | ₩26,919 | +0.77% | 3.9만 |
|---|
| 2026.03.16 | ₩26,646 | ₩26,799 | ₩26,426 | ₩26,746 | +0.37% | 8.6만 |
|---|
| 2026.03.13 | ₩26,679 | ₩26,732 | ₩26,399 | ₩26,452 | -0.85% | 6.3만 |
|---|
| 2026.03.12 | ₩26,866 | ₩26,892 | ₩26,519 | ₩26,626 | -0.89% | 6.4만 |
|---|
| 2026.03.11 | ₩27,137 | ₩27,159 | ₩26,826 | ₩26,906 | -0.85% | 6.2만 |
|---|
| 2026.03.10 | ₩27,146 | ₩27,186 | ₩26,999 | ₩27,132 | -0.05% | 1 |
|---|
| 2026.03.09 | ₩26,906 | ₩27,212 | ₩26,906 | ₩27,046 | +0.52% | 1 |
|---|
| 2026.03.06 | ₩27,306 | ₩27,306 | ₩27,132 | ₩27,199 | -0.39% | 1 |
|---|
| 2026.03.05 | ₩27,266 | ₩27,399 | ₩27,239 | ₩27,306 | +0.15% | 1 |
|---|
| 2026.03.04 | ₩27,332 | ₩27,399 | ₩27,132 | ₩27,399 | +0.24% | 1 |
|---|
| 2026.03.03 | ₩27,399 | ₩27,639 | ₩27,346 | ₩27,639 | +0.88% | 1 |
|---|
| 2026.03.02 | ₩27,372 | ₩27,679 | ₩27,159 | ₩27,666 | +1.07% | 1 |
|---|
| 2026.02.27 | ₩27,719 | ₩27,732 | ₩27,172 | ₩27,439 | -1.01% | 1 |
|---|
| 2026.02.26 | ₩27,732 | ₩27,738 | ₩27,559 | ₩27,666 | -0.24% | 3.8만 |
|---|
| 2026.02.25 | ₩27,666 | ₩27,759 | ₩27,559 | ₩27,612 | -0.19% | 1 |
|---|
| 2026.02.24 | ₩27,492 | ₩27,652 | ₩27,452 | ₩27,559 | +0.24% | 1 |
|---|
| 2026.02.23 | ₩27,679 | ₩27,746 | ₩27,412 | ₩27,412 | -0.96% | 1 |
|---|
| 2026.02.20 | ₩27,532 | ₩27,692 | ₩27,426 | ₩27,652 | +0.44% | 4만 |
|---|
| 2026.02.19 | ₩27,466 | ₩27,639 | ₩27,466 | ₩27,492 | +0.10% | 7.5만 |
|---|
| 2026.02.18 | ₩27,599 | ₩27,786 | ₩27,492 | ₩27,492 | -0.39% | 6.7만 |
|---|
| 2026.02.17 | ₩27,599 | ₩27,679 | ₩27,466 | ₩27,532 | -0.24% | 11.3만 |
|---|
| 2026.02.13 | ₩27,466 | ₩27,586 | ₩27,466 | ₩27,492 | +0.10% | 4만 |
|---|
| 2026.02.12 | ₩27,652 | ₩27,666 | ₩27,412 | ₩27,439 | -0.77% | 3.9만 |
|---|
| 2026.02.11 | ₩27,559 | ₩27,666 | ₩27,492 | ₩27,540 | -0.07% | 4.2만 |
|---|
| 2026.02.10 | ₩27,439 | ₩27,572 | ₩27,386 | ₩27,492 | +0.19% | 4.5만 |
|---|
| 2026.02.09 | ₩27,546 | ₩27,546 | ₩27,386 | ₩27,386 | -0.58% | 4.4만 |
|---|
| 2026.02.06 | ₩27,359 | ₩27,567 | ₩27,306 | ₩27,532 | +0.63% | 13만 |
|---|
| 2026.02.05 | ₩27,292 | ₩27,599 | ₩26,972 | ₩27,346 | +0.20% | 9.4만 |
