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 | ₩70,533 | ₩71,429 | ₩70,359 | ₩70,666 | +0.19% | 424.6만 |
| 2026.10.08 | ₩70,546 | ₩70,987 | ₩70,145 | ₩70,814 | +0.38% | 764.3만 |
| 2026.10.07 | ₩70,345 | ₩70,693 | ₩69,356 | ₩69,971 | -0.53% | 687.3만 |
| 2026.10.06 | ₩68,620 | ₩70,279 | ₩68,299 | ₩70,185 | +2.28% | 615.8만 |
| 2026.10.05 | ₩66,975 | ₩68,928 | ₩65,985 | ₩68,379 | +2.10% | 851.4만 |
| 2026.10.02 | ₩66,720 | ₩67,737 | ₩66,480 | ₩67,108 | +0.58% | 758.8만 |
| 2026.10.01 | ₩64,714 | ₩67,042 | ₩64,433 | ₩67,001 | +3.53% | 844.8만 |
| 2026.09.30 | ₩65,584 | ₩66,185 | ₩64,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,955 |
| -0.96% |
| 704.8만 |
| 2026.09.29 | ₩65,771 | ₩66,480 | ₩65,022 | ₩65,383 | -0.59% | 731.1만 |
|---|
| 2026.09.28 | ₩67,844 | ₩67,844 | ₩66,506 | ₩66,707 | -1.68% | 534.1만 |
|---|
| 2026.09.25 | ₩68,406 | ₩69,275 | ₩67,697 | ₩67,964 | -0.65% | 883.5만 |
|---|
| 2026.09.24 | ₩68,138 | ₩69,503 | ₩67,657 | ₩69,382 | +1.83% | 813.6만 |
|---|
| 2026.09.23 | ₩68,446 | ₩69,690 | ₩67,911 | ₩68,299 | -0.21% | 689만 |
|---|
| 2026.09.22 | ₩66,707 | ₩68,834 | ₩66,306 | ₩67,964 | +1.88% | 1117만 |
|---|
| 2026.09.21 | ₩66,480 | ₩67,229 | ₩65,450 | ₩67,055 | +0.87% | 828만 |
|---|
| 2026.09.18 | ₩67,296 | ₩67,577 | ₩66,761 | ₩66,881 | -0.62% | 2042.3만 |
|---|
| 2026.09.17 | ₩67,670 | ₩67,884 | ₩66,774 | ₩67,349 | -0.47% | 679.3만 |
|---|
| 2026.09.16 | ₩70,372 | ₩70,733 | ₩66,881 | ₩67,429 | -4.18% | 972.6만 |
|---|
| 2026.09.15 | ₩71,750 | ₩72,017 | ₩70,252 | ₩71,054 | -0.97% | 664.7만 |
|---|
| 2026.09.14 | ₩72,914 | ₩73,462 | ₩70,894 | ₩71,175 | -2.38% | 605.9만 |
|---|
| 2026.09.11 | ₩73,435 | ₩73,689 | ₩72,138 | ₩72,325 | -1.51% | 546.7만 |
|---|
| 2026.09.10 | ₩73,596 | ₩74,064 | ₩72,004 | ₩73,516 | -0.11% | 602.4만 |
|---|
| 2026.09.09 | ₩73,743 | ₩74,158 | ₩71,897 | ₩73,074 | -0.91% | 632.6만 |
|---|
| 2026.09.08 | ₩74,037 | ₩74,907 | ₩72,914 | ₩73,730 | -0.42% | 495.5만 |
|---|
| 2026.09.04 | ₩74,184 | ₩74,345 | ₩73,021 | ₩73,796 | -0.52% | 523.4만 |
|---|
| 2026.09.03 | ₩74,786 | ₩75,602 | ₩74,332 | ₩74,385 | -0.54% | 628.3만 |
|---|
| 2026.09.02 | ₩73,716 | ₩74,880 | ₩73,489 | ₩74,572 | +1.16% | 618.9만 |
|---|
| 2026.09.01 | ₩72,753 | ₩74,559 | ₩72,633 | ₩74,358 | +2.21% | 581.6만 |
|---|
| 2026.08.31 | ₩74,840 | ₩74,893 | ₩72,138 | ₩72,472 | -3.16% | 579.9만 |
|---|
| 2026.08.28 | ₩73,556 | ₩74,144 | ₩72,767 | ₩72,994 | -0.76% | 364.6만 |
|---|
| 2026.08.27 | ₩73,208 | ₩73,609 | ₩72,044 | ₩73,261 | +0.07% | 872.4만 |
|---|
