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 | ₩71,340 | ₩71,968 | ₩69,803 | ₩70,712 | -0.88% | 220.4만 |
| 2026.10.08 | ₩70,925 | ₩71,807 | ₩70,511 | ₩71,460 | +0.75% | 253.2만 |
| 2026.10.07 | ₩71,994 | ₩72,075 | ₩70,738 | ₩71,126 | -1.21% | 211.9만 |
| 2026.10.06 | ₩72,863 | ₩73,792 | ₩72,262 | ₩72,823 | -0.06% | 159.9만 |
| 2026.10.05 | ₩70,618 | ₩72,622 | ₩70,618 | ₩72,155 | +2.18% | 355.9만 |
| 2026.10.02 | ₩69,843 | ₩71,460 | ₩69,723 | ₩70,338 | +0.71% | 317.9만 |
| 2026.10.01 | ₩68,527 | ₩69,416 | ₩66,583 | ₩69,416 | +1.30% | 224.2만 |
| 2026.09.30 | ₩69,656 | ₩70,819 | ₩68,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,507 |
| -1.65% |
| 269.7만 |
| 2026.09.29 | ₩69,750 | ₩70,231 | ₩69,082 | ₩69,736 | -0.02% | 190만 |
|---|
| 2026.09.28 | ₩71,567 | ₩72,355 | ₩69,456 | ₩69,897 | -2.33% | 252.9만 |
|---|
| 2026.09.25 | ₩70,859 | ₩72,115 | ₩70,311 | ₩71,941 | +1.53% | 209만 |
|---|
| 2026.09.24 | ₩69,843 | ₩70,485 | ₩69,188 | ₩70,297 | +0.65% | 296.2만 |
|---|
| 2026.09.23 | ₩69,509 | ₩70,899 | ₩69,509 | ₩69,843 | +0.48% | 279.9만 |
|---|
| 2026.09.22 | ₩72,235 | ₩72,327 | ₩69,710 | ₩69,750 | -3.44% | 328.8만 |
|---|
| 2026.09.21 | ₩72,823 | ₩73,424 | ₩71,868 | ₩71,981 | -1.16% | 265.8만 |
|---|
| 2026.09.18 | ₩72,141 | ₩72,556 | ₩71,380 | ₩72,088 | -0.07% | 1269.2만 |
|---|
| 2026.09.17 | ₩72,596 | ₩73,571 | ₩71,888 | ₩72,208 | -0.53% | 260.1만 |
|---|
| 2026.09.16 | ₩71,928 | ₩73,217 | ₩70,632 | ₩71,994 | +0.09% | 322.4만 |
|---|
| 2026.09.15 | ₩71,473 | ₩72,890 | ₩71,366 | ₩72,115 | +0.90% | 256.7만 |
|---|
| 2026.09.14 | ₩71,607 | ₩72,342 | ₩71,046 | ₩71,714 | +0.15% | 332.8만 |
|---|
| 2026.09.11 | ₩71,647 | ₩71,981 | ₩70,231 | ₩71,273 | -0.52% | 239.7만 |
|---|
| 2026.09.10 | ₩70,164 | ₩70,551 | ₩69,416 | ₩70,284 | +0.17% | 246.8만 |
|---|
| 2026.09.09 | ₩69,202 | ₩70,030 | ₩68,747 | ₩69,603 | +0.58% | 521.5만 |
|---|
| 2026.09.08 | ₩69,790 | ₩70,765 | ₩69,309 | ₩69,536 | -0.36% | 301.5만 |
|---|
| 2026.09.04 | ₩70,485 | ₩71,473 | ₩70,311 | ₩70,765 | +0.40% | 198.4만 |
|---|
| 2026.09.03 | ₩69,482 | ₩71,567 | ₩69,182 | ₩71,540 | +2.96% | 263.3만 |
|---|
| 2026.09.02 | ₩66,329 | ₩69,229 | ₩66,329 | ₩68,841 | +3.79% | 314.6만 |
|---|
| 2026.09.01 | ₩66,676 | ₩67,344 | ₩65,554 | ₩65,955 | -1.08% | 193만 |
|---|
| 2026.08.31 | ₩66,970 | ₩67,385 | ₩66,489 | ₩66,984 | +0.02% | 206.1만 |
|---|
| 2026.08.28 | ₩67,318 | ₩67,932 | ₩66,877 | ₩67,077 | -0.36% | 124.3만 |
|---|
| 2026.08.27 | ₩66,342 | ₩67,010 | ₩65,941 | ₩67,010 | +1.01% | 203.5만 |