|---|
| 2026.02.04 | ₩27,492 | ₩27,492 | ₩27,172 | ₩27,279 | -0.78% | 5.8만 |
|---|
| 2026.02.03 | ₩27,906 | ₩27,999 | ₩27,439 | ₩27,506 | -1.43% | 7.4만 |
|---|
| 2026.02.02 | ₩28,012 | ₩28,066 | ₩27,892 | ₩27,986 | -0.10% | 9.8만 |
|---|
| 2026.01.30 | ₩28,039 | ₩28,066 | ₩27,892 | ₩27,919 | -0.43% | 10.6만 |
|---|
| 2026.01.29 | ₩28,052 | ₩28,066 | ₩27,826 | ₩28,066 | +0.05% | 10.2만 |
|---|
| 2026.01.28 | ₩28,132 | ₩28,199 | ₩27,854 | ₩28,026 | -0.38% | 4.3만 |
|---|
| 2026.01.27 | ₩28,252 | ₩28,252 | ₩28,052 | ₩28,052 | -0.71% | 6.5만 |
|---|
| 2026.01.26 | ₩28,305 | ₩28,306 | ₩28,186 | ₩28,186 | -0.42% | 13.1만 |
|---|
| 2026.01.23 | ₩28,306 | ₩28,306 | ₩28,212 | ₩28,212 | -0.33% | 6.1만 |
|---|
| 2026.01.22 | ₩28,266 | ₩28,359 | ₩28,066 | ₩28,292 | +0.09% | 5.2만 |
|---|
| 2026.01.21 | ₩28,039 | ₩28,226 | ₩27,972 | ₩28,146 | +0.38% | 4.2만 |
|---|
| 2026.01.20 | ₩27,759 | ₩28,026 | ₩27,466 | ₩27,959 | +0.72% | 7만 |
|---|
| 2026.01.16 | ₩27,999 | ₩28,119 | ₩27,995 | ₩28,119 | +0.43% | 3만 |
|---|
| 2026.01.15 | ₩27,959 | ₩28,132 | ₩27,801 | ₩28,106 | +0.52% | 8.7만 |
|---|
| 2026.01.14 | ₩27,919 | ₩27,959 | ₩27,732 | ₩27,919 | 0.00% | 3.2만 |
|---|
| 2026.01.13 | ₩27,799 | ₩27,906 | ₩27,700 | ₩27,866 | +0.24% | 8.3만 |
|---|
| 2026.01.12 | ₩27,786 | ₩27,812 | ₩27,586 | ₩27,786 | 0.00% | 6.7만 |
|---|
| 2026.01.09 | ₩27,746 | ₩27,806 | ₩27,599 | ₩27,799 | +0.19% | 4.9만 |
|---|
| 2026.01.08 | ₩27,599 | ₩27,772 | ₩27,532 | ₩27,639 | +0.14% | 5.9만 |
|---|
| 2026.01.07 | ₩27,612 | ₩27,626 | ₩27,486 | ₩27,626 | +0.05% | 8.7만 |
|---|
| 2026.01.06 | ₩27,639 | ₩27,639 | ₩27,319 | ₩27,466 | -0.63% | 3.9만 |
|---|
| 2026.01.05 | ₩27,412 | ₩27,679 | ₩27,332 | ₩27,639 | +0.83% | 13.5만 |
|---|
| 2026.01.02 | ₩26,999 | ₩27,359 | ₩26,959 | ₩27,359 | +1.33% | 4.7만 |
|---|
| 2025.12.31 | ₩26,892 | ₩26,986 | ₩26,812 | ₩26,932 | +0.15% | 43.9만 |
|---|
| 2025.12.30 | ₩26,839 | ₩26,972 | ₩26,812 | ₩26,972 | +0.50% | 7.3만 |
|---|
| 2025.12.29 | ₩26,906 | ₩26,985 | ₩26,852 | ₩26,866 | -0.15% | 9.1만 |
|---|
| 2025.12.26 | ₩26,906 | ₩27,039 | ₩26,892 | ₩26,986 | +0.30% | 4.2만 |
