시장 데이터를 불러오는 중
전체 종목
EQT 과거 주가
EQT Corporation Common Stock · EQT · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EQT Corporation Common Stock · EQT · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,659 | ₩71,557 | ₩70,485 | ₩70,793 | +0.19% | 424.6만 |
| 2026.10.08 | ₩70,673 | ₩71,115 | ₩70,271 | ₩70,941 | +0.38% | 764.3만 |
| 2026.10.07 | ₩70,472 | ₩70,820 | ₩69,480 | ₩70,096 | -0.53% | 687.3만 |
| 2026.10.06 | ₩68,743 | ₩70,405 | ₩68,421 | ₩70,311 | +2.28% | 615.8만 |
| 2026.10.05 | ₩67,095 | ₩69,051 | ₩66,103 | ₩68,502 | +2.10% | 851.4만 |
| 2026.10.02 | ₩66,840 | ₩67,859 | ₩66,599 | ₩67,229 | +0.58% | 758.8만 |
| 2026.10.01 | ₩64,830 | ₩67,162 | ₩64,549 | ₩67,122 | +3.53% | 844.8만 |
| 2026.09.30 | ₩65,701 | ₩66,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,071 |
| -0.96% |
| 704.8만 |
| 2026.09.29 | ₩65,889 | ₩66,599 | ₩65,138 | ₩65,500 | -0.59% | 731.1만 |
|---|
| 2026.09.28 | ₩67,966 | ₩67,966 | ₩66,626 | ₩66,827 | -1.68% | 534.1만 |
|---|
| 2026.09.25 | ₩68,529 | ₩69,400 | ₩67,818 | ₩68,086 | -0.65% | 883.5만 |
|---|
| 2026.09.24 | ₩68,261 | ₩69,627 | ₩67,778 | ₩69,507 | +1.83% | 813.6만 |
|---|
| 2026.09.23 | ₩68,569 | ₩69,815 | ₩68,033 | ₩68,421 | -0.21% | 689만 |
|---|
| 2026.09.22 | ₩66,827 | ₩68,957 | ₩66,425 | ₩68,086 | +1.88% | 1117만 |
|---|
| 2026.09.21 | ₩66,599 | ₩67,349 | ₩65,567 | ₩67,175 | +0.87% | 828만 |
|---|
| 2026.09.18 | ₩67,416 | ₩67,698 | ₩66,880 | ₩67,001 | -0.62% | 2042.3만 |
|---|
| 2026.09.17 | ₩67,792 | ₩68,006 | ₩66,894 | ₩67,470 | -0.47% | 679.3만 |
|---|
| 2026.09.16 | ₩70,498 | ₩70,860 | ₩67,001 | ₩67,550 | -4.18% | 972.6만 |
|---|
| 2026.09.15 | ₩71,879 | ₩72,147 | ₩70,378 | ₩71,182 | -0.97% | 664.7만 |
|---|
| 2026.09.14 | ₩73,044 | ₩73,594 | ₩71,021 | ₩71,302 | -2.38% | 605.9만 |
|---|
| 2026.09.11 | ₩73,567 | ₩73,822 | ₩72,267 | ₩72,455 | -1.51% | 546.7만 |
|---|
| 2026.09.10 | ₩73,728 | ₩74,197 | ₩72,133 | ₩73,647 | -0.11% | 602.4만 |
|---|
| 2026.09.09 | ₩73,875 | ₩74,291 | ₩72,026 | ₩73,205 | -0.91% | 632.6만 |
|---|
| 2026.09.08 | ₩74,170 | ₩75,041 | ₩73,044 | ₩73,862 | -0.42% | 495.5만 |
|---|
| 2026.09.04 | ₩74,318 | ₩74,478 | ₩73,152 | ₩73,929 | -0.52% | 523.4만 |
|---|
| 2026.09.03 | ₩74,921 | ₩75,738 | ₩74,465 | ₩74,519 | -0.54% | 628.3만 |
|---|
| 2026.09.02 | ₩73,849 | ₩75,014 | ₩73,621 | ₩74,706 | +1.16% | 618.9만 |
|---|
| 2026.09.01 | ₩72,884 | ₩74,693 | ₩72,763 | ₩74,492 | +2.21% | 581.6만 |
|---|
| 2026.08.31 | ₩74,974 | ₩75,028 | ₩72,267 | ₩72,602 | -3.16% | 579.9만 |
|---|