| 2026.08.26 | ₩71,790 | ₩75,535 | ₩71,790 | ₩73,288 | +2.09% | 827.1만 |
|---|
| 2026.08.25 | ₩70,827 | ₩72,914 | ₩70,319 | ₩72,231 | +1.98% | 699.1만 |
|---|
| 2026.08.24 | ₩72,178 | ₩72,660 | ₩71,349 | ₩71,951 | -0.32% | 648.2만 |
|---|
| 2026.08.21 | ₩72,205 | ₩72,900 | ₩71,630 | ₩71,857 | -0.48% | 612.9만 |
|---|
| 2026.08.20 | ₩71,670 | ₩73,128 | ₩71,054 | ₩72,084 | +0.58% | 521.1만 |
|---|
| 2026.08.19 | ₩71,870 | ₩72,298 | ₩71,215 | ₩71,750 | -0.17% | 651.8만 |
|---|
| 2026.08.18 | ₩71,870 | ₩72,124 | ₩70,907 | ₩71,081 | -1.10% | 735.7만 |
|---|
| 2026.08.17 | ₩72,726 | ₩72,793 | ₩70,065 | ₩70,907 | -2.50% | 862.4만 |
|---|
| 2026.08.14 | ₩72,700 | ₩73,770 | ₩72,472 | ₩72,793 | +0.13% | 516.2만 |
|---|
| 2026.08.13 | ₩71,723 | ₩72,472 | ₩71,576 | ₩72,338 | +0.86% | 462.6만 |
|---|
| 2026.08.12 | ₩72,633 | ₩73,195 | ₩71,924 | ₩72,312 | -0.44% | 457.4만 |
|---|
| 2026.08.11 | ₩72,258 | ₩73,021 | ₩71,803 | ₩72,726 | +0.65% | 624.7만 |
|---|
| 2026.08.10 | ₩70,145 | ₩72,432 | ₩69,342 | ₩72,338 | +3.13% | 724만 |
|---|
| 2026.08.07 | ₩69,008 | ₩69,529 | ₩68,553 | ₩69,142 | +0.19% | 482.8만 |
|---|
| 2026.08.06 | ₩69,717 | ₩70,105 | ₩68,379 | ₩69,021 | -1.00% | 569.2만 |
|---|
| 2026.08.05 | ₩70,894 | ₩71,242 | ₩68,326 | ₩68,526 | -3.34% | 628.2만 |
|---|
| 2026.08.04 | ₩70,452 | ₩71,135 | ₩69,556 | ₩70,586 | +0.19% | 602.3만 |
|---|
| 2026.08.03 | ₩70,506 | ₩71,884 | ₩70,292 | ₩71,643 | +1.61% | 507.3만 |
|---|
| 2026.07.31 | ₩70,386 | ₩71,362 | ₩69,998 | ₩71,282 | +1.27% | 533.9만 |
|---|
| 2026.07.30 | ₩69,529 | ₩70,559 | ₩68,981 | ₩70,506 | +1.40% | 544.7만 |
|---|
| 2026.07.29 | ₩70,078 | ₩71,135 | ₩68,981 | ₩70,319 | +0.34% | 697.4만 |
|---|
| 2026.07.28 | ₩69,690 | ₩70,827 | ₩68,513 | ₩69,101 | -0.84% | 831만 |
|---|
| 2026.07.27 | ₩70,131 | ₩70,613 | ₩69,382 | ₩69,556 | -0.82% | 769.2만 |
|---|
| 2026.07.24 | ₩71,763 | ₩72,673 | ₩70,613 | ₩70,934 | -1.16% | 668.4만 |
|---|
| 2026.07.23 | ₩72,753 | ₩73,315 | ₩71,081 | ₩71,416 | -1.84% | 883.2만 |
|---|
| 2026.07.22 | ₩68,352 | ₩72,312 | ₩67,884 | ₩72,245 | +5.69% | 1785.5만 |
|---|
| 2026.07.21 | ₩65,664 | ₩66,720 | ₩65,664 | ₩66,613 | +1.45% | 722.5만 |
|---|
| 2026.07.20 | ₩66,065 | ₩66,172 | ₩64,955 | ₩65,610 | -0.69% | 912만 |
|---|
| 2026.07.17 | ₩66,988 | ₩67,550 | ₩66,038 | ₩66,292 | -1.04% | 553.6만 |
|---|
| 2026.07.16 | ₩66,279 | ₩66,613 | ₩65,664 | ₩66,078 | -0.30% | 763.4만 |
|---|
| 2026.07.15 | ₩66,627 | ₩67,389 | ₩65,664 | ₩65,878 | -1.12% | 590.7만 |
|---|
| 2026.07.14 | ₩66,613 | ₩67,322 | ₩65,570 | ₩66,627 | +0.02% | 581.3만 |
