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 | ₩23,603 | ₩23,950 | ₩23,416 | ₩23,776 | +0.73% | 10.1만 |
| 2026.10.08 | ₩23,163 | ₩23,696 | ₩23,083 | ₩23,496 | +1.44% | 13.2만 |
| 2026.10.07 | ₩23,216 | ₩23,336 | ₩23,056 | ₩23,230 | +0.06% | 10.2만 |
| 2026.10.06 | ₩23,310 | ₩23,736 | ₩23,016 | ₩23,336 | +0.11% | 9.6만 |
| 2026.10.05 | ₩23,376 | ₩23,470 | ₩23,083 | ₩23,190 | -0.80% | 7.8만 |
| 2026.10.02 | ₩24,016 | ₩24,203 | ₩23,470 | ₩23,470 | -2.28% | 16.7만 |
| 2026.10.01 | ₩23,470 | ₩24,003 | ₩22,950 | ₩23,736 | +1.14% | 12.9만 |
| 2026.09.30 | ₩23,896 | ₩24,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,256 |
| -2.68% |
| 20.5만 |
| 2026.09.29 | ₩24,056 | ₩24,203 | ₩23,689 | ₩23,816 | -1.00% | 9.9만 |
|---|
| 2026.09.28 | ₩23,856 | ₩24,176 | ₩23,670 | ₩24,123 | +1.12% | 13.5만 |
|---|
| 2026.09.25 | ₩24,003 | ₩24,203 | ₩23,670 | ₩24,070 | +0.28% | 14.8만 |
|---|
| 2026.09.24 | ₩23,536 | ₩24,123 | ₩23,363 | ₩24,043 | +2.15% | 15.7만 |
|---|
| 2026.09.23 | ₩23,523 | ₩23,776 | ₩23,003 | ₩23,696 | +0.74% | 20.2만 |
|---|
| 2026.09.22 | ₩23,803 | ₩24,070 | ₩23,590 | ₩23,643 | -0.67% | 8만 |
|---|
| 2026.09.21 | ₩23,870 | ₩24,336 | ₩23,683 | ₩23,856 | -0.06% | 7.7만 |
|---|
| 2026.09.18 | ₩23,856 | ₩24,070 | ₩23,736 | ₩23,816 | -0.17% | 8만 |
|---|
| 2026.09.17 | ₩23,883 | ₩24,256 | ₩23,736 | ₩23,990 | +0.45% | 12.6만 |
|---|
| 2026.09.16 | ₩24,230 | ₩24,403 | ₩23,576 | ₩23,736 | -2.04% | 14.3만 |
|---|
| 2026.09.15 | ₩24,323 | ₩24,336 | ₩23,910 | ₩24,056 | -1.10% | 18.7만 |
|---|
| 2026.09.14 | ₩24,230 | ₩24,521 | ₩24,083 | ₩24,203 | -0.11% | 5.3만 |
|---|
| 2026.09.11 | ₩24,150 | ₩24,456 | ₩24,003 | ₩24,310 | +0.66% | 8.9만 |
|---|
| 2026.09.10 | ₩24,123 | ₩24,456 | ₩23,750 | ₩24,083 | -0.17% | 18.4만 |
|---|
| 2026.09.09 | ₩24,283 | ₩24,396 | ₩24,030 | ₩24,283 | 0.00% | 10.3만 |
|---|
| 2026.09.08 | ₩24,376 | ₩24,830 | ₩24,270 | ₩24,376 | 0.00% | 20.1만 |
|---|
| 2026.09.04 | ₩24,523 | ₩24,670 | ₩24,336 | ₩24,443 | -0.33% | 8.1만 |
|---|
| 2026.09.03 | ₩24,916 | ₩25,203 | ₩24,870 | ₩24,936 | +0.08% | 6.7만 |
|---|
| 2026.09.02 | ₩25,176 | ₩25,283 | ₩25,030 | ₩25,110 | -0.26% | 6.7만 |
|---|
| 2026.09.01 | ₩25,256 | ₩25,430 | ₩24,867 | ₩25,283 | +0.11% | 5.8만 |
|---|
| 2026.08.31 | ₩25,096 | ₩25,363 | ₩24,937 | ₩25,323 | +0.90% | 7.2만 |
|---|
| 2026.08.28 | ₩25,296 | ₩25,603 | ₩25,163 | ₩25,190 | -0.42% | 5.9만 |
|---|
| 2026.08.27 | ₩25,216 | ₩25,443 | ₩25,110 | ₩25,296 | +0.32% | 8.2만 |
