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 | ₩71,300 | ₩71,927 | ₩69,764 | ₩70,672 | -0.88% | 220.4만 |
| 2026.10.08 | ₩70,886 | ₩71,767 | ₩70,472 | ₩71,420 | +0.75% | 253.2만 |
| 2026.10.07 | ₩71,954 | ₩72,034 | ₩70,699 | ₩71,086 | -1.21% | 211.9만 |
| 2026.10.06 | ₩72,822 | ₩73,750 | ₩72,221 | ₩72,782 | -0.06% | 159.9만 |
| 2026.10.05 | ₩70,579 | ₩72,582 | ₩70,579 | ₩72,114 | +2.18% | 355.9만 |
| 2026.10.02 | ₩69,804 | ₩71,420 | ₩69,684 | ₩70,298 | +0.71% | 317.9만 |
| 2026.10.01 | ₩68,489 | ₩69,377 | ₩66,545 | ₩69,377 | +1.30% | 224.2만 |
| 2026.09.30 | ₩69,617 | ₩70,779 | ₩68,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,469 |
| -1.65% |
| 269.7만 |
| 2026.09.29 | ₩69,710 | ₩70,191 | ₩69,043 | ₩69,697 | -0.02% | 190만 |
|---|
| 2026.09.28 | ₩71,527 | ₩72,315 | ₩69,417 | ₩69,857 | -2.33% | 252.9만 |
|---|
| 2026.09.25 | ₩70,819 | ₩72,074 | ₩70,271 | ₩71,901 | +1.53% | 209만 |
|---|
| 2026.09.24 | ₩69,804 | ₩70,445 | ₩69,150 | ₩70,258 | +0.65% | 296.2만 |
|---|
| 2026.09.23 | ₩69,470 | ₩70,859 | ₩69,470 | ₩69,804 | +0.48% | 279.9만 |
|---|
| 2026.09.22 | ₩72,194 | ₩72,287 | ₩69,670 | ₩69,710 | -3.44% | 328.8만 |
|---|
| 2026.09.21 | ₩72,782 | ₩73,383 | ₩71,827 | ₩71,941 | -1.16% | 265.8만 |
|---|
| 2026.09.18 | ₩72,101 | ₩72,515 | ₩71,340 | ₩72,048 | -0.07% | 1269.2만 |
|---|
| 2026.09.17 | ₩72,555 | ₩73,530 | ₩71,847 | ₩72,168 | -0.53% | 260.1만 |
|---|
| 2026.09.16 | ₩71,887 | ₩73,176 | ₩70,592 | ₩71,954 | +0.09% | 322.4만 |
|---|
| 2026.09.15 | ₩71,433 | ₩72,849 | ₩71,326 | ₩72,074 | +0.90% | 256.7만 |
|---|
| 2026.09.14 | ₩71,567 | ₩72,301 | ₩71,006 | ₩71,674 | +0.15% | 332.8만 |
|---|
| 2026.09.11 | ₩71,607 | ₩71,941 | ₩70,191 | ₩71,233 | -0.52% | 239.7만 |
|---|
| 2026.09.10 | ₩70,124 | ₩70,512 | ₩69,377 | ₩70,245 | +0.17% | 246.8만 |
|---|
| 2026.09.09 | ₩69,163 | ₩69,991 | ₩68,709 | ₩69,564 | +0.58% | 521.5만 |
|---|
| 2026.09.08 | ₩69,751 | ₩70,725 | ₩69,270 | ₩69,497 | -0.36% | 301.5만 |
|---|
| 2026.09.04 | ₩70,445 | ₩71,433 | ₩70,271 | ₩70,725 | +0.40% | 198.4만 |
|---|
| 2026.09.03 | ₩69,443 | ₩71,527 | ₩69,143 | ₩71,500 | +2.96% | 263.3만 |
|---|
| 2026.09.02 | ₩66,292 | ₩69,190 | ₩66,292 | ₩68,802 | +3.79% | 314.6만 |
|---|
| 2026.09.01 | ₩66,639 | ₩67,307 | ₩65,517 | ₩65,918 | -1.08% | 193만 |
|---|
| 2026.08.31 | ₩66,933 | ₩67,347 | ₩66,452 | ₩66,946 | +0.02% | 206.1만 |
|---|
| 2026.08.28 | ₩67,280 | ₩67,894 | ₩66,839 | ₩67,040 | -0.36% | 124.3만 |
|---|
| 2026.08.27 | ₩66,305 | ₩66,973 | ₩65,904 | ₩66,973 | +1.01% | 203.5만 |