| 2026.08.28 | ₩73,688 | ₩74,277 | ₩72,897 | ₩73,125 | -0.76% | 364.6만 |
|---|
| 2026.08.27 | ₩73,339 | ₩73,741 | ₩72,173 | ₩73,393 | +0.07% | 872.4만 |
|---|
| 2026.08.26 | ₩71,919 | ₩75,671 | ₩71,919 | ₩73,420 | +2.09% | 827.1만 |
|---|
| 2026.08.25 | ₩70,954 | ₩73,044 | ₩70,445 | ₩72,361 | +1.98% | 699.1만 |
|---|
| 2026.08.24 | ₩72,307 | ₩72,790 | ₩71,477 | ₩72,080 | -0.32% | 648.2만 |
|---|
| 2026.08.21 | ₩72,334 | ₩73,031 | ₩71,758 | ₩71,986 | -0.48% | 612.9만 |
|---|
| 2026.08.20 | ₩71,798 | ₩73,259 | ₩71,182 | ₩72,214 | +0.58% | 521.1만 |
|---|
| 2026.08.19 | ₩71,999 | ₩72,428 | ₩71,343 | ₩71,879 | -0.17% | 651.8만 |
|---|
| 2026.08.18 | ₩71,999 | ₩72,254 | ₩71,034 | ₩71,209 | -1.10% | 735.7만 |
|---|
| 2026.08.17 | ₩72,857 | ₩72,924 | ₩70,190 | ₩71,034 | -2.50% | 862.4만 |
|---|
| 2026.08.14 | ₩72,830 | ₩73,902 | ₩72,602 | ₩72,924 | +0.13% | 516.2만 |
|---|
| 2026.08.13 | ₩71,852 | ₩72,602 | ₩71,704 | ₩72,468 | +0.86% | 462.6만 |
|---|
| 2026.08.12 | ₩72,763 | ₩73,326 | ₩72,053 | ₩72,441 | -0.44% | 457.4만 |
|---|
| 2026.08.11 | ₩72,388 | ₩73,152 | ₩71,932 | ₩72,857 | +0.65% | 624.7만 |
|---|
| 2026.08.10 | ₩70,271 | ₩72,562 | ₩69,467 | ₩72,468 | +3.13% | 724만 |
|---|
| 2026.08.07 | ₩69,132 | ₩69,654 | ₩68,676 | ₩69,266 | +0.19% | 482.8만 |
|---|
| 2026.08.06 | ₩69,842 | ₩70,230 | ₩68,502 | ₩69,145 | -1.00% | 569.2만 |
|---|
| 2026.08.05 | ₩71,021 | ₩71,369 | ₩68,448 | ₩68,649 | -3.34% | 628.2만 |
|---|
| 2026.08.04 | ₩70,579 | ₩71,262 | ₩69,681 | ₩70,713 | +0.19% | 602.3만 |
|---|
| 2026.08.03 | ₩70,632 | ₩72,013 | ₩70,418 | ₩71,771 | +1.61% | 507.3만 |
|---|
| 2026.07.31 | ₩70,512 | ₩71,490 | ₩70,123 | ₩71,410 | +1.27% | 533.9만 |
|---|
| 2026.07.30 | ₩69,654 | ₩70,686 | ₩69,105 | ₩70,632 | +1.40% | 544.7만 |
|---|
| 2026.07.29 | ₩70,204 | ₩71,262 | ₩69,105 | ₩70,445 | +0.34% | 697.4만 |
|---|
| 2026.07.28 | ₩69,815 | ₩70,954 | ₩68,636 | ₩69,225 | -0.84% | 831만 |
|---|
| 2026.07.27 | ₩70,257 | ₩70,740 | ₩69,507 | ₩69,681 | -0.82% | 769.2만 |
|---|
| 2026.07.24 | ₩71,892 | ₩72,803 | ₩70,740 | ₩71,061 | -1.16% | 668.4만 |
|---|
| 2026.07.23 | ₩72,884 | ₩73,446 | ₩71,209 | ₩71,544 | -1.84% | 883.2만 |
|---|
| 2026.07.22 | ₩68,475 | ₩72,441 | ₩68,006 | ₩72,374 | +5.69% | 1785.5만 |
|---|
| 2026.07.21 | ₩65,782 | ₩66,840 | ₩65,782 | ₩66,733 | +1.45% | 722.5만 |
|---|
| 2026.07.20 | ₩66,184 | ₩66,291 | ₩65,071 | ₩65,728 | -0.69% | 912만 |
|---|
| 2026.07.17 | ₩67,108 | ₩67,671 | ₩66,157 | ₩66,411 | -1.04% | 553.6만 |
|---|
| 2026.07.16 | ₩66,398 | ₩66,733 | ₩65,782 | ₩66,197 | -0.30% | 763.4만 |
|---|
