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 | ₩71,355 | ₩71,983 | ₩69,818 | ₩70,727 | -0.88% | 220.4만 |
| 2026.10.08 | ₩70,941 | ₩71,823 | ₩70,527 | ₩71,475 | +0.75% | 253.2만 |
| 2026.10.07 | ₩72,010 | ₩72,090 | ₩70,754 | ₩71,141 | -1.21% | 211.9만 |
| 2026.10.06 | ₩72,879 | ₩73,808 | ₩72,277 | ₩72,839 | -0.06% | 159.9만 |
| 2026.10.05 | ₩70,633 | ₩72,638 | ₩70,633 | ₩72,170 | +2.18% | 355.9만 |
| 2026.10.02 | ₩69,858 | ₩71,475 | ₩69,738 | ₩70,353 | +0.71% | 317.9만 |
| 2026.10.01 | ₩68,542 | ₩69,431 | ₩66,597 | ₩69,431 | +1.30% | 224.2만 |
| 2026.09.30 | ₩69,671 | ₩70,834 | ₩68,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,522 |
| -1.65% |
| 269.7만 |
| 2026.09.29 | ₩69,765 | ₩70,246 | ₩69,097 | ₩69,751 | -0.02% | 190만 |
|---|
| 2026.09.28 | ₩71,582 | ₩72,371 | ₩69,471 | ₩69,912 | -2.33% | 252.9만 |
|---|
| 2026.09.25 | ₩70,874 | ₩72,130 | ₩70,326 | ₩71,957 | +1.53% | 209만 |
|---|
| 2026.09.24 | ₩69,858 | ₩70,500 | ₩69,203 | ₩70,313 | +0.65% | 296.2만 |
|---|
| 2026.09.23 | ₩69,524 | ₩70,914 | ₩69,524 | ₩69,858 | +0.48% | 279.9만 |
|---|
| 2026.09.22 | ₩72,251 | ₩72,343 | ₩69,725 | ₩69,765 | -3.44% | 328.8만 |
|---|
| 2026.09.21 | ₩72,839 | ₩73,440 | ₩71,883 | ₩71,997 | -1.16% | 265.8만 |
|---|
| 2026.09.18 | ₩72,157 | ₩72,571 | ₩71,395 | ₩72,104 | -0.07% | 1269.2만 |
|---|
| 2026.09.17 | ₩72,612 | ₩73,587 | ₩71,903 | ₩72,224 | -0.53% | 260.1만 |
|---|
| 2026.09.16 | ₩71,943 | ₩73,233 | ₩70,647 | ₩72,010 | +0.09% | 322.4만 |
|---|
| 2026.09.15 | ₩71,489 | ₩72,906 | ₩71,382 | ₩72,130 | +0.90% | 256.7만 |
|---|
| 2026.09.14 | ₩71,622 | ₩72,358 | ₩71,061 | ₩71,729 | +0.15% | 332.8만 |
|---|
| 2026.09.11 | ₩71,663 | ₩71,997 | ₩70,246 | ₩71,288 | -0.52% | 239.7만 |
|---|
| 2026.09.10 | ₩70,179 | ₩70,567 | ₩69,431 | ₩70,299 | +0.17% | 246.8만 |
|---|
| 2026.09.09 | ₩69,217 | ₩70,045 | ₩68,762 | ₩69,618 | +0.58% | 521.5만 |
|---|
| 2026.09.08 | ₩69,805 | ₩70,781 | ₩69,324 | ₩69,551 | -0.36% | 301.5만 |
|---|
| 2026.09.04 | ₩70,500 | ₩71,489 | ₩70,326 | ₩70,781 | +0.40% | 198.4만 |
|---|
| 2026.09.03 | ₩69,497 | ₩71,582 | ₩69,197 | ₩71,556 | +2.96% | 263.3만 |
|---|
| 2026.09.02 | ₩66,343 | ₩69,244 | ₩66,343 | ₩68,856 | +3.79% | 314.6만 |
|---|
| 2026.09.01 | ₩66,691 | ₩67,359 | ₩65,568 | ₩65,969 | -1.08% | 193만 |
|---|
| 2026.08.31 | ₩66,985 | ₩67,399 | ₩66,504 | ₩66,998 | +0.02% | 206.1만 |
|---|
| 2026.08.28 | ₩67,332 | ₩67,947 | ₩66,891 | ₩67,092 | -0.36% | 124.3만 |
|---|
| 2026.08.27 | ₩66,357 | ₩67,025 | ₩65,956 | ₩67,025 | +1.01% | 203.5만 |