|---|
| 2026.08.26 | ₩65,474 | ₩67,071 | ₩65,100 | ₩66,636 | +1.78% | 361.2만 |
|---|
| 2026.08.25 | ₩65,714 | ₩65,794 | ₩64,907 | ₩65,354 | -0.55% | 131만 |
|---|
| 2026.08.24 | ₩65,741 | ₩66,062 | ₩65,019 | ₩65,514 | -0.35% | 231.5만 |
|---|
| 2026.08.21 | ₩65,741 | ₩66,382 | ₩65,093 | ₩65,340 | -0.61% | 186.1만 |
|---|
| 2026.08.20 | ₩67,091 | ₩67,091 | ₩65,113 | ₩65,140 | -2.91% | 225.7만 |
|---|
| 2026.08.19 | ₩68,507 | ₩68,894 | ₩66,730 | ₩66,757 | -2.56% | 174.3만 |
|---|
| 2026.08.18 | ₩68,360 | ₩68,935 | ₩67,906 | ₩67,932 | -0.63% | 161.8만 |
|---|
| 2026.08.17 | ₩70,485 | ₩70,966 | ₩68,160 | ₩68,320 | -3.07% | 147.1만 |
|---|
| 2026.08.14 | ₩70,819 | ₩71,099 | ₩70,244 | ₩70,939 | +0.17% | 119.7만 |
|---|
| 2026.08.13 | ₩69,656 | ₩70,725 | ₩69,041 | ₩70,551 | +1.29% | 203.9만 |
|---|
| 2026.08.12 | ₩69,068 | ₩69,629 | ₩68,160 | ₩69,309 | +0.35% | 312.5만 |
|---|
| 2026.08.11 | ₩68,413 | ₩68,841 | ₩66,917 | ₩68,614 | +0.29% | 470.9만 |
|---|
| 2026.08.10 | ₩68,814 | ₩71,246 | ₩68,507 | ₩70,378 | +2.27% | 308.8만 |
|---|
| 2026.08.07 | ₩69,563 | ₩70,271 | ₩68,654 | ₩68,841 | -1.04% | 202.7만 |
|---|
| 2026.08.06 | ₩68,814 | ₩70,044 | ₩68,186 | ₩69,710 | +1.30% | 309.3만 |
|---|
| 2026.08.05 | ₩64,432 | ₩69,603 | ₩64,432 | ₩68,547 | +6.39% | 781.1만 |
|---|
| 2026.08.04 | ₩64,111 | ₩65,180 | ₩63,763 | ₩64,472 | +0.56% | 382.3만 |
|---|
| 2026.08.03 | ₩62,855 | ₩64,672 | ₩62,514 | ₩64,138 | +2.04% | 343.2만 |
|---|
| 2026.07.31 | ₩65,260 | ₩65,901 | ₩63,650 | ₩63,670 | -2.44% | 476.1만 |
|---|
| 2026.07.30 | ₩65,567 | ₩65,955 | ₩63,944 | ₩65,313 | -0.39% | 253.5만 |
|---|
| 2026.07.29 | ₩65,474 | ₩66,209 | ₩64,124 | ₩64,605 | -1.33% | 300.4만 |
|---|
| 2026.07.28 | ₩64,498 | ₩66,396 | ₩64,138 | ₩65,995 | +2.32% | 290.3만 |
|---|
| 2026.07.27 | ₩64,886 | ₩65,754 | ₩64,458 | ₩64,926 | +0.06% | 284.5만 |
|---|
| 2026.07.24 | ₩63,550 | ₩64,405 | ₩62,935 | ₩64,138 | +0.93% | 274.3만 |
|---|
| 2026.07.23 | ₩64,244 | ₩64,244 | ₩63,122 | ₩63,389 | -1.33% | 295만 |
|---|
| 2026.07.22 | ₩64,726 | ₩65,581 | ₩64,338 | ₩65,140 | +0.64% | 146만 |
|---|
| 2026.07.21 | ₩64,632 | ₩64,953 | ₩63,857 | ₩64,739 | +0.17% | 153.5만 |
|---|
| 2026.07.20 | ₩65,621 | ₩65,728 | ₩64,244 | ₩64,271 | -2.06% | 183.8만 |
|---|
| 2026.07.17 | ₩64,712 | ₩66,516 | ₩64,244 | ₩65,460 | +1.16% | 200.9만 |
|---|
| 2026.07.16 | ₩65,995 | ₩66,850 | ₩65,153 | ₩65,474 | -0.79% | 355.3만 |
|---|
| 2026.07.15 | ₩63,804 | ₩66,249 | ₩63,336 | ₩66,088 | +3.58% | 295.6만 |
|---|