| 2026.07.15 | ₩66,746 | ₩67,510 | ₩65,782 | ₩65,996 | -1.12% | 590.7만 |
|---|
| 2026.07.14 | ₩66,733 | ₩67,443 | ₩65,688 | ₩66,746 | +0.02% | 581.3만 |
|---|
| 2026.07.13 | ₩65,942 | ₩66,934 | ₩65,487 | ₩66,626 | +1.04% | 767.2만 |
|---|
| 2026.07.10 | ₩67,148 | ₩67,323 | ₩64,241 | ₩65,460 | -2.51% | 1086.2만 |
|---|
| 2026.07.09 | ₩68,663 | ₩68,689 | ₩67,108 | ₩67,202 | -2.13% | 677.7만 |
|---|
| 2026.07.08 | ₩69,520 | ₩69,735 | ₩68,046 | ₩68,555 | -1.39% | 836.3만 |
|---|
| 2026.07.07 | ₩69,373 | ₩69,761 | ₩68,730 | ₩69,359 | -0.02% | 651.1만 |
|---|
| 2026.07.06 | ₩70,431 | ₩70,646 | ₩69,239 | ₩69,292 | -1.62% | 684.8만 |
|---|
| 2026.07.02 | ₩70,766 | ₩71,262 | ₩69,936 | ₩70,498 | -0.38% | 487.8만 |
|---|
| 2026.07.01 | ₩71,021 | ₩71,356 | ₩70,110 | ₩70,324 | -0.98% | 736.8만 |
|---|
| 2026.06.30 | ₩70,110 | ₩72,013 | ₩69,936 | ₩71,249 | +1.62% | 1178.8만 |
|---|
| 2026.06.29 | ₩70,418 | ₩70,914 | ₩69,453 | ₩69,681 | -1.05% | 628.7만 |
|---|
| 2026.06.26 | ₩69,480 | ₩71,825 | ₩69,480 | ₩70,619 | +1.64% | 1264.8만 |
|---|
| 2026.06.25 | ₩68,730 | ₩69,413 | ₩68,368 | ₩69,212 | +0.70% | 795.5만 |
|---|
| 2026.06.24 | ₩68,180 | ₩69,909 | ₩68,086 | ₩68,984 | +1.18% | 864.3만 |
|---|
| 2026.06.23 | ₩69,011 | ₩69,413 | ₩68,247 | ₩69,225 | +0.31% | 976.3만 |
|---|
| 2026.06.22 | ₩68,555 | ₩69,480 | ₩67,765 | ₩69,467 | +1.33% | 987.3만 |
|---|
| 2026.06.18 | ₩68,073 | ₩68,944 | ₩67,363 | ₩67,966 | -0.16% | 1356.1만 |
|---|
| 2026.06.17 | ₩68,127 | ₩69,426 | ₩67,966 | ₩68,515 | +0.57% | 782.7만 |
|---|
| 2026.06.16 | ₩67,684 | ₩69,534 | ₩67,336 | ₩68,837 | +1.70% | 878.7만 |
|---|
| 2026.06.15 | ₩68,019 | ₩69,909 | ₩67,818 | ₩68,006 | -0.02% | 779.4만 |
|---|
| 2026.06.12 | ₩69,038 | ₩70,070 | ₩68,676 | ₩69,601 | +0.82% | 522.8만 |
|---|
| 2026.06.11 | ₩71,075 | ₩71,624 | ₩68,462 | ₩68,609 | -3.47% | 844.2만 |
|---|
| 2026.06.10 | ₩71,182 | ₩71,745 | ₩70,472 | ₩70,498 | -0.96% | 470.8만 |
|---|
| 2026.06.09 | ₩70,994 | ₩71,101 | ₩70,056 | ₩70,606 | -0.55% | 578.5만 |
|---|
| 2026.06.08 | ₩71,691 | ₩72,388 | ₩70,659 | ₩70,994 | -0.97% | 618.6만 |
|---|
| 2026.06.05 | ₩73,956 | ₩74,385 | ₩71,919 | ₩72,026 | -2.61% | 499.3만 |
|---|
| 2026.06.04 | ₩73,446 | ₩74,666 | ₩73,353 | ₩74,023 | +0.78% | 494.2만 |
|---|
| 2026.06.03 | ₩73,607 | ₩73,728 | ₩72,884 | ₩72,991 | -0.84% | 482.7만 |
|---|
| 2026.06.02 | ₩73,688 | ₩74,371 | ₩73,031 | ₩73,272 | -0.56% | 526.7만 |
|---|
| 2026.06.01 | ₩73,567 | ₩74,626 | ₩73,178 | ₩74,050 | +0.66% | 586.6만 |
|---|
| 2026.05.29 | ₩74,358 | ₩74,425 | ₩73,071 | ₩73,607 | -1.01% | 1064.5만 |
