시장 데이터를 불러오는 중
전체 종목
Equus Total Return, Inc. Common Stock 과거 주가
Equus Total Return, Inc. Common Stock · EQS · NYSE
주요 사업 분야는 투자 관련 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Equus Total Return, Inc. Common Stock · EQS · NYSE
주요 사업 분야는 투자 관련 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,096 | ₩1,176 | ₩1,082 | ₩1,123 | +2.44% | 4.2천 |
| 2026.10.08 | ₩1,109 | ₩1,176 | ₩1,069 | ₩1,069 | -3.61% | 3.2만 |
| 2026.10.07 | ₩1,109 | ₩1,109 | ₩1,056 | ₩1,069 | -3.61% | 2.1만 |
| 2026.10.06 | ₩1,082 | ₩1,109 | ₩1,069 | ₩1,082 | 0.00% | 1.6만 |
| 2026.10.05 | ₩1,163 | ₩1,229 | ₩1,042 | ₩1,056 | -9.20% | 1만 |
| 2026.10.02 | ₩1,029 | ₩1,189 | ₩1,029 | ₩1,176 | +14.29% | 1.6만 |
| 2026.10.01 | ₩1,176 | ₩1,176 | ₩1,109 | ₩1,123 | -4.55% | 3.9천 |
| 2026.09.30 | ₩1,350 | ₩1,350 | ₩1,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,243 |
| -7.92% |
| 5만 |
| 2026.09.29 | ₩1,363 | ₩1,376 | ₩1,350 | ₩1,376 | +0.98% | 5.2천 |
|---|
| 2026.09.28 | ₩1,310 | ₩1,390 | ₩1,283 | ₩1,390 | +6.12% | 5.3천 |
|---|
| 2026.09.25 | ₩1,270 | ₩1,336 | ₩1,270 | ₩1,336 | +5.26% | 2만 |
|---|
| 2026.09.24 | ₩1,296 | ₩1,296 | ₩1,270 | ₩1,270 | -2.06% | 7.1천 |
|---|
| 2026.09.23 | ₩1,270 | ₩1,310 | ₩1,270 | ₩1,310 | +3.16% | 6.1천 |
|---|
| 2026.09.22 | ₩1,270 | ₩1,296 | ₩1,270 | ₩1,270 | 0.00% | 5.7천 |
|---|
| 2026.09.21 | ₩1,283 | ₩1,283 | ₩1,270 | ₩1,270 | -1.04% | 2.1천 |
|---|
| 2026.09.18 | ₩1,283 | ₩1,296 | ₩1,283 | ₩1,296 | +1.04% | 2천 |
|---|
| 2026.09.17 | ₩1,283 | ₩1,310 | ₩1,256 | ₩1,256 | -2.08% | 5.9천 |
|---|
| 2026.09.16 | ₩1,283 | ₩1,310 | ₩1,283 | ₩1,310 | +2.08% | 4.4천 |
|---|
| 2026.09.15 | ₩1,403 | ₩1,403 | ₩1,283 | ₩1,283 | -8.57% | 13.8만 |
|---|
| 2026.09.14 | ₩1,363 | ₩1,363 | ₩1,363 | ₩1,363 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩1,310 | ₩1,310 | ₩1,310 | ₩1,310 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩1,403 | ₩1,403 | ₩1,310 | ₩1,310 | -6.67% | 2.4천 |
|---|
| 2026.09.09 | ₩1,350 | ₩1,363 | ₩1,350 | ₩1,350 | 0.00% | 2.7만 |
|---|
| 2026.09.08 | ₩1,350 | ₩1,376 | ₩1,350 | ₩1,363 | +0.99% | 8.8천 |
|---|
| 2026.09.04 | ₩1,350 | ₩1,376 | ₩1,350 | ₩1,376 | +1.98% | 1.1만 |
|---|
| 2026.09.03 | ₩1,363 | ₩1,363 | ₩1,350 | ₩1,350 | -0.98% | 1.7만 |
|---|
| 2026.09.02 | ₩1,363 | ₩1,376 | ₩1,350 | ₩1,376 | +0.98% | 8.7천 |
|---|
| 2026.09.01 | ₩1,363 | ₩1,363 | ₩1,363 | ₩1,363 | 0.00% | 9.2천 |
