시장 데이터를 불러오는 중
전체 종목
Equitable Holdings, Inc. Common Stock 과거 주가
Equitable Holdings, Inc. Common Stock · EQH · NYSE
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Equitable Holdings, Inc. Common Stock · EQH · NYSE
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,544 | ₩72,173 | ₩70,003 | ₩70,914 | -0.88% | 220.4만 |
| 2026.10.08 | ₩71,128 | ₩72,013 | ₩70,713 | ₩71,664 | +0.75% | 253.2만 |
| 2026.10.07 | ₩72,200 | ₩72,281 | ₩70,941 | ₩71,329 | -1.21% | 211.9만 |
| 2026.10.06 | ₩73,071 | ₩74,003 | ₩72,468 | ₩73,031 | -0.06% | 159.9만 |
| 2026.10.05 | ₩70,820 | ₩72,830 | ₩70,820 | ₩72,361 | +2.18% | 355.9만 |
| 2026.10.02 | ₩70,043 | ₩71,664 | ₩69,922 | ₩70,539 | +0.71% | 317.9만 |
| 2026.10.01 | ₩68,723 | ₩69,614 | ₩66,773 | ₩69,614 | +1.30% | 224.2만 |
| 2026.09.30 | ₩69,855 | ₩71,021 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,703 |
| -1.65% |
| 269.7만 |
| 2026.09.29 | ₩69,949 | ₩70,431 | ₩69,279 | ₩69,936 | -0.02% | 190만 |
|---|
| 2026.09.28 | ₩71,771 | ₩72,562 | ₩69,654 | ₩70,096 | -2.33% | 252.9만 |
|---|
| 2026.09.25 | ₩71,061 | ₩72,321 | ₩70,512 | ₩72,147 | +1.53% | 209만 |
|---|
| 2026.09.24 | ₩70,043 | ₩70,686 | ₩69,386 | ₩70,498 | +0.65% | 296.2만 |
|---|
| 2026.09.23 | ₩69,708 | ₩71,101 | ₩69,708 | ₩70,043 | +0.48% | 279.9만 |
|---|
| 2026.09.22 | ₩72,441 | ₩72,534 | ₩69,909 | ₩69,949 | -3.44% | 328.8만 |
|---|
| 2026.09.21 | ₩73,031 | ₩73,634 | ₩72,073 | ₩72,187 | -1.16% | 265.8만 |
|---|
| 2026.09.18 | ₩72,348 | ₩72,763 | ₩71,584 | ₩72,294 | -0.07% | 1269.2만 |
|---|
| 2026.09.17 | ₩72,803 | ₩73,782 | ₩72,093 | ₩72,415 | -0.53% | 260.1만 |
|---|
| 2026.09.16 | ₩72,133 | ₩73,426 | ₩70,833 | ₩72,200 | +0.09% | 322.4만 |
|---|
| 2026.09.15 | ₩71,678 | ₩73,098 | ₩71,570 | ₩72,321 | +0.90% | 256.7만 |
|---|
| 2026.09.14 | ₩71,812 | ₩72,549 | ₩71,249 | ₩71,919 | +0.15% | 332.8만 |
|---|
| 2026.09.11 | ₩71,852 | ₩72,187 | ₩70,431 | ₩71,477 | -0.52% | 239.7만 |
|---|
| 2026.09.10 | ₩70,364 | ₩70,753 | ₩69,614 | ₩70,485 | +0.17% | 246.8만 |
|---|
| 2026.09.09 | ₩69,400 | ₩70,230 | ₩68,944 | ₩69,802 | +0.58% | 521.5만 |
|---|
| 2026.09.08 | ₩69,989 | ₩70,967 | ₩69,507 | ₩69,735 | -0.36% | 301.5만 |
|---|
| 2026.09.04 | ₩70,686 | ₩71,678 | ₩70,512 | ₩70,967 | +0.40% | 198.4만 |
|---|
| 2026.09.03 | ₩69,681 | ₩71,771 | ₩69,380 | ₩71,745 | +2.96% | 263.3만 |
|---|
| 2026.09.02 | ₩66,519 | ₩69,426 | ₩66,519 | ₩69,038 | +3.79% | 314.6만 |
|---|
| 2026.09.01 | ₩66,867 | ₩67,537 | ₩65,741 | ₩66,143 | -1.08% | 193만 |
|---|
| 2026.08.31 | ₩67,162 | ₩67,577 | ₩66,679 | ₩67,175 | +0.02% | 206.1만 |
