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 | ₩23,596 | ₩23,943 | ₩23,410 | ₩23,770 | +0.73% | 10.1만 |
| 2026.10.08 | ₩23,156 | ₩23,690 | ₩23,076 | ₩23,490 | +1.44% | 13.2만 |
| 2026.10.07 | ₩23,210 | ₩23,330 | ₩23,050 | ₩23,223 | +0.06% | 10.2만 |
| 2026.10.06 | ₩23,303 | ₩23,730 | ₩23,010 | ₩23,330 | +0.11% | 9.6만 |
| 2026.10.05 | ₩23,370 | ₩23,463 | ₩23,076 | ₩23,183 | -0.80% | 7.8만 |
| 2026.10.02 | ₩24,010 | ₩24,196 | ₩23,463 | ₩23,463 | -2.28% | 16.7만 |
| 2026.10.01 | ₩23,463 | ₩23,996 | ₩22,943 | ₩23,730 | +1.14% | 12.9만 |
| 2026.09.30 | ₩23,890 | ₩24,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,250 |
| -2.68% |
| 20.5만 |
| 2026.09.29 | ₩24,050 | ₩24,196 | ₩23,682 | ₩23,810 | -1.00% | 9.9만 |
|---|
| 2026.09.28 | ₩23,850 | ₩24,170 | ₩23,663 | ₩24,116 | +1.12% | 13.5만 |
|---|
| 2026.09.25 | ₩23,996 | ₩24,196 | ₩23,663 | ₩24,063 | +0.28% | 14.8만 |
|---|
| 2026.09.24 | ₩23,530 | ₩24,116 | ₩23,356 | ₩24,036 | +2.15% | 15.7만 |
|---|
| 2026.09.23 | ₩23,516 | ₩23,770 | ₩22,996 | ₩23,690 | +0.74% | 20.2만 |
|---|
| 2026.09.22 | ₩23,796 | ₩24,063 | ₩23,583 | ₩23,636 | -0.67% | 8만 |
|---|
| 2026.09.21 | ₩23,863 | ₩24,330 | ₩23,676 | ₩23,850 | -0.06% | 7.7만 |
|---|
| 2026.09.18 | ₩23,850 | ₩24,063 | ₩23,730 | ₩23,810 | -0.17% | 8만 |
|---|
| 2026.09.17 | ₩23,876 | ₩24,250 | ₩23,730 | ₩23,983 | +0.45% | 12.6만 |
|---|
| 2026.09.16 | ₩24,223 | ₩24,396 | ₩23,570 | ₩23,730 | -2.04% | 14.3만 |
|---|
| 2026.09.15 | ₩24,316 | ₩24,330 | ₩23,903 | ₩24,050 | -1.10% | 18.7만 |
|---|
| 2026.09.14 | ₩24,223 | ₩24,514 | ₩24,076 | ₩24,196 | -0.11% | 5.3만 |
|---|
| 2026.09.11 | ₩24,143 | ₩24,450 | ₩23,996 | ₩24,303 | +0.66% | 8.9만 |
|---|
| 2026.09.10 | ₩24,116 | ₩24,450 | ₩23,743 | ₩24,076 | -0.17% | 18.4만 |
|---|
| 2026.09.09 | ₩24,276 | ₩24,390 | ₩24,023 | ₩24,276 | 0.00% | 10.3만 |
|---|
| 2026.09.08 | ₩24,370 | ₩24,823 | ₩24,263 | ₩24,370 | 0.00% | 20.1만 |
|---|
| 2026.09.04 | ₩24,516 | ₩24,663 | ₩24,330 | ₩24,436 | -0.33% | 8.1만 |
|---|
| 2026.09.03 | ₩24,909 | ₩25,196 | ₩24,863 | ₩24,930 | +0.08% | 6.7만 |
|---|
| 2026.09.02 | ₩25,169 | ₩25,276 | ₩25,023 | ₩25,103 | -0.26% | 6.7만 |
|---|
| 2026.09.01 | ₩25,249 | ₩25,423 | ₩24,860 | ₩25,276 | +0.11% | 5.8만 |
|---|
| 2026.08.31 | ₩25,090 | ₩25,356 | ₩24,930 | ₩25,316 | +0.90% | 7.2만 |
|---|
| 2026.08.28 | ₩25,289 | ₩25,596 | ₩25,156 | ₩25,183 | -0.42% | 5.9만 |
|---|
| 2026.08.27 | ₩25,209 | ₩25,436 | ₩25,103 | ₩25,289 | +0.32% | 8.2만 |
