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 | ₩71,307 | ₩71,934 | ₩69,771 | ₩70,679 | -0.88% | 220.4만 |
| 2026.10.08 | ₩70,893 | ₩71,774 | ₩70,479 | ₩71,427 | +0.75% | 253.2만 |
| 2026.10.07 | ₩71,961 | ₩72,041 | ₩70,706 | ₩71,093 | -1.21% | 211.9만 |
| 2026.10.06 | ₩72,829 | ₩73,757 | ₩72,228 | ₩72,789 | -0.06% | 159.9만 |
| 2026.10.05 | ₩70,585 | ₩72,589 | ₩70,585 | ₩72,121 | +2.18% | 355.9만 |
| 2026.10.02 | ₩69,811 | ₩71,427 | ₩69,691 | ₩70,305 | +0.71% | 317.9만 |
| 2026.10.01 | ₩68,495 | ₩69,383 | ₩66,552 | ₩69,383 | +1.30% | 224.2만 |
| 2026.09.30 | ₩69,624 | ₩70,786 | ₩68,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,475 |
| -1.65% |
| 269.7만 |
| 2026.09.29 | ₩69,717 | ₩70,198 | ₩69,049 | ₩69,704 | -0.02% | 190만 |
|---|
| 2026.09.28 | ₩71,534 | ₩72,322 | ₩69,423 | ₩69,864 | -2.33% | 252.9만 |
|---|
| 2026.09.25 | ₩70,826 | ₩72,081 | ₩70,278 | ₩71,908 | +1.53% | 209만 |
|---|
| 2026.09.24 | ₩69,811 | ₩70,452 | ₩69,156 | ₩70,265 | +0.65% | 296.2만 |
|---|
| 2026.09.23 | ₩69,477 | ₩70,866 | ₩69,477 | ₩69,811 | +0.48% | 279.9만 |
|---|
| 2026.09.22 | ₩72,201 | ₩72,294 | ₩69,677 | ₩69,717 | -3.44% | 328.8만 |
|---|
| 2026.09.21 | ₩72,789 | ₩73,390 | ₩71,834 | ₩71,948 | -1.16% | 265.8만 |
|---|
| 2026.09.18 | ₩72,108 | ₩72,522 | ₩71,347 | ₩72,055 | -0.07% | 1269.2만 |
|---|
| 2026.09.17 | ₩72,562 | ₩73,537 | ₩71,854 | ₩72,175 | -0.53% | 260.1만 |
|---|
| 2026.09.16 | ₩71,894 | ₩73,183 | ₩70,599 | ₩71,961 | +0.09% | 322.4만 |
|---|
| 2026.09.15 | ₩71,440 | ₩72,856 | ₩71,333 | ₩72,081 | +0.90% | 256.7만 |
|---|
| 2026.09.14 | ₩71,574 | ₩72,308 | ₩71,013 | ₩71,681 | +0.15% | 332.8만 |
|---|
| 2026.09.11 | ₩71,614 | ₩71,948 | ₩70,198 | ₩71,240 | -0.52% | 239.7만 |
|---|
| 2026.09.10 | ₩70,131 | ₩70,519 | ₩69,383 | ₩70,252 | +0.17% | 246.8만 |
|---|
| 2026.09.09 | ₩69,170 | ₩69,998 | ₩68,716 | ₩69,570 | +0.58% | 521.5만 |
|---|
| 2026.09.08 | ₩69,757 | ₩70,732 | ₩69,277 | ₩69,504 | -0.36% | 301.5만 |
|---|
| 2026.09.04 | ₩70,452 | ₩71,440 | ₩70,278 | ₩70,732 | +0.40% | 198.4만 |
|---|
| 2026.09.03 | ₩69,450 | ₩71,534 | ₩69,150 | ₩71,507 | +2.96% | 263.3만 |
|---|
| 2026.09.02 | ₩66,298 | ₩69,196 | ₩66,298 | ₩68,809 | +3.79% | 314.6만 |
|---|
| 2026.09.01 | ₩66,645 | ₩67,313 | ₩65,524 | ₩65,924 | -1.08% | 193만 |
|---|
| 2026.08.31 | ₩66,939 | ₩67,353 | ₩66,458 | ₩66,953 | +0.02% | 206.1만 |
|---|
| 2026.08.28 | ₩67,287 | ₩67,901 | ₩66,846 | ₩67,046 | -0.36% | 124.3만 |
|---|
| 2026.08.27 | ₩66,312 | ₩66,979 | ₩65,911 | ₩66,979 | +1.01% | 203.5만 |
