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 | ₩71,261 | ₩71,888 | ₩69,726 | ₩70,633 | -0.88% | 220.4만 |
| 2026.10.08 | ₩70,847 | ₩71,728 | ₩70,433 | ₩71,381 | +0.75% | 253.2만 |
| 2026.10.07 | ₩71,915 | ₩71,995 | ₩70,660 | ₩71,047 | -1.21% | 211.9만 |
| 2026.10.06 | ₩72,782 | ₩73,710 | ₩72,182 | ₩72,742 | -0.06% | 159.9만 |
| 2026.10.05 | ₩70,540 | ₩72,542 | ₩70,540 | ₩72,075 | +2.18% | 355.9만 |
| 2026.10.02 | ₩69,766 | ₩71,381 | ₩69,646 | ₩70,260 | +0.71% | 317.9만 |
| 2026.10.01 | ₩68,451 | ₩69,339 | ₩66,509 | ₩69,339 | +1.30% | 224.2만 |
| 2026.09.30 | ₩69,579 | ₩70,740 | ₩68,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,431 |
| -1.65% |
| 269.7만 |
| 2026.09.29 | ₩69,672 | ₩70,153 | ₩69,005 | ₩69,659 | -0.02% | 190만 |
|---|
| 2026.09.28 | ₩71,488 | ₩72,275 | ₩69,379 | ₩69,819 | -2.33% | 252.9만 |
|---|
| 2026.09.25 | ₩70,780 | ₩72,035 | ₩70,233 | ₩71,861 | +1.53% | 209만 |
|---|
| 2026.09.24 | ₩69,766 | ₩70,406 | ₩69,112 | ₩70,220 | +0.65% | 296.2만 |
|---|
| 2026.09.23 | ₩69,432 | ₩70,820 | ₩69,432 | ₩69,766 | +0.48% | 279.9만 |
|---|
| 2026.09.22 | ₩72,155 | ₩72,247 | ₩69,632 | ₩69,672 | -3.44% | 328.8만 |
|---|
| 2026.09.21 | ₩72,742 | ₩73,343 | ₩71,788 | ₩71,901 | -1.16% | 265.8만 |
|---|
| 2026.09.18 | ₩72,062 | ₩72,475 | ₩71,301 | ₩72,008 | -0.07% | 1269.2만 |
|---|
| 2026.09.17 | ₩72,515 | ₩73,490 | ₩71,808 | ₩72,128 | -0.53% | 260.1만 |
|---|
| 2026.09.16 | ₩71,848 | ₩73,136 | ₩70,553 | ₩71,915 | +0.09% | 322.4만 |
|---|
| 2026.09.15 | ₩71,394 | ₩72,809 | ₩71,287 | ₩72,035 | +0.90% | 256.7만 |
|---|
| 2026.09.14 | ₩71,528 | ₩72,262 | ₩70,967 | ₩71,634 | +0.15% | 332.8만 |
|---|
| 2026.09.11 | ₩71,568 | ₩71,901 | ₩70,153 | ₩71,194 | -0.52% | 239.7만 |
|---|
| 2026.09.10 | ₩70,086 | ₩70,473 | ₩69,339 | ₩70,206 | +0.17% | 246.8만 |
|---|
| 2026.09.09 | ₩69,125 | ₩69,953 | ₩68,671 | ₩69,526 | +0.58% | 521.5만 |
|---|
| 2026.09.08 | ₩69,712 | ₩70,687 | ₩69,232 | ₩69,459 | -0.36% | 301.5만 |
|---|
| 2026.09.04 | ₩70,406 | ₩71,394 | ₩70,233 | ₩70,687 | +0.40% | 198.4만 |
|---|
| 2026.09.03 | ₩69,405 | ₩71,488 | ₩69,105 | ₩71,461 | +2.96% | 263.3만 |
|---|
| 2026.09.02 | ₩66,255 | ₩69,152 | ₩66,255 | ₩68,765 | +3.79% | 314.6만 |
|---|
| 2026.09.01 | ₩66,603 | ₩67,270 | ₩65,481 | ₩65,882 | -1.08% | 193만 |
|---|
| 2026.08.31 | ₩66,896 | ₩67,310 | ₩66,416 | ₩66,910 | +0.02% | 206.1만 |
|---|
| 2026.08.28 | ₩67,243 | ₩67,857 | ₩66,803 | ₩67,003 | -0.36% | 124.3만 |
|---|
| 2026.08.27 | ₩66,269 | ₩66,936 | ₩65,868 | ₩66,936 | +1.01% | 203.5만 |
