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 | ₩1,374,485 | ₩1,410,130 | ₩1,333,494 | ₩1,374,941 | +0.03% | 219.9만 |
| 2026.09.28–2026.10.02 | ₩1,351,893 | ₩1,388,958 | ₩1,332,650 | ₩1,374,485 | +1.67% | 235.6만 |
| 2026.09.21–2026.09.25 | ₩1,392,616 | ₩1,423,155 | ₩1,347,980 | ₩1,350,847 | -3.00% | 144.8만 |
| 2026.09.14–2026.09.18 | ₩1,376,911 | ₩1,385,567 | ₩1,323,658 | ₩1,368,616 | -0.60% | 262.9만 |
| 2026.09.08–2026.09.11 | ₩1,369,996 | ₩1,412,341 | ₩1,369,460 | ₩1,390,566 | +1.50% | 200.4만 |
| 2026.08.31–2026.09.04 | ₩1,384,978 | ₩1,406,257 | ₩1,343,022 | ₩1,388,234 | +0.24% | 278.8만 |
| 2026.08.24–2026.08.28 | ₩1,429,413 | ₩1,474,906 | ₩1,377,460 | ₩1,399,530 | -2.09% | 261.3만 |
| 2026.08.17–2026.08.21 | ₩1,481,808 | ₩1,486,377 | ₩1,398,967 | ₩1,427,644 | -3.66% | 259만 |
| 2026.08.10–2026.08.14 | ₩1,392,187 | ₩1,481,982 | ₩1,381,440 | ₩1,476,836 | +6.08% | 285.1만 |
| 2026.08.03–2026.08.07 | ₩1,362,452 | ₩1,425,058 | ₩1,344,737 | ₩1,397,132 | +2.55% | 335.6만 |
| 2026.07.27–2026.07.31 | ₩1,452,903 | ₩1,454,873 | ₩1,342,177 | ₩1,365,856 | -5.99% | 349만 |
| 2026.07.20–2026.07.24 | ₩1,375,437 | ₩1,480,709 | ₩1,357,641 | ₩1,452,903 | +5.63% | 252.8만 |
| 2026.07.13–2026.07.17 | ₩1,408,642 | ₩1,413,105 | ₩1,331,873 | ₩1,366,820 | -2.97% | 236만 |
| 2026.07.06–2026.07.10 | ₩1,356,248 | ₩1,409,339 | ₩1,331,725 | ₩1,408,642 | +3.86% | 232.6만 |
| 2026.06.29–2026.07.02 | ₩1,470,136 | ₩1,482,678 | ₩1,332,033 | ₩1,342,727 | -8.67% | 345만 |
| 2026.06.22–2026.06.26 | ₩1,474,330 | ₩1,506,182 | ₩1,436,408 | ₩1,462,364 | -0.81% | 388.7만 |
| 2026.06.15–2026.06.18 | ₩1,407,624 | ₩1,493,586 | ₩1,399,436 | ₩1,463,556 | +3.97% | 287.9만 |
| 2026.06.08–2026.06.12 | ₩1,451,536 | ₩1,453,319 | ₩1,383,008 | ₩1,414,860 | -2.53% | 250.1만 |
| 2026.06.01–2026.06.05 | ₩1,428,823 | ₩1,483,603 | ₩1,406,070 | ₩1,448,495 | +1.38% | 252.9만 |
| 2026.05.26–2026.05.29 | ₩1,456,521 | ₩1,458,920 | ₩1,414,579 | ₩1,431,195 | -1.74% | 301.3만 |
| 2026.05.18–2026.05.22 | ₩1,420,810 | ₩1,452,716 | ₩1,399,383 | ₩1,446,940 | +1.84% | 236.5만 |
| 2026.05.11–2026.05.15 | ₩1,437,319 | ₩1,467,121 | ₩1,413,989 | ₩1,419,671 | -1.23% | 270.3만 |
| 2026.05.04–2026.05.08 | ₩1,456,856 | ₩1,470,591 | ₩1,422,324 | ₩1,436,609 | -1.39% | 228.9만 |
| 2026.04.27–2026.05.01 | ₩1,479,315 | ₩1,485,372 | ₩1,400,321 | ₩1,453,962 | -1.71% | 380.5만 |
| 2026.04.20–2026.04.24 | ₩1,464,883 | ₩1,512,454 | ₩1,456,830 | ₩1,485,761 | +1.43% | 257.4만 |
| 2026.04.13–2026.04.17 | ₩1,376,991 | ₩1,464,682 | ₩1,371,872 | ₩1,458,773 | +5.94% | 250.6만 |
| 2026.04.06–2026.04.10 | ₩1,339,216 | ₩1,393,487 | ₩1,318,727 | ₩1,380,542 | +3.09% | 198만 |
| 2026.03.30–2026.04.02 | ₩1,302,834 | ₩1,348,811 | ₩1,284,396 | ₩1,340,516 | +2.89% | 230.6만 |