|---|
| 2026.08.28 | ₩67,510 | ₩68,127 | ₩67,068 | ₩67,269 | -0.36% | 124.3만 |
|---|
| 2026.08.27 | ₩66,532 | ₩67,202 | ₩66,130 | ₩67,202 | +1.01% | 203.5만 |
|---|
| 2026.08.26 | ₩65,661 | ₩67,262 | ₩65,286 | ₩66,827 | +1.78% | 361.2만 |
|---|
| 2026.08.25 | ₩65,902 | ₩65,983 | ₩65,093 | ₩65,540 | -0.55% | 131만 |
|---|
| 2026.08.24 | ₩65,929 | ₩66,251 | ₩65,205 | ₩65,701 | -0.35% | 231.5만 |
|---|
| 2026.08.21 | ₩65,929 | ₩66,572 | ₩65,279 | ₩65,527 | -0.61% | 186.1만 |
|---|
| 2026.08.20 | ₩67,282 | ₩67,282 | ₩65,299 | ₩65,326 | -2.91% | 225.7만 |
|---|
| 2026.08.19 | ₩68,703 | ₩69,091 | ₩66,921 | ₩66,947 | -2.56% | 174.3만 |
|---|
| 2026.08.18 | ₩68,555 | ₩69,132 | ₩68,100 | ₩68,127 | -0.63% | 161.8만 |
|---|
| 2026.08.17 | ₩70,686 | ₩71,168 | ₩68,354 | ₩68,515 | -3.07% | 147.1만 |
|---|
| 2026.08.14 | ₩71,021 | ₩71,302 | ₩70,445 | ₩71,142 | +0.17% | 119.7만 |
|---|
| 2026.08.13 | ₩69,855 | ₩70,927 | ₩69,239 | ₩70,753 | +1.29% | 203.9만 |
|---|
| 2026.08.12 | ₩69,266 | ₩69,828 | ₩68,354 | ₩69,507 | +0.35% | 312.5만 |
|---|
| 2026.08.11 | ₩68,609 | ₩69,038 | ₩67,108 | ₩68,810 | +0.29% | 470.9만 |
|---|
| 2026.08.10 | ₩69,011 | ₩71,450 | ₩68,703 | ₩70,579 | +2.27% | 308.8만 |
|---|
| 2026.08.07 | ₩69,761 | ₩70,472 | ₩68,850 | ₩69,038 | -1.04% | 202.7만 |
|---|
| 2026.08.06 | ₩69,011 | ₩70,244 | ₩68,381 | ₩69,909 | +1.30% | 309.3만 |
|---|
| 2026.08.05 | ₩64,616 | ₩69,802 | ₩64,616 | ₩68,743 | +6.39% | 781.1만 |
|---|
| 2026.08.04 | ₩64,294 | ₩65,366 | ₩63,946 | ₩64,656 | +0.56% | 382.3만 |
|---|
| 2026.08.03 | ₩63,035 | ₩64,857 | ₩62,693 | ₩64,321 | +2.04% | 343.2만 |
|---|
| 2026.07.31 | ₩65,447 | ₩66,090 | ₩63,832 | ₩63,852 | -2.44% | 476.1만 |
|---|
| 2026.07.30 | ₩65,755 | ₩66,143 | ₩64,127 | ₩65,500 | -0.39% | 253.5만 |
|---|
| 2026.07.29 | ₩65,661 | ₩66,398 | ₩64,308 | ₩64,790 | -1.33% | 300.4만 |
|---|
| 2026.07.28 | ₩64,683 | ₩66,586 | ₩64,321 | ₩66,184 | +2.32% | 290.3만 |
|---|
| 2026.07.27 | ₩65,071 | ₩65,942 | ₩64,643 | ₩65,112 | +0.06% | 284.5만 |
|---|
| 2026.07.24 | ₩63,731 | ₩64,589 | ₩63,115 | ₩64,321 | +0.93% | 274.3만 |
|---|
| 2026.07.23 | ₩64,428 | ₩64,428 | ₩63,303 | ₩63,571 | -1.33% | 295만 |
|---|
| 2026.07.22 | ₩64,911 | ₩65,768 | ₩64,522 | ₩65,326 | +0.64% | 146만 |
|---|
| 2026.07.21 | ₩64,817 | ₩65,138 | ₩64,040 | ₩64,924 | +0.17% | 153.5만 |
|---|
| 2026.07.20 | ₩65,808 | ₩65,916 | ₩64,428 | ₩64,455 | -2.06% | 183.8만 |
|---|
| 2026.07.17 | ₩64,897 | ₩66,706 | ₩64,428 | ₩65,648 | +1.16% | 200.9만 |
|---|
