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 | ₩71,244 | ₩71,871 | ₩69,709 | ₩70,616 | -0.88% | 220.4만 |
| 2026.10.08 | ₩70,830 | ₩71,711 | ₩70,416 | ₩71,364 | +0.75% | 253.2만 |
| 2026.10.07 | ₩71,897 | ₩71,978 | ₩70,643 | ₩71,030 | -1.21% | 211.9만 |
| 2026.10.06 | ₩72,765 | ₩73,692 | ₩72,164 | ₩72,725 | -0.06% | 159.9만 |
| 2026.10.05 | ₩70,523 | ₩72,525 | ₩70,523 | ₩72,058 | +2.18% | 355.9만 |
| 2026.10.02 | ₩69,749 | ₩71,364 | ₩69,629 | ₩70,243 | +0.71% | 317.9만 |
| 2026.10.01 | ₩68,435 | ₩69,322 | ₩66,493 | ₩69,322 | +1.30% | 224.2만 |
| 2026.09.30 | ₩69,562 | ₩70,723 | ₩68,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,415 |
| -1.65% |
| 269.7만 |
| 2026.09.29 | ₩69,656 | ₩70,136 | ₩68,988 | ₩69,642 | -0.02% | 190만 |
|---|
| 2026.09.28 | ₩71,470 | ₩72,258 | ₩69,362 | ₩69,802 | -2.33% | 252.9만 |
|---|
| 2026.09.25 | ₩70,763 | ₩72,018 | ₩70,216 | ₩71,844 | +1.53% | 209만 |
|---|
| 2026.09.24 | ₩69,749 | ₩70,390 | ₩69,095 | ₩70,203 | +0.65% | 296.2만 |
|---|
| 2026.09.23 | ₩69,415 | ₩70,803 | ₩69,415 | ₩69,749 | +0.48% | 279.9만 |
|---|
| 2026.09.22 | ₩72,138 | ₩72,230 | ₩69,616 | ₩69,656 | -3.44% | 328.8만 |
|---|
| 2026.09.21 | ₩72,725 | ₩73,325 | ₩71,771 | ₩71,884 | -1.16% | 265.8만 |
|---|
| 2026.09.18 | ₩72,044 | ₩72,458 | ₩71,284 | ₩71,991 | -0.07% | 1269.2만 |
|---|
| 2026.09.17 | ₩72,498 | ₩73,472 | ₩71,791 | ₩72,111 | -0.53% | 260.1만 |
|---|
| 2026.09.16 | ₩71,831 | ₩73,118 | ₩70,536 | ₩71,897 | +0.09% | 322.4만 |
|---|
| 2026.09.15 | ₩71,377 | ₩72,792 | ₩71,270 | ₩72,018 | +0.90% | 256.7만 |
|---|
| 2026.09.14 | ₩71,510 | ₩72,244 | ₩70,950 | ₩71,617 | +0.15% | 332.8만 |
|---|
| 2026.09.11 | ₩71,551 | ₩71,884 | ₩70,136 | ₩71,177 | -0.52% | 239.7만 |
|---|
| 2026.09.10 | ₩70,069 | ₩70,456 | ₩69,322 | ₩70,189 | +0.17% | 246.8만 |
|---|
| 2026.09.09 | ₩69,109 | ₩69,936 | ₩68,655 | ₩69,509 | +0.58% | 521.5만 |
|---|
| 2026.09.08 | ₩69,696 | ₩70,670 | ₩69,215 | ₩69,442 | -0.36% | 301.5만 |
|---|
| 2026.09.04 | ₩70,390 | ₩71,377 | ₩70,216 | ₩70,670 | +0.40% | 198.4만 |
|---|
| 2026.09.03 | ₩69,389 | ₩71,470 | ₩69,089 | ₩71,444 | +2.96% | 263.3만 |
|---|
| 2026.09.02 | ₩66,240 | ₩69,135 | ₩66,240 | ₩68,748 | +3.79% | 314.6만 |
|---|
| 2026.09.01 | ₩66,587 | ₩67,254 | ₩65,466 | ₩65,866 | -1.08% | 193만 |
|---|
| 2026.08.31 | ₩66,880 | ₩67,294 | ₩66,400 | ₩66,893 | +0.02% | 206.1만 |
|---|
| 2026.08.28 | ₩67,227 | ₩67,841 | ₩66,787 | ₩66,987 | -0.36% | 124.3만 |
|---|
| 2026.08.27 | ₩66,253 | ₩66,920 | ₩65,853 | ₩66,920 | +1.01% | 203.5만 |
