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 | ₩70,516 | ₩71,412 | ₩70,343 | ₩70,650 | +0.19% | 424.6만 |
| 2026.10.08 | ₩70,530 | ₩70,971 | ₩70,129 | ₩70,797 | +0.38% | 764.3만 |
| 2026.10.07 | ₩70,329 | ₩70,677 | ₩69,340 | ₩69,955 | -0.53% | 687.3만 |
| 2026.10.06 | ₩68,604 | ₩70,262 | ₩68,283 | ₩70,169 | +2.28% | 615.8만 |
| 2026.10.05 | ₩66,959 | ₩68,912 | ₩65,970 | ₩68,363 | +2.10% | 851.4만 |
| 2026.10.02 | ₩66,705 | ₩67,721 | ₩66,464 | ₩67,093 | +0.58% | 758.8만 |
| 2026.10.01 | ₩64,699 | ₩67,026 | ₩64,418 | ₩66,986 | +3.53% | 844.8만 |
| 2026.09.30 | ₩65,568 | ₩66,170 | ₩64,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,940 |
| -0.96% |
| 704.8만 |
| 2026.09.29 | ₩65,756 | ₩66,464 | ₩65,007 | ₩65,368 | -0.59% | 731.1만 |
|---|
| 2026.09.28 | ₩67,828 | ₩67,828 | ₩66,491 | ₩66,692 | -1.68% | 534.1만 |
|---|
| 2026.09.25 | ₩68,390 | ₩69,259 | ₩67,681 | ₩67,949 | -0.65% | 883.5만 |
|---|
| 2026.09.24 | ₩68,123 | ₩69,487 | ₩67,641 | ₩69,366 | +1.83% | 813.6만 |
|---|
| 2026.09.23 | ₩68,430 | ₩69,674 | ₩67,895 | ₩68,283 | -0.21% | 689만 |
|---|
| 2026.09.22 | ₩66,692 | ₩68,818 | ₩66,290 | ₩67,949 | +1.88% | 1117만 |
|---|
| 2026.09.21 | ₩66,464 | ₩67,213 | ₩65,435 | ₩67,039 | +0.87% | 828만 |
|---|
| 2026.09.18 | ₩67,280 | ₩67,561 | ₩66,745 | ₩66,866 | -0.62% | 2042.3만 |
|---|
| 2026.09.17 | ₩67,655 | ₩67,868 | ₩66,759 | ₩67,334 | -0.47% | 679.3만 |
|---|
| 2026.09.16 | ₩70,356 | ₩70,717 | ₩66,866 | ₩67,414 | -4.18% | 972.6만 |
|---|
| 2026.09.15 | ₩71,733 | ₩72,001 | ₩70,236 | ₩71,038 | -0.97% | 664.7만 |
|---|
| 2026.09.14 | ₩72,897 | ₩73,445 | ₩70,877 | ₩71,158 | -2.38% | 605.9만 |
|---|
| 2026.09.11 | ₩73,418 | ₩73,672 | ₩72,121 | ₩72,308 | -1.51% | 546.7만 |
|---|
| 2026.09.10 | ₩73,579 | ₩74,047 | ₩71,987 | ₩73,499 | -0.11% | 602.4만 |
|---|
| 2026.09.09 | ₩73,726 | ₩74,140 | ₩71,880 | ₩73,057 | -0.91% | 632.6만 |
|---|
| 2026.09.08 | ₩74,020 | ₩74,889 | ₩72,897 | ₩73,713 | -0.42% | 495.5만 |
|---|
| 2026.09.04 | ₩74,167 | ₩74,328 | ₩73,004 | ₩73,779 | -0.52% | 523.4만 |
|---|
| 2026.09.03 | ₩74,769 | ₩75,585 | ₩74,314 | ₩74,368 | -0.54% | 628.3만 |
|---|
| 2026.09.02 | ₩73,699 | ₩74,863 | ₩73,472 | ₩74,555 | +1.16% | 618.9만 |
|---|
| 2026.09.01 | ₩72,736 | ₩74,542 | ₩72,616 | ₩74,341 | +2.21% | 581.6만 |
|---|
| 2026.08.31 | ₩74,822 | ₩74,876 | ₩72,121 | ₩72,455 | -3.16% | 579.9만 |
|---|
| 2026.08.28 | ₩73,539 | ₩74,127 | ₩72,750 | ₩72,977 | -0.76% | 364.6만 |
|---|
| 2026.08.27 | ₩73,191 | ₩73,592 | ₩72,028 | ₩73,244 | +0.07% | 872.4만 |
|---|