|---|
| 2026.08.26 | ₩25,377 | ₩25,536 | ₩25,043 | ₩25,216 | -0.63% | 6.7만 |
|---|
| 2026.08.25 | ₩25,203 | ₩25,577 | ₩25,096 | ₩25,510 | +1.22% | 9.1만 |
|---|
| 2026.08.24 | ₩24,883 | ₩25,190 | ₩24,883 | ₩25,163 | +1.13% | 7.5만 |
|---|
| 2026.08.21 | ₩24,950 | ₩25,203 | ₩24,763 | ₩24,843 | -0.43% | 5.6만 |
|---|
| 2026.08.20 | ₩24,883 | ₩25,161 | ₩24,883 | ₩25,043 | +0.64% | 8만 |
|---|
| 2026.08.19 | ₩24,816 | ₩25,196 | ₩24,696 | ₩25,030 | +0.86% | 5.9만 |
|---|
| 2026.08.18 | ₩24,763 | ₩25,034 | ₩24,601 | ₩24,696 | -0.27% | 5.8만 |
|---|
| 2026.08.17 | ₩24,976 | ₩24,976 | ₩24,743 | ₩24,856 | -0.48% | 5.2만 |
|---|
| 2026.08.14 | ₩24,976 | ₩25,096 | ₩24,843 | ₩24,910 | -0.27% | 5만 |
|---|
| 2026.08.13 | ₩25,083 | ₩25,190 | ₩24,910 | ₩24,990 | -0.37% | 7.2만 |
|---|
| 2026.08.12 | ₩25,096 | ₩25,203 | ₩24,963 | ₩25,083 | -0.05% | 4만 |
|---|
| 2026.08.11 | ₩25,270 | ₩25,418 | ₩25,043 | ₩25,096 | -0.69% | 4.6만 |
|---|
| 2026.08.10 | ₩25,577 | ₩25,610 | ₩25,150 | ₩25,256 | -1.25% | 6.6만 |
|---|
| 2026.08.07 | ₩25,590 | ₩25,790 | ₩25,550 | ₩25,577 | -0.05% | 4.2만 |
|---|
| 2026.08.06 | ₩25,790 | ₩25,857 | ₩25,483 | ₩25,603 | -0.72% | 5.8만 |
|---|
| 2026.08.05 | ₩25,870 | ₩25,937 | ₩25,790 | ₩25,790 | -0.31% | 4.3만 |
|---|
| 2026.08.04 | ₩25,937 | ₩26,019 | ₩25,817 | ₩25,857 | -0.31% | 4.6만 |
|---|
| 2026.08.03 | ₩25,870 | ₩26,003 | ₩25,817 | ₩25,917 | +0.18% | 5.3만 |
|---|
| 2026.07.31 | ₩25,857 | ₩25,966 | ₩25,803 | ₩25,803 | -0.21% | 11.1만 |
|---|
| 2026.07.30 | ₩25,777 | ₩25,977 | ₩25,763 | ₩25,963 | +0.72% | 3.8만 |
|---|
| 2026.07.29 | ₩25,817 | ₩25,950 | ₩25,750 | ₩25,830 | +0.05% | 3.9만 |
|---|
| 2026.07.28 | ₩25,990 | ₩26,003 | ₩25,843 | ₩25,897 | -0.36% | 3.7만 |
|---|
| 2026.07.27 | ₩25,883 | ₩25,990 | ₩25,857 | ₩25,937 | +0.21% | 4만 |
|---|
| 2026.07.24 | ₩25,817 | ₩26,070 | ₩25,817 | ₩25,857 | +0.15% | 4.3만 |
|---|
| 2026.07.23 | ₩26,017 | ₩26,148 | ₩25,830 | ₩25,977 | -0.15% | 4.3만 |
|---|
| 2026.07.22 | ₩26,057 | ₩26,177 | ₩26,057 | ₩26,137 | +0.31% | 5만 |
|---|
| 2026.07.21 | ₩26,163 | ₩26,202 | ₩26,070 | ₩26,163 | 0.00% | 3.6만 |
|---|
| 2026.07.20 | ₩26,110 | ₩26,257 | ₩26,043 | ₩26,177 | +0.26% | 6.5만 |
|---|
| 2026.07.17 | ₩25,950 | ₩26,230 | ₩25,937 | ₩26,217 | +1.03% | 5.3만 |
|---|
| 2026.07.16 | ₩26,057 | ₩26,123 | ₩25,963 | ₩26,043 | -0.05% | 11.1만 |
|---|
| 2026.07.15 | ₩25,963 | ₩26,123 | ₩25,817 | ₩26,057 | +0.36% | 8.1만 |
|---|