|---|
| 2026.08.26 | ₩65,386 | ₩66,980 | ₩65,012 | ₩66,547 | +1.78% | 361.2만 |
|---|
| 2026.08.25 | ₩65,626 | ₩65,706 | ₩64,820 | ₩65,266 | -0.55% | 131만 |
|---|
| 2026.08.24 | ₩65,652 | ₩65,973 | ₩64,932 | ₩65,426 | -0.35% | 231.5만 |
|---|
| 2026.08.21 | ₩65,652 | ₩66,293 | ₩65,005 | ₩65,252 | -0.61% | 186.1만 |
|---|
| 2026.08.20 | ₩67,000 | ₩67,000 | ₩65,025 | ₩65,052 | -2.91% | 225.7만 |
|---|
| 2026.08.19 | ₩68,415 | ₩68,802 | ₩66,640 | ₩66,667 | -2.56% | 174.3만 |
|---|
| 2026.08.18 | ₩68,268 | ₩68,842 | ₩67,814 | ₩67,841 | -0.63% | 161.8만 |
|---|
| 2026.08.17 | ₩70,390 | ₩70,870 | ₩68,068 | ₩68,228 | -3.07% | 147.1만 |
|---|
| 2026.08.14 | ₩70,723 | ₩71,003 | ₩70,149 | ₩70,843 | +0.17% | 119.7만 |
|---|
| 2026.08.13 | ₩69,562 | ₩70,630 | ₩68,948 | ₩70,456 | +1.29% | 203.9만 |
|---|
| 2026.08.12 | ₩68,975 | ₩69,536 | ₩68,068 | ₩69,215 | +0.35% | 312.5만 |
|---|
| 2026.08.11 | ₩68,321 | ₩68,748 | ₩66,827 | ₩68,521 | +0.29% | 470.9만 |
|---|
| 2026.08.10 | ₩68,722 | ₩71,150 | ₩68,415 | ₩70,283 | +2.27% | 308.8만 |
|---|
| 2026.08.07 | ₩69,469 | ₩70,176 | ₩68,561 | ₩68,748 | -1.04% | 202.7만 |
|---|
| 2026.08.06 | ₩68,722 | ₩69,949 | ₩68,094 | ₩69,616 | +1.30% | 309.3만 |
|---|
| 2026.08.05 | ₩64,345 | ₩69,509 | ₩64,345 | ₩68,455 | +6.39% | 781.1만 |
|---|
| 2026.08.04 | ₩64,025 | ₩65,092 | ₩63,678 | ₩64,385 | +0.56% | 382.3만 |
|---|
| 2026.08.03 | ₩62,770 | ₩64,585 | ₩62,430 | ₩64,051 | +2.04% | 343.2만 |
|---|
| 2026.07.31 | ₩65,172 | ₩65,813 | ₩63,564 | ₩63,584 | -2.44% | 476.1만 |
|---|
| 2026.07.30 | ₩65,479 | ₩65,866 | ₩63,858 | ₩65,225 | -0.39% | 253.5만 |
|---|
| 2026.07.29 | ₩65,386 | ₩66,120 | ₩64,038 | ₩64,518 | -1.33% | 300.4만 |
|---|
| 2026.07.28 | ₩64,411 | ₩66,306 | ₩64,051 | ₩65,906 | +2.32% | 290.3만 |
|---|
| 2026.07.27 | ₩64,798 | ₩65,666 | ₩64,371 | ₩64,838 | +0.06% | 284.5만 |
|---|
| 2026.07.24 | ₩63,464 | ₩64,318 | ₩62,850 | ₩64,051 | +0.93% | 274.3만 |
|---|
| 2026.07.23 | ₩64,158 | ₩64,158 | ₩63,037 | ₩63,304 | -1.33% | 295만 |
|---|
| 2026.07.22 | ₩64,638 | ₩65,492 | ₩64,251 | ₩65,052 | +0.64% | 146만 |
|---|
| 2026.07.21 | ₩64,545 | ₩64,865 | ₩63,771 | ₩64,652 | +0.17% | 153.5만 |
|---|
| 2026.07.20 | ₩65,532 | ₩65,639 | ₩64,158 | ₩64,185 | -2.06% | 183.8만 |
|---|
| 2026.07.17 | ₩64,625 | ₩66,426 | ₩64,158 | ₩65,372 | +1.16% | 200.9만 |
|---|
| 2026.07.16 | ₩65,906 | ₩66,760 | ₩65,065 | ₩65,386 | -0.79% | 355.3만 |
|---|
| 2026.07.15 | ₩63,718 | ₩66,160 | ₩63,251 | ₩65,999 | +3.58% | 295.6만 |
|---|
