시장 데이터를 불러오는 중
Equitable Holdings, Inc. Depositary Shares, each representing a 1/1,000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock, Series C · EQH-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,479 | ₩21,029 | ₩20,399 | ₩20,814 | +1.64% | 3.5만 |
| 2026.10.08 | ₩20,224 | ₩20,680 | ₩20,144 | ₩20,560 | +1.66% | 3만 |
| 2026.10.07 | ₩20,305 | ₩20,452 | ₩20,117 | ₩20,305 | 0.00% | 5.4만 |
| 2026.10.06 | ₩20,519 | ₩20,774 | ₩20,372 | ₩20,519 | 0.00% | 2.3만 |
| 2026.10.05 | ₩20,627 | ₩20,747 | ₩20,231 | ₩20,573 | -0.26% | 5.7만 |
| 2026.10.02 | ₩20,908 | ₩21,237 | ₩20,747 | ₩20,747 | -0.77% | 3.1만 |
| 2026.10.01 | ₩20,586 | ₩21,143 | ₩20,426 | ₩20,841 | +1.24% | 2.3만 |
| 2026.09.30 | ₩20,975 | ₩20,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,855 |
| -0.58% |
| 13.2만 |
| 2026.09.29 | ₩21,163 | ₩21,633 | ₩20,814 | ₩21,110 | -0.25% | 7.6만 |
|---|
| 2026.09.28 | ₩21,257 | ₩21,333 | ₩20,931 | ₩21,244 | -0.06% | 2.9만 |
|---|
| 2026.09.25 | ₩21,284 | ₩21,431 | ₩21,136 | ₩21,405 | +0.57% | 1.5만 |
|---|
| 2026.09.24 | ₩21,230 | ₩21,431 | ₩21,002 | ₩21,364 | +0.63% | 1.4만 |
|---|
| 2026.09.23 | ₩21,270 | ₩21,324 | ₩20,935 | ₩21,324 | +0.25% | 3.5만 |
|---|
| 2026.09.22 | ₩21,324 | ₩21,431 | ₩21,230 | ₩21,378 | +0.25% | 2.7만 |
|---|
| 2026.09.21 | ₩21,297 | ₩21,646 | ₩21,258 | ₩21,364 | +0.31% | 1.7만 |
|---|
| 2026.09.18 | ₩21,324 | ₩21,609 | ₩21,257 | ₩21,351 | +0.13% | 1.4만 |
|---|
| 2026.09.17 | ₩21,485 | ₩21,525 | ₩21,297 | ₩21,418 | -0.31% | 3.5만 |
|---|
| 2026.09.16 | ₩21,405 | ₩21,726 | ₩21,244 | ₩21,391 | -0.06% | 5만 |
|---|
| 2026.09.15 | ₩21,512 | ₩21,659 | ₩21,217 | ₩21,378 | -0.62% | 1.9만 |
|---|
| 2026.09.14 | ₩21,431 | ₩21,579 | ₩21,270 | ₩21,445 | +0.06% | 2.4만 |
|---|
| 2026.09.11 | ₩21,552 | ₩21,760 | ₩21,195 | ₩21,525 | -0.12% | 1.4만 |
|---|
| 2026.09.10 | ₩21,700 | ₩21,700 | ₩21,056 | ₩21,498 | -0.93% | 2.7만 |
|---|
| 2026.09.09 | ₩21,753 | ₩21,834 | ₩21,564 | ₩21,780 | +0.12% | 2.9만 |
|---|
| 2026.09.08 | ₩21,820 | ₩21,861 | ₩21,646 | ₩21,834 | +0.06% | 1.4만 |
|---|
| 2026.09.04 | ₩22,048 | ₩22,048 | ₩21,807 | ₩21,820 | -1.03% | 2.7만 |
|---|
| 2026.09.03 | ₩22,303 | ₩22,518 | ₩22,182 | ₩22,276 | -0.12% | 2.4만 |
|---|
| 2026.09.02 | ₩22,142 | ₩22,598 | ₩21,955 | ₩22,370 | +1.03% | 5.9만 |
|---|
| 2026.09.01 | ₩22,357 | ₩22,357 | ₩22,008 | ₩22,196 | -0.72% | 3.4만 |
|---|
| 2026.08.31 | ₩22,317 | ₩22,417 | ₩22,290 | ₩22,397 | +0.36% | 2.5만 |
|---|