|---|
| 2026.08.26 | ₩65,437 | ₩67,033 | ₩65,063 | ₩66,599 | +1.78% | 361.2만 |
|---|
| 2026.08.25 | ₩65,677 | ₩65,758 | ₩64,871 | ₩65,317 | -0.55% | 131만 |
|---|
| 2026.08.24 | ₩65,704 | ₩66,025 | ₩64,983 | ₩65,477 | -0.35% | 231.5만 |
|---|
| 2026.08.21 | ₩65,704 | ₩66,345 | ₩65,056 | ₩65,304 | -0.61% | 186.1만 |
|---|
| 2026.08.20 | ₩67,053 | ₩67,053 | ₩65,076 | ₩65,103 | -2.91% | 225.7만 |
|---|
| 2026.08.19 | ₩68,469 | ₩68,856 | ₩66,692 | ₩66,719 | -2.56% | 174.3만 |
|---|
| 2026.08.18 | ₩68,322 | ₩68,896 | ₩67,868 | ₩67,894 | -0.63% | 161.8만 |
|---|
| 2026.08.17 | ₩70,445 | ₩70,926 | ₩68,121 | ₩68,282 | -3.07% | 147.1만 |
|---|
| 2026.08.14 | ₩70,779 | ₩71,059 | ₩70,205 | ₩70,899 | +0.17% | 119.7만 |
|---|
| 2026.08.13 | ₩69,617 | ₩70,685 | ₩69,003 | ₩70,512 | +1.29% | 203.9만 |
|---|
| 2026.08.12 | ₩69,029 | ₩69,590 | ₩68,121 | ₩69,270 | +0.35% | 312.5만 |
|---|
| 2026.08.11 | ₩68,375 | ₩68,802 | ₩66,879 | ₩68,575 | +0.29% | 470.9만 |
|---|
| 2026.08.10 | ₩68,776 | ₩71,206 | ₩68,469 | ₩70,338 | +2.27% | 308.8만 |
|---|
| 2026.08.07 | ₩69,524 | ₩70,231 | ₩68,615 | ₩68,802 | -1.04% | 202.7만 |
|---|
| 2026.08.06 | ₩68,776 | ₩70,004 | ₩68,148 | ₩69,670 | +1.30% | 309.3만 |
|---|
| 2026.08.05 | ₩64,395 | ₩69,564 | ₩64,395 | ₩68,509 | +6.39% | 781.1만 |
|---|
| 2026.08.04 | ₩64,075 | ₩65,143 | ₩63,728 | ₩64,435 | +0.56% | 382.3만 |
|---|
| 2026.08.03 | ₩62,820 | ₩64,636 | ₩62,479 | ₩64,102 | +2.04% | 343.2만 |
|---|
| 2026.07.31 | ₩65,223 | ₩65,864 | ₩63,614 | ₩63,634 | -2.44% | 476.1만 |
|---|
| 2026.07.30 | ₩65,531 | ₩65,918 | ₩63,908 | ₩65,277 | -0.39% | 253.5만 |
|---|
| 2026.07.29 | ₩65,437 | ₩66,172 | ₩64,088 | ₩64,569 | -1.33% | 300.4만 |
|---|
| 2026.07.28 | ₩64,462 | ₩66,359 | ₩64,102 | ₩65,958 | +2.32% | 290.3만 |
|---|
| 2026.07.27 | ₩64,849 | ₩65,717 | ₩64,422 | ₩64,890 | +0.06% | 284.5만 |
|---|
| 2026.07.24 | ₩63,514 | ₩64,369 | ₩62,900 | ₩64,102 | +0.93% | 274.3만 |
|---|
| 2026.07.23 | ₩64,208 | ₩64,208 | ₩63,087 | ₩63,354 | -1.33% | 295만 |
|---|
| 2026.07.22 | ₩64,689 | ₩65,544 | ₩64,302 | ₩65,103 | +0.64% | 146만 |
|---|
| 2026.07.21 | ₩64,596 | ₩64,916 | ₩63,821 | ₩64,703 | +0.17% | 153.5만 |
|---|
| 2026.07.20 | ₩65,584 | ₩65,691 | ₩64,208 | ₩64,235 | -2.06% | 183.8만 |
|---|
| 2026.07.17 | ₩64,676 | ₩66,479 | ₩64,208 | ₩65,424 | +1.16% | 200.9만 |
|---|
| 2026.07.16 | ₩65,958 | ₩66,813 | ₩65,117 | ₩65,437 | -0.79% | 355.3만 |
|---|
| 2026.07.15 | ₩63,768 | ₩66,212 | ₩63,300 | ₩66,051 | +3.58% | 295.6만 |
|---|