| 2026.07.14 | ₩63,718 | ₩64,198 | ₩62,950 | ₩63,117 | -0.94% | 224.9만 |
|---|
| 2026.07.13 | ₩63,197 | ₩63,918 | ₩62,610 | ₩63,784 | +0.93% | 230만 |
|---|
| 2026.07.10 | ₩63,010 | ₩63,464 | ₩62,223 | ₩62,717 | -0.47% | 126.7만 |
|---|
| 2026.07.09 | ₩60,568 | ₩63,090 | ₩60,568 | ₩62,303 | +2.86% | 239.2만 |
|---|
| 2026.07.08 | ₩62,503 | ₩62,924 | ₩60,542 | ₩60,995 | -2.41% | 361만 |
|---|
| 2026.07.07 | ₩63,357 | ₩64,425 | ₩62,650 | ₩62,690 | -1.05% | 300.8만 |
|---|
| 2026.07.06 | ₩61,489 | ₩63,624 | ₩60,875 | ₩63,357 | +3.04% | 264.9만 |
|---|
| 2026.07.02 | ₩59,728 | ₩60,889 | ₩59,041 | ₩60,862 | +1.90% | 319.1만 |
|---|
| 2026.07.01 | ₩58,674 | ₩59,287 | ₩58,420 | ₩58,780 | +0.18% | 295.7만 |
|---|
| 2026.06.30 | ₩58,847 | ₩59,207 | ₩58,046 | ₩58,553 | -0.50% | 217.8만 |
|---|
| 2026.06.29 | ₩59,021 | ₩59,341 | ₩58,287 | ₩58,927 | -0.16% | 205.3만 |
|---|
| 2026.06.26 | ₩58,420 | ₩60,315 | ₩58,113 | ₩58,714 | +0.50% | 771만 |
|---|
| 2026.06.25 | ₩58,273 | ₩59,768 | ₩57,820 | ₩58,500 | +0.39% | 361.2만 |
|---|
| 2026.06.24 | ₩59,768 | ₩60,141 | ₩57,699 | ₩57,793 | -3.30% | 728.5만 |
|---|
| 2026.06.23 | ₩59,594 | ₩60,128 | ₩58,888 | ₩59,955 | +0.60% | 464.1만 |
|---|
| 2026.06.22 | ₩60,542 | ₩60,875 | ₩60,021 | ₩60,021 | -0.86% | 442.8만 |
|---|
| 2026.06.18 | ₩61,289 | ₩61,356 | ₩60,168 | ₩60,435 | -1.39% | 399.7만 |
|---|
| 2026.06.17 | ₩60,769 | ₩62,076 | ₩60,388 | ₩60,715 | -0.09% | 470.9만 |
|---|
| 2026.06.16 | ₩61,116 | ₩61,583 | ₩60,368 | ₩60,435 | -1.11% | 373.5만 |
|---|
| 2026.06.15 | ₩59,781 | ₩60,628 | ₩59,688 | ₩60,315 | +0.89% | 355.2만 |
|---|
| 2026.06.12 | ₩58,714 | ₩59,207 | ₩58,033 | ₩58,740 | +0.05% | 599.9만 |
|---|
| 2026.06.11 | ₩56,472 | ₩58,193 | ₩55,865 | ₩58,193 | +3.05% | 546.4만 |
|---|
| 2026.06.10 | ₩55,231 | ₩56,619 | ₩55,231 | ₩55,925 | +1.26% | 531.6만 |
|---|
| 2026.06.09 | ₩55,498 | ₩56,445 | ₩54,630 | ₩55,951 | +0.82% | 308.6만 |
|---|
| 2026.06.08 | ₩54,444 | ₩55,384 | ₩54,257 | ₩55,137 | +1.27% | 273만 |
|---|
| 2026.06.05 | ₩53,776 | ₩54,570 | ₩53,009 | ₩54,444 | +1.24% | 328.9만 |
|---|
| 2026.06.04 | ₩54,043 | ₩55,137 | ₩53,549 | ₩53,656 | -0.72% | 371.1만 |
|---|
| 2026.06.03 | ₩54,804 | ₩54,804 | ₩52,602 | ₩53,176 | -2.97% | 258.1만 |
|---|
| 2026.06.02 | ₩54,030 | ₩56,025 | ₩53,883 | ₩55,498 | +2.72% | 366.7만 |
|---|
| 2026.06.01 | ₩54,217 | ₩55,418 | ₩54,083 | ₩54,083 | -0.25% | 260.6만 |
|---|
| 2026.05.29 | ₩54,670 | ₩56,405 | ₩54,664 | ₩55,177 | +0.93% | 2844.7만 |
|---|
| 2026.05.28 | ₩54,550 | ₩55,217 | ₩54,297 | ₩54,817 | +0.49% | 389.4만 |
