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 | ₩70,589 | ₩71,486 | ₩70,415 | ₩70,722 | +0.19% | 424.6만 |
| 2026.10.08 | ₩70,602 | ₩71,044 | ₩70,200 | ₩70,870 | +0.38% | 764.3만 |
| 2026.10.07 | ₩70,401 | ₩70,749 | ₩69,411 | ₩70,026 | -0.53% | 687.3만 |
| 2026.10.06 | ₩68,674 | ₩70,334 | ₩68,353 | ₩70,241 | +2.28% | 615.8만 |
| 2026.10.05 | ₩67,028 | ₩68,982 | ₩66,037 | ₩68,433 | +2.10% | 851.4만 |
| 2026.10.02 | ₩66,773 | ₩67,791 | ₩66,532 | ₩67,162 | +0.58% | 758.8만 |
| 2026.10.01 | ₩64,765 | ₩67,095 | ₩64,484 | ₩67,054 | +3.53% | 844.8만 |
| 2026.09.30 | ₩65,635 | ₩66,238 | ₩64,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,006 |
| -0.96% |
| 704.8만 |
| 2026.09.29 | ₩65,823 | ₩66,532 | ₩65,073 | ₩65,435 | -0.59% | 731.1만 |
|---|
| 2026.09.28 | ₩67,898 | ₩67,898 | ₩66,559 | ₩66,760 | -1.68% | 534.1만 |
|---|
| 2026.09.25 | ₩68,460 | ₩69,330 | ₩67,751 | ₩68,018 | -0.65% | 883.5만 |
|---|
| 2026.09.24 | ₩68,192 | ₩69,558 | ₩67,710 | ₩69,437 | +1.83% | 813.6만 |
|---|
| 2026.09.23 | ₩68,500 | ₩69,745 | ₩67,965 | ₩68,353 | -0.21% | 689만 |
|---|
| 2026.09.22 | ₩66,760 | ₩68,888 | ₩66,358 | ₩68,018 | +1.88% | 1117만 |
|---|
| 2026.09.21 | ₩66,532 | ₩67,282 | ₩65,502 | ₩67,108 | +0.87% | 828만 |
|---|
| 2026.09.18 | ₩67,349 | ₩67,630 | ₩66,814 | ₩66,934 | -0.62% | 2042.3만 |
|---|
| 2026.09.17 | ₩67,724 | ₩67,938 | ₩66,827 | ₩67,403 | -0.47% | 679.3만 |
|---|
| 2026.09.16 | ₩70,428 | ₩70,789 | ₩66,934 | ₩67,483 | -4.18% | 972.6만 |
|---|
| 2026.09.15 | ₩71,807 | ₩72,075 | ₩70,307 | ₩71,111 | -0.97% | 664.7만 |
|---|
| 2026.09.14 | ₩72,971 | ₩73,520 | ₩70,950 | ₩71,231 | -2.38% | 605.9만 |
|---|
| 2026.09.11 | ₩73,494 | ₩73,748 | ₩72,195 | ₩72,382 | -1.51% | 546.7만 |
|---|
| 2026.09.10 | ₩73,654 | ₩74,123 | ₩72,061 | ₩73,574 | -0.11% | 602.4만 |
|---|
| 2026.09.09 | ₩73,801 | ₩74,216 | ₩71,954 | ₩73,132 | -0.91% | 632.6만 |
|---|
| 2026.09.08 | ₩74,096 | ₩74,966 | ₩72,971 | ₩73,788 | -0.42% | 495.5만 |
|---|
| 2026.09.04 | ₩74,243 | ₩74,404 | ₩73,079 | ₩73,855 | -0.52% | 523.4만 |
|---|
| 2026.09.03 | ₩74,846 | ₩75,662 | ₩74,390 | ₩74,444 | -0.54% | 628.3만 |
|---|
| 2026.09.02 | ₩73,775 | ₩74,939 | ₩73,547 | ₩74,631 | +1.16% | 618.9만 |
|---|
| 2026.09.01 | ₩72,811 | ₩74,618 | ₩72,690 | ₩74,417 | +2.21% | 581.6만 |
|---|
| 2026.08.31 | ₩74,899 | ₩74,953 | ₩72,195 | ₩72,530 | -3.16% | 579.9만 |
|---|
| 2026.08.28 | ₩73,614 | ₩74,203 | ₩72,824 | ₩73,052 | -0.76% | 364.6만 |
|---|
| 2026.08.27 | ₩73,266 | ₩73,668 | ₩72,101 | ₩73,320 | +0.07% | 872.4만 |
|---|