| 2026.07.14 | ₩63,768 | ₩64,249 | ₩63,000 | ₩63,167 | -0.94% | 224.9만 |
|---|
| 2026.07.13 | ₩63,247 | ₩63,968 | ₩62,659 | ₩63,835 | +0.93% | 230만 |
|---|
| 2026.07.10 | ₩63,060 | ₩63,514 | ₩62,272 | ₩62,766 | -0.47% | 126.7만 |
|---|
| 2026.07.09 | ₩60,616 | ₩63,140 | ₩60,616 | ₩62,352 | +2.86% | 239.2만 |
|---|
| 2026.07.08 | ₩62,552 | ₩62,973 | ₩60,589 | ₩61,043 | -2.41% | 361만 |
|---|
| 2026.07.07 | ₩63,407 | ₩64,476 | ₩62,699 | ₩62,739 | -1.05% | 300.8만 |
|---|
| 2026.07.06 | ₩61,538 | ₩63,674 | ₩60,923 | ₩63,407 | +3.04% | 264.9만 |
|---|
| 2026.07.02 | ₩59,775 | ₩60,937 | ₩59,087 | ₩60,910 | +1.90% | 319.1만 |
|---|
| 2026.07.01 | ₩58,720 | ₩59,334 | ₩58,466 | ₩58,827 | +0.18% | 295.7만 |
|---|
| 2026.06.30 | ₩58,893 | ₩59,254 | ₩58,092 | ₩58,600 | -0.50% | 217.8만 |
|---|
| 2026.06.29 | ₩59,067 | ₩59,387 | ₩58,332 | ₩58,973 | -0.16% | 205.3만 |
|---|
| 2026.06.26 | ₩58,466 | ₩60,362 | ₩58,159 | ₩58,760 | +0.50% | 771만 |
|---|
| 2026.06.25 | ₩58,319 | ₩59,815 | ₩57,865 | ₩58,546 | +0.39% | 361.2만 |
|---|
| 2026.06.24 | ₩59,815 | ₩60,189 | ₩57,745 | ₩57,838 | -3.30% | 728.5만 |
|---|
| 2026.06.23 | ₩59,641 | ₩60,175 | ₩58,935 | ₩60,002 | +0.60% | 464.1만 |
|---|
| 2026.06.22 | ₩60,589 | ₩60,923 | ₩60,069 | ₩60,069 | -0.86% | 442.8만 |
|---|
| 2026.06.18 | ₩61,337 | ₩61,404 | ₩60,215 | ₩60,483 | -1.39% | 399.7만 |
|---|
| 2026.06.17 | ₩60,816 | ₩62,125 | ₩60,436 | ₩60,763 | -0.09% | 470.9만 |
|---|
| 2026.06.16 | ₩61,164 | ₩61,631 | ₩60,416 | ₩60,483 | -1.11% | 373.5만 |
|---|
| 2026.06.15 | ₩59,828 | ₩60,676 | ₩59,735 | ₩60,362 | +0.89% | 355.2만 |
|---|
| 2026.06.12 | ₩58,760 | ₩59,254 | ₩58,079 | ₩58,787 | +0.05% | 599.9만 |
|---|
| 2026.06.11 | ₩56,516 | ₩58,239 | ₩55,909 | ₩58,239 | +3.05% | 546.4만 |
|---|
| 2026.06.10 | ₩55,274 | ₩56,663 | ₩55,274 | ₩55,969 | +1.26% | 531.6만 |
|---|
| 2026.06.09 | ₩55,541 | ₩56,490 | ₩54,673 | ₩55,995 | +0.82% | 308.6만 |
|---|
| 2026.06.08 | ₩54,486 | ₩55,428 | ₩54,299 | ₩55,181 | +1.27% | 273만 |
|---|
| 2026.06.05 | ₩53,819 | ₩54,613 | ₩53,051 | ₩54,486 | +1.24% | 328.9만 |
|---|
| 2026.06.04 | ₩54,086 | ₩55,181 | ₩53,592 | ₩53,698 | -0.72% | 371.1만 |
|---|
| 2026.06.03 | ₩54,847 | ₩54,847 | ₩52,643 | ₩53,218 | -2.97% | 258.1만 |
|---|
| 2026.06.02 | ₩54,072 | ₩56,069 | ₩53,925 | ₩55,541 | +2.72% | 366.7만 |
|---|
| 2026.06.01 | ₩54,259 | ₩55,461 | ₩54,126 | ₩54,126 | -0.25% | 260.6만 |
|---|
| 2026.05.29 | ₩54,713 | ₩56,449 | ₩54,707 | ₩55,221 | +0.93% | 2844.7만 |
|---|
| 2026.05.28 | ₩54,593 | ₩55,261 | ₩54,339 | ₩54,860 | +0.49% | 389.4만 |
