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 | ₩70,578 | ₩71,475 | ₩70,404 | ₩70,712 | +0.19% | 424.6만 |
| 2026.10.08 | ₩70,591 | ₩71,033 | ₩70,190 | ₩70,859 | +0.38% | 764.3만 |
| 2026.10.07 | ₩70,391 | ₩70,739 | ₩69,400 | ₩70,016 | -0.53% | 687.3만 |
| 2026.10.06 | ₩68,664 | ₩70,324 | ₩68,343 | ₩70,230 | +2.28% | 615.8만 |
| 2026.10.05 | ₩67,018 | ₩68,972 | ₩66,027 | ₩68,423 | +2.10% | 851.4만 |
| 2026.10.02 | ₩66,763 | ₩67,781 | ₩66,522 | ₩67,152 | +0.58% | 758.8만 |
| 2026.10.01 | ₩64,756 | ₩67,085 | ₩64,475 | ₩67,044 | +3.53% | 844.8만 |
| 2026.09.30 | ₩65,626 | ₩66,228 | ₩64,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,997 |
| -0.96% |
| 704.8만 |
| 2026.09.29 | ₩65,813 | ₩66,522 | ₩65,064 | ₩65,425 | -0.59% | 731.1만 |
|---|
| 2026.09.28 | ₩67,888 | ₩67,888 | ₩66,549 | ₩66,750 | -1.68% | 534.1만 |
|---|
| 2026.09.25 | ₩68,450 | ₩69,320 | ₩67,740 | ₩68,008 | -0.65% | 883.5만 |
|---|
| 2026.09.24 | ₩68,182 | ₩69,547 | ₩67,700 | ₩69,427 | +1.83% | 813.6만 |
|---|
| 2026.09.23 | ₩68,490 | ₩69,735 | ₩67,955 | ₩68,343 | -0.21% | 689만 |
|---|
| 2026.09.22 | ₩66,750 | ₩68,878 | ₩66,348 | ₩68,008 | +1.88% | 1117만 |
|---|
| 2026.09.21 | ₩66,522 | ₩67,272 | ₩65,492 | ₩67,098 | +0.87% | 828만 |
|---|
| 2026.09.18 | ₩67,339 | ₩67,620 | ₩66,804 | ₩66,924 | -0.62% | 2042.3만 |
|---|
| 2026.09.17 | ₩67,714 | ₩67,928 | ₩66,817 | ₩67,392 | -0.47% | 679.3만 |
|---|
| 2026.09.16 | ₩70,417 | ₩70,779 | ₩66,924 | ₩67,473 | -4.18% | 972.6만 |
|---|
| 2026.09.15 | ₩71,796 | ₩72,064 | ₩70,297 | ₩71,100 | -0.97% | 664.7만 |
|---|
| 2026.09.14 | ₩72,961 | ₩73,509 | ₩70,939 | ₩71,221 | -2.38% | 605.9만 |
|---|
| 2026.09.11 | ₩73,483 | ₩73,737 | ₩72,184 | ₩72,372 | -1.51% | 546.7만 |
|---|
| 2026.09.10 | ₩73,643 | ₩74,112 | ₩72,050 | ₩73,563 | -0.11% | 602.4만 |
|---|
| 2026.09.09 | ₩73,790 | ₩74,205 | ₩71,943 | ₩73,121 | -0.91% | 632.6만 |
|---|
| 2026.09.08 | ₩74,085 | ₩74,955 | ₩72,961 | ₩73,777 | -0.42% | 495.5만 |
|---|
| 2026.09.04 | ₩74,232 | ₩74,393 | ₩73,068 | ₩73,844 | -0.52% | 523.4만 |
|---|
| 2026.09.03 | ₩74,834 | ₩75,651 | ₩74,379 | ₩74,433 | -0.54% | 628.3만 |
|---|
| 2026.09.02 | ₩73,764 | ₩74,928 | ₩73,536 | ₩74,620 | +1.16% | 618.9만 |
|---|
| 2026.09.01 | ₩72,800 | ₩74,607 | ₩72,679 | ₩74,406 | +2.21% | 581.6만 |
|---|
| 2026.08.31 | ₩74,888 | ₩74,941 | ₩72,184 | ₩72,519 | -3.16% | 579.9만 |
|---|
| 2026.08.28 | ₩73,603 | ₩74,192 | ₩72,813 | ₩73,041 | -0.76% | 364.6만 |
|---|
| 2026.08.27 | ₩73,255 | ₩73,657 | ₩72,091 | ₩73,309 | +0.07% | 872.4만 |
|---|