| 2026.08.26 | ₩71,847 | ₩75,595 | ₩71,847 | ₩73,346 | +2.09% | 827.1만 |
|---|
| 2026.08.25 | ₩70,883 | ₩72,971 | ₩70,374 | ₩72,289 | +1.98% | 699.1만 |
|---|
| 2026.08.24 | ₩72,235 | ₩72,717 | ₩71,405 | ₩72,008 | -0.32% | 648.2만 |
|---|
| 2026.08.21 | ₩72,262 | ₩72,958 | ₩71,686 | ₩71,914 | -0.48% | 612.9만 |
|---|
| 2026.08.20 | ₩71,726 | ₩73,186 | ₩71,111 | ₩72,141 | +0.58% | 521.1만 |
|---|
| 2026.08.19 | ₩71,927 | ₩72,356 | ₩71,271 | ₩71,807 | -0.17% | 651.8만 |
|---|
| 2026.08.18 | ₩71,927 | ₩72,182 | ₩70,963 | ₩71,137 | -1.10% | 735.7만 |
|---|
| 2026.08.17 | ₩72,784 | ₩72,851 | ₩70,120 | ₩70,963 | -2.50% | 862.4만 |
|---|
| 2026.08.14 | ₩72,757 | ₩73,828 | ₩72,530 | ₩72,851 | +0.13% | 516.2만 |
|---|
| 2026.08.13 | ₩71,780 | ₩72,530 | ₩71,633 | ₩72,396 | +0.86% | 462.6만 |
|---|
| 2026.08.12 | ₩72,690 | ₩73,253 | ₩71,981 | ₩72,369 | -0.44% | 457.4만 |
|---|
| 2026.08.11 | ₩72,315 | ₩73,079 | ₩71,860 | ₩72,784 | +0.65% | 624.7만 |
|---|
| 2026.08.10 | ₩70,200 | ₩72,490 | ₩69,397 | ₩72,396 | +3.13% | 724만 |
|---|
| 2026.08.07 | ₩69,063 | ₩69,585 | ₩68,607 | ₩69,196 | +0.19% | 482.8만 |
|---|
| 2026.08.06 | ₩69,772 | ₩70,160 | ₩68,433 | ₩69,076 | -1.00% | 569.2만 |
|---|
| 2026.08.05 | ₩70,950 | ₩71,298 | ₩68,380 | ₩68,581 | -3.34% | 628.2만 |
|---|
| 2026.08.04 | ₩70,508 | ₩71,191 | ₩69,611 | ₩70,642 | +0.19% | 602.3만 |
|---|
| 2026.08.03 | ₩70,562 | ₩71,941 | ₩70,348 | ₩71,700 | +1.61% | 507.3만 |
|---|
| 2026.07.31 | ₩70,441 | ₩71,419 | ₩70,053 | ₩71,338 | +1.27% | 533.9만 |
|---|
| 2026.07.30 | ₩69,585 | ₩70,615 | ₩69,036 | ₩70,562 | +1.40% | 544.7만 |
|---|
| 2026.07.29 | ₩70,133 | ₩71,191 | ₩69,036 | ₩70,374 | +0.34% | 697.4만 |
|---|
| 2026.07.28 | ₩69,745 | ₩70,883 | ₩68,567 | ₩69,156 | -0.84% | 831만 |
|---|
| 2026.07.27 | ₩70,187 | ₩70,669 | ₩69,437 | ₩69,611 | -0.82% | 769.2만 |
|---|
| 2026.07.24 | ₩71,820 | ₩72,730 | ₩70,669 | ₩70,990 | -1.16% | 668.4만 |
|---|
| 2026.07.23 | ₩72,811 | ₩73,373 | ₩71,137 | ₩71,472 | -1.84% | 883.2만 |
|---|
| 2026.07.22 | ₩68,407 | ₩72,369 | ₩67,938 | ₩72,302 | +5.69% | 1785.5만 |
|---|
| 2026.07.21 | ₩65,716 | ₩66,773 | ₩65,716 | ₩66,666 | +1.45% | 722.5만 |
|---|
| 2026.07.20 | ₩66,117 | ₩66,225 | ₩65,006 | ₩65,662 | -0.69% | 912만 |
|---|
| 2026.07.17 | ₩67,041 | ₩67,603 | ₩66,091 | ₩66,345 | -1.04% | 553.6만 |
|---|
| 2026.07.16 | ₩66,332 | ₩66,666 | ₩65,716 | ₩66,131 | -0.30% | 763.4만 |
|---|
| 2026.07.15 | ₩66,680 | ₩67,443 | ₩65,716 | ₩65,930 | -1.12% | 590.7만 |
|---|
| 2026.07.14 | ₩66,666 | ₩67,376 | ₩65,622 | ₩66,680 | +0.02% | 581.3만 |