|---|
| 2025.12.24 | ₩26,932 | ₩27,012 | ₩26,852 | ₩26,932 | 0.00% | 6.6만 |
|---|
| 2025.12.23 | ₩27,052 | ₩27,052 | ₩26,893 | ₩26,972 | -0.30% | 9.2만 |
|---|
| 2025.12.22 | ₩27,012 | ₩27,132 | ₩26,959 | ₩27,066 | +0.20% | 9.7만 |
|---|
| 2025.12.19 | ₩26,972 | ₩27,156 | ₩26,906 | ₩27,039 | +0.25% | 11.8만 |
|---|
| 2025.12.18 | ₩26,972 | ₩27,159 | ₩26,852 | ₩27,052 | +0.30% | 8.5만 |
|---|
| 2025.12.17 | ₩26,946 | ₩27,039 | ₩26,839 | ₩26,932 | -0.05% | 14.8만 |
|---|
| 2025.12.16 | ₩26,786 | ₩27,039 | ₩26,772 | ₩27,039 | +0.95% | 11.8만 |
|---|
| 2025.12.15 | ₩26,866 | ₩27,025 | ₩26,599 | ₩26,906 | +0.15% | 14.3만 |
|---|
| 2025.12.12 | ₩26,572 | ₩26,746 | ₩26,546 | ₩26,706 | +0.50% | 7.9만 |
|---|
| 2025.12.11 | ₩26,666 | ₩26,759 | ₩26,535 | ₩26,706 | +0.15% | 10.3만 |
|---|
| 2025.12.10 | ₩26,399 | ₩26,679 | ₩26,311 | ₩26,679 | +1.06% | 10.9만 |
|---|
| 2025.12.09 | ₩26,172 | ₩26,439 | ₩26,146 | ₩26,439 | +1.02% | 18.7만 |
|---|
| 2025.12.08 | ₩26,172 | ₩26,272 | ₩25,919 | ₩26,252 | +0.31% | 11.5만 |
|---|
| 2025.12.05 | ₩26,226 | ₩26,332 | ₩26,092 | ₩26,186 | -0.15% | 17만 |
|---|
| 2025.12.04 | ₩26,506 | ₩26,586 | ₩26,239 | ₩26,292 | -0.80% | 8.4만 |
|---|
| 2025.12.03 | ₩26,719 | ₩26,906 | ₩26,612 | ₩26,906 | +0.70% | 6.1만 |
|---|
| 2025.12.02 | ₩26,666 | ₩26,812 | ₩26,599 | ₩26,786 | +0.45% | 6.8만 |
|---|
| 2025.12.01 | ₩26,586 | ₩26,786 | ₩26,546 | ₩26,732 | +0.55% | 8.8만 |
|---|
| 2025.11.28 | ₩26,786 | ₩26,911 | ₩26,572 | ₩26,666 | -0.45% | 3.7만 |
|---|
| 2025.11.26 | ₩26,519 | ₩26,892 | ₩26,519 | ₩26,892 | +1.41% | 6.6만 |
|---|
| 2025.11.25 | ₩26,292 | ₩26,492 | ₩26,132 | ₩26,479 | +0.71% | 10.5만 |
|---|
| 2025.11.24 | ₩26,226 | ₩26,412 | ₩26,146 | ₩26,266 | +0.15% | 8.6만 |
|---|
| 2025.11.21 | ₩26,066 | ₩26,426 | ₩25,953 | ₩26,119 | +0.20% | 5.3만 |
|---|
| 2025.11.20 | ₩26,346 | ₩26,466 | ₩26,066 | ₩26,119 | -0.86% | 7.1만 |
|---|
| 2025.11.19 | ₩26,292 | ₩26,439 | ₩26,079 | ₩26,292 | 0.00% | 6.3만 |
|---|
| 2025.11.18 | ₩26,452 | ₩26,606 | ₩26,146 | ₩26,426 | -0.10% | 5.4만 |
|---|