| 2026.08.26 | ₩71,836 | ₩75,584 | ₩71,836 | ₩73,335 | +2.09% | 827.1만 |
|---|
| 2026.08.25 | ₩70,873 | ₩72,961 | ₩70,364 | ₩72,278 | +1.98% | 699.1만 |
|---|
| 2026.08.24 | ₩72,224 | ₩72,706 | ₩71,395 | ₩71,997 | -0.32% | 648.2만 |
|---|
| 2026.08.21 | ₩72,251 | ₩72,947 | ₩71,676 | ₩71,903 | -0.48% | 612.9만 |
|---|
| 2026.08.20 | ₩71,716 | ₩73,175 | ₩71,100 | ₩72,131 | +0.58% | 521.1만 |
|---|
| 2026.08.19 | ₩71,917 | ₩72,345 | ₩71,261 | ₩71,796 | -0.17% | 651.8만 |
|---|
| 2026.08.18 | ₩71,917 | ₩72,171 | ₩70,953 | ₩71,127 | -1.10% | 735.7만 |
|---|
| 2026.08.17 | ₩72,773 | ₩72,840 | ₩70,110 | ₩70,953 | -2.50% | 862.4만 |
|---|
| 2026.08.14 | ₩72,746 | ₩73,817 | ₩72,519 | ₩72,840 | +0.13% | 516.2만 |
|---|
| 2026.08.13 | ₩71,769 | ₩72,519 | ₩71,622 | ₩72,385 | +0.86% | 462.6만 |
|---|
| 2026.08.12 | ₩72,679 | ₩73,242 | ₩71,970 | ₩72,358 | -0.44% | 457.4만 |
|---|
| 2026.08.11 | ₩72,305 | ₩73,068 | ₩71,850 | ₩72,773 | +0.65% | 624.7만 |
|---|
| 2026.08.10 | ₩70,190 | ₩72,479 | ₩69,387 | ₩72,385 | +3.13% | 724만 |
|---|
| 2026.08.07 | ₩69,052 | ₩69,574 | ₩68,597 | ₩69,186 | +0.19% | 482.8만 |
|---|
| 2026.08.06 | ₩69,762 | ₩70,150 | ₩68,423 | ₩69,066 | -1.00% | 569.2만 |
|---|
| 2026.08.05 | ₩70,939 | ₩71,287 | ₩68,370 | ₩68,570 | -3.34% | 628.2만 |
|---|
| 2026.08.04 | ₩70,498 | ₩71,180 | ₩69,601 | ₩70,632 | +0.19% | 602.3만 |
|---|
| 2026.08.03 | ₩70,551 | ₩71,930 | ₩70,337 | ₩71,689 | +1.61% | 507.3만 |
|---|
| 2026.07.31 | ₩70,431 | ₩71,408 | ₩70,043 | ₩71,328 | +1.27% | 533.9만 |
|---|
| 2026.07.30 | ₩69,574 | ₩70,605 | ₩69,025 | ₩70,551 | +1.40% | 544.7만 |
|---|
| 2026.07.29 | ₩70,123 | ₩71,180 | ₩69,025 | ₩70,364 | +0.34% | 697.4만 |
|---|
| 2026.07.28 | ₩69,735 | ₩70,873 | ₩68,557 | ₩69,146 | -0.84% | 831만 |
|---|
| 2026.07.27 | ₩70,177 | ₩70,658 | ₩69,427 | ₩69,601 | -0.82% | 769.2만 |
|---|
| 2026.07.24 | ₩71,809 | ₩72,720 | ₩70,658 | ₩70,980 | -1.16% | 668.4만 |
|---|
| 2026.07.23 | ₩72,800 | ₩73,362 | ₩71,127 | ₩71,461 | -1.84% | 883.2만 |
|---|
| 2026.07.22 | ₩68,396 | ₩72,358 | ₩67,928 | ₩72,291 | +5.69% | 1785.5만 |
|---|
| 2026.07.21 | ₩65,706 | ₩66,763 | ₩65,706 | ₩66,656 | +1.45% | 722.5만 |
|---|
| 2026.07.20 | ₩66,108 | ₩66,215 | ₩64,997 | ₩65,652 | -0.69% | 912만 |
|---|
| 2026.07.17 | ₩67,031 | ₩67,593 | ₩66,081 | ₩66,335 | -1.04% | 553.6만 |
|---|
| 2026.07.16 | ₩66,322 | ₩66,656 | ₩65,706 | ₩66,121 | -0.30% | 763.4만 |
|---|
| 2026.07.15 | ₩66,670 | ₩67,433 | ₩65,706 | ₩65,920 | -1.12% | 590.7만 |
|---|
| 2026.07.14 | ₩66,656 | ₩67,366 | ₩65,612 | ₩66,670 | +0.02% | 581.3만 |