|---|
| 2026.08.26 | ₩25,369 | ₩25,529 | ₩25,036 | ₩25,209 | -0.63% | 6.7만 |
|---|
| 2026.08.25 | ₩25,196 | ₩25,569 | ₩25,090 | ₩25,503 | +1.22% | 9.1만 |
|---|
| 2026.08.24 | ₩24,876 | ₩25,183 | ₩24,876 | ₩25,156 | +1.13% | 7.5만 |
|---|
| 2026.08.21 | ₩24,943 | ₩25,196 | ₩24,756 | ₩24,836 | -0.43% | 5.6만 |
|---|
| 2026.08.20 | ₩24,876 | ₩25,154 | ₩24,876 | ₩25,036 | +0.64% | 8만 |
|---|
| 2026.08.19 | ₩24,810 | ₩25,189 | ₩24,690 | ₩25,023 | +0.86% | 5.9만 |
|---|
| 2026.08.18 | ₩24,756 | ₩25,027 | ₩24,595 | ₩24,690 | -0.27% | 5.8만 |
|---|
| 2026.08.17 | ₩24,970 | ₩24,970 | ₩24,736 | ₩24,850 | -0.48% | 5.2만 |
|---|
| 2026.08.14 | ₩24,970 | ₩25,090 | ₩24,836 | ₩24,903 | -0.27% | 5만 |
|---|
| 2026.08.13 | ₩25,076 | ₩25,183 | ₩24,903 | ₩24,983 | -0.37% | 7.2만 |
|---|
| 2026.08.12 | ₩25,090 | ₩25,196 | ₩24,956 | ₩25,076 | -0.05% | 4만 |
|---|
| 2026.08.11 | ₩25,263 | ₩25,411 | ₩25,036 | ₩25,090 | -0.69% | 4.6만 |
|---|
| 2026.08.10 | ₩25,569 | ₩25,603 | ₩25,143 | ₩25,249 | -1.25% | 6.6만 |
|---|
| 2026.08.07 | ₩25,583 | ₩25,783 | ₩25,543 | ₩25,569 | -0.05% | 4.2만 |
|---|
| 2026.08.06 | ₩25,783 | ₩25,849 | ₩25,476 | ₩25,596 | -0.72% | 5.8만 |
|---|
| 2026.08.05 | ₩25,863 | ₩25,929 | ₩25,783 | ₩25,783 | -0.31% | 4.3만 |
|---|
| 2026.08.04 | ₩25,929 | ₩26,012 | ₩25,809 | ₩25,849 | -0.31% | 4.6만 |
|---|
| 2026.08.03 | ₩25,863 | ₩25,996 | ₩25,809 | ₩25,909 | +0.18% | 5.3만 |
|---|
| 2026.07.31 | ₩25,849 | ₩25,959 | ₩25,796 | ₩25,796 | -0.21% | 11.1만 |
|---|
| 2026.07.30 | ₩25,769 | ₩25,969 | ₩25,756 | ₩25,956 | +0.72% | 3.8만 |
|---|
| 2026.07.29 | ₩25,809 | ₩25,943 | ₩25,743 | ₩25,823 | +0.05% | 3.9만 |
|---|
| 2026.07.28 | ₩25,983 | ₩25,996 | ₩25,836 | ₩25,889 | -0.36% | 3.7만 |
|---|
| 2026.07.27 | ₩25,876 | ₩25,983 | ₩25,849 | ₩25,929 | +0.21% | 4만 |
|---|
| 2026.07.24 | ₩25,809 | ₩26,063 | ₩25,809 | ₩25,849 | +0.15% | 4.3만 |
|---|
| 2026.07.23 | ₩26,009 | ₩26,141 | ₩25,823 | ₩25,969 | -0.15% | 4.3만 |
|---|
| 2026.07.22 | ₩26,049 | ₩26,169 | ₩26,049 | ₩26,129 | +0.31% | 5만 |
|---|
| 2026.07.21 | ₩26,156 | ₩26,195 | ₩26,063 | ₩26,156 | 0.00% | 3.6만 |
|---|
| 2026.07.20 | ₩26,103 | ₩26,249 | ₩26,036 | ₩26,169 | +0.26% | 6.5만 |
|---|
| 2026.07.17 | ₩25,943 | ₩26,223 | ₩25,929 | ₩26,209 | +1.03% | 5.3만 |
|---|
| 2026.07.16 | ₩26,049 | ₩26,116 | ₩25,956 | ₩26,036 | -0.05% | 11.1만 |
|---|
| 2026.07.15 | ₩25,956 | ₩26,116 | ₩25,809 | ₩26,049 | +0.36% | 8.1만 |
|---|