|---|
| 2026.07.13 | ₩65,876 | ₩66,867 | ₩65,421 | ₩66,559 | +1.04% | 767.2만 |
|---|
| 2026.07.10 | ₩67,081 | ₩67,255 | ₩64,176 | ₩65,395 | -2.51% | 1086.2만 |
|---|
| 2026.07.09 | ₩68,594 | ₩68,621 | ₩67,041 | ₩67,135 | -2.13% | 677.7만 |
|---|
| 2026.07.08 | ₩69,451 | ₩69,665 | ₩67,978 | ₩68,487 | -1.39% | 836.3만 |
|---|
| 2026.07.07 | ₩69,303 | ₩69,692 | ₩68,661 | ₩69,290 | -0.02% | 651.1만 |
|---|
| 2026.07.06 | ₩70,361 | ₩70,575 | ₩69,170 | ₩69,223 | -1.62% | 684.8만 |
|---|
| 2026.07.02 | ₩70,696 | ₩71,191 | ₩69,866 | ₩70,428 | -0.38% | 487.8만 |
|---|
| 2026.07.01 | ₩70,950 | ₩71,285 | ₩70,040 | ₩70,254 | -0.98% | 736.8만 |
|---|
| 2026.06.30 | ₩70,040 | ₩71,941 | ₩69,866 | ₩71,178 | +1.62% | 1178.8만 |
|---|
| 2026.06.29 | ₩70,348 | ₩70,843 | ₩69,384 | ₩69,611 | -1.05% | 628.7만 |
|---|
| 2026.06.26 | ₩69,411 | ₩71,753 | ₩69,411 | ₩70,548 | +1.64% | 1264.8만 |
|---|
| 2026.06.25 | ₩68,661 | ₩69,344 | ₩68,299 | ₩69,143 | +0.70% | 795.5만 |
|---|
| 2026.06.24 | ₩68,112 | ₩69,839 | ₩68,018 | ₩68,915 | +1.18% | 864.3만 |
|---|
| 2026.06.23 | ₩68,942 | ₩69,344 | ₩68,179 | ₩69,156 | +0.31% | 976.3만 |
|---|
| 2026.06.22 | ₩68,487 | ₩69,411 | ₩67,697 | ₩69,397 | +1.33% | 987.3만 |
|---|
| 2026.06.18 | ₩68,005 | ₩68,875 | ₩67,295 | ₩67,898 | -0.16% | 1356.1만 |
|---|
| 2026.06.17 | ₩68,058 | ₩69,357 | ₩67,898 | ₩68,447 | +0.57% | 782.7만 |
|---|
| 2026.06.16 | ₩67,617 | ₩69,464 | ₩67,269 | ₩68,768 | +1.70% | 878.7만 |
|---|
| 2026.06.15 | ₩67,951 | ₩69,839 | ₩67,751 | ₩67,938 | -0.02% | 779.4만 |
|---|
| 2026.06.12 | ₩68,969 | ₩70,000 | ₩68,607 | ₩69,531 | +0.82% | 522.8만 |
|---|
| 2026.06.11 | ₩71,004 | ₩71,552 | ₩68,393 | ₩68,540 | -3.47% | 844.2만 |
|---|
| 2026.06.10 | ₩71,111 | ₩71,673 | ₩70,401 | ₩70,428 | -0.96% | 470.8만 |
|---|
| 2026.06.09 | ₩70,923 | ₩71,030 | ₩69,986 | ₩70,535 | -0.55% | 578.5만 |
|---|
| 2026.06.08 | ₩71,619 | ₩72,315 | ₩70,589 | ₩70,923 | -0.97% | 618.6만 |
|---|
| 2026.06.05 | ₩73,882 | ₩74,310 | ₩71,847 | ₩71,954 | -2.61% | 499.3만 |
|---|
| 2026.06.04 | ₩73,373 | ₩74,591 | ₩73,279 | ₩73,949 | +0.78% | 494.2만 |
|---|
| 2026.06.03 | ₩73,534 | ₩73,654 | ₩72,811 | ₩72,918 | -0.84% | 482.7만 |
|---|
| 2026.06.02 | ₩73,614 | ₩74,297 | ₩72,958 | ₩73,199 | -0.56% | 526.7만 |
|---|
| 2026.06.01 | ₩73,494 | ₩74,551 | ₩73,105 | ₩73,975 | +0.66% | 586.6만 |
|---|
| 2026.05.29 | ₩74,283 | ₩74,350 | ₩72,998 | ₩73,534 | -1.01% | 1064.5만 |
|---|
| 2026.05.28 | ₩74,109 | ₩74,457 | ₩73,079 | ₩74,096 | -0.02% | 499.5만 |
