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 | ₩71,248 | ₩71,875 | ₩69,713 | ₩70,621 | -0.88% | 220.4만 |
| 2026.10.08 | ₩70,834 | ₩71,715 | ₩70,421 | ₩71,368 | +0.75% | 253.2만 |
| 2026.10.07 | ₩71,902 | ₩71,982 | ₩70,647 | ₩71,034 | -1.21% | 211.9만 |
| 2026.10.06 | ₩72,769 | ₩73,697 | ₩72,169 | ₩72,729 | -0.06% | 159.9만 |
| 2026.10.05 | ₩70,527 | ₩72,529 | ₩70,527 | ₩72,062 | +2.18% | 355.9만 |
| 2026.10.02 | ₩69,753 | ₩71,368 | ₩69,633 | ₩70,247 | +0.71% | 317.9만 |
| 2026.10.01 | ₩68,439 | ₩69,326 | ₩66,497 | ₩69,326 | +1.30% | 224.2만 |
| 2026.09.30 | ₩69,566 | ₩70,727 | ₩68,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,419 |
| -1.65% |
| 269.7만 |
| 2026.09.29 | ₩69,660 | ₩70,140 | ₩68,993 | ₩69,647 | -0.02% | 190만 |
|---|
| 2026.09.28 | ₩71,475 | ₩72,262 | ₩69,366 | ₩69,807 | -2.33% | 252.9만 |
|---|
| 2026.09.25 | ₩70,767 | ₩72,022 | ₩70,220 | ₩71,848 | +1.53% | 209만 |
|---|
| 2026.09.24 | ₩69,753 | ₩70,394 | ₩69,099 | ₩70,207 | +0.65% | 296.2만 |
|---|
| 2026.09.23 | ₩69,420 | ₩70,808 | ₩69,420 | ₩69,753 | +0.48% | 279.9만 |
|---|
| 2026.09.22 | ₩72,142 | ₩72,234 | ₩69,620 | ₩69,660 | -3.44% | 328.8만 |
|---|
| 2026.09.21 | ₩72,729 | ₩73,330 | ₩71,775 | ₩71,888 | -1.16% | 265.8만 |
|---|
| 2026.09.18 | ₩72,049 | ₩72,462 | ₩71,288 | ₩71,995 | -0.07% | 1269.2만 |
|---|
| 2026.09.17 | ₩72,502 | ₩73,476 | ₩71,795 | ₩72,115 | -0.53% | 260.1만 |
|---|
| 2026.09.16 | ₩71,835 | ₩73,123 | ₩70,541 | ₩71,902 | +0.09% | 322.4만 |
|---|
| 2026.09.15 | ₩71,381 | ₩72,796 | ₩71,275 | ₩72,022 | +0.90% | 256.7만 |
|---|
| 2026.09.14 | ₩71,515 | ₩72,249 | ₩70,954 | ₩71,622 | +0.15% | 332.8만 |
|---|
| 2026.09.11 | ₩71,555 | ₩71,888 | ₩70,140 | ₩71,181 | -0.52% | 239.7만 |
|---|
| 2026.09.10 | ₩70,074 | ₩70,461 | ₩69,326 | ₩70,194 | +0.17% | 246.8만 |
|---|
| 2026.09.09 | ₩69,113 | ₩69,940 | ₩68,659 | ₩69,513 | +0.58% | 521.5만 |
|---|
| 2026.09.08 | ₩69,700 | ₩70,674 | ₩69,219 | ₩69,446 | -0.36% | 301.5만 |
|---|
| 2026.09.04 | ₩70,394 | ₩71,381 | ₩70,220 | ₩70,674 | +0.40% | 198.4만 |
|---|
| 2026.09.03 | ₩69,393 | ₩71,475 | ₩69,093 | ₩71,448 | +2.96% | 263.3만 |
|---|
| 2026.09.02 | ₩66,244 | ₩69,139 | ₩66,244 | ₩68,752 | +3.79% | 314.6만 |
|---|
| 2026.09.01 | ₩66,591 | ₩67,258 | ₩65,470 | ₩65,870 | -1.08% | 193만 |
|---|
| 2026.08.31 | ₩66,884 | ₩67,298 | ₩66,404 | ₩66,897 | +0.02% | 206.1만 |
|---|
| 2026.08.28 | ₩67,231 | ₩67,845 | ₩66,791 | ₩66,991 | -0.36% | 124.3만 |
|---|
| 2026.08.27 | ₩66,257 | ₩66,924 | ₩65,857 | ₩66,924 | +1.01% | 203.5만 |