| 2026.07.14 | ₩25,737 | ₩25,977 | ₩25,697 | ₩25,977 | +0.93% | 4.3만 |
|---|
| 2026.07.13 | ₩25,577 | ₩25,930 | ₩25,537 | ₩25,790 | +0.83% | 8.4만 |
|---|
| 2026.07.10 | ₩25,563 | ₩25,723 | ₩25,497 | ₩25,723 | +0.63% | 3.4만 |
|---|
| 2026.07.09 | ₩25,497 | ₩25,697 | ₩25,497 | ₩25,603 | +0.42% | 7.6만 |
|---|
| 2026.07.08 | ₩25,603 | ₩25,816 | ₩25,390 | ₩25,523 | -0.31% | 4.8만 |
|---|
| 2026.07.07 | ₩25,750 | ₩25,910 | ₩25,550 | ₩25,657 | -0.36% | 6.1만 |
|---|
| 2026.07.06 | ₩25,737 | ₩25,870 | ₩25,672 | ₩25,830 | +0.36% | 38.7만 |
|---|
| 2026.07.02 | ₩25,737 | ₩25,910 | ₩25,617 | ₩25,670 | -0.26% | 3.5만 |
|---|
| 2026.07.01 | ₩25,683 | ₩25,843 | ₩25,670 | ₩25,790 | +0.42% | 8.2만 |
|---|
| 2026.06.30 | ₩25,870 | ₩26,097 | ₩25,550 | ₩25,657 | -0.82% | 44.3만 |
|---|
| 2026.06.29 | ₩25,883 | ₩25,990 | ₩25,803 | ₩25,883 | 0.00% | 3.8만 |
|---|
| 2026.06.26 | ₩25,883 | ₩25,923 | ₩25,730 | ₩25,803 | -0.31% | 5.3만 |
|---|
| 2026.06.25 | ₩25,921 | ₩26,043 | ₩25,803 | ₩25,937 | +0.06% | 7.3만 |
|---|
| 2026.06.24 | ₩25,830 | ₩26,057 | ₩25,803 | ₩25,897 | +0.26% | 9.6만 |
|---|
| 2026.06.23 | ₩25,910 | ₩25,977 | ₩25,737 | ₩25,790 | -0.46% | 5.9만 |
|---|
| 2026.06.22 | ₩26,163 | ₩26,163 | ₩25,697 | ₩26,017 | -0.56% | 8.3만 |
|---|
| 2026.06.18 | ₩26,177 | ₩26,203 | ₩26,083 | ₩26,177 | 0.00% | 3.2만 |
|---|
| 2026.06.17 | ₩26,323 | ₩26,323 | ₩25,977 | ₩26,177 | -0.56% | 6.6만 |
|---|
| 2026.06.16 | ₩26,270 | ₩26,403 | ₩26,150 | ₩26,270 | 0.00% | 4.2만 |
|---|
| 2026.06.15 | ₩26,257 | ₩26,297 | ₩26,057 | ₩26,243 | -0.05% | 5.9만 |
|---|
| 2026.06.12 | ₩25,977 | ₩26,097 | ₩25,737 | ₩26,083 | +0.41% | 3.4만 |
|---|
| 2026.06.11 | ₩25,643 | ₩26,003 | ₩25,643 | ₩26,003 | +1.40% | 4.3만 |
|---|
| 2026.06.10 | ₩25,670 | ₩25,830 | ₩25,577 | ₩25,723 | +0.21% | 4.4만 |
|---|
| 2026.06.09 | ₩25,763 | ₩25,817 | ₩25,537 | ₩25,697 | -0.26% | 4.4만 |
|---|
| 2026.06.08 | ₩25,803 | ₩25,829 | ₩25,577 | ₩25,737 | -0.26% | 4.3만 |
|---|
| 2026.06.05 | ₩25,750 | ₩25,843 | ₩25,501 | ₩25,830 | +0.31% | 6.7만 |
|---|
| 2026.06.04 | ₩25,857 | ₩25,977 | ₩25,723 | ₩25,790 | -0.26% | 4.4만 |
|---|
| 2026.06.03 | ₩26,243 | ₩26,390 | ₩26,123 | ₩26,323 | +0.30% | 4.9만 |
|---|
| 2026.06.02 | ₩26,097 | ₩26,403 | ₩25,946 | ₩26,350 | +0.97% | 8.9만 |
|---|
| 2026.06.01 | ₩25,963 | ₩26,150 | ₩25,870 | ₩26,097 | +0.51% | 4만 |
|---|
| 2026.05.29 | ₩26,270 | ₩26,297 | ₩25,977 | ₩25,977 | -1.12% | 5.8만 |
|---|
| 2026.05.28 | ₩26,150 | ₩26,270 | ₩26,057 | ₩26,203 | +0.20% | 5.1만 |