|---|
| 2026.07.13 | ₩65,867 | ₩66,857 | ₩65,412 | ₩66,549 | +1.04% | 767.2만 |
|---|
| 2026.07.10 | ₩67,071 | ₩67,245 | ₩64,167 | ₩65,385 | -2.51% | 1086.2만 |
|---|
| 2026.07.09 | ₩68,584 | ₩68,610 | ₩67,031 | ₩67,125 | -2.13% | 677.7만 |
|---|
| 2026.07.08 | ₩69,440 | ₩69,655 | ₩67,968 | ₩68,477 | -1.39% | 836.3만 |
|---|
| 2026.07.07 | ₩69,293 | ₩69,681 | ₩68,651 | ₩69,280 | -0.02% | 651.1만 |
|---|
| 2026.07.06 | ₩70,351 | ₩70,565 | ₩69,159 | ₩69,213 | -1.62% | 684.8만 |
|---|
| 2026.07.02 | ₩70,685 | ₩71,180 | ₩69,855 | ₩70,417 | -0.38% | 487.8만 |
|---|
| 2026.07.01 | ₩70,939 | ₩71,274 | ₩70,029 | ₩70,243 | -0.98% | 736.8만 |
|---|
| 2026.06.30 | ₩70,029 | ₩71,930 | ₩69,855 | ₩71,167 | +1.62% | 1178.8만 |
|---|
| 2026.06.29 | ₩70,337 | ₩70,832 | ₩69,373 | ₩69,601 | -1.05% | 628.7만 |
|---|
| 2026.06.26 | ₩69,400 | ₩71,743 | ₩69,400 | ₩70,538 | +1.64% | 1264.8만 |
|---|
| 2026.06.25 | ₩68,651 | ₩69,333 | ₩68,289 | ₩69,132 | +0.70% | 795.5만 |
|---|
| 2026.06.24 | ₩68,102 | ₩69,828 | ₩68,008 | ₩68,905 | +1.18% | 864.3만 |
|---|
| 2026.06.23 | ₩68,932 | ₩69,333 | ₩68,169 | ₩69,146 | +0.31% | 976.3만 |
|---|
| 2026.06.22 | ₩68,477 | ₩69,400 | ₩67,687 | ₩69,387 | +1.33% | 987.3만 |
|---|
| 2026.06.18 | ₩67,995 | ₩68,865 | ₩67,285 | ₩67,888 | -0.16% | 1356.1만 |
|---|
| 2026.06.17 | ₩68,048 | ₩69,347 | ₩67,888 | ₩68,436 | +0.57% | 782.7만 |
|---|
| 2026.06.16 | ₩67,607 | ₩69,454 | ₩67,259 | ₩68,758 | +1.70% | 878.7만 |
|---|
| 2026.06.15 | ₩67,941 | ₩69,828 | ₩67,740 | ₩67,928 | -0.02% | 779.4만 |
|---|
| 2026.06.12 | ₩68,958 | ₩69,989 | ₩68,597 | ₩69,521 | +0.82% | 522.8만 |
|---|
| 2026.06.11 | ₩70,993 | ₩71,542 | ₩68,383 | ₩68,530 | -3.47% | 844.2만 |
|---|
| 2026.06.10 | ₩71,100 | ₩71,662 | ₩70,391 | ₩70,417 | -0.96% | 470.8만 |
|---|
| 2026.06.09 | ₩70,913 | ₩71,020 | ₩69,976 | ₩70,525 | -0.55% | 578.5만 |
|---|
| 2026.06.08 | ₩71,609 | ₩72,305 | ₩70,578 | ₩70,913 | -0.97% | 618.6만 |
|---|
| 2026.06.05 | ₩73,871 | ₩74,299 | ₩71,836 | ₩71,943 | -2.61% | 499.3만 |
|---|
| 2026.06.04 | ₩73,362 | ₩74,580 | ₩73,268 | ₩73,938 | +0.78% | 494.2만 |
|---|
| 2026.06.03 | ₩73,523 | ₩73,643 | ₩72,800 | ₩72,907 | -0.84% | 482.7만 |
|---|
| 2026.06.02 | ₩73,603 | ₩74,286 | ₩72,947 | ₩73,188 | -0.56% | 526.7만 |
|---|
| 2026.06.01 | ₩73,483 | ₩74,540 | ₩73,094 | ₩73,964 | +0.66% | 586.6만 |
|---|
| 2026.05.29 | ₩74,272 | ₩74,339 | ₩72,987 | ₩73,523 | -1.01% | 1064.5만 |
|---|
| 2026.05.28 | ₩74,098 | ₩74,446 | ₩73,068 | ₩74,085 | -0.02% | 499.5만 |