|---|
| 2026.08.31 | ₩1,350 | ₩1,376 | ₩1,350 | ₩1,363 | +0.99% | 2.5만 |
|---|
| 2026.08.28 | ₩1,350 | ₩1,390 | ₩1,350 | ₩1,350 | 0.00% | 1.8만 |
|---|
| 2026.08.27 | ₩1,403 | ₩1,403 | ₩1,350 | ₩1,376 | -1.90% | 6.4천 |
|---|
| 2026.08.26 | ₩1,350 | ₩1,376 | ₩1,350 | ₩1,376 | +1.98% | 3.3천 |
|---|
| 2026.08.25 | ₩1,390 | ₩1,390 | ₩1,390 | ₩1,390 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩1,403 | ₩1,430 | ₩1,363 | ₩1,390 | -0.95% | 6.4천 |
|---|
| 2026.08.21 | ₩1,443 | ₩1,457 | ₩1,403 | ₩1,457 | +0.93% | 8.8천 |
|---|
| 2026.08.20 | ₩1,443 | ₩1,470 | ₩1,430 | ₩1,457 | +0.93% | 2천 |
|---|
| 2026.08.19 | ₩1,470 | ₩1,510 | ₩1,443 | ₩1,483 | +0.91% | 2.5천 |
|---|
| 2026.08.18 | ₩1,443 | ₩1,497 | ₩1,443 | ₩1,483 | +2.78% | 9.7천 |
|---|
| 2026.08.17 | ₩1,577 | ₩1,577 | ₩1,483 | ₩1,497 | -5.08% | 4.8천 |
|---|
| 2026.08.14 | ₩1,537 | ₩1,537 | ₩1,457 | ₩1,537 | 0.00% | 3.3천 |
|---|
| 2026.08.13 | ₩1,470 | ₩1,523 | ₩1,363 | ₩1,403 | -4.55% | 1.9만 |
|---|
| 2026.08.12 | ₩1,497 | ₩1,537 | ₩1,497 | ₩1,497 | 0.00% | 1.9천 |
|---|
| 2026.08.11 | ₩1,497 | ₩1,550 | ₩1,470 | ₩1,537 | +2.68% | 5.5만 |
|---|
| 2026.08.10 | ₩1,537 | ₩1,604 | ₩1,470 | ₩1,537 | 0.00% | 6.8천 |
|---|
| 2026.08.07 | ₩1,564 | ₩1,604 | ₩1,470 | ₩1,604 | +2.56% | 1.9만 |
|---|
| 2026.08.06 | ₩1,590 | ₩1,604 | ₩1,483 | ₩1,550 | -2.52% | 3.3천 |
|---|
| 2026.08.05 | ₩1,537 | ₩1,577 | ₩1,537 | ₩1,577 | +2.61% | 2.1천 |
|---|
| 2026.08.04 | ₩1,550 | ₩1,550 | ₩1,550 | ₩1,550 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩1,457 | ₩1,590 | ₩1,457 | ₩1,550 | +6.42% | 3.1천 |
|---|
| 2026.07.31 | ₩1,670 | ₩1,670 | ₩1,550 | ₩1,550 | -7.20% | 4.6천 |
|---|
| 2026.07.30 | ₩1,604 | ₩1,604 | ₩1,550 | ₩1,550 | -3.33% | 5.6천 |
|---|
| 2026.07.29 | ₩1,604 | ₩1,670 | ₩1,537 | ₩1,617 | +0.83% | 1.5만 |
|---|
| 2026.07.28 | ₩1,604 | ₩1,670 | ₩1,604 | ₩1,670 | +4.17% | 5.7천 |
|---|
| 2026.07.27 | ₩1,430 | ₩1,630 | ₩1,430 | ₩1,630 | +14.02% | 2.6만 |
|---|
| 2026.07.24 | ₩1,470 | ₩1,510 | ₩1,430 | ₩1,430 | -2.73% | 5천 |
|---|
| 2026.07.23 | ₩1,497 | ₩1,497 | ₩1,470 | ₩1,483 | -0.89% | 8.9천 |
|---|
| 2026.07.22 | ₩1,590 | ₩1,590 | ₩1,537 | ₩1,537 | -3.36% | 500 |
|---|
| 2026.07.21 | ₩1,537 | ₩1,564 | ₩1,497 | ₩1,564 | +1.74% | 9천 |
|---|
| 2026.07.20 | ₩1,564 | ₩1,564 | ₩1,483 | ₩1,510 | -3.42% | 1.2만 |
|---|
| 2026.07.17 | ₩1,577 | ₩1,577 | ₩1,577 | ₩1,577 | 0.00% | 1.2천 |
