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 | ₩23,601 | ₩23,948 | ₩23,414 | ₩23,774 | +0.73% | 10.1만 |
| 2026.10.08 | ₩23,161 | ₩23,694 | ₩23,081 | ₩23,494 | +1.44% | 13.2만 |
| 2026.10.07 | ₩23,214 | ₩23,334 | ₩23,054 | ₩23,227 | +0.06% | 10.2만 |
| 2026.10.06 | ₩23,307 | ₩23,734 | ₩23,014 | ₩23,334 | +0.11% | 9.6만 |
| 2026.10.05 | ₩23,374 | ₩23,467 | ₩23,081 | ₩23,187 | -0.80% | 7.8만 |
| 2026.10.02 | ₩24,014 | ₩24,201 | ₩23,467 | ₩23,467 | -2.28% | 16.7만 |
| 2026.10.01 | ₩23,467 | ₩24,001 | ₩22,947 | ₩23,734 | +1.14% | 12.9만 |
| 2026.09.30 | ₩23,894 | ₩24,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,254 |
| -2.68% |
| 20.5만 |
| 2026.09.29 | ₩24,054 | ₩24,201 | ₩23,687 | ₩23,814 | -1.00% | 9.9만 |
|---|
| 2026.09.28 | ₩23,854 | ₩24,174 | ₩23,667 | ₩24,121 | +1.12% | 13.5만 |
|---|
| 2026.09.25 | ₩24,001 | ₩24,201 | ₩23,667 | ₩24,068 | +0.28% | 14.8만 |
|---|
| 2026.09.24 | ₩23,534 | ₩24,121 | ₩23,361 | ₩24,041 | +2.15% | 15.7만 |
|---|
| 2026.09.23 | ₩23,521 | ₩23,774 | ₩23,001 | ₩23,694 | +0.74% | 20.2만 |
|---|
| 2026.09.22 | ₩23,801 | ₩24,068 | ₩23,587 | ₩23,641 | -0.67% | 8만 |
|---|
| 2026.09.21 | ₩23,868 | ₩24,334 | ₩23,681 | ₩23,854 | -0.06% | 7.7만 |
|---|
| 2026.09.18 | ₩23,854 | ₩24,068 | ₩23,734 | ₩23,814 | -0.17% | 8만 |
|---|
| 2026.09.17 | ₩23,881 | ₩24,254 | ₩23,734 | ₩23,988 | +0.45% | 12.6만 |
|---|
| 2026.09.16 | ₩24,228 | ₩24,401 | ₩23,574 | ₩23,734 | -2.04% | 14.3만 |
|---|
| 2026.09.15 | ₩24,321 | ₩24,334 | ₩23,908 | ₩24,054 | -1.10% | 18.7만 |
|---|
| 2026.09.14 | ₩24,228 | ₩24,519 | ₩24,081 | ₩24,201 | -0.11% | 5.3만 |
|---|
| 2026.09.11 | ₩24,148 | ₩24,454 | ₩24,001 | ₩24,308 | +0.66% | 8.9만 |
|---|
| 2026.09.10 | ₩24,121 | ₩24,454 | ₩23,748 | ₩24,081 | -0.17% | 18.4만 |
|---|
| 2026.09.09 | ₩24,281 | ₩24,394 | ₩24,028 | ₩24,281 | 0.00% | 10.3만 |
|---|
| 2026.09.08 | ₩24,374 | ₩24,828 | ₩24,268 | ₩24,374 | 0.00% | 20.1만 |
|---|
| 2026.09.04 | ₩24,521 | ₩24,668 | ₩24,334 | ₩24,441 | -0.33% | 8.1만 |
|---|
| 2026.09.03 | ₩24,914 | ₩25,201 | ₩24,868 | ₩24,934 | +0.08% | 6.7만 |
|---|
| 2026.09.02 | ₩25,174 | ₩25,281 | ₩25,028 | ₩25,108 | -0.26% | 6.7만 |
|---|
| 2026.09.01 | ₩25,254 | ₩25,428 | ₩24,864 | ₩25,281 | +0.11% | 5.8만 |
|---|
| 2026.08.31 | ₩25,094 | ₩25,361 | ₩24,934 | ₩25,321 | +0.90% | 7.2만 |
|---|
| 2026.08.28 | ₩25,294 | ₩25,601 | ₩25,161 | ₩25,188 | -0.42% | 5.9만 |
|---|
| 2026.08.27 | ₩25,214 | ₩25,441 | ₩25,108 | ₩25,294 | +0.32% | 8.2만 |