|---|
| 2026.07.13 | ₩65,824 | ₩66,814 | ₩65,369 | ₩66,506 | +1.04% | 767.2만 |
|---|
| 2026.07.10 | ₩67,028 | ₩67,202 | ₩64,126 | ₩65,343 | -2.51% | 1086.2만 |
|---|
| 2026.07.09 | ₩68,540 | ₩68,566 | ₩66,988 | ₩67,082 | -2.13% | 677.7만 |
|---|
| 2026.07.08 | ₩69,396 | ₩69,610 | ₩67,924 | ₩68,433 | -1.39% | 836.3만 |
|---|
| 2026.07.07 | ₩69,249 | ₩69,636 | ₩68,607 | ₩69,235 | -0.02% | 651.1만 |
|---|
| 2026.07.06 | ₩70,305 | ₩70,519 | ₩69,115 | ₩69,168 | -1.62% | 684.8만 |
|---|
| 2026.07.02 | ₩70,640 | ₩71,135 | ₩69,810 | ₩70,372 | -0.38% | 487.8만 |
|---|
| 2026.07.01 | ₩70,894 | ₩71,228 | ₩69,984 | ₩70,198 | -0.98% | 736.8만 |
|---|
| 2026.06.30 | ₩69,984 | ₩71,884 | ₩69,810 | ₩71,121 | +1.62% | 1178.8만 |
|---|
| 2026.06.29 | ₩70,292 | ₩70,787 | ₩69,329 | ₩69,556 | -1.05% | 628.7만 |
|---|
| 2026.06.26 | ₩69,356 | ₩71,696 | ₩69,356 | ₩70,493 | +1.64% | 1264.8만 |
|---|
| 2026.06.25 | ₩68,607 | ₩69,289 | ₩68,245 | ₩69,088 | +0.70% | 795.5만 |
|---|
| 2026.06.24 | ₩68,058 | ₩69,784 | ₩67,964 | ₩68,861 | +1.18% | 864.3만 |
|---|
| 2026.06.23 | ₩68,887 | ₩69,289 | ₩68,125 | ₩69,101 | +0.31% | 976.3만 |
|---|
| 2026.06.22 | ₩68,433 | ₩69,356 | ₩67,643 | ₩69,342 | +1.33% | 987.3만 |
|---|
| 2026.06.18 | ₩67,951 | ₩68,821 | ₩67,242 | ₩67,844 | -0.16% | 1356.1만 |
|---|
| 2026.06.17 | ₩68,005 | ₩69,302 | ₩67,844 | ₩68,393 | +0.57% | 782.7만 |
|---|
| 2026.06.16 | ₩67,563 | ₩69,409 | ₩67,215 | ₩68,714 | +1.70% | 878.7만 |
|---|
| 2026.06.15 | ₩67,898 | ₩69,784 | ₩67,697 | ₩67,884 | -0.02% | 779.4만 |
|---|
| 2026.06.12 | ₩68,914 | ₩69,944 | ₩68,553 | ₩69,476 | +0.82% | 522.8만 |
|---|
| 2026.06.11 | ₩70,947 | ₩71,496 | ₩68,339 | ₩68,486 | -3.47% | 844.2만 |
|---|
| 2026.06.10 | ₩71,054 | ₩71,616 | ₩70,345 | ₩70,372 | -0.96% | 470.8만 |
|---|
| 2026.06.09 | ₩70,867 | ₩70,974 | ₩69,931 | ₩70,479 | -0.55% | 578.5만 |
|---|
| 2026.06.08 | ₩71,563 | ₩72,258 | ₩70,533 | ₩70,867 | -0.97% | 618.6만 |
|---|
| 2026.06.05 | ₩73,823 | ₩74,251 | ₩71,790 | ₩71,897 | -2.61% | 499.3만 |
|---|
| 2026.06.04 | ₩73,315 | ₩74,532 | ₩73,221 | ₩73,890 | +0.78% | 494.2만 |
|---|
| 2026.06.03 | ₩73,475 | ₩73,596 | ₩72,753 | ₩72,860 | -0.84% | 482.7만 |
|---|
| 2026.06.02 | ₩73,556 | ₩74,238 | ₩72,900 | ₩73,141 | -0.56% | 526.7만 |
|---|
| 2026.06.01 | ₩73,435 | ₩74,492 | ₩73,047 | ₩73,917 | +0.66% | 586.6만 |
|---|
| 2026.05.29 | ₩74,225 | ₩74,291 | ₩72,940 | ₩73,475 | -1.01% | 1064.5만 |
|---|
| 2026.05.28 | ₩74,051 | ₩74,398 | ₩73,021 | ₩74,037 | -0.02% | 499.5만 |