| 2026.07.14 | ₩63,804 | ₩64,285 | ₩63,035 | ₩63,202 | -0.94% | 224.9만 |
|---|
| 2026.07.13 | ₩63,282 | ₩64,004 | ₩62,695 | ₩63,870 | +0.93% | 230만 |
|---|
| 2026.07.10 | ₩63,095 | ₩63,550 | ₩62,307 | ₩62,801 | -0.47% | 126.7만 |
|---|
| 2026.07.09 | ₩60,650 | ₩63,176 | ₩60,650 | ₩62,387 | +2.86% | 239.2만 |
|---|
| 2026.07.08 | ₩62,588 | ₩63,009 | ₩60,623 | ₩61,078 | -2.41% | 361만 |
|---|
| 2026.07.07 | ₩63,443 | ₩64,512 | ₩62,735 | ₩62,775 | -1.05% | 300.8만 |
|---|
| 2026.07.06 | ₩61,572 | ₩63,710 | ₩60,957 | ₩63,443 | +3.04% | 264.9만 |
|---|
| 2026.07.02 | ₩59,808 | ₩60,971 | ₩59,120 | ₩60,944 | +1.90% | 319.1만 |
|---|
| 2026.07.01 | ₩58,753 | ₩59,367 | ₩58,499 | ₩58,860 | +0.18% | 295.7만 |
|---|
| 2026.06.30 | ₩58,926 | ₩59,287 | ₩58,125 | ₩58,632 | -0.50% | 217.8만 |
|---|
| 2026.06.29 | ₩59,100 | ₩59,421 | ₩58,365 | ₩59,007 | -0.16% | 205.3만 |
|---|
| 2026.06.26 | ₩58,499 | ₩60,396 | ₩58,192 | ₩58,793 | +0.50% | 771만 |
|---|
| 2026.06.25 | ₩58,352 | ₩59,848 | ₩57,898 | ₩58,579 | +0.39% | 361.2만 |
|---|
| 2026.06.24 | ₩59,848 | ₩60,223 | ₩57,777 | ₩57,871 | -3.30% | 728.5만 |
|---|
| 2026.06.23 | ₩59,675 | ₩60,209 | ₩58,968 | ₩60,035 | +0.60% | 464.1만 |
|---|
| 2026.06.22 | ₩60,623 | ₩60,957 | ₩60,102 | ₩60,102 | -0.86% | 442.8만 |
|---|
| 2026.06.18 | ₩61,372 | ₩61,438 | ₩60,249 | ₩60,516 | -1.39% | 399.7만 |
|---|
| 2026.06.17 | ₩60,851 | ₩62,160 | ₩60,470 | ₩60,797 | -0.09% | 470.9만 |
|---|
| 2026.06.16 | ₩61,198 | ₩61,666 | ₩60,450 | ₩60,516 | -1.11% | 373.5만 |
|---|
| 2026.06.15 | ₩59,862 | ₩60,710 | ₩59,768 | ₩60,396 | +0.89% | 355.2만 |
|---|
| 2026.06.12 | ₩58,793 | ₩59,287 | ₩58,111 | ₩58,820 | +0.05% | 599.9만 |
|---|
| 2026.06.11 | ₩56,548 | ₩58,272 | ₩55,940 | ₩58,272 | +3.05% | 546.4만 |
|---|
| 2026.06.10 | ₩55,305 | ₩56,695 | ₩55,305 | ₩56,000 | +1.26% | 531.6만 |
|---|
| 2026.06.09 | ₩55,573 | ₩56,521 | ₩54,704 | ₩56,027 | +0.82% | 308.6만 |
|---|
| 2026.06.08 | ₩54,517 | ₩55,459 | ₩54,330 | ₩55,212 | +1.27% | 273만 |
|---|
| 2026.06.05 | ₩53,849 | ₩54,644 | ₩53,081 | ₩54,517 | +1.24% | 328.9만 |
|---|
| 2026.06.04 | ₩54,116 | ₩55,212 | ₩53,622 | ₩53,729 | -0.72% | 371.1만 |
|---|
| 2026.06.03 | ₩54,878 | ₩54,878 | ₩52,673 | ₩53,248 | -2.97% | 258.1만 |
|---|
| 2026.06.02 | ₩54,103 | ₩56,100 | ₩53,956 | ₩55,573 | +2.72% | 366.7만 |
|---|
| 2026.06.01 | ₩54,290 | ₩55,492 | ₩54,156 | ₩54,156 | -0.25% | 260.6만 |
|---|
| 2026.05.29 | ₩54,744 | ₩56,481 | ₩54,737 | ₩55,252 | +0.93% | 2844.7만 |
|---|
| 2026.05.28 | ₩54,624 | ₩55,292 | ₩54,370 | ₩54,891 | +0.49% | 389.4만 |