| 2026.08.28 | ₩22,706 | ₩22,786 | ₩22,290 | ₩22,424 | -1.24% | 3.7만 |
|---|
| 2026.08.27 | ₩22,196 | ₩22,773 | ₩21,983 | ₩22,665 | +2.11% | 8.5만 |
|---|
| 2026.08.26 | ₩22,102 | ₩22,384 | ₩22,075 | ₩22,156 | +0.24% | 2.8만 |
|---|
| 2026.08.25 | ₩22,209 | ₩22,370 | ₩21,995 | ₩22,209 | 0.00% | 1.3만 |
|---|
| 2026.08.24 | ₩21,928 | ₩22,357 | ₩21,633 | ₩22,129 | +0.92% | 3.3만 |
|---|
| 2026.08.21 | ₩21,780 | ₩21,955 | ₩21,480 | ₩21,834 | +0.25% | 1.7만 |
|---|
| 2026.08.20 | ₩21,794 | ₩21,996 | ₩21,264 | ₩21,874 | +0.37% | 3.3만 |
|---|
| 2026.08.19 | ₩21,391 | ₩21,954 | ₩21,229 | ₩21,887 | +2.32% | 4.3만 |
|---|
| 2026.08.18 | ₩21,284 | ₩21,612 | ₩21,136 | ₩21,297 | +0.06% | 9.2천 |
|---|
| 2026.08.17 | ₩21,485 | ₩21,632 | ₩21,391 | ₩21,418 | -0.31% | 1.7만 |
|---|
| 2026.08.14 | ₩21,566 | ₩21,633 | ₩21,512 | ₩21,539 | -0.12% | 2.1만 |
|---|
| 2026.08.13 | ₩21,552 | ₩21,646 | ₩21,552 | ₩21,592 | +0.19% | 1.8만 |
|---|
| 2026.08.12 | ₩21,646 | ₩21,659 | ₩21,540 | ₩21,606 | -0.19% | 1.4만 |
|---|
| 2026.08.11 | ₩21,794 | ₩21,794 | ₩21,527 | ₩21,646 | -0.68% | 1.7만 |
|---|
| 2026.08.10 | ₩21,820 | ₩21,887 | ₩21,659 | ₩21,726 | -0.43% | 2.5만 |
|---|
| 2026.08.07 | ₩21,794 | ₩21,901 | ₩21,726 | ₩21,887 | +0.43% | 2.4만 |
|---|
| 2026.08.06 | ₩21,780 | ₩21,887 | ₩21,673 | ₩21,807 | +0.12% | 3.6만 |
|---|
| 2026.08.05 | ₩21,941 | ₩21,941 | ₩21,794 | ₩21,861 | -0.37% | 2.7만 |
|---|
| 2026.08.04 | ₩21,794 | ₩21,954 | ₩21,794 | ₩21,954 | +0.74% | 3.6만 |
|---|
| 2026.08.03 | ₩21,807 | ₩21,847 | ₩21,760 | ₩21,847 | +0.18% | 1.5만 |
|---|
| 2026.07.31 | ₩21,807 | ₩21,901 | ₩21,753 | ₩21,794 | -0.06% | 3.8만 |
|---|
| 2026.07.30 | ₩21,713 | ₩21,874 | ₩21,713 | ₩21,874 | +0.74% | 1.6만 |
|---|
| 2026.07.29 | ₩21,740 | ₩21,867 | ₩21,713 | ₩21,780 | +0.19% | 7.3천 |
|---|
| 2026.07.28 | ₩21,780 | ₩21,941 | ₩21,753 | ₩21,807 | +0.12% | 2.3만 |
|---|
| 2026.07.27 | ₩21,928 | ₩21,928 | ₩21,753 | ₩21,847 | -0.37% | 2.3만 |
|---|
| 2026.07.24 | ₩21,807 | ₩21,861 | ₩21,686 | ₩21,834 | +0.12% | 4.1만 |
|---|
| 2026.07.23 | ₩21,767 | ₩21,914 | ₩21,673 | ₩21,780 | +0.06% | 2.5만 |
|---|
| 2026.07.22 | ₩21,901 | ₩21,941 | ₩21,820 | ₩21,901 | 0.00% | 2만 |
|---|
| 2026.07.21 | ₩21,941 | ₩21,968 | ₩21,901 | ₩21,941 | 0.00% | 1.2만 |
|---|
| 2026.07.20 | ₩21,981 | ₩22,008 | ₩21,887 | ₩21,995 | +0.06% | 1.9만 |
|---|
| 2026.07.17 | ₩21,861 | ₩21,981 | ₩21,834 | ₩21,981 | +0.55% | 2.6만 |
|---|
| 2026.07.16 | ₩21,767 | ₩21,954 | ₩21,753 | ₩21,941 | +0.80% | 4.1만 |