|---|
| 2026.08.26 | ₩65,488 | ₩67,085 | ₩65,114 | ₩66,651 | +1.78% | 361.2만 |
|---|
| 2026.08.25 | ₩65,729 | ₩65,809 | ₩64,921 | ₩65,368 | -0.55% | 131만 |
|---|
| 2026.08.24 | ₩65,755 | ₩66,076 | ₩65,034 | ₩65,528 | -0.35% | 231.5만 |
|---|
| 2026.08.21 | ₩65,755 | ₩66,397 | ₩65,107 | ₩65,354 | -0.61% | 186.1만 |
|---|
| 2026.08.20 | ₩67,105 | ₩67,105 | ₩65,127 | ₩65,154 | -2.91% | 225.7만 |
|---|
| 2026.08.19 | ₩68,522 | ₩68,909 | ₩66,744 | ₩66,771 | -2.56% | 174.3만 |
|---|
| 2026.08.18 | ₩68,375 | ₩68,950 | ₩67,920 | ₩67,947 | -0.63% | 161.8만 |
|---|
| 2026.08.17 | ₩70,500 | ₩70,981 | ₩68,174 | ₩68,335 | -3.07% | 147.1만 |
|---|
| 2026.08.14 | ₩70,834 | ₩71,115 | ₩70,259 | ₩70,954 | +0.17% | 119.7만 |
|---|
| 2026.08.13 | ₩69,671 | ₩70,740 | ₩69,056 | ₩70,567 | +1.29% | 203.9만 |
|---|
| 2026.08.12 | ₩69,083 | ₩69,644 | ₩68,174 | ₩69,324 | +0.35% | 312.5만 |
|---|
| 2026.08.11 | ₩68,428 | ₩68,856 | ₩66,931 | ₩68,629 | +0.29% | 470.9만 |
|---|
| 2026.08.10 | ₩68,829 | ₩71,262 | ₩68,522 | ₩70,393 | +2.27% | 308.8만 |
|---|
| 2026.08.07 | ₩69,578 | ₩70,286 | ₩68,669 | ₩68,856 | -1.04% | 202.7만 |
|---|
| 2026.08.06 | ₩68,829 | ₩70,059 | ₩68,201 | ₩69,725 | +1.30% | 309.3만 |
|---|
| 2026.08.05 | ₩64,446 | ₩69,618 | ₩64,446 | ₩68,562 | +6.39% | 781.1만 |
|---|
| 2026.08.04 | ₩64,125 | ₩65,194 | ₩63,777 | ₩64,486 | +0.56% | 382.3만 |
|---|
| 2026.08.03 | ₩62,868 | ₩64,686 | ₩62,528 | ₩64,152 | +2.04% | 343.2만 |
|---|
| 2026.07.31 | ₩65,274 | ₩65,916 | ₩63,664 | ₩63,684 | -2.44% | 476.1만 |
|---|
| 2026.07.30 | ₩65,582 | ₩65,969 | ₩63,958 | ₩65,328 | -0.39% | 253.5만 |
|---|
| 2026.07.29 | ₩65,488 | ₩66,223 | ₩64,138 | ₩64,619 | -1.33% | 300.4만 |
|---|
| 2026.07.28 | ₩64,512 | ₩66,410 | ₩64,152 | ₩66,009 | +2.32% | 290.3만 |
|---|
| 2026.07.27 | ₩64,900 | ₩65,769 | ₩64,472 | ₩64,940 | +0.06% | 284.5만 |
|---|
| 2026.07.24 | ₩63,563 | ₩64,419 | ₩62,949 | ₩64,152 | +0.93% | 274.3만 |
|---|
| 2026.07.23 | ₩64,258 | ₩64,258 | ₩63,136 | ₩63,403 | -1.33% | 295만 |
|---|
| 2026.07.22 | ₩64,740 | ₩65,595 | ₩64,352 | ₩65,154 | +0.64% | 146만 |
|---|
| 2026.07.21 | ₩64,646 | ₩64,967 | ₩63,871 | ₩64,753 | +0.17% | 153.5만 |
|---|
| 2026.07.20 | ₩65,635 | ₩65,742 | ₩64,258 | ₩64,285 | -2.06% | 183.8만 |
|---|
| 2026.07.17 | ₩64,726 | ₩66,530 | ₩64,258 | ₩65,475 | +1.16% | 200.9만 |
|---|
| 2026.07.16 | ₩66,009 | ₩66,865 | ₩65,167 | ₩65,488 | -0.79% | 355.3만 |
|---|
| 2026.07.15 | ₩63,817 | ₩66,263 | ₩63,350 | ₩66,103 | +3.58% | 295.6만 |
|---|