| 2026.08.26 | ₩71,773 | ₩75,518 | ₩71,773 | ₩73,271 | +2.09% | 827.1만 |
|---|
| 2026.08.25 | ₩70,811 | ₩72,897 | ₩70,302 | ₩72,215 | +1.98% | 699.1만 |
|---|
| 2026.08.24 | ₩72,161 | ₩72,643 | ₩71,332 | ₩71,934 | -0.32% | 648.2만 |
|---|
| 2026.08.21 | ₩72,188 | ₩72,883 | ₩71,613 | ₩71,840 | -0.48% | 612.9만 |
|---|
| 2026.08.20 | ₩71,653 | ₩73,111 | ₩71,038 | ₩72,068 | +0.58% | 521.1만 |
|---|
| 2026.08.19 | ₩71,854 | ₩72,282 | ₩71,198 | ₩71,733 | -0.17% | 651.8만 |
|---|
| 2026.08.18 | ₩71,854 | ₩72,108 | ₩70,891 | ₩71,065 | -1.10% | 735.7만 |
|---|
| 2026.08.17 | ₩72,710 | ₩72,776 | ₩70,048 | ₩70,891 | -2.50% | 862.4만 |
|---|
| 2026.08.14 | ₩72,683 | ₩73,753 | ₩72,455 | ₩72,776 | +0.13% | 516.2만 |
|---|
| 2026.08.13 | ₩71,707 | ₩72,455 | ₩71,559 | ₩72,322 | +0.86% | 462.6만 |
|---|
| 2026.08.12 | ₩72,616 | ₩73,178 | ₩71,907 | ₩72,295 | -0.44% | 457.4만 |
|---|
| 2026.08.11 | ₩72,241 | ₩73,004 | ₩71,787 | ₩72,710 | +0.65% | 624.7만 |
|---|
| 2026.08.10 | ₩70,129 | ₩72,415 | ₩69,326 | ₩72,322 | +3.13% | 724만 |
|---|
| 2026.08.07 | ₩68,992 | ₩69,513 | ₩68,537 | ₩69,126 | +0.19% | 482.8만 |
|---|
| 2026.08.06 | ₩69,701 | ₩70,088 | ₩68,363 | ₩69,005 | -1.00% | 569.2만 |
|---|
| 2026.08.05 | ₩70,877 | ₩71,225 | ₩68,310 | ₩68,510 | -3.34% | 628.2만 |
|---|
| 2026.08.04 | ₩70,436 | ₩71,118 | ₩69,540 | ₩70,570 | +0.19% | 602.3만 |
|---|
| 2026.08.03 | ₩70,490 | ₩71,867 | ₩70,276 | ₩71,626 | +1.61% | 507.3만 |
|---|
| 2026.07.31 | ₩70,369 | ₩71,345 | ₩69,981 | ₩71,265 | +1.27% | 533.9만 |
|---|
| 2026.07.30 | ₩69,513 | ₩70,543 | ₩68,965 | ₩70,490 | +1.40% | 544.7만 |
|---|
| 2026.07.29 | ₩70,062 | ₩71,118 | ₩68,965 | ₩70,302 | +0.34% | 697.4만 |
|---|
| 2026.07.28 | ₩69,674 | ₩70,811 | ₩68,497 | ₩69,085 | -0.84% | 831만 |
|---|
| 2026.07.27 | ₩70,115 | ₩70,597 | ₩69,366 | ₩69,540 | -0.82% | 769.2만 |
|---|
| 2026.07.24 | ₩71,747 | ₩72,656 | ₩70,597 | ₩70,918 | -1.16% | 668.4만 |
|---|
| 2026.07.23 | ₩72,736 | ₩73,298 | ₩71,065 | ₩71,399 | -1.84% | 883.2만 |
|---|
| 2026.07.22 | ₩68,337 | ₩72,295 | ₩67,868 | ₩72,228 | +5.69% | 1785.5만 |
|---|
| 2026.07.21 | ₩65,649 | ₩66,705 | ₩65,649 | ₩66,598 | +1.45% | 722.5만 |
|---|
| 2026.07.20 | ₩66,050 | ₩66,157 | ₩64,940 | ₩65,595 | -0.69% | 912만 |
|---|
| 2026.07.17 | ₩66,972 | ₩67,534 | ₩66,023 | ₩66,277 | -1.04% | 553.6만 |
|---|
| 2026.07.16 | ₩66,264 | ₩66,598 | ₩65,649 | ₩66,063 | -0.30% | 763.4만 |
|---|
| 2026.07.15 | ₩66,611 | ₩67,374 | ₩65,649 | ₩65,863 | -1.12% | 590.7만 |
|---|
| 2026.07.14 | ₩66,598 | ₩67,307 | ₩65,555 | ₩66,611 | +0.02% | 581.3만 |