|---|
| 2026.07.15 | ₩21,713 | ₩21,887 | ₩21,713 | ₩21,861 | +0.68% | 5.3만 |
|---|
| 2026.07.14 | ₩21,619 | ₩21,861 | ₩21,606 | ₩21,834 | +0.99% | 2만 |
|---|
| 2026.07.13 | ₩21,659 | ₩21,780 | ₩21,552 | ₩21,646 | -0.06% | 3.8만 |
|---|
| 2026.07.10 | ₩21,686 | ₩21,793 | ₩21,673 | ₩21,740 | +0.25% | 7.8천 |
|---|
| 2026.07.09 | ₩21,740 | ₩21,780 | ₩21,579 | ₩21,753 | +0.06% | 1.3만 |
|---|
| 2026.07.08 | ₩21,807 | ₩21,807 | ₩21,579 | ₩21,673 | -0.62% | 1.5만 |
|---|
| 2026.07.07 | ₩21,753 | ₩21,847 | ₩21,726 | ₩21,767 | +0.06% | 9.7천 |
|---|
| 2026.07.06 | ₩21,794 | ₩21,861 | ₩21,727 | ₩21,834 | +0.18% | 1.2만 |
|---|
| 2026.07.02 | ₩21,820 | ₩21,954 | ₩21,726 | ₩21,726 | -0.43% | 1.8만 |
|---|
| 2026.07.01 | ₩21,780 | ₩21,928 | ₩21,767 | ₩21,887 | +0.49% | 1.5만 |
|---|
| 2026.06.30 | ₩21,834 | ₩22,072 | ₩21,753 | ₩21,861 | +0.12% | 21.5만 |
|---|
| 2026.06.29 | ₩21,861 | ₩22,035 | ₩21,847 | ₩21,941 | +0.37% | 1.8만 |
|---|
| 2026.06.26 | ₩21,700 | ₩21,874 | ₩21,686 | ₩21,861 | +0.74% | 1.9만 |
|---|
| 2026.06.25 | ₩21,928 | ₩21,928 | ₩21,713 | ₩21,834 | -0.43% | 2.7만 |
|---|
| 2026.06.24 | ₩21,847 | ₩22,035 | ₩21,740 | ₩21,820 | -0.12% | 5.8만 |
|---|
| 2026.06.23 | ₩21,820 | ₩21,880 | ₩21,666 | ₩21,820 | 0.00% | 2.6만 |
|---|
| 2026.06.22 | ₩21,887 | ₩22,046 | ₩21,619 | ₩21,874 | -0.06% | 3.7만 |
|---|
| 2026.06.18 | ₩21,948 | ₩22,048 | ₩21,834 | ₩21,981 | +0.15% | 1.5만 |
|---|
| 2026.06.17 | ₩21,954 | ₩22,022 | ₩21,834 | ₩21,981 | +0.12% | 14.5만 |
|---|
| 2026.06.16 | ₩21,807 | ₩22,088 | ₩21,807 | ₩21,981 | +0.80% | 8.8천 |
|---|
| 2026.06.15 | ₩21,887 | ₩21,968 | ₩21,619 | ₩21,968 | +0.37% | 1.4만 |
|---|
| 2026.06.12 | ₩21,673 | ₩21,861 | ₩21,579 | ₩21,720 | +0.22% | 9.8천 |
|---|
| 2026.06.11 | ₩21,391 | ₩21,740 | ₩21,378 | ₩21,740 | +1.63% | 2.1만 |
|---|
| 2026.06.10 | ₩21,378 | ₩21,485 | ₩21,378 | ₩21,458 | +0.38% | 8.8천 |
|---|
| 2026.06.09 | ₩21,364 | ₩21,539 | ₩21,364 | ₩21,472 | +0.50% | 1.3만 |
|---|
| 2026.06.08 | ₩21,512 | ₩21,525 | ₩21,351 | ₩21,445 | -0.31% | 8.7천 |
|---|
| 2026.06.05 | ₩21,458 | ₩21,545 | ₩21,311 | ₩21,485 | +0.13% | 1.2만 |
|---|
| 2026.06.04 | ₩21,418 | ₩21,633 | ₩21,418 | ₩21,485 | +0.31% | 1.7만 |
|---|
| 2026.06.03 | ₩21,981 | ₩21,994 | ₩21,701 | ₩21,812 | -0.77% | 1.1만 |
|---|
| 2026.06.02 | ₩21,874 | ₩22,062 | ₩21,713 | ₩22,062 | +0.86% | 2.1만 |
|---|
| 2026.06.01 | ₩22,048 | ₩22,048 | ₩21,794 | ₩21,954 | -0.43% | 1.2만 |
|---|