|---|
| 2026.08.26 | ₩65,390 | ₩66,984 | ₩65,016 | ₩66,551 | +1.78% | 361.2만 |
|---|
| 2026.08.25 | ₩65,630 | ₩65,710 | ₩64,824 | ₩65,269 | -0.55% | 131만 |
|---|
| 2026.08.24 | ₩65,656 | ₩65,977 | ₩64,936 | ₩65,430 | -0.35% | 231.5만 |
|---|
| 2026.08.21 | ₩65,656 | ₩66,297 | ₩65,009 | ₩65,256 | -0.61% | 186.1만 |
|---|
| 2026.08.20 | ₩67,004 | ₩67,004 | ₩65,029 | ₩65,056 | -2.91% | 225.7만 |
|---|
| 2026.08.19 | ₩68,419 | ₩68,806 | ₩66,644 | ₩66,671 | -2.56% | 174.3만 |
|---|
| 2026.08.18 | ₩68,272 | ₩68,846 | ₩67,818 | ₩67,845 | -0.63% | 161.8만 |
|---|
| 2026.08.17 | ₩70,394 | ₩70,874 | ₩68,072 | ₩68,232 | -3.07% | 147.1만 |
|---|
| 2026.08.14 | ₩70,727 | ₩71,008 | ₩70,154 | ₩70,848 | +0.17% | 119.7만 |
|---|
| 2026.08.13 | ₩69,566 | ₩70,634 | ₩68,953 | ₩70,461 | +1.29% | 203.9만 |
|---|
| 2026.08.12 | ₩68,979 | ₩69,540 | ₩68,072 | ₩69,219 | +0.35% | 312.5만 |
|---|
| 2026.08.11 | ₩68,325 | ₩68,752 | ₩66,831 | ₩68,526 | +0.29% | 470.9만 |
|---|
| 2026.08.10 | ₩68,726 | ₩71,154 | ₩68,419 | ₩70,287 | +2.27% | 308.8만 |
|---|
| 2026.08.07 | ₩69,473 | ₩70,180 | ₩68,566 | ₩68,752 | -1.04% | 202.7만 |
|---|
| 2026.08.06 | ₩68,726 | ₩69,953 | ₩68,099 | ₩69,620 | +1.30% | 309.3만 |
|---|
| 2026.08.05 | ₩64,349 | ₩69,513 | ₩64,349 | ₩68,459 | +6.39% | 781.1만 |
|---|
| 2026.08.04 | ₩64,028 | ₩65,096 | ₩63,681 | ₩64,389 | +0.56% | 382.3만 |
|---|
| 2026.08.03 | ₩62,774 | ₩64,589 | ₩62,434 | ₩64,055 | +2.04% | 343.2만 |
|---|
| 2026.07.31 | ₩65,176 | ₩65,817 | ₩63,568 | ₩63,588 | -2.44% | 476.1만 |
|---|
| 2026.07.30 | ₩65,483 | ₩65,870 | ₩63,862 | ₩65,229 | -0.39% | 253.5만 |
|---|
| 2026.07.29 | ₩65,390 | ₩66,123 | ₩64,042 | ₩64,522 | -1.33% | 300.4만 |
|---|
| 2026.07.28 | ₩64,415 | ₩66,310 | ₩64,055 | ₩65,910 | +2.32% | 290.3만 |
|---|
| 2026.07.27 | ₩64,802 | ₩65,670 | ₩64,375 | ₩64,842 | +0.06% | 284.5만 |
|---|
| 2026.07.24 | ₩63,468 | ₩64,322 | ₩62,854 | ₩64,055 | +0.93% | 274.3만 |
|---|
| 2026.07.23 | ₩64,162 | ₩64,162 | ₩63,041 | ₩63,308 | -1.33% | 295만 |
|---|
| 2026.07.22 | ₩64,642 | ₩65,496 | ₩64,255 | ₩65,056 | +0.64% | 146만 |
|---|
| 2026.07.21 | ₩64,549 | ₩64,869 | ₩63,775 | ₩64,656 | +0.17% | 153.5만 |
|---|
| 2026.07.20 | ₩65,536 | ₩65,643 | ₩64,162 | ₩64,188 | -2.06% | 183.8만 |
|---|
| 2026.07.17 | ₩64,629 | ₩66,430 | ₩64,162 | ₩65,376 | +1.16% | 200.9만 |
|---|
| 2026.07.16 | ₩65,910 | ₩66,764 | ₩65,069 | ₩65,390 | -0.79% | 355.3만 |
|---|
| 2026.07.15 | ₩63,721 | ₩66,164 | ₩63,254 | ₩66,003 | +3.58% | 295.6만 |
|---|