|---|
| 2026.05.27 | ₩26,283 | ₩26,457 | ₩26,097 | ₩26,230 | -0.20% | 3.5만 |
|---|
| 2026.05.26 | ₩26,030 | ₩26,297 | ₩25,923 | ₩26,217 | +0.72% | 12.7만 |
|---|
| 2026.05.22 | ₩26,043 | ₩26,043 | ₩25,763 | ₩25,977 | -0.26% | 3.4만 |
|---|
| 2026.05.21 | ₩26,017 | ₩26,017 | ₩25,723 | ₩25,937 | -0.31% | 6.3만 |
|---|
| 2026.05.20 | ₩25,830 | ₩26,070 | ₩25,763 | ₩26,017 | +0.72% | 3.4만 |
|---|
| 2026.05.19 | ₩26,190 | ₩26,190 | ₩25,710 | ₩25,777 | -1.58% | 7.2만 |
|---|
| 2026.05.18 | ₩26,310 | ₩26,310 | ₩25,990 | ₩26,230 | -0.30% | 4.2만 |
|---|
| 2026.05.15 | ₩26,323 | ₩26,323 | ₩26,030 | ₩26,257 | -0.25% | 4.5만 |
|---|
| 2026.05.14 | ₩26,377 | ₩26,550 | ₩26,323 | ₩26,363 | -0.05% | 3.1만 |
|---|
| 2026.05.13 | ₩26,537 | ₩26,603 | ₩26,190 | ₩26,483 | -0.20% | 4만 |
|---|
| 2026.05.12 | ₩26,510 | ₩26,643 | ₩26,417 | ₩26,543 | +0.13% | 4.5만 |
|---|
| 2026.05.11 | ₩26,723 | ₩26,723 | ₩26,523 | ₩26,710 | -0.05% | 2.5만 |
|---|
| 2026.05.08 | ₩26,723 | ₩26,803 | ₩26,483 | ₩26,657 | -0.25% | 5.4만 |
|---|
| 2026.05.07 | ₩26,643 | ₩26,737 | ₩26,603 | ₩26,670 | +0.10% | 2.5만 |
|---|
| 2026.05.06 | ₩26,603 | ₩26,790 | ₩26,603 | ₩26,710 | +0.40% | 3만 |
|---|
| 2026.05.05 | ₩26,350 | ₩26,643 | ₩26,203 | ₩26,563 | +0.81% | 4.6만 |
|---|
| 2026.05.04 | ₩26,323 | ₩26,430 | ₩26,097 | ₩26,297 | -0.10% | 4.5만 |
|---|
| 2026.05.01 | ₩26,363 | ₩26,537 | ₩26,257 | ₩26,403 | +0.15% | 3.9만 |
|---|
| 2026.04.30 | ₩26,350 | ₩26,510 | ₩26,270 | ₩26,363 | +0.05% | 4.8만 |
|---|
| 2026.04.29 | ₩26,617 | ₩26,628 | ₩26,230 | ₩26,297 | -1.20% | 3.2만 |
|---|
| 2026.04.28 | ₩26,657 | ₩26,937 | ₩26,510 | ₩26,617 | -0.15% | 4.4만 |
|---|
| 2026.04.27 | ₩26,897 | ₩27,003 | ₩26,723 | ₩26,723 | -0.64% | 3.3만 |
|---|
| 2026.04.24 | ₩26,817 | ₩26,883 | ₩26,603 | ₩26,803 | -0.05% | 3.6만 |
|---|
| 2026.04.23 | ₩26,657 | ₩26,817 | ₩26,443 | ₩26,803 | +0.55% | 4.8만 |
|---|
| 2026.04.22 | ₩26,550 | ₩26,803 | ₩26,483 | ₩26,543 | -0.03% | 4.5만 |
|---|
| 2026.04.21 | ₩26,737 | ₩26,790 | ₩26,483 | ₩26,483 | -0.95% | 8.5만 |
|---|
| 2026.04.20 | ₩27,070 | ₩27,083 | ₩26,603 | ₩26,670 | -1.48% | 6.3만 |
|---|
| 2026.04.17 | ₩27,363 | ₩27,363 | ₩26,977 | ₩27,017 | -1.27% | 4.3만 |
|---|
| 2026.04.16 | ₩27,390 | ₩27,427 | ₩27,070 | ₩27,083 | -1.12% | 6.5만 |
|---|
| 2026.04.15 | ₩27,203 | ₩27,390 | ₩26,937 | ₩27,323 | +0.44% | 5.8만 |
|---|
| 2026.04.14 | ₩26,923 | ₩27,257 | ₩26,737 | ₩27,243 | +1.19% | 5.1만 |
|---|