| 2026.05.29 | ₩21,968 | ₩22,062 | ₩21,901 | ₩21,968 | 0.00% | 3.7만 |
|---|
| 2026.05.28 | ₩22,035 | ₩22,115 | ₩21,820 | ₩22,048 | +0.06% | 1.6만 |
|---|
| 2026.05.27 | ₩21,820 | ₩22,022 | ₩21,787 | ₩21,902 | +0.37% | 1.4만 |
|---|
| 2026.05.26 | ₩21,794 | ₩21,928 | ₩21,700 | ₩21,914 | +0.55% | 2.6만 |
|---|
| 2026.05.22 | ₩21,646 | ₩21,767 | ₩21,592 | ₩21,646 | 0.00% | 8.6천 |
|---|
| 2026.05.21 | ₩21,780 | ₩21,780 | ₩21,472 | ₩21,686 | -0.43% | 1.2만 |
|---|
| 2026.05.20 | ₩21,566 | ₩21,820 | ₩21,163 | ₩21,807 | +1.12% | 1.7만 |
|---|
| 2026.05.19 | ₩21,700 | ₩21,700 | ₩21,364 | ₩21,485 | -0.99% | 1.6만 |
|---|
| 2026.05.18 | ₩21,794 | ₩21,794 | ₩21,485 | ₩21,767 | -0.12% | 2.2만 |
|---|
| 2026.05.15 | ₩21,659 | ₩21,818 | ₩21,659 | ₩21,659 | 0.00% | 1.2만 |
|---|
| 2026.05.14 | ₩21,753 | ₩21,861 | ₩21,753 | ₩21,847 | +0.43% | 5.8만 |
|---|
| 2026.05.13 | ₩21,659 | ₩21,887 | ₩21,646 | ₩21,887 | +1.05% | 1.7만 |
|---|
| 2026.05.12 | ₩21,995 | ₩21,995 | ₩21,686 | ₩21,740 | -1.16% | 2.8만 |
|---|
| 2026.05.11 | ₩22,022 | ₩22,062 | ₩21,981 | ₩21,981 | -0.18% | 6.5천 |
|---|
| 2026.05.08 | ₩22,022 | ₩22,102 | ₩22,015 | ₩22,022 | 0.00% | 1.4만 |
|---|
| 2026.05.07 | ₩22,048 | ₩22,102 | ₩21,887 | ₩22,102 | +0.24% | 1.5만 |
|---|
| 2026.05.06 | ₩21,968 | ₩22,129 | ₩21,968 | ₩22,129 | +0.73% | 5.1천 |
|---|
| 2026.05.05 | ₩21,887 | ₩22,048 | ₩21,753 | ₩21,995 | +0.49% | 1.9만 |
|---|
| 2026.05.04 | ₩21,901 | ₩21,901 | ₩21,673 | ₩21,861 | -0.18% | 1.7만 |
|---|
| 2026.05.01 | ₩21,941 | ₩21,941 | ₩21,659 | ₩21,887 | -0.24% | 6.4만 |
|---|
| 2026.04.30 | ₩21,995 | ₩21,995 | ₩21,659 | ₩21,887 | -0.49% | 29.4만 |
|---|
| 2026.04.29 | ₩22,022 | ₩22,156 | ₩21,673 | ₩21,901 | -0.55% | 8.4천 |
|---|
| 2026.04.28 | ₩22,169 | ₩22,236 | ₩21,954 | ₩22,075 | -0.42% | 1.3만 |
|---|
| 2026.04.27 | ₩22,263 | ₩22,263 | ₩22,035 | ₩22,102 | -0.72% | 1.2만 |
|---|
| 2026.04.24 | ₩22,062 | ₩22,236 | ₩21,887 | ₩22,236 | +0.79% | 1.5만 |
|---|
| 2026.04.23 | ₩21,995 | ₩22,089 | ₩21,820 | ₩22,048 | +0.24% | 22.4만 |
|---|
| 2026.04.22 | ₩22,022 | ₩22,129 | ₩21,981 | ₩21,995 | -0.12% | 1.5만 |
|---|
| 2026.04.21 | ₩22,048 | ₩22,048 | ₩21,807 | ₩21,981 | -0.30% | 23.4만 |
|---|
| 2026.04.20 | ₩22,290 | ₩22,290 | ₩21,791 | ₩21,941 | -1.56% | 1.2만 |
|---|
| 2026.04.17 | ₩22,451 | ₩22,518 | ₩22,182 | ₩22,182 | -1.19% | 2.5만 |
|---|
| 2026.04.16 | ₩22,397 | ₩22,491 | ₩22,290 | ₩22,303 | -0.42% | 9.9천 |
|---|
| 2026.04.15 | ₩22,276 | ₩22,370 | ₩22,209 | ₩22,370 | +0.42% | 1.7만 |