| 2026.07.14 | ₩25,729 | ₩25,969 | ₩25,690 | ₩25,969 | +0.93% | 4.3만 |
|---|
| 2026.07.13 | ₩25,569 | ₩25,923 | ₩25,529 | ₩25,783 | +0.83% | 8.4만 |
|---|
| 2026.07.10 | ₩25,556 | ₩25,716 | ₩25,489 | ₩25,716 | +0.63% | 3.4만 |
|---|
| 2026.07.09 | ₩25,489 | ₩25,689 | ₩25,489 | ₩25,596 | +0.42% | 7.6만 |
|---|
| 2026.07.08 | ₩25,596 | ₩25,809 | ₩25,383 | ₩25,516 | -0.31% | 4.8만 |
|---|
| 2026.07.07 | ₩25,743 | ₩25,903 | ₩25,543 | ₩25,649 | -0.36% | 6.1만 |
|---|
| 2026.07.06 | ₩25,729 | ₩25,863 | ₩25,665 | ₩25,823 | +0.36% | 38.7만 |
|---|
| 2026.07.02 | ₩25,729 | ₩25,903 | ₩25,610 | ₩25,663 | -0.26% | 3.5만 |
|---|
| 2026.07.01 | ₩25,676 | ₩25,836 | ₩25,663 | ₩25,783 | +0.42% | 8.2만 |
|---|
| 2026.06.30 | ₩25,863 | ₩26,089 | ₩25,543 | ₩25,649 | -0.82% | 44.3만 |
|---|
| 2026.06.29 | ₩25,876 | ₩25,983 | ₩25,796 | ₩25,876 | 0.00% | 3.8만 |
|---|
| 2026.06.26 | ₩25,876 | ₩25,916 | ₩25,723 | ₩25,796 | -0.31% | 5.3만 |
|---|
| 2026.06.25 | ₩25,913 | ₩26,036 | ₩25,796 | ₩25,929 | +0.06% | 7.3만 |
|---|
| 2026.06.24 | ₩25,823 | ₩26,049 | ₩25,796 | ₩25,889 | +0.26% | 9.6만 |
|---|
| 2026.06.23 | ₩25,903 | ₩25,969 | ₩25,730 | ₩25,783 | -0.46% | 5.9만 |
|---|
| 2026.06.22 | ₩26,156 | ₩26,156 | ₩25,689 | ₩26,009 | -0.56% | 8.3만 |
|---|
| 2026.06.18 | ₩26,169 | ₩26,196 | ₩26,076 | ₩26,169 | 0.00% | 3.2만 |
|---|
| 2026.06.17 | ₩26,316 | ₩26,316 | ₩25,969 | ₩26,169 | -0.56% | 6.6만 |
|---|
| 2026.06.16 | ₩26,263 | ₩26,396 | ₩26,143 | ₩26,263 | 0.00% | 4.2만 |
|---|
| 2026.06.15 | ₩26,249 | ₩26,289 | ₩26,049 | ₩26,236 | -0.05% | 5.9만 |
|---|
| 2026.06.12 | ₩25,969 | ₩26,089 | ₩25,730 | ₩26,076 | +0.41% | 3.4만 |
|---|
| 2026.06.11 | ₩25,636 | ₩25,996 | ₩25,636 | ₩25,996 | +1.40% | 4.3만 |
|---|
| 2026.06.10 | ₩25,663 | ₩25,823 | ₩25,570 | ₩25,716 | +0.21% | 4.4만 |
|---|
| 2026.06.09 | ₩25,756 | ₩25,809 | ₩25,529 | ₩25,689 | -0.26% | 4.4만 |
|---|
| 2026.06.08 | ₩25,796 | ₩25,821 | ₩25,569 | ₩25,729 | -0.26% | 4.3만 |
|---|
| 2026.06.05 | ₩25,743 | ₩25,836 | ₩25,494 | ₩25,823 | +0.31% | 6.7만 |
|---|
| 2026.06.04 | ₩25,849 | ₩25,969 | ₩25,716 | ₩25,783 | -0.26% | 4.4만 |
|---|
| 2026.06.03 | ₩26,236 | ₩26,383 | ₩26,116 | ₩26,316 | +0.30% | 4.9만 |
|---|
| 2026.06.02 | ₩26,089 | ₩26,396 | ₩25,939 | ₩26,343 | +0.97% | 8.9만 |
|---|
| 2026.06.01 | ₩25,956 | ₩26,143 | ₩25,863 | ₩26,089 | +0.51% | 4만 |
|---|
| 2026.05.29 | ₩26,263 | ₩26,289 | ₩25,969 | ₩25,969 | -1.12% | 5.8만 |
|---|
| 2026.05.28 | ₩26,143 | ₩26,263 | ₩26,049 | ₩26,196 | +0.20% | 5.1만 |