|---|
| 2026.05.27 | ₩74,660 | ₩75,115 | ₩73,697 | ₩73,844 | -1.09% | 502.2만 |
|---|
| 2026.05.26 | ₩77,190 | ₩77,538 | ₩75,196 | ₩75,236 | -2.53% | 895.3만 |
|---|
| 2026.05.22 | ₩76,695 | ₩77,739 | ₩76,307 | ₩77,525 | +1.08% | 520.2만 |
|---|
| 2026.05.21 | ₩78,462 | ₩78,622 | ₩77,070 | ₩77,284 | -1.50% | 567.2만 |
|---|
| 2026.05.20 | ₩79,385 | ₩79,760 | ₩77,230 | ₩77,404 | -2.50% | 626.3만 |
|---|
| 2026.05.19 | ₩77,378 | ₩80,041 | ₩76,748 | ₩80,001 | +3.39% | 866.4만 |
|---|
| 2026.05.18 | ₩75,423 | ₩77,324 | ₩75,075 | ₩76,896 | +1.95% | 606.6만 |
|---|
| 2026.05.15 | ₩76,481 | ₩76,588 | ₩75,102 | ₩75,249 | -1.61% | 635.7만 |
|---|
| 2026.05.14 | ₩74,540 | ₩76,293 | ₩74,353 | ₩75,718 | +1.58% | 471.7만 |
|---|
| 2026.05.13 | ₩74,674 | ₩74,915 | ₩73,764 | ₩74,861 | +0.25% | 441.9만 |
|---|
| 2026.05.12 | ₩75,678 | ₩75,932 | ₩74,219 | ₩74,660 | -1.34% | 461.6만 |
|---|
| 2026.05.11 | ₩75,624 | ₩76,293 | ₩75,156 | ₩75,557 | -0.09% | 797.7만 |
|---|
| 2026.05.08 | ₩75,464 | ₩75,919 | ₩74,848 | ₩74,901 | -0.74% | 620.7만 |
|---|
| 2026.05.07 | ₩75,731 | ₩75,905 | ₩74,031 | ₩75,249 | -0.64% | 994.9만 |
|---|
| 2026.05.06 | ₩76,936 | ₩77,993 | ₩76,334 | ₩76,775 | -0.21% | 768.7만 |
|---|
| 2026.05.05 | ₩78,475 | ₩79,519 | ₩77,511 | ₩78,596 | +0.15% | 703.8만 |
|---|
| 2026.05.04 | ₩78,703 | ₩80,081 | ₩78,555 | ₩79,077 | +0.48% | 553.7만 |
|---|
| 2026.05.01 | ₩80,309 | ₩80,349 | ₩77,806 | ₩78,515 | -2.23% | 740.9만 |
|---|
| 2026.04.30 | ₩78,596 | ₩81,192 | ₩78,502 | ₩80,416 | +2.32% | 690.8만 |
|---|
| 2026.04.29 | ₩79,720 | ₩80,710 | ₩78,703 | ₩79,118 | -0.76% | 872.5만 |
|---|
| 2026.04.28 | ₩79,559 | ₩80,389 | ₩79,358 | ₩79,532 | -0.03% | 659.8만 |
|---|
| 2026.04.27 | ₩79,720 | ₩81,380 | ₩78,167 | ₩78,488 | -1.54% | 947.4만 |
|---|
| 2026.04.24 | ₩78,381 | ₩79,037 | ₩77,525 | ₩78,850 | +0.60% | 801만 |
|---|
| 2026.04.23 | ₩78,783 | ₩79,640 | ₩77,471 | ₩78,877 | +0.12% | 973.4만 |
|---|
| 2026.04.22 | ₩78,047 | ₩79,318 | ₩75,999 | ₩78,596 | +0.70% | 1061.6만 |
|---|
| 2026.04.21 | ₩75,865 | ₩76,856 | ₩75,303 | ₩76,267 | +0.53% | 878.9만 |
|---|
| 2026.04.20 | ₩77,096 | ₩78,314 | ₩75,972 | ₩76,293 | -1.04% | 935.6만 |
|---|
| 2026.04.17 | ₩75,972 | ₩78,448 | ₩75,464 | ₩78,274 | +3.03% | 1051.9만 |
|---|
| 2026.04.16 | ₩76,280 | ₩78,301 | ₩75,972 | ₩78,154 | +2.46% | 883만 |
|---|
| 2026.04.15 | ₩75,624 | ₩76,521 | ₩75,477 | ₩75,972 | +0.46% | 671.6만 |
|---|
| 2026.04.14 | ₩76,922 | ₩77,444 | ₩75,624 | ₩75,905 | -1.32% | 562.6만 |
|---|