|---|
| 2026.04.14 | ₩22,089 | ₩22,303 | ₩21,928 | ₩22,263 | +0.79% | 3.4만 |
|---|
| 2026.04.13 | ₩21,995 | ₩22,022 | ₩21,767 | ₩21,954 | -0.18% | 1.6만 |
|---|
| 2026.04.10 | ₩21,847 | ₩21,995 | ₩21,583 | ₩21,995 | +0.68% | 6.4만 |
|---|
| 2026.04.09 | ₩21,914 | ₩21,968 | ₩21,638 | ₩21,780 | -0.61% | 1.7만 |
|---|
| 2026.04.08 | ₩21,861 | ₩21,921 | ₩21,794 | ₩21,794 | -0.31% | 0 |
|---|
| 2026.04.07 | ₩21,740 | ₩21,807 | ₩21,552 | ₩21,753 | +0.06% | 2.3만 |
|---|
| 2026.04.06 | ₩21,592 | ₩21,847 | ₩21,592 | ₩21,820 | +1.06% | 18.6만 |
|---|
| 2026.04.02 | ₩21,552 | ₩21,700 | ₩21,485 | ₩21,673 | +0.56% | 4만 |
|---|
| 2026.04.01 | ₩21,431 | ₩21,807 | ₩21,425 | ₩21,619 | +0.88% | 2.8만 |
|---|
| 2026.03.31 | ₩21,391 | ₩21,566 | ₩21,250 | ₩21,405 | +0.06% | 72.6만 |
|---|
| 2026.03.30 | ₩21,485 | ₩21,601 | ₩21,150 | ₩21,418 | -0.31% | 3.7만 |
|---|
| 2026.03.27 | ₩21,525 | ₩21,646 | ₩21,297 | ₩21,485 | -0.19% | 3.8만 |
|---|
| 2026.03.26 | ₩21,297 | ₩21,726 | ₩21,284 | ₩21,579 | +1.32% | 7.3만 |
|---|
| 2026.03.25 | ₩21,431 | ₩21,740 | ₩21,431 | ₩21,592 | +0.75% | 2만 |
|---|
| 2026.03.24 | ₩21,297 | ₩21,539 | ₩21,284 | ₩21,512 | +1.01% | 2.2만 |
|---|
| 2026.03.23 | ₩21,445 | ₩21,592 | ₩21,411 | ₩21,552 | +0.50% | 3.3만 |
|---|
| 2026.03.20 | ₩21,606 | ₩21,606 | ₩21,190 | ₩21,458 | -0.68% | 3.2만 |
|---|
| 2026.03.19 | ₩21,445 | ₩21,606 | ₩21,311 | ₩21,606 | +0.75% | 19.9만 |
|---|
| 2026.03.18 | ₩21,566 | ₩21,659 | ₩21,418 | ₩21,485 | -0.37% | 9.8천 |
|---|
| 2026.03.17 | ₩21,438 | ₩21,673 | ₩21,338 | ₩21,673 | +1.09% | 1.2만 |
|---|
| 2026.03.16 | ₩21,445 | ₩21,592 | ₩21,324 | ₩21,512 | +0.31% | 2.8만 |
|---|
| 2026.03.13 | ₩21,535 | ₩21,619 | ₩21,297 | ₩21,311 | -1.04% | 3만 |
|---|
| 2026.03.12 | ₩21,552 | ₩21,726 | ₩21,297 | ₩21,512 | -0.19% | 4.3만 |
|---|
| 2026.03.11 | ₩21,867 | ₩21,968 | ₩21,633 | ₩21,780 | -0.40% | 1.9만 |
|---|
| 2026.03.10 | ₩22,048 | ₩22,048 | ₩21,834 | ₩21,887 | -0.73% | 1 |
|---|
| 2026.03.09 | ₩22,115 | ₩22,115 | ₩21,914 | ₩21,941 | -0.79% | 1 |
|---|
| 2026.03.06 | ₩22,115 | ₩22,115 | ₩21,780 | ₩22,075 | -0.18% | 1 |
|---|
| 2026.03.05 | ₩22,035 | ₩22,156 | ₩22,008 | ₩22,129 | +0.43% | 1 |
|---|
| 2026.03.04 | ₩21,981 | ₩22,156 | ₩21,767 | ₩22,156 | +0.79% | 1 |
|---|
| 2026.03.03 | ₩22,035 | ₩22,263 | ₩22,035 | ₩22,182 | +0.67% | 1 |
|---|
| 2026.03.02 | ₩22,263 | ₩22,437 | ₩22,196 | ₩22,317 | +0.24% | 1 |
|---|
| 2026.02.27 | ₩22,491 | ₩22,504 | ₩22,075 | ₩22,209 | -1.25% | 1 |