|---|
| 2026.07.13 | ₩65,809 | ₩66,799 | ₩65,354 | ₩66,491 | +1.04% | 767.2만 |
|---|
| 2026.07.10 | ₩67,013 | ₩67,186 | ₩64,111 | ₩65,328 | -2.51% | 1086.2만 |
|---|
| 2026.07.09 | ₩68,524 | ₩68,551 | ₩66,972 | ₩67,066 | -2.13% | 677.7만 |
|---|
| 2026.07.08 | ₩69,380 | ₩69,594 | ₩67,909 | ₩68,417 | -1.39% | 836.3만 |
|---|
| 2026.07.07 | ₩69,233 | ₩69,620 | ₩68,591 | ₩69,219 | -0.02% | 651.1만 |
|---|
| 2026.07.06 | ₩70,289 | ₩70,503 | ₩69,099 | ₩69,152 | -1.62% | 684.8만 |
|---|
| 2026.07.02 | ₩70,623 | ₩71,118 | ₩69,794 | ₩70,356 | -0.38% | 487.8만 |
|---|
| 2026.07.01 | ₩70,877 | ₩71,212 | ₩69,968 | ₩70,182 | -0.98% | 736.8만 |
|---|
| 2026.06.30 | ₩69,968 | ₩71,867 | ₩69,794 | ₩71,105 | +1.62% | 1178.8만 |
|---|
| 2026.06.29 | ₩70,276 | ₩70,770 | ₩69,313 | ₩69,540 | -1.05% | 628.7만 |
|---|
| 2026.06.26 | ₩69,340 | ₩71,680 | ₩69,340 | ₩70,476 | +1.64% | 1264.8만 |
|---|
| 2026.06.25 | ₩68,591 | ₩69,273 | ₩68,230 | ₩69,072 | +0.70% | 795.5만 |
|---|
| 2026.06.24 | ₩68,042 | ₩69,767 | ₩67,949 | ₩68,845 | +1.18% | 864.3만 |
|---|
| 2026.06.23 | ₩68,871 | ₩69,273 | ₩68,109 | ₩69,085 | +0.31% | 976.3만 |
|---|
| 2026.06.22 | ₩68,417 | ₩69,340 | ₩67,628 | ₩69,326 | +1.33% | 987.3만 |
|---|
| 2026.06.18 | ₩67,935 | ₩68,805 | ₩67,227 | ₩67,828 | -0.16% | 1356.1만 |
|---|
| 2026.06.17 | ₩67,989 | ₩69,286 | ₩67,828 | ₩68,377 | +0.57% | 782.7만 |
|---|
| 2026.06.16 | ₩67,548 | ₩69,393 | ₩67,200 | ₩68,698 | +1.70% | 878.7만 |
|---|
| 2026.06.15 | ₩67,882 | ₩69,767 | ₩67,681 | ₩67,868 | -0.02% | 779.4만 |
|---|
| 2026.06.12 | ₩68,898 | ₩69,928 | ₩68,537 | ₩69,460 | +0.82% | 522.8만 |
|---|
| 2026.06.11 | ₩70,931 | ₩71,479 | ₩68,323 | ₩68,470 | -3.47% | 844.2만 |
|---|
| 2026.06.10 | ₩71,038 | ₩71,600 | ₩70,329 | ₩70,356 | -0.96% | 470.8만 |
|---|
| 2026.06.09 | ₩70,851 | ₩70,958 | ₩69,915 | ₩70,463 | -0.55% | 578.5만 |
|---|
| 2026.06.08 | ₩71,546 | ₩72,241 | ₩70,516 | ₩70,851 | -0.97% | 618.6만 |
|---|
| 2026.06.05 | ₩73,806 | ₩74,234 | ₩71,773 | ₩71,880 | -2.61% | 499.3만 |
|---|
| 2026.06.04 | ₩73,298 | ₩74,515 | ₩73,204 | ₩73,873 | +0.78% | 494.2만 |
|---|
| 2026.06.03 | ₩73,458 | ₩73,579 | ₩72,736 | ₩72,843 | -0.84% | 482.7만 |
|---|
| 2026.06.02 | ₩73,539 | ₩74,221 | ₩72,883 | ₩73,124 | -0.56% | 526.7만 |
|---|
| 2026.06.01 | ₩73,418 | ₩74,475 | ₩73,030 | ₩73,900 | +0.66% | 586.6만 |
|---|
| 2026.05.29 | ₩74,207 | ₩74,274 | ₩72,924 | ₩73,458 | -1.01% | 1064.5만 |
|---|
| 2026.05.28 | ₩74,033 | ₩74,381 | ₩73,004 | ₩74,020 | -0.02% | 499.5만 |