|---|
| 2026.05.27 | ₩56,401 | ₩57,062 | ₩54,791 | ₩55,292 | -1.97% | 333.4만 |
|---|
| 2026.05.26 | ₩56,762 | ₩57,457 | ₩55,720 | ₩56,454 | -0.54% | 280.7만 |
|---|
| 2026.05.22 | ₩57,123 | ₩57,884 | ₩56,895 | ₩56,895 | -0.40% | 270.2만 |
|---|
| 2026.05.21 | ₩56,388 | ₩57,563 | ₩56,054 | ₩56,815 | +0.76% | 283만 |
|---|
| 2026.05.20 | ₩55,385 | ₩57,069 | ₩54,210 | ₩56,668 | +2.32% | 448만 |
|---|
| 2026.05.19 | ₩56,989 | ₩57,163 | ₩54,931 | ₩55,132 | -3.26% | 279만 |
|---|
| 2026.05.18 | ₩56,815 | ₩57,470 | ₩56,388 | ₩57,163 | +0.61% | 427.1만 |
|---|
| 2026.05.15 | ₩56,842 | ₩57,296 | ₩55,987 | ₩56,895 | +0.09% | 421.3만 |
|---|
| 2026.05.14 | ₩55,305 | ₩57,563 | ₩55,305 | ₩56,815 | +2.73% | 384.4만 |
|---|
| 2026.05.13 | ₩53,916 | ₩55,291 | ₩53,501 | ₩55,038 | +2.08% | 243.4만 |
|---|
| 2026.05.12 | ₩54,584 | ₩54,811 | ₩52,887 | ₩54,250 | -0.61% | 396.6만 |
|---|
| 2026.05.11 | ₩56,735 | ₩57,499 | ₩54,504 | ₩54,771 | -3.46% | 329.3만 |
|---|
| 2026.05.08 | ₩57,256 | ₩58,138 | ₩56,802 | ₩56,922 | -0.58% | 248.5만 |
|---|
| 2026.05.07 | ₩58,432 | ₩59,314 | ₩56,935 | ₩57,256 | -2.01% | 425.6만 |
|---|
| 2026.05.06 | ₩58,579 | ₩59,675 | ₩57,363 | ₩58,419 | -0.27% | 507.7만 |
|---|
| 2026.05.05 | ₩57,457 | ₩59,842 | ₩57,056 | ₩58,846 | +2.42% | 1190.4만 |
|---|
| 2026.05.04 | ₩56,000 | ₩56,454 | ₩55,145 | ₩55,439 | -1.00% | 424.4만 |
|---|
| 2026.05.01 | ₩56,855 | ₩57,577 | ₩56,254 | ₩56,348 | -0.89% | 368.1만 |
|---|
| 2026.04.30 | ₩55,185 | ₩57,216 | ₩55,185 | ₩56,388 | +2.18% | 411.5만 |
|---|
| 2026.04.29 | ₩55,559 | ₩56,414 | ₩55,038 | ₩55,412 | -0.26% | 349.1만 |
|---|
| 2026.04.28 | ₩56,120 | ₩56,428 | ₩55,506 | ₩55,907 | -0.38% | 236.2만 |
|---|
| 2026.04.27 | ₩54,945 | ₩56,394 | ₩54,597 | ₩55,519 | +1.05% | 231.4만 |
|---|
| 2026.04.24 | ₩55,399 | ₩55,806 | ₩54,684 | ₩54,918 | -0.87% | 169.7만 |
|---|
| 2026.04.23 | ₩55,092 | ₩56,040 | ₩54,290 | ₩55,586 | +0.90% | 319.4만 |
|---|
| 2026.04.22 | ₩55,158 | ₩55,586 | ₩53,969 | ₩55,546 | +0.70% | 241.5만 |
|---|
| 2026.04.21 | ₩55,679 | ₩56,601 | ₩54,564 | ₩54,784 | -1.61% | 348.7만 |
|---|
| 2026.04.20 | ₩55,305 | ₩56,241 | ₩55,078 | ₩55,639 | +0.60% | 320.5만 |
|---|
| 2026.04.17 | ₩56,962 | ₩58,192 | ₩55,619 | ₩55,760 | -2.11% | 303.4만 |
|---|
| 2026.04.16 | ₩57,109 | ₩57,443 | ₩55,566 | ₩56,094 | -1.78% | 394.1만 |
|---|
| 2026.04.15 | ₩53,421 | ₩56,521 | ₩53,027 | ₩56,120 | +5.05% | 571.4만 |
|---|
| 2026.04.14 | ₩51,711 | ₩52,980 | ₩51,217 | ₩52,392 | +1.32% | 455.1만 |
|---|