|---|
| 2026.08.26 | ₩25,374 | ₩25,534 | ₩25,041 | ₩25,214 | -0.63% | 6.7만 |
|---|
| 2026.08.25 | ₩25,201 | ₩25,574 | ₩25,094 | ₩25,508 | +1.22% | 9.1만 |
|---|
| 2026.08.24 | ₩24,881 | ₩25,188 | ₩24,881 | ₩25,161 | +1.13% | 7.5만 |
|---|
| 2026.08.21 | ₩24,948 | ₩25,201 | ₩24,761 | ₩24,841 | -0.43% | 5.6만 |
|---|
| 2026.08.20 | ₩24,881 | ₩25,158 | ₩24,881 | ₩25,041 | +0.64% | 8만 |
|---|
| 2026.08.19 | ₩24,814 | ₩25,194 | ₩24,694 | ₩25,028 | +0.86% | 5.9만 |
|---|
| 2026.08.18 | ₩24,761 | ₩25,032 | ₩24,599 | ₩24,694 | -0.27% | 5.8만 |
|---|
| 2026.08.17 | ₩24,974 | ₩24,974 | ₩24,741 | ₩24,854 | -0.48% | 5.2만 |
|---|
| 2026.08.14 | ₩24,974 | ₩25,094 | ₩24,841 | ₩24,908 | -0.27% | 5만 |
|---|
| 2026.08.13 | ₩25,081 | ₩25,188 | ₩24,908 | ₩24,988 | -0.37% | 7.2만 |
|---|
| 2026.08.12 | ₩25,094 | ₩25,201 | ₩24,961 | ₩25,081 | -0.05% | 4만 |
|---|
| 2026.08.11 | ₩25,268 | ₩25,416 | ₩25,041 | ₩25,094 | -0.69% | 4.6만 |
|---|
| 2026.08.10 | ₩25,574 | ₩25,608 | ₩25,148 | ₩25,254 | -1.25% | 6.6만 |
|---|
| 2026.08.07 | ₩25,588 | ₩25,788 | ₩25,548 | ₩25,574 | -0.05% | 4.2만 |
|---|
| 2026.08.06 | ₩25,788 | ₩25,854 | ₩25,481 | ₩25,601 | -0.72% | 5.8만 |
|---|
| 2026.08.05 | ₩25,868 | ₩25,934 | ₩25,788 | ₩25,788 | -0.31% | 4.3만 |
|---|
| 2026.08.04 | ₩25,934 | ₩26,017 | ₩25,814 | ₩25,854 | -0.31% | 4.6만 |
|---|
| 2026.08.03 | ₩25,868 | ₩26,001 | ₩25,814 | ₩25,914 | +0.18% | 5.3만 |
|---|
| 2026.07.31 | ₩25,854 | ₩25,964 | ₩25,801 | ₩25,801 | -0.21% | 11.1만 |
|---|
| 2026.07.30 | ₩25,774 | ₩25,974 | ₩25,761 | ₩25,961 | +0.72% | 3.8만 |
|---|
| 2026.07.29 | ₩25,814 | ₩25,947 | ₩25,748 | ₩25,828 | +0.05% | 3.9만 |
|---|
| 2026.07.28 | ₩25,988 | ₩26,001 | ₩25,841 | ₩25,894 | -0.36% | 3.7만 |
|---|
| 2026.07.27 | ₩25,881 | ₩25,988 | ₩25,854 | ₩25,934 | +0.21% | 4만 |
|---|
| 2026.07.24 | ₩25,814 | ₩26,068 | ₩25,814 | ₩25,854 | +0.15% | 4.3만 |
|---|
| 2026.07.23 | ₩26,014 | ₩26,145 | ₩25,828 | ₩25,974 | -0.15% | 4.3만 |
|---|
| 2026.07.22 | ₩26,054 | ₩26,174 | ₩26,054 | ₩26,134 | +0.31% | 5만 |
|---|
| 2026.07.21 | ₩26,161 | ₩26,200 | ₩26,068 | ₩26,161 | 0.00% | 3.6만 |
|---|
| 2026.07.20 | ₩26,108 | ₩26,254 | ₩26,041 | ₩26,174 | +0.26% | 6.5만 |
|---|
| 2026.07.17 | ₩25,948 | ₩26,228 | ₩25,934 | ₩26,214 | +1.03% | 5.3만 |
|---|
| 2026.07.16 | ₩26,054 | ₩26,121 | ₩25,961 | ₩26,041 | -0.05% | 11.1만 |
|---|
| 2026.07.15 | ₩25,961 | ₩26,121 | ₩25,814 | ₩26,054 | +0.36% | 8.1만 |
|---|