|---|
| 2026.05.28 | ₩74,184 | ₩74,532 | ₩73,152 | ₩74,170 | -0.02% | 499.5만 |
|---|
| 2026.05.27 | ₩74,746 | ₩75,202 | ₩73,782 | ₩73,929 | -1.09% | 502.2만 |
|---|
| 2026.05.26 | ₩77,279 | ₩77,627 | ₩75,282 | ₩75,323 | -2.53% | 895.3만 |
|---|
| 2026.05.22 | ₩76,783 | ₩77,828 | ₩76,395 | ₩77,614 | +1.08% | 520.2만 |
|---|
| 2026.05.21 | ₩78,552 | ₩78,713 | ₩77,158 | ₩77,373 | -1.50% | 567.2만 |
|---|
| 2026.05.20 | ₩79,477 | ₩79,852 | ₩77,319 | ₩77,493 | -2.50% | 626.3만 |
|---|
| 2026.05.19 | ₩77,467 | ₩80,133 | ₩76,837 | ₩80,093 | +3.39% | 866.4만 |
|---|
| 2026.05.18 | ₩75,510 | ₩77,413 | ₩75,162 | ₩76,984 | +1.95% | 606.6만 |
|---|
| 2026.05.15 | ₩76,569 | ₩76,676 | ₩75,189 | ₩75,336 | -1.61% | 635.7만 |
|---|
| 2026.05.14 | ₩74,626 | ₩76,381 | ₩74,438 | ₩75,805 | +1.58% | 471.7만 |
|---|
| 2026.05.13 | ₩74,760 | ₩75,001 | ₩73,849 | ₩74,947 | +0.25% | 441.9만 |
|---|
| 2026.05.12 | ₩75,765 | ₩76,019 | ₩74,304 | ₩74,746 | -1.34% | 461.6만 |
|---|
| 2026.05.11 | ₩75,711 | ₩76,381 | ₩75,242 | ₩75,644 | -0.09% | 797.7만 |
|---|
| 2026.05.08 | ₩75,550 | ₩76,006 | ₩74,934 | ₩74,988 | -0.74% | 620.7만 |
|---|
| 2026.05.07 | ₩75,818 | ₩75,993 | ₩74,117 | ₩75,336 | -0.64% | 994.9만 |
|---|
| 2026.05.06 | ₩77,024 | ₩78,083 | ₩76,421 | ₩76,864 | -0.21% | 768.7만 |
|---|
| 2026.05.05 | ₩78,565 | ₩79,611 | ₩77,601 | ₩78,686 | +0.15% | 703.8만 |
|---|
| 2026.05.04 | ₩78,793 | ₩80,173 | ₩78,646 | ₩79,168 | +0.48% | 553.7만 |
|---|
| 2026.05.01 | ₩80,401 | ₩80,441 | ₩77,895 | ₩78,606 | -2.23% | 740.9만 |
|---|
| 2026.04.30 | ₩78,686 | ₩81,286 | ₩78,592 | ₩80,508 | +2.32% | 690.8만 |
|---|
| 2026.04.29 | ₩79,812 | ₩80,803 | ₩78,793 | ₩79,209 | -0.76% | 872.5만 |
|---|
| 2026.04.28 | ₩79,651 | ₩80,482 | ₩79,450 | ₩79,624 | -0.03% | 659.8만 |
|---|
| 2026.04.27 | ₩79,812 | ₩81,473 | ₩78,257 | ₩78,579 | -1.54% | 947.4만 |
|---|
| 2026.04.24 | ₩78,472 | ₩79,128 | ₩77,614 | ₩78,941 | +0.60% | 801만 |
|---|
| 2026.04.23 | ₩78,874 | ₩79,731 | ₩77,560 | ₩78,967 | +0.12% | 973.4만 |
|---|
| 2026.04.22 | ₩78,137 | ₩79,410 | ₩76,086 | ₩78,686 | +0.70% | 1061.6만 |
|---|
| 2026.04.21 | ₩75,952 | ₩76,944 | ₩75,390 | ₩76,354 | +0.53% | 878.9만 |
|---|
| 2026.04.20 | ₩77,185 | ₩78,405 | ₩76,060 | ₩76,381 | -1.04% | 935.6만 |
|---|
| 2026.04.17 | ₩76,060 | ₩78,539 | ₩75,550 | ₩78,364 | +3.03% | 1051.9만 |
|---|
| 2026.04.16 | ₩76,368 | ₩78,391 | ₩76,060 | ₩78,244 | +2.46% | 883만 |
|---|
| 2026.04.15 | ₩75,711 | ₩76,609 | ₩75,564 | ₩76,060 | +0.46% | 671.6만 |
|---|