|---|
| 2026.08.26 | ₩65,401 | ₩66,996 | ₩65,028 | ₩66,562 | +1.78% | 361.2만 |
|---|
| 2026.08.25 | ₩65,642 | ₩65,722 | ₩64,835 | ₩65,281 | -0.55% | 131만 |
|---|
| 2026.08.24 | ₩65,668 | ₩65,989 | ₩64,947 | ₩65,441 | -0.35% | 231.5만 |
|---|
| 2026.08.21 | ₩65,668 | ₩66,309 | ₩65,021 | ₩65,268 | -0.61% | 186.1만 |
|---|
| 2026.08.20 | ₩67,016 | ₩67,016 | ₩65,041 | ₩65,068 | -2.91% | 225.7만 |
|---|
| 2026.08.19 | ₩68,431 | ₩68,818 | ₩66,656 | ₩66,683 | -2.56% | 174.3만 |
|---|
| 2026.08.18 | ₩68,284 | ₩68,858 | ₩67,830 | ₩67,857 | -0.63% | 161.8만 |
|---|
| 2026.08.17 | ₩70,406 | ₩70,887 | ₩68,084 | ₩68,244 | -3.07% | 147.1만 |
|---|
| 2026.08.14 | ₩70,740 | ₩71,020 | ₩70,166 | ₩70,860 | +0.17% | 119.7만 |
|---|
| 2026.08.13 | ₩69,579 | ₩70,647 | ₩68,965 | ₩70,473 | +1.29% | 203.9만 |
|---|
| 2026.08.12 | ₩68,992 | ₩69,552 | ₩68,084 | ₩69,232 | +0.35% | 312.5만 |
|---|
| 2026.08.11 | ₩68,338 | ₩68,765 | ₩66,843 | ₩68,538 | +0.29% | 470.9만 |
|---|
| 2026.08.10 | ₩68,738 | ₩71,167 | ₩68,431 | ₩70,300 | +2.27% | 308.8만 |
|---|
| 2026.08.07 | ₩69,486 | ₩70,193 | ₩68,578 | ₩68,765 | -1.04% | 202.7만 |
|---|
| 2026.08.06 | ₩68,738 | ₩69,966 | ₩68,111 | ₩69,632 | +1.30% | 309.3만 |
|---|
| 2026.08.05 | ₩64,360 | ₩69,526 | ₩64,360 | ₩68,471 | +6.39% | 781.1만 |
|---|
| 2026.08.04 | ₩64,040 | ₩65,108 | ₩63,693 | ₩64,400 | +0.56% | 382.3만 |
|---|
| 2026.08.03 | ₩62,785 | ₩64,600 | ₩62,445 | ₩64,067 | +2.04% | 343.2만 |
|---|
| 2026.07.31 | ₩65,188 | ₩65,828 | ₩63,579 | ₩63,599 | -2.44% | 476.1만 |
|---|
| 2026.07.30 | ₩65,495 | ₩65,882 | ₩63,873 | ₩65,241 | -0.39% | 253.5만 |
|---|
| 2026.07.29 | ₩65,401 | ₩66,135 | ₩64,053 | ₩64,534 | -1.33% | 300.4만 |
|---|
| 2026.07.28 | ₩64,427 | ₩66,322 | ₩64,067 | ₩65,922 | +2.32% | 290.3만 |
|---|
| 2026.07.27 | ₩64,814 | ₩65,682 | ₩64,387 | ₩64,854 | +0.06% | 284.5만 |
|---|
| 2026.07.24 | ₩63,479 | ₩64,334 | ₩62,865 | ₩64,067 | +0.93% | 274.3만 |
|---|
| 2026.07.23 | ₩64,173 | ₩64,173 | ₩63,052 | ₩63,319 | -1.33% | 295만 |
|---|
| 2026.07.22 | ₩64,654 | ₩65,508 | ₩64,267 | ₩65,068 | +0.64% | 146만 |
|---|
| 2026.07.21 | ₩64,560 | ₩64,881 | ₩63,786 | ₩64,667 | +0.17% | 153.5만 |
|---|
| 2026.07.20 | ₩65,548 | ₩65,655 | ₩64,173 | ₩64,200 | -2.06% | 183.8만 |
|---|
| 2026.07.17 | ₩64,640 | ₩66,442 | ₩64,173 | ₩65,388 | +1.16% | 200.9만 |
|---|
| 2026.07.16 | ₩65,922 | ₩66,776 | ₩65,081 | ₩65,401 | -0.79% | 355.3만 |
|---|
| 2026.07.15 | ₩63,733 | ₩66,175 | ₩63,266 | ₩66,015 | +3.58% | 295.6만 |
|---|