|---|
| 2026.05.27 | ₩56,325 | ₩56,986 | ₩54,717 | ₩55,217 | -1.97% | 333.4만 |
|---|
| 2026.05.26 | ₩56,685 | ₩57,379 | ₩55,644 | ₩56,378 | -0.54% | 280.7만 |
|---|
| 2026.05.22 | ₩57,046 | ₩57,806 | ₩56,819 | ₩56,819 | -0.40% | 270.2만 |
|---|
| 2026.05.21 | ₩56,312 | ₩57,486 | ₩55,978 | ₩56,739 | +0.76% | 283만 |
|---|
| 2026.05.20 | ₩55,311 | ₩56,992 | ₩54,137 | ₩56,592 | +2.32% | 448만 |
|---|
| 2026.05.19 | ₩56,912 | ₩57,086 | ₩54,857 | ₩55,057 | -3.26% | 279만 |
|---|
| 2026.05.18 | ₩56,739 | ₩57,393 | ₩56,312 | ₩57,086 | +0.61% | 427.1만 |
|---|
| 2026.05.15 | ₩56,765 | ₩57,219 | ₩55,911 | ₩56,819 | +0.09% | 421.3만 |
|---|
| 2026.05.14 | ₩55,231 | ₩57,486 | ₩55,231 | ₩56,739 | +2.73% | 384.4만 |
|---|
| 2026.05.13 | ₩53,843 | ₩55,216 | ₩53,429 | ₩54,964 | +2.08% | 243.4만 |
|---|
| 2026.05.12 | ₩54,510 | ₩54,737 | ₩52,816 | ₩54,177 | -0.61% | 396.6만 |
|---|
| 2026.05.11 | ₩56,659 | ₩57,422 | ₩54,430 | ₩54,697 | -3.46% | 329.3만 |
|---|
| 2026.05.08 | ₩57,179 | ₩58,060 | ₩56,725 | ₩56,845 | -0.58% | 248.5만 |
|---|
| 2026.05.07 | ₩58,353 | ₩59,234 | ₩56,859 | ₩57,179 | -2.01% | 425.6만 |
|---|
| 2026.05.06 | ₩58,500 | ₩59,594 | ₩57,286 | ₩58,340 | -0.27% | 507.7만 |
|---|
| 2026.05.05 | ₩57,379 | ₩59,761 | ₩56,979 | ₩58,767 | +2.42% | 1190.4만 |
|---|
| 2026.05.04 | ₩55,925 | ₩56,378 | ₩55,071 | ₩55,364 | -1.00% | 424.4만 |
|---|
| 2026.05.01 | ₩56,779 | ₩57,499 | ₩56,178 | ₩56,272 | -0.89% | 368.1만 |
|---|
| 2026.04.30 | ₩55,111 | ₩57,139 | ₩55,111 | ₩56,312 | +2.18% | 411.5만 |
|---|
| 2026.04.29 | ₩55,484 | ₩56,338 | ₩54,964 | ₩55,338 | -0.26% | 349.1만 |
|---|
| 2026.04.28 | ₩56,045 | ₩56,352 | ₩55,431 | ₩55,831 | -0.38% | 236.2만 |
|---|
| 2026.04.27 | ₩54,871 | ₩56,318 | ₩54,524 | ₩55,444 | +1.05% | 231.4만 |
|---|
| 2026.04.24 | ₩55,324 | ₩55,731 | ₩54,610 | ₩54,844 | -0.87% | 169.7만 |
|---|
| 2026.04.23 | ₩55,017 | ₩55,965 | ₩54,217 | ₩55,511 | +0.90% | 319.4만 |
|---|
| 2026.04.22 | ₩55,084 | ₩55,511 | ₩53,896 | ₩55,471 | +0.70% | 241.5만 |
|---|
| 2026.04.21 | ₩55,604 | ₩56,525 | ₩54,490 | ₩54,710 | -1.61% | 348.7만 |
|---|
| 2026.04.20 | ₩55,231 | ₩56,165 | ₩55,004 | ₩55,564 | +0.60% | 320.5만 |
|---|
| 2026.04.17 | ₩56,885 | ₩58,113 | ₩55,544 | ₩55,685 | -2.11% | 303.4만 |
|---|
| 2026.04.16 | ₩57,032 | ₩57,366 | ₩55,491 | ₩56,018 | -1.78% | 394.1만 |
|---|
| 2026.04.15 | ₩53,349 | ₩56,445 | ₩52,956 | ₩56,045 | +5.05% | 571.4만 |
|---|
| 2026.04.14 | ₩51,641 | ₩52,909 | ₩51,148 | ₩52,322 | +1.32% | 455.1만 |
|---|
