시장 데이터를 불러오는 중
전체 종목
에퀴닉스 과거 주가
Equinix, Inc. - Common Stock · EQIX · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Equinix, Inc. - Common Stock · EQIX · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,375,593 | ₩1,411,266 | ₩1,334,569 | ₩1,376,049 | +0.03% | 219.9만 |
| 2026.09.28–2026.10.02 | ₩1,352,982 | ₩1,390,077 | ₩1,333,724 | ₩1,375,593 | +1.67% | 235.6만 |
| 2026.09.21–2026.09.25 | ₩1,393,738 | ₩1,424,302 | ₩1,349,066 | ₩1,351,936 | -3.00% | 144.8만 |
| 2026.09.14–2026.09.18 | ₩1,378,021 | ₩1,386,684 | ₩1,324,725 | ₩1,369,719 | -0.60% | 262.9만 |
| 2026.09.08–2026.09.11 | ₩1,371,100 | ₩1,413,479 | ₩1,370,564 | ₩1,391,686 | +1.50% | 200.4만 |
| 2026.08.31–2026.09.04 | ₩1,386,094 | ₩1,407,391 | ₩1,344,104 | ₩1,389,353 | +0.24% | 278.8만 |
| 2026.08.24–2026.08.28 | ₩1,430,565 | ₩1,476,095 | ₩1,378,570 | ₩1,400,658 | -2.09% | 261.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,487,575 |
| ₩1,400,095 |
| ₩1,428,795 |
| -3.66% |
| 259만 |
| 2026.08.10–2026.08.14 | ₩1,393,309 | ₩1,483,176 | ₩1,382,553 | ₩1,478,026 | +6.08% | 285.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,363,550 | ₩1,426,206 | ₩1,345,821 | ₩1,398,258 | +2.55% | 335.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,454,074 | ₩1,456,046 | ₩1,343,259 | ₩1,366,956 | -5.99% | 349만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,376,545 | ₩1,481,902 | ₩1,358,735 | ₩1,454,074 | +5.63% | 252.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,409,778 | ₩1,414,244 | ₩1,332,946 | ₩1,367,922 | -2.97% | 236만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,357,341 | ₩1,410,475 | ₩1,332,799 | ₩1,409,778 | +3.86% | 232.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,471,321 | ₩1,483,873 | ₩1,333,107 | ₩1,343,809 | -8.67% | 345만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,475,518 | ₩1,507,396 | ₩1,437,565 | ₩1,463,542 | -0.81% | 388.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,408,758 | ₩1,494,790 | ₩1,400,564 | ₩1,464,736 | +3.97% | 287.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,452,706 | ₩1,454,490 | ₩1,384,122 | ₩1,416,000 | -2.53% | 250.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,429,975 | ₩1,484,799 | ₩1,407,203 | ₩1,449,662 | +1.38% | 252.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,457,695 | ₩1,460,096 | ₩1,415,719 | ₩1,432,348 | -1.74% | 301.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,421,955 | ₩1,453,886 | ₩1,400,511 | ₩1,448,106 | +1.84% | 236.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,438,477 | ₩1,468,303 | ₩1,415,129 | ₩1,420,815 | -1.23% | 270.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩1,458,030 | ₩1,471,777 | ₩1,423,470 | ₩1,437,766 | -1.39% | 228.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩1,480,507 | ₩1,486,569 | ₩1,401,450 | ₩1,455,134 | -1.71% | 380.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩1,466,064 | ₩1,513,673 | ₩1,458,004 | ₩1,486,958 | +1.43% | 257.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,378,101 | ₩1,465,863 | ₩1,372,978 | ₩1,459,948 | +5.94% | 250.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,340,295 | ₩1,394,610 | ₩1,319,790 | ₩1,381,655 | +3.09% | 198만 |
|---|
| 2026.03.30–2026.04.02 | ₩1,303,884 | ₩1,349,898 | ₩1,285,431 | ₩1,341,596 | +2.89% | 230.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩1,295,234 | ₩1,311,368 | ₩1,278,363 | ₩1,291,479 | -0.29% | 238.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩1,307,613 | ₩1,329,003 | ₩1,279,034 | ₩1,286,329 | -1.63% | 390.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩1,242,529 | ₩1,318,811 | ₩1,231,505 | ₩1,300,733 | +4.68% | 328.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩1,286,987 | ₩1,310,737 | ₩1,252,534 | ₩1,256,879 | -2.34% | 326.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩1,241,885 | ₩1,307,573 | ₩1,239,780 | ₩1,306,580 | +5.21% | 354.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩1,277,398 | ₩1,285,163 | ₩1,222,279 | ₩1,244,688 | -2.56% | 317.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩1,135,335 | ₩1,331,578 | ₩1,127,329 | ₩1,282,346 | +12.95% | 534.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩1,094,633 | ₩1,138,433 | ₩1,061,534 | ₩1,137,414 | +3.91% | 283.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩1,067,086 | ₩1,115,420 | ₩1,063,734 | ₩1,100,949 | +3.17% | 301.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩1,062,996 | ₩1,085,674 | ₩1,048,754 | ₩1,061,172 | -0.17% | 187.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩1,072,276 | ₩1,090,918 | ₩1,017,761 | ₩1,075,267 | +0.28% | 320.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩1,020,684 | ₩1,078,781 | ₩1,013,067 | ₩1,073,349 | +5.16% | 220.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩1,027,055 | ₩1,034,927 | ₩1,017,130 | ₩1,024,748 | -0.22% | 157.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩1,010,049 | ₩1,024,386 | ₩1,007,461 | ₩1,023,662 | +1.35% | 103.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩1,013,684 | ₩1,025,271 | ₩992,159 | ₩1,017,238 | +0.35% | 423.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩994,546 | ₩1,025,271 | ₩974,913 | ₩1,006,254 | +1.18% | 264.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩1,001,305 | ₩1,002,982 | ₩966,423 | ₩994,533 | -0.68% | 389만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,011,189 | ₩1,031,105 | ₩996,692 | ₩1,010,264 | -0.09% | 243.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩1,055,325 | ₩1,060,153 | ₩998,315 | ₩1,012,101 | -4.10% | 240.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩1,105,066 | ₩1,118,451 | ₩1,043,201 | ₩1,053,528 | -4.66% | 269.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩1,127,154 | ₩1,134,571 | ₩1,082,898 | ₩1,106,072 | -1.87% | 251.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩1,130,547 | ₩1,145,071 | ₩1,065,705 | ₩1,134,584 | +0.36% | 351.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩1,096,671 | ₩1,136,394 | ₩1,074,235 | ₩1,125,840 | +2.66% | 200만 |
|---|
| 2025.10.13–2025.10.17 | ₩1,075,562 | ₩1,115,996 | ₩1,068,508 | ₩1,091,562 | +1.49% | 212.7만 |
|---|
| 2025.10.06–2025.10.10 | ₩1,045,320 | ₩1,087,699 | ₩1,036,898 | ₩1,073,685 | +2.71% | 198.1만 |
|---|
| 2025.09.29–2025.10.03 | ₩1,065,638 | ₩1,065,638 | ₩1,027,671 | ₩1,044,368 | -2.00% | 272.9만 |
|---|
| 2025.09.22–2025.09.26 | ₩1,050,041 | ₩1,080,685 | ₩1,047,533 | ₩1,059,925 | +0.94% | 240.1만 |
|---|