| 2026.07.14 | ₩63,733 | ₩64,213 | ₩62,965 | ₩63,132 | -0.94% | 224.9만 |
|---|
| 2026.07.13 | ₩63,212 | ₩63,933 | ₩62,625 | ₩63,800 | +0.93% | 230만 |
|---|
| 2026.07.10 | ₩63,025 | ₩63,479 | ₩62,238 | ₩62,732 | -0.47% | 126.7만 |
|---|
| 2026.07.09 | ₩60,583 | ₩63,106 | ₩60,583 | ₩62,318 | +2.86% | 239.2만 |
|---|
| 2026.07.08 | ₩62,518 | ₩62,939 | ₩60,556 | ₩61,010 | -2.41% | 361만 |
|---|
| 2026.07.07 | ₩63,373 | ₩64,440 | ₩62,665 | ₩62,705 | -1.05% | 300.8만 |
|---|
| 2026.07.06 | ₩61,504 | ₩63,639 | ₩60,890 | ₩63,373 | +3.04% | 264.9만 |
|---|
| 2026.07.02 | ₩59,742 | ₩60,903 | ₩59,055 | ₩60,877 | +1.90% | 319.1만 |
|---|
| 2026.07.01 | ₩58,688 | ₩59,302 | ₩58,434 | ₩58,794 | +0.18% | 295.7만 |
|---|
| 2026.06.30 | ₩58,861 | ₩59,222 | ₩58,060 | ₩58,568 | -0.50% | 217.8만 |
|---|
| 2026.06.29 | ₩59,035 | ₩59,355 | ₩58,301 | ₩58,941 | -0.16% | 205.3만 |
|---|
| 2026.06.26 | ₩58,434 | ₩60,329 | ₩58,127 | ₩58,728 | +0.50% | 771만 |
|---|
| 2026.06.25 | ₩58,287 | ₩59,782 | ₩57,833 | ₩58,514 | +0.39% | 361.2만 |
|---|
| 2026.06.24 | ₩59,782 | ₩60,156 | ₩57,713 | ₩57,807 | -3.30% | 728.5만 |
|---|
| 2026.06.23 | ₩59,609 | ₩60,142 | ₩58,903 | ₩59,969 | +0.60% | 464.1만 |
|---|
| 2026.06.22 | ₩60,556 | ₩60,890 | ₩60,036 | ₩60,036 | -0.86% | 442.8만 |
|---|
| 2026.06.18 | ₩61,304 | ₩61,370 | ₩60,183 | ₩60,449 | -1.39% | 399.7만 |
|---|
| 2026.06.17 | ₩60,783 | ₩62,091 | ₩60,403 | ₩60,730 | -0.09% | 470.9만 |
|---|
| 2026.06.16 | ₩61,130 | ₩61,597 | ₩60,383 | ₩60,449 | -1.11% | 373.5만 |
|---|
| 2026.06.15 | ₩59,795 | ₩60,643 | ₩59,702 | ₩60,329 | +0.89% | 355.2만 |
|---|
| 2026.06.12 | ₩58,728 | ₩59,222 | ₩58,047 | ₩58,754 | +0.05% | 599.9만 |
|---|
| 2026.06.11 | ₩56,485 | ₩58,207 | ₩55,878 | ₩58,207 | +3.05% | 546.4만 |
|---|
| 2026.06.10 | ₩55,244 | ₩56,632 | ₩55,244 | ₩55,938 | +1.26% | 531.6만 |
|---|
| 2026.06.09 | ₩55,511 | ₩56,459 | ₩54,643 | ₩55,965 | +0.82% | 308.6만 |
|---|
| 2026.06.08 | ₩54,457 | ₩55,398 | ₩54,270 | ₩55,151 | +1.27% | 273만 |
|---|
| 2026.06.05 | ₩53,789 | ₩54,583 | ₩53,022 | ₩54,457 | +1.24% | 328.9만 |
|---|
| 2026.06.04 | ₩54,056 | ₩55,151 | ₩53,562 | ₩53,669 | -0.72% | 371.1만 |
|---|
| 2026.06.03 | ₩54,817 | ₩54,817 | ₩52,615 | ₩53,189 | -2.97% | 258.1만 |
|---|
| 2026.06.02 | ₩54,043 | ₩56,038 | ₩53,896 | ₩55,511 | +2.72% | 366.7만 |
|---|
| 2026.06.01 | ₩54,230 | ₩55,431 | ₩54,096 | ₩54,096 | -0.25% | 260.6만 |
|---|
| 2026.05.29 | ₩54,683 | ₩56,419 | ₩54,677 | ₩55,191 | +0.93% | 2844.7만 |
|---|
| 2026.05.28 | ₩54,563 | ₩55,231 | ₩54,310 | ₩54,830 | +0.49% | 389.4만 |