|---|
| 2026.05.27 | ₩26,276 | ₩26,449 | ₩26,089 | ₩26,223 | -0.20% | 3.5만 |
|---|
| 2026.05.26 | ₩26,023 | ₩26,289 | ₩25,916 | ₩26,209 | +0.72% | 12.7만 |
|---|
| 2026.05.22 | ₩26,036 | ₩26,036 | ₩25,756 | ₩25,969 | -0.26% | 3.4만 |
|---|
| 2026.05.21 | ₩26,009 | ₩26,009 | ₩25,716 | ₩25,929 | -0.31% | 6.3만 |
|---|
| 2026.05.20 | ₩25,823 | ₩26,063 | ₩25,756 | ₩26,009 | +0.72% | 3.4만 |
|---|
| 2026.05.19 | ₩26,183 | ₩26,183 | ₩25,703 | ₩25,769 | -1.58% | 7.2만 |
|---|
| 2026.05.18 | ₩26,303 | ₩26,303 | ₩25,983 | ₩26,223 | -0.30% | 4.2만 |
|---|
| 2026.05.15 | ₩26,316 | ₩26,316 | ₩26,023 | ₩26,249 | -0.25% | 4.5만 |
|---|
| 2026.05.14 | ₩26,369 | ₩26,543 | ₩26,316 | ₩26,356 | -0.05% | 3.1만 |
|---|
| 2026.05.13 | ₩26,529 | ₩26,596 | ₩26,183 | ₩26,476 | -0.20% | 4만 |
|---|
| 2026.05.12 | ₩26,503 | ₩26,636 | ₩26,409 | ₩26,536 | +0.13% | 4.5만 |
|---|
| 2026.05.11 | ₩26,716 | ₩26,716 | ₩26,516 | ₩26,703 | -0.05% | 2.5만 |
|---|
| 2026.05.08 | ₩26,716 | ₩26,796 | ₩26,476 | ₩26,649 | -0.25% | 5.4만 |
|---|
| 2026.05.07 | ₩26,636 | ₩26,729 | ₩26,596 | ₩26,663 | +0.10% | 2.5만 |
|---|
| 2026.05.06 | ₩26,596 | ₩26,783 | ₩26,596 | ₩26,703 | +0.40% | 3만 |
|---|
| 2026.05.05 | ₩26,343 | ₩26,636 | ₩26,196 | ₩26,556 | +0.81% | 4.6만 |
|---|
| 2026.05.04 | ₩26,316 | ₩26,423 | ₩26,089 | ₩26,289 | -0.10% | 4.5만 |
|---|
| 2026.05.01 | ₩26,356 | ₩26,529 | ₩26,249 | ₩26,396 | +0.15% | 3.9만 |
|---|
| 2026.04.30 | ₩26,343 | ₩26,503 | ₩26,263 | ₩26,356 | +0.05% | 4.8만 |
|---|
| 2026.04.29 | ₩26,609 | ₩26,620 | ₩26,223 | ₩26,289 | -1.20% | 3.2만 |
|---|
| 2026.04.28 | ₩26,649 | ₩26,929 | ₩26,503 | ₩26,609 | -0.15% | 4.4만 |
|---|
| 2026.04.27 | ₩26,889 | ₩26,996 | ₩26,716 | ₩26,716 | -0.64% | 3.3만 |
|---|
| 2026.04.24 | ₩26,809 | ₩26,876 | ₩26,596 | ₩26,796 | -0.05% | 3.6만 |
|---|
| 2026.04.23 | ₩26,649 | ₩26,809 | ₩26,436 | ₩26,796 | +0.55% | 4.8만 |
|---|
| 2026.04.22 | ₩26,543 | ₩26,796 | ₩26,476 | ₩26,536 | -0.03% | 4.5만 |
|---|
| 2026.04.21 | ₩26,729 | ₩26,783 | ₩26,476 | ₩26,476 | -0.95% | 8.5만 |
|---|
| 2026.04.20 | ₩27,063 | ₩27,076 | ₩26,596 | ₩26,663 | -1.48% | 6.3만 |
|---|
| 2026.04.17 | ₩27,356 | ₩27,356 | ₩26,969 | ₩27,009 | -1.27% | 4.3만 |
|---|
| 2026.04.16 | ₩27,382 | ₩27,420 | ₩27,063 | ₩27,076 | -1.12% | 6.5만 |
|---|
| 2026.04.15 | ₩27,196 | ₩27,382 | ₩26,929 | ₩27,316 | +0.44% | 5.8만 |
|---|
| 2026.04.14 | ₩26,916 | ₩27,249 | ₩26,729 | ₩27,236 | +1.19% | 5.1만 |
|---|