|---|
| 2026.07.16 | ₩1,577 | ₩1,577 | ₩1,550 | ₩1,550 | -1.69% | 9.3천 |
|---|
| 2026.07.15 | ₩1,590 | ₩1,590 | ₩1,590 | ₩1,590 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩1,537 | ₩1,590 | ₩1,537 | ₩1,590 | +3.48% | 9.4천 |
|---|
| 2026.07.13 | ₩1,604 | ₩1,670 | ₩1,590 | ₩1,630 | +1.67% | 4.4천 |
|---|
| 2026.07.10 | ₩1,604 | ₩1,604 | ₩1,604 | ₩1,604 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩1,590 | ₩1,630 | ₩1,590 | ₩1,604 | +0.84% | 2만 |
|---|
| 2026.07.08 | ₩1,604 | ₩1,604 | ₩1,510 | ₩1,550 | -3.33% | 4.9만 |
|---|
| 2026.07.07 | ₩1,590 | ₩1,590 | ₩1,537 | ₩1,537 | -3.36% | 1만 |
|---|
| 2026.07.06 | ₩1,630 | ₩1,644 | ₩1,604 | ₩1,617 | -0.82% | 5.6천 |
|---|
| 2026.07.02 | ₩1,537 | ₩1,684 | ₩1,537 | ₩1,644 | +6.96% | 1.3만 |
|---|
| 2026.07.01 | ₩1,617 | ₩1,684 | ₩1,617 | ₩1,684 | +4.13% | 6.4천 |
|---|
| 2026.06.30 | ₩1,697 | ₩1,697 | ₩1,604 | ₩1,657 | -2.36% | 8.3천 |
|---|
| 2026.06.29 | ₩1,657 | ₩1,657 | ₩1,657 | ₩1,657 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩1,657 | ₩1,657 | ₩1,657 | ₩1,657 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩1,684 | ₩1,684 | ₩1,657 | ₩1,657 | -1.59% | 1.3만 |
|---|
| 2026.06.24 | ₩1,684 | ₩1,684 | ₩1,644 | ₩1,644 | -2.38% | 1.3만 |
|---|
| 2026.06.23 | ₩1,670 | ₩1,737 | ₩1,630 | ₩1,684 | +0.80% | 2.7만 |
|---|
| 2026.06.22 | ₩1,604 | ₩1,630 | ₩1,604 | ₩1,630 | +1.67% | 1.6만 |
|---|
| 2026.06.18 | ₩1,657 | ₩1,657 | ₩1,537 | ₩1,617 | -2.42% | 3.5만 |
|---|
| 2026.06.17 | ₩1,604 | ₩1,630 | ₩1,537 | ₩1,630 | +1.67% | 2.9천 |
|---|
| 2026.06.16 | ₩1,604 | ₩1,630 | ₩1,604 | ₩1,630 | +1.67% | 500 |
|---|
| 2026.06.15 | ₩1,737 | ₩1,871 | ₩1,430 | ₩1,630 | -6.15% | 28.4만 |
|---|
| 2026.06.12 | ₩1,670 | ₩1,737 | ₩1,670 | ₩1,697 | +1.60% | 2만 |
|---|
| 2026.06.11 | ₩1,697 | ₩1,724 | ₩1,670 | ₩1,697 | 0.00% | 1.6만 |
|---|
| 2026.06.10 | ₩1,711 | ₩1,711 | ₩1,711 | ₩1,711 | 0.00% | 6.2천 |
|---|
| 2026.06.09 | ₩1,884 | ₩1,884 | ₩1,737 | ₩1,764 | -6.38% | 1.4만 |
|---|
| 2026.06.08 | ₩1,804 | ₩1,804 | ₩1,764 | ₩1,764 | -2.22% | 6.5천 |
|---|
| 2026.06.05 | ₩1,804 | ₩1,844 | ₩1,804 | ₩1,831 | +1.48% | 2.4천 |
|---|
| 2026.06.04 | ₩1,924 | ₩1,924 | ₩1,737 | ₩1,831 | -4.86% | 1.2만 |
|---|
| 2026.06.03 | ₩1,884 | ₩1,898 | ₩1,858 | ₩1,871 | -0.71% | 1.2만 |
|---|
| 2026.06.02 | ₩1,938 | ₩1,978 | ₩1,871 | ₩1,911 | -1.38% | 1.3만 |
|---|