| 2026.07.14 | ₩63,817 | ₩64,299 | ₩63,049 | ₩63,216 | -0.94% | 224.9만 |
|---|
| 2026.07.13 | ₩63,296 | ₩64,018 | ₩62,708 | ₩63,884 | +0.93% | 230만 |
|---|
| 2026.07.10 | ₩63,109 | ₩63,563 | ₩62,321 | ₩62,815 | -0.47% | 126.7만 |
|---|
| 2026.07.09 | ₩60,663 | ₩63,189 | ₩60,663 | ₩62,401 | +2.86% | 239.2만 |
|---|
| 2026.07.08 | ₩62,601 | ₩63,022 | ₩60,637 | ₩61,091 | -2.41% | 361만 |
|---|
| 2026.07.07 | ₩63,457 | ₩64,526 | ₩62,748 | ₩62,788 | -1.05% | 300.8만 |
|---|
| 2026.07.06 | ₩61,585 | ₩63,724 | ₩60,971 | ₩63,457 | +3.04% | 264.9만 |
|---|
| 2026.07.02 | ₩59,821 | ₩60,984 | ₩59,133 | ₩60,957 | +1.90% | 319.1만 |
|---|
| 2026.07.01 | ₩58,765 | ₩59,380 | ₩58,512 | ₩58,872 | +0.18% | 295.7만 |
|---|
| 2026.06.30 | ₩58,939 | ₩59,300 | ₩58,137 | ₩58,645 | -0.50% | 217.8만 |
|---|
| 2026.06.29 | ₩59,113 | ₩59,434 | ₩58,378 | ₩59,019 | -0.16% | 205.3만 |
|---|
| 2026.06.26 | ₩58,512 | ₩60,409 | ₩58,204 | ₩58,806 | +0.50% | 771만 |
|---|
| 2026.06.25 | ₩58,365 | ₩59,861 | ₩57,910 | ₩58,592 | +0.39% | 361.2만 |
|---|
| 2026.06.24 | ₩59,861 | ₩60,236 | ₩57,790 | ₩57,883 | -3.30% | 728.5만 |
|---|
| 2026.06.23 | ₩59,688 | ₩60,222 | ₩58,981 | ₩60,048 | +0.60% | 464.1만 |
|---|
| 2026.06.22 | ₩60,637 | ₩60,971 | ₩60,115 | ₩60,115 | -0.86% | 442.8만 |
|---|
| 2026.06.18 | ₩61,385 | ₩61,452 | ₩60,262 | ₩60,530 | -1.39% | 399.7만 |
|---|
| 2026.06.17 | ₩60,864 | ₩62,174 | ₩60,483 | ₩60,810 | -0.09% | 470.9만 |
|---|
| 2026.06.16 | ₩61,211 | ₩61,679 | ₩60,463 | ₩60,530 | -1.11% | 373.5만 |
|---|
| 2026.06.15 | ₩59,875 | ₩60,723 | ₩59,781 | ₩60,409 | +0.89% | 355.2만 |
|---|
| 2026.06.12 | ₩58,806 | ₩59,300 | ₩58,124 | ₩58,832 | +0.05% | 599.9만 |
|---|
| 2026.06.11 | ₩56,560 | ₩58,284 | ₩55,952 | ₩58,284 | +3.05% | 546.4만 |
|---|
| 2026.06.10 | ₩55,317 | ₩56,707 | ₩55,317 | ₩56,012 | +1.26% | 531.6만 |
|---|
| 2026.06.09 | ₩55,585 | ₩56,534 | ₩54,716 | ₩56,039 | +0.82% | 308.6만 |
|---|
| 2026.06.08 | ₩54,529 | ₩55,471 | ₩54,342 | ₩55,224 | +1.27% | 273만 |
|---|
| 2026.06.05 | ₩53,861 | ₩54,656 | ₩53,092 | ₩54,529 | +1.24% | 328.9만 |
|---|
| 2026.06.04 | ₩54,128 | ₩55,224 | ₩53,633 | ₩53,740 | -0.72% | 371.1만 |
|---|
| 2026.06.03 | ₩54,890 | ₩54,890 | ₩52,684 | ₩53,259 | -2.97% | 258.1만 |
|---|
| 2026.06.02 | ₩54,114 | ₩56,113 | ₩53,967 | ₩55,585 | +2.72% | 366.7만 |
|---|
| 2026.06.01 | ₩54,302 | ₩55,504 | ₩54,168 | ₩54,168 | -0.25% | 260.6만 |
|---|
| 2026.05.29 | ₩54,756 | ₩56,493 | ₩54,749 | ₩55,264 | +0.93% | 2844.7만 |
|---|
| 2026.05.28 | ₩54,636 | ₩55,304 | ₩54,382 | ₩54,903 | +0.49% | 389.4만 |