| 2026.04.13 | ₩49,573 | ₩51,257 | ₩48,992 | ₩51,070 | +3.02% | 566만 |
|---|
| 2026.04.10 | ₩50,923 | ₩51,470 | ₩49,947 | ₩50,014 | -1.78% | 522만 |
|---|
| 2026.04.09 | ₩51,390 | ₩52,032 | ₩50,422 | ₩51,417 | +0.05% | 501.8만 |
|---|
| 2026.04.08 | ₩52,940 | ₩53,695 | ₩51,604 | ₩51,898 | -1.97% | 438.3만 |
|---|
| 2026.04.07 | ₩50,722 | ₩51,323 | ₩50,214 | ₩50,442 | -0.55% | 459.9만 |
|---|
| 2026.04.06 | ₩50,375 | ₩51,531 | ₩50,074 | ₩51,377 | +1.99% | 283.8만 |
|---|
| 2026.04.02 | ₩48,811 | ₩50,669 | ₩47,876 | ₩50,495 | +3.45% | 466.3만 |
|---|
| 2026.04.01 | ₩50,361 | ₩51,604 | ₩49,713 | ₩50,268 | -0.19% | 520.5만 |
|---|
| 2026.03.31 | ₩48,651 | ₩49,934 | ₩47,502 | ₩49,586 | +1.92% | 726만 |
|---|
| 2026.03.30 | ₩48,063 | ₩48,725 | ₩47,028 | ₩47,636 | -0.89% | 801.7만 |
|---|
| 2026.03.27 | ₩51,163 | ₩51,511 | ₩47,048 | ₩47,221 | -7.70% | 938만 |
|---|
| 2026.03.26 | ₩51,484 | ₩52,907 | ₩49,132 | ₩51,484 | 0.00% | 928.8만 |
|---|
| 2026.03.25 | ₩50,682 | ₩51,764 | ₩49,840 | ₩51,029 | +0.69% | 155.2만 |
|---|
| 2026.03.24 | ₩50,094 | ₩50,816 | ₩49,907 | ₩50,201 | +0.21% | 176.9만 |
|---|
| 2026.03.23 | ₩51,871 | ₩52,259 | ₩50,615 | ₩50,882 | -1.91% | 201.4만 |
|---|
| 2026.03.20 | ₩49,707 | ₩50,188 | ₩49,179 | ₩49,907 | +0.40% | 713.6만 |
|---|
| 2026.03.19 | ₩50,148 | ₩50,562 | ₩48,878 | ₩49,760 | -0.77% | 339.7만 |
|---|
| 2026.03.18 | ₩51,070 | ₩52,618 | ₩50,548 | ₩50,562 | -0.99% | 334.7만 |
|---|
| 2026.03.17 | ₩51,350 | ₩51,951 | ₩51,043 | ₩51,511 | +0.31% | 196.4만 |
|---|
| 2026.03.16 | ₩50,201 | ₩50,909 | ₩50,041 | ₩50,468 | +0.53% | 192.5만 |
|---|
| 2026.03.13 | ₩49,920 | ₩50,682 | ₩49,493 | ₩49,733 | -0.37% | 188.3만 |
|---|
| 2026.03.12 | ₩50,001 | ₩51,176 | ₩49,159 | ₩49,520 | -0.96% | 317.5만 |
|---|
| 2026.03.11 | ₩52,125 | ₩52,432 | ₩49,934 | ₩51,096 | -1.97% | 561.4만 |
|---|
| 2026.03.10 | ₩52,940 | ₩53,648 | ₩51,464 | ₩52,459 | -0.91% | 378.8만 |
|---|
| 2026.03.09 | ₩51,604 | ₩52,994 | ₩50,395 | ₩52,700 | +2.12% | 333.1만 |
|---|
| 2026.03.06 | ₩51,738 | ₩52,800 | ₩50,134 | ₩52,459 | +1.39% | 281.2만 |
|---|
| 2026.03.05 | ₩53,301 | ₩54,069 | ₩52,097 | ₩53,154 | -0.28% | 208.5만 |
|---|
| 2026.03.04 | ₩52,286 | ₩53,822 | ₩51,270 | ₩53,635 | +2.58% | 337.3만 |
|---|
| 2026.03.03 | ₩52,205 | ₩53,007 | ₩50,121 | ₩52,499 | +0.56% | 366.3만 |
|---|
| 2026.03.02 | ₩52,606 | ₩54,704 | ₩52,299 | ₩54,103 | +2.84% | 383.9만 |
|---|
| 2026.02.27 | ₩55,065 | ₩55,065 | ₩52,593 | ₩53,742 | -2.40% | 549만 |
|---|
| 2026.02.26 | ₩55,466 | ₩56,474 | ₩54,851 | ₩56,014 | +0.99% | 379.9만 |