|---|
| 2026.05.27 | ₩56,369 | ₩57,030 | ₩54,760 | ₩55,261 | -1.97% | 333.4만 |
|---|
| 2026.05.26 | ₩56,730 | ₩57,424 | ₩55,688 | ₩56,423 | -0.54% | 280.7만 |
|---|
| 2026.05.22 | ₩57,090 | ₩57,852 | ₩56,863 | ₩56,863 | -0.40% | 270.2만 |
|---|
| 2026.05.21 | ₩56,356 | ₩57,531 | ₩56,022 | ₩56,783 | +0.76% | 283만 |
|---|
| 2026.05.20 | ₩55,354 | ₩57,037 | ₩54,179 | ₩56,636 | +2.32% | 448만 |
|---|
| 2026.05.19 | ₩56,957 | ₩57,131 | ₩54,900 | ₩55,101 | -3.26% | 279만 |
|---|
| 2026.05.18 | ₩56,783 | ₩57,438 | ₩56,356 | ₩57,131 | +0.61% | 427.1만 |
|---|
| 2026.05.15 | ₩56,810 | ₩57,264 | ₩55,955 | ₩56,863 | +0.09% | 421.3만 |
|---|
| 2026.05.14 | ₩55,274 | ₩57,531 | ₩55,274 | ₩56,783 | +2.73% | 384.4만 |
|---|
| 2026.05.13 | ₩53,885 | ₩55,260 | ₩53,471 | ₩55,007 | +2.08% | 243.4만 |
|---|
| 2026.05.12 | ₩54,553 | ₩54,780 | ₩52,857 | ₩54,219 | -0.61% | 396.6만 |
|---|
| 2026.05.11 | ₩56,703 | ₩57,467 | ₩54,473 | ₩54,740 | -3.46% | 329.3만 |
|---|
| 2026.05.08 | ₩57,224 | ₩58,105 | ₩56,770 | ₩56,890 | -0.58% | 248.5만 |
|---|
| 2026.05.07 | ₩58,399 | ₩59,281 | ₩56,904 | ₩57,224 | -2.01% | 425.6만 |
|---|
| 2026.05.06 | ₩58,546 | ₩59,641 | ₩57,331 | ₩58,386 | -0.27% | 507.7만 |
|---|
| 2026.05.05 | ₩57,424 | ₩59,808 | ₩57,024 | ₩58,813 | +2.42% | 1190.4만 |
|---|
| 2026.05.04 | ₩55,969 | ₩56,423 | ₩55,114 | ₩55,408 | -1.00% | 424.4만 |
|---|
| 2026.05.01 | ₩56,823 | ₩57,545 | ₩56,222 | ₩56,316 | -0.89% | 368.1만 |
|---|
| 2026.04.30 | ₩55,154 | ₩57,184 | ₩55,154 | ₩56,356 | +2.18% | 411.5만 |
|---|
| 2026.04.29 | ₩55,528 | ₩56,383 | ₩55,007 | ₩55,381 | -0.26% | 349.1만 |
|---|
| 2026.04.28 | ₩56,089 | ₩56,396 | ₩55,475 | ₩55,875 | -0.38% | 236.2만 |
|---|
| 2026.04.27 | ₩54,914 | ₩56,363 | ₩54,566 | ₩55,488 | +1.05% | 231.4만 |
|---|
| 2026.04.24 | ₩55,368 | ₩55,775 | ₩54,653 | ₩54,887 | -0.87% | 169.7만 |
|---|
| 2026.04.23 | ₩55,061 | ₩56,009 | ₩54,259 | ₩55,555 | +0.90% | 319.4만 |
|---|
| 2026.04.22 | ₩55,127 | ₩55,555 | ₩53,939 | ₩55,515 | +0.70% | 241.5만 |
|---|
| 2026.04.21 | ₩55,648 | ₩56,570 | ₩54,533 | ₩54,753 | -1.61% | 348.7만 |
|---|
| 2026.04.20 | ₩55,274 | ₩56,209 | ₩55,047 | ₩55,608 | +0.60% | 320.5만 |
|---|
| 2026.04.17 | ₩56,930 | ₩58,159 | ₩55,588 | ₩55,728 | -2.11% | 303.4만 |
|---|
| 2026.04.16 | ₩57,077 | ₩57,411 | ₩55,535 | ₩56,062 | -1.78% | 394.1만 |
|---|
| 2026.04.15 | ₩53,391 | ₩56,490 | ₩52,997 | ₩56,089 | +5.05% | 571.4만 |
|---|
| 2026.04.14 | ₩51,682 | ₩52,951 | ₩51,188 | ₩52,363 | +1.32% | 455.1만 |
|---|