| 2026.04.13 | ₩26,543 | ₩26,929 | ₩26,329 | ₩26,823 | +1.05% | 22.3만 |
|---|
| 2026.04.10 | ₩26,369 | ₩26,689 | ₩26,156 | ₩26,676 | +1.16% | 6.2만 |
|---|
| 2026.04.09 | ₩26,543 | ₩26,623 | ₩26,209 | ₩26,423 | -0.45% | 5.2만 |
|---|
| 2026.04.08 | ₩26,649 | ₩26,822 | ₩26,503 | ₩26,543 | -0.40% | 0 |
|---|
| 2026.04.07 | ₩26,489 | ₩26,583 | ₩26,423 | ₩26,476 | -0.05% | 3.2만 |
|---|
| 2026.04.06 | ₩26,236 | ₩26,636 | ₩26,196 | ₩26,583 | +1.32% | 7.1만 |
|---|
| 2026.04.02 | ₩26,136 | ₩26,396 | ₩26,063 | ₩26,369 | +0.89% | 2.9만 |
|---|
| 2026.04.01 | ₩25,943 | ₩26,223 | ₩25,636 | ₩26,183 | +0.92% | 11만 |
|---|
| 2026.03.31 | ₩25,996 | ₩26,036 | ₩25,756 | ₩25,876 | -0.46% | 68.7만 |
|---|
| 2026.03.30 | ₩26,223 | ₩26,363 | ₩25,596 | ₩25,996 | -0.86% | 7.5만 |
|---|
| 2026.03.27 | ₩26,396 | ₩26,396 | ₩26,103 | ₩26,223 | -0.66% | 7.2만 |
|---|
| 2026.03.26 | ₩26,329 | ₩26,543 | ₩26,156 | ₩26,396 | +0.25% | 7.1만 |
|---|
| 2026.03.25 | ₩26,436 | ₩26,796 | ₩26,436 | ₩26,516 | +0.30% | 6.3만 |
|---|
| 2026.03.24 | ₩26,303 | ₩26,543 | ₩26,303 | ₩26,423 | +0.46% | 3.4만 |
|---|
| 2026.03.23 | ₩26,463 | ₩26,783 | ₩26,463 | ₩26,556 | +0.35% | 6.6만 |
|---|
| 2026.03.20 | ₩26,596 | ₩26,729 | ₩26,289 | ₩26,583 | -0.05% | 4.1만 |
|---|
| 2026.03.19 | ₩26,556 | ₩26,929 | ₩26,556 | ₩26,729 | +0.65% | 6.7만 |
|---|
| 2026.03.18 | ₩26,863 | ₩26,889 | ₩26,703 | ₩26,756 | -0.40% | 3.7만 |
|---|
| 2026.03.17 | ₩26,709 | ₩26,916 | ₩26,697 | ₩26,916 | +0.77% | 3.9만 |
|---|
| 2026.03.16 | ₩26,643 | ₩26,796 | ₩26,423 | ₩26,743 | +0.37% | 8.6만 |
|---|
| 2026.03.13 | ₩26,676 | ₩26,729 | ₩26,396 | ₩26,449 | -0.85% | 6.3만 |
|---|
| 2026.03.12 | ₩26,863 | ₩26,889 | ₩26,516 | ₩26,623 | -0.89% | 6.4만 |
|---|
| 2026.03.11 | ₩27,134 | ₩27,156 | ₩26,823 | ₩26,903 | -0.85% | 6.2만 |
|---|
| 2026.03.10 | ₩27,143 | ₩27,183 | ₩26,996 | ₩27,129 | -0.05% | 1 |
|---|
| 2026.03.09 | ₩26,903 | ₩27,209 | ₩26,903 | ₩27,043 | +0.52% | 1 |
|---|
| 2026.03.06 | ₩27,303 | ₩27,303 | ₩27,129 | ₩27,196 | -0.39% | 1 |
|---|
| 2026.03.05 | ₩27,263 | ₩27,396 | ₩27,236 | ₩27,303 | +0.15% | 1 |
|---|
| 2026.03.04 | ₩27,329 | ₩27,396 | ₩27,129 | ₩27,396 | +0.24% | 1 |
|---|
| 2026.03.03 | ₩27,396 | ₩27,636 | ₩27,342 | ₩27,636 | +0.88% | 1 |
|---|
| 2026.03.02 | ₩27,369 | ₩27,676 | ₩27,156 | ₩27,662 | +1.07% | 1 |
|---|
| 2026.02.27 | ₩27,716 | ₩27,729 | ₩27,169 | ₩27,436 | -1.01% | 1 |
|---|
| 2026.02.26 | ₩27,729 | ₩27,735 | ₩27,556 | ₩27,662 | -0.24% | 3.8만 |