| 2026.04.13 | ₩78,676 | ₩78,930 | ₩76,574 | ₩77,230 | -1.84% | 565만 |
|---|
| 2026.04.10 | ₩78,850 | ₩79,626 | ₩77,819 | ₩78,542 | -0.39% | 506.1만 |
|---|
| 2026.04.09 | ₩80,603 | ₩81,460 | ₩79,104 | ₩79,599 | -1.25% | 606.8만 |
|---|
| 2026.04.08 | ₩78,863 | ₩80,831 | ₩77,752 | ₩80,550 | +2.14% | 1065.7만 |
|---|
| 2026.04.07 | ₩81,246 | ₩82,383 | ₩80,590 | ₩81,232 | -0.02% | 572.1만 |
|---|
| 2026.04.06 | ₩79,706 | ₩81,527 | ₩79,599 | ₩80,844 | +1.43% | 460.4만 |
|---|
| 2026.04.02 | ₩83,106 | ₩83,213 | ₩79,506 | ₩79,907 | -3.85% | 880.7만 |
|---|
| 2026.04.01 | ₩83,655 | ₩84,645 | ₩81,594 | ₩81,768 | -2.26% | 1169.4만 |
|---|
| 2026.03.31 | ₩87,015 | ₩87,764 | ₩83,883 | ₩85,181 | -2.11% | 1081.8만 |
|---|
| 2026.03.30 | ₩90,294 | ₩90,669 | ₩85,475 | ₩86,252 | -4.48% | 988만 |
|---|
| 2026.03.27 | ₩90,280 | ₩91,338 | ₩90,053 | ₩90,414 | +0.15% | 586.3만 |
|---|
| 2026.03.26 | ₩90,856 | ₩90,856 | ₩89,303 | ₩89,491 | -1.50% | 753.1만 |
|---|
| 2026.03.25 | ₩87,684 | ₩91,003 | ₩87,537 | ₩90,923 | +3.69% | 711.2만 |
|---|
| 2026.03.24 | ₩87,938 | ₩90,026 | ₩87,269 | ₩87,443 | -0.56% | 945.2만 |
|---|
| 2026.03.23 | ₩84,766 | ₩88,996 | ₩84,338 | ₩87,309 | +3.00% | 1129.5만 |
|---|
| 2026.03.20 | ₩87,001 | ₩88,701 | ₩86,238 | ₩86,559 | -0.51% | 1513.9만 |
|---|
| 2026.03.19 | ₩86,091 | ₩89,879 | ₩85,462 | ₩86,573 | +0.56% | 1326만 |
|---|
| 2026.03.18 | ₩86,238 | ₩86,466 | ₩83,133 | ₩85,020 | -1.41% | 727.4만 |
|---|
| 2026.03.17 | ₩86,747 | ₩87,911 | ₩79,640 | ₩86,238 | -0.59% | 588.2만 |
|---|
| 2026.03.16 | ₩85,984 | ₩86,988 | ₩85,596 | ₩86,078 | +0.11% | 654.7만 |
|---|
| 2026.03.13 | ₩86,252 | ₩87,456 | ₩85,743 | ₩86,158 | -0.11% | 854.6만 |
|---|
| 2026.03.12 | ₩86,011 | ₩87,430 | ₩85,087 | ₩86,519 | +0.59% | 925.4만 |
|---|
| 2026.03.11 | ₩83,053 | ₩85,449 | ₩82,785 | ₩85,435 | +2.87% | 1046.1만 |
|---|
| 2026.03.10 | ₩82,852 | ₩83,468 | ₩82,089 | ₩82,758 | -0.11% | 812.1만 |
|---|
| 2026.03.09 | ₩83,441 | ₩84,231 | ₩82,330 | ₩83,294 | -0.18% | 1201.3만 |
|---|
| 2026.03.06 | ₩83,347 | ₩84,324 | ₩82,598 | ₩82,932 | -0.50% | 781.8만 |
|---|
| 2026.03.05 | ₩82,062 | ₩83,508 | ₩81,661 | ₩82,544 | +0.59% | 769.2만 |
|---|
| 2026.03.04 | ₩81,513 | ₩82,263 | ₩80,469 | ₩82,062 | +0.67% | 834.4만 |
|---|
| 2026.03.03 | ₩83,053 | ₩84,405 | ₩81,085 | ₩82,464 | -0.71% | 920.1만 |
|---|
| 2026.03.02 | ₩83,374 | ₩83,642 | ₩81,125 | ₩82,504 | -1.04% | 885.6만 |
|---|
| 2026.02.27 | ₩80,871 | ₩82,678 | ₩80,643 | ₩82,209 | +1.66% | 1216만 |
|---|
| 2026.02.26 | ₩78,435 | ₩80,295 | ₩78,328 | ₩79,961 | +1.95% | 981.9만 |