|---|
| 2026.05.27 | ₩74,612 | ₩75,067 | ₩73,649 | ₩73,796 | -1.09% | 502.2만 |
|---|
| 2026.05.26 | ₩77,141 | ₩77,488 | ₩75,147 | ₩75,188 | -2.53% | 895.3만 |
|---|
| 2026.05.22 | ₩76,646 | ₩77,689 | ₩76,258 | ₩77,475 | +1.08% | 520.2만 |
|---|
| 2026.05.21 | ₩78,411 | ₩78,572 | ₩77,020 | ₩77,234 | -1.50% | 567.2만 |
|---|
| 2026.05.20 | ₩79,334 | ₩79,709 | ₩77,181 | ₩77,355 | -2.50% | 626.3만 |
|---|
| 2026.05.19 | ₩77,328 | ₩79,990 | ₩76,699 | ₩79,950 | +3.39% | 866.4만 |
|---|
| 2026.05.18 | ₩75,375 | ₩77,274 | ₩75,027 | ₩76,846 | +1.95% | 606.6만 |
|---|
| 2026.05.15 | ₩76,432 | ₩76,539 | ₩75,054 | ₩75,201 | -1.61% | 635.7만 |
|---|
| 2026.05.14 | ₩74,492 | ₩76,244 | ₩74,305 | ₩75,669 | +1.58% | 471.7만 |
|---|
| 2026.05.13 | ₩74,626 | ₩74,867 | ₩73,716 | ₩74,813 | +0.25% | 441.9만 |
|---|
| 2026.05.12 | ₩75,629 | ₩75,883 | ₩74,171 | ₩74,612 | -1.34% | 461.6만 |
|---|
| 2026.05.11 | ₩75,576 | ₩76,244 | ₩75,107 | ₩75,509 | -0.09% | 797.7만 |
|---|
| 2026.05.08 | ₩75,415 | ₩75,870 | ₩74,800 | ₩74,853 | -0.74% | 620.7만 |
|---|
| 2026.05.07 | ₩75,683 | ₩75,856 | ₩73,984 | ₩75,201 | -0.64% | 994.9만 |
|---|
| 2026.05.06 | ₩76,886 | ₩77,943 | ₩76,284 | ₩76,726 | -0.21% | 768.7만 |
|---|
| 2026.05.05 | ₩78,425 | ₩79,468 | ₩77,462 | ₩78,545 | +0.15% | 703.8만 |
|---|
| 2026.05.04 | ₩78,652 | ₩80,030 | ₩78,505 | ₩79,027 | +0.48% | 553.7만 |
|---|
| 2026.05.01 | ₩80,257 | ₩80,297 | ₩77,756 | ₩78,465 | -2.23% | 740.9만 |
|---|
| 2026.04.30 | ₩78,545 | ₩81,140 | ₩78,451 | ₩80,364 | +2.32% | 690.8만 |
|---|
| 2026.04.29 | ₩79,669 | ₩80,658 | ₩78,652 | ₩79,067 | -0.76% | 872.5만 |
|---|
| 2026.04.28 | ₩79,508 | ₩80,337 | ₩79,307 | ₩79,481 | -0.03% | 659.8만 |
|---|
| 2026.04.27 | ₩79,669 | ₩81,327 | ₩78,117 | ₩78,438 | -1.54% | 947.4만 |
|---|
| 2026.04.24 | ₩78,331 | ₩78,986 | ₩77,475 | ₩78,799 | +0.60% | 801만 |
|---|
| 2026.04.23 | ₩78,732 | ₩79,588 | ₩77,421 | ₩78,826 | +0.12% | 973.4만 |
|---|
| 2026.04.22 | ₩77,997 | ₩79,267 | ₩75,950 | ₩78,545 | +0.70% | 1061.6만 |
|---|
| 2026.04.21 | ₩75,816 | ₩76,806 | ₩75,254 | ₩76,218 | +0.53% | 878.9만 |
|---|
| 2026.04.20 | ₩77,047 | ₩78,264 | ₩75,923 | ₩76,244 | -1.04% | 935.6만 |
|---|
| 2026.04.17 | ₩75,923 | ₩78,398 | ₩75,415 | ₩78,224 | +3.03% | 1051.9만 |
|---|
| 2026.04.16 | ₩76,231 | ₩78,251 | ₩75,923 | ₩78,104 | +2.46% | 883만 |
|---|
| 2026.04.15 | ₩75,576 | ₩76,472 | ₩75,428 | ₩75,923 | +0.46% | 671.6만 |
|---|
| 2026.04.14 | ₩76,873 | ₩77,395 | ₩75,576 | ₩75,856 | -1.32% | 562.6만 |
|---|