|---|
| 2026.05.27 | ₩56,413 | ₩57,075 | ₩54,803 | ₩55,304 | -1.97% | 333.4만 |
|---|
| 2026.05.26 | ₩56,774 | ₩57,469 | ₩55,732 | ₩56,467 | -0.54% | 280.7만 |
|---|
| 2026.05.22 | ₩57,135 | ₩57,897 | ₩56,908 | ₩56,908 | -0.40% | 270.2만 |
|---|
| 2026.05.21 | ₩56,400 | ₩57,576 | ₩56,066 | ₩56,828 | +0.76% | 283만 |
|---|
| 2026.05.20 | ₩55,398 | ₩57,081 | ₩54,221 | ₩56,681 | +2.32% | 448만 |
|---|
| 2026.05.19 | ₩57,001 | ₩57,175 | ₩54,943 | ₩55,144 | -3.26% | 279만 |
|---|
| 2026.05.18 | ₩56,828 | ₩57,482 | ₩56,400 | ₩57,175 | +0.61% | 427.1만 |
|---|
| 2026.05.15 | ₩56,854 | ₩57,309 | ₩55,999 | ₩56,908 | +0.09% | 421.3만 |
|---|
| 2026.05.14 | ₩55,317 | ₩57,576 | ₩55,317 | ₩56,828 | +2.73% | 384.4만 |
|---|
| 2026.05.13 | ₩53,927 | ₩55,303 | ₩53,513 | ₩55,050 | +2.08% | 243.4만 |
|---|
| 2026.05.12 | ₩54,596 | ₩54,823 | ₩52,898 | ₩54,261 | -0.61% | 396.6만 |
|---|
| 2026.05.11 | ₩56,747 | ₩57,512 | ₩54,515 | ₩54,783 | -3.46% | 329.3만 |
|---|
| 2026.05.08 | ₩57,269 | ₩58,151 | ₩56,814 | ₩56,934 | -0.58% | 248.5만 |
|---|
| 2026.05.07 | ₩58,445 | ₩59,327 | ₩56,948 | ₩57,269 | -2.01% | 425.6만 |
|---|
| 2026.05.06 | ₩58,592 | ₩59,688 | ₩57,376 | ₩58,431 | -0.27% | 507.7만 |
|---|
| 2026.05.05 | ₩57,469 | ₩59,855 | ₩57,068 | ₩58,859 | +2.42% | 1190.4만 |
|---|
| 2026.05.04 | ₩56,012 | ₩56,467 | ₩55,157 | ₩55,451 | -1.00% | 424.4만 |
|---|
| 2026.05.01 | ₩56,868 | ₩57,589 | ₩56,266 | ₩56,360 | -0.89% | 368.1만 |
|---|
| 2026.04.30 | ₩55,197 | ₩57,229 | ₩55,197 | ₩56,400 | +2.18% | 411.5만 |
|---|
| 2026.04.29 | ₩55,571 | ₩56,427 | ₩55,050 | ₩55,424 | -0.26% | 349.1만 |
|---|
| 2026.04.28 | ₩56,133 | ₩56,440 | ₩55,518 | ₩55,919 | -0.38% | 236.2만 |
|---|
| 2026.04.27 | ₩54,956 | ₩56,407 | ₩54,609 | ₩55,531 | +1.05% | 231.4만 |
|---|
| 2026.04.24 | ₩55,411 | ₩55,819 | ₩54,696 | ₩54,930 | -0.87% | 169.7만 |
|---|
| 2026.04.23 | ₩55,103 | ₩56,052 | ₩54,302 | ₩55,598 | +0.90% | 319.4만 |
|---|
| 2026.04.22 | ₩55,170 | ₩55,598 | ₩53,981 | ₩55,558 | +0.70% | 241.5만 |
|---|
| 2026.04.21 | ₩55,692 | ₩56,614 | ₩54,576 | ₩54,796 | -1.61% | 348.7만 |
|---|
| 2026.04.20 | ₩55,317 | ₩56,253 | ₩55,090 | ₩55,651 | +0.60% | 320.5만 |
|---|
| 2026.04.17 | ₩56,975 | ₩58,204 | ₩55,631 | ₩55,772 | -2.11% | 303.4만 |
|---|
| 2026.04.16 | ₩57,122 | ₩57,456 | ₩55,578 | ₩56,106 | -1.78% | 394.1만 |
|---|
| 2026.04.15 | ₩53,433 | ₩56,534 | ₩53,039 | ₩56,133 | +5.05% | 571.4만 |
|---|
| 2026.04.14 | ₩51,722 | ₩52,992 | ₩51,228 | ₩52,404 | +1.32% | 455.1만 |
|---|