| 2026.07.16 | ₩66,184 | ₩67,041 | ₩65,339 | ₩65,661 | -0.79% | 355.3만 |
|---|
| 2026.07.15 | ₩63,986 | ₩66,438 | ₩63,517 | ₩66,277 | +3.58% | 295.6만 |
|---|
| 2026.07.14 | ₩63,986 | ₩64,468 | ₩63,215 | ₩63,383 | -0.94% | 224.9만 |
|---|
| 2026.07.13 | ₩63,463 | ₩64,187 | ₩62,874 | ₩64,053 | +0.93% | 230만 |
|---|
| 2026.07.10 | ₩63,276 | ₩63,731 | ₩62,485 | ₩62,981 | -0.47% | 126.7만 |
|---|
| 2026.07.09 | ₩60,824 | ₩63,356 | ₩60,824 | ₩62,566 | +2.86% | 239.2만 |
|---|
| 2026.07.08 | ₩62,767 | ₩63,189 | ₩60,797 | ₩61,252 | -2.41% | 361만 |
|---|
| 2026.07.07 | ₩63,624 | ₩64,696 | ₩62,914 | ₩62,954 | -1.05% | 300.8만 |
|---|
| 2026.07.06 | ₩61,748 | ₩63,892 | ₩61,132 | ₩63,624 | +3.04% | 264.9만 |
|---|
| 2026.07.02 | ₩59,979 | ₩61,145 | ₩59,289 | ₩61,118 | +1.90% | 319.1만 |
|---|
| 2026.07.01 | ₩58,921 | ₩59,537 | ₩58,666 | ₩59,028 | +0.18% | 295.7만 |
|---|
| 2026.06.30 | ₩59,095 | ₩59,457 | ₩58,291 | ₩58,800 | -0.50% | 217.8만 |
|---|
| 2026.06.29 | ₩59,269 | ₩59,591 | ₩58,532 | ₩59,175 | -0.16% | 205.3만 |
|---|
| 2026.06.26 | ₩58,666 | ₩60,569 | ₩58,358 | ₩58,961 | +0.50% | 771만 |
|---|
| 2026.06.25 | ₩58,519 | ₩60,019 | ₩58,063 | ₩58,746 | +0.39% | 361.2만 |
|---|
| 2026.06.24 | ₩60,019 | ₩60,395 | ₩57,942 | ₩58,036 | -3.30% | 728.5만 |
|---|
| 2026.06.23 | ₩59,845 | ₩60,381 | ₩59,136 | ₩60,207 | +0.60% | 464.1만 |
|---|
| 2026.06.22 | ₩60,797 | ₩61,132 | ₩60,274 | ₩60,274 | -0.86% | 442.8만 |
|---|
| 2026.06.18 | ₩61,547 | ₩61,614 | ₩60,422 | ₩60,690 | -1.39% | 399.7만 |
|---|
| 2026.06.17 | ₩61,025 | ₩62,338 | ₩60,643 | ₩60,971 | -0.09% | 470.9만 |
|---|
| 2026.06.16 | ₩61,373 | ₩61,842 | ₩60,623 | ₩60,690 | -1.11% | 373.5만 |
|---|
| 2026.06.15 | ₩60,033 | ₩60,884 | ₩59,939 | ₩60,569 | +0.89% | 355.2만 |
|---|
| 2026.06.12 | ₩58,961 | ₩59,457 | ₩58,277 | ₩58,988 | +0.05% | 599.9만 |
|---|
| 2026.06.11 | ₩56,710 | ₩58,438 | ₩56,100 | ₩58,438 | +3.05% | 546.4만 |
|---|
| 2026.06.10 | ₩55,463 | ₩56,857 | ₩55,463 | ₩56,160 | +1.26% | 531.6만 |
|---|
| 2026.06.09 | ₩55,731 | ₩56,683 | ₩54,860 | ₩56,187 | +0.82% | 308.6만 |
|---|
| 2026.06.08 | ₩54,673 | ₩55,618 | ₩54,485 | ₩55,370 | +1.27% | 273만 |
|---|
| 2026.06.05 | ₩54,003 | ₩54,800 | ₩53,232 | ₩54,673 | +1.24% | 328.9만 |
|---|
| 2026.06.04 | ₩54,271 | ₩55,370 | ₩53,775 | ₩53,882 | -0.72% | 371.1만 |
|---|
| 2026.06.03 | ₩55,035 | ₩55,035 | ₩52,824 | ₩53,400 | -2.97% | 258.1만 |
|---|
| 2026.06.02 | ₩54,257 | ₩56,261 | ₩54,110 | ₩55,731 | +2.72% | 366.7만 |
|---|
| 2026.06.01 | ₩54,445 | ₩55,651 | ₩54,311 | ₩54,311 | -0.25% | 260.6만 |
|---|