| 2026.04.13 | ₩49,545 | ₩51,228 | ₩48,964 | ₩51,041 | +3.02% | 566만 |
|---|
| 2026.04.10 | ₩50,894 | ₩51,442 | ₩49,919 | ₩49,986 | -1.78% | 522만 |
|---|
| 2026.04.09 | ₩51,361 | ₩52,002 | ₩50,393 | ₩51,388 | +0.05% | 501.8만 |
|---|
| 2026.04.08 | ₩52,911 | ₩53,665 | ₩51,575 | ₩51,869 | -1.97% | 438.3만 |
|---|
| 2026.04.07 | ₩50,694 | ₩51,295 | ₩50,186 | ₩50,413 | -0.55% | 459.9만 |
|---|
| 2026.04.06 | ₩50,346 | ₩51,502 | ₩50,046 | ₩51,348 | +1.99% | 283.8만 |
|---|
| 2026.04.02 | ₩48,784 | ₩50,640 | ₩47,849 | ₩50,467 | +3.45% | 466.3만 |
|---|
| 2026.04.01 | ₩50,333 | ₩51,575 | ₩49,685 | ₩50,240 | -0.19% | 520.5만 |
|---|
| 2026.03.31 | ₩48,624 | ₩49,906 | ₩47,475 | ₩49,559 | +1.92% | 726만 |
|---|
| 2026.03.30 | ₩48,036 | ₩48,697 | ₩47,001 | ₩47,609 | -0.89% | 801.7만 |
|---|
| 2026.03.27 | ₩51,134 | ₩51,482 | ₩47,021 | ₩47,195 | -7.70% | 938만 |
|---|
| 2026.03.26 | ₩51,455 | ₩52,877 | ₩49,104 | ₩51,455 | 0.00% | 928.8만 |
|---|
| 2026.03.25 | ₩50,654 | ₩51,735 | ₩49,812 | ₩51,001 | +0.69% | 155.2만 |
|---|
| 2026.03.24 | ₩50,066 | ₩50,787 | ₩49,879 | ₩50,173 | +0.21% | 176.9만 |
|---|
| 2026.03.23 | ₩51,842 | ₩52,229 | ₩50,587 | ₩50,854 | -1.91% | 201.4만 |
|---|
| 2026.03.20 | ₩49,679 | ₩50,160 | ₩49,151 | ₩49,879 | +0.40% | 713.6만 |
|---|
| 2026.03.19 | ₩50,119 | ₩50,533 | ₩48,851 | ₩49,732 | -0.77% | 339.7만 |
|---|
| 2026.03.18 | ₩51,041 | ₩52,589 | ₩50,520 | ₩50,533 | -0.99% | 334.7만 |
|---|
| 2026.03.17 | ₩51,321 | ₩51,922 | ₩51,014 | ₩51,482 | +0.31% | 196.4만 |
|---|
| 2026.03.16 | ₩50,173 | ₩50,881 | ₩50,013 | ₩50,440 | +0.53% | 192.5만 |
|---|
| 2026.03.13 | ₩49,892 | ₩50,654 | ₩49,465 | ₩49,705 | -0.37% | 188.3만 |
|---|
| 2026.03.12 | ₩49,973 | ₩51,148 | ₩49,131 | ₩49,492 | -0.96% | 317.5만 |
|---|
| 2026.03.11 | ₩52,096 | ₩52,403 | ₩49,906 | ₩51,068 | -1.97% | 561.4만 |
|---|
| 2026.03.10 | ₩52,911 | ₩53,618 | ₩51,435 | ₩52,430 | -0.91% | 378.8만 |
|---|
| 2026.03.09 | ₩51,575 | ₩52,964 | ₩50,366 | ₩52,670 | +2.12% | 333.1만 |
|---|
| 2026.03.06 | ₩51,709 | ₩52,770 | ₩50,106 | ₩52,430 | +1.39% | 281.2만 |
|---|
| 2026.03.05 | ₩53,271 | ₩54,039 | ₩52,068 | ₩53,124 | -0.28% | 208.5만 |
|---|
| 2026.03.04 | ₩52,256 | ₩53,792 | ₩51,241 | ₩53,605 | +2.58% | 337.3만 |
|---|
| 2026.03.03 | ₩52,176 | ₩52,977 | ₩50,093 | ₩52,470 | +0.56% | 366.3만 |
|---|
| 2026.03.02 | ₩52,577 | ₩54,673 | ₩52,270 | ₩54,072 | +2.84% | 383.9만 |
|---|
| 2026.02.27 | ₩55,034 | ₩55,034 | ₩52,563 | ₩53,712 | -2.40% | 549만 |
|---|
| 2026.02.26 | ₩55,435 | ₩56,443 | ₩54,820 | ₩55,982 | +0.99% | 379.9만 |