| 2026.07.14 | ₩25,734 | ₩25,974 | ₩25,694 | ₩25,974 | +0.93% | 4.3만 |
|---|
| 2026.07.13 | ₩25,574 | ₩25,928 | ₩25,534 | ₩25,788 | +0.83% | 8.4만 |
|---|
| 2026.07.10 | ₩25,561 | ₩25,721 | ₩25,494 | ₩25,721 | +0.63% | 3.4만 |
|---|
| 2026.07.09 | ₩25,494 | ₩25,694 | ₩25,494 | ₩25,601 | +0.42% | 7.6만 |
|---|
| 2026.07.08 | ₩25,601 | ₩25,814 | ₩25,388 | ₩25,521 | -0.31% | 4.8만 |
|---|
| 2026.07.07 | ₩25,748 | ₩25,908 | ₩25,548 | ₩25,654 | -0.36% | 6.1만 |
|---|
| 2026.07.06 | ₩25,734 | ₩25,868 | ₩25,670 | ₩25,828 | +0.36% | 38.7만 |
|---|
| 2026.07.02 | ₩25,734 | ₩25,908 | ₩25,614 | ₩25,668 | -0.26% | 3.5만 |
|---|
| 2026.07.01 | ₩25,681 | ₩25,841 | ₩25,668 | ₩25,788 | +0.42% | 8.2만 |
|---|
| 2026.06.30 | ₩25,868 | ₩26,094 | ₩25,548 | ₩25,654 | -0.82% | 44.3만 |
|---|
| 2026.06.29 | ₩25,881 | ₩25,988 | ₩25,801 | ₩25,881 | 0.00% | 3.8만 |
|---|
| 2026.06.26 | ₩25,881 | ₩25,921 | ₩25,728 | ₩25,801 | -0.31% | 5.3만 |
|---|
| 2026.06.25 | ₩25,918 | ₩26,041 | ₩25,801 | ₩25,934 | +0.06% | 7.3만 |
|---|
| 2026.06.24 | ₩25,828 | ₩26,054 | ₩25,801 | ₩25,894 | +0.26% | 9.6만 |
|---|
| 2026.06.23 | ₩25,908 | ₩25,974 | ₩25,734 | ₩25,788 | -0.46% | 5.9만 |
|---|
| 2026.06.22 | ₩26,161 | ₩26,161 | ₩25,694 | ₩26,014 | -0.56% | 8.3만 |
|---|
| 2026.06.18 | ₩26,174 | ₩26,201 | ₩26,081 | ₩26,174 | 0.00% | 3.2만 |
|---|
| 2026.06.17 | ₩26,321 | ₩26,321 | ₩25,974 | ₩26,174 | -0.56% | 6.6만 |
|---|
| 2026.06.16 | ₩26,268 | ₩26,401 | ₩26,148 | ₩26,268 | 0.00% | 4.2만 |
|---|
| 2026.06.15 | ₩26,254 | ₩26,294 | ₩26,054 | ₩26,241 | -0.05% | 5.9만 |
|---|
| 2026.06.12 | ₩25,974 | ₩26,094 | ₩25,734 | ₩26,081 | +0.41% | 3.4만 |
|---|
| 2026.06.11 | ₩25,641 | ₩26,001 | ₩25,641 | ₩26,001 | +1.40% | 4.3만 |
|---|
| 2026.06.10 | ₩25,668 | ₩25,828 | ₩25,574 | ₩25,721 | +0.21% | 4.4만 |
|---|
| 2026.06.09 | ₩25,761 | ₩25,814 | ₩25,534 | ₩25,694 | -0.26% | 4.4만 |
|---|
| 2026.06.08 | ₩25,801 | ₩25,826 | ₩25,574 | ₩25,734 | -0.26% | 4.3만 |
|---|
| 2026.06.05 | ₩25,748 | ₩25,841 | ₩25,498 | ₩25,828 | +0.31% | 6.7만 |
|---|
| 2026.06.04 | ₩25,854 | ₩25,974 | ₩25,721 | ₩25,788 | -0.26% | 4.4만 |
|---|
| 2026.06.03 | ₩26,241 | ₩26,388 | ₩26,121 | ₩26,321 | +0.30% | 4.9만 |
|---|
| 2026.06.02 | ₩26,094 | ₩26,401 | ₩25,944 | ₩26,348 | +0.97% | 8.9만 |
|---|
| 2026.06.01 | ₩25,961 | ₩26,148 | ₩25,868 | ₩26,094 | +0.51% | 4만 |
|---|
| 2026.05.29 | ₩26,268 | ₩26,294 | ₩25,974 | ₩25,974 | -1.12% | 5.8만 |
|---|
| 2026.05.28 | ₩26,148 | ₩26,268 | ₩26,054 | ₩26,201 | +0.20% | 5.1만 |