| 2026.05.29 | ₩54,901 | ₩56,643 | ₩54,894 | ₩55,410 | +0.93% | 2844.7만 |
|---|
| 2026.05.28 | ₩54,780 | ₩55,450 | ₩54,525 | ₩55,048 | +0.49% | 389.4만 |
|---|
| 2026.05.27 | ₩56,562 | ₩57,226 | ₩54,948 | ₩55,450 | -1.97% | 333.4만 |
|---|
| 2026.05.26 | ₩56,924 | ₩57,621 | ₩55,879 | ₩56,616 | -0.54% | 280.7만 |
|---|
| 2026.05.22 | ₩57,286 | ₩58,050 | ₩57,058 | ₩57,058 | -0.40% | 270.2만 |
|---|
| 2026.05.21 | ₩56,549 | ₩57,728 | ₩56,214 | ₩56,978 | +0.76% | 283만 |
|---|
| 2026.05.20 | ₩55,544 | ₩57,232 | ₩54,365 | ₩56,830 | +2.32% | 448만 |
|---|
| 2026.05.19 | ₩57,152 | ₩57,326 | ₩55,088 | ₩55,289 | -3.26% | 279만 |
|---|
| 2026.05.18 | ₩56,978 | ₩57,634 | ₩56,549 | ₩57,326 | +0.61% | 427.1만 |
|---|
| 2026.05.15 | ₩57,004 | ₩57,460 | ₩56,147 | ₩57,058 | +0.09% | 421.3만 |
|---|
| 2026.05.14 | ₩55,463 | ₩57,728 | ₩55,463 | ₩56,978 | +2.73% | 384.4만 |
|---|
| 2026.05.13 | ₩54,070 | ₩55,449 | ₩53,654 | ₩55,195 | +2.08% | 243.4만 |
|---|
| 2026.05.12 | ₩54,740 | ₩54,968 | ₩53,038 | ₩54,405 | -0.61% | 396.6만 |
|---|
| 2026.05.11 | ₩56,897 | ₩57,664 | ₩54,659 | ₩54,927 | -3.46% | 329.3만 |
|---|
| 2026.05.08 | ₩57,420 | ₩58,304 | ₩56,964 | ₩57,085 | -0.58% | 248.5만 |
|---|
| 2026.05.07 | ₩58,599 | ₩59,483 | ₩57,098 | ₩57,420 | -2.01% | 425.6만 |
|---|
| 2026.05.06 | ₩58,746 | ₩59,845 | ₩57,527 | ₩58,586 | -0.27% | 507.7만 |
|---|
| 2026.05.05 | ₩57,621 | ₩60,013 | ₩57,219 | ₩59,014 | +2.42% | 1190.4만 |
|---|
| 2026.05.04 | ₩56,160 | ₩56,616 | ₩55,303 | ₩55,597 | -1.00% | 424.4만 |
|---|
| 2026.05.01 | ₩57,018 | ₩57,741 | ₩56,415 | ₩56,509 | -0.89% | 368.1만 |
|---|
| 2026.04.30 | ₩55,343 | ₩57,380 | ₩55,343 | ₩56,549 | +2.18% | 411.5만 |
|---|
| 2026.04.29 | ₩55,718 | ₩56,576 | ₩55,195 | ₩55,571 | -0.26% | 349.1만 |
|---|
| 2026.04.28 | ₩56,281 | ₩56,589 | ₩55,664 | ₩56,066 | -0.38% | 236.2만 |
|---|
| 2026.04.27 | ₩55,102 | ₩56,556 | ₩54,753 | ₩55,678 | +1.05% | 231.4만 |
|---|
| 2026.04.24 | ₩55,557 | ₩55,966 | ₩54,840 | ₩55,075 | -0.87% | 169.7만 |
|---|
| 2026.04.23 | ₩55,249 | ₩56,200 | ₩54,445 | ₩55,745 | +0.90% | 319.4만 |
|---|
| 2026.04.22 | ₩55,316 | ₩55,745 | ₩54,123 | ₩55,705 | +0.70% | 241.5만 |
|---|
| 2026.04.21 | ₩55,839 | ₩56,763 | ₩54,720 | ₩54,941 | -1.61% | 348.7만 |
|---|
| 2026.04.20 | ₩55,463 | ₩56,401 | ₩55,236 | ₩55,798 | +0.60% | 320.5만 |
|---|
| 2026.04.17 | ₩57,125 | ₩58,358 | ₩55,778 | ₩55,919 | -2.11% | 303.4만 |
|---|
| 2026.04.16 | ₩57,272 | ₩57,607 | ₩55,725 | ₩56,254 | -1.78% | 394.1만 |
|---|
| 2026.04.15 | ₩53,574 | ₩56,683 | ₩53,179 | ₩56,281 | +5.05% | 571.4만 |