|---|
| 2026.05.27 | ₩74,595 | ₩75,050 | ₩73,632 | ₩73,779 | -1.09% | 502.2만 |
|---|
| 2026.05.26 | ₩77,123 | ₩77,470 | ₩75,130 | ₩75,170 | -2.53% | 895.3만 |
|---|
| 2026.05.22 | ₩76,628 | ₩77,671 | ₩76,240 | ₩77,457 | +1.08% | 520.2만 |
|---|
| 2026.05.21 | ₩78,393 | ₩78,554 | ₩77,002 | ₩77,216 | -1.50% | 567.2만 |
|---|
| 2026.05.20 | ₩79,316 | ₩79,690 | ₩77,163 | ₩77,337 | -2.50% | 626.3만 |
|---|
| 2026.05.19 | ₩77,310 | ₩79,971 | ₩76,681 | ₩79,931 | +3.39% | 866.4만 |
|---|
| 2026.05.18 | ₩75,357 | ₩77,256 | ₩75,010 | ₩76,828 | +1.95% | 606.6만 |
|---|
| 2026.05.15 | ₩76,414 | ₩76,521 | ₩75,036 | ₩75,184 | -1.61% | 635.7만 |
|---|
| 2026.05.14 | ₩74,475 | ₩76,227 | ₩74,288 | ₩75,652 | +1.58% | 471.7만 |
|---|
| 2026.05.13 | ₩74,609 | ₩74,849 | ₩73,699 | ₩74,796 | +0.25% | 441.9만 |
|---|
| 2026.05.12 | ₩75,612 | ₩75,866 | ₩74,154 | ₩74,595 | -1.34% | 461.6만 |
|---|
| 2026.05.11 | ₩75,558 | ₩76,227 | ₩75,090 | ₩75,491 | -0.09% | 797.7만 |
|---|
| 2026.05.08 | ₩75,398 | ₩75,852 | ₩74,782 | ₩74,836 | -0.74% | 620.7만 |
|---|
| 2026.05.07 | ₩75,665 | ₩75,839 | ₩73,967 | ₩75,184 | -0.64% | 994.9만 |
|---|
| 2026.05.06 | ₩76,869 | ₩77,925 | ₩76,267 | ₩76,708 | -0.21% | 768.7만 |
|---|
| 2026.05.05 | ₩78,406 | ₩79,450 | ₩77,444 | ₩78,527 | +0.15% | 703.8만 |
|---|
| 2026.05.04 | ₩78,634 | ₩80,011 | ₩78,487 | ₩79,008 | +0.48% | 553.7만 |
|---|
| 2026.05.01 | ₩80,239 | ₩80,279 | ₩77,738 | ₩78,447 | -2.23% | 740.9만 |
|---|
| 2026.04.30 | ₩78,527 | ₩81,121 | ₩78,433 | ₩80,346 | +2.32% | 690.8만 |
|---|
| 2026.04.29 | ₩79,650 | ₩80,640 | ₩78,634 | ₩79,048 | -0.76% | 872.5만 |
|---|
| 2026.04.28 | ₩79,490 | ₩80,319 | ₩79,289 | ₩79,463 | -0.03% | 659.8만 |
|---|
| 2026.04.27 | ₩79,650 | ₩81,308 | ₩78,099 | ₩78,420 | -1.54% | 947.4만 |
|---|
| 2026.04.24 | ₩78,313 | ₩78,968 | ₩77,457 | ₩78,781 | +0.60% | 801만 |
|---|
| 2026.04.23 | ₩78,714 | ₩79,570 | ₩77,404 | ₩78,808 | +0.12% | 973.4만 |
|---|
| 2026.04.22 | ₩77,979 | ₩79,249 | ₩75,932 | ₩78,527 | +0.70% | 1061.6만 |
|---|
| 2026.04.21 | ₩75,799 | ₩76,788 | ₩75,237 | ₩76,200 | +0.53% | 878.9만 |
|---|
| 2026.04.20 | ₩77,029 | ₩78,246 | ₩75,906 | ₩76,227 | -1.04% | 935.6만 |
|---|
| 2026.04.17 | ₩75,906 | ₩78,380 | ₩75,398 | ₩78,206 | +3.03% | 1051.9만 |
|---|
| 2026.04.16 | ₩76,213 | ₩78,233 | ₩75,906 | ₩78,086 | +2.46% | 883만 |
|---|
| 2026.04.15 | ₩75,558 | ₩76,454 | ₩75,411 | ₩75,906 | +0.46% | 671.6만 |
|---|
| 2026.04.14 | ₩76,855 | ₩77,377 | ₩75,558 | ₩75,839 | -1.32% | 562.6만 |
|---|