|---|
| 2026.05.27 | ₩26,281 | ₩26,454 | ₩26,094 | ₩26,228 | -0.20% | 3.5만 |
|---|
| 2026.05.26 | ₩26,028 | ₩26,294 | ₩25,921 | ₩26,214 | +0.72% | 12.7만 |
|---|
| 2026.05.22 | ₩26,041 | ₩26,041 | ₩25,761 | ₩25,974 | -0.26% | 3.4만 |
|---|
| 2026.05.21 | ₩26,014 | ₩26,014 | ₩25,721 | ₩25,934 | -0.31% | 6.3만 |
|---|
| 2026.05.20 | ₩25,828 | ₩26,068 | ₩25,761 | ₩26,014 | +0.72% | 3.4만 |
|---|
| 2026.05.19 | ₩26,188 | ₩26,188 | ₩25,708 | ₩25,774 | -1.58% | 7.2만 |
|---|
| 2026.05.18 | ₩26,308 | ₩26,308 | ₩25,988 | ₩26,228 | -0.30% | 4.2만 |
|---|
| 2026.05.15 | ₩26,321 | ₩26,321 | ₩26,028 | ₩26,254 | -0.25% | 4.5만 |
|---|
| 2026.05.14 | ₩26,374 | ₩26,548 | ₩26,321 | ₩26,361 | -0.05% | 3.1만 |
|---|
| 2026.05.13 | ₩26,534 | ₩26,601 | ₩26,188 | ₩26,481 | -0.20% | 4만 |
|---|
| 2026.05.12 | ₩26,508 | ₩26,641 | ₩26,414 | ₩26,541 | +0.13% | 4.5만 |
|---|
| 2026.05.11 | ₩26,721 | ₩26,721 | ₩26,521 | ₩26,708 | -0.05% | 2.5만 |
|---|
| 2026.05.08 | ₩26,721 | ₩26,801 | ₩26,481 | ₩26,654 | -0.25% | 5.4만 |
|---|
| 2026.05.07 | ₩26,641 | ₩26,734 | ₩26,601 | ₩26,668 | +0.10% | 2.5만 |
|---|
| 2026.05.06 | ₩26,601 | ₩26,788 | ₩26,601 | ₩26,708 | +0.40% | 3만 |
|---|
| 2026.05.05 | ₩26,348 | ₩26,641 | ₩26,201 | ₩26,561 | +0.81% | 4.6만 |
|---|
| 2026.05.04 | ₩26,321 | ₩26,428 | ₩26,094 | ₩26,294 | -0.10% | 4.5만 |
|---|
| 2026.05.01 | ₩26,361 | ₩26,534 | ₩26,254 | ₩26,401 | +0.15% | 3.9만 |
|---|
| 2026.04.30 | ₩26,348 | ₩26,508 | ₩26,268 | ₩26,361 | +0.05% | 4.8만 |
|---|
| 2026.04.29 | ₩26,614 | ₩26,625 | ₩26,228 | ₩26,294 | -1.20% | 3.2만 |
|---|
| 2026.04.28 | ₩26,654 | ₩26,934 | ₩26,508 | ₩26,614 | -0.15% | 4.4만 |
|---|
| 2026.04.27 | ₩26,894 | ₩27,001 | ₩26,721 | ₩26,721 | -0.64% | 3.3만 |
|---|
| 2026.04.24 | ₩26,814 | ₩26,881 | ₩26,601 | ₩26,801 | -0.05% | 3.6만 |
|---|
| 2026.04.23 | ₩26,654 | ₩26,814 | ₩26,441 | ₩26,801 | +0.55% | 4.8만 |
|---|
| 2026.04.22 | ₩26,548 | ₩26,801 | ₩26,481 | ₩26,541 | -0.03% | 4.5만 |
|---|
| 2026.04.21 | ₩26,734 | ₩26,788 | ₩26,481 | ₩26,481 | -0.95% | 8.5만 |
|---|
| 2026.04.20 | ₩27,068 | ₩27,081 | ₩26,601 | ₩26,668 | -1.48% | 6.3만 |
|---|
| 2026.04.17 | ₩27,361 | ₩27,361 | ₩26,974 | ₩27,014 | -1.27% | 4.3만 |
|---|
| 2026.04.16 | ₩27,388 | ₩27,425 | ₩27,068 | ₩27,081 | -1.12% | 6.5만 |
|---|
| 2026.04.15 | ₩27,201 | ₩27,388 | ₩26,934 | ₩27,321 | +0.44% | 5.8만 |
|---|
| 2026.04.14 | ₩26,921 | ₩27,254 | ₩26,734 | ₩27,241 | +1.19% | 5.1만 |
|---|