|---|
| 2026.04.14 | ₩51,859 | ₩53,132 | ₩51,363 | ₩52,542 | +1.32% | 455.1만 |
|---|
| 2026.04.13 | ₩49,715 | ₩51,403 | ₩49,132 | ₩51,216 | +3.02% | 566만 |
|---|
| 2026.04.10 | ₩51,068 | ₩51,618 | ₩50,090 | ₩50,157 | -1.78% | 522만 |
|---|
| 2026.04.09 | ₩51,537 | ₩52,180 | ₩50,566 | ₩51,564 | +0.05% | 501.8만 |
|---|
| 2026.04.08 | ₩53,092 | ₩53,849 | ₩51,752 | ₩52,046 | -1.97% | 438.3만 |
|---|
| 2026.04.07 | ₩50,867 | ₩51,470 | ₩50,358 | ₩50,586 | -0.55% | 459.9만 |
|---|
| 2026.04.06 | ₩50,519 | ₩51,678 | ₩50,217 | ₩51,524 | +1.99% | 283.8만 |
|---|
| 2026.04.02 | ₩48,951 | ₩50,814 | ₩48,013 | ₩50,639 | +3.45% | 466.3만 |
|---|
| 2026.04.01 | ₩50,505 | ₩51,752 | ₩49,855 | ₩50,412 | -0.19% | 520.5만 |
|---|
| 2026.03.31 | ₩48,790 | ₩50,077 | ₩47,638 | ₩49,728 | +1.92% | 726만 |
|---|
| 2026.03.30 | ₩48,201 | ₩48,864 | ₩47,162 | ₩47,772 | -0.89% | 801.7만 |
|---|
| 2026.03.27 | ₩51,309 | ₩51,658 | ₩47,182 | ₩47,356 | -7.70% | 938만 |
|---|
| 2026.03.26 | ₩51,631 | ₩53,058 | ₩49,273 | ₩51,631 | 0.00% | 928.8만 |
|---|
| 2026.03.25 | ₩50,827 | ₩51,912 | ₩49,983 | ₩51,175 | +0.69% | 155.2만 |
|---|
| 2026.03.24 | ₩50,237 | ₩50,961 | ₩50,050 | ₩50,345 | +0.21% | 176.9만 |
|---|
| 2026.03.23 | ₩52,020 | ₩52,408 | ₩50,760 | ₩51,028 | -1.91% | 201.4만 |
|---|
| 2026.03.20 | ₩49,849 | ₩50,331 | ₩49,319 | ₩50,050 | +0.40% | 713.6만 |
|---|
| 2026.03.19 | ₩50,291 | ₩50,706 | ₩49,018 | ₩49,902 | -0.77% | 339.7만 |
|---|
| 2026.03.18 | ₩51,216 | ₩52,769 | ₩50,693 | ₩50,706 | -0.99% | 334.7만 |
|---|
| 2026.03.17 | ₩51,497 | ₩52,100 | ₩51,189 | ₩51,658 | +0.31% | 196.4만 |
|---|
| 2026.03.16 | ₩50,345 | ₩51,055 | ₩50,184 | ₩50,613 | +0.53% | 192.5만 |
|---|
| 2026.03.13 | ₩50,063 | ₩50,827 | ₩49,634 | ₩49,876 | -0.37% | 188.3만 |
|---|
| 2026.03.12 | ₩50,144 | ₩51,323 | ₩49,299 | ₩49,661 | -0.96% | 317.5만 |
|---|
| 2026.03.11 | ₩52,274 | ₩52,582 | ₩50,077 | ₩51,242 | -1.97% | 561.4만 |
|---|
| 2026.03.10 | ₩53,092 | ₩53,802 | ₩51,611 | ₩52,609 | -0.91% | 378.8만 |
|---|
| 2026.03.09 | ₩51,752 | ₩53,145 | ₩50,539 | ₩52,850 | +2.12% | 333.1만 |
|---|
| 2026.03.06 | ₩51,886 | ₩52,951 | ₩50,278 | ₩52,609 | +1.39% | 281.2만 |
|---|
| 2026.03.05 | ₩53,453 | ₩54,224 | ₩52,246 | ₩53,306 | -0.28% | 208.5만 |
|---|
| 2026.03.04 | ₩52,435 | ₩53,976 | ₩51,417 | ₩53,788 | +2.58% | 337.3만 |
|---|
| 2026.03.03 | ₩52,355 | ₩53,159 | ₩50,264 | ₩52,649 | +0.56% | 366.3만 |
|---|
| 2026.03.02 | ₩52,757 | ₩54,860 | ₩52,448 | ₩54,257 | +2.84% | 383.9만 |
|---|
| 2026.02.27 | ₩55,222 | ₩55,222 | ₩52,743 | ₩53,896 | -2.40% | 549만 |