|---|
| 2026.02.25 | ₩55,688 | ₩55,808 | ₩54,506 | ₩54,900 | -1.41% | 338.5만 |
|---|
| 2026.02.24 | ₩53,632 | ₩55,061 | ₩52,790 | ₩54,900 | +2.37% | 535.1만 |
|---|
| 2026.02.23 | ₩58,439 | ₩59,414 | ₩53,084 | ₩53,698 | -8.11% | 566.3만 |
|---|
| 2026.02.20 | ₩58,973 | ₩59,227 | ₩58,212 | ₩59,054 | +0.14% | 282.1만 |
|---|
| 2026.02.19 | ₩59,828 | ₩61,184 | ₩58,867 | ₩59,227 | -1.00% | 238.1만 |
|---|
| 2026.02.18 | ₩60,349 | ₩61,124 | ₩60,109 | ₩60,830 | +0.80% | 197.9만 |
|---|
| 2026.02.17 | ₩59,454 | ₩60,643 | ₩58,947 | ₩60,429 | +1.64% | 194.7만 |
|---|
| 2026.02.13 | ₩57,985 | ₩59,414 | ₩57,832 | ₩59,281 | +2.23% | 274.9만 |
|---|
| 2026.02.12 | ₩60,696 | ₩61,818 | ₩57,438 | ₩58,199 | -4.11% | 310.4만 |
|---|
| 2026.02.11 | ₩61,097 | ₩61,564 | ₩58,960 | ₩59,494 | -2.62% | 223.7만 |
|---|
| 2026.02.10 | ₩61,538 | ₩62,192 | ₩60,015 | ₩60,963 | -0.93% | 233.5만 |
|---|
| 2026.02.09 | ₩60,496 | ₩62,058 | ₩60,496 | ₩61,444 | +1.57% | 258.4만 |
|---|
| 2026.02.06 | ₩58,800 | ₩61,284 | ₩58,386 | ₩60,790 | +3.38% | 503.6만 |
|---|
| 2026.02.05 | ₩58,092 | ₩59,735 | ₩56,583 | ₩57,959 | -0.23% | 501.5만 |
|---|
| 2026.02.04 | ₩59,735 | ₩60,576 | ₩58,593 | ₩59,828 | +0.16% | 504.3만 |
|---|
| 2026.02.03 | ₩61,978 | ₩62,552 | ₩59,241 | ₩59,668 | -3.73% | 307.3만 |
|---|
| 2026.02.02 | ₩61,738 | ₩62,780 | ₩61,391 | ₩62,432 | +1.12% | 264.6만 |
|---|
| 2026.01.30 | ₩61,244 | ₩62,098 | ₩60,983 | ₩61,965 | +1.18% | 327.4만 |
|---|
| 2026.01.29 | ₩62,058 | ₩62,833 | ₩60,986 | ₩61,564 | -0.80% | 214.5만 |
|---|
| 2026.01.28 | ₩61,270 | ₩61,925 | ₩60,750 | ₩61,578 | +0.50% | 174.7만 |
|---|
| 2026.01.27 | ₩61,311 | ₩61,584 | ₩60,883 | ₩61,337 | +0.04% | 167.5만 |
|---|
| 2026.01.26 | ₩61,057 | ₩61,691 | ₩60,950 | ₩61,591 | +0.87% | 186.2만 |
|---|
| 2026.01.23 | ₩61,604 | ₩61,778 | ₩60,095 | ₩60,950 | -1.06% | 676.6만 |
|---|
| 2026.01.22 | ₩61,604 | ₩62,257 | ₩61,230 | ₩61,925 | +0.52% | 370.2만 |
|---|
| 2026.01.21 | ₩61,311 | ₩61,952 | ₩60,990 | ₩61,083 | -0.37% | 454.4만 |
|---|
| 2026.01.20 | ₩61,431 | ₩62,746 | ₩60,856 | ₩60,977 | -0.74% | 453.4만 |
|---|
| 2026.01.16 | ₩62,966 | ₩63,450 | ₩61,938 | ₩62,406 | -0.89% | 260.4만 |
|---|
| 2026.01.15 | ₩63,728 | ₩64,369 | ₩63,007 | ₩63,180 | -0.86% | 351.6만 |
|---|
| 2026.01.14 | ₩62,419 | ₩63,855 | ₩62,112 | ₩63,541 | +1.80% | 325.4만 |
|---|
| 2026.01.13 | ₩63,754 | ₩63,848 | ₩62,486 | ₩62,526 | -1.93% | 172.3만 |
|---|
| 2026.01.12 | ₩64,021 | ₩64,756 | ₩63,654 | ₩63,754 | -0.42% | 159만 |
|---|