| 2026.06.01 | ₩2,045 | ₩2,045 | ₩1,951 | ₩2,018 | -1.31% | 2만 |
|---|
| 2026.05.29 | ₩1,898 | ₩1,964 | ₩1,871 | ₩1,884 | -0.70% | 1.6만 |
|---|
| 2026.05.28 | ₩2,005 | ₩2,005 | ₩1,938 | ₩1,938 | -3.33% | 8.1천 |
|---|
| 2026.05.27 | ₩1,938 | ₩1,938 | ₩1,871 | ₩1,898 | -2.07% | 1.8만 |
|---|
| 2026.05.26 | ₩2,125 | ₩2,125 | ₩1,858 | ₩1,858 | -12.58% | 1.6만 |
|---|
| 2026.05.22 | ₩1,924 | ₩2,125 | ₩1,924 | ₩2,045 | +6.25% | 1.9만 |
|---|
| 2026.05.21 | ₩1,804 | ₩1,924 | ₩1,804 | ₩1,924 | +6.67% | 7.8천 |
|---|
| 2026.05.20 | ₩1,523 | ₩1,938 | ₩1,523 | ₩1,831 | +20.18% | 2.7만 |
|---|
| 2026.05.19 | ₩1,737 | ₩1,737 | ₩1,604 | ₩1,670 | -3.85% | 7천 |
|---|
| 2026.05.18 | ₩1,804 | ₩1,804 | ₩1,804 | ₩1,804 | 0.00% | 700 |
|---|
| 2026.05.15 | ₩1,858 | ₩1,858 | ₩1,844 | ₩1,844 | -0.72% | 300 |
|---|
| 2026.05.14 | ₩1,871 | ₩1,871 | ₩1,791 | ₩1,844 | -1.43% | 6.5천 |
|---|
| 2026.05.13 | ₩1,871 | ₩1,871 | ₩1,817 | ₩1,817 | -2.86% | 5.2천 |
|---|
| 2026.05.12 | ₩1,751 | ₩1,844 | ₩1,751 | ₩1,844 | +5.34% | 3.6천 |
|---|
| 2026.05.11 | ₩1,737 | ₩1,791 | ₩1,737 | ₩1,791 | +3.08% | 3.3천 |
|---|
| 2026.05.08 | ₩1,497 | ₩1,724 | ₩1,497 | ₩1,724 | +15.18% | 1.7만 |
|---|
| 2026.05.07 | ₩1,483 | ₩1,510 | ₩1,483 | ₩1,510 | +1.80% | 3.1천 |
|---|
| 2026.05.06 | ₩1,470 | ₩1,510 | ₩1,470 | ₩1,510 | +2.73% | 6.7천 |
|---|
| 2026.05.05 | ₩1,470 | ₩1,537 | ₩1,470 | ₩1,523 | +3.64% | 800 |
|---|
| 2026.05.04 | ₩1,550 | ₩1,550 | ₩1,483 | ₩1,497 | -3.45% | 5.8만 |
|---|
| 2026.05.01 | ₩1,604 | ₩1,604 | ₩1,537 | ₩1,537 | -4.17% | 6천 |
|---|
| 2026.04.30 | ₩1,604 | ₩1,617 | ₩1,564 | ₩1,564 | -2.50% | 1.3만 |
|---|
| 2026.04.29 | ₩1,564 | ₩1,604 | ₩1,483 | ₩1,523 | -2.56% | 1.4만 |
|---|
| 2026.04.28 | ₩1,537 | ₩1,537 | ₩1,483 | ₩1,523 | -0.87% | 7.2천 |
|---|
| 2026.04.27 | ₩1,630 | ₩1,644 | ₩1,590 | ₩1,590 | -2.46% | 2.7천 |
|---|
| 2026.04.24 | ₩1,670 | ₩1,670 | ₩1,617 | ₩1,657 | -0.80% | 800 |
|---|
| 2026.04.23 | ₩1,791 | ₩1,791 | ₩1,737 | ₩1,737 | -2.99% | 3.1천 |
|---|
| 2026.04.22 | ₩1,791 | ₩1,804 | ₩1,791 | ₩1,804 | +0.75% | 1.9천 |
|---|
| 2026.04.21 | ₩1,911 | ₩1,911 | ₩1,804 | ₩1,831 | -4.20% | 4.9천 |
|---|
| 2026.04.20 | ₩1,804 | ₩1,938 | ₩1,804 | ₩1,844 | +2.22% | 2.3천 |
|---|
| 2026.04.17 | ₩1,938 | ₩2,005 | ₩1,844 | ₩1,924 | -0.69% | 1.4만 |
|---|
| 2026.04.16 | ₩2,005 | ₩2,005 | ₩1,898 | ₩1,898 | -5.33% | 1.1천 |
|---|