|---|
| 2026.05.27 | ₩56,339 | ₩56,999 | ₩54,730 | ₩55,231 | -1.97% | 333.4만 |
|---|
| 2026.05.26 | ₩56,699 | ₩57,393 | ₩55,658 | ₩56,392 | -0.54% | 280.7만 |
|---|
| 2026.05.22 | ₩57,059 | ₩57,820 | ₩56,832 | ₩56,832 | -0.40% | 270.2만 |
|---|
| 2026.05.21 | ₩56,325 | ₩57,500 | ₩55,992 | ₩56,752 | +0.76% | 283만 |
|---|
| 2026.05.20 | ₩55,324 | ₩57,006 | ₩54,150 | ₩56,605 | +2.32% | 448만 |
|---|
| 2026.05.19 | ₩56,926 | ₩57,099 | ₩54,870 | ₩55,071 | -3.26% | 279만 |
|---|
| 2026.05.18 | ₩56,752 | ₩57,406 | ₩56,325 | ₩57,099 | +0.61% | 427.1만 |
|---|
| 2026.05.15 | ₩56,779 | ₩57,233 | ₩55,925 | ₩56,832 | +0.09% | 421.3만 |
|---|
| 2026.05.14 | ₩55,244 | ₩57,500 | ₩55,244 | ₩56,752 | +2.73% | 384.4만 |
|---|
| 2026.05.13 | ₩53,856 | ₩55,229 | ₩53,442 | ₩54,977 | +2.08% | 243.4만 |
|---|
| 2026.05.12 | ₩54,523 | ₩54,750 | ₩52,828 | ₩54,190 | -0.61% | 396.6만 |
|---|
| 2026.05.11 | ₩56,672 | ₩57,436 | ₩54,443 | ₩54,710 | -3.46% | 329.3만 |
|---|
| 2026.05.08 | ₩57,193 | ₩58,074 | ₩56,739 | ₩56,859 | -0.58% | 248.5만 |
|---|
| 2026.05.07 | ₩58,367 | ₩59,248 | ₩56,872 | ₩57,193 | -2.01% | 425.6만 |
|---|
| 2026.05.06 | ₩58,514 | ₩59,609 | ₩57,300 | ₩58,354 | -0.27% | 507.7만 |
|---|
| 2026.05.05 | ₩57,393 | ₩59,775 | ₩56,993 | ₩58,781 | +2.42% | 1190.4만 |
|---|
| 2026.05.04 | ₩55,938 | ₩56,392 | ₩55,084 | ₩55,378 | -1.00% | 424.4만 |
|---|
| 2026.05.01 | ₩56,792 | ₩57,513 | ₩56,192 | ₩56,285 | -0.89% | 368.1만 |
|---|
| 2026.04.30 | ₩55,124 | ₩57,153 | ₩55,124 | ₩56,325 | +2.18% | 411.5만 |
|---|
| 2026.04.29 | ₩55,498 | ₩56,352 | ₩54,977 | ₩55,351 | -0.26% | 349.1만 |
|---|
| 2026.04.28 | ₩56,058 | ₩56,365 | ₩55,444 | ₩55,845 | -0.38% | 236.2만 |
|---|
| 2026.04.27 | ₩54,884 | ₩56,332 | ₩54,537 | ₩55,458 | +1.05% | 231.4만 |
|---|
| 2026.04.24 | ₩55,337 | ₩55,745 | ₩54,623 | ₩54,857 | -0.87% | 169.7만 |
|---|
| 2026.04.23 | ₩55,031 | ₩55,978 | ₩54,230 | ₩55,524 | +0.90% | 319.4만 |
|---|
| 2026.04.22 | ₩55,097 | ₩55,524 | ₩53,909 | ₩55,484 | +0.70% | 241.5만 |
|---|
| 2026.04.21 | ₩55,618 | ₩56,539 | ₩54,503 | ₩54,724 | -1.61% | 348.7만 |
|---|
| 2026.04.20 | ₩55,244 | ₩56,178 | ₩55,017 | ₩55,578 | +0.60% | 320.5만 |
|---|
| 2026.04.17 | ₩56,899 | ₩58,127 | ₩55,558 | ₩55,698 | -2.11% | 303.4만 |
|---|
| 2026.04.16 | ₩57,046 | ₩57,380 | ₩55,504 | ₩56,032 | -1.78% | 394.1만 |
|---|
| 2026.04.15 | ₩53,362 | ₩56,459 | ₩52,968 | ₩56,058 | +5.05% | 571.4만 |
|---|
| 2026.04.14 | ₩51,654 | ₩52,922 | ₩51,160 | ₩52,334 | +1.32% | 455.1만 |
|---|