| 2026.04.14 | ₩77,011 | ₩77,534 | ₩75,711 | ₩75,993 | -1.32% | 562.6만 |
|---|
| 2026.04.13 | ₩78,766 | ₩79,021 | ₩76,663 | ₩77,319 | -1.84% | 565만 |
|---|
| 2026.04.10 | ₩78,941 | ₩79,718 | ₩77,909 | ₩78,632 | -0.39% | 506.1만 |
|---|
| 2026.04.09 | ₩80,696 | ₩81,554 | ₩79,195 | ₩79,691 | -1.25% | 606.8만 |
|---|
| 2026.04.08 | ₩78,954 | ₩80,924 | ₩77,842 | ₩80,642 | +2.14% | 1065.7만 |
|---|
| 2026.04.07 | ₩81,339 | ₩82,478 | ₩80,683 | ₩81,326 | -0.02% | 572.1만 |
|---|
| 2026.04.06 | ₩79,798 | ₩81,621 | ₩79,691 | ₩80,937 | +1.43% | 460.4만 |
|---|
| 2026.04.02 | ₩83,202 | ₩83,309 | ₩79,597 | ₩79,999 | -3.85% | 880.7만 |
|---|
| 2026.04.01 | ₩83,751 | ₩84,743 | ₩81,688 | ₩81,862 | -2.26% | 1169.4만 |
|---|
| 2026.03.31 | ₩87,115 | ₩87,865 | ₩83,979 | ₩85,279 | -2.11% | 1081.8만 |
|---|
| 2026.03.30 | ₩90,398 | ₩90,773 | ₩85,574 | ₩86,351 | -4.48% | 988만 |
|---|
| 2026.03.27 | ₩90,384 | ₩91,443 | ₩90,157 | ₩90,518 | +0.15% | 586.3만 |
|---|
| 2026.03.26 | ₩90,961 | ₩90,961 | ₩89,406 | ₩89,594 | -1.50% | 753.1만 |
|---|
| 2026.03.25 | ₩87,785 | ₩91,108 | ₩87,637 | ₩91,028 | +3.69% | 711.2만 |
|---|
| 2026.03.24 | ₩88,039 | ₩90,130 | ₩87,369 | ₩87,544 | -0.56% | 945.2만 |
|---|
| 2026.03.23 | ₩84,863 | ₩89,098 | ₩84,435 | ₩87,410 | +3.00% | 1129.5만 |
|---|
| 2026.03.20 | ₩87,101 | ₩88,803 | ₩86,337 | ₩86,659 | -0.51% | 1513.9만 |
|---|
| 2026.03.19 | ₩86,190 | ₩89,982 | ₩85,560 | ₩86,672 | +0.56% | 1326만 |
|---|
| 2026.03.18 | ₩86,337 | ₩86,565 | ₩83,229 | ₩85,118 | -1.41% | 727.4만 |
|---|
| 2026.03.17 | ₩86,847 | ₩88,013 | ₩79,731 | ₩86,337 | -0.59% | 588.2만 |
|---|
| 2026.03.16 | ₩86,083 | ₩87,088 | ₩85,694 | ₩86,177 | +0.11% | 654.7만 |
|---|
| 2026.03.13 | ₩86,351 | ₩87,557 | ₩85,842 | ₩86,257 | -0.11% | 854.6만 |
|---|
| 2026.03.12 | ₩86,110 | ₩87,530 | ₩85,185 | ₩86,619 | +0.59% | 925.4만 |
|---|
| 2026.03.11 | ₩83,148 | ₩85,547 | ₩82,880 | ₩85,533 | +2.87% | 1046.1만 |
|---|
| 2026.03.10 | ₩82,947 | ₩83,564 | ₩82,183 | ₩82,853 | -0.11% | 812.1만 |
|---|
| 2026.03.09 | ₩83,537 | ₩84,327 | ₩82,425 | ₩83,389 | -0.18% | 1201.3만 |
|---|
| 2026.03.06 | ₩83,443 | ₩84,421 | ₩82,693 | ₩83,028 | -0.50% | 781.8만 |
|---|
| 2026.03.05 | ₩82,157 | ₩83,604 | ₩81,755 | ₩82,639 | +0.59% | 769.2만 |
|---|
| 2026.03.04 | ₩81,607 | ₩82,358 | ₩80,562 | ₩82,157 | +0.67% | 834.4만 |
|---|
| 2026.03.03 | ₩83,148 | ₩84,502 | ₩81,178 | ₩82,559 | -0.71% | 920.1만 |
|---|
| 2026.03.02 | ₩83,470 | ₩83,738 | ₩81,219 | ₩82,599 | -1.04% | 885.6만 |
|---|
| 2026.02.27 | ₩80,964 | ₩82,773 | ₩80,736 | ₩82,304 | +1.66% | 1216만 |
|---|