|---|
| 2026.02.25 | ₩27,662 | ₩27,756 | ₩27,556 | ₩27,609 | -0.19% | 1 |
|---|
| 2026.02.24 | ₩27,489 | ₩27,649 | ₩27,449 | ₩27,556 | +0.24% | 1 |
|---|
| 2026.02.23 | ₩27,676 | ₩27,742 | ₩27,409 | ₩27,409 | -0.96% | 1 |
|---|
| 2026.02.20 | ₩27,529 | ₩27,689 | ₩27,422 | ₩27,649 | +0.44% | 4만 |
|---|
| 2026.02.19 | ₩27,462 | ₩27,636 | ₩27,462 | ₩27,489 | +0.10% | 7.5만 |
|---|
| 2026.02.18 | ₩27,596 | ₩27,782 | ₩27,489 | ₩27,489 | -0.39% | 6.7만 |
|---|
| 2026.02.17 | ₩27,596 | ₩27,676 | ₩27,462 | ₩27,529 | -0.24% | 11.3만 |
|---|
| 2026.02.13 | ₩27,462 | ₩27,582 | ₩27,462 | ₩27,489 | +0.10% | 4만 |
|---|
| 2026.02.12 | ₩27,649 | ₩27,662 | ₩27,409 | ₩27,436 | -0.77% | 3.9만 |
|---|
| 2026.02.11 | ₩27,556 | ₩27,662 | ₩27,489 | ₩27,537 | -0.07% | 4.2만 |
|---|
| 2026.02.10 | ₩27,436 | ₩27,569 | ₩27,382 | ₩27,489 | +0.19% | 4.5만 |
|---|
| 2026.02.09 | ₩27,542 | ₩27,542 | ₩27,382 | ₩27,382 | -0.58% | 4.4만 |
|---|
| 2026.02.06 | ₩27,356 | ₩27,564 | ₩27,303 | ₩27,529 | +0.63% | 13만 |
|---|
| 2026.02.05 | ₩27,289 | ₩27,596 | ₩26,969 | ₩27,342 | +0.20% | 9.4만 |
|---|
| 2026.02.04 | ₩27,489 | ₩27,489 | ₩27,169 | ₩27,276 | -0.78% | 5.8만 |
|---|
| 2026.02.03 | ₩27,902 | ₩27,996 | ₩27,436 | ₩27,502 | -1.43% | 7.4만 |
|---|
| 2026.02.02 | ₩28,009 | ₩28,062 | ₩27,889 | ₩27,982 | -0.10% | 9.8만 |
|---|
| 2026.01.30 | ₩28,036 | ₩28,062 | ₩27,889 | ₩27,916 | -0.43% | 10.6만 |
|---|
| 2026.01.29 | ₩28,049 | ₩28,063 | ₩27,822 | ₩28,062 | +0.05% | 10.2만 |
|---|
| 2026.01.28 | ₩28,129 | ₩28,196 | ₩27,851 | ₩28,022 | -0.38% | 4.3만 |
|---|
| 2026.01.27 | ₩28,249 | ₩28,249 | ₩28,049 | ₩28,049 | -0.71% | 6.5만 |
|---|
| 2026.01.26 | ₩28,302 | ₩28,302 | ₩28,182 | ₩28,182 | -0.42% | 13.1만 |
|---|
| 2026.01.23 | ₩28,302 | ₩28,302 | ₩28,209 | ₩28,209 | -0.33% | 6.1만 |
|---|
| 2026.01.22 | ₩28,262 | ₩28,356 | ₩28,062 | ₩28,289 | +0.09% | 5.2만 |
|---|
| 2026.01.21 | ₩28,036 | ₩28,222 | ₩27,969 | ₩28,142 | +0.38% | 4.2만 |
|---|
| 2026.01.20 | ₩27,756 | ₩28,022 | ₩27,463 | ₩27,956 | +0.72% | 7만 |
|---|
| 2026.01.16 | ₩27,996 | ₩28,116 | ₩27,991 | ₩28,116 | +0.43% | 3만 |
|---|
| 2026.01.15 | ₩27,956 | ₩28,129 | ₩27,798 | ₩28,102 | +0.52% | 8.7만 |
|---|
| 2026.01.14 | ₩27,916 | ₩27,956 | ₩27,729 | ₩27,916 | 0.00% | 3.2만 |
|---|
| 2026.01.13 | ₩27,796 | ₩27,902 | ₩27,697 | ₩27,862 | +0.24% | 8.3만 |
|---|
| 2026.01.12 | ₩27,782 | ₩27,809 | ₩27,582 | ₩27,782 | 0.00% | 6.7만 |
|---|