| 2026.04.13 | ₩78,625 | ₩78,879 | ₩76,525 | ₩77,181 | -1.84% | 565만 |
|---|
| 2026.04.10 | ₩78,799 | ₩79,575 | ₩77,769 | ₩78,492 | -0.39% | 506.1만 |
|---|
| 2026.04.09 | ₩80,551 | ₩81,408 | ₩79,053 | ₩79,548 | -1.25% | 606.8만 |
|---|
| 2026.04.08 | ₩78,813 | ₩80,779 | ₩77,702 | ₩80,498 | +2.14% | 1065.7만 |
|---|
| 2026.04.07 | ₩81,194 | ₩82,331 | ₩80,538 | ₩81,180 | -0.02% | 572.1만 |
|---|
| 2026.04.06 | ₩79,655 | ₩81,474 | ₩79,548 | ₩80,792 | +1.43% | 460.4만 |
|---|
| 2026.04.02 | ₩83,053 | ₩83,160 | ₩79,455 | ₩79,856 | -3.85% | 880.7만 |
|---|
| 2026.04.01 | ₩83,601 | ₩84,591 | ₩81,541 | ₩81,715 | -2.26% | 1169.4만 |
|---|
| 2026.03.31 | ₩86,959 | ₩87,708 | ₩83,829 | ₩85,126 | -2.11% | 1081.8만 |
|---|
| 2026.03.30 | ₩90,236 | ₩90,610 | ₩85,420 | ₩86,196 | -4.48% | 988만 |
|---|
| 2026.03.27 | ₩90,222 | ₩91,279 | ₩89,995 | ₩90,356 | +0.15% | 586.3만 |
|---|
| 2026.03.26 | ₩90,798 | ₩90,798 | ₩89,246 | ₩89,433 | -1.50% | 753.1만 |
|---|
| 2026.03.25 | ₩87,627 | ₩90,945 | ₩87,480 | ₩90,865 | +3.69% | 711.2만 |
|---|
| 2026.03.24 | ₩87,882 | ₩89,968 | ₩87,213 | ₩87,387 | -0.56% | 945.2만 |
|---|
| 2026.03.23 | ₩84,711 | ₩88,938 | ₩84,283 | ₩87,253 | +3.00% | 1129.5만 |
|---|
| 2026.03.20 | ₩86,945 | ₩88,644 | ₩86,183 | ₩86,504 | -0.51% | 1513.9만 |
|---|
| 2026.03.19 | ₩86,036 | ₩89,821 | ₩85,407 | ₩86,517 | +0.56% | 1326만 |
|---|
| 2026.03.18 | ₩86,183 | ₩86,410 | ₩83,080 | ₩84,966 | -1.41% | 727.4만 |
|---|
| 2026.03.17 | ₩86,691 | ₩87,855 | ₩79,588 | ₩86,183 | -0.59% | 588.2만 |
|---|
| 2026.03.16 | ₩85,929 | ₩86,932 | ₩85,541 | ₩86,022 | +0.11% | 654.7만 |
|---|
| 2026.03.13 | ₩86,196 | ₩87,400 | ₩85,688 | ₩86,103 | -0.11% | 854.6만 |
|---|
| 2026.03.12 | ₩85,955 | ₩87,373 | ₩85,033 | ₩86,464 | +0.59% | 925.4만 |
|---|
| 2026.03.11 | ₩82,999 | ₩85,394 | ₩82,732 | ₩85,380 | +2.87% | 1046.1만 |
|---|
| 2026.03.10 | ₩82,799 | ₩83,414 | ₩82,036 | ₩82,705 | -0.11% | 812.1만 |
|---|
| 2026.03.09 | ₩83,387 | ₩84,176 | ₩82,277 | ₩83,240 | -0.18% | 1201.3만 |
|---|
| 2026.03.06 | ₩83,294 | ₩84,270 | ₩82,545 | ₩82,879 | -0.50% | 781.8만 |
|---|
| 2026.03.05 | ₩82,009 | ₩83,454 | ₩81,608 | ₩82,491 | +0.59% | 769.2만 |
|---|
| 2026.03.04 | ₩81,461 | ₩82,210 | ₩80,418 | ₩82,009 | +0.67% | 834.4만 |
|---|
| 2026.03.03 | ₩82,999 | ₩84,350 | ₩81,033 | ₩82,411 | -0.71% | 920.1만 |
|---|
| 2026.03.02 | ₩83,320 | ₩83,588 | ₩81,073 | ₩82,451 | -1.04% | 885.6만 |
|---|
| 2026.02.27 | ₩80,819 | ₩82,625 | ₩80,592 | ₩82,157 | +1.66% | 1216만 |
|---|
| 2026.02.26 | ₩78,385 | ₩80,244 | ₩78,278 | ₩79,909 | +1.95% | 981.9만 |