| 2026.02.26 | ₩78,525 | ₩80,388 | ₩78,418 | ₩80,053 | +1.95% | 981.9만 |
|---|
| 2026.02.25 | ₩78,391 | ₩79,865 | ₩78,391 | ₩79,570 | +1.50% | 861.3만 |
|---|
| 2026.02.24 | ₩78,994 | ₩79,209 | ₩77,225 | ₩78,271 | -0.92% | 855.8만 |
|---|
| 2026.02.23 | ₩81,085 | ₩82,076 | ₩78,565 | ₩79,101 | -2.45% | 755.3만 |
|---|
| 2026.02.20 | ₩80,401 | ₩81,594 | ₩79,879 | ₩81,071 | +0.83% | 1224.6만 |
|---|
| 2026.02.19 | ₩80,093 | ₩82,063 | ₩79,075 | ₩80,093 | 0.00% | 1413.2만 |
|---|
| 2026.02.18 | ₩75,416 | ₩79,798 | ₩74,787 | ₩78,565 | +4.18% | 1299.4만 |
|---|
| 2026.02.17 | ₩78,713 | ₩78,914 | ₩75,671 | ₩77,386 | -1.69% | 1020.9만 |
|---|
| 2026.02.13 | ₩75,939 | ₩79,075 | ₩75,604 | ₩78,659 | +3.58% | 880.1만 |
|---|
| 2026.02.12 | ₩76,381 | ₩77,534 | ₩75,256 | ₩76,622 | +0.32% | 1215.3만 |
|---|
| 2026.02.11 | ₩75,068 | ₩76,837 | ₩74,746 | ₩76,287 | +1.62% | 692.3만 |
|---|
| 2026.02.10 | ₩75,256 | ₩75,376 | ₩74,023 | ₩74,224 | -1.37% | 683.7만 |
|---|
| 2026.02.09 | ₩74,452 | ₩76,033 | ₩73,862 | ₩75,215 | +1.03% | 942.7만 |
|---|
| 2026.02.06 | ₩74,505 | ₩76,368 | ₩74,465 | ₩76,100 | +2.14% | 569.9만 |
|---|
| 2026.02.05 | ₩73,567 | ₩74,612 | ₩72,374 | ₩74,143 | +0.78% | 789.9만 |
|---|
| 2026.02.04 | ₩75,323 | ₩75,792 | ₩73,527 | ₩74,237 | -1.44% | 814.9만 |
|---|
| 2026.02.03 | ₩73,138 | ₩74,532 | ₩72,575 | ₩74,505 | +1.87% | 686.3만 |
|---|
| 2026.02.02 | ₩74,371 | ₩75,014 | ₩73,018 | ₩73,366 | -1.35% | 828.7만 |
|---|
| 2026.01.30 | ₩75,684 | ₩78,096 | ₩75,028 | ₩77,359 | +2.21% | 1367.1만 |
|---|
| 2026.01.29 | ₩76,636 | ₩76,649 | ₩74,626 | ₩75,483 | -1.50% | 902.9만 |
|---|
| 2026.01.28 | ₩73,272 | ₩75,055 | ₩71,959 | ₩74,988 | +2.34% | 853만 |
|---|
| 2026.01.27 | ₩75,055 | ₩75,269 | ₩72,254 | ₩72,910 | -2.86% | 1054만 |
|---|
| 2026.01.26 | ₩75,457 | ₩76,247 | ₩73,540 | ₩75,591 | +0.18% | 1056.9만 |
|---|
| 2026.01.23 | ₩74,639 | ₩75,617 | ₩74,036 | ₩74,398 | -0.32% | 1464.2만 |
|---|
| 2026.01.22 | ₩74,371 | ₩74,639 | ₩72,415 | ₩73,339 | -1.39% | 1638.4만 |
|---|
| 2026.01.21 | ₩71,088 | ₩73,889 | ₩70,753 | ₩73,473 | +3.36% | 1912.3만 |
|---|
| 2026.01.20 | ₩70,793 | ₩71,557 | ₩68,234 | ₩68,984 | -2.56% | 2560.6만 |
|---|
| 2026.01.16 | ₩66,867 | ₩68,354 | ₩66,358 | ₩67,725 | +1.28% | 1011.7만 |
|---|
| 2026.01.15 | ₩66,586 | ₩68,247 | ₩66,009 | ₩66,894 | +0.46% | 994.4만 |
|---|
| 2026.01.14 | ₩68,127 | ₩68,341 | ₩66,907 | ₩67,349 | -1.14% | 1454.1만 |
|---|
| 2026.01.13 | ₩70,606 | ₩71,209 | ₩68,515 | ₩69,132 | -2.09% | 663.5만 |
|---|
| 2026.01.12 | ₩69,011 | ₩70,284 | ₩68,261 | ₩69,882 | +1.26% | 1916.1만 |