| 2026.04.13 | ₩78,607 | ₩78,861 | ₩76,508 | ₩77,163 | -1.84% | 565만 |
|---|
| 2026.04.10 | ₩78,781 | ₩79,557 | ₩77,751 | ₩78,473 | -0.39% | 506.1만 |
|---|
| 2026.04.09 | ₩80,533 | ₩81,389 | ₩79,035 | ₩79,530 | -1.25% | 606.8만 |
|---|
| 2026.04.08 | ₩78,794 | ₩80,760 | ₩77,684 | ₩80,479 | +2.14% | 1065.7만 |
|---|
| 2026.04.07 | ₩81,175 | ₩82,311 | ₩80,519 | ₩81,161 | -0.02% | 572.1만 |
|---|
| 2026.04.06 | ₩79,637 | ₩81,456 | ₩79,530 | ₩80,774 | +1.43% | 460.4만 |
|---|
| 2026.04.02 | ₩83,034 | ₩83,141 | ₩79,436 | ₩79,837 | -3.85% | 880.7만 |
|---|
| 2026.04.01 | ₩83,582 | ₩84,571 | ₩81,522 | ₩81,696 | -2.26% | 1169.4만 |
|---|
| 2026.03.31 | ₩86,939 | ₩87,687 | ₩83,809 | ₩85,106 | -2.11% | 1081.8만 |
|---|
| 2026.03.30 | ₩90,215 | ₩90,589 | ₩85,401 | ₩86,176 | -4.48% | 988만 |
|---|
| 2026.03.27 | ₩90,202 | ₩91,258 | ₩89,974 | ₩90,335 | +0.15% | 586.3만 |
|---|
| 2026.03.26 | ₩90,777 | ₩90,777 | ₩89,225 | ₩89,413 | -1.50% | 753.1만 |
|---|
| 2026.03.25 | ₩87,607 | ₩90,924 | ₩87,460 | ₩90,843 | +3.69% | 711.2만 |
|---|
| 2026.03.24 | ₩87,861 | ₩89,947 | ₩87,193 | ₩87,366 | -0.56% | 945.2만 |
|---|
| 2026.03.23 | ₩84,692 | ₩88,918 | ₩84,264 | ₩87,233 | +3.00% | 1129.5만 |
|---|
| 2026.03.20 | ₩86,925 | ₩88,624 | ₩86,163 | ₩86,484 | -0.51% | 1513.9만 |
|---|
| 2026.03.19 | ₩86,016 | ₩89,800 | ₩85,387 | ₩86,497 | +0.56% | 1326만 |
|---|
| 2026.03.18 | ₩86,163 | ₩86,390 | ₩83,060 | ₩84,946 | -1.41% | 727.4만 |
|---|
| 2026.03.17 | ₩86,671 | ₩87,835 | ₩79,570 | ₩86,163 | -0.59% | 588.2만 |
|---|
| 2026.03.16 | ₩85,909 | ₩86,912 | ₩85,521 | ₩86,002 | +0.11% | 654.7만 |
|---|
| 2026.03.13 | ₩86,176 | ₩87,380 | ₩85,668 | ₩86,083 | -0.11% | 854.6만 |
|---|
| 2026.03.12 | ₩85,936 | ₩87,353 | ₩85,013 | ₩86,444 | +0.59% | 925.4만 |
|---|
| 2026.03.11 | ₩82,980 | ₩85,374 | ₩82,713 | ₩85,360 | +2.87% | 1046.1만 |
|---|
| 2026.03.10 | ₩82,779 | ₩83,395 | ₩82,017 | ₩82,686 | -0.11% | 812.1만 |
|---|
| 2026.03.09 | ₩83,368 | ₩84,157 | ₩82,258 | ₩83,221 | -0.18% | 1201.3만 |
|---|
| 2026.03.06 | ₩83,274 | ₩84,251 | ₩82,525 | ₩82,860 | -0.50% | 781.8만 |
|---|
| 2026.03.05 | ₩81,990 | ₩83,435 | ₩81,589 | ₩82,472 | +0.59% | 769.2만 |
|---|
| 2026.03.04 | ₩81,442 | ₩82,191 | ₩80,399 | ₩81,990 | +0.67% | 834.4만 |
|---|
| 2026.03.03 | ₩82,980 | ₩84,331 | ₩81,014 | ₩82,392 | -0.71% | 920.1만 |
|---|
| 2026.03.02 | ₩83,301 | ₩83,569 | ₩81,054 | ₩82,432 | -1.04% | 885.6만 |
|---|
| 2026.02.27 | ₩80,800 | ₩82,606 | ₩80,573 | ₩82,138 | +1.66% | 1216만 |
|---|
| 2026.02.26 | ₩78,366 | ₩80,225 | ₩78,259 | ₩79,891 | +1.95% | 981.9만 |