|---|
| 2026.08.26 | ₩65,443 | ₩67,039 | ₩65,069 | ₩66,605 | +1.78% | 361.2만 |
|---|
| 2026.08.25 | ₩65,684 | ₩65,764 | ₩64,877 | ₩65,323 | -0.55% | 131만 |
|---|
| 2026.08.24 | ₩65,711 | ₩66,031 | ₩64,989 | ₩65,483 | -0.35% | 231.5만 |
|---|
| 2026.08.21 | ₩65,711 | ₩66,352 | ₩65,063 | ₩65,310 | -0.61% | 186.1만 |
|---|
| 2026.08.20 | ₩67,059 | ₩67,059 | ₩65,083 | ₩65,110 | -2.91% | 225.7만 |
|---|
| 2026.08.19 | ₩68,475 | ₩68,863 | ₩66,699 | ₩66,726 | -2.56% | 174.3만 |
|---|
| 2026.08.18 | ₩68,328 | ₩68,903 | ₩67,874 | ₩67,901 | -0.63% | 161.8만 |
|---|
| 2026.08.17 | ₩70,452 | ₩70,933 | ₩68,128 | ₩68,288 | -3.07% | 147.1만 |
|---|
| 2026.08.14 | ₩70,786 | ₩71,066 | ₩70,211 | ₩70,906 | +0.17% | 119.7만 |
|---|
| 2026.08.13 | ₩69,624 | ₩70,692 | ₩69,009 | ₩70,519 | +1.29% | 203.9만 |
|---|
| 2026.08.12 | ₩69,036 | ₩69,597 | ₩68,128 | ₩69,277 | +0.35% | 312.5만 |
|---|
| 2026.08.11 | ₩68,382 | ₩68,809 | ₩66,886 | ₩68,582 | +0.29% | 470.9만 |
|---|
| 2026.08.10 | ₩68,782 | ₩71,213 | ₩68,475 | ₩70,345 | +2.27% | 308.8만 |
|---|
| 2026.08.07 | ₩69,530 | ₩70,238 | ₩68,622 | ₩68,809 | -1.04% | 202.7만 |
|---|
| 2026.08.06 | ₩68,782 | ₩70,011 | ₩68,155 | ₩69,677 | +1.30% | 309.3만 |
|---|
| 2026.08.05 | ₩64,402 | ₩69,570 | ₩64,402 | ₩68,515 | +6.39% | 781.1만 |
|---|
| 2026.08.04 | ₩64,081 | ₩65,150 | ₩63,734 | ₩64,442 | +0.56% | 382.3만 |
|---|
| 2026.08.03 | ₩62,826 | ₩64,642 | ₩62,485 | ₩64,108 | +2.04% | 343.2만 |
|---|
| 2026.07.31 | ₩65,230 | ₩65,871 | ₩63,620 | ₩63,640 | -2.44% | 476.1만 |
|---|
| 2026.07.30 | ₩65,537 | ₩65,924 | ₩63,914 | ₩65,283 | -0.39% | 253.5만 |
|---|
| 2026.07.29 | ₩65,443 | ₩66,178 | ₩64,094 | ₩64,575 | -1.33% | 300.4만 |
|---|
| 2026.07.28 | ₩64,468 | ₩66,365 | ₩64,108 | ₩65,964 | +2.32% | 290.3만 |
|---|
| 2026.07.27 | ₩64,856 | ₩65,724 | ₩64,428 | ₩64,896 | +0.06% | 284.5만 |
|---|
| 2026.07.24 | ₩63,520 | ₩64,375 | ₩62,906 | ₩64,108 | +0.93% | 274.3만 |
|---|
| 2026.07.23 | ₩64,215 | ₩64,215 | ₩63,093 | ₩63,360 | -1.33% | 295만 |
|---|
| 2026.07.22 | ₩64,695 | ₩65,550 | ₩64,308 | ₩65,110 | +0.64% | 146만 |
|---|
| 2026.07.21 | ₩64,602 | ₩64,923 | ₩63,827 | ₩64,709 | +0.17% | 153.5만 |
|---|
| 2026.07.20 | ₩65,590 | ₩65,697 | ₩64,215 | ₩64,241 | -2.06% | 183.8만 |
|---|
| 2026.07.17 | ₩64,682 | ₩66,485 | ₩64,215 | ₩65,430 | +1.16% | 200.9만 |
|---|
| 2026.07.16 | ₩65,964 | ₩66,819 | ₩65,123 | ₩65,443 | -0.79% | 355.3만 |
|---|
| 2026.07.15 | ₩63,774 | ₩66,218 | ₩63,306 | ₩66,058 | +3.58% | 295.6만 |
|---|