|---|
| 2026.01.09 | ₩69,828 | ₩70,565 | ₩67,604 | ₩68,462 | -1.96% | 1120.7만 |
|---|
| 2026.01.08 | ₩72,776 | ₩73,138 | ₩69,333 | ₩69,949 | -3.89% | 1322.7만 |
|---|
| 2026.01.07 | ₩71,477 | ₩73,286 | ₩71,034 | ₩73,018 | +2.16% | 905.5만 |
|---|
| 2026.01.06 | ₩70,699 | ₩71,584 | ₩69,976 | ₩71,570 | +1.23% | 1279만 |
|---|
| 2026.01.05 | ₩70,887 | ₩71,718 | ₩68,381 | ₩71,490 | +0.85% | 1242.8만 |
|---|
| 2026.01.02 | ₩71,490 | ₩71,892 | ₩70,391 | ₩71,637 | +0.21% | 421.4만 |
|---|
| 2025.12.31 | ₩72,415 | ₩72,817 | ₩71,222 | ₩71,825 | -0.81% | 541.1만 |
|---|
| 2025.12.30 | ₩73,701 | ₩73,969 | ₩73,004 | ₩73,205 | -0.67% | 438.8만 |
|---|
| 2025.12.29 | ₩72,361 | ₩73,339 | ₩72,133 | ₩73,085 | +1.00% | 711.5만 |
|---|
| 2025.12.26 | ₩72,736 | ₩72,910 | ₩71,785 | ₩72,267 | -0.64% | 470.6만 |
|---|
| 2025.12.24 | ₩72,401 | ₩73,085 | ₩71,879 | ₩72,214 | -0.26% | 344.8만 |
|---|
| 2025.12.23 | ₩72,736 | ₩73,353 | ₩71,932 | ₩73,058 | +0.44% | 638.5만 |
|---|
| 2025.12.22 | ₩72,147 | ₩72,857 | ₩71,195 | ₩71,691 | -0.63% | 770.5만 |
|---|
| 2025.12.19 | ₩72,106 | ₩73,152 | ₩72,039 | ₩72,187 | +0.11% | 1165.3만 |
|---|
| 2025.12.18 | ₩72,656 | ₩74,251 | ₩71,611 | ₩72,039 | -0.85% | 810.7만 |
|---|
| 2025.12.17 | ₩71,946 | ₩73,031 | ₩71,383 | ₩72,843 | +1.25% | 814.6만 |
|---|
| 2025.12.16 | ₩73,245 | ₩73,245 | ₩70,673 | ₩71,450 | -2.45% | 944.5만 |
|---|
| 2025.12.15 | ₩74,465 | ₩74,478 | ₩72,307 | ₩73,929 | -0.72% | 1030.7만 |
|---|
| 2025.12.12 | ₩75,430 | ₩75,550 | ₩73,728 | ₩74,465 | -1.28% | 865.2만 |
|---|
| 2025.12.11 | ₩76,207 | ₩76,207 | ₩74,063 | ₩75,135 | -1.41% | 1041.8만 |
|---|
| 2025.12.10 | ₩78,713 | ₩78,780 | ₩76,368 | ₩76,716 | -2.54% | 755.9만 |
|---|
| 2025.12.09 | ₩78,699 | ₩79,302 | ₩78,123 | ₩78,418 | -0.36% | 605.1만 |
|---|
| 2025.12.08 | ₩80,964 | ₩81,058 | ₩78,271 | ₩78,606 | -2.91% | 977만 |
|---|
| 2025.12.05 | ₩81,406 | ₩83,389 | ₩80,776 | ₩81,312 | -0.12% | 900.7만 |
|---|
| 2025.12.04 | ₩81,848 | ₩83,081 | ₩79,356 | ₩80,495 | -1.65% | 1136.2만 |
|---|
| 2025.12.03 | ₩79,182 | ₩82,438 | ₩78,659 | ₩81,969 | +3.52% | 941.4만 |
|---|
| 2025.12.02 | ₩81,031 | ₩81,031 | ₩78,378 | ₩78,525 | -3.09% | 732.4만 |
|---|
| 2025.12.01 | ₩81,286 | ₩82,023 | ₩80,254 | ₩81,098 | -0.23% | 831.9만 |
|---|
| 2025.11.28 | ₩79,637 | ₩81,969 | ₩78,994 | ₩81,554 | +2.41% | 465.3만 |
|---|
| 2025.11.26 | ₩76,877 | ₩79,517 | ₩76,716 | ₩79,061 | +2.84% | 567.1만 |
|---|
| 2025.11.25 | ₩76,247 | ₩77,560 | ₩75,189 | ₩76,060 | -0.25% | 837.7만 |
|---|