|---|
| 2026.02.25 | ₩78,251 | ₩79,722 | ₩78,251 | ₩79,428 | +1.50% | 861.3만 |
|---|
| 2026.02.24 | ₩78,853 | ₩79,067 | ₩77,087 | ₩78,130 | -0.92% | 855.8만 |
|---|
| 2026.02.23 | ₩80,939 | ₩81,929 | ₩78,425 | ₩78,960 | -2.45% | 755.3만 |
|---|
| 2026.02.20 | ₩80,257 | ₩81,448 | ₩79,736 | ₩80,926 | +0.83% | 1224.6만 |
|---|
| 2026.02.19 | ₩79,950 | ₩81,916 | ₩78,933 | ₩79,950 | 0.00% | 1413.2만 |
|---|
| 2026.02.18 | ₩75,281 | ₩79,655 | ₩74,653 | ₩78,425 | +4.18% | 1299.4만 |
|---|
| 2026.02.17 | ₩78,572 | ₩78,772 | ₩75,535 | ₩77,248 | -1.69% | 1020.9만 |
|---|
| 2026.02.13 | ₩75,803 | ₩78,933 | ₩75,469 | ₩78,518 | +3.58% | 880.1만 |
|---|
| 2026.02.12 | ₩76,244 | ₩77,395 | ₩75,121 | ₩76,485 | +0.32% | 1215.3만 |
|---|
| 2026.02.11 | ₩74,933 | ₩76,699 | ₩74,612 | ₩76,151 | +1.62% | 692.3만 |
|---|
| 2026.02.10 | ₩75,121 | ₩75,241 | ₩73,890 | ₩74,091 | -1.37% | 683.7만 |
|---|
| 2026.02.09 | ₩74,318 | ₩75,897 | ₩73,730 | ₩75,081 | +1.03% | 942.7만 |
|---|
| 2026.02.06 | ₩74,372 | ₩76,231 | ₩74,332 | ₩75,963 | +2.14% | 569.9만 |
|---|
| 2026.02.05 | ₩73,435 | ₩74,479 | ₩72,245 | ₩74,011 | +0.78% | 789.9만 |
|---|
| 2026.02.04 | ₩75,188 | ₩75,656 | ₩73,395 | ₩74,104 | -1.44% | 814.9만 |
|---|
| 2026.02.03 | ₩73,007 | ₩74,398 | ₩72,445 | ₩74,372 | +1.87% | 686.3만 |
|---|
| 2026.02.02 | ₩74,238 | ₩74,880 | ₩72,887 | ₩73,235 | -1.35% | 828.7만 |
|---|
| 2026.01.30 | ₩75,549 | ₩77,956 | ₩74,893 | ₩77,221 | +2.21% | 1367.1만 |
|---|
| 2026.01.29 | ₩76,498 | ₩76,512 | ₩74,492 | ₩75,348 | -1.50% | 902.9만 |
|---|
| 2026.01.28 | ₩73,141 | ₩74,920 | ₩71,830 | ₩74,853 | +2.34% | 853만 |
|---|
| 2026.01.27 | ₩74,920 | ₩75,134 | ₩72,124 | ₩72,780 | -2.86% | 1054만 |
|---|
| 2026.01.26 | ₩75,321 | ₩76,111 | ₩73,409 | ₩75,455 | +0.18% | 1056.9만 |
|---|
| 2026.01.23 | ₩74,505 | ₩75,482 | ₩73,904 | ₩74,265 | -0.32% | 1464.2만 |
|---|
| 2026.01.22 | ₩74,238 | ₩74,505 | ₩72,285 | ₩73,208 | -1.39% | 1638.4만 |
|---|
| 2026.01.21 | ₩70,961 | ₩73,756 | ₩70,626 | ₩73,342 | +3.36% | 1912.3만 |
|---|
| 2026.01.20 | ₩70,666 | ₩71,429 | ₩68,112 | ₩68,861 | -2.56% | 2560.6만 |
|---|
| 2026.01.16 | ₩66,747 | ₩68,232 | ₩66,239 | ₩67,603 | +1.28% | 1011.7만 |
|---|
| 2026.01.15 | ₩66,466 | ₩68,125 | ₩65,891 | ₩66,774 | +0.46% | 994.4만 |
|---|
| 2026.01.14 | ₩68,005 | ₩68,219 | ₩66,787 | ₩67,229 | -1.14% | 1454.1만 |
|---|
| 2026.01.13 | ₩70,479 | ₩71,081 | ₩68,393 | ₩69,008 | -2.09% | 663.5만 |
|---|
| 2026.01.12 | ₩68,887 | ₩70,158 | ₩68,138 | ₩69,757 | +1.26% | 1916.1만 |
|---|