| 2026.04.13 | ₩49,584 | ₩51,268 | ₩49,002 | ₩51,081 | +3.02% | 566만 |
|---|
| 2026.04.10 | ₩50,934 | ₩51,482 | ₩49,958 | ₩50,025 | -1.78% | 522만 |
|---|
| 2026.04.09 | ₩51,401 | ₩52,043 | ₩50,432 | ₩51,428 | +0.05% | 501.8만 |
|---|
| 2026.04.08 | ₩52,952 | ₩53,707 | ₩51,615 | ₩51,909 | -1.97% | 438.3만 |
|---|
| 2026.04.07 | ₩50,733 | ₩51,335 | ₩50,225 | ₩50,452 | -0.55% | 459.9만 |
|---|
| 2026.04.06 | ₩50,386 | ₩51,542 | ₩50,085 | ₩51,388 | +1.99% | 283.8만 |
|---|
| 2026.04.02 | ₩48,822 | ₩50,680 | ₩47,886 | ₩50,506 | +3.45% | 466.3만 |
|---|
| 2026.04.01 | ₩50,372 | ₩51,615 | ₩49,724 | ₩50,279 | -0.19% | 520.5만 |
|---|
| 2026.03.31 | ₩48,662 | ₩49,945 | ₩47,512 | ₩49,597 | +1.92% | 726만 |
|---|
| 2026.03.30 | ₩48,074 | ₩48,735 | ₩47,038 | ₩47,646 | -0.89% | 801.7만 |
|---|
| 2026.03.27 | ₩51,174 | ₩51,522 | ₩47,058 | ₩47,232 | -7.70% | 938만 |
|---|
| 2026.03.26 | ₩51,495 | ₩52,918 | ₩49,143 | ₩51,495 | 0.00% | 928.8만 |
|---|
| 2026.03.25 | ₩50,693 | ₩51,776 | ₩49,851 | ₩51,041 | +0.69% | 155.2만 |
|---|
| 2026.03.24 | ₩50,105 | ₩50,827 | ₩49,918 | ₩50,212 | +0.21% | 176.9만 |
|---|
| 2026.03.23 | ₩51,883 | ₩52,270 | ₩50,626 | ₩50,894 | -1.91% | 201.4만 |
|---|
| 2026.03.20 | ₩49,717 | ₩50,199 | ₩49,190 | ₩49,918 | +0.40% | 713.6만 |
|---|
| 2026.03.19 | ₩50,158 | ₩50,573 | ₩48,889 | ₩49,771 | -0.77% | 339.7만 |
|---|
| 2026.03.18 | ₩51,081 | ₩52,630 | ₩50,559 | ₩50,573 | -0.99% | 334.7만 |
|---|
| 2026.03.17 | ₩51,361 | ₩51,963 | ₩51,054 | ₩51,522 | +0.31% | 196.4만 |
|---|
| 2026.03.16 | ₩50,212 | ₩50,920 | ₩50,052 | ₩50,479 | +0.53% | 192.5만 |
|---|
| 2026.03.13 | ₩49,931 | ₩50,693 | ₩49,504 | ₩49,744 | -0.37% | 188.3만 |
|---|
| 2026.03.12 | ₩50,011 | ₩51,188 | ₩49,169 | ₩49,530 | -0.96% | 317.5만 |
|---|
| 2026.03.11 | ₩52,136 | ₩52,444 | ₩49,945 | ₩51,107 | -1.97% | 561.4만 |
|---|
| 2026.03.10 | ₩52,952 | ₩53,660 | ₩51,475 | ₩52,471 | -0.91% | 378.8만 |
|---|
| 2026.03.09 | ₩51,615 | ₩53,005 | ₩50,406 | ₩52,711 | +2.12% | 333.1만 |
|---|
| 2026.03.06 | ₩51,749 | ₩52,811 | ₩50,145 | ₩52,471 | +1.39% | 281.2만 |
|---|
| 2026.03.05 | ₩53,313 | ₩54,081 | ₩52,108 | ₩53,166 | -0.28% | 208.5만 |
|---|
| 2026.03.04 | ₩52,297 | ₩53,834 | ₩51,281 | ₩53,647 | +2.58% | 337.3만 |
|---|
| 2026.03.03 | ₩52,217 | ₩53,019 | ₩50,132 | ₩52,511 | +0.56% | 366.3만 |
|---|
| 2026.03.02 | ₩52,618 | ₩54,716 | ₩52,310 | ₩54,114 | +2.84% | 383.9만 |
|---|
| 2026.02.27 | ₩55,077 | ₩55,077 | ₩52,604 | ₩53,754 | -2.40% | 549만 |
|---|
| 2026.02.26 | ₩55,478 | ₩56,487 | ₩54,863 | ₩56,026 | +0.99% | 379.9만 |