| 2026.07.14 | ₩63,721 | ₩64,202 | ₩62,954 | ₩63,121 | -0.94% | 224.9만 |
|---|
| 2026.07.13 | ₩63,201 | ₩63,922 | ₩62,614 | ₩63,788 | +0.93% | 230만 |
|---|
| 2026.07.10 | ₩63,014 | ₩63,468 | ₩62,227 | ₩62,721 | -0.47% | 126.7만 |
|---|
| 2026.07.09 | ₩60,572 | ₩63,094 | ₩60,572 | ₩62,307 | +2.86% | 239.2만 |
|---|
| 2026.07.08 | ₩62,507 | ₩62,927 | ₩60,545 | ₩60,999 | -2.41% | 361만 |
|---|
| 2026.07.07 | ₩63,361 | ₩64,429 | ₩62,654 | ₩62,694 | -1.05% | 300.8만 |
|---|
| 2026.07.06 | ₩61,493 | ₩63,628 | ₩60,879 | ₩63,361 | +3.04% | 264.9만 |
|---|
| 2026.07.02 | ₩59,731 | ₩60,892 | ₩59,044 | ₩60,866 | +1.90% | 319.1만 |
|---|
| 2026.07.01 | ₩58,677 | ₩59,291 | ₩58,424 | ₩58,784 | +0.18% | 295.7만 |
|---|
| 2026.06.30 | ₩58,851 | ₩59,211 | ₩58,050 | ₩58,557 | -0.50% | 217.8만 |
|---|
| 2026.06.29 | ₩59,024 | ₩59,344 | ₩58,290 | ₩58,931 | -0.16% | 205.3만 |
|---|
| 2026.06.26 | ₩58,424 | ₩60,318 | ₩58,117 | ₩58,717 | +0.50% | 771만 |
|---|
| 2026.06.25 | ₩58,277 | ₩59,771 | ₩57,823 | ₩58,504 | +0.39% | 361.2만 |
|---|
| 2026.06.24 | ₩59,771 | ₩60,145 | ₩57,703 | ₩57,796 | -3.30% | 728.5만 |
|---|
| 2026.06.23 | ₩59,598 | ₩60,132 | ₩58,892 | ₩59,958 | +0.60% | 464.1만 |
|---|
| 2026.06.22 | ₩60,545 | ₩60,879 | ₩60,025 | ₩60,025 | -0.86% | 442.8만 |
|---|
| 2026.06.18 | ₩61,293 | ₩61,359 | ₩60,172 | ₩60,439 | -1.39% | 399.7만 |
|---|
| 2026.06.17 | ₩60,772 | ₩62,080 | ₩60,392 | ₩60,719 | -0.09% | 470.9만 |
|---|
| 2026.06.16 | ₩61,119 | ₩61,586 | ₩60,372 | ₩60,439 | -1.11% | 373.5만 |
|---|
| 2026.06.15 | ₩59,785 | ₩60,632 | ₩59,691 | ₩60,318 | +0.89% | 355.2만 |
|---|
| 2026.06.12 | ₩58,717 | ₩59,211 | ₩58,037 | ₩58,744 | +0.05% | 599.9만 |
|---|
| 2026.06.11 | ₩56,475 | ₩58,197 | ₩55,868 | ₩58,197 | +3.05% | 546.4만 |
|---|
| 2026.06.10 | ₩55,234 | ₩56,622 | ₩55,234 | ₩55,928 | +1.26% | 531.6만 |
|---|
| 2026.06.09 | ₩55,501 | ₩56,449 | ₩54,634 | ₩55,955 | +0.82% | 308.6만 |
|---|
| 2026.06.08 | ₩54,447 | ₩55,388 | ₩54,260 | ₩55,141 | +1.27% | 273만 |
|---|
| 2026.06.05 | ₩53,780 | ₩54,574 | ₩53,012 | ₩54,447 | +1.24% | 328.9만 |
|---|
| 2026.06.04 | ₩54,046 | ₩55,141 | ₩53,553 | ₩53,659 | -0.72% | 371.1만 |
|---|
| 2026.06.03 | ₩54,807 | ₩54,807 | ₩52,605 | ₩53,179 | -2.97% | 258.1만 |
|---|
| 2026.06.02 | ₩54,033 | ₩56,028 | ₩53,886 | ₩55,501 | +2.72% | 366.7만 |
|---|
| 2026.06.01 | ₩54,220 | ₩55,421 | ₩54,086 | ₩54,086 | -0.25% | 260.6만 |
|---|
| 2026.05.29 | ₩54,674 | ₩56,408 | ₩54,667 | ₩55,181 | +0.93% | 2844.7만 |
|---|
| 2026.05.28 | ₩54,554 | ₩55,221 | ₩54,300 | ₩54,820 | +0.49% | 389.4만 |