| 2026.01.09 | ₩27,742 | ₩27,802 | ₩27,596 | ₩27,796 | +0.19% | 4.9만 |
|---|
| 2026.01.08 | ₩27,596 | ₩27,769 | ₩27,529 | ₩27,636 | +0.14% | 5.9만 |
|---|
| 2026.01.07 | ₩27,609 | ₩27,622 | ₩27,482 | ₩27,622 | +0.05% | 8.7만 |
|---|
| 2026.01.06 | ₩27,636 | ₩27,636 | ₩27,316 | ₩27,462 | -0.63% | 3.9만 |
|---|
| 2026.01.05 | ₩27,409 | ₩27,676 | ₩27,329 | ₩27,636 | +0.83% | 13.5만 |
|---|
| 2026.01.02 | ₩26,996 | ₩27,356 | ₩26,956 | ₩27,356 | +1.33% | 4.7만 |
|---|
| 2025.12.31 | ₩26,889 | ₩26,983 | ₩26,809 | ₩26,929 | +0.15% | 43.9만 |
|---|
| 2025.12.30 | ₩26,836 | ₩26,969 | ₩26,809 | ₩26,969 | +0.50% | 7.3만 |
|---|
| 2025.12.29 | ₩26,903 | ₩26,982 | ₩26,849 | ₩26,863 | -0.15% | 9.1만 |
|---|
| 2025.12.26 | ₩26,903 | ₩27,036 | ₩26,889 | ₩26,983 | +0.30% | 4.2만 |
|---|
| 2025.12.24 | ₩26,929 | ₩27,009 | ₩26,849 | ₩26,929 | 0.00% | 6.6만 |
|---|
| 2025.12.23 | ₩27,049 | ₩27,049 | ₩26,890 | ₩26,969 | -0.30% | 9.2만 |
|---|
| 2025.12.22 | ₩27,009 | ₩27,129 | ₩26,956 | ₩27,063 | +0.20% | 9.7만 |
|---|
| 2025.12.19 | ₩26,969 | ₩27,153 | ₩26,903 | ₩27,036 | +0.25% | 11.8만 |
|---|
| 2025.12.18 | ₩26,969 | ₩27,156 | ₩26,849 | ₩27,049 | +0.30% | 8.5만 |
|---|
| 2025.12.17 | ₩26,943 | ₩27,036 | ₩26,836 | ₩26,929 | -0.05% | 14.8만 |
|---|
| 2025.12.16 | ₩26,783 | ₩27,036 | ₩26,769 | ₩27,036 | +0.95% | 11.8만 |
|---|
| 2025.12.15 | ₩26,863 | ₩27,022 | ₩26,596 | ₩26,903 | +0.15% | 14.3만 |
|---|
| 2025.12.12 | ₩26,569 | ₩26,743 | ₩26,543 | ₩26,703 | +0.50% | 7.9만 |
|---|
| 2025.12.11 | ₩26,663 | ₩26,756 | ₩26,532 | ₩26,703 | +0.15% | 10.3만 |
|---|
| 2025.12.10 | ₩26,396 | ₩26,676 | ₩26,308 | ₩26,676 | +1.06% | 10.9만 |
|---|
| 2025.12.09 | ₩26,169 | ₩26,436 | ₩26,143 | ₩26,436 | +1.02% | 18.7만 |
|---|
| 2025.12.08 | ₩26,169 | ₩26,269 | ₩25,916 | ₩26,249 | +0.31% | 11.5만 |
|---|
| 2025.12.05 | ₩26,223 | ₩26,329 | ₩26,089 | ₩26,183 | -0.15% | 17만 |
|---|
| 2025.12.04 | ₩26,503 | ₩26,583 | ₩26,236 | ₩26,289 | -0.80% | 8.4만 |
|---|
| 2025.12.03 | ₩26,716 | ₩26,903 | ₩26,609 | ₩26,903 | +0.70% | 6.1만 |
|---|
| 2025.12.02 | ₩26,663 | ₩26,809 | ₩26,596 | ₩26,783 | +0.45% | 6.8만 |
|---|
| 2025.12.01 | ₩26,583 | ₩26,783 | ₩26,543 | ₩26,729 | +0.55% | 8.8만 |
|---|
| 2025.11.28 | ₩26,783 | ₩26,908 | ₩26,569 | ₩26,663 | -0.45% | 3.7만 |
|---|
| 2025.11.26 | ₩26,516 | ₩26,889 | ₩26,516 | ₩26,889 | +1.41% | 6.6만 |
|---|
| 2025.11.25 | ₩26,289 | ₩26,489 | ₩26,129 | ₩26,476 | +0.71% | 10.5만 |
|---|
| 2025.11.24 | ₩26,223 | ₩26,409 | ₩26,143 | ₩26,263 | +0.15% | 8.6만 |