|---|
| 2026.05.27 | ₩74,672 | ₩75,127 | ₩73,708 | ₩73,855 | -1.09% | 502.2만 |
|---|
| 2026.05.26 | ₩77,202 | ₩77,550 | ₩75,207 | ₩75,247 | -2.53% | 895.3만 |
|---|
| 2026.05.22 | ₩76,706 | ₩77,751 | ₩76,318 | ₩77,536 | +1.08% | 520.2만 |
|---|
| 2026.05.21 | ₩78,473 | ₩78,634 | ₩77,081 | ₩77,295 | -1.50% | 567.2만 |
|---|
| 2026.05.20 | ₩79,397 | ₩79,772 | ₩77,242 | ₩77,416 | -2.50% | 626.3만 |
|---|
| 2026.05.19 | ₩77,389 | ₩80,053 | ₩76,760 | ₩80,013 | +3.39% | 866.4만 |
|---|
| 2026.05.18 | ₩75,435 | ₩77,336 | ₩75,087 | ₩76,907 | +1.95% | 606.6만 |
|---|
| 2026.05.15 | ₩76,492 | ₩76,599 | ₩75,113 | ₩75,261 | -1.61% | 635.7만 |
|---|
| 2026.05.14 | ₩74,551 | ₩76,305 | ₩74,364 | ₩75,729 | +1.58% | 471.7만 |
|---|
| 2026.05.13 | ₩74,685 | ₩74,926 | ₩73,775 | ₩74,872 | +0.25% | 441.9만 |
|---|
| 2026.05.12 | ₩75,689 | ₩75,943 | ₩74,230 | ₩74,672 | -1.34% | 461.6만 |
|---|
| 2026.05.11 | ₩75,635 | ₩76,305 | ₩75,167 | ₩75,568 | -0.09% | 797.7만 |
|---|
| 2026.05.08 | ₩75,475 | ₩75,930 | ₩74,859 | ₩74,913 | -0.74% | 620.7만 |
|---|
| 2026.05.07 | ₩75,743 | ₩75,917 | ₩74,042 | ₩75,261 | -0.64% | 994.9만 |
|---|
| 2026.05.06 | ₩76,947 | ₩78,005 | ₩76,345 | ₩76,787 | -0.21% | 768.7만 |
|---|
| 2026.05.05 | ₩78,487 | ₩79,531 | ₩77,523 | ₩78,607 | +0.15% | 703.8만 |
|---|
| 2026.05.04 | ₩78,714 | ₩80,093 | ₩78,567 | ₩79,089 | +0.48% | 553.7만 |
|---|
| 2026.05.01 | ₩80,321 | ₩80,361 | ₩77,817 | ₩78,527 | -2.23% | 740.9만 |
|---|
| 2026.04.30 | ₩78,607 | ₩81,204 | ₩78,514 | ₩80,428 | +2.32% | 690.8만 |
|---|
| 2026.04.29 | ₩79,732 | ₩80,722 | ₩78,714 | ₩79,129 | -0.76% | 872.5만 |
|---|
| 2026.04.28 | ₩79,571 | ₩80,401 | ₩79,370 | ₩79,544 | -0.03% | 659.8만 |
|---|
| 2026.04.27 | ₩79,732 | ₩81,392 | ₩78,179 | ₩78,500 | -1.54% | 947.4만 |
|---|
| 2026.04.24 | ₩78,393 | ₩79,049 | ₩77,536 | ₩78,862 | +0.60% | 801만 |
|---|
| 2026.04.23 | ₩78,795 | ₩79,651 | ₩77,483 | ₩78,888 | +0.12% | 973.4만 |
|---|
| 2026.04.22 | ₩78,058 | ₩79,330 | ₩76,010 | ₩78,607 | +0.70% | 1061.6만 |
|---|
| 2026.04.21 | ₩75,876 | ₩76,867 | ₩75,314 | ₩76,278 | +0.53% | 878.9만 |
|---|
| 2026.04.20 | ₩77,108 | ₩78,326 | ₩75,983 | ₩76,305 | -1.04% | 935.6만 |
|---|
| 2026.04.17 | ₩75,983 | ₩78,460 | ₩75,475 | ₩78,286 | +3.03% | 1051.9만 |
|---|
| 2026.04.16 | ₩76,291 | ₩78,313 | ₩75,983 | ₩78,166 | +2.46% | 883만 |
|---|
| 2026.04.15 | ₩75,635 | ₩76,532 | ₩75,488 | ₩75,983 | +0.46% | 671.6만 |
|---|
| 2026.04.14 | ₩76,934 | ₩77,456 | ₩75,635 | ₩75,917 | -1.32% | 562.6만 |
|---|