| 2025.11.24 | ₩76,060 | ₩77,333 | ₩74,050 | ₩77,105 | +1.37% | 1171.1만 |
|---|
| 2025.11.21 | ₩75,189 | ₩76,877 | ₩73,875 | ₩76,421 | +1.64% | 1065.6만 |
|---|
| 2025.11.20 | ₩79,450 | ₩81,085 | ₩75,416 | ₩75,510 | -4.96% | 874.6만 |
|---|
| 2025.11.19 | ₩78,766 | ₩79,316 | ₩77,132 | ₩78,914 | +0.19% | 789만 |
|---|
| 2025.11.18 | ₩78,364 | ₩79,075 | ₩77,292 | ₩78,726 | +0.46% | 640.1만 |
|---|
| 2025.11.17 | ₩79,852 | ₩81,286 | ₩78,646 | ₩79,115 | -0.92% | 768.2만 |
|---|
| 2025.11.14 | ₩79,128 | ₩81,071 | ₩77,587 | ₩80,267 | +1.44% | 1097.5만 |
|---|
| 2025.11.13 | ₩81,540 | ₩82,090 | ₩80,602 | ₩80,736 | -0.99% | 800.5만 |
|---|
| 2025.11.12 | ₩80,441 | ₩81,969 | ₩80,441 | ₩81,527 | +1.35% | 928.6만 |
|---|
| 2025.11.11 | ₩79,597 | ₩81,822 | ₩79,383 | ₩81,326 | +2.17% | 916.6만 |
|---|
| 2025.11.10 | ₩78,378 | ₩79,450 | ₩77,681 | ₩78,981 | +0.77% | 743.8만 |
|---|
| 2025.11.07 | ₩75,269 | ₩77,708 | ₩74,720 | ₩77,681 | +3.20% | 578.4만 |
|---|
| 2025.11.06 | ₩76,100 | ₩77,641 | ₩74,438 | ₩75,416 | -0.90% | 732.8만 |
|---|
| 2025.11.05 | ₩74,586 | ₩76,515 | ₩73,849 | ₩75,028 | +0.59% | 595.7만 |
|---|
| 2025.11.04 | ₩73,741 | ₩76,006 | ₩72,736 | ₩74,840 | +1.49% | 700만 |
|---|
| 2025.11.03 | ₩72,013 | ₩74,921 | ₩71,597 | ₩74,854 | +3.94% | 680.1만 |
|---|
| 2025.10.31 | ₩71,034 | ₩72,214 | ₩70,941 | ₩71,798 | +1.08% | 522만 |
|---|
| 2025.10.30 | ₩69,694 | ₩71,396 | ₩69,024 | ₩70,284 | +0.85% | 745.7만 |
|---|
| 2025.10.29 | ₩70,311 | ₩71,557 | ₩68,220 | ₩69,413 | -1.28% | 687.7만 |
|---|
| 2025.10.28 | ₩71,704 | ₩71,704 | ₩69,748 | ₩69,922 | -2.49% | 409.6만 |
|---|
| 2025.10.27 | ₩72,147 | ₩72,830 | ₩71,021 | ₩72,026 | -0.17% | 653.2만 |
|---|
| 2025.10.24 | ₩72,026 | ₩72,374 | ₩70,900 | ₩71,959 | -0.09% | 619.3만 |
|---|
| 2025.10.23 | ₩72,830 | ₩73,353 | ₩69,788 | ₩71,771 | -1.45% | 887.1만 |
|---|
| 2025.10.22 | ₩74,103 | ₩76,354 | ₩71,021 | ₩71,678 | -3.27% | 1144.1만 |
|---|
| 2025.10.21 | ₩74,854 | ₩76,220 | ₩74,478 | ₩74,653 | -0.27% | 665.6만 |
|---|
| 2025.10.20 | ₩74,170 | ₩76,448 | ₩73,862 | ₩75,644 | +1.99% | 564만 |
|---|
| 2025.10.17 | ₩71,678 | ₩73,071 | ₩70,418 | ₩72,468 | +1.10% | 522.8만 |
|---|
| 2025.10.16 | ₩74,545 | ₩75,349 | ₩70,740 | ₩71,343 | -4.30% | 780.1만 |
|---|
| 2025.10.15 | ₩72,281 | ₩74,411 | ₩72,026 | ₩74,291 | +2.78% | 554.5만 |
|---|
| 2025.10.14 | ₩70,673 | ₩72,133 | ₩69,225 | ₩71,410 | +1.04% | 544.3만 |
|---|
| 2025.10.13 | ₩71,316 | ₩72,147 | ₩70,699 | ₩71,905 | +0.83% | 357.5만 |
|---|
| 2025.10.10 | ₩73,299 | ₩74,184 | ₩71,168 | ₩71,182 | -2.89% | 536.9만 |
|---|