| 2026.04.13 | ₩26,550 | ₩26,937 | ₩26,337 | ₩26,830 | +1.05% | 22.3만 |
|---|
| 2026.04.10 | ₩26,377 | ₩26,697 | ₩26,163 | ₩26,683 | +1.16% | 6.2만 |
|---|
| 2026.04.09 | ₩26,550 | ₩26,630 | ₩26,217 | ₩26,430 | -0.45% | 5.2만 |
|---|
| 2026.04.08 | ₩26,657 | ₩26,830 | ₩26,510 | ₩26,550 | -0.40% | 0 |
|---|
| 2026.04.07 | ₩26,497 | ₩26,590 | ₩26,430 | ₩26,483 | -0.05% | 3.2만 |
|---|
| 2026.04.06 | ₩26,243 | ₩26,643 | ₩26,203 | ₩26,590 | +1.32% | 7.1만 |
|---|
| 2026.04.02 | ₩26,143 | ₩26,403 | ₩26,070 | ₩26,377 | +0.89% | 2.9만 |
|---|
| 2026.04.01 | ₩25,950 | ₩26,230 | ₩25,643 | ₩26,190 | +0.92% | 11만 |
|---|
| 2026.03.31 | ₩26,003 | ₩26,043 | ₩25,763 | ₩25,883 | -0.46% | 68.7만 |
|---|
| 2026.03.30 | ₩26,230 | ₩26,370 | ₩25,603 | ₩26,003 | -0.86% | 7.5만 |
|---|
| 2026.03.27 | ₩26,403 | ₩26,403 | ₩26,111 | ₩26,230 | -0.66% | 7.2만 |
|---|
| 2026.03.26 | ₩26,337 | ₩26,550 | ₩26,163 | ₩26,403 | +0.25% | 7.1만 |
|---|
| 2026.03.25 | ₩26,443 | ₩26,803 | ₩26,443 | ₩26,523 | +0.30% | 6.3만 |
|---|
| 2026.03.24 | ₩26,310 | ₩26,550 | ₩26,310 | ₩26,430 | +0.46% | 3.4만 |
|---|
| 2026.03.23 | ₩26,470 | ₩26,790 | ₩26,470 | ₩26,563 | +0.35% | 6.6만 |
|---|
| 2026.03.20 | ₩26,603 | ₩26,737 | ₩26,297 | ₩26,590 | -0.05% | 4.1만 |
|---|
| 2026.03.19 | ₩26,563 | ₩26,937 | ₩26,563 | ₩26,737 | +0.65% | 6.7만 |
|---|
| 2026.03.18 | ₩26,870 | ₩26,897 | ₩26,710 | ₩26,763 | -0.40% | 3.7만 |
|---|
| 2026.03.17 | ₩26,717 | ₩26,923 | ₩26,704 | ₩26,923 | +0.77% | 3.9만 |
|---|
| 2026.03.16 | ₩26,650 | ₩26,803 | ₩26,430 | ₩26,750 | +0.37% | 8.6만 |
|---|
| 2026.03.13 | ₩26,684 | ₩26,737 | ₩26,403 | ₩26,457 | -0.85% | 6.3만 |
|---|
| 2026.03.12 | ₩26,870 | ₩26,897 | ₩26,523 | ₩26,630 | -0.89% | 6.4만 |
|---|
| 2026.03.11 | ₩27,142 | ₩27,163 | ₩26,830 | ₩26,910 | -0.85% | 6.2만 |
|---|
| 2026.03.10 | ₩27,150 | ₩27,190 | ₩27,003 | ₩27,137 | -0.05% | 1 |
|---|
| 2026.03.09 | ₩26,910 | ₩27,217 | ₩26,910 | ₩27,050 | +0.52% | 1 |
|---|
| 2026.03.06 | ₩27,310 | ₩27,310 | ₩27,137 | ₩27,203 | -0.39% | 1 |
|---|
| 2026.03.05 | ₩27,270 | ₩27,403 | ₩27,243 | ₩27,310 | +0.15% | 1 |
|---|
| 2026.03.04 | ₩27,337 | ₩27,403 | ₩27,137 | ₩27,403 | +0.24% | 1 |
|---|
| 2026.03.03 | ₩27,403 | ₩27,643 | ₩27,350 | ₩27,643 | +0.88% | 1 |
|---|
| 2026.03.02 | ₩27,377 | ₩27,683 | ₩27,163 | ₩27,670 | +1.07% | 1 |
|---|
| 2026.02.27 | ₩27,723 | ₩27,737 | ₩27,177 | ₩27,443 | -1.01% | 1 |
|---|
| 2026.02.26 | ₩27,737 | ₩27,742 | ₩27,563 | ₩27,670 | -0.24% | 3.8만 |