| 2026.04.13 | ₩49,518 | ₩51,200 | ₩48,938 | ₩51,013 | +3.02% | 566만 |
|---|
| 2026.04.10 | ₩50,866 | ₩51,413 | ₩49,892 | ₩49,959 | -1.78% | 522만 |
|---|
| 2026.04.09 | ₩51,333 | ₩51,974 | ₩50,366 | ₩51,360 | +0.05% | 501.8만 |
|---|
| 2026.04.08 | ₩52,882 | ₩53,636 | ₩51,547 | ₩51,841 | -1.97% | 438.3만 |
|---|
| 2026.04.07 | ₩50,666 | ₩51,267 | ₩50,159 | ₩50,386 | -0.55% | 459.9만 |
|---|
| 2026.04.06 | ₩50,319 | ₩51,473 | ₩50,019 | ₩51,320 | +1.99% | 283.8만 |
|---|
| 2026.04.02 | ₩48,757 | ₩50,613 | ₩47,823 | ₩50,439 | +3.45% | 466.3만 |
|---|
| 2026.04.01 | ₩50,306 | ₩51,547 | ₩49,658 | ₩50,212 | -0.19% | 520.5만 |
|---|
| 2026.03.31 | ₩48,597 | ₩49,878 | ₩47,449 | ₩49,531 | +1.92% | 726만 |
|---|
| 2026.03.30 | ₩48,010 | ₩48,671 | ₩46,975 | ₩47,583 | -0.89% | 801.7만 |
|---|
| 2026.03.27 | ₩51,106 | ₩51,453 | ₩46,995 | ₩47,169 | -7.70% | 938만 |
|---|
| 2026.03.26 | ₩51,427 | ₩52,848 | ₩49,078 | ₩51,427 | 0.00% | 928.8만 |
|---|
| 2026.03.25 | ₩50,626 | ₩51,707 | ₩49,785 | ₩50,973 | +0.69% | 155.2만 |
|---|
| 2026.03.24 | ₩50,039 | ₩50,759 | ₩49,852 | ₩50,145 | +0.21% | 176.9만 |
|---|
| 2026.03.23 | ₩51,814 | ₩52,201 | ₩50,559 | ₩50,826 | -1.91% | 201.4만 |
|---|
| 2026.03.20 | ₩49,652 | ₩50,132 | ₩49,124 | ₩49,852 | +0.40% | 713.6만 |
|---|
| 2026.03.19 | ₩50,092 | ₩50,506 | ₩48,824 | ₩49,705 | -0.77% | 339.7만 |
|---|
| 2026.03.18 | ₩51,013 | ₩52,560 | ₩50,492 | ₩50,506 | -0.99% | 334.7만 |
|---|
| 2026.03.17 | ₩51,293 | ₩51,894 | ₩50,986 | ₩51,453 | +0.31% | 196.4만 |
|---|
| 2026.03.16 | ₩50,145 | ₩50,853 | ₩49,985 | ₩50,412 | +0.53% | 192.5만 |
|---|
| 2026.03.13 | ₩49,865 | ₩50,626 | ₩49,438 | ₩49,678 | -0.37% | 188.3만 |
|---|
| 2026.03.12 | ₩49,945 | ₩51,120 | ₩49,104 | ₩49,465 | -0.96% | 317.5만 |
|---|
| 2026.03.11 | ₩52,067 | ₩52,374 | ₩49,878 | ₩51,040 | -1.97% | 561.4만 |
|---|
| 2026.03.10 | ₩52,882 | ₩53,589 | ₩51,407 | ₩52,401 | -0.91% | 378.8만 |
|---|
| 2026.03.09 | ₩51,547 | ₩52,935 | ₩50,339 | ₩52,641 | +2.12% | 333.1만 |
|---|
| 2026.03.06 | ₩51,680 | ₩52,741 | ₩50,079 | ₩52,401 | +1.39% | 281.2만 |
|---|
| 2026.03.05 | ₩53,242 | ₩54,009 | ₩52,039 | ₩53,095 | -0.28% | 208.5만 |
|---|
| 2026.03.04 | ₩52,228 | ₩53,763 | ₩51,213 | ₩53,576 | +2.58% | 337.3만 |
|---|
| 2026.03.03 | ₩52,148 | ₩52,948 | ₩50,065 | ₩52,441 | +0.56% | 366.3만 |
|---|
| 2026.03.02 | ₩52,548 | ₩54,643 | ₩52,241 | ₩54,043 | +2.84% | 383.9만 |
|---|
| 2026.02.27 | ₩55,004 | ₩55,004 | ₩52,535 | ₩53,682 | -2.40% | 549만 |
|---|
| 2026.02.26 | ₩55,404 | ₩56,412 | ₩54,790 | ₩55,951 | +0.99% | 379.9만 |