|---|
| 2026.02.25 | ₩78,233 | ₩79,704 | ₩78,233 | ₩79,409 | +1.50% | 861.3만 |
|---|
| 2026.02.24 | ₩78,834 | ₩79,048 | ₩77,069 | ₩78,112 | -0.92% | 855.8만 |
|---|
| 2026.02.23 | ₩80,921 | ₩81,910 | ₩78,406 | ₩78,941 | -2.45% | 755.3만 |
|---|
| 2026.02.20 | ₩80,239 | ₩81,429 | ₩79,717 | ₩80,907 | +0.83% | 1224.6만 |
|---|
| 2026.02.19 | ₩79,931 | ₩81,897 | ₩78,915 | ₩79,931 | 0.00% | 1413.2만 |
|---|
| 2026.02.18 | ₩75,264 | ₩79,637 | ₩74,635 | ₩78,406 | +4.18% | 1299.4만 |
|---|
| 2026.02.17 | ₩78,554 | ₩78,754 | ₩75,518 | ₩77,230 | -1.69% | 1020.9만 |
|---|
| 2026.02.13 | ₩75,785 | ₩78,915 | ₩75,451 | ₩78,500 | +3.58% | 880.1만 |
|---|
| 2026.02.12 | ₩76,227 | ₩77,377 | ₩75,103 | ₩76,467 | +0.32% | 1215.3만 |
|---|
| 2026.02.11 | ₩74,916 | ₩76,681 | ₩74,595 | ₩76,133 | +1.62% | 692.3만 |
|---|
| 2026.02.10 | ₩75,103 | ₩75,224 | ₩73,873 | ₩74,074 | -1.37% | 683.7만 |
|---|
| 2026.02.09 | ₩74,301 | ₩75,879 | ₩73,713 | ₩75,063 | +1.03% | 942.7만 |
|---|
| 2026.02.06 | ₩74,354 | ₩76,213 | ₩74,314 | ₩75,946 | +2.14% | 569.9만 |
|---|
| 2026.02.05 | ₩73,418 | ₩74,461 | ₩72,228 | ₩73,993 | +0.78% | 789.9만 |
|---|
| 2026.02.04 | ₩75,170 | ₩75,638 | ₩73,378 | ₩74,087 | -1.44% | 814.9만 |
|---|
| 2026.02.03 | ₩72,990 | ₩74,381 | ₩72,429 | ₩74,354 | +1.87% | 686.3만 |
|---|
| 2026.02.02 | ₩74,221 | ₩74,863 | ₩72,870 | ₩73,218 | -1.35% | 828.7만 |
|---|
| 2026.01.30 | ₩75,531 | ₩77,938 | ₩74,876 | ₩77,203 | +2.21% | 1367.1만 |
|---|
| 2026.01.29 | ₩76,481 | ₩76,494 | ₩74,475 | ₩75,331 | -1.50% | 902.9만 |
|---|
| 2026.01.28 | ₩73,124 | ₩74,903 | ₩71,814 | ₩74,836 | +2.34% | 853만 |
|---|
| 2026.01.27 | ₩74,903 | ₩75,117 | ₩72,108 | ₩72,763 | -2.86% | 1054만 |
|---|
| 2026.01.26 | ₩75,304 | ₩76,093 | ₩73,392 | ₩75,438 | +0.18% | 1056.9만 |
|---|
| 2026.01.23 | ₩74,488 | ₩75,464 | ₩73,886 | ₩74,247 | -0.32% | 1464.2만 |
|---|
| 2026.01.22 | ₩74,221 | ₩74,488 | ₩72,268 | ₩73,191 | -1.39% | 1638.4만 |
|---|
| 2026.01.21 | ₩70,944 | ₩73,739 | ₩70,610 | ₩73,325 | +3.36% | 1912.3만 |
|---|
| 2026.01.20 | ₩70,650 | ₩71,412 | ₩68,096 | ₩68,845 | -2.56% | 2560.6만 |
|---|
| 2026.01.16 | ₩66,732 | ₩68,216 | ₩66,224 | ₩67,588 | +1.28% | 1011.7만 |
|---|
| 2026.01.15 | ₩66,451 | ₩68,109 | ₩65,876 | ₩66,759 | +0.46% | 994.4만 |
|---|
| 2026.01.14 | ₩67,989 | ₩68,203 | ₩66,772 | ₩67,213 | -1.14% | 1454.1만 |
|---|
| 2026.01.13 | ₩70,463 | ₩71,065 | ₩68,377 | ₩68,992 | -2.09% | 663.5만 |
|---|
| 2026.01.12 | ₩68,871 | ₩70,142 | ₩68,123 | ₩69,741 | +1.26% | 1916.1만 |
|---|