| 2026.04.13 | ₩26,548 | ₩26,934 | ₩26,334 | ₩26,828 | +1.05% | 22.3만 |
|---|
| 2026.04.10 | ₩26,374 | ₩26,694 | ₩26,161 | ₩26,681 | +1.16% | 6.2만 |
|---|
| 2026.04.09 | ₩26,548 | ₩26,628 | ₩26,214 | ₩26,428 | -0.45% | 5.2만 |
|---|
| 2026.04.08 | ₩26,654 | ₩26,827 | ₩26,508 | ₩26,548 | -0.40% | 0 |
|---|
| 2026.04.07 | ₩26,494 | ₩26,588 | ₩26,428 | ₩26,481 | -0.05% | 3.2만 |
|---|
| 2026.04.06 | ₩26,241 | ₩26,641 | ₩26,201 | ₩26,588 | +1.32% | 7.1만 |
|---|
| 2026.04.02 | ₩26,141 | ₩26,401 | ₩26,068 | ₩26,374 | +0.89% | 2.9만 |
|---|
| 2026.04.01 | ₩25,948 | ₩26,228 | ₩25,641 | ₩26,188 | +0.92% | 11만 |
|---|
| 2026.03.31 | ₩26,001 | ₩26,041 | ₩25,761 | ₩25,881 | -0.46% | 68.7만 |
|---|
| 2026.03.30 | ₩26,228 | ₩26,368 | ₩25,601 | ₩26,001 | -0.86% | 7.5만 |
|---|
| 2026.03.27 | ₩26,401 | ₩26,401 | ₩26,108 | ₩26,228 | -0.66% | 7.2만 |
|---|
| 2026.03.26 | ₩26,334 | ₩26,548 | ₩26,161 | ₩26,401 | +0.25% | 7.1만 |
|---|
| 2026.03.25 | ₩26,441 | ₩26,801 | ₩26,441 | ₩26,521 | +0.30% | 6.3만 |
|---|
| 2026.03.24 | ₩26,308 | ₩26,548 | ₩26,308 | ₩26,428 | +0.46% | 3.4만 |
|---|
| 2026.03.23 | ₩26,468 | ₩26,788 | ₩26,468 | ₩26,561 | +0.35% | 6.6만 |
|---|
| 2026.03.20 | ₩26,601 | ₩26,734 | ₩26,294 | ₩26,588 | -0.05% | 4.1만 |
|---|
| 2026.03.19 | ₩26,561 | ₩26,934 | ₩26,561 | ₩26,734 | +0.65% | 6.7만 |
|---|
| 2026.03.18 | ₩26,868 | ₩26,894 | ₩26,708 | ₩26,761 | -0.40% | 3.7만 |
|---|
| 2026.03.17 | ₩26,714 | ₩26,921 | ₩26,702 | ₩26,921 | +0.77% | 3.9만 |
|---|
| 2026.03.16 | ₩26,648 | ₩26,801 | ₩26,428 | ₩26,748 | +0.37% | 8.6만 |
|---|
| 2026.03.13 | ₩26,681 | ₩26,734 | ₩26,401 | ₩26,454 | -0.85% | 6.3만 |
|---|
| 2026.03.12 | ₩26,868 | ₩26,894 | ₩26,521 | ₩26,628 | -0.89% | 6.4만 |
|---|
| 2026.03.11 | ₩27,139 | ₩27,161 | ₩26,828 | ₩26,908 | -0.85% | 6.2만 |
|---|
| 2026.03.10 | ₩27,148 | ₩27,188 | ₩27,001 | ₩27,134 | -0.05% | 1 |
|---|
| 2026.03.09 | ₩26,908 | ₩27,214 | ₩26,908 | ₩27,048 | +0.52% | 1 |
|---|
| 2026.03.06 | ₩27,308 | ₩27,308 | ₩27,134 | ₩27,201 | -0.39% | 1 |
|---|
| 2026.03.05 | ₩27,268 | ₩27,401 | ₩27,241 | ₩27,308 | +0.15% | 1 |
|---|
| 2026.03.04 | ₩27,334 | ₩27,401 | ₩27,134 | ₩27,401 | +0.24% | 1 |
|---|
| 2026.03.03 | ₩27,401 | ₩27,641 | ₩27,348 | ₩27,641 | +0.88% | 1 |
|---|
| 2026.03.02 | ₩27,374 | ₩27,681 | ₩27,161 | ₩27,668 | +1.07% | 1 |
|---|
| 2026.02.27 | ₩27,721 | ₩27,734 | ₩27,174 | ₩27,441 | -1.01% | 1 |
|---|
| 2026.02.26 | ₩27,734 | ₩27,740 | ₩27,561 | ₩27,668 | -0.24% | 3.8만 |