|---|
| 2026.02.25 | ₩55,658 | ₩55,778 | ₩54,477 | ₩54,870 | -1.41% | 338.5만 |
|---|
| 2026.02.24 | ₩53,602 | ₩55,031 | ₩52,761 | ₩54,870 | +2.37% | 535.1만 |
|---|
| 2026.02.23 | ₩58,407 | ₩59,382 | ₩53,055 | ₩53,669 | -8.11% | 566.3만 |
|---|
| 2026.02.20 | ₩58,941 | ₩59,195 | ₩58,180 | ₩59,021 | +0.14% | 282.1만 |
|---|
| 2026.02.19 | ₩59,795 | ₩61,150 | ₩58,834 | ₩59,195 | -1.00% | 238.1만 |
|---|
| 2026.02.18 | ₩60,316 | ₩61,090 | ₩60,076 | ₩60,796 | +0.80% | 197.9만 |
|---|
| 2026.02.17 | ₩59,422 | ₩60,610 | ₩58,915 | ₩60,396 | +1.64% | 194.7만 |
|---|
| 2026.02.13 | ₩57,954 | ₩59,382 | ₩57,800 | ₩59,248 | +2.23% | 274.9만 |
|---|
| 2026.02.12 | ₩60,663 | ₩61,784 | ₩57,406 | ₩58,167 | -4.11% | 310.4만 |
|---|
| 2026.02.11 | ₩61,063 | ₩61,531 | ₩58,928 | ₩59,462 | -2.62% | 223.7만 |
|---|
| 2026.02.10 | ₩61,504 | ₩62,158 | ₩59,982 | ₩60,930 | -0.93% | 233.5만 |
|---|
| 2026.02.09 | ₩60,463 | ₩62,024 | ₩60,463 | ₩61,410 | +1.57% | 258.4만 |
|---|
| 2026.02.06 | ₩58,768 | ₩61,250 | ₩58,354 | ₩60,756 | +3.38% | 503.6만 |
|---|
| 2026.02.05 | ₩58,060 | ₩59,702 | ₩56,552 | ₩57,927 | -0.23% | 501.5만 |
|---|
| 2026.02.04 | ₩59,702 | ₩60,543 | ₩58,561 | ₩59,795 | +0.16% | 504.3만 |
|---|
| 2026.02.03 | ₩61,944 | ₩62,518 | ₩59,208 | ₩59,635 | -3.73% | 307.3만 |
|---|
| 2026.02.02 | ₩61,704 | ₩62,745 | ₩61,357 | ₩62,398 | +1.12% | 264.6만 |
|---|
| 2026.01.30 | ₩61,210 | ₩62,064 | ₩60,950 | ₩61,931 | +1.18% | 327.4만 |
|---|
| 2026.01.29 | ₩62,024 | ₩62,799 | ₩60,953 | ₩61,531 | -0.80% | 214.5만 |
|---|
| 2026.01.28 | ₩61,237 | ₩61,891 | ₩60,716 | ₩61,544 | +0.50% | 174.7만 |
|---|
| 2026.01.27 | ₩61,277 | ₩61,551 | ₩60,850 | ₩61,304 | +0.04% | 167.5만 |
|---|
| 2026.01.26 | ₩61,023 | ₩61,657 | ₩60,917 | ₩61,557 | +0.87% | 186.2만 |
|---|
| 2026.01.23 | ₩61,571 | ₩61,744 | ₩60,062 | ₩60,917 | -1.06% | 676.6만 |
|---|
| 2026.01.22 | ₩61,571 | ₩62,223 | ₩61,197 | ₩61,891 | +0.52% | 370.2만 |
|---|
| 2026.01.21 | ₩61,277 | ₩61,918 | ₩60,957 | ₩61,050 | -0.37% | 454.4만 |
|---|
| 2026.01.20 | ₩61,397 | ₩62,712 | ₩60,823 | ₩60,943 | -0.74% | 453.4만 |
|---|
| 2026.01.16 | ₩62,932 | ₩63,415 | ₩61,904 | ₩62,371 | -0.89% | 260.4만 |
|---|
| 2026.01.15 | ₩63,693 | ₩64,334 | ₩62,972 | ₩63,146 | -0.86% | 351.6만 |
|---|
| 2026.01.14 | ₩62,385 | ₩63,820 | ₩62,078 | ₩63,506 | +1.80% | 325.4만 |
|---|
| 2026.01.13 | ₩63,720 | ₩63,813 | ₩62,452 | ₩62,492 | -1.93% | 172.3만 |
|---|
| 2026.01.12 | ₩63,986 | ₩64,721 | ₩63,619 | ₩63,720 | -0.42% | 159만 |
|---|