| 2026.01.09 | ₩69,703 | ₩70,439 | ₩67,483 | ₩68,339 | -1.96% | 1120.7만 |
|---|
| 2026.01.08 | ₩72,646 | ₩73,007 | ₩69,208 | ₩69,824 | -3.89% | 1322.7만 |
|---|
| 2026.01.07 | ₩71,349 | ₩73,154 | ₩70,907 | ₩72,887 | +2.16% | 905.5만 |
|---|
| 2026.01.06 | ₩70,573 | ₩71,456 | ₩69,851 | ₩71,442 | +1.23% | 1279만 |
|---|
| 2026.01.05 | ₩70,760 | ₩71,589 | ₩68,259 | ₩71,362 | +0.85% | 1242.8만 |
|---|
| 2026.01.02 | ₩71,362 | ₩71,763 | ₩70,265 | ₩71,509 | +0.21% | 421.4만 |
|---|
| 2025.12.31 | ₩72,285 | ₩72,686 | ₩71,095 | ₩71,696 | -0.81% | 541.1만 |
|---|
| 2025.12.30 | ₩73,569 | ₩73,837 | ₩72,874 | ₩73,074 | -0.67% | 438.8만 |
|---|
| 2025.12.29 | ₩72,231 | ₩73,208 | ₩72,004 | ₩72,954 | +1.00% | 711.5만 |
|---|
| 2025.12.26 | ₩72,606 | ₩72,780 | ₩71,656 | ₩72,138 | -0.64% | 470.6만 |
|---|
| 2025.12.24 | ₩72,272 | ₩72,954 | ₩71,750 | ₩72,084 | -0.26% | 344.8만 |
|---|
| 2025.12.23 | ₩72,606 | ₩73,221 | ₩71,803 | ₩72,927 | +0.44% | 638.5만 |
|---|
| 2025.12.22 | ₩72,017 | ₩72,726 | ₩71,068 | ₩71,563 | -0.63% | 770.5만 |
|---|
| 2025.12.19 | ₩71,977 | ₩73,021 | ₩71,910 | ₩72,058 | +0.11% | 1165.3만 |
|---|
| 2025.12.18 | ₩72,526 | ₩74,118 | ₩71,482 | ₩71,910 | -0.85% | 810.7만 |
|---|
| 2025.12.17 | ₩71,817 | ₩72,900 | ₩71,255 | ₩72,713 | +1.25% | 814.6만 |
|---|
| 2025.12.16 | ₩73,114 | ₩73,114 | ₩70,546 | ₩71,322 | -2.45% | 944.5만 |
|---|
| 2025.12.15 | ₩74,332 | ₩74,345 | ₩72,178 | ₩73,796 | -0.72% | 1030.7만 |
|---|
| 2025.12.12 | ₩75,295 | ₩75,415 | ₩73,596 | ₩74,332 | -1.28% | 865.2만 |
|---|
| 2025.12.11 | ₩76,070 | ₩76,070 | ₩73,930 | ₩75,000 | -1.41% | 1041.8만 |
|---|
| 2025.12.10 | ₩78,572 | ₩78,639 | ₩76,231 | ₩76,579 | -2.54% | 755.9만 |
|---|
| 2025.12.09 | ₩78,558 | ₩79,160 | ₩77,983 | ₩78,278 | -0.36% | 605.1만 |
|---|
| 2025.12.08 | ₩80,819 | ₩80,913 | ₩78,130 | ₩78,465 | -2.91% | 977만 |
|---|
| 2025.12.05 | ₩81,260 | ₩83,240 | ₩80,632 | ₩81,167 | -0.12% | 900.7만 |
|---|
| 2025.12.04 | ₩81,702 | ₩82,932 | ₩79,214 | ₩80,351 | -1.65% | 1136.2만 |
|---|
| 2025.12.03 | ₩79,040 | ₩82,290 | ₩78,518 | ₩81,822 | +3.52% | 941.4만 |
|---|
| 2025.12.02 | ₩80,886 | ₩80,886 | ₩78,237 | ₩78,385 | -3.09% | 732.4만 |
|---|
| 2025.12.01 | ₩81,140 | ₩81,876 | ₩80,110 | ₩80,953 | -0.23% | 831.9만 |
|---|
| 2025.11.28 | ₩79,495 | ₩81,822 | ₩78,853 | ₩81,408 | +2.41% | 465.3만 |
|---|
| 2025.11.26 | ₩76,739 | ₩79,374 | ₩76,579 | ₩78,920 | +2.84% | 567.1만 |
|---|
| 2025.11.25 | ₩76,111 | ₩77,421 | ₩75,054 | ₩75,923 | -0.25% | 837.7만 |
|---|
| 2025.11.24 | ₩75,923 | ₩77,194 | ₩73,917 | ₩76,967 | +1.37% | 1171.1만 |