|---|
| 2026.02.26 | ₩55,624 | ₩56,636 | ₩55,008 | ₩56,174 | +0.99% | 379.9만 |
|---|
| 2026.02.25 | ₩55,879 | ₩55,999 | ₩54,693 | ₩55,088 | -1.41% | 338.5만 |
|---|
| 2026.02.24 | ₩53,815 | ₩55,249 | ₩52,971 | ₩55,088 | +2.37% | 535.1만 |
|---|
| 2026.02.23 | ₩58,639 | ₩59,617 | ₩53,266 | ₩53,882 | -8.11% | 566.3만 |
|---|
| 2026.02.20 | ₩59,175 | ₩59,430 | ₩58,411 | ₩59,256 | +0.14% | 282.1만 |
|---|
| 2026.02.19 | ₩60,033 | ₩61,393 | ₩59,068 | ₩59,430 | -1.00% | 238.1만 |
|---|
| 2026.02.18 | ₩60,556 | ₩61,333 | ₩60,314 | ₩61,038 | +0.80% | 197.9만 |
|---|
| 2026.02.17 | ₩59,658 | ₩60,850 | ₩59,148 | ₩60,636 | +1.64% | 194.7만 |
|---|
| 2026.02.13 | ₩58,184 | ₩59,617 | ₩58,030 | ₩59,483 | +2.23% | 274.9만 |
|---|
| 2026.02.12 | ₩60,904 | ₩62,030 | ₩57,634 | ₩58,398 | -4.11% | 310.4만 |
|---|
| 2026.02.11 | ₩61,306 | ₩61,775 | ₩59,162 | ₩59,698 | -2.62% | 223.7만 |
|---|
| 2026.02.10 | ₩61,748 | ₩62,405 | ₩60,220 | ₩61,172 | -0.93% | 233.5만 |
|---|
| 2026.02.09 | ₩60,703 | ₩62,271 | ₩60,703 | ₩61,654 | +1.57% | 258.4만 |
|---|
| 2026.02.06 | ₩59,001 | ₩61,494 | ₩58,586 | ₩60,998 | +3.38% | 503.6만 |
|---|
| 2026.02.05 | ₩58,291 | ₩59,939 | ₩56,777 | ₩58,157 | -0.23% | 501.5만 |
|---|
| 2026.02.04 | ₩59,939 | ₩60,783 | ₩58,793 | ₩60,033 | +0.16% | 504.3만 |
|---|
| 2026.02.03 | ₩62,190 | ₩62,767 | ₩59,443 | ₩59,872 | -3.73% | 307.3만 |
|---|
| 2026.02.02 | ₩61,949 | ₩62,994 | ₩61,601 | ₩62,646 | +1.12% | 264.6만 |
|---|
| 2026.01.30 | ₩61,453 | ₩62,311 | ₩61,192 | ₩62,177 | +1.18% | 327.4만 |
|---|
| 2026.01.29 | ₩62,271 | ₩63,048 | ₩61,195 | ₩61,775 | -0.80% | 214.5만 |
|---|
| 2026.01.28 | ₩61,480 | ₩62,137 | ₩60,958 | ₩61,788 | +0.50% | 174.7만 |
|---|
| 2026.01.27 | ₩61,520 | ₩61,795 | ₩61,092 | ₩61,547 | +0.04% | 167.5만 |
|---|
| 2026.01.26 | ₩61,266 | ₩61,902 | ₩61,159 | ₩61,802 | +0.87% | 186.2만 |
|---|
| 2026.01.23 | ₩61,815 | ₩61,989 | ₩60,301 | ₩61,159 | -1.06% | 676.6만 |
|---|
| 2026.01.22 | ₩61,815 | ₩62,470 | ₩61,440 | ₩62,137 | +0.52% | 370.2만 |
|---|
| 2026.01.21 | ₩61,520 | ₩62,164 | ₩61,199 | ₩61,293 | -0.37% | 454.4만 |
|---|
| 2026.01.20 | ₩61,641 | ₩62,961 | ₩61,065 | ₩61,185 | -0.74% | 453.4만 |
|---|
| 2026.01.16 | ₩63,182 | ₩63,667 | ₩62,150 | ₩62,619 | -0.89% | 260.4만 |
|---|
| 2026.01.15 | ₩63,946 | ₩64,589 | ₩63,222 | ₩63,396 | -0.86% | 351.6만 |
|---|
| 2026.01.14 | ₩62,633 | ₩64,073 | ₩62,324 | ₩63,758 | +1.80% | 325.4만 |
|---|
| 2026.01.13 | ₩63,973 | ₩64,066 | ₩62,700 | ₩62,740 | -1.93% | 172.3만 |
|---|