| 2026.01.09 | ₩64,200 | ₩65,201 | ₩64,040 | ₩64,854 | +1.02% | 189.1만 |
|---|
| 2026.01.08 | ₩63,493 | ₩64,854 | ₩63,493 | ₩64,053 | +0.88% | 339만 |
|---|
| 2026.01.07 | ₩64,787 | ₩65,695 | ₩63,212 | ₩63,720 | -1.65% | 217.6만 |
|---|
| 2026.01.06 | ₩65,601 | ₩66,235 | ₩64,694 | ₩65,068 | -0.81% | 225만 |
|---|
| 2026.01.05 | ₩64,881 | ₩66,562 | ₩64,253 | ₩65,735 | +1.32% | 254.2만 |
|---|
| 2026.01.02 | ₩63,613 | ₩64,293 | ₩62,905 | ₩64,027 | +0.65% | 146.5만 |
|---|
| 2025.12.31 | ₩64,213 | ₩64,327 | ₩63,506 | ₩63,599 | -0.96% | 142.6만 |
|---|
| 2025.12.30 | ₩64,520 | ₩64,600 | ₩64,053 | ₩64,173 | -0.54% | 115.7만 |
|---|
| 2025.12.29 | ₩64,667 | ₩65,281 | ₩64,200 | ₩64,560 | -0.17% | 138.5만 |
|---|
| 2025.12.26 | ₩65,241 | ₩65,241 | ₩64,574 | ₩64,841 | -0.61% | 85.3만 |
|---|
| 2025.12.24 | ₩65,308 | ₩65,642 | ₩64,934 | ₩65,054 | -0.39% | 88.3만 |
|---|
| 2025.12.23 | ₩64,787 | ₩65,388 | ₩64,574 | ₩65,308 | +0.80% | 154.4만 |
|---|
| 2025.12.22 | ₩64,320 | ₩65,388 | ₩64,067 | ₩64,734 | +0.64% | 221만 |
|---|
| 2025.12.19 | ₩63,880 | ₩64,827 | ₩63,866 | ₩64,093 | +0.33% | 660.6만 |
|---|
| 2025.12.18 | ₩64,694 | ₩64,694 | ₩63,266 | ₩63,786 | -1.40% | 285.6만 |
|---|
| 2025.12.17 | ₩64,654 | ₩65,501 | ₩64,133 | ₩64,280 | -0.58% | 259.1만 |
|---|
| 2025.12.16 | ₩65,241 | ₩65,361 | ₩64,160 | ₩64,494 | -1.15% | 177.3만 |
|---|
| 2025.12.15 | ₩64,988 | ₩65,241 | ₩64,227 | ₩64,467 | -0.80% | 253만 |
|---|
| 2025.12.12 | ₩65,722 | ₩65,775 | ₩64,247 | ₩64,414 | -1.99% | 179.1만 |
|---|
| 2025.12.11 | ₩63,973 | ₩65,441 | ₩63,973 | ₩65,401 | +2.23% | 205.7만 |
|---|
| 2025.12.10 | ₩62,371 | ₩64,293 | ₩62,105 | ₩63,986 | +2.59% | 268.2만 |
|---|
| 2025.12.09 | ₩61,851 | ₩63,413 | ₩61,851 | ₩62,385 | +0.86% | 251.4만 |
|---|
| 2025.12.08 | ₩60,930 | ₩61,491 | ₩60,616 | ₩61,451 | +0.85% | 211.9만 |
|---|
| 2025.12.05 | ₩61,010 | ₩61,544 | ₩60,810 | ₩61,197 | +0.31% | 187.7만 |
|---|
| 2025.12.04 | ₩60,970 | ₩61,624 | ₩60,703 | ₩61,344 | +0.61% | 181.7만 |
|---|
| 2025.12.03 | ₩59,395 | ₩60,977 | ₩59,168 | ₩60,903 | +2.54% | 259.2만 |
|---|
| 2025.12.02 | ₩61,357 | ₩61,357 | ₩59,128 | ₩59,288 | -3.37% | 290.4만 |
|---|
| 2025.12.01 | ₩61,984 | ₩62,478 | ₩60,790 | ₩60,823 | -1.87% | 279.3만 |
|---|
| 2025.11.28 | ₩62,638 | ₩63,019 | ₩62,238 | ₩62,318 | -0.51% | 121.2만 |
|---|
| 2025.11.26 | ₩62,345 | ₩63,046 | ₩62,345 | ₩62,492 | +0.24% | 252.2만 |
|---|
| 2025.11.25 | ₩60,970 | ₩62,398 | ₩60,970 | ₩62,358 | +2.28% | 287만 |
|---|
| 2025.11.24 | ₩59,889 | ₩60,796 | ₩59,549 | ₩60,770 | +1.47% | 494.3만 |