| 2026.07.14 | ₩63,774 | ₩64,255 | ₩63,006 | ₩63,173 | -0.94% | 224.9만 |
|---|
| 2026.07.13 | ₩63,253 | ₩63,974 | ₩62,665 | ₩63,841 | +0.93% | 230만 |
|---|
| 2026.07.10 | ₩63,066 | ₩63,520 | ₩62,278 | ₩62,772 | -0.47% | 126.7만 |
|---|
| 2026.07.09 | ₩60,622 | ₩63,146 | ₩60,622 | ₩62,358 | +2.86% | 239.2만 |
|---|
| 2026.07.08 | ₩62,559 | ₩62,979 | ₩60,595 | ₩61,049 | -2.41% | 361만 |
|---|
| 2026.07.07 | ₩63,413 | ₩64,482 | ₩62,705 | ₩62,746 | -1.05% | 300.8만 |
|---|
| 2026.07.06 | ₩61,544 | ₩63,680 | ₩60,929 | ₩63,413 | +3.04% | 264.9만 |
|---|
| 2026.07.02 | ₩59,781 | ₩60,943 | ₩59,093 | ₩60,916 | +1.90% | 319.1만 |
|---|
| 2026.07.01 | ₩58,725 | ₩59,340 | ₩58,472 | ₩58,832 | +0.18% | 295.7만 |
|---|
| 2026.06.30 | ₩58,899 | ₩59,260 | ₩58,098 | ₩58,605 | -0.50% | 217.8만 |
|---|
| 2026.06.29 | ₩59,073 | ₩59,393 | ₩58,338 | ₩58,979 | -0.16% | 205.3만 |
|---|
| 2026.06.26 | ₩58,472 | ₩60,368 | ₩58,165 | ₩58,766 | +0.50% | 771만 |
|---|
| 2026.06.25 | ₩58,325 | ₩59,821 | ₩57,871 | ₩58,552 | +0.39% | 361.2만 |
|---|
| 2026.06.24 | ₩59,821 | ₩60,195 | ₩57,750 | ₩57,844 | -3.30% | 728.5만 |
|---|
| 2026.06.23 | ₩59,647 | ₩60,181 | ₩58,940 | ₩60,008 | +0.60% | 464.1만 |
|---|
| 2026.06.22 | ₩60,595 | ₩60,929 | ₩60,074 | ₩60,074 | -0.86% | 442.8만 |
|---|
| 2026.06.18 | ₩61,343 | ₩61,410 | ₩60,221 | ₩60,488 | -1.39% | 399.7만 |
|---|
| 2026.06.17 | ₩60,822 | ₩62,131 | ₩60,442 | ₩60,769 | -0.09% | 470.9만 |
|---|
| 2026.06.16 | ₩61,170 | ₩61,637 | ₩60,422 | ₩60,488 | -1.11% | 373.5만 |
|---|
| 2026.06.15 | ₩59,834 | ₩60,682 | ₩59,740 | ₩60,368 | +0.89% | 355.2만 |
|---|
| 2026.06.12 | ₩58,766 | ₩59,260 | ₩58,084 | ₩58,792 | +0.05% | 599.9만 |
|---|
| 2026.06.11 | ₩56,522 | ₩58,245 | ₩55,914 | ₩58,245 | +3.05% | 546.4만 |
|---|
| 2026.06.10 | ₩55,280 | ₩56,669 | ₩55,280 | ₩55,974 | +1.26% | 531.6만 |
|---|
| 2026.06.09 | ₩55,547 | ₩56,495 | ₩54,679 | ₩56,001 | +0.82% | 308.6만 |
|---|
| 2026.06.08 | ₩54,492 | ₩55,433 | ₩54,305 | ₩55,186 | +1.27% | 273만 |
|---|
| 2026.06.05 | ₩53,824 | ₩54,619 | ₩53,056 | ₩54,492 | +1.24% | 328.9만 |
|---|
| 2026.06.04 | ₩54,091 | ₩55,186 | ₩53,597 | ₩53,704 | -0.72% | 371.1만 |
|---|
| 2026.06.03 | ₩54,852 | ₩54,852 | ₩52,649 | ₩53,223 | -2.97% | 258.1만 |
|---|
| 2026.06.02 | ₩54,078 | ₩56,074 | ₩53,931 | ₩55,547 | +2.72% | 366.7만 |
|---|
| 2026.06.01 | ₩54,265 | ₩55,467 | ₩54,131 | ₩54,131 | -0.25% | 260.6만 |
|---|
| 2026.05.29 | ₩54,719 | ₩56,455 | ₩54,712 | ₩55,226 | +0.93% | 2844.7만 |
|---|
| 2026.05.28 | ₩54,599 | ₩55,266 | ₩54,345 | ₩54,866 | +0.49% | 389.4만 |