|---|
| 2026.02.26 | ₩22,531 | ₩22,531 | ₩22,439 | ₩22,531 | 0.00% | 7.1천 |
|---|
| 2026.02.25 | ₩22,518 | ₩22,571 | ₩22,451 | ₩22,504 | -0.06% | 1 |
|---|
| 2026.02.24 | ₩22,317 | ₩22,571 | ₩22,116 | ₩22,464 | +0.66% | 1 |
|---|
| 2026.02.23 | ₩22,504 | ₩22,504 | ₩22,156 | ₩22,290 | -0.95% | 1 |
|---|
| 2026.02.20 | ₩22,196 | ₩22,518 | ₩22,089 | ₩22,504 | +1.39% | 6.9만 |
|---|
| 2026.02.19 | ₩22,182 | ₩22,290 | ₩22,089 | ₩22,142 | -0.18% | 2.7만 |
|---|
| 2026.02.18 | ₩22,209 | ₩22,317 | ₩22,156 | ₩22,169 | -0.18% | 2만 |
|---|
| 2026.02.17 | ₩22,223 | ₩22,223 | ₩22,089 | ₩22,169 | -0.24% | 3.3만 |
|---|
| 2026.02.13 | ₩22,129 | ₩22,223 | ₩22,035 | ₩22,102 | -0.12% | 1만 |
|---|
| 2026.02.12 | ₩22,223 | ₩22,263 | ₩22,028 | ₩22,028 | -0.88% | 1.5만 |
|---|
| 2026.02.11 | ₩22,156 | ₩22,209 | ₩22,022 | ₩22,142 | -0.06% | 6.4천 |
|---|
| 2026.02.10 | ₩22,156 | ₩22,156 | ₩21,874 | ₩22,062 | -0.42% | 8천 |
|---|
| 2026.02.09 | ₩21,914 | ₩22,062 | ₩21,861 | ₩22,062 | +0.67% | 2.7만 |
|---|
| 2026.02.06 | ₩21,861 | ₩22,062 | ₩21,767 | ₩21,861 | 0.00% | 2.1만 |
|---|
| 2026.02.05 | ₩21,726 | ₩21,901 | ₩21,472 | ₩21,794 | +0.31% | 3.4만 |
|---|
| 2026.02.04 | ₩21,928 | ₩22,119 | ₩21,700 | ₩21,861 | -0.31% | 2.8만 |
|---|
| 2026.02.03 | ₩22,370 | ₩22,464 | ₩21,914 | ₩21,941 | -1.92% | 8.9만 |
|---|
| 2026.02.02 | ₩22,397 | ₩22,491 | ₩22,330 | ₩22,330 | -0.30% | 1.9만 |
|---|
| 2026.01.30 | ₩22,424 | ₩22,504 | ₩22,303 | ₩22,343 | -0.36% | 1.5만 |
|---|
| 2026.01.29 | ₩22,558 | ₩22,558 | ₩22,317 | ₩22,410 | -0.65% | 5.7만 |
|---|
| 2026.01.28 | ₩22,545 | ₩22,652 | ₩22,424 | ₩22,518 | -0.12% | 2.4만 |
|---|
| 2026.01.27 | ₩22,612 | ₩22,679 | ₩22,437 | ₩22,504 | -0.47% | 4.9만 |
|---|
| 2026.01.26 | ₩22,638 | ₩22,732 | ₩22,598 | ₩22,598 | -0.18% | 2.6만 |
|---|
| 2026.01.23 | ₩22,706 | ₩22,732 | ₩22,598 | ₩22,638 | -0.30% | 4.7만 |
|---|
| 2026.01.22 | ₩22,706 | ₩22,766 | ₩22,571 | ₩22,706 | 0.00% | 4.1만 |
|---|
| 2026.01.21 | ₩22,585 | ₩22,692 | ₩22,545 | ₩22,652 | +0.30% | 3.4만 |
|---|
| 2026.01.20 | ₩22,531 | ₩22,611 | ₩21,968 | ₩22,558 | +0.12% | 3.9만 |
|---|
| 2026.01.16 | ₩22,692 | ₩22,773 | ₩22,598 | ₩22,719 | +0.12% | 3.5만 |
|---|
| 2026.01.15 | ₩22,665 | ₩22,786 | ₩22,598 | ₩22,786 | +0.53% | 1.9만 |
|---|
| 2026.01.14 | ₩22,424 | ₩22,571 | ₩22,424 | ₩22,558 | +0.60% | 2.5만 |
|---|
| 2026.01.13 | ₩22,531 | ₩22,571 | ₩22,437 | ₩22,504 | -0.12% | 1.6만 |
|---|
| 2026.01.12 | ₩22,451 | ₩22,491 | ₩22,183 | ₩22,464 | +0.06% | 2.3만 |