| 2026.04.13 | ₩49,506 | ₩51,188 | ₩48,926 | ₩51,001 | +3.02% | 566만 |
|---|
| 2026.04.10 | ₩50,854 | ₩51,401 | ₩49,880 | ₩49,947 | -1.78% | 522만 |
|---|
| 2026.04.09 | ₩51,321 | ₩51,962 | ₩50,354 | ₩51,348 | +0.05% | 501.8만 |
|---|
| 2026.04.08 | ₩52,869 | ₩53,623 | ₩51,535 | ₩51,828 | -1.97% | 438.3만 |
|---|
| 2026.04.07 | ₩50,654 | ₩51,254 | ₩50,147 | ₩50,374 | -0.55% | 459.9만 |
|---|
| 2026.04.06 | ₩50,307 | ₩51,461 | ₩50,007 | ₩51,308 | +1.99% | 283.8만 |
|---|
| 2026.04.02 | ₩48,746 | ₩50,600 | ₩47,812 | ₩50,427 | +3.45% | 466.3만 |
|---|
| 2026.04.01 | ₩50,294 | ₩51,535 | ₩49,646 | ₩50,200 | -0.19% | 520.5만 |
|---|
| 2026.03.31 | ₩48,586 | ₩49,867 | ₩47,438 | ₩49,520 | +1.92% | 726만 |
|---|
| 2026.03.30 | ₩47,998 | ₩48,659 | ₩46,964 | ₩47,571 | -0.89% | 801.7만 |
|---|
| 2026.03.27 | ₩51,094 | ₩51,441 | ₩46,984 | ₩47,158 | -7.70% | 938만 |
|---|
| 2026.03.26 | ₩51,414 | ₩52,836 | ₩49,066 | ₩51,414 | 0.00% | 928.8만 |
|---|
| 2026.03.25 | ₩50,614 | ₩51,695 | ₩49,773 | ₩50,961 | +0.69% | 155.2만 |
|---|
| 2026.03.24 | ₩50,027 | ₩50,747 | ₩49,840 | ₩50,133 | +0.21% | 176.9만 |
|---|
| 2026.03.23 | ₩51,801 | ₩52,188 | ₩50,547 | ₩50,814 | -1.91% | 201.4만 |
|---|
| 2026.03.20 | ₩49,640 | ₩50,120 | ₩49,113 | ₩49,840 | +0.40% | 713.6만 |
|---|
| 2026.03.19 | ₩50,080 | ₩50,494 | ₩48,812 | ₩49,693 | -0.77% | 339.7만 |
|---|
| 2026.03.18 | ₩51,001 | ₩52,547 | ₩50,480 | ₩50,494 | -0.99% | 334.7만 |
|---|
| 2026.03.17 | ₩51,281 | ₩51,881 | ₩50,974 | ₩51,441 | +0.31% | 196.4만 |
|---|
| 2026.03.16 | ₩50,133 | ₩50,841 | ₩49,973 | ₩50,400 | +0.53% | 192.5만 |
|---|
| 2026.03.13 | ₩49,853 | ₩50,614 | ₩49,426 | ₩49,666 | -0.37% | 188.3만 |
|---|
| 2026.03.12 | ₩49,933 | ₩51,108 | ₩49,093 | ₩49,453 | -0.96% | 317.5만 |
|---|
| 2026.03.11 | ₩52,055 | ₩52,362 | ₩49,867 | ₩51,027 | -1.97% | 561.4만 |
|---|
| 2026.03.10 | ₩52,869 | ₩53,576 | ₩51,394 | ₩52,389 | -0.91% | 378.8만 |
|---|
| 2026.03.09 | ₩51,535 | ₩52,922 | ₩50,327 | ₩52,629 | +2.12% | 333.1만 |
|---|
| 2026.03.06 | ₩51,668 | ₩52,729 | ₩50,067 | ₩52,389 | +1.39% | 281.2만 |
|---|
| 2026.03.05 | ₩53,229 | ₩53,996 | ₩52,027 | ₩53,082 | -0.28% | 208.5만 |
|---|
| 2026.03.04 | ₩52,215 | ₩53,750 | ₩51,201 | ₩53,563 | +2.58% | 337.3만 |
|---|
| 2026.03.03 | ₩52,135 | ₩52,936 | ₩50,053 | ₩52,429 | +0.56% | 366.3만 |
|---|
| 2026.03.02 | ₩52,535 | ₩54,630 | ₩52,228 | ₩54,030 | +2.84% | 383.9만 |
|---|
| 2026.02.27 | ₩54,991 | ₩54,991 | ₩52,522 | ₩53,670 | -2.40% | 549만 |
|---|
| 2026.02.26 | ₩55,391 | ₩56,398 | ₩54,777 | ₩55,938 | +0.99% | 379.9만 |