|---|
| 2026.05.27 | ₩56,328 | ₩56,989 | ₩54,720 | ₩55,221 | -1.97% | 333.4만 |
|---|
| 2026.05.26 | ₩56,689 | ₩57,383 | ₩55,648 | ₩56,382 | -0.54% | 280.7만 |
|---|
| 2026.05.22 | ₩57,049 | ₩57,810 | ₩56,822 | ₩56,822 | -0.40% | 270.2만 |
|---|
| 2026.05.21 | ₩56,315 | ₩57,489 | ₩55,981 | ₩56,742 | +0.76% | 283만 |
|---|
| 2026.05.20 | ₩55,314 | ₩56,996 | ₩54,140 | ₩56,595 | +2.32% | 448만 |
|---|
| 2026.05.19 | ₩56,916 | ₩57,089 | ₩54,860 | ₩55,061 | -3.26% | 279만 |
|---|
| 2026.05.18 | ₩56,742 | ₩57,396 | ₩56,315 | ₩57,089 | +0.61% | 427.1만 |
|---|
| 2026.05.15 | ₩56,769 | ₩57,223 | ₩55,915 | ₩56,822 | +0.09% | 421.3만 |
|---|
| 2026.05.14 | ₩55,234 | ₩57,489 | ₩55,234 | ₩56,742 | +2.73% | 384.4만 |
|---|
| 2026.05.13 | ₩53,846 | ₩55,219 | ₩53,433 | ₩54,967 | +2.08% | 243.4만 |
|---|
| 2026.05.12 | ₩54,514 | ₩54,740 | ₩52,819 | ₩54,180 | -0.61% | 396.6만 |
|---|
| 2026.05.11 | ₩56,662 | ₩57,425 | ₩54,433 | ₩54,700 | -3.46% | 329.3만 |
|---|
| 2026.05.08 | ₩57,182 | ₩58,063 | ₩56,729 | ₩56,849 | -0.58% | 248.5만 |
|---|
| 2026.05.07 | ₩58,357 | ₩59,238 | ₩56,862 | ₩57,182 | -2.01% | 425.6만 |
|---|
| 2026.05.06 | ₩58,504 | ₩59,598 | ₩57,289 | ₩58,343 | -0.27% | 507.7만 |
|---|
| 2026.05.05 | ₩57,383 | ₩59,765 | ₩56,982 | ₩58,771 | +2.42% | 1190.4만 |
|---|
| 2026.05.04 | ₩55,928 | ₩56,382 | ₩55,074 | ₩55,368 | -1.00% | 424.4만 |
|---|
| 2026.05.01 | ₩56,782 | ₩57,503 | ₩56,182 | ₩56,275 | -0.89% | 368.1만 |
|---|
| 2026.04.30 | ₩55,114 | ₩57,142 | ₩55,114 | ₩56,315 | +2.18% | 411.5만 |
|---|
| 2026.04.29 | ₩55,488 | ₩56,342 | ₩54,967 | ₩55,341 | -0.26% | 349.1만 |
|---|
| 2026.04.28 | ₩56,048 | ₩56,355 | ₩55,434 | ₩55,835 | -0.38% | 236.2만 |
|---|
| 2026.04.27 | ₩54,874 | ₩56,322 | ₩54,527 | ₩55,448 | +1.05% | 231.4만 |
|---|
| 2026.04.24 | ₩55,328 | ₩55,735 | ₩54,614 | ₩54,847 | -0.87% | 169.7만 |
|---|
| 2026.04.23 | ₩55,021 | ₩55,968 | ₩54,220 | ₩55,514 | +0.90% | 319.4만 |
|---|
| 2026.04.22 | ₩55,087 | ₩55,514 | ₩53,900 | ₩55,474 | +0.70% | 241.5만 |
|---|
| 2026.04.21 | ₩55,608 | ₩56,529 | ₩54,493 | ₩54,714 | -1.61% | 348.7만 |
|---|
| 2026.04.20 | ₩55,234 | ₩56,168 | ₩55,007 | ₩55,568 | +0.60% | 320.5만 |
|---|
| 2026.04.17 | ₩56,889 | ₩58,117 | ₩55,548 | ₩55,688 | -2.11% | 303.4만 |
|---|
| 2026.04.16 | ₩57,036 | ₩57,369 | ₩55,494 | ₩56,021 | -1.78% | 394.1만 |
|---|
| 2026.04.15 | ₩53,353 | ₩56,449 | ₩52,959 | ₩56,048 | +5.05% | 571.4만 |
|---|
| 2026.04.14 | ₩51,644 | ₩52,912 | ₩51,151 | ₩52,325 | +1.32% | 455.1만 |
|---|