| 2026.04.13 | ₩78,688 | ₩78,942 | ₩76,586 | ₩77,242 | -1.84% | 565만 |
|---|
| 2026.04.10 | ₩78,862 | ₩79,638 | ₩77,831 | ₩78,554 | -0.39% | 506.1만 |
|---|
| 2026.04.09 | ₩80,615 | ₩81,472 | ₩79,116 | ₩79,611 | -1.25% | 606.8만 |
|---|
| 2026.04.08 | ₩78,875 | ₩80,843 | ₩77,764 | ₩80,562 | +2.14% | 1065.7만 |
|---|
| 2026.04.07 | ₩81,258 | ₩82,396 | ₩80,602 | ₩81,244 | -0.02% | 572.1만 |
|---|
| 2026.04.06 | ₩79,718 | ₩81,539 | ₩79,611 | ₩80,856 | +1.43% | 460.4만 |
|---|
| 2026.04.02 | ₩83,119 | ₩83,226 | ₩79,518 | ₩79,919 | -3.85% | 880.7만 |
|---|
| 2026.04.01 | ₩83,668 | ₩84,658 | ₩81,606 | ₩81,780 | -2.26% | 1169.4만 |
|---|
| 2026.03.31 | ₩87,028 | ₩87,777 | ₩83,895 | ₩85,194 | -2.11% | 1081.8만 |
|---|
| 2026.03.30 | ₩90,307 | ₩90,682 | ₩85,488 | ₩86,265 | -4.48% | 988만 |
|---|
| 2026.03.27 | ₩90,294 | ₩91,352 | ₩90,066 | ₩90,428 | +0.15% | 586.3만 |
|---|
| 2026.03.26 | ₩90,870 | ₩90,870 | ₩89,317 | ₩89,504 | -1.50% | 753.1만 |
|---|
| 2026.03.25 | ₩87,697 | ₩91,017 | ₩87,550 | ₩90,937 | +3.69% | 711.2만 |
|---|
| 2026.03.24 | ₩87,951 | ₩90,040 | ₩87,282 | ₩87,456 | -0.56% | 945.2만 |
|---|
| 2026.03.23 | ₩84,779 | ₩89,009 | ₩84,350 | ₩87,322 | +3.00% | 1129.5만 |
|---|
| 2026.03.20 | ₩87,014 | ₩88,714 | ₩86,251 | ₩86,572 | -0.51% | 1513.9만 |
|---|
| 2026.03.19 | ₩86,104 | ₩89,892 | ₩85,475 | ₩86,586 | +0.56% | 1326만 |
|---|
| 2026.03.18 | ₩86,251 | ₩86,479 | ₩83,145 | ₩85,033 | -1.41% | 727.4만 |
|---|
| 2026.03.17 | ₩86,760 | ₩87,925 | ₩79,651 | ₩86,251 | -0.59% | 588.2만 |
|---|
| 2026.03.16 | ₩85,997 | ₩87,001 | ₩85,609 | ₩86,091 | +0.11% | 654.7만 |
|---|
| 2026.03.13 | ₩86,265 | ₩87,469 | ₩85,756 | ₩86,171 | -0.11% | 854.6만 |
|---|
| 2026.03.12 | ₩86,024 | ₩87,443 | ₩85,100 | ₩86,532 | +0.59% | 925.4만 |
|---|
| 2026.03.11 | ₩83,065 | ₩85,461 | ₩82,797 | ₩85,448 | +2.87% | 1046.1만 |
|---|
| 2026.03.10 | ₩82,864 | ₩83,480 | ₩82,101 | ₩82,771 | -0.11% | 812.1만 |
|---|
| 2026.03.09 | ₩83,453 | ₩84,243 | ₩82,342 | ₩83,306 | -0.18% | 1201.3만 |
|---|
| 2026.03.06 | ₩83,360 | ₩84,337 | ₩82,610 | ₩82,945 | -0.50% | 781.8만 |
|---|
| 2026.03.05 | ₩82,074 | ₩83,520 | ₩81,673 | ₩82,556 | +0.59% | 769.2만 |
|---|
| 2026.03.04 | ₩81,526 | ₩82,275 | ₩80,481 | ₩82,074 | +0.67% | 834.4만 |
|---|
| 2026.03.03 | ₩83,065 | ₩84,417 | ₩81,097 | ₩82,476 | -0.71% | 920.1만 |
|---|
| 2026.03.02 | ₩83,386 | ₩83,654 | ₩81,137 | ₩82,516 | -1.04% | 885.6만 |
|---|
| 2026.02.27 | ₩80,883 | ₩82,690 | ₩80,655 | ₩82,222 | +1.66% | 1216만 |
|---|
| 2026.02.26 | ₩78,447 | ₩80,307 | ₩78,340 | ₩79,973 | +1.95% | 981.9만 |