|---|
| 2026.02.25 | ₩55,720 | ₩55,840 | ₩54,537 | ₩54,931 | -1.41% | 338.5만 |
|---|
| 2026.02.24 | ₩53,662 | ₩55,092 | ₩52,820 | ₩54,931 | +2.37% | 535.1만 |
|---|
| 2026.02.23 | ₩58,472 | ₩59,448 | ₩53,114 | ₩53,729 | -8.11% | 566.3만 |
|---|
| 2026.02.20 | ₩59,007 | ₩59,260 | ₩58,245 | ₩59,087 | +0.14% | 282.1만 |
|---|
| 2026.02.19 | ₩59,862 | ₩61,218 | ₩58,900 | ₩59,260 | -1.00% | 238.1만 |
|---|
| 2026.02.18 | ₩60,383 | ₩61,158 | ₩60,142 | ₩60,864 | +0.80% | 197.9만 |
|---|
| 2026.02.17 | ₩59,488 | ₩60,677 | ₩58,980 | ₩60,463 | +1.64% | 194.7만 |
|---|
| 2026.02.13 | ₩58,018 | ₩59,448 | ₩57,864 | ₩59,314 | +2.23% | 274.9만 |
|---|
| 2026.02.12 | ₩60,730 | ₩61,853 | ₩57,470 | ₩58,232 | -4.11% | 310.4만 |
|---|
| 2026.02.11 | ₩61,131 | ₩61,599 | ₩58,993 | ₩59,528 | -2.62% | 223.7만 |
|---|
| 2026.02.10 | ₩61,572 | ₩62,227 | ₩60,049 | ₩60,998 | -0.93% | 233.5만 |
|---|
| 2026.02.09 | ₩60,530 | ₩62,093 | ₩60,530 | ₩61,479 | +1.57% | 258.4만 |
|---|
| 2026.02.06 | ₩58,833 | ₩61,318 | ₩58,419 | ₩60,824 | +3.38% | 503.6만 |
|---|
| 2026.02.05 | ₩58,125 | ₩59,768 | ₩56,615 | ₩57,991 | -0.23% | 501.5만 |
|---|
| 2026.02.04 | ₩59,768 | ₩60,610 | ₩58,626 | ₩59,862 | +0.16% | 504.3만 |
|---|
| 2026.02.03 | ₩62,013 | ₩62,588 | ₩59,274 | ₩59,701 | -3.73% | 307.3만 |
|---|
| 2026.02.02 | ₩61,773 | ₩62,815 | ₩61,425 | ₩62,467 | +1.12% | 264.6만 |
|---|
| 2026.01.30 | ₩61,278 | ₩62,133 | ₩61,018 | ₩62,000 | +1.18% | 327.4만 |
|---|
| 2026.01.29 | ₩62,093 | ₩62,868 | ₩61,020 | ₩61,599 | -0.80% | 214.5만 |
|---|
| 2026.01.28 | ₩61,305 | ₩61,960 | ₩60,784 | ₩61,612 | +0.50% | 174.7만 |
|---|
| 2026.01.27 | ₩61,345 | ₩61,619 | ₩60,917 | ₩61,372 | +0.04% | 167.5만 |
|---|
| 2026.01.26 | ₩61,091 | ₩61,726 | ₩60,984 | ₩61,626 | +0.87% | 186.2만 |
|---|
| 2026.01.23 | ₩61,639 | ₩61,813 | ₩60,129 | ₩60,984 | -1.06% | 676.6만 |
|---|
| 2026.01.22 | ₩61,639 | ₩62,292 | ₩61,265 | ₩61,960 | +0.52% | 370.2만 |
|---|
| 2026.01.21 | ₩61,345 | ₩61,986 | ₩61,024 | ₩61,118 | -0.37% | 454.4만 |
|---|
| 2026.01.20 | ₩61,465 | ₩62,781 | ₩60,891 | ₩61,011 | -0.74% | 453.4만 |
|---|
| 2026.01.16 | ₩63,002 | ₩63,486 | ₩61,973 | ₩62,441 | -0.89% | 260.4만 |
|---|
| 2026.01.15 | ₩63,763 | ₩64,405 | ₩63,042 | ₩63,216 | -0.86% | 351.6만 |
|---|
| 2026.01.14 | ₩62,454 | ₩63,890 | ₩62,147 | ₩63,576 | +1.80% | 325.4만 |
|---|
| 2026.01.13 | ₩63,790 | ₩63,884 | ₩62,521 | ₩62,561 | -1.93% | 172.3만 |
|---|
| 2026.01.12 | ₩64,057 | ₩64,792 | ₩63,690 | ₩63,790 | -0.42% | 159만 |
|---|