| 2026.04.13 | ₩49,509 | ₩51,191 | ₩48,929 | ₩51,004 | +3.02% | 566만 |
|---|
| 2026.04.10 | ₩50,857 | ₩51,404 | ₩49,883 | ₩49,950 | -1.78% | 522만 |
|---|
| 2026.04.09 | ₩51,324 | ₩51,965 | ₩50,357 | ₩51,351 | +0.05% | 501.8만 |
|---|
| 2026.04.08 | ₩52,872 | ₩53,626 | ₩51,538 | ₩51,831 | -1.97% | 438.3만 |
|---|
| 2026.04.07 | ₩50,657 | ₩51,257 | ₩50,150 | ₩50,377 | -0.55% | 459.9만 |
|---|
| 2026.04.06 | ₩50,310 | ₩51,464 | ₩50,010 | ₩51,311 | +1.99% | 283.8만 |
|---|
| 2026.04.02 | ₩48,749 | ₩50,603 | ₩47,814 | ₩50,430 | +3.45% | 466.3만 |
|---|
| 2026.04.01 | ₩50,297 | ₩51,538 | ₩49,649 | ₩50,203 | -0.19% | 520.5만 |
|---|
| 2026.03.31 | ₩48,588 | ₩49,870 | ₩47,441 | ₩49,523 | +1.92% | 726만 |
|---|
| 2026.03.30 | ₩48,001 | ₩48,662 | ₩46,967 | ₩47,574 | -0.89% | 801.7만 |
|---|
| 2026.03.27 | ₩51,097 | ₩51,444 | ₩46,987 | ₩47,161 | -7.70% | 938만 |
|---|
| 2026.03.26 | ₩51,418 | ₩52,839 | ₩49,069 | ₩51,418 | 0.00% | 928.8만 |
|---|
| 2026.03.25 | ₩50,617 | ₩51,698 | ₩49,776 | ₩50,964 | +0.69% | 155.2만 |
|---|
| 2026.03.24 | ₩50,030 | ₩50,750 | ₩49,843 | ₩50,136 | +0.21% | 176.9만 |
|---|
| 2026.03.23 | ₩51,805 | ₩52,192 | ₩50,550 | ₩50,817 | -1.91% | 201.4만 |
|---|
| 2026.03.20 | ₩49,643 | ₩50,123 | ₩49,116 | ₩49,843 | +0.40% | 713.6만 |
|---|
| 2026.03.19 | ₩50,083 | ₩50,497 | ₩48,815 | ₩49,696 | -0.77% | 339.7만 |
|---|
| 2026.03.18 | ₩51,004 | ₩52,550 | ₩50,483 | ₩50,497 | -0.99% | 334.7만 |
|---|
| 2026.03.17 | ₩51,284 | ₩51,885 | ₩50,977 | ₩51,444 | +0.31% | 196.4만 |
|---|
| 2026.03.16 | ₩50,136 | ₩50,844 | ₩49,976 | ₩50,403 | +0.53% | 192.5만 |
|---|
| 2026.03.13 | ₩49,856 | ₩50,617 | ₩49,429 | ₩49,669 | -0.37% | 188.3만 |
|---|
| 2026.03.12 | ₩49,936 | ₩51,111 | ₩49,096 | ₩49,456 | -0.96% | 317.5만 |
|---|
| 2026.03.11 | ₩52,058 | ₩52,365 | ₩49,870 | ₩51,031 | -1.97% | 561.4만 |
|---|
| 2026.03.10 | ₩52,872 | ₩53,579 | ₩51,397 | ₩52,392 | -0.91% | 378.8만 |
|---|
| 2026.03.09 | ₩51,538 | ₩52,925 | ₩50,330 | ₩52,632 | +2.12% | 333.1만 |
|---|
| 2026.03.06 | ₩51,671 | ₩52,732 | ₩50,070 | ₩52,392 | +1.39% | 281.2만 |
|---|
| 2026.03.05 | ₩53,232 | ₩54,000 | ₩52,030 | ₩53,086 | -0.28% | 208.5만 |
|---|
| 2026.03.04 | ₩52,218 | ₩53,753 | ₩51,204 | ₩53,566 | +2.58% | 337.3만 |
|---|
| 2026.03.03 | ₩52,138 | ₩52,939 | ₩50,056 | ₩52,432 | +0.56% | 366.3만 |
|---|
| 2026.03.02 | ₩52,538 | ₩54,634 | ₩52,232 | ₩54,033 | +2.84% | 383.9만 |
|---|
| 2026.02.27 | ₩54,994 | ₩54,994 | ₩52,525 | ₩53,673 | -2.40% | 549만 |
|---|
| 2026.02.26 | ₩55,394 | ₩56,402 | ₩54,780 | ₩55,941 | +0.99% | 379.9만 |