| 2026.01.09 | ₩69,687 | ₩70,423 | ₩67,467 | ₩68,323 | -1.96% | 1120.7만 |
|---|
| 2026.01.08 | ₩72,629 | ₩72,990 | ₩69,192 | ₩69,808 | -3.89% | 1322.7만 |
|---|
| 2026.01.07 | ₩71,332 | ₩73,137 | ₩70,891 | ₩72,870 | +2.16% | 905.5만 |
|---|
| 2026.01.06 | ₩70,556 | ₩71,439 | ₩69,834 | ₩71,426 | +1.23% | 1279만 |
|---|
| 2026.01.05 | ₩70,744 | ₩71,573 | ₩68,243 | ₩71,345 | +0.85% | 1242.8만 |
|---|
| 2026.01.02 | ₩71,345 | ₩71,747 | ₩70,249 | ₩71,493 | +0.21% | 421.4만 |
|---|
| 2025.12.31 | ₩72,268 | ₩72,669 | ₩71,078 | ₩71,680 | -0.81% | 541.1만 |
|---|
| 2025.12.30 | ₩73,552 | ₩73,820 | ₩72,857 | ₩73,057 | -0.67% | 438.8만 |
|---|
| 2025.12.29 | ₩72,215 | ₩73,191 | ₩71,987 | ₩72,937 | +1.00% | 711.5만 |
|---|
| 2025.12.26 | ₩72,589 | ₩72,763 | ₩71,640 | ₩72,121 | -0.64% | 470.6만 |
|---|
| 2025.12.24 | ₩72,255 | ₩72,937 | ₩71,733 | ₩72,068 | -0.26% | 344.8만 |
|---|
| 2025.12.23 | ₩72,589 | ₩73,204 | ₩71,787 | ₩72,910 | +0.44% | 638.5만 |
|---|
| 2025.12.22 | ₩72,001 | ₩72,710 | ₩71,051 | ₩71,546 | -0.63% | 770.5만 |
|---|
| 2025.12.19 | ₩71,961 | ₩73,004 | ₩71,894 | ₩72,041 | +0.11% | 1165.3만 |
|---|
| 2025.12.18 | ₩72,509 | ₩74,100 | ₩71,466 | ₩71,894 | -0.85% | 810.7만 |
|---|
| 2025.12.17 | ₩71,800 | ₩72,883 | ₩71,239 | ₩72,696 | +1.25% | 814.6만 |
|---|
| 2025.12.16 | ₩73,097 | ₩73,097 | ₩70,530 | ₩71,305 | -2.45% | 944.5만 |
|---|
| 2025.12.15 | ₩74,314 | ₩74,328 | ₩72,161 | ₩73,779 | -0.72% | 1030.7만 |
|---|
| 2025.12.12 | ₩75,277 | ₩75,398 | ₩73,579 | ₩74,314 | -1.28% | 865.2만 |
|---|
| 2025.12.11 | ₩76,053 | ₩76,053 | ₩73,913 | ₩74,983 | -1.41% | 1041.8만 |
|---|
| 2025.12.10 | ₩78,554 | ₩78,620 | ₩76,213 | ₩76,561 | -2.54% | 755.9만 |
|---|
| 2025.12.09 | ₩78,540 | ₩79,142 | ₩77,965 | ₩78,259 | -0.36% | 605.1만 |
|---|
| 2025.12.08 | ₩80,800 | ₩80,894 | ₩78,112 | ₩78,447 | -2.91% | 977만 |
|---|
| 2025.12.05 | ₩81,242 | ₩83,221 | ₩80,613 | ₩81,148 | -0.12% | 900.7만 |
|---|
| 2025.12.04 | ₩81,683 | ₩82,913 | ₩79,195 | ₩80,332 | -1.65% | 1136.2만 |
|---|
| 2025.12.03 | ₩79,022 | ₩82,271 | ₩78,500 | ₩81,803 | +3.52% | 941.4만 |
|---|
| 2025.12.02 | ₩80,867 | ₩80,867 | ₩78,219 | ₩78,366 | -3.09% | 732.4만 |
|---|
| 2025.12.01 | ₩81,121 | ₩81,857 | ₩80,091 | ₩80,934 | -0.23% | 831.9만 |
|---|
| 2025.11.28 | ₩79,476 | ₩81,803 | ₩78,834 | ₩81,389 | +2.41% | 465.3만 |
|---|
| 2025.11.26 | ₩76,721 | ₩79,356 | ₩76,561 | ₩78,901 | +2.84% | 567.1만 |
|---|
| 2025.11.25 | ₩76,093 | ₩77,404 | ₩75,036 | ₩75,906 | -0.25% | 837.7만 |
|---|
| 2025.11.24 | ₩75,906 | ₩77,176 | ₩73,900 | ₩76,949 | +1.37% | 1171.1만 |