|---|
| 2026.05.27 | ₩56,375 | ₩57,036 | ₩54,765 | ₩55,266 | -1.97% | 333.4만 |
|---|
| 2026.05.26 | ₩56,735 | ₩57,430 | ₩55,694 | ₩56,428 | -0.54% | 280.7만 |
|---|
| 2026.05.22 | ₩57,096 | ₩57,857 | ₩56,869 | ₩56,869 | -0.40% | 270.2만 |
|---|
| 2026.05.21 | ₩56,361 | ₩57,537 | ₩56,028 | ₩56,789 | +0.76% | 283만 |
|---|
| 2026.05.20 | ₩55,360 | ₩57,043 | ₩54,184 | ₩56,642 | +2.32% | 448만 |
|---|
| 2026.05.19 | ₩56,962 | ₩57,136 | ₩54,906 | ₩55,106 | -3.26% | 279만 |
|---|
| 2026.05.18 | ₩56,789 | ₩57,443 | ₩56,361 | ₩57,136 | +0.61% | 427.1만 |
|---|
| 2026.05.15 | ₩56,816 | ₩57,270 | ₩55,961 | ₩56,869 | +0.09% | 421.3만 |
|---|
| 2026.05.14 | ₩55,280 | ₩57,537 | ₩55,280 | ₩56,789 | +2.73% | 384.4만 |
|---|
| 2026.05.13 | ₩53,891 | ₩55,265 | ₩53,477 | ₩55,013 | +2.08% | 243.4만 |
|---|
| 2026.05.12 | ₩54,558 | ₩54,785 | ₩52,862 | ₩54,225 | -0.61% | 396.6만 |
|---|
| 2026.05.11 | ₩56,709 | ₩57,473 | ₩54,478 | ₩54,745 | -3.46% | 329.3만 |
|---|
| 2026.05.08 | ₩57,230 | ₩58,111 | ₩56,776 | ₩56,896 | -0.58% | 248.5만 |
|---|
| 2026.05.07 | ₩58,405 | ₩59,286 | ₩56,909 | ₩57,230 | -2.01% | 425.6만 |
|---|
| 2026.05.06 | ₩58,552 | ₩59,647 | ₩57,336 | ₩58,392 | -0.27% | 507.7만 |
|---|
| 2026.05.05 | ₩57,430 | ₩59,814 | ₩57,029 | ₩58,819 | +2.42% | 1190.4만 |
|---|
| 2026.05.04 | ₩55,974 | ₩56,428 | ₩55,119 | ₩55,413 | -1.00% | 424.4만 |
|---|
| 2026.05.01 | ₩56,829 | ₩57,550 | ₩56,228 | ₩56,321 | -0.89% | 368.1만 |
|---|
| 2026.04.30 | ₩55,159 | ₩57,190 | ₩55,159 | ₩56,361 | +2.18% | 411.5만 |
|---|
| 2026.04.29 | ₩55,533 | ₩56,388 | ₩55,013 | ₩55,387 | -0.26% | 349.1만 |
|---|
| 2026.04.28 | ₩56,094 | ₩56,402 | ₩55,480 | ₩55,881 | -0.38% | 236.2만 |
|---|
| 2026.04.27 | ₩54,919 | ₩56,368 | ₩54,572 | ₩55,493 | +1.05% | 231.4만 |
|---|
| 2026.04.24 | ₩55,373 | ₩55,780 | ₩54,659 | ₩54,892 | -0.87% | 169.7만 |
|---|
| 2026.04.23 | ₩55,066 | ₩56,014 | ₩54,265 | ₩55,560 | +0.90% | 319.4만 |
|---|
| 2026.04.22 | ₩55,133 | ₩55,560 | ₩53,944 | ₩55,520 | +0.70% | 241.5만 |
|---|
| 2026.04.21 | ₩55,654 | ₩56,575 | ₩54,538 | ₩54,759 | -1.61% | 348.7만 |
|---|
| 2026.04.20 | ₩55,280 | ₩56,215 | ₩55,053 | ₩55,614 | +0.60% | 320.5만 |
|---|
| 2026.04.17 | ₩56,936 | ₩58,165 | ₩55,594 | ₩55,734 | -2.11% | 303.4만 |
|---|
| 2026.04.16 | ₩57,083 | ₩57,417 | ₩55,540 | ₩56,068 | -1.78% | 394.1만 |
|---|
| 2026.04.15 | ₩53,396 | ₩56,495 | ₩53,002 | ₩56,094 | +5.05% | 571.4만 |
|---|
| 2026.04.14 | ₩51,687 | ₩52,956 | ₩51,193 | ₩52,368 | +1.32% | 455.1만 |
|---|
