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 | ₩70,718 | ₩71,617 | ₩70,544 | ₩70,852 | +0.19% | 424.6만 |
| 2026.10.08 | ₩70,732 | ₩71,174 | ₩70,329 | ₩71,000 | +0.38% | 764.3만 |
| 2026.10.07 | ₩70,531 | ₩70,879 | ₩69,538 | ₩70,155 | -0.53% | 687.3만 |
| 2026.10.06 | ₩68,800 | ₩70,463 | ₩68,479 | ₩70,370 | +2.28% | 615.8만 |
| 2026.10.05 | ₩67,151 | ₩69,109 | ₩66,158 | ₩68,559 | +2.10% | 851.4만 |
| 2026.10.02 | ₩66,896 | ₩67,915 | ₩66,655 | ₩67,285 | +0.58% | 758.8만 |
| 2026.10.01 | ₩64,884 | ₩67,218 | ₩64,603 | ₩67,178 | +3.53% | 844.8만 |
| 2026.09.30 | ₩65,756 | ₩66,360 | ₩65,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,126 |
| -0.96% |
| 704.8만 |
| 2026.09.29 | ₩65,944 | ₩66,655 | ₩65,193 | ₩65,555 | -0.59% | 731.1만 |
|---|
| 2026.09.28 | ₩68,023 | ₩68,023 | ₩66,681 | ₩66,883 | -1.68% | 534.1만 |
|---|
| 2026.09.25 | ₩68,586 | ₩69,458 | ₩67,875 | ₩68,143 | -0.65% | 883.5만 |
|---|
| 2026.09.24 | ₩68,318 | ₩69,686 | ₩67,835 | ₩69,565 | +1.83% | 813.6만 |
|---|
| 2026.09.23 | ₩68,626 | ₩69,873 | ₩68,090 | ₩68,479 | -0.21% | 689만 |
|---|
| 2026.09.22 | ₩66,883 | ₩69,015 | ₩66,480 | ₩68,143 | +1.88% | 1117만 |
|---|
| 2026.09.21 | ₩66,655 | ₩67,406 | ₩65,622 | ₩67,231 | +0.87% | 828만 |
|---|
| 2026.09.18 | ₩67,473 | ₩67,754 | ₩66,936 | ₩67,057 | -0.62% | 2042.3만 |
|---|
| 2026.09.17 | ₩67,848 | ₩68,063 | ₩66,950 | ₩67,526 | -0.47% | 679.3만 |
|---|
| 2026.09.16 | ₩70,557 | ₩70,919 | ₩67,057 | ₩67,607 | -4.18% | 972.6만 |
|---|
| 2026.09.15 | ₩71,939 | ₩72,207 | ₩70,437 | ₩71,241 | -0.97% | 664.7만 |
|---|
| 2026.09.14 | ₩73,106 | ₩73,655 | ₩71,080 | ₩71,362 | -2.38% | 605.9만 |
|---|
| 2026.09.11 | ₩73,629 | ₩73,883 | ₩72,328 | ₩72,515 | -1.51% | 546.7만 |
|---|
| 2026.09.10 | ₩73,790 | ₩74,259 | ₩72,194 | ₩73,709 | -0.11% | 602.4만 |
|---|
| 2026.09.09 | ₩73,937 | ₩74,353 | ₩72,086 | ₩73,266 | -0.91% | 632.6만 |
|---|
| 2026.09.08 | ₩74,232 | ₩75,104 | ₩73,106 | ₩73,924 | -0.42% | 495.5만 |
|---|
| 2026.09.04 | ₩74,380 | ₩74,541 | ₩73,213 | ₩73,991 | -0.52% | 523.4만 |
|---|
| 2026.09.03 | ₩74,983 | ₩75,801 | ₩74,527 | ₩74,581 | -0.54% | 628.3만 |
|---|
| 2026.09.02 | ₩73,910 | ₩75,077 | ₩73,682 | ₩74,769 | +1.16% | 618.9만 |
|---|
| 2026.09.01 | ₩72,945 | ₩74,755 | ₩72,824 | ₩74,554 | +2.21% | 581.6만 |
|---|
| 2026.08.31 | ₩75,037 | ₩75,090 | ₩72,328 | ₩72,663 | -3.16% | 579.9만 |
|---|
| 2026.08.28 | ₩73,749 | ₩74,339 | ₩72,958 | ₩73,186 | -0.76% | 364.6만 |
|---|
| 2026.08.27 | ₩73,401 | ₩73,803 | ₩72,234 | ₩73,454 | +0.07% | 872.4만 |
|---|
| 2026.08.26 | ₩71,979 | ₩75,734 | ₩71,979 | ₩73,481 | +2.09% | 827.1만 |
|---|
| 2026.08.25 | ₩71,013 | ₩73,106 | ₩70,504 | ₩72,422 | +1.98% | 699.1만 |