|---|
| 2025.11.21 | ₩58,461 | ₩60,249 | ₩58,154 | ₩60,223 | +3.01% | 342.1만 |
|---|
| 2025.11.20 | ₩59,395 | ₩60,443 | ₩57,940 | ₩58,461 | -1.57% | 442.6만 |
|---|
| 2025.11.19 | ₩57,753 | ₩58,754 | ₩57,153 | ₩58,728 | +1.69% | 347.2만 |
|---|
| 2025.11.18 | ₩56,686 | ₩58,220 | ₩56,512 | ₩57,526 | +1.48% | 310.1만 |
|---|
| 2025.11.17 | ₩59,315 | ₩59,595 | ₩56,539 | ₩57,286 | -3.42% | 317.5만 |
|---|
| 2025.11.14 | ₩59,996 | ₩60,082 | ₩59,168 | ₩59,689 | -0.51% | 297.9만 |
|---|
| 2025.11.13 | ₩60,516 | ₩61,177 | ₩59,996 | ₩60,263 | -0.42% | 276.5만 |
|---|
| 2025.11.12 | ₩59,876 | ₩61,337 | ₩59,702 | ₩60,730 | +1.43% | 244.2만 |
|---|
| 2025.11.11 | ₩59,755 | ₩60,209 | ₩59,195 | ₩59,916 | +0.27% | 263.6만 |
|---|
| 2025.11.10 | ₩60,169 | ₩60,763 | ₩59,468 | ₩59,542 | -1.04% | 314.2만 |
|---|
| 2025.11.07 | ₩59,355 | ₩60,503 | ₩58,981 | ₩60,423 | +1.80% | 303.7만 |
|---|
| 2025.11.06 | ₩60,436 | ₩62,278 | ₩59,849 | ₩59,889 | -0.91% | 441.4만 |
|---|
| 2025.11.05 | ₩64,320 | ₩64,520 | ₩59,849 | ₩60,356 | -6.16% | 576.8만 |
|---|
| 2025.11.04 | ₩64,841 | ₩65,335 | ₩64,427 | ₩65,214 | +0.58% | 285만 |
|---|
| 2025.11.03 | ₩65,708 | ₩66,162 | ₩64,787 | ₩65,121 | -0.89% | 321.2만 |
|---|
| 2025.10.31 | ₩64,253 | ₩66,015 | ₩63,993 | ₩65,935 | +2.62% | 439.9만 |
|---|
| 2025.10.30 | ₩63,786 | ₩64,961 | ₩63,553 | ₩64,507 | +1.13% | 223.8만 |
|---|
| 2025.10.29 | ₩63,653 | ₩64,881 | ₩63,479 | ₩63,586 | -0.10% | 224.5만 |
|---|
| 2025.10.28 | ₩65,575 | ₩65,775 | ₩64,093 | ₩64,374 | -1.83% | 169.8만 |
|---|
| 2025.10.27 | ₩65,922 | ₩66,409 | ₩65,261 | ₩65,294 | -0.95% | 171.4만 |
|---|
| 2025.10.24 | ₩65,508 | ₩66,409 | ₩65,088 | ₩65,241 | -0.41% | 239.5만 |
|---|
| 2025.10.23 | ₩64,307 | ₩65,088 | ₩63,713 | ₩65,001 | +1.08% | 231.3만 |
|---|
| 2025.10.22 | ₩64,587 | ₩65,061 | ₩63,586 | ₩63,906 | -1.05% | 322.7만 |
|---|
| 2025.10.21 | ₩64,107 | ₩64,807 | ₩64,027 | ₩64,560 | +0.71% | 222.9만 |
|---|
| 2025.10.20 | ₩63,706 | ₩64,661 | ₩63,239 | ₩64,080 | +0.59% | 218.3만 |
|---|
| 2025.10.17 | ₩63,119 | ₩63,740 | ₩62,759 | ₩63,279 | +0.25% | 247.6만 |
|---|
| 2025.10.16 | ₩64,801 | ₩65,008 | ₩62,371 | ₩63,025 | -2.74% | 346.6만 |
|---|
| 2025.10.15 | ₩66,829 | ₩67,136 | ₩64,587 | ₩64,947 | -2.82% | 243.7만 |
|---|
| 2025.10.14 | ₩64,694 | ₩66,803 | ₩64,520 | ₩66,189 | +2.31% | 322.4만 |
|---|
| 2025.10.13 | ₩65,535 | ₩66,082 | ₩65,121 | ₩65,254 | -0.43% | 222.3만 |
|---|
| 2025.10.10 | ₩66,656 | ₩67,330 | ₩64,467 | ₩64,534 | -3.18% | 244만 |
|---|