| 2026.04.13 | ₩49,550 | ₩51,233 | ₩48,969 | ₩51,046 | +3.02% | 566만 |
|---|
| 2026.04.10 | ₩50,899 | ₩51,447 | ₩49,924 | ₩49,991 | -1.78% | 522만 |
|---|
| 2026.04.09 | ₩51,366 | ₩52,007 | ₩50,398 | ₩51,393 | +0.05% | 501.8만 |
|---|
| 2026.04.08 | ₩52,916 | ₩53,670 | ₩51,580 | ₩51,874 | -1.97% | 438.3만 |
|---|
| 2026.04.07 | ₩50,699 | ₩51,300 | ₩50,191 | ₩50,418 | -0.55% | 459.9만 |
|---|
| 2026.04.06 | ₩50,351 | ₩51,507 | ₩50,051 | ₩51,353 | +1.99% | 283.8만 |
|---|
| 2026.04.02 | ₩48,789 | ₩50,645 | ₩47,854 | ₩50,472 | +3.45% | 466.3만 |
|---|
| 2026.04.01 | ₩50,338 | ₩51,580 | ₩49,690 | ₩50,245 | -0.19% | 520.5만 |
|---|
| 2026.03.31 | ₩48,628 | ₩49,911 | ₩47,480 | ₩49,563 | +1.92% | 726만 |
|---|
| 2026.03.30 | ₩48,041 | ₩48,702 | ₩47,006 | ₩47,613 | -0.89% | 801.7만 |
|---|
| 2026.03.27 | ₩51,139 | ₩51,487 | ₩47,026 | ₩47,199 | -7.70% | 938만 |
|---|
| 2026.03.26 | ₩51,460 | ₩52,882 | ₩49,109 | ₩51,460 | 0.00% | 928.8만 |
|---|
| 2026.03.25 | ₩50,659 | ₩51,740 | ₩49,817 | ₩51,006 | +0.69% | 155.2만 |
|---|
| 2026.03.24 | ₩50,071 | ₩50,792 | ₩49,884 | ₩50,178 | +0.21% | 176.9만 |
|---|
| 2026.03.23 | ₩51,847 | ₩52,235 | ₩50,592 | ₩50,859 | -1.91% | 201.4만 |
|---|
| 2026.03.20 | ₩49,684 | ₩50,164 | ₩49,156 | ₩49,884 | +0.40% | 713.6만 |
|---|
| 2026.03.19 | ₩50,124 | ₩50,538 | ₩48,856 | ₩49,737 | -0.77% | 339.7만 |
|---|
| 2026.03.18 | ₩51,046 | ₩52,594 | ₩50,525 | ₩50,538 | -0.99% | 334.7만 |
|---|
| 2026.03.17 | ₩51,326 | ₩51,927 | ₩51,019 | ₩51,487 | +0.31% | 196.4만 |
|---|
| 2026.03.16 | ₩50,178 | ₩50,886 | ₩50,017 | ₩50,445 | +0.53% | 192.5만 |
|---|
| 2026.03.13 | ₩49,897 | ₩50,659 | ₩49,470 | ₩49,710 | -0.37% | 188.3만 |
|---|
| 2026.03.12 | ₩49,977 | ₩51,153 | ₩49,136 | ₩49,497 | -0.96% | 317.5만 |
|---|
| 2026.03.11 | ₩52,101 | ₩52,408 | ₩49,911 | ₩51,073 | -1.97% | 561.4만 |
|---|
| 2026.03.10 | ₩52,916 | ₩53,624 | ₩51,440 | ₩52,435 | -0.91% | 378.8만 |
|---|
| 2026.03.09 | ₩51,580 | ₩52,969 | ₩50,371 | ₩52,675 | +2.12% | 333.1만 |
|---|
| 2026.03.06 | ₩51,714 | ₩52,775 | ₩50,111 | ₩52,435 | +1.39% | 281.2만 |
|---|
| 2026.03.05 | ₩53,276 | ₩54,044 | ₩52,073 | ₩53,129 | -0.28% | 208.5만 |
|---|
| 2026.03.04 | ₩52,261 | ₩53,797 | ₩51,246 | ₩53,610 | +2.58% | 337.3만 |
|---|
| 2026.03.03 | ₩52,181 | ₩52,982 | ₩50,098 | ₩52,475 | +0.56% | 366.3만 |
|---|
| 2026.03.02 | ₩52,582 | ₩54,679 | ₩52,275 | ₩54,078 | +2.84% | 383.9만 |
|---|
| 2026.02.27 | ₩55,039 | ₩55,039 | ₩52,568 | ₩53,717 | -2.40% | 549만 |
|---|
| 2026.02.26 | ₩55,440 | ₩56,448 | ₩54,826 | ₩55,988 | +0.99% | 379.9만 |