|---|
| 2026.02.25 | ₩78,313 | ₩79,785 | ₩78,313 | ₩79,491 | +1.50% | 861.3만 |
|---|
| 2026.02.24 | ₩78,915 | ₩79,129 | ₩77,148 | ₩78,192 | -0.92% | 855.8만 |
|---|
| 2026.02.23 | ₩81,004 | ₩81,994 | ₩78,487 | ₩79,022 | -2.45% | 755.3만 |
|---|
| 2026.02.20 | ₩80,321 | ₩81,512 | ₩79,799 | ₩80,990 | +0.83% | 1224.6만 |
|---|
| 2026.02.19 | ₩80,013 | ₩81,981 | ₩78,996 | ₩80,013 | 0.00% | 1413.2만 |
|---|
| 2026.02.18 | ₩75,341 | ₩79,718 | ₩74,712 | ₩78,487 | +4.18% | 1299.4만 |
|---|
| 2026.02.17 | ₩78,634 | ₩78,835 | ₩75,595 | ₩77,309 | -1.69% | 1020.9만 |
|---|
| 2026.02.13 | ₩75,863 | ₩78,996 | ₩75,528 | ₩78,581 | +3.58% | 880.1만 |
|---|
| 2026.02.12 | ₩76,305 | ₩77,456 | ₩75,180 | ₩76,546 | +0.32% | 1215.3만 |
|---|
| 2026.02.11 | ₩74,993 | ₩76,760 | ₩74,672 | ₩76,211 | +1.62% | 692.3만 |
|---|
| 2026.02.10 | ₩75,180 | ₩75,301 | ₩73,949 | ₩74,149 | -1.37% | 683.7만 |
|---|
| 2026.02.09 | ₩74,377 | ₩75,957 | ₩73,788 | ₩75,140 | +1.03% | 942.7만 |
|---|
| 2026.02.06 | ₩74,431 | ₩76,291 | ₩74,390 | ₩76,024 | +2.14% | 569.9만 |
|---|
| 2026.02.05 | ₩73,494 | ₩74,538 | ₩72,302 | ₩74,069 | +0.78% | 789.9만 |
|---|
| 2026.02.04 | ₩75,247 | ₩75,716 | ₩73,453 | ₩74,163 | -1.44% | 814.9만 |
|---|
| 2026.02.03 | ₩73,065 | ₩74,457 | ₩72,503 | ₩74,431 | +1.87% | 686.3만 |
|---|
| 2026.02.02 | ₩74,297 | ₩74,939 | ₩72,945 | ₩73,293 | -1.35% | 828.7만 |
|---|
| 2026.01.30 | ₩75,609 | ₩78,018 | ₩74,953 | ₩77,282 | +2.21% | 1367.1만 |
|---|
| 2026.01.29 | ₩76,559 | ₩76,572 | ₩74,551 | ₩75,408 | -1.50% | 902.9만 |
|---|
| 2026.01.28 | ₩73,199 | ₩74,979 | ₩71,887 | ₩74,913 | +2.34% | 853만 |
|---|
| 2026.01.27 | ₩74,979 | ₩75,194 | ₩72,182 | ₩72,838 | -2.86% | 1054만 |
|---|
| 2026.01.26 | ₩75,381 | ₩76,171 | ₩73,467 | ₩75,515 | +0.18% | 1056.9만 |
|---|
| 2026.01.23 | ₩74,564 | ₩75,542 | ₩73,962 | ₩74,324 | -0.32% | 1464.2만 |
|---|
| 2026.01.22 | ₩74,297 | ₩74,564 | ₩72,342 | ₩73,266 | -1.39% | 1638.4만 |
|---|
| 2026.01.21 | ₩71,017 | ₩73,815 | ₩70,682 | ₩73,400 | +3.36% | 1912.3만 |
|---|
| 2026.01.20 | ₩70,722 | ₩71,486 | ₩68,166 | ₩68,915 | -2.56% | 2560.6만 |
|---|
| 2026.01.16 | ₩66,800 | ₩68,286 | ₩66,291 | ₩67,657 | +1.28% | 1011.7만 |
|---|
| 2026.01.15 | ₩66,519 | ₩68,179 | ₩65,943 | ₩66,827 | +0.46% | 994.4만 |
|---|
| 2026.01.14 | ₩68,058 | ₩68,273 | ₩66,840 | ₩67,282 | -1.14% | 1454.1만 |
|---|
| 2026.01.13 | ₩70,535 | ₩71,137 | ₩68,447 | ₩69,063 | -2.09% | 663.5만 |
|---|
| 2026.01.12 | ₩68,942 | ₩70,214 | ₩68,192 | ₩69,812 | +1.26% | 1916.1만 |
|---|