|---|
| 2026.02.25 | ₩55,644 | ₩55,765 | ₩54,464 | ₩54,857 | -1.41% | 338.5만 |
|---|
| 2026.02.24 | ₩53,590 | ₩55,017 | ₩52,749 | ₩54,857 | +2.37% | 535.1만 |
|---|
| 2026.02.23 | ₩58,393 | ₩59,367 | ₩53,042 | ₩53,656 | -8.11% | 566.3만 |
|---|
| 2026.02.20 | ₩58,927 | ₩59,181 | ₩58,166 | ₩59,007 | +0.14% | 282.1만 |
|---|
| 2026.02.19 | ₩59,781 | ₩61,136 | ₩58,820 | ₩59,181 | -1.00% | 238.1만 |
|---|
| 2026.02.18 | ₩60,302 | ₩61,075 | ₩60,061 | ₩60,782 | +0.80% | 197.9만 |
|---|
| 2026.02.17 | ₩59,407 | ₩60,595 | ₩58,900 | ₩60,382 | +1.64% | 194.7만 |
|---|
| 2026.02.13 | ₩57,940 | ₩59,367 | ₩57,786 | ₩59,234 | +2.23% | 274.9만 |
|---|
| 2026.02.12 | ₩60,648 | ₩61,769 | ₩57,393 | ₩58,153 | -4.11% | 310.4만 |
|---|
| 2026.02.11 | ₩61,049 | ₩61,516 | ₩58,914 | ₩59,448 | -2.62% | 223.7만 |
|---|
| 2026.02.10 | ₩61,489 | ₩62,143 | ₩59,968 | ₩60,915 | -0.93% | 233.5만 |
|---|
| 2026.02.09 | ₩60,448 | ₩62,010 | ₩60,448 | ₩61,396 | +1.57% | 258.4만 |
|---|
| 2026.02.06 | ₩58,754 | ₩61,236 | ₩58,340 | ₩60,742 | +3.38% | 503.6만 |
|---|
| 2026.02.05 | ₩58,046 | ₩59,688 | ₩56,539 | ₩57,913 | -0.23% | 501.5만 |
|---|
| 2026.02.04 | ₩59,688 | ₩60,528 | ₩58,547 | ₩59,781 | +0.16% | 504.3만 |
|---|
| 2026.02.03 | ₩61,930 | ₩62,503 | ₩59,194 | ₩59,621 | -3.73% | 307.3만 |
|---|
| 2026.02.02 | ₩61,689 | ₩62,730 | ₩61,342 | ₩62,383 | +1.12% | 264.6만 |
|---|
| 2026.01.30 | ₩61,196 | ₩62,050 | ₩60,935 | ₩61,916 | +1.18% | 327.4만 |
|---|
| 2026.01.29 | ₩62,010 | ₩62,784 | ₩60,938 | ₩61,516 | -0.80% | 214.5만 |
|---|
| 2026.01.28 | ₩61,222 | ₩61,876 | ₩60,702 | ₩61,529 | +0.50% | 174.7만 |
|---|
| 2026.01.27 | ₩61,262 | ₩61,536 | ₩60,835 | ₩61,289 | +0.04% | 167.5만 |
|---|
| 2026.01.26 | ₩61,009 | ₩61,643 | ₩60,902 | ₩61,543 | +0.87% | 186.2만 |
|---|
| 2026.01.23 | ₩61,556 | ₩61,729 | ₩60,048 | ₩60,902 | -1.06% | 676.6만 |
|---|
| 2026.01.22 | ₩61,556 | ₩62,208 | ₩61,182 | ₩61,876 | +0.52% | 370.2만 |
|---|
| 2026.01.21 | ₩61,262 | ₩61,903 | ₩60,942 | ₩61,035 | -0.37% | 454.4만 |
|---|
| 2026.01.20 | ₩61,382 | ₩62,697 | ₩60,809 | ₩60,929 | -0.74% | 453.4만 |
|---|
| 2026.01.16 | ₩62,917 | ₩63,400 | ₩61,889 | ₩62,357 | -0.89% | 260.4만 |
|---|
| 2026.01.15 | ₩63,678 | ₩64,318 | ₩62,957 | ₩63,130 | -0.86% | 351.6만 |
|---|
| 2026.01.14 | ₩62,370 | ₩63,804 | ₩62,063 | ₩63,491 | +1.80% | 325.4만 |
|---|
| 2026.01.13 | ₩63,704 | ₩63,798 | ₩62,437 | ₩62,477 | -1.93% | 172.3만 |
|---|
| 2026.01.12 | ₩63,971 | ₩64,705 | ₩63,604 | ₩63,704 | -0.42% | 159만 |
|---|