|---|
| 2026.02.25 | ₩55,648 | ₩55,768 | ₩54,467 | ₩54,860 | -1.41% | 338.5만 |
|---|
| 2026.02.24 | ₩53,593 | ₩55,021 | ₩52,752 | ₩54,860 | +2.37% | 535.1만 |
|---|
| 2026.02.23 | ₩58,397 | ₩59,371 | ₩53,046 | ₩53,659 | -8.11% | 566.3만 |
|---|
| 2026.02.20 | ₩58,931 | ₩59,184 | ₩58,170 | ₩59,011 | +0.14% | 282.1만 |
|---|
| 2026.02.19 | ₩59,785 | ₩61,139 | ₩58,824 | ₩59,184 | -1.00% | 238.1만 |
|---|
| 2026.02.18 | ₩60,305 | ₩61,079 | ₩60,065 | ₩60,786 | +0.80% | 197.9만 |
|---|
| 2026.02.17 | ₩59,411 | ₩60,599 | ₩58,904 | ₩60,385 | +1.64% | 194.7만 |
|---|
| 2026.02.13 | ₩57,943 | ₩59,371 | ₩57,790 | ₩59,238 | +2.23% | 274.9만 |
|---|
| 2026.02.12 | ₩60,652 | ₩61,773 | ₩57,396 | ₩58,157 | -4.11% | 310.4만 |
|---|
| 2026.02.11 | ₩61,052 | ₩61,520 | ₩58,917 | ₩59,451 | -2.62% | 223.7만 |
|---|
| 2026.02.10 | ₩61,493 | ₩62,147 | ₩59,972 | ₩60,919 | -0.93% | 233.5만 |
|---|
| 2026.02.09 | ₩60,452 | ₩62,013 | ₩60,452 | ₩61,399 | +1.57% | 258.4만 |
|---|
| 2026.02.06 | ₩58,757 | ₩61,239 | ₩58,343 | ₩60,746 | +3.38% | 503.6만 |
|---|
| 2026.02.05 | ₩58,050 | ₩59,691 | ₩56,542 | ₩57,916 | -0.23% | 501.5만 |
|---|
| 2026.02.04 | ₩59,691 | ₩60,532 | ₩58,550 | ₩59,785 | +0.16% | 504.3만 |
|---|
| 2026.02.03 | ₩61,933 | ₩62,507 | ₩59,198 | ₩59,625 | -3.73% | 307.3만 |
|---|
| 2026.02.02 | ₩61,693 | ₩62,734 | ₩61,346 | ₩62,387 | +1.12% | 264.6만 |
|---|
| 2026.01.30 | ₩61,199 | ₩62,053 | ₩60,939 | ₩61,920 | +1.18% | 327.4만 |
|---|
| 2026.01.29 | ₩62,013 | ₩62,787 | ₩60,942 | ₩61,520 | -0.80% | 214.5만 |
|---|
| 2026.01.28 | ₩61,226 | ₩61,880 | ₩60,705 | ₩61,533 | +0.50% | 174.7만 |
|---|
| 2026.01.27 | ₩61,266 | ₩61,540 | ₩60,839 | ₩61,293 | +0.04% | 167.5만 |
|---|
| 2026.01.26 | ₩61,012 | ₩61,646 | ₩60,906 | ₩61,546 | +0.87% | 186.2만 |
|---|
| 2026.01.23 | ₩61,560 | ₩61,733 | ₩60,052 | ₩60,906 | -1.06% | 676.6만 |
|---|
| 2026.01.22 | ₩61,560 | ₩62,212 | ₩61,186 | ₩61,880 | +0.52% | 370.2만 |
|---|
| 2026.01.21 | ₩61,266 | ₩61,907 | ₩60,946 | ₩61,039 | -0.37% | 454.4만 |
|---|
| 2026.01.20 | ₩61,386 | ₩62,701 | ₩60,812 | ₩60,932 | -0.74% | 453.4만 |
|---|
| 2026.01.16 | ₩62,921 | ₩63,404 | ₩61,893 | ₩62,360 | -0.89% | 260.4만 |
|---|
| 2026.01.15 | ₩63,681 | ₩64,322 | ₩62,961 | ₩63,134 | -0.86% | 351.6만 |
|---|
| 2026.01.14 | ₩62,374 | ₩63,808 | ₩62,067 | ₩63,495 | +1.80% | 325.4만 |
|---|
| 2026.01.13 | ₩63,708 | ₩63,801 | ₩62,440 | ₩62,480 | -1.93% | 172.3만 |
|---|
| 2026.01.12 | ₩63,975 | ₩64,709 | ₩63,608 | ₩63,708 | -0.42% | 159만 |
|---|