|---|
| 2026.02.25 | ₩55,732 | ₩55,852 | ₩54,549 | ₩54,943 | -1.41% | 338.5만 |
|---|
| 2026.02.24 | ₩53,673 | ₩55,103 | ₩52,831 | ₩54,943 | +2.37% | 535.1만 |
|---|
| 2026.02.23 | ₩58,485 | ₩59,460 | ₩53,125 | ₩53,740 | -8.11% | 566.3만 |
|---|
| 2026.02.20 | ₩59,019 | ₩59,273 | ₩58,258 | ₩59,100 | +0.14% | 282.1만 |
|---|
| 2026.02.19 | ₩59,875 | ₩61,231 | ₩58,912 | ₩59,273 | -1.00% | 238.1만 |
|---|
| 2026.02.18 | ₩60,396 | ₩61,171 | ₩60,155 | ₩60,877 | +0.80% | 197.9만 |
|---|
| 2026.02.17 | ₩59,501 | ₩60,690 | ₩58,993 | ₩60,476 | +1.64% | 194.7만 |
|---|
| 2026.02.13 | ₩58,030 | ₩59,460 | ₩57,877 | ₩59,327 | +2.23% | 274.9만 |
|---|
| 2026.02.12 | ₩60,743 | ₩61,866 | ₩57,482 | ₩58,244 | -4.11% | 310.4만 |
|---|
| 2026.02.11 | ₩61,144 | ₩61,612 | ₩59,006 | ₩59,541 | -2.62% | 223.7만 |
|---|
| 2026.02.10 | ₩61,585 | ₩62,240 | ₩60,062 | ₩61,011 | -0.93% | 233.5만 |
|---|
| 2026.02.09 | ₩60,543 | ₩62,107 | ₩60,543 | ₩61,492 | +1.57% | 258.4만 |
|---|
| 2026.02.06 | ₩58,846 | ₩61,332 | ₩58,431 | ₩60,837 | +3.38% | 503.6만 |
|---|
| 2026.02.05 | ₩58,137 | ₩59,781 | ₩56,627 | ₩58,004 | -0.23% | 501.5만 |
|---|
| 2026.02.04 | ₩59,781 | ₩60,623 | ₩58,638 | ₩59,875 | +0.16% | 504.3만 |
|---|
| 2026.02.03 | ₩62,027 | ₩62,601 | ₩59,287 | ₩59,714 | -3.73% | 307.3만 |
|---|
| 2026.02.02 | ₩61,786 | ₩62,828 | ₩61,438 | ₩62,481 | +1.12% | 264.6만 |
|---|
| 2026.01.30 | ₩61,291 | ₩62,147 | ₩61,031 | ₩62,013 | +1.18% | 327.4만 |
|---|
| 2026.01.29 | ₩62,107 | ₩62,882 | ₩61,033 | ₩61,612 | -0.80% | 214.5만 |
|---|
| 2026.01.28 | ₩61,318 | ₩61,973 | ₩60,797 | ₩61,626 | +0.50% | 174.7만 |
|---|
| 2026.01.27 | ₩61,358 | ₩61,632 | ₩60,931 | ₩61,385 | +0.04% | 167.5만 |
|---|
| 2026.01.26 | ₩61,104 | ₩61,739 | ₩60,997 | ₩61,639 | +0.87% | 186.2만 |
|---|
| 2026.01.23 | ₩61,652 | ₩61,826 | ₩60,142 | ₩60,997 | -1.06% | 676.6만 |
|---|
| 2026.01.22 | ₩61,652 | ₩62,306 | ₩61,278 | ₩61,973 | +0.52% | 370.2만 |
|---|
| 2026.01.21 | ₩61,358 | ₩62,000 | ₩61,037 | ₩61,131 | -0.37% | 454.4만 |
|---|
| 2026.01.20 | ₩61,479 | ₩62,795 | ₩60,904 | ₩61,024 | -0.74% | 453.4만 |
|---|
| 2026.01.16 | ₩63,016 | ₩63,499 | ₩61,986 | ₩62,454 | -0.89% | 260.4만 |
|---|
| 2026.01.15 | ₩63,777 | ₩64,419 | ₩63,056 | ₩63,229 | -0.86% | 351.6만 |
|---|
| 2026.01.14 | ₩62,468 | ₩63,904 | ₩62,160 | ₩63,590 | +1.80% | 325.4만 |
|---|
| 2026.01.13 | ₩63,804 | ₩63,898 | ₩62,534 | ₩62,574 | -1.93% | 172.3만 |
|---|
| 2026.01.12 | ₩64,071 | ₩64,806 | ₩63,704 | ₩63,804 | -0.42% | 159만 |
|---|