|---|
| 2025.11.21 | ₩75,036 | ₩76,721 | ₩73,726 | ₩76,267 | +1.64% | 1065.6만 |
|---|
| 2025.11.20 | ₩79,289 | ₩80,921 | ₩75,264 | ₩75,357 | -4.96% | 874.6만 |
|---|
| 2025.11.19 | ₩78,607 | ₩79,155 | ₩76,976 | ₩78,754 | +0.19% | 789만 |
|---|
| 2025.11.18 | ₩78,206 | ₩78,915 | ₩77,136 | ₩78,567 | +0.46% | 640.1만 |
|---|
| 2025.11.17 | ₩79,690 | ₩81,121 | ₩78,487 | ₩78,955 | -0.92% | 768.2만 |
|---|
| 2025.11.14 | ₩78,968 | ₩80,907 | ₩77,430 | ₩80,105 | +1.44% | 1097.5만 |
|---|
| 2025.11.13 | ₩81,375 | ₩81,924 | ₩80,439 | ₩80,573 | -0.99% | 800.5만 |
|---|
| 2025.11.12 | ₩80,279 | ₩81,803 | ₩80,279 | ₩81,362 | +1.35% | 928.6만 |
|---|
| 2025.11.11 | ₩79,436 | ₩81,656 | ₩79,222 | ₩81,161 | +2.17% | 916.6만 |
|---|
| 2025.11.10 | ₩78,219 | ₩79,289 | ₩77,524 | ₩78,821 | +0.77% | 743.8만 |
|---|
| 2025.11.07 | ₩75,117 | ₩77,551 | ₩74,568 | ₩77,524 | +3.20% | 578.4만 |
|---|
| 2025.11.06 | ₩75,946 | ₩77,484 | ₩74,288 | ₩75,264 | -0.90% | 732.8만 |
|---|
| 2025.11.05 | ₩74,435 | ₩76,360 | ₩73,699 | ₩74,876 | +0.59% | 595.7만 |
|---|
| 2025.11.04 | ₩73,592 | ₩75,852 | ₩72,589 | ₩74,689 | +1.49% | 700만 |
|---|
| 2025.11.03 | ₩71,867 | ₩74,769 | ₩71,452 | ₩74,702 | +3.94% | 680.1만 |
|---|
| 2025.10.31 | ₩70,891 | ₩72,068 | ₩70,797 | ₩71,653 | +1.08% | 522만 |
|---|
| 2025.10.30 | ₩69,553 | ₩71,252 | ₩68,885 | ₩70,142 | +0.85% | 745.7만 |
|---|
| 2025.10.29 | ₩70,169 | ₩71,412 | ₩68,082 | ₩69,273 | -1.28% | 687.7만 |
|---|
| 2025.10.28 | ₩71,559 | ₩71,559 | ₩69,607 | ₩69,781 | -2.49% | 409.6만 |
|---|
| 2025.10.27 | ₩72,001 | ₩72,683 | ₩70,877 | ₩71,880 | -0.17% | 653.2만 |
|---|
| 2025.10.24 | ₩71,880 | ₩72,228 | ₩70,757 | ₩71,814 | -0.09% | 619.3만 |
|---|
| 2025.10.23 | ₩72,683 | ₩73,204 | ₩69,647 | ₩71,626 | -1.45% | 887.1만 |
|---|
| 2025.10.22 | ₩73,953 | ₩76,200 | ₩70,877 | ₩71,533 | -3.27% | 1144.1만 |
|---|
| 2025.10.21 | ₩74,702 | ₩76,066 | ₩74,328 | ₩74,502 | -0.27% | 665.6만 |
|---|
| 2025.10.20 | ₩74,020 | ₩76,294 | ₩73,713 | ₩75,491 | +1.99% | 564만 |
|---|
| 2025.10.17 | ₩71,533 | ₩72,924 | ₩70,276 | ₩72,322 | +1.10% | 522.8만 |
|---|
| 2025.10.16 | ₩74,395 | ₩75,197 | ₩70,597 | ₩71,198 | -4.30% | 780.1만 |
|---|
| 2025.10.15 | ₩72,134 | ₩74,261 | ₩71,880 | ₩74,140 | +2.78% | 554.5만 |
|---|
| 2025.10.14 | ₩70,530 | ₩71,987 | ₩69,085 | ₩71,265 | +1.04% | 544.3만 |
|---|
| 2025.10.13 | ₩71,172 | ₩72,001 | ₩70,556 | ₩71,760 | +0.83% | 357.5만 |
|---|
| 2025.10.10 | ₩73,151 | ₩74,033 | ₩71,025 | ₩71,038 | -2.89% | 536.9만 |
|---|