|---|
| 2026.02.25 | ₩27,670 | ₩27,763 | ₩27,563 | ₩27,617 | -0.19% | 1 |
|---|
| 2026.02.24 | ₩27,497 | ₩27,657 | ₩27,457 | ₩27,563 | +0.24% | 1 |
|---|
| 2026.02.23 | ₩27,683 | ₩27,750 | ₩27,417 | ₩27,417 | -0.96% | 1 |
|---|
| 2026.02.20 | ₩27,537 | ₩27,697 | ₩27,430 | ₩27,657 | +0.44% | 4만 |
|---|
| 2026.02.19 | ₩27,470 | ₩27,643 | ₩27,470 | ₩27,497 | +0.10% | 7.5만 |
|---|
| 2026.02.18 | ₩27,603 | ₩27,790 | ₩27,497 | ₩27,497 | -0.39% | 6.7만 |
|---|
| 2026.02.17 | ₩27,603 | ₩27,683 | ₩27,470 | ₩27,537 | -0.24% | 11.3만 |
|---|
| 2026.02.13 | ₩27,470 | ₩27,590 | ₩27,470 | ₩27,497 | +0.10% | 4만 |
|---|
| 2026.02.12 | ₩27,657 | ₩27,670 | ₩27,417 | ₩27,443 | -0.77% | 3.9만 |
|---|
| 2026.02.11 | ₩27,563 | ₩27,670 | ₩27,497 | ₩27,544 | -0.07% | 4.2만 |
|---|
| 2026.02.10 | ₩27,443 | ₩27,577 | ₩27,390 | ₩27,497 | +0.19% | 4.5만 |
|---|
| 2026.02.09 | ₩27,550 | ₩27,550 | ₩27,390 | ₩27,390 | -0.58% | 4.4만 |
|---|
| 2026.02.06 | ₩27,363 | ₩27,571 | ₩27,310 | ₩27,537 | +0.63% | 13만 |
|---|
| 2026.02.05 | ₩27,297 | ₩27,603 | ₩26,977 | ₩27,350 | +0.20% | 9.4만 |
|---|
| 2026.02.04 | ₩27,497 | ₩27,497 | ₩27,177 | ₩27,283 | -0.78% | 5.8만 |
|---|
| 2026.02.03 | ₩27,910 | ₩28,004 | ₩27,443 | ₩27,510 | -1.43% | 7.4만 |
|---|
| 2026.02.02 | ₩28,017 | ₩28,070 | ₩27,897 | ₩27,990 | -0.10% | 9.8만 |
|---|
| 2026.01.30 | ₩28,044 | ₩28,070 | ₩27,897 | ₩27,923 | -0.43% | 10.6만 |
|---|
| 2026.01.29 | ₩28,057 | ₩28,070 | ₩27,830 | ₩28,070 | +0.05% | 10.2만 |
|---|
| 2026.01.28 | ₩28,137 | ₩28,204 | ₩27,858 | ₩28,030 | -0.38% | 4.3만 |
|---|
| 2026.01.27 | ₩28,257 | ₩28,257 | ₩28,057 | ₩28,057 | -0.71% | 6.5만 |
|---|
| 2026.01.26 | ₩28,310 | ₩28,310 | ₩28,190 | ₩28,190 | -0.42% | 13.1만 |
|---|
| 2026.01.23 | ₩28,310 | ₩28,310 | ₩28,217 | ₩28,217 | -0.33% | 6.1만 |
|---|
| 2026.01.22 | ₩28,270 | ₩28,364 | ₩28,070 | ₩28,297 | +0.09% | 5.2만 |
|---|
| 2026.01.21 | ₩28,044 | ₩28,230 | ₩27,977 | ₩28,150 | +0.38% | 4.2만 |
|---|
| 2026.01.20 | ₩27,763 | ₩28,030 | ₩27,470 | ₩27,963 | +0.72% | 7만 |
|---|
| 2026.01.16 | ₩28,004 | ₩28,124 | ₩27,999 | ₩28,124 | +0.43% | 3만 |
|---|
| 2026.01.15 | ₩27,963 | ₩28,137 | ₩27,806 | ₩28,110 | +0.52% | 8.7만 |
|---|
| 2026.01.14 | ₩27,923 | ₩27,963 | ₩27,737 | ₩27,923 | 0.00% | 3.2만 |
|---|
| 2026.01.13 | ₩27,803 | ₩27,910 | ₩27,705 | ₩27,870 | +0.24% | 8.3만 |
|---|
| 2026.01.12 | ₩27,790 | ₩27,817 | ₩27,590 | ₩27,790 | 0.00% | 6.7만 |
|---|