| 2026.01.09 | ₩64,285 | ₩65,288 | ₩64,125 | ₩64,940 | +1.02% | 189.1만 |
|---|
| 2026.01.08 | ₩63,577 | ₩64,940 | ₩63,577 | ₩64,138 | +0.88% | 339만 |
|---|
| 2026.01.07 | ₩64,873 | ₩65,782 | ₩63,296 | ₩63,804 | -1.65% | 217.6만 |
|---|
| 2026.01.06 | ₩65,688 | ₩66,323 | ₩64,780 | ₩65,154 | -0.81% | 225만 |
|---|
| 2026.01.05 | ₩64,967 | ₩66,651 | ₩64,339 | ₩65,822 | +1.32% | 254.2만 |
|---|
| 2026.01.02 | ₩63,697 | ₩64,379 | ₩62,989 | ₩64,111 | +0.65% | 146.5만 |
|---|
| 2025.12.31 | ₩64,299 | ₩64,412 | ₩63,590 | ₩63,684 | -0.96% | 142.6만 |
|---|
| 2025.12.30 | ₩64,606 | ₩64,686 | ₩64,138 | ₩64,258 | -0.54% | 115.7만 |
|---|
| 2025.12.29 | ₩64,753 | ₩65,368 | ₩64,285 | ₩64,646 | -0.17% | 138.5만 |
|---|
| 2025.12.26 | ₩65,328 | ₩65,328 | ₩64,659 | ₩64,927 | -0.61% | 85.3만 |
|---|
| 2025.12.24 | ₩65,394 | ₩65,729 | ₩65,020 | ₩65,141 | -0.39% | 88.3만 |
|---|
| 2025.12.23 | ₩64,873 | ₩65,475 | ₩64,659 | ₩65,394 | +0.80% | 154.4만 |
|---|
| 2025.12.22 | ₩64,405 | ₩65,475 | ₩64,152 | ₩64,820 | +0.64% | 221만 |
|---|
| 2025.12.19 | ₩63,964 | ₩64,913 | ₩63,951 | ₩64,178 | +0.33% | 660.6만 |
|---|
| 2025.12.18 | ₩64,780 | ₩64,780 | ₩63,350 | ₩63,871 | -1.40% | 285.6만 |
|---|
| 2025.12.17 | ₩64,740 | ₩65,588 | ₩64,218 | ₩64,365 | -0.58% | 259.1만 |
|---|
| 2025.12.16 | ₩65,328 | ₩65,448 | ₩64,245 | ₩64,579 | -1.15% | 177.3만 |
|---|
| 2025.12.15 | ₩65,074 | ₩65,328 | ₩64,312 | ₩64,552 | -0.80% | 253만 |
|---|
| 2025.12.12 | ₩65,809 | ₩65,862 | ₩64,332 | ₩64,499 | -1.99% | 179.1만 |
|---|
| 2025.12.11 | ₩64,058 | ₩65,528 | ₩64,058 | ₩65,488 | +2.23% | 205.7만 |
|---|
| 2025.12.10 | ₩62,454 | ₩64,379 | ₩62,187 | ₩64,071 | +2.59% | 268.2만 |
|---|
| 2025.12.09 | ₩61,933 | ₩63,497 | ₩61,933 | ₩62,468 | +0.86% | 251.4만 |
|---|
| 2025.12.08 | ₩61,011 | ₩61,572 | ₩60,697 | ₩61,532 | +0.85% | 211.9만 |
|---|
| 2025.12.05 | ₩61,091 | ₩61,626 | ₩60,890 | ₩61,278 | +0.31% | 187.7만 |
|---|
| 2025.12.04 | ₩61,051 | ₩61,706 | ₩60,784 | ₩61,425 | +0.61% | 181.7만 |
|---|
| 2025.12.03 | ₩59,474 | ₩61,058 | ₩59,247 | ₩60,984 | +2.54% | 259.2만 |
|---|
| 2025.12.02 | ₩61,438 | ₩61,438 | ₩59,207 | ₩59,367 | -3.37% | 290.4만 |
|---|
| 2025.12.01 | ₩62,067 | ₩62,561 | ₩60,870 | ₩60,904 | -1.87% | 279.3만 |
|---|
| 2025.11.28 | ₩62,721 | ₩63,102 | ₩62,321 | ₩62,401 | -0.51% | 121.2만 |
|---|
| 2025.11.26 | ₩62,427 | ₩63,129 | ₩62,427 | ₩62,574 | +0.24% | 252.2만 |
|---|
| 2025.11.25 | ₩61,051 | ₩62,481 | ₩61,051 | ₩62,441 | +2.28% | 287만 |
|---|
| 2025.11.24 | ₩59,968 | ₩60,877 | ₩59,628 | ₩60,850 | +1.47% | 494.3만 |