| 2026.04.15 | ₩1,991 | ₩1,991 | ₩1,924 | ₩1,938 | -2.68% | 800 |
|---|
| 2026.04.14 | ₩1,911 | ₩1,978 | ₩1,871 | ₩1,924 | +0.70% | 5.3천 |
|---|
| 2026.04.13 | ₩1,911 | ₩1,924 | ₩1,884 | ₩1,884 | -1.40% | 1.6천 |
|---|
| 2026.04.10 | ₩1,911 | ₩1,911 | ₩1,858 | ₩1,858 | -2.80% | 700 |
|---|
| 2026.04.09 | ₩1,831 | ₩1,911 | ₩1,831 | ₩1,884 | +2.92% | 2.7천 |
|---|
| 2026.04.08 | ₩1,951 | ₩1,991 | ₩1,844 | ₩1,884 | -3.42% | 7.8천 |
|---|
| 2026.04.07 | ₩2,058 | ₩2,058 | ₩1,898 | ₩1,898 | -7.79% | 1만 |
|---|
| 2026.04.06 | ₩2,138 | ₩2,165 | ₩1,938 | ₩1,938 | -9.37% | 2.1만 |
|---|
| 2026.04.02 | ₩2,432 | ₩2,432 | ₩2,005 | ₩2,018 | -17.03% | 3.6만 |
|---|
| 2026.04.01 | ₩2,526 | ₩2,526 | ₩2,459 | ₩2,459 | -2.65% | 3.8천 |
|---|
| 2026.03.31 | ₩2,579 | ₩2,713 | ₩2,459 | ₩2,459 | -4.66% | 2.1만 |
|---|
| 2026.03.30 | ₩2,646 | ₩2,673 | ₩2,325 | ₩2,579 | -2.53% | 2.3만 |
|---|
| 2026.03.27 | ₩2,365 | ₩2,740 | ₩2,365 | ₩2,499 | +5.65% | 1.2만 |
|---|
| 2026.03.26 | ₩2,472 | ₩2,472 | ₩2,392 | ₩2,392 | -3.24% | 600 |
|---|
| 2026.03.25 | ₩2,405 | ₩2,499 | ₩2,365 | ₩2,392 | -0.56% | 6.6천 |
|---|
| 2026.03.24 | ₩2,392 | ₩2,472 | ₩2,299 | ₩2,446 | +2.23% | 8천 |
|---|
| 2026.03.23 | ₩2,152 | ₩2,325 | ₩2,071 | ₩2,299 | +6.83% | 1.9만 |
|---|
| 2026.03.20 | ₩2,405 | ₩2,405 | ₩2,192 | ₩2,218 | -7.78% | 1.7만 |
|---|
| 2026.03.19 | ₩2,499 | ₩2,499 | ₩2,365 | ₩2,365 | -5.35% | 7.7천 |
|---|
| 2026.03.18 | ₩2,472 | ₩2,512 | ₩2,392 | ₩2,446 | -1.08% | 1.9만 |
|---|
| 2026.03.17 | ₩2,539 | ₩2,539 | ₩2,352 | ₩2,352 | -7.37% | 1.3만 |
|---|
| 2026.03.16 | ₩2,472 | ₩2,472 | ₩2,138 | ₩2,432 | -1.62% | 1.2만 |
|---|
| 2026.03.13 | ₩2,232 | ₩2,325 | ₩2,232 | ₩2,325 | +4.19% | 4.7천 |
|---|
| 2026.03.12 | ₩2,005 | ₩2,165 | ₩1,991 | ₩2,138 | +6.67% | 6.7천 |
|---|
| 2026.03.11 | ₩2,045 | ₩2,058 | ₩2,031 | ₩2,058 | +0.65% | 5.7천 |
|---|
| 2026.03.10 | ₩2,005 | ₩2,005 | ₩2,005 | ₩2,005 | 0.00% | 2.3천 |
|---|
| 2026.03.09 | ₩1,871 | ₩1,938 | ₩1,871 | ₩1,938 | +3.57% | 7.7천 |
|---|
| 2026.03.06 | ₩1,938 | ₩1,938 | ₩1,871 | ₩1,911 | -1.38% | 4.6천 |
|---|
| 2026.03.05 | ₩1,791 | ₩1,871 | ₩1,791 | ₩1,844 | +2.99% | 700 |
|---|
| 2026.03.04 | ₩1,737 | ₩1,858 | ₩1,737 | ₩1,858 | +6.92% | 3천 |
|---|
| 2026.03.03 | ₩1,804 | ₩1,871 | ₩1,804 | ₩1,871 | +3.70% | 2.2천 |
|---|
| 2026.03.02 | ₩1,938 | ₩1,938 | ₩1,871 | ₩1,911 | -1.38% | 7.8천 |
|---|