| 2026.01.09 | ₩69,759 | ₩70,495 | ₩67,536 | ₩68,393 | -1.96% | 1120.7만 |
|---|
| 2026.01.08 | ₩72,704 | ₩73,065 | ₩69,263 | ₩69,879 | -3.89% | 1322.7만 |
|---|
| 2026.01.07 | ₩71,405 | ₩73,212 | ₩70,963 | ₩72,945 | +2.16% | 905.5만 |
|---|
| 2026.01.06 | ₩70,629 | ₩71,512 | ₩69,906 | ₩71,499 | +1.23% | 1279만 |
|---|
| 2026.01.05 | ₩70,816 | ₩71,646 | ₩68,313 | ₩71,419 | +0.85% | 1242.8만 |
|---|
| 2026.01.02 | ₩71,419 | ₩71,820 | ₩70,321 | ₩71,566 | +0.21% | 421.4만 |
|---|
| 2025.12.31 | ₩72,342 | ₩72,744 | ₩71,151 | ₩71,753 | -0.81% | 541.1만 |
|---|
| 2025.12.30 | ₩73,627 | ₩73,895 | ₩72,931 | ₩73,132 | -0.67% | 438.8만 |
|---|
| 2025.12.29 | ₩72,289 | ₩73,266 | ₩72,061 | ₩73,012 | +1.00% | 711.5만 |
|---|
| 2025.12.26 | ₩72,664 | ₩72,838 | ₩71,713 | ₩72,195 | -0.64% | 470.6만 |
|---|
| 2025.12.24 | ₩72,329 | ₩73,012 | ₩71,807 | ₩72,141 | -0.26% | 344.8만 |
|---|
| 2025.12.23 | ₩72,664 | ₩73,279 | ₩71,860 | ₩72,985 | +0.44% | 638.5만 |
|---|
| 2025.12.22 | ₩72,075 | ₩72,784 | ₩71,124 | ₩71,619 | -0.63% | 770.5만 |
|---|
| 2025.12.19 | ₩72,034 | ₩73,079 | ₩71,967 | ₩72,115 | +0.11% | 1165.3만 |
|---|
| 2025.12.18 | ₩72,583 | ₩74,176 | ₩71,539 | ₩71,967 | -0.85% | 810.7만 |
|---|
| 2025.12.17 | ₩71,874 | ₩72,958 | ₩71,311 | ₩72,771 | +1.25% | 814.6만 |
|---|
| 2025.12.16 | ₩73,172 | ₩73,172 | ₩70,602 | ₩71,378 | -2.45% | 944.5만 |
|---|
| 2025.12.15 | ₩74,390 | ₩74,404 | ₩72,235 | ₩73,855 | -0.72% | 1030.7만 |
|---|
| 2025.12.12 | ₩75,354 | ₩75,475 | ₩73,654 | ₩74,390 | -1.28% | 865.2만 |
|---|
| 2025.12.11 | ₩76,131 | ₩76,131 | ₩73,989 | ₩75,060 | -1.41% | 1041.8만 |
|---|
| 2025.12.10 | ₩78,634 | ₩78,701 | ₩76,291 | ₩76,639 | -2.54% | 755.9만 |
|---|
| 2025.12.09 | ₩78,621 | ₩79,223 | ₩78,045 | ₩78,340 | -0.36% | 605.1만 |
|---|
| 2025.12.08 | ₩80,883 | ₩80,977 | ₩78,192 | ₩78,527 | -2.91% | 977만 |
|---|
| 2025.12.05 | ₩81,325 | ₩83,306 | ₩80,696 | ₩81,231 | -0.12% | 900.7만 |
|---|
| 2025.12.04 | ₩81,767 | ₩82,998 | ₩79,277 | ₩80,415 | -1.65% | 1136.2만 |
|---|
| 2025.12.03 | ₩79,103 | ₩82,356 | ₩78,581 | ₩81,887 | +3.52% | 941.4만 |
|---|
| 2025.12.02 | ₩80,950 | ₩80,950 | ₩78,299 | ₩78,447 | -3.09% | 732.4만 |
|---|
| 2025.12.01 | ₩81,204 | ₩81,941 | ₩80,174 | ₩81,017 | -0.23% | 831.9만 |
|---|
| 2025.11.28 | ₩79,558 | ₩81,887 | ₩78,915 | ₩81,472 | +2.41% | 465.3만 |
|---|
| 2025.11.26 | ₩76,800 | ₩79,437 | ₩76,639 | ₩78,982 | +2.84% | 567.1만 |
|---|
| 2025.11.25 | ₩76,171 | ₩77,483 | ₩75,113 | ₩75,983 | -0.25% | 837.7만 |
|---|
| 2025.11.24 | ₩75,983 | ₩77,255 | ₩73,975 | ₩77,028 | +1.37% | 1171.1만 |