| 2026.01.09 | ₩64,188 | ₩65,189 | ₩64,028 | ₩64,842 | +1.02% | 189.1만 |
|---|
| 2026.01.08 | ₩63,481 | ₩64,842 | ₩63,481 | ₩64,042 | +0.88% | 339만 |
|---|
| 2026.01.07 | ₩64,776 | ₩65,683 | ₩63,201 | ₩63,708 | -1.65% | 217.6만 |
|---|
| 2026.01.06 | ₩65,590 | ₩66,224 | ₩64,682 | ₩65,056 | -0.81% | 225만 |
|---|
| 2026.01.05 | ₩64,869 | ₩66,551 | ₩64,242 | ₩65,723 | +1.32% | 254.2만 |
|---|
| 2026.01.02 | ₩63,601 | ₩64,282 | ₩62,894 | ₩64,015 | +0.65% | 146.5만 |
|---|
| 2025.12.31 | ₩64,202 | ₩64,315 | ₩63,495 | ₩63,588 | -0.96% | 142.6만 |
|---|
| 2025.12.30 | ₩64,509 | ₩64,589 | ₩64,042 | ₩64,162 | -0.54% | 115.7만 |
|---|
| 2025.12.29 | ₩64,656 | ₩65,269 | ₩64,188 | ₩64,549 | -0.17% | 138.5만 |
|---|
| 2025.12.26 | ₩65,229 | ₩65,229 | ₩64,562 | ₩64,829 | -0.61% | 85.3만 |
|---|
| 2025.12.24 | ₩65,296 | ₩65,630 | ₩64,922 | ₩65,043 | -0.39% | 88.3만 |
|---|
| 2025.12.23 | ₩64,776 | ₩65,376 | ₩64,562 | ₩65,296 | +0.80% | 154.4만 |
|---|
| 2025.12.22 | ₩64,309 | ₩65,376 | ₩64,055 | ₩64,722 | +0.64% | 221만 |
|---|
| 2025.12.19 | ₩63,868 | ₩64,816 | ₩63,855 | ₩64,082 | +0.33% | 660.6만 |
|---|
| 2025.12.18 | ₩64,682 | ₩64,682 | ₩63,254 | ₩63,775 | -1.40% | 285.6만 |
|---|
| 2025.12.17 | ₩64,642 | ₩65,490 | ₩64,122 | ₩64,269 | -0.58% | 259.1만 |
|---|
| 2025.12.16 | ₩65,229 | ₩65,349 | ₩64,148 | ₩64,482 | -1.15% | 177.3만 |
|---|
| 2025.12.15 | ₩64,976 | ₩65,229 | ₩64,215 | ₩64,455 | -0.80% | 253만 |
|---|
| 2025.12.12 | ₩65,710 | ₩65,763 | ₩64,235 | ₩64,402 | -1.99% | 179.1만 |
|---|
| 2025.12.11 | ₩63,962 | ₩65,430 | ₩63,962 | ₩65,390 | +2.23% | 205.7만 |
|---|
| 2025.12.10 | ₩62,360 | ₩64,282 | ₩62,093 | ₩63,975 | +2.59% | 268.2만 |
|---|
| 2025.12.09 | ₩61,840 | ₩63,401 | ₩61,840 | ₩62,374 | +0.86% | 251.4만 |
|---|
| 2025.12.08 | ₩60,919 | ₩61,479 | ₩60,605 | ₩61,439 | +0.85% | 211.9만 |
|---|
| 2025.12.05 | ₩60,999 | ₩61,533 | ₩60,799 | ₩61,186 | +0.31% | 187.7만 |
|---|
| 2025.12.04 | ₩60,959 | ₩61,613 | ₩60,692 | ₩61,333 | +0.61% | 181.7만 |
|---|
| 2025.12.03 | ₩59,384 | ₩60,966 | ₩59,158 | ₩60,892 | +2.54% | 259.2만 |
|---|
| 2025.12.02 | ₩61,346 | ₩61,346 | ₩59,117 | ₩59,278 | -3.37% | 290.4만 |
|---|
| 2025.12.01 | ₩61,973 | ₩62,467 | ₩60,779 | ₩60,812 | -1.87% | 279.3만 |
|---|
| 2025.11.28 | ₩62,627 | ₩63,007 | ₩62,227 | ₩62,307 | -0.51% | 121.2만 |
|---|
| 2025.11.26 | ₩62,334 | ₩63,034 | ₩62,334 | ₩62,480 | +0.24% | 252.2만 |
|---|
| 2025.11.25 | ₩60,959 | ₩62,387 | ₩60,959 | ₩62,347 | +2.28% | 287만 |
|---|
| 2025.11.24 | ₩59,878 | ₩60,786 | ₩59,538 | ₩60,759 | +1.47% | 494.3만 |