| 2026.02.27 | ₩1,898 | ₩1,898 | ₩1,804 | ₩1,804 | -4.93% | 700 |
|---|
| 2026.02.26 | ₩1,764 | ₩1,858 | ₩1,764 | ₩1,844 | +4.55% | 2.6천 |
|---|
| 2026.02.25 | ₩1,684 | ₩1,871 | ₩1,684 | ₩1,871 | +11.11% | 2.1천 |
|---|
| 2026.02.24 | ₩1,831 | ₩1,831 | ₩1,817 | ₩1,831 | 0.00% | 5.4천 |
|---|
| 2026.02.23 | ₩1,831 | ₩1,831 | ₩1,831 | ₩1,831 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩1,831 | ₩1,831 | ₩1,831 | ₩1,831 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩1,831 | ₩1,831 | ₩1,804 | ₩1,831 | 0.00% | 3.1천 |
|---|
| 2026.02.18 | ₩1,817 | ₩1,831 | ₩1,817 | ₩1,831 | +0.74% | 400 |
|---|
| 2026.02.17 | ₩1,804 | ₩1,804 | ₩1,804 | ₩1,804 | 0.00% | 1천 |
|---|
| 2026.02.13 | ₩1,831 | ₩1,831 | ₩1,831 | ₩1,831 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩1,817 | ₩1,831 | ₩1,751 | ₩1,831 | +0.74% | 1.9천 |
|---|
| 2026.02.11 | ₩1,684 | ₩1,831 | ₩1,684 | ₩1,831 | +8.73% | 2.8천 |
|---|
| 2026.02.10 | ₩1,791 | ₩1,804 | ₩1,764 | ₩1,804 | +0.75% | 1.3천 |
|---|
| 2026.02.09 | ₩1,804 | ₩1,804 | ₩1,804 | ₩1,804 | 0.00% | 1.8천 |
|---|
| 2026.02.06 | ₩1,764 | ₩1,764 | ₩1,724 | ₩1,751 | -0.76% | 3.1천 |
|---|
| 2026.02.05 | ₩1,777 | ₩1,791 | ₩1,670 | ₩1,737 | -2.26% | 9.3천 |
|---|
| 2026.02.04 | ₩1,804 | ₩1,804 | ₩1,804 | ₩1,804 | 0.00% | 3.1천 |
|---|
| 2026.02.03 | ₩1,804 | ₩1,804 | ₩1,804 | ₩1,804 | 0.00% | 2.1천 |
|---|
| 2026.02.02 | ₩1,697 | ₩1,831 | ₩1,697 | ₩1,831 | +7.87% | 2천 |
|---|
| 2026.01.30 | ₩1,777 | ₩1,844 | ₩1,764 | ₩1,844 | +3.76% | 3.6천 |
|---|
| 2026.01.29 | ₩1,858 | ₩1,858 | ₩1,804 | ₩1,804 | -2.88% | 3.1천 |
|---|
| 2026.01.28 | ₩1,804 | ₩1,804 | ₩1,777 | ₩1,804 | 0.00% | 3.1천 |
|---|
| 2026.01.27 | ₩1,817 | ₩1,871 | ₩1,737 | ₩1,844 | +1.47% | 1.1만 |
|---|
| 2026.01.26 | ₩1,817 | ₩1,871 | ₩1,817 | ₩1,871 | +2.94% | 1.2천 |
|---|
| 2026.01.23 | ₩1,831 | ₩1,871 | ₩1,791 | ₩1,871 | +2.19% | 1.9천 |
|---|
| 2026.01.22 | ₩1,858 | ₩1,898 | ₩1,724 | ₩1,858 | 0.00% | 1.3만 |
|---|
| 2026.01.21 | ₩1,724 | ₩1,871 | ₩1,724 | ₩1,858 | +7.75% | 7.4천 |
|---|
| 2026.01.20 | ₩1,924 | ₩1,924 | ₩1,871 | ₩1,871 | -2.78% | 4.8천 |
|---|
| 2026.01.16 | ₩1,898 | ₩1,924 | ₩1,804 | ₩1,817 | -4.23% | 8.1천 |
|---|
| 2026.01.15 | ₩1,831 | ₩1,858 | ₩1,831 | ₩1,844 | +0.73% | 3천 |
|---|
| 2026.01.14 | ₩1,871 | ₩1,911 | ₩1,858 | ₩1,858 | -0.71% | 6.6천 |
|---|
| 2026.01.13 | ₩1,911 | ₩1,911 | ₩1,911 | ₩1,911 | 0.00% | 1천 |