| 2026.01.09 | ₩64,271 | ₩65,273 | ₩64,111 | ₩64,926 | +1.02% | 189.1만 |
|---|
| 2026.01.08 | ₩63,563 | ₩64,926 | ₩63,563 | ₩64,124 | +0.88% | 339만 |
|---|
| 2026.01.07 | ₩64,859 | ₩65,768 | ₩63,282 | ₩63,790 | -1.65% | 217.6만 |
|---|
| 2026.01.06 | ₩65,674 | ₩66,309 | ₩64,766 | ₩65,140 | -0.81% | 225만 |
|---|
| 2026.01.05 | ₩64,953 | ₩66,636 | ₩64,325 | ₩65,808 | +1.32% | 254.2만 |
|---|
| 2026.01.02 | ₩63,683 | ₩64,365 | ₩62,975 | ₩64,098 | +0.65% | 146.5만 |
|---|
| 2025.12.31 | ₩64,285 | ₩64,398 | ₩63,576 | ₩63,670 | -0.96% | 142.6만 |
|---|
| 2025.12.30 | ₩64,592 | ₩64,672 | ₩64,124 | ₩64,244 | -0.54% | 115.7만 |
|---|
| 2025.12.29 | ₩64,739 | ₩65,354 | ₩64,271 | ₩64,632 | -0.17% | 138.5만 |
|---|
| 2025.12.26 | ₩65,313 | ₩65,313 | ₩64,645 | ₩64,913 | -0.61% | 85.3만 |
|---|
| 2025.12.24 | ₩65,380 | ₩65,714 | ₩65,006 | ₩65,126 | -0.39% | 88.3만 |
|---|
| 2025.12.23 | ₩64,859 | ₩65,460 | ₩64,645 | ₩65,380 | +0.80% | 154.4만 |
|---|
| 2025.12.22 | ₩64,391 | ₩65,460 | ₩64,138 | ₩64,806 | +0.64% | 221만 |
|---|
| 2025.12.19 | ₩63,951 | ₩64,899 | ₩63,937 | ₩64,164 | +0.33% | 660.6만 |
|---|
| 2025.12.18 | ₩64,766 | ₩64,766 | ₩63,336 | ₩63,857 | -1.40% | 285.6만 |
|---|
| 2025.12.17 | ₩64,726 | ₩65,574 | ₩64,204 | ₩64,351 | -0.58% | 259.1만 |
|---|
| 2025.12.16 | ₩65,313 | ₩65,434 | ₩64,231 | ₩64,565 | -1.15% | 177.3만 |
|---|
| 2025.12.15 | ₩65,060 | ₩65,313 | ₩64,298 | ₩64,538 | -0.80% | 253만 |
|---|
| 2025.12.12 | ₩65,794 | ₩65,848 | ₩64,318 | ₩64,485 | -1.99% | 179.1만 |
|---|
| 2025.12.11 | ₩64,044 | ₩65,514 | ₩64,044 | ₩65,474 | +2.23% | 205.7만 |
|---|
| 2025.12.10 | ₩62,441 | ₩64,365 | ₩62,173 | ₩64,057 | +2.59% | 268.2만 |
|---|
| 2025.12.09 | ₩61,920 | ₩63,483 | ₩61,920 | ₩62,454 | +0.86% | 251.4만 |
|---|
| 2025.12.08 | ₩60,998 | ₩61,559 | ₩60,684 | ₩61,519 | +0.85% | 211.9만 |
|---|
| 2025.12.05 | ₩61,078 | ₩61,612 | ₩60,877 | ₩61,265 | +0.31% | 187.7만 |
|---|
| 2025.12.04 | ₩61,038 | ₩61,692 | ₩60,770 | ₩61,412 | +0.61% | 181.7만 |
|---|
| 2025.12.03 | ₩59,461 | ₩61,044 | ₩59,234 | ₩60,971 | +2.54% | 259.2만 |
|---|
| 2025.12.02 | ₩61,425 | ₩61,425 | ₩59,194 | ₩59,354 | -3.37% | 290.4만 |
|---|
| 2025.12.01 | ₩62,053 | ₩62,548 | ₩60,857 | ₩60,891 | -1.87% | 279.3만 |
|---|
| 2025.11.28 | ₩62,708 | ₩63,089 | ₩62,307 | ₩62,387 | -0.51% | 121.2만 |
|---|
| 2025.11.26 | ₩62,414 | ₩63,115 | ₩62,414 | ₩62,561 | +0.24% | 252.2만 |
|---|
| 2025.11.25 | ₩61,038 | ₩62,467 | ₩61,038 | ₩62,427 | +2.28% | 287만 |
|---|
| 2025.11.24 | ₩59,955 | ₩60,864 | ₩59,615 | ₩60,837 | +1.47% | 494.3만 |