| 2026.01.09 | ₩64,235 | ₩65,237 | ₩64,075 | ₩64,890 | +1.02% | 189.1만 |
|---|
| 2026.01.08 | ₩63,527 | ₩64,890 | ₩63,527 | ₩64,088 | +0.88% | 339만 |
|---|
| 2026.01.07 | ₩64,823 | ₩65,731 | ₩63,247 | ₩63,754 | -1.65% | 217.6만 |
|---|
| 2026.01.06 | ₩65,637 | ₩66,272 | ₩64,729 | ₩65,103 | -0.81% | 225만 |
|---|
| 2026.01.05 | ₩64,916 | ₩66,599 | ₩64,289 | ₩65,771 | +1.32% | 254.2만 |
|---|
| 2026.01.02 | ₩63,648 | ₩64,329 | ₩62,940 | ₩64,062 | +0.65% | 146.5만 |
|---|
| 2025.12.31 | ₩64,249 | ₩64,362 | ₩63,541 | ₩63,634 | -0.96% | 142.6만 |
|---|
| 2025.12.30 | ₩64,556 | ₩64,636 | ₩64,088 | ₩64,208 | -0.54% | 115.7만 |
|---|
| 2025.12.29 | ₩64,703 | ₩65,317 | ₩64,235 | ₩64,596 | -0.17% | 138.5만 |
|---|
| 2025.12.26 | ₩65,277 | ₩65,277 | ₩64,609 | ₩64,876 | -0.61% | 85.3만 |
|---|
| 2025.12.24 | ₩65,344 | ₩65,677 | ₩64,970 | ₩65,090 | -0.39% | 88.3만 |
|---|
| 2025.12.23 | ₩64,823 | ₩65,424 | ₩64,609 | ₩65,344 | +0.80% | 154.4만 |
|---|
| 2025.12.22 | ₩64,355 | ₩65,424 | ₩64,102 | ₩64,769 | +0.64% | 221만 |
|---|
| 2025.12.19 | ₩63,915 | ₩64,863 | ₩63,901 | ₩64,128 | +0.33% | 660.6만 |
|---|
| 2025.12.18 | ₩64,729 | ₩64,729 | ₩63,300 | ₩63,821 | -1.40% | 285.6만 |
|---|
| 2025.12.17 | ₩64,689 | ₩65,537 | ₩64,168 | ₩64,315 | -0.58% | 259.1만 |
|---|
| 2025.12.16 | ₩65,277 | ₩65,397 | ₩64,195 | ₩64,529 | -1.15% | 177.3만 |
|---|
| 2025.12.15 | ₩65,023 | ₩65,277 | ₩64,262 | ₩64,502 | -0.80% | 253만 |
|---|
| 2025.12.12 | ₩65,758 | ₩65,811 | ₩64,282 | ₩64,449 | -1.99% | 179.1만 |
|---|
| 2025.12.11 | ₩64,008 | ₩65,477 | ₩64,008 | ₩65,437 | +2.23% | 205.7만 |
|---|
| 2025.12.10 | ₩62,406 | ₩64,329 | ₩62,138 | ₩64,021 | +2.59% | 268.2만 |
|---|
| 2025.12.09 | ₩61,885 | ₩63,447 | ₩61,885 | ₩62,419 | +0.86% | 251.4만 |
|---|
| 2025.12.08 | ₩60,963 | ₩61,524 | ₩60,649 | ₩61,484 | +0.85% | 211.9만 |
|---|
| 2025.12.05 | ₩61,043 | ₩61,578 | ₩60,843 | ₩61,230 | +0.31% | 187.7만 |
|---|
| 2025.12.04 | ₩61,003 | ₩61,658 | ₩60,736 | ₩61,377 | +0.61% | 181.7만 |
|---|
| 2025.12.03 | ₩59,428 | ₩61,010 | ₩59,201 | ₩60,937 | +2.54% | 259.2만 |
|---|
| 2025.12.02 | ₩61,391 | ₩61,391 | ₩59,160 | ₩59,321 | -3.37% | 290.4만 |
|---|
| 2025.12.01 | ₩62,018 | ₩62,512 | ₩60,823 | ₩60,856 | -1.87% | 279.3만 |
|---|
| 2025.11.28 | ₩62,673 | ₩63,053 | ₩62,272 | ₩62,352 | -0.51% | 121.2만 |
|---|
| 2025.11.26 | ₩62,379 | ₩63,080 | ₩62,379 | ₩62,526 | +0.24% | 252.2만 |
|---|
| 2025.11.25 | ₩61,003 | ₩62,432 | ₩61,003 | ₩62,392 | +2.28% | 287만 |
|---|
| 2025.11.24 | ₩59,922 | ₩60,830 | ₩59,581 | ₩60,803 | +1.47% | 494.3만 |