| 2026.01.09 | ₩64,185 | ₩65,185 | ₩64,025 | ₩64,838 | +1.02% | 189.1만 |
|---|
| 2026.01.08 | ₩63,477 | ₩64,838 | ₩63,477 | ₩64,038 | +0.88% | 339만 |
|---|
| 2026.01.07 | ₩64,772 | ₩65,679 | ₩63,197 | ₩63,704 | -1.65% | 217.6만 |
|---|
| 2026.01.06 | ₩65,586 | ₩66,220 | ₩64,678 | ₩65,052 | -0.81% | 225만 |
|---|
| 2026.01.05 | ₩64,865 | ₩66,547 | ₩64,238 | ₩65,719 | +1.32% | 254.2만 |
|---|
| 2026.01.02 | ₩63,598 | ₩64,278 | ₩62,890 | ₩64,011 | +0.65% | 146.5만 |
|---|
| 2025.12.31 | ₩64,198 | ₩64,311 | ₩63,491 | ₩63,584 | -0.96% | 142.6만 |
|---|
| 2025.12.30 | ₩64,505 | ₩64,585 | ₩64,038 | ₩64,158 | -0.54% | 115.7만 |
|---|
| 2025.12.29 | ₩64,652 | ₩65,266 | ₩64,185 | ₩64,545 | -0.17% | 138.5만 |
|---|
| 2025.12.26 | ₩65,225 | ₩65,225 | ₩64,558 | ₩64,825 | -0.61% | 85.3만 |
|---|
| 2025.12.24 | ₩65,292 | ₩65,626 | ₩64,919 | ₩65,039 | -0.39% | 88.3만 |
|---|
| 2025.12.23 | ₩64,772 | ₩65,372 | ₩64,558 | ₩65,292 | +0.80% | 154.4만 |
|---|
| 2025.12.22 | ₩64,305 | ₩65,372 | ₩64,051 | ₩64,718 | +0.64% | 221만 |
|---|
| 2025.12.19 | ₩63,864 | ₩64,812 | ₩63,851 | ₩64,078 | +0.33% | 660.6만 |
|---|
| 2025.12.18 | ₩64,678 | ₩64,678 | ₩63,251 | ₩63,771 | -1.40% | 285.6만 |
|---|
| 2025.12.17 | ₩64,638 | ₩65,486 | ₩64,118 | ₩64,265 | -0.58% | 259.1만 |
|---|
| 2025.12.16 | ₩65,225 | ₩65,346 | ₩64,145 | ₩64,478 | -1.15% | 177.3만 |
|---|
| 2025.12.15 | ₩64,972 | ₩65,225 | ₩64,211 | ₩64,452 | -0.80% | 253만 |
|---|
| 2025.12.12 | ₩65,706 | ₩65,759 | ₩64,231 | ₩64,398 | -1.99% | 179.1만 |
|---|
| 2025.12.11 | ₩63,958 | ₩65,426 | ₩63,958 | ₩65,386 | +2.23% | 205.7만 |
|---|
| 2025.12.10 | ₩62,357 | ₩64,278 | ₩62,090 | ₩63,971 | +2.59% | 268.2만 |
|---|
| 2025.12.09 | ₩61,836 | ₩63,397 | ₩61,836 | ₩62,370 | +0.86% | 251.4만 |
|---|
| 2025.12.08 | ₩60,915 | ₩61,476 | ₩60,602 | ₩61,436 | +0.85% | 211.9만 |
|---|
| 2025.12.05 | ₩60,995 | ₩61,529 | ₩60,795 | ₩61,182 | +0.31% | 187.7만 |
|---|
| 2025.12.04 | ₩60,955 | ₩61,609 | ₩60,689 | ₩61,329 | +0.61% | 181.7만 |
|---|
| 2025.12.03 | ₩59,381 | ₩60,962 | ₩59,154 | ₩60,889 | +2.54% | 259.2만 |
|---|
| 2025.12.02 | ₩61,342 | ₩61,342 | ₩59,114 | ₩59,274 | -3.37% | 290.4만 |
|---|
| 2025.12.01 | ₩61,970 | ₩62,463 | ₩60,775 | ₩60,809 | -1.87% | 279.3만 |
|---|
| 2025.11.28 | ₩62,623 | ₩63,004 | ₩62,223 | ₩62,303 | -0.51% | 121.2만 |
|---|
| 2025.11.26 | ₩62,330 | ₩63,030 | ₩62,330 | ₩62,477 | +0.24% | 252.2만 |
|---|
| 2025.11.25 | ₩60,955 | ₩62,383 | ₩60,955 | ₩62,343 | +2.28% | 287만 |
|---|
| 2025.11.24 | ₩59,875 | ₩60,782 | ₩59,534 | ₩60,755 | +1.47% | 494.3만 |