|---|
| 2025.11.21 | ₩75,054 | ₩76,739 | ₩73,743 | ₩76,284 | +1.64% | 1065.6만 |
|---|
| 2025.11.20 | ₩79,307 | ₩80,939 | ₩75,281 | ₩75,375 | -4.96% | 874.6만 |
|---|
| 2025.11.19 | ₩78,625 | ₩79,174 | ₩76,993 | ₩78,772 | +0.19% | 789만 |
|---|
| 2025.11.18 | ₩78,224 | ₩78,933 | ₩77,154 | ₩78,585 | +0.46% | 640.1만 |
|---|
| 2025.11.17 | ₩79,709 | ₩81,140 | ₩78,505 | ₩78,973 | -0.92% | 768.2만 |
|---|
| 2025.11.14 | ₩78,986 | ₩80,926 | ₩77,448 | ₩80,123 | +1.44% | 1097.5만 |
|---|
| 2025.11.13 | ₩81,394 | ₩81,943 | ₩80,458 | ₩80,592 | -0.99% | 800.5만 |
|---|
| 2025.11.12 | ₩80,297 | ₩81,822 | ₩80,297 | ₩81,381 | +1.35% | 928.6만 |
|---|
| 2025.11.11 | ₩79,455 | ₩81,675 | ₩79,241 | ₩81,180 | +2.17% | 916.6만 |
|---|
| 2025.11.10 | ₩78,237 | ₩79,307 | ₩77,542 | ₩78,839 | +0.77% | 743.8만 |
|---|
| 2025.11.07 | ₩75,134 | ₩77,569 | ₩74,586 | ₩77,542 | +3.20% | 578.4만 |
|---|
| 2025.11.06 | ₩75,963 | ₩77,502 | ₩74,305 | ₩75,281 | -0.90% | 732.8만 |
|---|
| 2025.11.05 | ₩74,452 | ₩76,378 | ₩73,716 | ₩74,893 | +0.59% | 595.7만 |
|---|
| 2025.11.04 | ₩73,609 | ₩75,870 | ₩72,606 | ₩74,706 | +1.49% | 700만 |
|---|
| 2025.11.03 | ₩71,884 | ₩74,786 | ₩71,469 | ₩74,719 | +3.94% | 680.1만 |
|---|
| 2025.10.31 | ₩70,907 | ₩72,084 | ₩70,814 | ₩71,670 | +1.08% | 522만 |
|---|
| 2025.10.30 | ₩69,570 | ₩71,268 | ₩68,901 | ₩70,158 | +0.85% | 745.7만 |
|---|
| 2025.10.29 | ₩70,185 | ₩71,429 | ₩68,098 | ₩69,289 | -1.28% | 687.7만 |
|---|
| 2025.10.28 | ₩71,576 | ₩71,576 | ₩69,623 | ₩69,797 | -2.49% | 409.6만 |
|---|
| 2025.10.27 | ₩72,017 | ₩72,700 | ₩70,894 | ₩71,897 | -0.17% | 653.2만 |
|---|
| 2025.10.24 | ₩71,897 | ₩72,245 | ₩70,773 | ₩71,830 | -0.09% | 619.3만 |
|---|
| 2025.10.23 | ₩72,700 | ₩73,221 | ₩69,663 | ₩71,643 | -1.45% | 887.1만 |
|---|
| 2025.10.22 | ₩73,970 | ₩76,218 | ₩70,894 | ₩71,549 | -3.27% | 1144.1만 |
|---|
| 2025.10.21 | ₩74,719 | ₩76,084 | ₩74,345 | ₩74,519 | -0.27% | 665.6만 |
|---|
| 2025.10.20 | ₩74,037 | ₩76,311 | ₩73,730 | ₩75,509 | +1.99% | 564만 |
|---|
| 2025.10.17 | ₩71,549 | ₩72,940 | ₩70,292 | ₩72,338 | +1.10% | 522.8만 |
|---|
| 2025.10.16 | ₩74,412 | ₩75,214 | ₩70,613 | ₩71,215 | -4.30% | 780.1만 |
|---|
| 2025.10.15 | ₩72,151 | ₩74,278 | ₩71,897 | ₩74,158 | +2.78% | 554.5만 |
|---|
| 2025.10.14 | ₩70,546 | ₩72,004 | ₩69,101 | ₩71,282 | +1.04% | 544.3만 |
|---|
| 2025.10.13 | ₩71,188 | ₩72,017 | ₩70,573 | ₩71,777 | +0.83% | 357.5만 |
|---|
| 2025.10.10 | ₩73,168 | ₩74,051 | ₩71,041 | ₩71,054 | -2.89% | 536.9만 |
|---|