|---|
| 2026.01.09 | ₩22,330 | ₩22,491 | ₩22,102 | ₩22,464 | +0.60% | 3.9만 |
|---|
| 2026.01.08 | ₩22,317 | ₩22,330 | ₩22,142 | ₩22,263 | -0.24% | 3.2만 |
|---|
| 2026.01.07 | ₩22,276 | ₩22,330 | ₩22,062 | ₩22,330 | +0.24% | 8.4만 |
|---|
| 2026.01.06 | ₩22,116 | ₩22,263 | ₩22,008 | ₩22,169 | +0.24% | 1.8만 |
|---|
| 2026.01.05 | ₩22,075 | ₩22,330 | ₩22,035 | ₩22,182 | +0.49% | 5.5만 |
|---|
| 2026.01.02 | ₩21,814 | ₩22,102 | ₩21,814 | ₩22,048 | +1.08% | 2.5만 |
|---|
| 2025.12.31 | ₩21,794 | ₩21,834 | ₩21,686 | ₩21,820 | +0.12% | 14.2만 |
|---|
| 2025.12.30 | ₩21,726 | ₩21,847 | ₩21,686 | ₩21,807 | +0.37% | 3만 |
|---|
| 2025.12.29 | ₩21,740 | ₩21,954 | ₩21,700 | ₩21,807 | +0.31% | 3.5만 |
|---|
| 2025.12.26 | ₩21,861 | ₩21,874 | ₩21,740 | ₩21,807 | -0.25% | 2.2만 |
|---|
| 2025.12.24 | ₩21,673 | ₩21,847 | ₩21,619 | ₩21,847 | +0.80% | 4.1만 |
|---|
| 2025.12.23 | ₩21,673 | ₩21,714 | ₩21,606 | ₩21,700 | +0.12% | 2.8만 |
|---|
| 2025.12.22 | ₩21,713 | ₩21,753 | ₩21,646 | ₩21,700 | -0.06% | 5.2만 |
|---|
| 2025.12.19 | ₩21,713 | ₩21,860 | ₩21,659 | ₩21,713 | 0.00% | 4.3만 |
|---|
| 2025.12.18 | ₩21,740 | ₩21,861 | ₩21,659 | ₩21,740 | 0.00% | 6만 |
|---|
| 2025.12.17 | ₩21,686 | ₩21,740 | ₩21,606 | ₩21,726 | +0.19% | 6만 |
|---|
| 2025.12.16 | ₩21,659 | ₩21,767 | ₩21,592 | ₩21,767 | +0.50% | 5만 |
|---|
| 2025.12.15 | ₩21,780 | ₩21,887 | ₩21,633 | ₩21,700 | -0.37% | 6.4만 |
|---|
| 2025.12.12 | ₩21,700 | ₩21,794 | ₩21,592 | ₩21,686 | -0.06% | 5.5만 |
|---|
| 2025.12.11 | ₩21,659 | ₩21,861 | ₩21,659 | ₩21,794 | +0.62% | 3.8만 |
|---|
| 2025.12.10 | ₩21,458 | ₩21,753 | ₩21,438 | ₩21,726 | +1.25% | 6.5만 |
|---|
| 2025.12.09 | ₩21,391 | ₩21,485 | ₩21,299 | ₩21,485 | +0.44% | 8.3만 |
|---|
| 2025.12.08 | ₩21,351 | ₩21,418 | ₩21,230 | ₩21,364 | +0.06% | 2.7만 |
|---|
| 2025.12.05 | ₩21,485 | ₩21,498 | ₩21,230 | ₩21,351 | -0.62% | 5.1만 |
|---|
| 2025.12.04 | ₩21,485 | ₩21,579 | ₩21,412 | ₩21,458 | -0.12% | 7만 |
|---|
| 2025.12.03 | ₩21,539 | ₩21,874 | ₩21,485 | ₩21,847 | +1.43% | 7만 |
|---|
| 2025.12.02 | ₩21,525 | ₩21,643 | ₩21,364 | ₩21,606 | +0.37% | 7.7만 |
|---|
| 2025.12.01 | ₩21,485 | ₩21,646 | ₩21,445 | ₩21,592 | +0.50% | 8.1만 |
|---|
| 2025.11.28 | ₩21,686 | ₩21,742 | ₩21,566 | ₩21,646 | -0.19% | 3.4만 |
|---|
| 2025.11.26 | ₩21,619 | ₩21,767 | ₩21,552 | ₩21,767 | +0.68% | 7.5만 |
|---|
| 2025.11.25 | ₩21,552 | ₩21,646 | ₩21,485 | ₩21,646 | +0.44% | 5.6만 |
|---|