|---|
| 2025.11.21 | ₩58,493 | ₩60,282 | ₩58,186 | ₩60,256 | +3.01% | 342.1만 |
|---|
| 2025.11.20 | ₩59,428 | ₩60,476 | ₩57,972 | ₩58,493 | -1.57% | 442.6만 |
|---|
| 2025.11.19 | ₩57,785 | ₩58,787 | ₩57,184 | ₩58,760 | +1.69% | 347.2만 |
|---|
| 2025.11.18 | ₩56,717 | ₩58,252 | ₩56,543 | ₩57,558 | +1.48% | 310.1만 |
|---|
| 2025.11.17 | ₩59,347 | ₩59,628 | ₩56,570 | ₩57,318 | -3.42% | 317.5만 |
|---|
| 2025.11.14 | ₩60,028 | ₩60,115 | ₩59,201 | ₩59,721 | -0.51% | 297.9만 |
|---|
| 2025.11.13 | ₩60,549 | ₩61,210 | ₩60,028 | ₩60,296 | -0.42% | 276.5만 |
|---|
| 2025.11.12 | ₩59,908 | ₩61,371 | ₩59,735 | ₩60,763 | +1.43% | 244.2만 |
|---|
| 2025.11.11 | ₩59,788 | ₩60,242 | ₩59,227 | ₩59,948 | +0.27% | 263.6만 |
|---|
| 2025.11.10 | ₩60,202 | ₩60,796 | ₩59,501 | ₩59,574 | -1.04% | 314.2만 |
|---|
| 2025.11.07 | ₩59,387 | ₩60,536 | ₩59,014 | ₩60,456 | +1.80% | 303.7만 |
|---|
| 2025.11.06 | ₩60,469 | ₩62,312 | ₩59,882 | ₩59,922 | -0.91% | 441.4만 |
|---|
| 2025.11.05 | ₩64,355 | ₩64,556 | ₩59,882 | ₩60,389 | -6.16% | 576.8만 |
|---|
| 2025.11.04 | ₩64,876 | ₩65,370 | ₩64,462 | ₩65,250 | +0.58% | 285만 |
|---|
| 2025.11.03 | ₩65,744 | ₩66,198 | ₩64,823 | ₩65,157 | -0.89% | 321.2만 |
|---|
| 2025.10.31 | ₩64,289 | ₩66,051 | ₩64,028 | ₩65,971 | +2.62% | 439.9만 |
|---|
| 2025.10.30 | ₩63,821 | ₩64,996 | ₩63,587 | ₩64,542 | +1.13% | 223.8만 |
|---|
| 2025.10.29 | ₩63,688 | ₩64,916 | ₩63,514 | ₩63,621 | -0.10% | 224.5만 |
|---|
| 2025.10.28 | ₩65,611 | ₩65,811 | ₩64,128 | ₩64,409 | -1.83% | 169.8만 |
|---|
| 2025.10.27 | ₩65,958 | ₩66,445 | ₩65,297 | ₩65,330 | -0.95% | 171.4만 |
|---|
| 2025.10.24 | ₩65,544 | ₩66,445 | ₩65,123 | ₩65,277 | -0.41% | 239.5만 |
|---|
| 2025.10.23 | ₩64,342 | ₩65,123 | ₩63,748 | ₩65,036 | +1.08% | 231.3만 |
|---|
| 2025.10.22 | ₩64,622 | ₩65,097 | ₩63,621 | ₩63,941 | -1.05% | 322.7만 |
|---|
| 2025.10.21 | ₩64,142 | ₩64,843 | ₩64,062 | ₩64,596 | +0.71% | 222.9만 |
|---|
| 2025.10.20 | ₩63,741 | ₩64,696 | ₩63,274 | ₩64,115 | +0.59% | 218.3만 |
|---|
| 2025.10.17 | ₩63,153 | ₩63,774 | ₩62,793 | ₩63,314 | +0.25% | 247.6만 |
|---|
| 2025.10.16 | ₩64,836 | ₩65,043 | ₩62,406 | ₩63,060 | -2.74% | 346.6만 |
|---|
| 2025.10.15 | ₩66,866 | ₩67,173 | ₩64,622 | ₩64,983 | -2.82% | 243.7만 |
|---|
| 2025.10.14 | ₩64,729 | ₩66,839 | ₩64,556 | ₩66,225 | +2.31% | 322.4만 |
|---|
| 2025.10.13 | ₩65,571 | ₩66,118 | ₩65,157 | ₩65,290 | -0.43% | 222.3만 |
|---|
| 2025.10.10 | ₩66,692 | ₩67,367 | ₩64,502 | ₩64,569 | -3.18% | 244만 |
|---|