| 2026.01.12 | ₩64,241 | ₩64,978 | ₩63,872 | ₩63,973 | -0.42% | 159만 |
|---|
| 2026.01.09 | ₩64,455 | ₩65,460 | ₩64,294 | ₩65,112 | +1.02% | 189.1만 |
|---|
| 2026.01.08 | ₩63,745 | ₩65,112 | ₩63,745 | ₩64,308 | +0.88% | 339만 |
|---|
| 2026.01.07 | ₩65,045 | ₩65,956 | ₩63,463 | ₩63,973 | -1.65% | 217.6만 |
|---|
| 2026.01.06 | ₩65,862 | ₩66,498 | ₩64,951 | ₩65,326 | -0.81% | 225만 |
|---|
| 2026.01.05 | ₩65,138 | ₩66,827 | ₩64,509 | ₩65,996 | +1.32% | 254.2만 |
|---|
| 2026.01.02 | ₩63,865 | ₩64,549 | ₩63,155 | ₩64,281 | +0.65% | 146.5만 |
|---|
| 2025.12.31 | ₩64,468 | ₩64,582 | ₩63,758 | ₩63,852 | -0.96% | 142.6만 |
|---|
| 2025.12.30 | ₩64,777 | ₩64,857 | ₩64,308 | ₩64,428 | -0.54% | 115.7만 |
|---|
| 2025.12.29 | ₩64,924 | ₩65,540 | ₩64,455 | ₩64,817 | -0.17% | 138.5만 |
|---|
| 2025.12.26 | ₩65,500 | ₩65,500 | ₩64,830 | ₩65,098 | -0.61% | 85.3만 |
|---|
| 2025.12.24 | ₩65,567 | ₩65,902 | ₩65,192 | ₩65,313 | -0.39% | 88.3만 |
|---|
| 2025.12.23 | ₩65,045 | ₩65,648 | ₩64,830 | ₩65,567 | +0.80% | 154.4만 |
|---|
| 2025.12.22 | ₩64,576 | ₩65,648 | ₩64,321 | ₩64,991 | +0.64% | 221만 |
|---|
| 2025.12.19 | ₩64,133 | ₩65,085 | ₩64,120 | ₩64,348 | +0.33% | 660.6만 |
|---|
| 2025.12.18 | ₩64,951 | ₩64,951 | ₩63,517 | ₩64,040 | -1.40% | 285.6만 |
|---|
| 2025.12.17 | ₩64,911 | ₩65,761 | ₩64,388 | ₩64,535 | -0.58% | 259.1만 |
|---|
| 2025.12.16 | ₩65,500 | ₩65,621 | ₩64,415 | ₩64,750 | -1.15% | 177.3만 |
|---|
| 2025.12.15 | ₩65,246 | ₩65,500 | ₩64,482 | ₩64,723 | -0.80% | 253만 |
|---|
| 2025.12.12 | ₩65,983 | ₩66,036 | ₩64,502 | ₩64,669 | -1.99% | 179.1만 |
|---|
| 2025.12.11 | ₩64,227 | ₩65,701 | ₩64,227 | ₩65,661 | +2.23% | 205.7만 |
|---|
| 2025.12.10 | ₩62,619 | ₩64,549 | ₩62,351 | ₩64,241 | +2.59% | 268.2만 |
|---|
| 2025.12.09 | ₩62,097 | ₩63,664 | ₩62,097 | ₩62,633 | +0.86% | 251.4만 |
|---|
| 2025.12.08 | ₩61,172 | ₩61,735 | ₩60,857 | ₩61,695 | +0.85% | 211.9만 |
|---|
| 2025.12.05 | ₩61,252 | ₩61,788 | ₩61,051 | ₩61,440 | +0.31% | 187.7만 |
|---|
| 2025.12.04 | ₩61,212 | ₩61,869 | ₩60,944 | ₩61,587 | +0.61% | 181.7만 |
|---|
| 2025.12.03 | ₩59,631 | ₩61,219 | ₩59,403 | ₩61,145 | +2.54% | 259.2만 |
|---|
| 2025.12.02 | ₩61,601 | ₩61,601 | ₩59,363 | ₩59,524 | -3.37% | 290.4만 |
|---|
| 2025.12.01 | ₩62,231 | ₩62,726 | ₩61,031 | ₩61,065 | -1.87% | 279.3만 |
|---|
| 2025.11.28 | ₩62,887 | ₩63,269 | ₩62,485 | ₩62,566 | -0.51% | 121.2만 |
|---|
| 2025.11.26 | ₩62,592 | ₩63,296 | ₩62,592 | ₩62,740 | +0.24% | 252.2만 |
|---|
| 2025.11.25 | ₩61,212 | ₩62,646 | ₩61,212 | ₩62,606 | +2.28% | 287만 |
|---|