|---|
| 2026.02.25 | ₩27,668 | ₩27,761 | ₩27,561 | ₩27,614 | -0.19% | 1 |
|---|
| 2026.02.24 | ₩27,494 | ₩27,654 | ₩27,454 | ₩27,561 | +0.24% | 1 |
|---|
| 2026.02.23 | ₩27,681 | ₩27,748 | ₩27,414 | ₩27,414 | -0.96% | 1 |
|---|
| 2026.02.20 | ₩27,534 | ₩27,694 | ₩27,428 | ₩27,654 | +0.44% | 4만 |
|---|
| 2026.02.19 | ₩27,468 | ₩27,641 | ₩27,468 | ₩27,494 | +0.10% | 7.5만 |
|---|
| 2026.02.18 | ₩27,601 | ₩27,788 | ₩27,494 | ₩27,494 | -0.39% | 6.7만 |
|---|
| 2026.02.17 | ₩27,601 | ₩27,681 | ₩27,468 | ₩27,534 | -0.24% | 11.3만 |
|---|
| 2026.02.13 | ₩27,468 | ₩27,588 | ₩27,468 | ₩27,494 | +0.10% | 4만 |
|---|
| 2026.02.12 | ₩27,654 | ₩27,668 | ₩27,414 | ₩27,441 | -0.77% | 3.9만 |
|---|
| 2026.02.11 | ₩27,561 | ₩27,668 | ₩27,494 | ₩27,542 | -0.07% | 4.2만 |
|---|
| 2026.02.10 | ₩27,441 | ₩27,574 | ₩27,388 | ₩27,494 | +0.19% | 4.5만 |
|---|
| 2026.02.09 | ₩27,548 | ₩27,548 | ₩27,388 | ₩27,388 | -0.58% | 4.4만 |
|---|
| 2026.02.06 | ₩27,361 | ₩27,569 | ₩27,308 | ₩27,534 | +0.63% | 13만 |
|---|
| 2026.02.05 | ₩27,294 | ₩27,601 | ₩26,974 | ₩27,348 | +0.20% | 9.4만 |
|---|
| 2026.02.04 | ₩27,494 | ₩27,494 | ₩27,174 | ₩27,281 | -0.78% | 5.8만 |
|---|
| 2026.02.03 | ₩27,908 | ₩28,001 | ₩27,441 | ₩27,508 | -1.43% | 7.4만 |
|---|
| 2026.02.02 | ₩28,014 | ₩28,068 | ₩27,894 | ₩27,988 | -0.10% | 9.8만 |
|---|
| 2026.01.30 | ₩28,041 | ₩28,068 | ₩27,894 | ₩27,921 | -0.43% | 10.6만 |
|---|
| 2026.01.29 | ₩28,054 | ₩28,068 | ₩27,828 | ₩28,068 | +0.05% | 10.2만 |
|---|
| 2026.01.28 | ₩28,134 | ₩28,201 | ₩27,856 | ₩28,028 | -0.38% | 4.3만 |
|---|
| 2026.01.27 | ₩28,254 | ₩28,254 | ₩28,054 | ₩28,054 | -0.71% | 6.5만 |
|---|
| 2026.01.26 | ₩28,308 | ₩28,308 | ₩28,188 | ₩28,188 | -0.42% | 13.1만 |
|---|
| 2026.01.23 | ₩28,308 | ₩28,308 | ₩28,214 | ₩28,214 | -0.33% | 6.1만 |
|---|
| 2026.01.22 | ₩28,268 | ₩28,361 | ₩28,068 | ₩28,294 | +0.09% | 5.2만 |
|---|
| 2026.01.21 | ₩28,041 | ₩28,228 | ₩27,974 | ₩28,148 | +0.38% | 4.2만 |
|---|
| 2026.01.20 | ₩27,761 | ₩28,028 | ₩27,468 | ₩27,961 | +0.72% | 7만 |
|---|
| 2026.01.16 | ₩28,001 | ₩28,121 | ₩27,997 | ₩28,121 | +0.43% | 3만 |
|---|
| 2026.01.15 | ₩27,961 | ₩28,134 | ₩27,803 | ₩28,108 | +0.52% | 8.7만 |
|---|
| 2026.01.14 | ₩27,921 | ₩27,961 | ₩27,734 | ₩27,921 | 0.00% | 3.2만 |
|---|
| 2026.01.13 | ₩27,801 | ₩27,908 | ₩27,702 | ₩27,868 | +0.24% | 8.3만 |
|---|
| 2026.01.12 | ₩27,788 | ₩27,814 | ₩27,588 | ₩27,788 | 0.00% | 6.7만 |
|---|