|---|
| 2026.02.25 | ₩78,301 | ₩79,773 | ₩78,301 | ₩79,479 | +1.50% | 861.3만 |
|---|
| 2026.02.24 | ₩78,903 | ₩79,118 | ₩77,137 | ₩78,181 | -0.92% | 855.8만 |
|---|
| 2026.02.23 | ₩80,991 | ₩81,982 | ₩78,475 | ₩79,010 | -2.45% | 755.3만 |
|---|
| 2026.02.20 | ₩80,309 | ₩81,500 | ₩79,787 | ₩80,978 | +0.83% | 1224.6만 |
|---|
| 2026.02.19 | ₩80,001 | ₩81,969 | ₩78,984 | ₩80,001 | 0.00% | 1413.2만 |
|---|
| 2026.02.18 | ₩75,330 | ₩79,706 | ₩74,701 | ₩78,475 | +4.18% | 1299.4만 |
|---|
| 2026.02.17 | ₩78,622 | ₩78,823 | ₩75,584 | ₩77,297 | -1.69% | 1020.9만 |
|---|
| 2026.02.13 | ₩75,852 | ₩78,984 | ₩75,517 | ₩78,569 | +3.58% | 880.1만 |
|---|
| 2026.02.12 | ₩76,293 | ₩77,444 | ₩75,169 | ₩76,534 | +0.32% | 1215.3만 |
|---|
| 2026.02.11 | ₩74,982 | ₩76,748 | ₩74,660 | ₩76,200 | +1.62% | 692.3만 |
|---|
| 2026.02.10 | ₩75,169 | ₩75,290 | ₩73,938 | ₩74,138 | -1.37% | 683.7만 |
|---|
| 2026.02.09 | ₩74,366 | ₩75,945 | ₩73,777 | ₩75,129 | +1.03% | 942.7만 |
|---|
| 2026.02.06 | ₩74,419 | ₩76,280 | ₩74,379 | ₩76,012 | +2.14% | 569.9만 |
|---|
| 2026.02.05 | ₩73,483 | ₩74,527 | ₩72,291 | ₩74,058 | +0.78% | 789.9만 |
|---|
| 2026.02.04 | ₩75,236 | ₩75,704 | ₩73,442 | ₩74,152 | -1.44% | 814.9만 |
|---|
| 2026.02.03 | ₩73,054 | ₩74,446 | ₩72,492 | ₩74,419 | +1.87% | 686.3만 |
|---|
| 2026.02.02 | ₩74,286 | ₩74,928 | ₩72,934 | ₩73,282 | -1.35% | 828.7만 |
|---|
| 2026.01.30 | ₩75,597 | ₩78,007 | ₩74,941 | ₩77,270 | +2.21% | 1367.1만 |
|---|
| 2026.01.29 | ₩76,548 | ₩76,561 | ₩74,540 | ₩75,397 | -1.50% | 902.9만 |
|---|
| 2026.01.28 | ₩73,188 | ₩74,968 | ₩71,876 | ₩74,901 | +2.34% | 853만 |
|---|
| 2026.01.27 | ₩74,968 | ₩75,182 | ₩72,171 | ₩72,827 | -2.86% | 1054만 |
|---|
| 2026.01.26 | ₩75,370 | ₩76,160 | ₩73,456 | ₩75,504 | +0.18% | 1056.9만 |
|---|
| 2026.01.23 | ₩74,553 | ₩75,530 | ₩73,951 | ₩74,312 | -0.32% | 1464.2만 |
|---|
| 2026.01.22 | ₩74,286 | ₩74,553 | ₩72,331 | ₩73,255 | -1.39% | 1638.4만 |
|---|
| 2026.01.21 | ₩71,006 | ₩73,804 | ₩70,672 | ₩73,389 | +3.36% | 1912.3만 |
|---|
| 2026.01.20 | ₩70,712 | ₩71,475 | ₩68,155 | ₩68,905 | -2.56% | 2560.6만 |
|---|
| 2026.01.16 | ₩66,790 | ₩68,276 | ₩66,282 | ₩67,647 | +1.28% | 1011.7만 |
|---|
| 2026.01.15 | ₩66,509 | ₩68,169 | ₩65,934 | ₩66,817 | +0.46% | 994.4만 |
|---|
| 2026.01.14 | ₩68,048 | ₩68,262 | ₩66,830 | ₩67,272 | -1.14% | 1454.1만 |
|---|
| 2026.01.13 | ₩70,525 | ₩71,127 | ₩68,436 | ₩69,052 | -2.09% | 663.5만 |
|---|
| 2026.01.12 | ₩68,932 | ₩70,203 | ₩68,182 | ₩69,802 | +1.26% | 1916.1만 |
|---|