| 2026.03.23–2026.03.27 | ₩1,294,191 | ₩1,310,312 | ₩1,277,334 | ₩1,290,439 | -0.29% | 238.3만 |
| 2026.03.16–2026.03.20 | ₩1,306,560 | ₩1,327,933 | ₩1,278,004 | ₩1,285,294 | -1.63% | 390.9만 |
| 2026.03.09–2026.03.13 | ₩1,241,529 | ₩1,317,749 | ₩1,230,514 | ₩1,299,685 | +4.68% | 328.8만 |
| 2026.03.02–2026.03.06 | ₩1,285,950 | ₩1,309,682 | ₩1,251,525 | ₩1,255,867 | -2.34% | 326.4만 |
| 2026.02.23–2026.02.27 | ₩1,240,885 | ₩1,306,520 | ₩1,238,782 | ₩1,305,528 | +5.21% | 354.4만 |
| 2026.02.17–2026.02.20 | ₩1,276,369 | ₩1,284,128 | ₩1,221,294 | ₩1,243,686 | -2.56% | 317.9만 |
| 2026.02.09–2026.02.13 | ₩1,134,421 | ₩1,330,506 | ₩1,126,421 | ₩1,281,314 | +12.95% | 534.9만 |
| 2026.02.02–2026.02.06 | ₩1,093,751 | ₩1,137,516 | ₩1,060,679 | ₩1,136,498 | +3.91% | 283.5만 |
| 2026.01.26–2026.01.30 | ₩1,066,227 | ₩1,114,521 | ₩1,062,877 | ₩1,100,063 | +3.17% | 301.9만 |
| 2026.01.20–2026.01.23 | ₩1,062,140 | ₩1,084,800 | ₩1,047,909 | ₩1,060,318 | -0.17% | 187.8만 |
| 2026.01.12–2026.01.16 | ₩1,071,413 | ₩1,090,039 | ₩1,016,941 | ₩1,074,401 | +0.28% | 320.1만 |
| 2026.01.05–2026.01.09 | ₩1,019,862 | ₩1,077,912 | ₩1,012,251 | ₩1,072,485 | +5.16% | 220.4만 |
| 2025.12.29–2026.01.02 | ₩1,026,228 | ₩1,034,093 | ₩1,016,311 | ₩1,023,923 | -0.22% | 157.8만 |
| 2025.12.22–2025.12.26 | ₩1,009,236 | ₩1,023,561 | ₩1,006,650 | ₩1,022,837 | +1.35% | 103.4만 |
| 2025.12.15–2025.12.19 | ₩1,012,867 | ₩1,024,445 | ₩991,360 | ₩1,016,419 | +0.35% | 423.4만 |
| 2025.12.08–2025.12.12 | ₩993,745 | ₩1,024,445 | ₩974,128 | ₩1,005,444 | +1.18% | 264.6만 |
| 2025.12.01–2025.12.05 | ₩1,000,499 | ₩1,002,174 | ₩965,645 | ₩993,732 | -0.68% | 389만 |
| 2025.11.24–2025.11.28 | ₩1,010,375 | ₩1,030,274 | ₩995,889 | ₩1,009,450 | -0.09% | 243.5만 |
| 2025.11.17–2025.11.21 | ₩1,054,475 | ₩1,059,299 | ₩997,511 | ₩1,011,286 | -4.10% | 240.8만 |
| 2025.11.10–2025.11.14 | ₩1,104,176 | ₩1,117,550 | ₩1,042,361 | ₩1,052,680 | -4.66% | 269.9만 |
| 2025.11.03–2025.11.07 | ₩1,126,247 | ₩1,133,657 | ₩1,082,026 | ₩1,105,181 | -1.87% | 251.3만 |
| 2025.10.27–2025.10.31 | ₩1,129,637 | ₩1,144,149 | ₩1,064,847 | ₩1,133,670 | +0.36% | 351.1만 |
| 2025.10.20–2025.10.24 | ₩1,095,788 | ₩1,135,479 | ₩1,073,369 | ₩1,124,933 | +2.66% | 200만 |
| 2025.10.13–2025.10.17 | ₩1,074,696 | ₩1,115,098 | ₩1,067,648 | ₩1,090,682 | +1.49% | 212.7만 |
| 2025.10.06–2025.10.10 | ₩1,044,479 | ₩1,086,823 | ₩1,036,063 | ₩1,072,820 | +2.71% | 198.1만 |
| 2025.09.29–2025.10.03 | ₩1,064,780 | ₩1,064,780 | ₩1,026,844 | ₩1,043,527 | -2.00% | 272.9만 |
| 2025.09.22–2025.09.26 | ₩1,049,195 | ₩1,079,815 | ₩1,046,690 | ₩1,059,071 | +0.94% | 240.1만 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.