| 2026.01.09 | ₩27,750 | ₩27,810 | ₩27,603 | ₩27,803 | +0.19% | 4.9만 |
|---|
| 2026.01.08 | ₩27,603 | ₩27,777 | ₩27,537 | ₩27,643 | +0.14% | 5.9만 |
|---|
| 2026.01.07 | ₩27,617 | ₩27,630 | ₩27,490 | ₩27,630 | +0.05% | 8.7만 |
|---|
| 2026.01.06 | ₩27,643 | ₩27,643 | ₩27,323 | ₩27,470 | -0.63% | 3.9만 |
|---|
| 2026.01.05 | ₩27,417 | ₩27,683 | ₩27,337 | ₩27,643 | +0.83% | 13.5만 |
|---|
| 2026.01.02 | ₩27,003 | ₩27,363 | ₩26,964 | ₩27,363 | +1.33% | 4.7만 |
|---|
| 2025.12.31 | ₩26,897 | ₩26,990 | ₩26,817 | ₩26,937 | +0.15% | 43.9만 |
|---|
| 2025.12.30 | ₩26,843 | ₩26,977 | ₩26,817 | ₩26,977 | +0.50% | 7.3만 |
|---|
| 2025.12.29 | ₩26,910 | ₩26,990 | ₩26,857 | ₩26,870 | -0.15% | 9.1만 |
|---|
| 2025.12.26 | ₩26,910 | ₩27,043 | ₩26,897 | ₩26,990 | +0.30% | 4.2만 |
|---|
| 2025.12.24 | ₩26,937 | ₩27,017 | ₩26,857 | ₩26,937 | 0.00% | 6.6만 |
|---|
| 2025.12.23 | ₩27,057 | ₩27,057 | ₩26,897 | ₩26,977 | -0.30% | 9.2만 |
|---|
| 2025.12.22 | ₩27,017 | ₩27,137 | ₩26,963 | ₩27,070 | +0.20% | 9.7만 |
|---|
| 2025.12.19 | ₩26,977 | ₩27,161 | ₩26,910 | ₩27,043 | +0.25% | 11.8만 |
|---|
| 2025.12.18 | ₩26,977 | ₩27,163 | ₩26,857 | ₩27,057 | +0.30% | 8.5만 |
|---|
| 2025.12.17 | ₩26,950 | ₩27,043 | ₩26,843 | ₩26,937 | -0.05% | 14.8만 |
|---|
| 2025.12.16 | ₩26,790 | ₩27,043 | ₩26,777 | ₩27,043 | +0.95% | 11.8만 |
|---|
| 2025.12.15 | ₩26,870 | ₩27,030 | ₩26,603 | ₩26,910 | +0.15% | 14.3만 |
|---|
| 2025.12.12 | ₩26,577 | ₩26,750 | ₩26,550 | ₩26,710 | +0.50% | 7.9만 |
|---|
| 2025.12.11 | ₩26,670 | ₩26,763 | ₩26,539 | ₩26,710 | +0.15% | 10.3만 |
|---|
| 2025.12.10 | ₩26,403 | ₩26,683 | ₩26,315 | ₩26,683 | +1.06% | 10.9만 |
|---|
| 2025.12.09 | ₩26,177 | ₩26,443 | ₩26,150 | ₩26,443 | +1.02% | 18.7만 |
|---|
| 2025.12.08 | ₩26,177 | ₩26,277 | ₩25,923 | ₩26,257 | +0.31% | 11.5만 |
|---|
| 2025.12.05 | ₩26,230 | ₩26,337 | ₩26,097 | ₩26,190 | -0.15% | 17만 |
|---|
| 2025.12.04 | ₩26,510 | ₩26,590 | ₩26,243 | ₩26,297 | -0.80% | 8.4만 |
|---|
| 2025.12.03 | ₩26,723 | ₩26,910 | ₩26,617 | ₩26,910 | +0.70% | 6.1만 |
|---|
| 2025.12.02 | ₩26,670 | ₩26,817 | ₩26,603 | ₩26,790 | +0.45% | 6.8만 |
|---|
| 2025.12.01 | ₩26,590 | ₩26,790 | ₩26,550 | ₩26,737 | +0.55% | 8.8만 |
|---|
| 2025.11.28 | ₩26,790 | ₩26,915 | ₩26,577 | ₩26,670 | -0.45% | 3.7만 |
|---|
| 2025.11.26 | ₩26,523 | ₩26,897 | ₩26,523 | ₩26,897 | +1.41% | 6.6만 |
|---|
| 2025.11.25 | ₩26,297 | ₩26,497 | ₩26,137 | ₩26,483 | +0.71% | 10.5만 |
|---|
| 2025.11.24 | ₩26,230 | ₩26,417 | ₩26,150 | ₩26,270 | +0.15% | 8.6만 |