| 2026.01.09 | ₩27,748 | ₩27,808 | ₩27,601 | ₩27,801 | +0.19% | 4.9만 |
|---|
| 2026.01.08 | ₩27,601 | ₩27,774 | ₩27,534 | ₩27,641 | +0.14% | 5.9만 |
|---|
| 2026.01.07 | ₩27,614 | ₩27,628 | ₩27,488 | ₩27,628 | +0.05% | 8.7만 |
|---|
| 2026.01.06 | ₩27,641 | ₩27,641 | ₩27,321 | ₩27,468 | -0.63% | 3.9만 |
|---|
| 2026.01.05 | ₩27,414 | ₩27,681 | ₩27,334 | ₩27,641 | +0.83% | 13.5만 |
|---|
| 2026.01.02 | ₩27,001 | ₩27,361 | ₩26,961 | ₩27,361 | +1.33% | 4.7만 |
|---|
| 2025.12.31 | ₩26,894 | ₩26,988 | ₩26,814 | ₩26,934 | +0.15% | 43.9만 |
|---|
| 2025.12.30 | ₩26,841 | ₩26,974 | ₩26,814 | ₩26,974 | +0.50% | 7.3만 |
|---|
| 2025.12.29 | ₩26,908 | ₩26,987 | ₩26,854 | ₩26,868 | -0.15% | 9.1만 |
|---|
| 2025.12.26 | ₩26,908 | ₩27,041 | ₩26,894 | ₩26,988 | +0.30% | 4.2만 |
|---|
| 2025.12.24 | ₩26,934 | ₩27,014 | ₩26,854 | ₩26,934 | 0.00% | 6.6만 |
|---|
| 2025.12.23 | ₩27,054 | ₩27,054 | ₩26,895 | ₩26,974 | -0.30% | 9.2만 |
|---|
| 2025.12.22 | ₩27,014 | ₩27,134 | ₩26,961 | ₩27,068 | +0.20% | 9.7만 |
|---|
| 2025.12.19 | ₩26,974 | ₩27,158 | ₩26,908 | ₩27,041 | +0.25% | 11.8만 |
|---|
| 2025.12.18 | ₩26,974 | ₩27,161 | ₩26,854 | ₩27,054 | +0.30% | 8.5만 |
|---|
| 2025.12.17 | ₩26,948 | ₩27,041 | ₩26,841 | ₩26,934 | -0.05% | 14.8만 |
|---|
| 2025.12.16 | ₩26,788 | ₩27,041 | ₩26,774 | ₩27,041 | +0.95% | 11.8만 |
|---|
| 2025.12.15 | ₩26,868 | ₩27,027 | ₩26,601 | ₩26,908 | +0.15% | 14.3만 |
|---|
| 2025.12.12 | ₩26,574 | ₩26,748 | ₩26,548 | ₩26,708 | +0.50% | 7.9만 |
|---|
| 2025.12.11 | ₩26,668 | ₩26,761 | ₩26,537 | ₩26,708 | +0.15% | 10.3만 |
|---|
| 2025.12.10 | ₩26,401 | ₩26,681 | ₩26,313 | ₩26,681 | +1.06% | 10.9만 |
|---|
| 2025.12.09 | ₩26,174 | ₩26,441 | ₩26,148 | ₩26,441 | +1.02% | 18.7만 |
|---|
| 2025.12.08 | ₩26,174 | ₩26,274 | ₩25,921 | ₩26,254 | +0.31% | 11.5만 |
|---|
| 2025.12.05 | ₩26,228 | ₩26,334 | ₩26,094 | ₩26,188 | -0.15% | 17만 |
|---|
| 2025.12.04 | ₩26,508 | ₩26,588 | ₩26,241 | ₩26,294 | -0.80% | 8.4만 |
|---|
| 2025.12.03 | ₩26,721 | ₩26,908 | ₩26,614 | ₩26,908 | +0.70% | 6.1만 |
|---|
| 2025.12.02 | ₩26,668 | ₩26,814 | ₩26,601 | ₩26,788 | +0.45% | 6.8만 |
|---|
| 2025.12.01 | ₩26,588 | ₩26,788 | ₩26,548 | ₩26,734 | +0.55% | 8.8만 |
|---|
| 2025.11.28 | ₩26,788 | ₩26,913 | ₩26,574 | ₩26,668 | -0.45% | 3.7만 |
|---|
| 2025.11.26 | ₩26,521 | ₩26,894 | ₩26,521 | ₩26,894 | +1.41% | 6.6만 |
|---|
| 2025.11.25 | ₩26,294 | ₩26,494 | ₩26,134 | ₩26,481 | +0.71% | 10.5만 |
|---|
| 2025.11.24 | ₩26,228 | ₩26,414 | ₩26,148 | ₩26,268 | +0.15% | 8.6만 |