|---|
| 2026.01.12 | ₩1,804 | ₩1,924 | ₩1,751 | ₩1,871 | +3.70% | 2.5만 |
|---|
| 2026.01.09 | ₩1,737 | ₩1,791 | ₩1,737 | ₩1,791 | +3.08% | 4천 |
|---|
| 2026.01.08 | ₩1,751 | ₩1,751 | ₩1,751 | ₩1,751 | 0.00% | 1.7천 |
|---|
| 2026.01.07 | ₩1,777 | ₩1,777 | ₩1,777 | ₩1,777 | 0.00% | 2.4천 |
|---|
| 2026.01.06 | ₩1,844 | ₩1,871 | ₩1,737 | ₩1,764 | -4.35% | 8.1천 |
|---|
| 2026.01.05 | ₩1,871 | ₩1,924 | ₩1,697 | ₩1,804 | -3.57% | 3.3만 |
|---|
| 2026.01.02 | ₩1,791 | ₩1,898 | ₩1,791 | ₩1,817 | +1.49% | 9.1천 |
|---|
| 2025.12.31 | ₩2,005 | ₩2,018 | ₩1,858 | ₩1,884 | -6.00% | 2.6만 |
|---|
| 2025.12.30 | ₩2,071 | ₩2,125 | ₩2,005 | ₩2,031 | -1.94% | 1.6만 |
|---|
| 2025.12.29 | ₩2,125 | ₩2,125 | ₩2,071 | ₩2,071 | -2.52% | 3.4천 |
|---|
| 2025.12.26 | ₩2,192 | ₩2,272 | ₩2,111 | ₩2,218 | +1.22% | 1.3만 |
|---|
| 2025.12.24 | ₩2,258 | ₩2,432 | ₩2,178 | ₩2,258 | 0.00% | 1.5만 |
|---|
| 2025.12.23 | ₩2,178 | ₩2,405 | ₩2,165 | ₩2,272 | +4.29% | 2.9만 |
|---|
| 2025.12.22 | ₩2,365 | ₩2,486 | ₩2,111 | ₩2,245 | -5.08% | 20.9만 |
|---|
| 2025.12.19 | ₩2,245 | ₩2,379 | ₩2,125 | ₩2,299 | +2.38% | 9만 |
|---|
| 2025.12.18 | ₩2,285 | ₩2,285 | ₩2,125 | ₩2,218 | -2.92% | 8.5천 |
|---|
| 2025.12.17 | ₩2,325 | ₩2,325 | ₩2,152 | ₩2,152 | -7.47% | 1.5만 |
|---|
| 2025.12.16 | ₩2,218 | ₩2,339 | ₩2,218 | ₩2,312 | +4.22% | 2.4천 |
|---|
| 2025.12.15 | ₩2,325 | ₩2,339 | ₩2,325 | ₩2,339 | +0.57% | 1.4천 |
|---|
| 2025.12.12 | ₩2,392 | ₩2,392 | ₩2,232 | ₩2,258 | -5.59% | 8천 |
|---|
| 2025.12.11 | ₩2,299 | ₩2,365 | ₩2,232 | ₩2,312 | +0.58% | 1.4천 |
|---|
| 2025.12.10 | ₩2,192 | ₩2,352 | ₩2,192 | ₩2,325 | +6.10% | 3.4천 |
|---|
| 2025.12.09 | ₩2,312 | ₩2,392 | ₩2,285 | ₩2,392 | +3.47% | 2.5천 |
|---|
| 2025.12.08 | ₩2,405 | ₩2,405 | ₩2,285 | ₩2,325 | -3.33% | 6.4천 |
|---|
| 2025.12.05 | ₩2,258 | ₩2,405 | ₩2,258 | ₩2,405 | +6.51% | 700 |
|---|
| 2025.12.04 | ₩2,299 | ₩2,432 | ₩2,299 | ₩2,392 | +4.07% | 4천 |
|---|
| 2025.12.03 | ₩2,405 | ₩2,459 | ₩2,405 | ₩2,405 | 0.00% | 1천 |
|---|
| 2025.12.02 | ₩2,472 | ₩2,472 | ₩2,365 | ₩2,365 | -4.32% | 4.6천 |
|---|
| 2025.12.01 | ₩2,432 | ₩2,539 | ₩2,432 | ₩2,539 | +4.40% | 1.7천 |
|---|
| 2025.11.28 | ₩2,472 | ₩2,472 | ₩2,405 | ₩2,405 | -2.70% | 1.4천 |
|---|
| 2025.11.26 | ₩2,486 | ₩2,526 | ₩2,405 | ₩2,526 | +1.61% | 7천 |
|---|
| 2025.11.25 | ₩2,365 | ₩2,633 | ₩2,365 | ₩2,365 | 0.00% | 1.3만 |
|---|