|---|
| 2025.11.21 | ₩58,526 | ₩60,316 | ₩58,218 | ₩60,289 | +3.01% | 342.1만 |
|---|
| 2025.11.20 | ₩59,461 | ₩60,510 | ₩58,004 | ₩58,526 | -1.57% | 442.6만 |
|---|
| 2025.11.19 | ₩57,817 | ₩58,820 | ₩57,216 | ₩58,793 | +1.69% | 347.2만 |
|---|
| 2025.11.18 | ₩56,748 | ₩58,285 | ₩56,575 | ₩57,590 | +1.48% | 310.1만 |
|---|
| 2025.11.17 | ₩59,381 | ₩59,661 | ₩56,601 | ₩57,350 | -3.42% | 317.5만 |
|---|
| 2025.11.14 | ₩60,062 | ₩60,149 | ₩59,234 | ₩59,755 | -0.51% | 297.9만 |
|---|
| 2025.11.13 | ₩60,583 | ₩61,245 | ₩60,062 | ₩60,329 | -0.42% | 276.5만 |
|---|
| 2025.11.12 | ₩59,942 | ₩61,405 | ₩59,768 | ₩60,797 | +1.43% | 244.2만 |
|---|
| 2025.11.11 | ₩59,822 | ₩60,276 | ₩59,260 | ₩59,982 | +0.27% | 263.6만 |
|---|
| 2025.11.10 | ₩60,236 | ₩60,831 | ₩59,534 | ₩59,608 | -1.04% | 314.2만 |
|---|
| 2025.11.07 | ₩59,421 | ₩60,570 | ₩59,047 | ₩60,490 | +1.80% | 303.7만 |
|---|
| 2025.11.06 | ₩60,503 | ₩62,347 | ₩59,915 | ₩59,955 | -0.91% | 441.4만 |
|---|
| 2025.11.05 | ₩64,391 | ₩64,592 | ₩59,915 | ₩60,423 | -6.16% | 576.8만 |
|---|
| 2025.11.04 | ₩64,913 | ₩65,407 | ₩64,498 | ₩65,287 | +0.58% | 285만 |
|---|
| 2025.11.03 | ₩65,781 | ₩66,235 | ₩64,859 | ₩65,193 | -0.89% | 321.2만 |
|---|
| 2025.10.31 | ₩64,325 | ₩66,088 | ₩64,064 | ₩66,008 | +2.62% | 439.9만 |
|---|
| 2025.10.30 | ₩63,857 | ₩65,033 | ₩63,623 | ₩64,579 | +1.13% | 223.8만 |
|---|
| 2025.10.29 | ₩63,723 | ₩64,953 | ₩63,550 | ₩63,657 | -0.10% | 224.5만 |
|---|
| 2025.10.28 | ₩65,648 | ₩65,848 | ₩64,164 | ₩64,445 | -1.83% | 169.8만 |
|---|
| 2025.10.27 | ₩65,995 | ₩66,483 | ₩65,333 | ₩65,367 | -0.95% | 171.4만 |
|---|
| 2025.10.24 | ₩65,581 | ₩66,483 | ₩65,160 | ₩65,313 | -0.41% | 239.5만 |
|---|
| 2025.10.23 | ₩64,378 | ₩65,160 | ₩63,784 | ₩65,073 | +1.08% | 231.3만 |
|---|
| 2025.10.22 | ₩64,659 | ₩65,133 | ₩63,657 | ₩63,977 | -1.05% | 322.7만 |
|---|
| 2025.10.21 | ₩64,178 | ₩64,879 | ₩64,098 | ₩64,632 | +0.71% | 222.9만 |
|---|
| 2025.10.20 | ₩63,777 | ₩64,732 | ₩63,309 | ₩64,151 | +0.59% | 218.3만 |
|---|
| 2025.10.17 | ₩63,189 | ₩63,810 | ₩62,828 | ₩63,349 | +0.25% | 247.6만 |
|---|
| 2025.10.16 | ₩64,873 | ₩65,080 | ₩62,441 | ₩63,095 | -2.74% | 346.6만 |
|---|
| 2025.10.15 | ₩66,904 | ₩67,211 | ₩64,659 | ₩65,019 | -2.82% | 243.7만 |
|---|
| 2025.10.14 | ₩64,766 | ₩66,877 | ₩64,592 | ₩66,262 | +2.31% | 322.4만 |
|---|
| 2025.10.13 | ₩65,607 | ₩66,155 | ₩65,193 | ₩65,327 | -0.43% | 222.3만 |
|---|
| 2025.10.10 | ₩66,730 | ₩67,405 | ₩64,538 | ₩64,605 | -3.18% | 244만 |
|---|