|---|
| 2025.11.21 | ₩26,068 | ₩26,428 | ₩25,955 | ₩26,121 | +0.20% | 5.3만 |
|---|
| 2025.11.20 | ₩26,348 | ₩26,468 | ₩26,068 | ₩26,121 | -0.86% | 7.1만 |
|---|
| 2025.11.19 | ₩26,294 | ₩26,441 | ₩26,081 | ₩26,294 | 0.00% | 6.3만 |
|---|
| 2025.11.18 | ₩26,454 | ₩26,608 | ₩26,148 | ₩26,428 | -0.10% | 5.4만 |
|---|
| 2025.11.17 | ₩26,868 | ₩27,028 | ₩26,148 | ₩26,361 | -1.89% | 6.5만 |
|---|
| 2025.11.14 | ₩26,988 | ₩27,034 | ₩26,614 | ₩26,881 | -0.40% | 5.5만 |
|---|
| 2025.11.13 | ₩27,308 | ₩27,335 | ₩26,881 | ₩26,988 | -1.17% | 5.6만 |
|---|
| 2025.11.12 | ₩27,681 | ₩27,761 | ₩27,374 | ₩27,388 | -1.06% | 7.2만 |
|---|
| 2025.11.11 | ₩27,374 | ₩27,668 | ₩27,321 | ₩27,654 | +1.02% | 3.6만 |
|---|
| 2025.11.10 | ₩27,228 | ₩27,294 | ₩26,921 | ₩27,294 | +0.24% | 5.9만 |
|---|
| 2025.11.07 | ₩27,334 | ₩27,348 | ₩26,961 | ₩27,161 | -0.63% | 5.5만 |
|---|
| 2025.11.06 | ₩27,694 | ₩27,694 | ₩27,161 | ₩27,241 | -1.64% | 7만 |
|---|
| 2025.11.05 | ₩27,628 | ₩27,708 | ₩27,481 | ₩27,601 | -0.10% | 6.3만 |
|---|
| 2025.11.04 | ₩27,708 | ₩27,774 | ₩27,521 | ₩27,628 | -0.29% | 4.3만 |
|---|
| 2025.11.03 | ₩28,174 | ₩28,174 | ₩27,801 | ₩27,894 | -0.99% | 4.6만 |
|---|
| 2025.10.31 | ₩28,401 | ₩28,401 | ₩28,068 | ₩28,094 | -1.08% | 4.2만 |
|---|
| 2025.10.30 | ₩28,494 | ₩28,494 | ₩28,188 | ₩28,281 | -0.75% | 4.8만 |
|---|
| 2025.10.29 | ₩28,668 | ₩28,721 | ₩28,433 | ₩28,494 | -0.60% | 2.8만 |
|---|
| 2025.10.28 | ₩28,761 | ₩28,761 | ₩28,521 | ₩28,641 | -0.42% | 5.3만 |
|---|
| 2025.10.27 | ₩28,721 | ₩28,761 | ₩28,628 | ₩28,641 | -0.28% | 3.6만 |
|---|
| 2025.10.24 | ₩28,494 | ₩28,734 | ₩28,481 | ₩28,561 | +0.23% | 3.7만 |
|---|
| 2025.10.23 | ₩28,494 | ₩28,574 | ₩28,441 | ₩28,508 | +0.05% | 4만 |
|---|
| 2025.10.22 | ₩28,428 | ₩28,494 | ₩28,334 | ₩28,468 | +0.14% | 3.4만 |
|---|
| 2025.10.21 | ₩28,494 | ₩28,548 | ₩28,401 | ₩28,428 | -0.23% | 4.4만 |
|---|
| 2025.10.20 | ₩28,428 | ₩28,467 | ₩28,281 | ₩28,401 | -0.09% | 5.2만 |
|---|
| 2025.10.17 | ₩28,481 | ₩28,481 | ₩28,281 | ₩28,281 | -0.70% | 8.3만 |
|---|
| 2025.10.16 | ₩28,634 | ₩28,708 | ₩28,348 | ₩28,374 | -0.91% | 4.1만 |
|---|
| 2025.10.15 | ₩28,521 | ₩28,694 | ₩28,468 | ₩28,628 | +0.37% | 3.2만 |
|---|
| 2025.10.14 | ₩28,348 | ₩28,428 | ₩28,213 | ₩28,428 | +0.28% | 4만 |
|---|
| 2025.10.13 | ₩28,361 | ₩28,428 | ₩28,257 | ₩28,414 | +0.19% | 2.3만 |
|---|
| 2025.10.10 | ₩28,628 | ₩28,668 | ₩28,094 | ₩28,188 | -1.54% | 4.2만 |
|---|