|---|
| 2025.11.21 | ₩58,450 | ₩60,238 | ₩58,143 | ₩60,212 | +3.01% | 342.1만 |
|---|
| 2025.11.20 | ₩59,384 | ₩60,432 | ₩57,930 | ₩58,450 | -1.57% | 442.6만 |
|---|
| 2025.11.19 | ₩57,743 | ₩58,744 | ₩57,142 | ₩58,717 | +1.69% | 347.2만 |
|---|
| 2025.11.18 | ₩56,675 | ₩58,210 | ₩56,502 | ₩57,516 | +1.48% | 310.1만 |
|---|
| 2025.11.17 | ₩59,304 | ₩59,585 | ₩56,529 | ₩57,276 | -3.42% | 317.5만 |
|---|
| 2025.11.14 | ₩59,985 | ₩60,072 | ₩59,158 | ₩59,678 | -0.51% | 297.9만 |
|---|
| 2025.11.13 | ₩60,505 | ₩61,166 | ₩59,985 | ₩60,252 | -0.42% | 276.5만 |
|---|
| 2025.11.12 | ₩59,865 | ₩61,326 | ₩59,691 | ₩60,719 | +1.43% | 244.2만 |
|---|
| 2025.11.11 | ₩59,745 | ₩60,198 | ₩59,184 | ₩59,905 | +0.27% | 263.6만 |
|---|
| 2025.11.10 | ₩60,158 | ₩60,752 | ₩59,458 | ₩59,531 | -1.04% | 314.2만 |
|---|
| 2025.11.07 | ₩59,344 | ₩60,492 | ₩58,971 | ₩60,412 | +1.80% | 303.7만 |
|---|
| 2025.11.06 | ₩60,425 | ₩62,267 | ₩59,838 | ₩59,878 | -0.91% | 441.4만 |
|---|
| 2025.11.05 | ₩64,309 | ₩64,509 | ₩59,838 | ₩60,345 | -6.16% | 576.8만 |
|---|
| 2025.11.04 | ₩64,829 | ₩65,323 | ₩64,415 | ₩65,203 | +0.58% | 285만 |
|---|
| 2025.11.03 | ₩65,696 | ₩66,150 | ₩64,776 | ₩65,109 | -0.89% | 321.2만 |
|---|
| 2025.10.31 | ₩64,242 | ₩66,003 | ₩63,982 | ₩65,923 | +2.62% | 439.9만 |
|---|
| 2025.10.30 | ₩63,775 | ₩64,949 | ₩63,541 | ₩64,495 | +1.13% | 223.8만 |
|---|
| 2025.10.29 | ₩63,641 | ₩64,869 | ₩63,468 | ₩63,575 | -0.10% | 224.5만 |
|---|
| 2025.10.28 | ₩65,563 | ₩65,763 | ₩64,082 | ₩64,362 | -1.83% | 169.8만 |
|---|
| 2025.10.27 | ₩65,910 | ₩66,397 | ₩65,249 | ₩65,283 | -0.95% | 171.4만 |
|---|
| 2025.10.24 | ₩65,496 | ₩66,397 | ₩65,076 | ₩65,229 | -0.41% | 239.5만 |
|---|
| 2025.10.23 | ₩64,295 | ₩65,076 | ₩63,701 | ₩64,989 | +1.08% | 231.3만 |
|---|
| 2025.10.22 | ₩64,575 | ₩65,049 | ₩63,575 | ₩63,895 | -1.05% | 322.7만 |
|---|
| 2025.10.21 | ₩64,095 | ₩64,796 | ₩64,015 | ₩64,549 | +0.71% | 222.9만 |
|---|
| 2025.10.20 | ₩63,695 | ₩64,649 | ₩63,228 | ₩64,068 | +0.59% | 218.3만 |
|---|
| 2025.10.17 | ₩63,108 | ₩63,728 | ₩62,747 | ₩63,268 | +0.25% | 247.6만 |
|---|
| 2025.10.16 | ₩64,789 | ₩64,996 | ₩62,360 | ₩63,014 | -2.74% | 346.6만 |
|---|
| 2025.10.15 | ₩66,817 | ₩67,124 | ₩64,575 | ₩64,936 | -2.82% | 243.7만 |
|---|
| 2025.10.14 | ₩64,682 | ₩66,791 | ₩64,509 | ₩66,177 | +2.31% | 322.4만 |
|---|
| 2025.10.13 | ₩65,523 | ₩66,070 | ₩65,109 | ₩65,243 | -0.43% | 222.3만 |
|---|
| 2025.10.10 | ₩66,644 | ₩67,318 | ₩64,455 | ₩64,522 | -3.18% | 244만 |
|---|