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 | ₩1,375,388 | ₩1,411,056 | ₩1,334,370 | ₩1,375,844 | +0.03% | 219.9만 |
| 2026.09.28–2026.10.02 | ₩1,352,780 | ₩1,389,870 | ₩1,333,525 | ₩1,375,388 | +1.67% | 236.9만 |
| 2026.09.21–2026.09.25 | ₩1,393,530 | ₩1,430,083 | ₩1,348,865 | ₩1,351,734 | -3.00% | 275.8만 |
| 2026.09.14–2026.09.18 | ₩1,377,815 | ₩1,386,477 | ₩1,324,528 | ₩1,369,515 | -0.60% | 262.9만 |
| 2026.09.08–2026.09.11 | ₩1,370,896 | ₩1,413,268 | ₩1,370,360 | ₩1,391,479 | +1.50% | 200.4만 |
| 2026.08.31–2026.09.04 | ₩1,385,887 | ₩1,407,181 | ₩1,343,904 | ₩1,389,146 | +0.24% | 278.8만 |
| 2026.08.24–2026.08.28 | ₩1,430,351 | ₩1,475,875 | ₩1,378,365 | ₩1,400,449 | -2.09% | 261.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,487,353 |
| ₩1,399,886 |
| ₩1,428,581 |
| -3.66% |
| 259만 |
| 2026.08.10–2026.08.14 | ₩1,393,101 | ₩1,482,955 | ₩1,382,347 | ₩1,477,806 | +6.08% | 285.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,363,347 | ₩1,425,993 | ₩1,345,620 | ₩1,398,049 | +2.55% | 335.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,453,857 | ₩1,455,828 | ₩1,343,059 | ₩1,366,753 | -5.99% | 349만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,376,340 | ₩1,481,681 | ₩1,358,533 | ₩1,453,857 | +5.63% | 252.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,409,567 | ₩1,414,033 | ₩1,332,747 | ₩1,367,718 | -2.97% | 236만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,357,138 | ₩1,410,265 | ₩1,332,600 | ₩1,409,567 | +3.86% | 232.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,471,101 | ₩1,483,652 | ₩1,332,908 | ₩1,343,609 | -8.67% | 345만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,475,298 | ₩1,507,172 | ₩1,437,351 | ₩1,463,324 | -0.81% | 388.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,408,548 | ₩1,494,567 | ₩1,400,355 | ₩1,464,517 | +3.97% | 287.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,452,490 | ₩1,454,273 | ₩1,383,916 | ₩1,415,789 | -2.53% | 250.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,429,761 | ₩1,484,577 | ₩1,406,993 | ₩1,449,446 | +1.38% | 252.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,457,478 | ₩1,459,878 | ₩1,415,508 | ₩1,432,135 | -1.74% | 301.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,421,743 | ₩1,453,670 | ₩1,400,302 | ₩1,447,890 | +1.84% | 236.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,438,263 | ₩1,468,084 | ₩1,414,918 | ₩1,420,603 | -1.23% | 270.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩1,457,813 | ₩1,471,557 | ₩1,423,258 | ₩1,437,552 | -1.39% | 228.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩1,480,286 | ₩1,486,347 | ₩1,401,241 | ₩1,454,917 | -1.71% | 380.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩1,465,845 | ₩1,513,447 | ₩1,457,786 | ₩1,486,736 | +1.43% | 257.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,377,895 | ₩1,465,644 | ₩1,372,773 | ₩1,459,731 | +5.94% | 250.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,340,095 | ₩1,394,402 | ₩1,319,593 | ₩1,381,449 | +3.09% | 198만 |
|---|
| 2026.03.30–2026.04.02 | ₩1,303,690 | ₩1,349,696 | ₩1,285,239 | ₩1,341,396 | +2.89% | 230.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩1,295,041 | ₩1,311,172 | ₩1,278,173 | ₩1,291,287 | -0.29% | 238.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩1,307,418 | ₩1,328,805 | ₩1,278,843 | ₩1,286,138 | -1.63% | 390.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩1,242,344 | ₩1,318,614 | ₩1,231,322 | ₩1,300,539 | +4.68% | 328.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩1,286,795 | ₩1,310,542 | ₩1,252,347 | ₩1,256,691 | -2.34% | 326.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩1,241,700 | ₩1,307,378 | ₩1,239,595 | ₩1,306,385 | +5.21% | 354.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩1,277,207 | ₩1,284,971 | ₩1,222,096 | ₩1,244,503 | -2.56% | 317.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩1,135,166 | ₩1,331,380 | ₩1,127,161 | ₩1,282,155 | +12.95% | 534.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩1,094,469 | ₩1,138,263 | ₩1,061,376 | ₩1,137,244 | +3.91% | 283.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩1,066,927 | ₩1,115,253 | ₩1,063,575 | ₩1,100,785 | +3.17% | 301.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩1,062,838 | ₩1,085,512 | ₩1,048,597 | ₩1,061,014 | -0.17% | 187.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩1,072,117 | ₩1,090,755 | ₩1,017,609 | ₩1,075,107 | +0.28% | 320.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩1,020,532 | ₩1,078,620 | ₩1,012,916 | ₩1,073,189 | +5.16% | 220.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩1,026,901 | ₩1,034,773 | ₩1,016,979 | ₩1,024,595 | -0.22% | 157.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩1,009,899 | ₩1,024,233 | ₩1,007,311 | ₩1,023,509 | +1.35% | 103.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩1,013,533 | ₩1,025,118 | ₩992,011 | ₩1,017,086 | +0.35% | 423.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩994,398 | ₩1,025,118 | ₩974,767 | ₩1,006,104 | +1.18% | 264.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩1,001,156 | ₩1,002,832 | ₩966,279 | ₩994,385 | -0.68% | 389만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,011,039 | ₩1,030,951 | ₩996,543 | ₩1,010,113 | -0.09% | 243.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩1,055,168 | ₩1,059,995 | ₩998,166 | ₩1,011,950 | -4.10% | 240.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩1,104,902 | ₩1,118,284 | ₩1,043,046 | ₩1,053,371 | -4.66% | 269.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩1,126,986 | ₩1,134,401 | ₩1,082,736 | ₩1,105,907 | -1.87% | 251.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩1,130,379 | ₩1,144,901 | ₩1,065,546 | ₩1,134,415 | +0.36% | 351.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩1,096,508 | ₩1,136,225 | ₩1,074,074 | ₩1,125,672 | +2.66% | 200만 |
|---|
| 2025.10.13–2025.10.17 | ₩1,075,402 | ₩1,115,830 | ₩1,068,349 | ₩1,091,399 | +1.49% | 212.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩1,086,129 | ₩1,087,537 | ₩1,066,176 | ₩1,073,525 | -1.16% | 47만 |
|---|