|---|
| 2026.02.25 | ₩55,694 | ₩55,814 | ₩54,512 | ₩54,906 | -1.41% | 338.5만 |
|---|
| 2026.02.24 | ₩53,637 | ₩55,066 | ₩52,795 | ₩54,906 | +2.37% | 535.1만 |
|---|
| 2026.02.23 | ₩58,445 | ₩59,420 | ₩53,089 | ₩53,704 | -8.11% | 566.3만 |
|---|
| 2026.02.20 | ₩58,979 | ₩59,233 | ₩58,218 | ₩59,059 | +0.14% | 282.1만 |
|---|
| 2026.02.19 | ₩59,834 | ₩61,190 | ₩58,872 | ₩59,233 | -1.00% | 238.1만 |
|---|
| 2026.02.18 | ₩60,355 | ₩61,129 | ₩60,114 | ₩60,836 | +0.80% | 197.9만 |
|---|
| 2026.02.17 | ₩59,460 | ₩60,649 | ₩58,953 | ₩60,435 | +1.64% | 194.7만 |
|---|
| 2026.02.13 | ₩57,991 | ₩59,420 | ₩57,837 | ₩59,286 | +2.23% | 274.9만 |
|---|
| 2026.02.12 | ₩60,702 | ₩61,824 | ₩57,443 | ₩58,205 | -4.11% | 310.4만 |
|---|
| 2026.02.11 | ₩61,103 | ₩61,570 | ₩58,966 | ₩59,500 | -2.62% | 223.7만 |
|---|
| 2026.02.10 | ₩61,544 | ₩62,198 | ₩60,021 | ₩60,969 | -0.93% | 233.5만 |
|---|
| 2026.02.09 | ₩60,502 | ₩62,064 | ₩60,502 | ₩61,450 | +1.57% | 258.4만 |
|---|
| 2026.02.06 | ₩58,806 | ₩61,290 | ₩58,392 | ₩60,796 | +3.38% | 503.6만 |
|---|
| 2026.02.05 | ₩58,098 | ₩59,740 | ₩56,589 | ₩57,964 | -0.23% | 501.5만 |
|---|
| 2026.02.04 | ₩59,740 | ₩60,582 | ₩58,599 | ₩59,834 | +0.16% | 504.3만 |
|---|
| 2026.02.03 | ₩61,984 | ₩62,559 | ₩59,246 | ₩59,674 | -3.73% | 307.3만 |
|---|
| 2026.02.02 | ₩61,744 | ₩62,786 | ₩61,397 | ₩62,438 | +1.12% | 264.6만 |
|---|
| 2026.01.30 | ₩61,250 | ₩62,104 | ₩60,989 | ₩61,971 | +1.18% | 327.4만 |
|---|
| 2026.01.29 | ₩62,064 | ₩62,839 | ₩60,992 | ₩61,570 | -0.80% | 214.5만 |
|---|
| 2026.01.28 | ₩61,276 | ₩61,931 | ₩60,756 | ₩61,584 | +0.50% | 174.7만 |
|---|
| 2026.01.27 | ₩61,316 | ₩61,590 | ₩60,889 | ₩61,343 | +0.04% | 167.5만 |
|---|
| 2026.01.26 | ₩61,063 | ₩61,697 | ₩60,956 | ₩61,597 | +0.87% | 186.2만 |
|---|
| 2026.01.23 | ₩61,610 | ₩61,784 | ₩60,101 | ₩60,956 | -1.06% | 676.6만 |
|---|
| 2026.01.22 | ₩61,610 | ₩62,263 | ₩61,236 | ₩61,931 | +0.52% | 370.2만 |
|---|
| 2026.01.21 | ₩61,316 | ₩61,958 | ₩60,996 | ₩61,089 | -0.37% | 454.4만 |
|---|
| 2026.01.20 | ₩61,437 | ₩62,752 | ₩60,862 | ₩60,983 | -0.74% | 453.4만 |
|---|
| 2026.01.16 | ₩62,973 | ₩63,456 | ₩61,944 | ₩62,412 | -0.89% | 260.4만 |
|---|
| 2026.01.15 | ₩63,734 | ₩64,375 | ₩63,013 | ₩63,186 | -0.86% | 351.6만 |
|---|
| 2026.01.14 | ₩62,425 | ₩63,861 | ₩62,118 | ₩63,547 | +1.80% | 325.4만 |
|---|
| 2026.01.13 | ₩63,761 | ₩63,854 | ₩62,492 | ₩62,532 | -1.93% | 172.3만 |
|---|
| 2026.01.12 | ₩64,028 | ₩64,762 | ₩63,660 | ₩63,761 | -0.42% | 159만 |
|---|