|---|
| 2025.11.21 | ₩75,113 | ₩76,800 | ₩73,801 | ₩76,345 | +1.64% | 1065.6만 |
|---|
| 2025.11.20 | ₩79,370 | ₩81,004 | ₩75,341 | ₩75,435 | -4.96% | 874.6만 |
|---|
| 2025.11.19 | ₩78,688 | ₩79,236 | ₩77,054 | ₩78,835 | +0.19% | 789만 |
|---|
| 2025.11.18 | ₩78,286 | ₩78,996 | ₩77,215 | ₩78,647 | +0.46% | 640.1만 |
|---|
| 2025.11.17 | ₩79,772 | ₩81,204 | ₩78,567 | ₩79,036 | -0.92% | 768.2만 |
|---|
| 2025.11.14 | ₩79,049 | ₩80,990 | ₩77,510 | ₩80,187 | +1.44% | 1097.5만 |
|---|
| 2025.11.13 | ₩81,459 | ₩82,008 | ₩80,522 | ₩80,655 | -0.99% | 800.5만 |
|---|
| 2025.11.12 | ₩80,361 | ₩81,887 | ₩80,361 | ₩81,445 | +1.35% | 928.6만 |
|---|
| 2025.11.11 | ₩79,518 | ₩81,740 | ₩79,303 | ₩81,244 | +2.17% | 916.6만 |
|---|
| 2025.11.10 | ₩78,299 | ₩79,370 | ₩77,603 | ₩78,902 | +0.77% | 743.8만 |
|---|
| 2025.11.07 | ₩75,194 | ₩77,630 | ₩74,645 | ₩77,603 | +3.20% | 578.4만 |
|---|
| 2025.11.06 | ₩76,024 | ₩77,563 | ₩74,364 | ₩75,341 | -0.90% | 732.8만 |
|---|
| 2025.11.05 | ₩74,511 | ₩76,439 | ₩73,775 | ₩74,953 | +0.59% | 595.7만 |
|---|
| 2025.11.04 | ₩73,668 | ₩75,930 | ₩72,664 | ₩74,765 | +1.49% | 700만 |
|---|
| 2025.11.03 | ₩71,941 | ₩74,846 | ₩71,526 | ₩74,779 | +3.94% | 680.1만 |
|---|
| 2025.10.31 | ₩70,963 | ₩72,141 | ₩70,870 | ₩71,726 | +1.08% | 522만 |
|---|
| 2025.10.30 | ₩69,625 | ₩71,325 | ₩68,955 | ₩70,214 | +0.85% | 745.7만 |
|---|
| 2025.10.29 | ₩70,241 | ₩71,486 | ₩68,152 | ₩69,344 | -1.28% | 687.7만 |
|---|
| 2025.10.28 | ₩71,633 | ₩71,633 | ₩69,678 | ₩69,852 | -2.49% | 409.6만 |
|---|
| 2025.10.27 | ₩72,075 | ₩72,757 | ₩70,950 | ₩71,954 | -0.17% | 653.2만 |
|---|
| 2025.10.24 | ₩71,954 | ₩72,302 | ₩70,830 | ₩71,887 | -0.09% | 619.3만 |
|---|
| 2025.10.23 | ₩72,757 | ₩73,279 | ₩69,718 | ₩71,700 | -1.45% | 887.1만 |
|---|
| 2025.10.22 | ₩74,029 | ₩76,278 | ₩70,950 | ₩71,606 | -3.27% | 1144.1만 |
|---|
| 2025.10.21 | ₩74,779 | ₩76,144 | ₩74,404 | ₩74,578 | -0.27% | 665.6만 |
|---|
| 2025.10.20 | ₩74,096 | ₩76,372 | ₩73,788 | ₩75,568 | +1.99% | 564만 |
|---|
| 2025.10.17 | ₩71,606 | ₩72,998 | ₩70,348 | ₩72,396 | +1.10% | 522.8만 |
|---|
| 2025.10.16 | ₩74,471 | ₩75,274 | ₩70,669 | ₩71,271 | -4.30% | 780.1만 |
|---|
| 2025.10.15 | ₩72,208 | ₩74,337 | ₩71,954 | ₩74,216 | +2.78% | 554.5만 |
|---|
| 2025.10.14 | ₩70,602 | ₩72,061 | ₩69,156 | ₩71,338 | +1.04% | 544.3만 |
|---|
| 2025.10.13 | ₩71,245 | ₩72,075 | ₩70,629 | ₩71,834 | +0.83% | 357.5만 |
|---|
| 2025.10.10 | ₩73,226 | ₩74,109 | ₩71,097 | ₩71,111 | -2.89% | 536.9만 |
|---|