| 2025.11.24 | ₩21,673 | ₩21,692 | ₩21,485 | ₩21,552 | -0.56% | 3.3만 |
|---|
| 2025.11.21 | ₩21,391 | ₩21,659 | ₩21,217 | ₩21,579 | +0.88% | 4.4만 |
|---|
| 2025.11.20 | ₩21,606 | ₩21,659 | ₩21,270 | ₩21,458 | -0.68% | 4.6만 |
|---|
| 2025.11.19 | ₩21,525 | ₩21,539 | ₩21,391 | ₩21,512 | -0.06% | 7.4만 |
|---|
| 2025.11.18 | ₩21,498 | ₩21,629 | ₩21,378 | ₩21,539 | +0.19% | 5.8만 |
|---|
| 2025.11.17 | ₩21,887 | ₩21,887 | ₩21,338 | ₩21,485 | -1.84% | 5.3만 |
|---|
| 2025.11.14 | ₩21,914 | ₩21,968 | ₩21,726 | ₩21,861 | -0.24% | 2.6만 |
|---|
| 2025.11.13 | ₩22,263 | ₩22,263 | ₩21,914 | ₩21,914 | -1.57% | 2.7만 |
|---|
| 2025.11.12 | ₩22,558 | ₩22,558 | ₩22,263 | ₩22,276 | -1.25% | 3.4만 |
|---|
| 2025.11.11 | ₩22,531 | ₩22,558 | ₩22,451 | ₩22,504 | -0.12% | 3.7만 |
|---|
| 2025.11.10 | ₩22,424 | ₩22,545 | ₩22,156 | ₩22,545 | +0.54% | 3.2만 |
|---|
| 2025.11.07 | ₩22,491 | ₩22,491 | ₩22,252 | ₩22,343 | -0.66% | 3.1만 |
|---|
| 2025.11.06 | ₩22,773 | ₩22,773 | ₩22,431 | ₩22,437 | -1.47% | 3.4만 |
|---|
| 2025.11.05 | ₩22,826 | ₩22,826 | ₩22,638 | ₩22,746 | -0.35% | 2.3만 |
|---|
| 2025.11.04 | ₩22,866 | ₩22,866 | ₩22,598 | ₩22,773 | -0.41% | 2.7만 |
|---|
| 2025.11.03 | ₩22,994 | ₩23,135 | ₩22,776 | ₩22,907 | -0.38% | 2.1만 |
|---|
| 2025.10.31 | ₩23,094 | ₩23,094 | ₩22,853 | ₩23,014 | -0.35% | 2.9만 |
|---|
| 2025.10.30 | ₩23,188 | ₩23,188 | ₩22,866 | ₩23,054 | -0.58% | 5.2만 |
|---|
| 2025.10.29 | ₩23,282 | ₩23,282 | ₩23,081 | ₩23,121 | -0.69% | 2.1만 |
|---|
| 2025.10.28 | ₩23,376 | ₩23,376 | ₩23,202 | ₩23,255 | -0.52% | 1.6만 |
|---|
| 2025.10.27 | ₩23,336 | ₩23,380 | ₩23,215 | ₩23,309 | -0.11% | 1.3만 |
|---|
| 2025.10.24 | ₩23,322 | ₩23,322 | ₩23,137 | ₩23,242 | -0.35% | 1.4만 |
|---|
| 2025.10.23 | ₩23,229 | ₩23,242 | ₩23,108 | ₩23,242 | +0.06% | 1만 |
|---|
| 2025.10.22 | ₩23,309 | ₩23,309 | ₩23,108 | ₩23,215 | -0.40% | 8.1천 |
|---|
| 2025.10.21 | ₩23,282 | ₩23,336 | ₩23,148 | ₩23,282 | 0.00% | 1.4만 |
|---|
| 2025.10.20 | ₩23,188 | ₩23,255 | ₩23,135 | ₩23,188 | 0.00% | 1.7만 |
|---|
| 2025.10.17 | ₩23,148 | ₩23,148 | ₩22,989 | ₩23,108 | -0.17% | 4.5만 |
|---|
| 2025.10.16 | ₩23,094 | ₩23,349 | ₩23,081 | ₩23,094 | 0.00% | 4.2만 |
|---|
| 2025.10.15 | ₩23,188 | ₩23,255 | ₩23,129 | ₩23,255 | +0.29% | 9.6천 |
|---|
| 2025.10.14 | ₩23,001 | ₩23,094 | ₩22,853 | ₩23,094 | +0.41% | 2.2만 |
|---|
| 2025.10.13 | ₩23,121 | ₩23,121 | ₩22,868 | ₩23,027 | -0.41% | 7.3천 |
|---|
| 2025.10.10 | ₩23,296 | ₩23,379 | ₩22,746 | ₩23,001 | -1.27% | 2.2만 |
|---|