| 2025.11.24 | ₩2,325 | ₩2,552 | ₩2,325 | ₩2,472 | +6.32% | 2만 |
|---|
| 2025.11.21 | ₩2,659 | ₩2,659 | ₩2,552 | ₩2,579 | -3.02% | 3.1천 |
|---|
| 2025.11.20 | ₩2,606 | ₩2,606 | ₩2,419 | ₩2,419 | -7.18% | 5.6천 |
|---|
| 2025.11.19 | ₩2,726 | ₩2,726 | ₩2,526 | ₩2,539 | -6.86% | 4천 |
|---|
| 2025.11.18 | ₩2,446 | ₩2,606 | ₩2,446 | ₩2,579 | +5.46% | 4.2천 |
|---|
| 2025.11.17 | ₩2,606 | ₩2,633 | ₩2,526 | ₩2,566 | -1.54% | 1.2만 |
|---|
| 2025.11.14 | ₩2,552 | ₩2,593 | ₩2,526 | ₩2,526 | -1.05% | 3.2천 |
|---|
| 2025.11.13 | ₩2,659 | ₩2,659 | ₩2,659 | ₩2,659 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩2,686 | ₩2,686 | ₩2,472 | ₩2,552 | -4.98% | 1.3천 |
|---|
| 2025.11.11 | ₩2,606 | ₩2,633 | ₩2,539 | ₩2,606 | 0.00% | 4.7천 |
|---|
| 2025.11.10 | ₩2,339 | ₩2,512 | ₩2,339 | ₩2,499 | +6.86% | 4.5천 |
|---|
| 2025.11.07 | ₩2,472 | ₩2,472 | ₩2,405 | ₩2,472 | 0.00% | 6.4천 |
|---|
| 2025.11.06 | ₩2,552 | ₩2,552 | ₩2,512 | ₩2,512 | -1.57% | 1.8천 |
|---|
| 2025.11.05 | ₩2,606 | ₩2,619 | ₩2,606 | ₩2,619 | +0.51% | 500 |
|---|
| 2025.11.04 | ₩2,673 | ₩2,686 | ₩2,472 | ₩2,566 | -4.00% | 1.6만 |
|---|
| 2025.11.03 | ₩2,472 | ₩2,472 | ₩2,405 | ₩2,472 | 0.00% | 6.4천 |
|---|
| 2025.10.31 | ₩2,472 | ₩2,472 | ₩2,339 | ₩2,339 | -5.41% | 9.1천 |
|---|
| 2025.10.30 | ₩2,352 | ₩2,459 | ₩2,352 | ₩2,419 | +2.84% | 2.4천 |
|---|
| 2025.10.29 | ₩2,325 | ₩2,459 | ₩2,325 | ₩2,432 | +4.60% | 1.8천 |
|---|
| 2025.10.28 | ₩2,419 | ₩2,486 | ₩2,339 | ₩2,446 | +1.10% | 3.3천 |
|---|
| 2025.10.27 | ₩2,419 | ₩2,419 | ₩2,352 | ₩2,379 | -1.66% | 9.4천 |
|---|
| 2025.10.24 | ₩2,512 | ₩2,659 | ₩2,472 | ₩2,472 | -1.60% | 5.1천 |
|---|
| 2025.10.23 | ₩2,472 | ₩2,472 | ₩2,472 | ₩2,472 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩2,432 | ₩2,526 | ₩2,432 | ₩2,512 | +3.30% | 3.1천 |
|---|
| 2025.10.21 | ₩2,512 | ₩2,606 | ₩2,486 | ₩2,512 | 0.00% | 1.2만 |
|---|
| 2025.10.20 | ₩2,766 | ₩2,766 | ₩2,619 | ₩2,646 | -4.35% | 6.5천 |
|---|
| 2025.10.17 | ₩2,713 | ₩2,806 | ₩2,673 | ₩2,793 | +2.96% | 1.7만 |
|---|
| 2025.10.16 | ₩2,833 | ₩2,873 | ₩2,753 | ₩2,766 | -2.36% | 1만 |
|---|
| 2025.10.15 | ₩2,913 | ₩3,034 | ₩2,820 | ₩2,820 | -3.21% | 2.8만 |
|---|
| 2025.10.14 | ₩2,967 | ₩3,034 | ₩2,953 | ₩2,953 | -0.45% | 6.7천 |
|---|
| 2025.10.13 | ₩2,900 | ₩3,060 | ₩2,860 | ₩3,034 | +4.61% | 5.8만 |
|---|
| 2025.10.10 | ₩2,766 | ₩3,020 | ₩2,766 | ₩2,780 | +0.48% | 3.8만 |
|---|