|---|
| 2025.11.21 | ₩26,070 | ₩26,430 | ₩25,958 | ₩26,123 | +0.20% | 5.3만 |
|---|
| 2025.11.20 | ₩26,350 | ₩26,470 | ₩26,070 | ₩26,123 | -0.86% | 7.1만 |
|---|
| 2025.11.19 | ₩26,297 | ₩26,443 | ₩26,083 | ₩26,297 | 0.00% | 6.3만 |
|---|
| 2025.11.18 | ₩26,457 | ₩26,610 | ₩26,150 | ₩26,430 | -0.10% | 5.4만 |
|---|
| 2025.11.17 | ₩26,870 | ₩27,030 | ₩26,150 | ₩26,363 | -1.89% | 6.5만 |
|---|
| 2025.11.14 | ₩26,990 | ₩27,037 | ₩26,617 | ₩26,883 | -0.40% | 5.5만 |
|---|
| 2025.11.13 | ₩27,310 | ₩27,337 | ₩26,883 | ₩26,990 | -1.17% | 5.6만 |
|---|
| 2025.11.12 | ₩27,683 | ₩27,763 | ₩27,377 | ₩27,390 | -1.06% | 7.2만 |
|---|
| 2025.11.11 | ₩27,377 | ₩27,670 | ₩27,323 | ₩27,657 | +1.02% | 3.6만 |
|---|
| 2025.11.10 | ₩27,230 | ₩27,297 | ₩26,923 | ₩27,297 | +0.24% | 5.9만 |
|---|
| 2025.11.07 | ₩27,337 | ₩27,350 | ₩26,964 | ₩27,163 | -0.63% | 5.5만 |
|---|
| 2025.11.06 | ₩27,697 | ₩27,697 | ₩27,164 | ₩27,243 | -1.64% | 7만 |
|---|
| 2025.11.05 | ₩27,630 | ₩27,710 | ₩27,483 | ₩27,603 | -0.10% | 6.3만 |
|---|
| 2025.11.04 | ₩27,710 | ₩27,777 | ₩27,523 | ₩27,630 | -0.29% | 4.3만 |
|---|
| 2025.11.03 | ₩28,177 | ₩28,177 | ₩27,803 | ₩27,897 | -0.99% | 4.6만 |
|---|
| 2025.10.31 | ₩28,404 | ₩28,404 | ₩28,070 | ₩28,097 | -1.08% | 4.2만 |
|---|
| 2025.10.30 | ₩28,497 | ₩28,497 | ₩28,190 | ₩28,284 | -0.75% | 4.8만 |
|---|
| 2025.10.29 | ₩28,670 | ₩28,723 | ₩28,436 | ₩28,497 | -0.60% | 2.8만 |
|---|
| 2025.10.28 | ₩28,764 | ₩28,764 | ₩28,524 | ₩28,644 | -0.42% | 5.3만 |
|---|
| 2025.10.27 | ₩28,724 | ₩28,764 | ₩28,630 | ₩28,644 | -0.28% | 3.6만 |
|---|
| 2025.10.24 | ₩28,497 | ₩28,737 | ₩28,484 | ₩28,564 | +0.23% | 3.7만 |
|---|
| 2025.10.23 | ₩28,497 | ₩28,577 | ₩28,444 | ₩28,510 | +0.05% | 4만 |
|---|
| 2025.10.22 | ₩28,430 | ₩28,497 | ₩28,337 | ₩28,470 | +0.14% | 3.4만 |
|---|
| 2025.10.21 | ₩28,497 | ₩28,550 | ₩28,404 | ₩28,430 | -0.23% | 4.4만 |
|---|
| 2025.10.20 | ₩28,430 | ₩28,470 | ₩28,284 | ₩28,404 | -0.09% | 5.2만 |
|---|
| 2025.10.17 | ₩28,484 | ₩28,484 | ₩28,284 | ₩28,284 | -0.70% | 8.3만 |
|---|
| 2025.10.16 | ₩28,637 | ₩28,710 | ₩28,350 | ₩28,377 | -0.91% | 4.1만 |
|---|
| 2025.10.15 | ₩28,524 | ₩28,697 | ₩28,470 | ₩28,630 | +0.37% | 3.2만 |
|---|
| 2025.10.14 | ₩28,350 | ₩28,430 | ₩28,215 | ₩28,430 | +0.28% | 4만 |
|---|
| 2025.10.13 | ₩28,364 | ₩28,430 | ₩28,260 | ₩28,417 | +0.19% | 2.3만 |
|---|
| 2025.10.10 | ₩28,630 | ₩28,670 | ₩28,097 | ₩28,190 | -1.54% | 4.2만 |
|---|