|---|
| 2025.11.21 | ₩26,063 | ₩26,423 | ₩25,951 | ₩26,116 | +0.20% | 5.3만 |
|---|
| 2025.11.20 | ₩26,343 | ₩26,463 | ₩26,063 | ₩26,116 | -0.86% | 7.1만 |
|---|
| 2025.11.19 | ₩26,289 | ₩26,436 | ₩26,076 | ₩26,289 | 0.00% | 6.3만 |
|---|
| 2025.11.18 | ₩26,449 | ₩26,603 | ₩26,143 | ₩26,423 | -0.10% | 5.4만 |
|---|
| 2025.11.17 | ₩26,863 | ₩27,023 | ₩26,143 | ₩26,356 | -1.89% | 6.5만 |
|---|
| 2025.11.14 | ₩26,983 | ₩27,029 | ₩26,609 | ₩26,876 | -0.40% | 5.5만 |
|---|
| 2025.11.13 | ₩27,303 | ₩27,329 | ₩26,876 | ₩26,983 | -1.17% | 5.6만 |
|---|
| 2025.11.12 | ₩27,676 | ₩27,756 | ₩27,369 | ₩27,382 | -1.06% | 7.2만 |
|---|
| 2025.11.11 | ₩27,369 | ₩27,662 | ₩27,316 | ₩27,649 | +1.02% | 3.6만 |
|---|
| 2025.11.10 | ₩27,223 | ₩27,289 | ₩26,916 | ₩27,289 | +0.24% | 5.9만 |
|---|
| 2025.11.07 | ₩27,329 | ₩27,342 | ₩26,956 | ₩27,156 | -0.63% | 5.5만 |
|---|
| 2025.11.06 | ₩27,689 | ₩27,689 | ₩27,156 | ₩27,236 | -1.64% | 7만 |
|---|
| 2025.11.05 | ₩27,622 | ₩27,702 | ₩27,476 | ₩27,596 | -0.10% | 6.3만 |
|---|
| 2025.11.04 | ₩27,702 | ₩27,769 | ₩27,516 | ₩27,622 | -0.29% | 4.3만 |
|---|
| 2025.11.03 | ₩28,169 | ₩28,169 | ₩27,796 | ₩27,889 | -0.99% | 4.6만 |
|---|
| 2025.10.31 | ₩28,396 | ₩28,396 | ₩28,062 | ₩28,089 | -1.08% | 4.2만 |
|---|
| 2025.10.30 | ₩28,489 | ₩28,489 | ₩28,182 | ₩28,276 | -0.75% | 4.8만 |
|---|
| 2025.10.29 | ₩28,662 | ₩28,715 | ₩28,428 | ₩28,489 | -0.60% | 2.8만 |
|---|
| 2025.10.28 | ₩28,756 | ₩28,756 | ₩28,516 | ₩28,636 | -0.42% | 5.3만 |
|---|
| 2025.10.27 | ₩28,716 | ₩28,756 | ₩28,622 | ₩28,636 | -0.28% | 3.6만 |
|---|
| 2025.10.24 | ₩28,489 | ₩28,729 | ₩28,476 | ₩28,556 | +0.23% | 3.7만 |
|---|
| 2025.10.23 | ₩28,489 | ₩28,569 | ₩28,436 | ₩28,502 | +0.05% | 4만 |
|---|
| 2025.10.22 | ₩28,422 | ₩28,489 | ₩28,329 | ₩28,462 | +0.14% | 3.4만 |
|---|
| 2025.10.21 | ₩28,489 | ₩28,542 | ₩28,396 | ₩28,422 | -0.23% | 4.4만 |
|---|
| 2025.10.20 | ₩28,422 | ₩28,462 | ₩28,276 | ₩28,396 | -0.09% | 5.2만 |
|---|
| 2025.10.17 | ₩28,476 | ₩28,476 | ₩28,276 | ₩28,276 | -0.70% | 8.3만 |
|---|
| 2025.10.16 | ₩28,629 | ₩28,702 | ₩28,342 | ₩28,369 | -0.91% | 4.1만 |
|---|
| 2025.10.15 | ₩28,516 | ₩28,689 | ₩28,462 | ₩28,622 | +0.37% | 3.2만 |
|---|
| 2025.10.14 | ₩28,342 | ₩28,422 | ₩28,207 | ₩28,422 | +0.28% | 4만 |
|---|
| 2025.10.13 | ₩28,356 | ₩28,422 | ₩28,252 | ₩28,409 | +0.19% | 2.3만 |
|---|
| 2025.10.10 | ₩28,622 | ₩28,662 | ₩28,089 | ₩28,182 | -1.54% | 4.2만 |
|---|