| 2026.01.09 | ₩69,748 | ₩70,484 | ₩67,526 | ₩68,383 | -1.96% | 1120.7만 |
|---|
| 2026.01.08 | ₩72,693 | ₩73,054 | ₩69,253 | ₩69,869 | -3.89% | 1322.7만 |
|---|
| 2026.01.07 | ₩71,395 | ₩73,201 | ₩70,953 | ₩72,934 | +2.16% | 905.5만 |
|---|
| 2026.01.06 | ₩70,618 | ₩71,502 | ₩69,895 | ₩71,488 | +1.23% | 1279만 |
|---|
| 2026.01.05 | ₩70,806 | ₩71,635 | ₩68,303 | ₩71,408 | +0.85% | 1242.8만 |
|---|
| 2026.01.02 | ₩71,408 | ₩71,809 | ₩70,310 | ₩71,555 | +0.21% | 421.4만 |
|---|
| 2025.12.31 | ₩72,331 | ₩72,733 | ₩71,140 | ₩71,743 | -0.81% | 541.1만 |
|---|
| 2025.12.30 | ₩73,616 | ₩73,884 | ₩72,920 | ₩73,121 | -0.67% | 438.8만 |
|---|
| 2025.12.29 | ₩72,278 | ₩73,255 | ₩72,050 | ₩73,001 | +1.00% | 711.5만 |
|---|
| 2025.12.26 | ₩72,653 | ₩72,827 | ₩71,702 | ₩72,184 | -0.64% | 470.6만 |
|---|
| 2025.12.24 | ₩72,318 | ₩73,001 | ₩71,796 | ₩72,131 | -0.26% | 344.8만 |
|---|
| 2025.12.23 | ₩72,653 | ₩73,268 | ₩71,850 | ₩72,974 | +0.44% | 638.5만 |
|---|
| 2025.12.22 | ₩72,064 | ₩72,773 | ₩71,113 | ₩71,609 | -0.63% | 770.5만 |
|---|
| 2025.12.19 | ₩72,024 | ₩73,068 | ₩71,957 | ₩72,104 | +0.11% | 1165.3만 |
|---|
| 2025.12.18 | ₩72,572 | ₩74,165 | ₩71,528 | ₩71,957 | -0.85% | 810.7만 |
|---|
| 2025.12.17 | ₩71,863 | ₩72,947 | ₩71,301 | ₩72,760 | +1.25% | 814.6만 |
|---|
| 2025.12.16 | ₩73,161 | ₩73,161 | ₩70,591 | ₩71,368 | -2.45% | 944.5만 |
|---|
| 2025.12.15 | ₩74,379 | ₩74,393 | ₩72,224 | ₩73,844 | -0.72% | 1030.7만 |
|---|
| 2025.12.12 | ₩75,343 | ₩75,464 | ₩73,643 | ₩74,379 | -1.28% | 865.2만 |
|---|
| 2025.12.11 | ₩76,119 | ₩76,119 | ₩73,978 | ₩75,049 | -1.41% | 1041.8만 |
|---|
| 2025.12.10 | ₩78,622 | ₩78,689 | ₩76,280 | ₩76,628 | -2.54% | 755.9만 |
|---|
| 2025.12.09 | ₩78,609 | ₩79,211 | ₩78,033 | ₩78,328 | -0.36% | 605.1만 |
|---|
| 2025.12.08 | ₩80,871 | ₩80,965 | ₩78,181 | ₩78,515 | -2.91% | 977만 |
|---|
| 2025.12.05 | ₩81,313 | ₩83,294 | ₩80,684 | ₩81,219 | -0.12% | 900.7만 |
|---|
| 2025.12.04 | ₩81,754 | ₩82,986 | ₩79,265 | ₩80,402 | -1.65% | 1136.2만 |
|---|
| 2025.12.03 | ₩79,091 | ₩82,343 | ₩78,569 | ₩81,875 | +3.52% | 941.4만 |
|---|
| 2025.12.02 | ₩80,938 | ₩80,938 | ₩78,288 | ₩78,435 | -3.09% | 732.4만 |
|---|
| 2025.12.01 | ₩81,192 | ₩81,928 | ₩80,162 | ₩81,005 | -0.23% | 831.9만 |
|---|
| 2025.11.28 | ₩79,546 | ₩81,875 | ₩78,903 | ₩81,460 | +2.41% | 465.3만 |
|---|
| 2025.11.26 | ₩76,789 | ₩79,425 | ₩76,628 | ₩78,970 | +2.84% | 567.1만 |
|---|
| 2025.11.25 | ₩76,160 | ₩77,471 | ₩75,102 | ₩75,972 | -0.25% | 837.7만 |
|---|
| 2025.11.24 | ₩75,972 | ₩77,244 | ₩73,964 | ₩77,016 | +1.37% | 1171.1만 |