| 2025.11.24 | ₩60,127 | ₩61,038 | ₩59,785 | ₩61,011 | +1.47% | 494.3만 |
|---|
| 2025.11.21 | ₩58,693 | ₩60,489 | ₩58,385 | ₩60,462 | +3.01% | 342.1만 |
|---|
| 2025.11.20 | ₩59,631 | ₩60,683 | ₩58,170 | ₩58,693 | -1.57% | 442.6만 |
|---|
| 2025.11.19 | ₩57,983 | ₩58,988 | ₩57,380 | ₩58,961 | +1.69% | 347.2만 |
|---|
| 2025.11.18 | ₩56,911 | ₩58,452 | ₩56,736 | ₩57,755 | +1.48% | 310.1만 |
|---|
| 2025.11.17 | ₩59,550 | ₩59,832 | ₩56,763 | ₩57,514 | -3.42% | 317.5만 |
|---|
| 2025.11.14 | ₩60,234 | ₩60,321 | ₩59,403 | ₩59,926 | -0.51% | 297.9만 |
|---|
| 2025.11.13 | ₩60,757 | ₩61,420 | ₩60,234 | ₩60,502 | -0.42% | 276.5만 |
|---|
| 2025.11.12 | ₩60,113 | ₩61,581 | ₩59,939 | ₩60,971 | +1.43% | 244.2만 |
|---|
| 2025.11.11 | ₩59,993 | ₩60,448 | ₩59,430 | ₩60,153 | +0.27% | 263.6만 |
|---|
| 2025.11.10 | ₩60,408 | ₩61,004 | ₩59,705 | ₩59,778 | -1.04% | 314.2만 |
|---|
| 2025.11.07 | ₩59,591 | ₩60,743 | ₩59,215 | ₩60,663 | +1.80% | 303.7만 |
|---|
| 2025.11.06 | ₩60,676 | ₩62,525 | ₩60,086 | ₩60,127 | -0.91% | 441.4만 |
|---|
| 2025.11.05 | ₩64,576 | ₩64,777 | ₩60,086 | ₩60,596 | -6.16% | 576.8만 |
|---|
| 2025.11.04 | ₩65,098 | ₩65,594 | ₩64,683 | ₩65,473 | +0.58% | 285만 |
|---|
| 2025.11.03 | ₩65,969 | ₩66,425 | ₩65,045 | ₩65,380 | -0.89% | 321.2만 |
|---|
| 2025.10.31 | ₩64,509 | ₩66,277 | ₩64,247 | ₩66,197 | +2.62% | 439.9만 |
|---|
| 2025.10.30 | ₩64,040 | ₩65,219 | ₩63,805 | ₩64,763 | +1.13% | 223.8만 |
|---|
| 2025.10.29 | ₩63,906 | ₩65,138 | ₩63,731 | ₩63,839 | -0.10% | 224.5만 |
|---|
| 2025.10.28 | ₩65,835 | ₩66,036 | ₩64,348 | ₩64,629 | -1.83% | 169.8만 |
|---|
| 2025.10.27 | ₩66,184 | ₩66,673 | ₩65,520 | ₩65,554 | -0.95% | 171.4만 |
|---|
| 2025.10.24 | ₩65,768 | ₩66,673 | ₩65,346 | ₩65,500 | -0.41% | 239.5만 |
|---|
| 2025.10.23 | ₩64,562 | ₩65,346 | ₩63,966 | ₩65,259 | +1.08% | 231.3만 |
|---|
| 2025.10.22 | ₩64,844 | ₩65,319 | ₩63,839 | ₩64,160 | -1.05% | 322.7만 |
|---|
| 2025.10.21 | ₩64,361 | ₩65,065 | ₩64,281 | ₩64,817 | +0.71% | 222.9만 |
|---|
| 2025.10.20 | ₩63,959 | ₩64,917 | ₩63,490 | ₩64,334 | +0.59% | 218.3만 |
|---|
| 2025.10.17 | ₩63,370 | ₩63,993 | ₩63,008 | ₩63,530 | +0.25% | 247.6만 |
|---|
| 2025.10.16 | ₩65,058 | ₩65,266 | ₩62,619 | ₩63,276 | -2.74% | 346.6만 |
|---|
| 2025.10.15 | ₩67,095 | ₩67,403 | ₩64,844 | ₩65,205 | -2.82% | 243.7만 |
|---|
| 2025.10.14 | ₩64,951 | ₩67,068 | ₩64,777 | ₩66,452 | +2.31% | 322.4만 |
|---|
| 2025.10.13 | ₩65,795 | ₩66,344 | ₩65,380 | ₩65,514 | -0.43% | 222.3만 |
|---|
| 2025.10.10 | ₩66,921 | ₩67,597 | ₩64,723 | ₩64,790 | -3.18% | 244만 |
|---|