| 2026.01.09 | ₩64,241 | ₩65,243 | ₩64,081 | ₩64,896 | +1.02% | 189.1만 |
|---|
| 2026.01.08 | ₩63,534 | ₩64,896 | ₩63,534 | ₩64,094 | +0.88% | 339만 |
|---|
| 2026.01.07 | ₩64,829 | ₩65,737 | ₩63,253 | ₩63,761 | -1.65% | 217.6만 |
|---|
| 2026.01.06 | ₩65,644 | ₩66,278 | ₩64,736 | ₩65,110 | -0.81% | 225만 |
|---|
| 2026.01.05 | ₩64,923 | ₩66,605 | ₩64,295 | ₩65,777 | +1.32% | 254.2만 |
|---|
| 2026.01.02 | ₩63,654 | ₩64,335 | ₩62,946 | ₩64,068 | +0.65% | 146.5만 |
|---|
| 2025.12.31 | ₩64,255 | ₩64,368 | ₩63,547 | ₩63,640 | -0.96% | 142.6만 |
|---|
| 2025.12.30 | ₩64,562 | ₩64,642 | ₩64,094 | ₩64,215 | -0.54% | 115.7만 |
|---|
| 2025.12.29 | ₩64,709 | ₩65,323 | ₩64,241 | ₩64,602 | -0.17% | 138.5만 |
|---|
| 2025.12.26 | ₩65,283 | ₩65,283 | ₩64,615 | ₩64,882 | -0.61% | 85.3만 |
|---|
| 2025.12.24 | ₩65,350 | ₩65,684 | ₩64,976 | ₩65,096 | -0.39% | 88.3만 |
|---|
| 2025.12.23 | ₩64,829 | ₩65,430 | ₩64,615 | ₩65,350 | +0.80% | 154.4만 |
|---|
| 2025.12.22 | ₩64,362 | ₩65,430 | ₩64,108 | ₩64,776 | +0.64% | 221만 |
|---|
| 2025.12.19 | ₩63,921 | ₩64,869 | ₩63,908 | ₩64,135 | +0.33% | 660.6만 |
|---|
| 2025.12.18 | ₩64,736 | ₩64,736 | ₩63,306 | ₩63,827 | -1.40% | 285.6만 |
|---|
| 2025.12.17 | ₩64,695 | ₩65,544 | ₩64,175 | ₩64,322 | -0.58% | 259.1만 |
|---|
| 2025.12.16 | ₩65,283 | ₩65,403 | ₩64,201 | ₩64,535 | -1.15% | 177.3만 |
|---|
| 2025.12.15 | ₩65,029 | ₩65,283 | ₩64,268 | ₩64,509 | -0.80% | 253만 |
|---|
| 2025.12.12 | ₩65,764 | ₩65,817 | ₩64,288 | ₩64,455 | -1.99% | 179.1만 |
|---|
| 2025.12.11 | ₩64,014 | ₩65,483 | ₩64,014 | ₩65,443 | +2.23% | 205.7만 |
|---|
| 2025.12.10 | ₩62,412 | ₩64,335 | ₩62,145 | ₩64,028 | +2.59% | 268.2만 |
|---|
| 2025.12.09 | ₩61,891 | ₩63,453 | ₩61,891 | ₩62,425 | +0.86% | 251.4만 |
|---|
| 2025.12.08 | ₩60,969 | ₩61,530 | ₩60,655 | ₩61,490 | +0.85% | 211.9만 |
|---|
| 2025.12.05 | ₩61,049 | ₩61,584 | ₩60,849 | ₩61,236 | +0.31% | 187.7만 |
|---|
| 2025.12.04 | ₩61,009 | ₩61,664 | ₩60,742 | ₩61,383 | +0.61% | 181.7만 |
|---|
| 2025.12.03 | ₩59,433 | ₩61,016 | ₩59,206 | ₩60,943 | +2.54% | 259.2만 |
|---|
| 2025.12.02 | ₩61,397 | ₩61,397 | ₩59,166 | ₩59,326 | -3.37% | 290.4만 |
|---|
| 2025.12.01 | ₩62,024 | ₩62,519 | ₩60,829 | ₩60,862 | -1.87% | 279.3만 |
|---|
| 2025.11.28 | ₩62,679 | ₩63,059 | ₩62,278 | ₩62,358 | -0.51% | 121.2만 |
|---|
| 2025.11.26 | ₩62,385 | ₩63,086 | ₩62,385 | ₩62,532 | +0.24% | 252.2만 |
|---|
| 2025.11.25 | ₩61,009 | ₩62,438 | ₩61,009 | ₩62,398 | +2.28% | 287만 |
|---|
| 2025.11.24 | ₩59,927 | ₩60,836 | ₩59,587 | ₩60,809 | +1.47% | 494.3만 |