| 2025.11.17 | ₩26,866 | ₩27,026 | ₩26,146 | ₩26,359 | -1.89% | 6.5만 |
|---|
| 2025.11.14 | ₩26,986 | ₩27,032 | ₩26,612 | ₩26,879 | -0.40% | 5.5만 |
|---|
| 2025.11.13 | ₩27,306 | ₩27,333 | ₩26,879 | ₩26,986 | -1.17% | 5.6만 |
|---|
| 2025.11.12 | ₩27,679 | ₩27,759 | ₩27,372 | ₩27,386 | -1.06% | 7.2만 |
|---|
| 2025.11.11 | ₩27,372 | ₩27,666 | ₩27,319 | ₩27,652 | +1.02% | 3.6만 |
|---|
| 2025.11.10 | ₩27,226 | ₩27,292 | ₩26,919 | ₩27,292 | +0.24% | 5.9만 |
|---|
| 2025.11.07 | ₩27,332 | ₩27,346 | ₩26,959 | ₩27,159 | -0.63% | 5.5만 |
|---|
| 2025.11.06 | ₩27,692 | ₩27,692 | ₩27,159 | ₩27,239 | -1.64% | 7만 |
|---|
| 2025.11.05 | ₩27,626 | ₩27,706 | ₩27,479 | ₩27,599 | -0.10% | 6.3만 |
|---|
| 2025.11.04 | ₩27,706 | ₩27,772 | ₩27,519 | ₩27,626 | -0.29% | 4.3만 |
|---|
| 2025.11.03 | ₩28,172 | ₩28,172 | ₩27,799 | ₩27,892 | -0.99% | 4.6만 |
|---|
| 2025.10.31 | ₩28,399 | ₩28,399 | ₩28,066 | ₩28,092 | -1.08% | 4.2만 |
|---|
| 2025.10.30 | ₩28,492 | ₩28,492 | ₩28,186 | ₩28,279 | -0.75% | 4.8만 |
|---|
| 2025.10.29 | ₩28,666 | ₩28,719 | ₩28,431 | ₩28,492 | -0.60% | 2.8만 |
|---|
| 2025.10.28 | ₩28,759 | ₩28,759 | ₩28,519 | ₩28,639 | -0.42% | 5.3만 |
|---|
| 2025.10.27 | ₩28,719 | ₩28,759 | ₩28,626 | ₩28,639 | -0.28% | 3.6만 |
|---|
| 2025.10.24 | ₩28,492 | ₩28,732 | ₩28,479 | ₩28,559 | +0.23% | 3.7만 |
|---|
| 2025.10.23 | ₩28,492 | ₩28,572 | ₩28,439 | ₩28,506 | +0.05% | 4만 |
|---|
| 2025.10.22 | ₩28,426 | ₩28,492 | ₩28,332 | ₩28,466 | +0.14% | 3.4만 |
|---|
| 2025.10.21 | ₩28,492 | ₩28,546 | ₩28,399 | ₩28,426 | -0.23% | 4.4만 |
|---|
| 2025.10.20 | ₩28,426 | ₩28,465 | ₩28,279 | ₩28,399 | -0.09% | 5.2만 |
|---|
| 2025.10.17 | ₩28,479 | ₩28,479 | ₩28,279 | ₩28,279 | -0.70% | 8.3만 |
|---|
| 2025.10.16 | ₩28,632 | ₩28,706 | ₩28,346 | ₩28,372 | -0.91% | 4.1만 |
|---|
| 2025.10.15 | ₩28,519 | ₩28,692 | ₩28,466 | ₩28,626 | +0.37% | 3.2만 |
|---|
| 2025.10.14 | ₩28,346 | ₩28,426 | ₩28,211 | ₩28,426 | +0.28% | 4만 |
|---|
| 2025.10.13 | ₩28,359 | ₩28,426 | ₩28,255 | ₩28,412 | +0.19% | 2.3만 |
|---|
| 2025.10.10 | ₩28,626 | ₩28,665 | ₩28,092 | ₩28,186 | -1.54% | 4.2만 |
|---|