|---|
| 2025.11.21 | ₩75,102 | ₩76,789 | ₩73,790 | ₩76,334 | +1.64% | 1065.6만 |
|---|
| 2025.11.20 | ₩79,358 | ₩80,991 | ₩75,330 | ₩75,423 | -4.96% | 874.6만 |
|---|
| 2025.11.19 | ₩78,676 | ₩79,225 | ₩77,043 | ₩78,823 | +0.19% | 789만 |
|---|
| 2025.11.18 | ₩78,274 | ₩78,984 | ₩77,204 | ₩78,636 | +0.46% | 640.1만 |
|---|
| 2025.11.17 | ₩79,760 | ₩81,192 | ₩78,555 | ₩79,024 | -0.92% | 768.2만 |
|---|
| 2025.11.14 | ₩79,037 | ₩80,978 | ₩77,498 | ₩80,175 | +1.44% | 1097.5만 |
|---|
| 2025.11.13 | ₩81,447 | ₩81,995 | ₩80,510 | ₩80,643 | -0.99% | 800.5만 |
|---|
| 2025.11.12 | ₩80,349 | ₩81,875 | ₩80,349 | ₩81,433 | +1.35% | 928.6만 |
|---|
| 2025.11.11 | ₩79,506 | ₩81,728 | ₩79,292 | ₩81,232 | +2.17% | 916.6만 |
|---|
| 2025.11.10 | ₩78,288 | ₩79,358 | ₩77,592 | ₩78,890 | +0.77% | 743.8만 |
|---|
| 2025.11.07 | ₩75,182 | ₩77,618 | ₩74,634 | ₩77,592 | +3.20% | 578.4만 |
|---|
| 2025.11.06 | ₩76,012 | ₩77,552 | ₩74,353 | ₩75,330 | -0.90% | 732.8만 |
|---|
| 2025.11.05 | ₩74,500 | ₩76,427 | ₩73,764 | ₩74,941 | +0.59% | 595.7만 |
|---|
| 2025.11.04 | ₩73,657 | ₩75,919 | ₩72,653 | ₩74,754 | +1.49% | 700만 |
|---|
| 2025.11.03 | ₩71,930 | ₩74,834 | ₩71,515 | ₩74,767 | +3.94% | 680.1만 |
|---|
| 2025.10.31 | ₩70,953 | ₩72,131 | ₩70,859 | ₩71,716 | +1.08% | 522만 |
|---|
| 2025.10.30 | ₩69,614 | ₩71,314 | ₩68,945 | ₩70,203 | +0.85% | 745.7만 |
|---|
| 2025.10.29 | ₩70,230 | ₩71,475 | ₩68,142 | ₩69,333 | -1.28% | 687.7만 |
|---|
| 2025.10.28 | ₩71,622 | ₩71,622 | ₩69,668 | ₩69,842 | -2.49% | 409.6만 |
|---|
| 2025.10.27 | ₩72,064 | ₩72,746 | ₩70,939 | ₩71,943 | -0.17% | 653.2만 |
|---|
| 2025.10.24 | ₩71,943 | ₩72,291 | ₩70,819 | ₩71,876 | -0.09% | 619.3만 |
|---|
| 2025.10.23 | ₩72,746 | ₩73,268 | ₩69,708 | ₩71,689 | -1.45% | 887.1만 |
|---|
| 2025.10.22 | ₩74,018 | ₩76,267 | ₩70,939 | ₩71,595 | -3.27% | 1144.1만 |
|---|
| 2025.10.21 | ₩74,767 | ₩76,133 | ₩74,393 | ₩74,567 | -0.27% | 665.6만 |
|---|
| 2025.10.20 | ₩74,085 | ₩76,360 | ₩73,777 | ₩75,557 | +1.99% | 564만 |
|---|
| 2025.10.17 | ₩71,595 | ₩72,987 | ₩70,337 | ₩72,385 | +1.10% | 522.8만 |
|---|
| 2025.10.16 | ₩74,460 | ₩75,263 | ₩70,658 | ₩71,261 | -4.30% | 780.1만 |
|---|
| 2025.10.15 | ₩72,198 | ₩74,326 | ₩71,943 | ₩74,205 | +2.78% | 554.5만 |
|---|
| 2025.10.14 | ₩70,591 | ₩72,050 | ₩69,146 | ₩71,328 | +1.04% | 544.3만 |
|---|
| 2025.10.13 | ₩71,234 | ₩72,064 | ₩70,618 | ₩71,823 | +0.83% | 357.5만 |
|---|
| 2025.10.10 | ₩73,215 | ₩74,098 | ₩71,087 | ₩71,100 | -2.89% | 536.9만 |
|---|