|---|
| 2025.11.21 | ₩58,498 | ₩60,288 | ₩58,191 | ₩60,261 | +3.01% | 342.1만 |
|---|
| 2025.11.20 | ₩59,433 | ₩60,482 | ₩57,978 | ₩58,498 | -1.57% | 442.6만 |
|---|
| 2025.11.19 | ₩57,791 | ₩58,792 | ₩57,190 | ₩58,766 | +1.69% | 347.2만 |
|---|
| 2025.11.18 | ₩56,722 | ₩58,258 | ₩56,548 | ₩57,563 | +1.48% | 310.1만 |
|---|
| 2025.11.17 | ₩59,353 | ₩59,634 | ₩56,575 | ₩57,323 | -3.42% | 317.5만 |
|---|
| 2025.11.14 | ₩60,034 | ₩60,121 | ₩59,206 | ₩59,727 | -0.51% | 297.9만 |
|---|
| 2025.11.13 | ₩60,555 | ₩61,216 | ₩60,034 | ₩60,301 | -0.42% | 276.5만 |
|---|
| 2025.11.12 | ₩59,914 | ₩61,377 | ₩59,740 | ₩60,769 | +1.43% | 244.2만 |
|---|
| 2025.11.11 | ₩59,794 | ₩60,248 | ₩59,233 | ₩59,954 | +0.27% | 263.6만 |
|---|
| 2025.11.10 | ₩60,208 | ₩60,802 | ₩59,507 | ₩59,580 | -1.04% | 314.2만 |
|---|
| 2025.11.07 | ₩59,393 | ₩60,542 | ₩59,019 | ₩60,462 | +1.80% | 303.7만 |
|---|
| 2025.11.06 | ₩60,475 | ₩62,318 | ₩59,887 | ₩59,927 | -0.91% | 441.4만 |
|---|
| 2025.11.05 | ₩64,362 | ₩64,562 | ₩59,887 | ₩60,395 | -6.16% | 576.8만 |
|---|
| 2025.11.04 | ₩64,882 | ₩65,377 | ₩64,468 | ₩65,256 | +0.58% | 285만 |
|---|
| 2025.11.03 | ₩65,751 | ₩66,205 | ₩64,829 | ₩65,163 | -0.89% | 321.2만 |
|---|
| 2025.10.31 | ₩64,295 | ₩66,058 | ₩64,034 | ₩65,978 | +2.62% | 439.9만 |
|---|
| 2025.10.30 | ₩63,827 | ₩65,003 | ₩63,594 | ₩64,549 | +1.13% | 223.8만 |
|---|
| 2025.10.29 | ₩63,694 | ₩64,923 | ₩63,520 | ₩63,627 | -0.10% | 224.5만 |
|---|
| 2025.10.28 | ₩65,617 | ₩65,817 | ₩64,135 | ₩64,415 | -1.83% | 169.8만 |
|---|
| 2025.10.27 | ₩65,964 | ₩66,452 | ₩65,303 | ₩65,337 | -0.95% | 171.4만 |
|---|
| 2025.10.24 | ₩65,550 | ₩66,452 | ₩65,130 | ₩65,283 | -0.41% | 239.5만 |
|---|
| 2025.10.23 | ₩64,348 | ₩65,130 | ₩63,754 | ₩65,043 | +1.08% | 231.3만 |
|---|
| 2025.10.22 | ₩64,629 | ₩65,103 | ₩63,627 | ₩63,948 | -1.05% | 322.7만 |
|---|
| 2025.10.21 | ₩64,148 | ₩64,849 | ₩64,068 | ₩64,602 | +0.71% | 222.9만 |
|---|
| 2025.10.20 | ₩63,747 | ₩64,702 | ₩63,280 | ₩64,121 | +0.59% | 218.3만 |
|---|
| 2025.10.17 | ₩63,160 | ₩63,781 | ₩62,799 | ₩63,320 | +0.25% | 247.6만 |
|---|
| 2025.10.16 | ₩64,842 | ₩65,049 | ₩62,412 | ₩63,066 | -2.74% | 346.6만 |
|---|
| 2025.10.15 | ₩66,872 | ₩67,180 | ₩64,629 | ₩64,989 | -2.82% | 243.7만 |
|---|
| 2025.10.14 | ₩64,736 | ₩66,846 | ₩64,562 | ₩66,231 | +2.31% | 322.4만 |
|---|
| 2025.10.13 | ₩65,577 | ₩66,125 | ₩65,163 | ₩65,297 | -0.43% | 222.3만 |
|---|
| 2025.10.10 | ₩66,699 | ₩67,373 | ₩64,509 | ₩64,575 | -3.18% | 244만 |
|---|