|---|
| 2025.11.21 | ₩58,447 | ₩60,235 | ₩58,140 | ₩60,208 | +3.01% | 342.1만 |
|---|
| 2025.11.20 | ₩59,381 | ₩60,428 | ₩57,926 | ₩58,447 | -1.57% | 442.6만 |
|---|
| 2025.11.19 | ₩57,739 | ₩58,740 | ₩57,139 | ₩58,714 | +1.69% | 347.2만 |
|---|
| 2025.11.18 | ₩56,672 | ₩58,207 | ₩56,498 | ₩57,513 | +1.48% | 310.1만 |
|---|
| 2025.11.17 | ₩59,301 | ₩59,581 | ₩56,525 | ₩57,272 | -3.42% | 317.5만 |
|---|
| 2025.11.14 | ₩59,981 | ₩60,068 | ₩59,154 | ₩59,674 | -0.51% | 297.9만 |
|---|
| 2025.11.13 | ₩60,502 | ₩61,162 | ₩59,981 | ₩60,248 | -0.42% | 276.5만 |
|---|
| 2025.11.12 | ₩59,861 | ₩61,322 | ₩59,688 | ₩60,715 | +1.43% | 244.2만 |
|---|
| 2025.11.11 | ₩59,741 | ₩60,195 | ₩59,181 | ₩59,901 | +0.27% | 263.6만 |
|---|
| 2025.11.10 | ₩60,155 | ₩60,749 | ₩59,454 | ₩59,528 | -1.04% | 314.2만 |
|---|
| 2025.11.07 | ₩59,341 | ₩60,488 | ₩58,967 | ₩60,408 | +1.80% | 303.7만 |
|---|
| 2025.11.06 | ₩60,422 | ₩62,263 | ₩59,834 | ₩59,875 | -0.91% | 441.4만 |
|---|
| 2025.11.05 | ₩64,305 | ₩64,505 | ₩59,834 | ₩60,342 | -6.16% | 576.8만 |
|---|
| 2025.11.04 | ₩64,825 | ₩65,319 | ₩64,411 | ₩65,199 | +0.58% | 285만 |
|---|
| 2025.11.03 | ₩65,693 | ₩66,146 | ₩64,772 | ₩65,105 | -0.89% | 321.2만 |
|---|
| 2025.10.31 | ₩64,238 | ₩65,999 | ₩63,978 | ₩65,919 | +2.62% | 439.9만 |
|---|
| 2025.10.30 | ₩63,771 | ₩64,945 | ₩63,537 | ₩64,492 | +1.13% | 223.8만 |
|---|
| 2025.10.29 | ₩63,638 | ₩64,865 | ₩63,464 | ₩63,571 | -0.10% | 224.5만 |
|---|
| 2025.10.28 | ₩65,559 | ₩65,759 | ₩64,078 | ₩64,358 | -1.83% | 169.8만 |
|---|
| 2025.10.27 | ₩65,906 | ₩66,393 | ₩65,245 | ₩65,279 | -0.95% | 171.4만 |
|---|
| 2025.10.24 | ₩65,492 | ₩66,393 | ₩65,072 | ₩65,225 | -0.41% | 239.5만 |
|---|
| 2025.10.23 | ₩64,291 | ₩65,072 | ₩63,698 | ₩64,985 | +1.08% | 231.3만 |
|---|
| 2025.10.22 | ₩64,572 | ₩65,045 | ₩63,571 | ₩63,891 | -1.05% | 322.7만 |
|---|
| 2025.10.21 | ₩64,091 | ₩64,792 | ₩64,011 | ₩64,545 | +0.71% | 222.9만 |
|---|
| 2025.10.20 | ₩63,691 | ₩64,645 | ₩63,224 | ₩64,065 | +0.59% | 218.3만 |
|---|
| 2025.10.17 | ₩63,104 | ₩63,724 | ₩62,743 | ₩63,264 | +0.25% | 247.6만 |
|---|
| 2025.10.16 | ₩64,785 | ₩64,992 | ₩62,357 | ₩63,010 | -2.74% | 346.6만 |
|---|
| 2025.10.15 | ₩66,813 | ₩67,120 | ₩64,572 | ₩64,932 | -2.82% | 243.7만 |
|---|
| 2025.10.14 | ₩64,678 | ₩66,787 | ₩64,505 | ₩66,173 | +2.31% | 322.4만 |
|---|
| 2025.10.13 | ₩65,519 | ₩66,066 | ₩65,105 | ₩65,239 | -0.43% | 222.3만 |
|---|
| 2025.10.10 | ₩66,640 | ₩67,314 | ₩64,452 | ₩64,518 | -3.18% | 244만 |
|---|