|---|
| 2025.11.21 | ₩58,538 | ₩60,329 | ₩58,231 | ₩60,302 | +3.01% | 342.1만 |
|---|
| 2025.11.20 | ₩59,474 | ₩60,523 | ₩58,017 | ₩58,538 | -1.57% | 442.6만 |
|---|
| 2025.11.19 | ₩57,830 | ₩58,832 | ₩57,229 | ₩58,806 | +1.69% | 347.2만 |
|---|
| 2025.11.18 | ₩56,761 | ₩58,298 | ₩56,587 | ₩57,603 | +1.48% | 310.1만 |
|---|
| 2025.11.17 | ₩59,394 | ₩59,674 | ₩56,614 | ₩57,362 | -3.42% | 317.5만 |
|---|
| 2025.11.14 | ₩60,075 | ₩60,162 | ₩59,247 | ₩59,768 | -0.51% | 297.9만 |
|---|
| 2025.11.13 | ₩60,596 | ₩61,258 | ₩60,075 | ₩60,343 | -0.42% | 276.5만 |
|---|
| 2025.11.12 | ₩59,955 | ₩61,418 | ₩59,781 | ₩60,810 | +1.43% | 244.2만 |
|---|
| 2025.11.11 | ₩59,835 | ₩60,289 | ₩59,273 | ₩59,995 | +0.27% | 263.6만 |
|---|
| 2025.11.10 | ₩60,249 | ₩60,844 | ₩59,547 | ₩59,621 | -1.04% | 314.2만 |
|---|
| 2025.11.07 | ₩59,434 | ₩60,583 | ₩59,059 | ₩60,503 | +1.80% | 303.7만 |
|---|
| 2025.11.06 | ₩60,516 | ₩62,361 | ₩59,928 | ₩59,968 | -0.91% | 441.4만 |
|---|
| 2025.11.05 | ₩64,405 | ₩64,606 | ₩59,928 | ₩60,436 | -6.16% | 576.8만 |
|---|
| 2025.11.04 | ₩64,927 | ₩65,421 | ₩64,512 | ₩65,301 | +0.58% | 285만 |
|---|
| 2025.11.03 | ₩65,795 | ₩66,250 | ₩64,873 | ₩65,207 | -0.89% | 321.2만 |
|---|
| 2025.10.31 | ₩64,339 | ₩66,103 | ₩64,078 | ₩66,023 | +2.62% | 439.9만 |
|---|
| 2025.10.30 | ₩63,871 | ₩65,047 | ₩63,637 | ₩64,593 | +1.13% | 223.8만 |
|---|
| 2025.10.29 | ₩63,737 | ₩64,967 | ₩63,563 | ₩63,670 | -0.10% | 224.5만 |
|---|
| 2025.10.28 | ₩65,662 | ₩65,862 | ₩64,178 | ₩64,459 | -1.83% | 169.8만 |
|---|
| 2025.10.27 | ₩66,009 | ₩66,497 | ₩65,348 | ₩65,381 | -0.95% | 171.4만 |
|---|
| 2025.10.24 | ₩65,595 | ₩66,497 | ₩65,174 | ₩65,328 | -0.41% | 239.5만 |
|---|
| 2025.10.23 | ₩64,392 | ₩65,174 | ₩63,797 | ₩65,087 | +1.08% | 231.3만 |
|---|
| 2025.10.22 | ₩64,673 | ₩65,147 | ₩63,670 | ₩63,991 | -1.05% | 322.7만 |
|---|
| 2025.10.21 | ₩64,192 | ₩64,893 | ₩64,111 | ₩64,646 | +0.71% | 222.9만 |
|---|
| 2025.10.20 | ₩63,791 | ₩64,746 | ₩63,323 | ₩64,165 | +0.59% | 218.3만 |
|---|
| 2025.10.17 | ₩63,203 | ₩63,824 | ₩62,842 | ₩63,363 | +0.25% | 247.6만 |
|---|
| 2025.10.16 | ₩64,887 | ₩65,094 | ₩62,454 | ₩63,109 | -2.74% | 346.6만 |
|---|
| 2025.10.15 | ₩66,918 | ₩67,225 | ₩64,673 | ₩65,034 | -2.82% | 243.7만 |
|---|
| 2025.10.14 | ₩64,780 | ₩66,891 | ₩64,606 | ₩66,277 | +2.31% | 322.4만 |
|---|
| 2025.10.13 | ₩65,622 | ₩66,170 | ₩65,207 | ₩65,341 | -0.43% | 222.3만 |
|---|
| 2025.10.10 | ₩66,744 | ₩67,419 | ₩64,552 | ₩64,619 | -3.18% | 244만 |
|---|