|---|
| 2026.08.24 | ₩72,368 | ₩72,851 | ₩71,536 | ₩72,140 | -0.32% | 648.2만 |
|---|
| 2026.08.21 | ₩72,395 | ₩73,092 | ₩71,818 | ₩72,046 | -0.48% | 612.9만 |
|---|
| 2026.08.20 | ₩71,858 | ₩73,320 | ₩71,241 | ₩72,274 | +0.58% | 521.1만 |
|---|
| 2026.08.19 | ₩72,059 | ₩72,489 | ₩71,402 | ₩71,939 | -0.17% | 651.8만 |
|---|
| 2026.08.18 | ₩72,059 | ₩72,314 | ₩71,094 | ₩71,268 | -1.10% | 735.7만 |
|---|
| 2026.08.17 | ₩72,918 | ₩72,985 | ₩70,249 | ₩71,094 | -2.50% | 862.4만 |
|---|
| 2026.08.14 | ₩72,891 | ₩73,964 | ₩72,663 | ₩72,985 | +0.13% | 516.2만 |
|---|
| 2026.08.13 | ₩71,912 | ₩72,663 | ₩71,764 | ₩72,529 | +0.86% | 462.6만 |
|---|
| 2026.08.12 | ₩72,824 | ₩73,387 | ₩72,113 | ₩72,502 | -0.44% | 457.4만 |
|---|
| 2026.08.11 | ₩72,448 | ₩73,213 | ₩71,992 | ₩72,918 | +0.65% | 624.7만 |
|---|
| 2026.08.10 | ₩70,329 | ₩72,623 | ₩69,525 | ₩72,529 | +3.13% | 724만 |
|---|
| 2026.08.07 | ₩69,189 | ₩69,712 | ₩68,733 | ₩69,324 | +0.19% | 482.8만 |
|---|
| 2026.08.06 | ₩69,900 | ₩70,289 | ₩68,559 | ₩69,203 | -1.00% | 569.2만 |
|---|
| 2026.08.05 | ₩71,080 | ₩71,429 | ₩68,505 | ₩68,707 | -3.34% | 628.2만 |
|---|
| 2026.08.04 | ₩70,638 | ₩71,322 | ₩69,739 | ₩70,772 | +0.19% | 602.3만 |
|---|
| 2026.08.03 | ₩70,691 | ₩72,073 | ₩70,477 | ₩71,831 | +1.61% | 507.3만 |
|---|
| 2026.07.31 | ₩70,571 | ₩71,550 | ₩70,182 | ₩71,469 | +1.27% | 533.9만 |
|---|
| 2026.07.30 | ₩69,712 | ₩70,745 | ₩69,163 | ₩70,691 | +1.40% | 544.7만 |
|---|
| 2026.07.29 | ₩70,262 | ₩71,322 | ₩69,163 | ₩70,504 | +0.34% | 697.4만 |
|---|
| 2026.07.28 | ₩69,873 | ₩71,013 | ₩68,693 | ₩69,283 | -0.84% | 831만 |
|---|
| 2026.07.27 | ₩70,316 | ₩70,799 | ₩69,565 | ₩69,739 | -0.82% | 769.2만 |
|---|
| 2026.07.24 | ₩71,952 | ₩72,864 | ₩70,799 | ₩71,121 | -1.16% | 668.4만 |
|---|
| 2026.07.23 | ₩72,945 | ₩73,508 | ₩71,268 | ₩71,603 | -1.84% | 883.2만 |
|---|
| 2026.07.22 | ₩68,532 | ₩72,502 | ₩68,063 | ₩72,435 | +5.69% | 1785.5만 |
|---|
| 2026.07.21 | ₩65,837 | ₩66,896 | ₩65,837 | ₩66,789 | +1.45% | 722.5만 |
|---|
| 2026.07.20 | ₩66,239 | ₩66,346 | ₩65,126 | ₩65,783 | -0.69% | 912만 |
|---|
| 2026.07.17 | ₩67,164 | ₩67,728 | ₩66,212 | ₩66,467 | -1.04% | 553.6만 |
|---|
| 2026.07.16 | ₩66,453 | ₩66,789 | ₩65,837 | ₩66,252 | -0.30% | 763.4만 |
|---|
| 2026.07.15 | ₩66,802 | ₩67,567 | ₩65,837 | ₩66,051 | -1.12% | 590.7만 |
|---|
| 2026.07.14 | ₩66,789 | ₩67,500 | ₩65,743 | ₩66,802 | +0.02% | 581.3만 |
|---|
| 2026.07.13 | ₩65,997 | ₩66,990 | ₩65,542 | ₩66,681 | +1.04% | 767.2만 |
|---|
| 2026.07.10 | ₩67,205 | ₩67,379 | ₩64,294 | ₩65,515 | -2.51% | 1086.2만 |
|---|
| 2026.07.09 | ₩68,720 | ₩68,747 | ₩67,164 | ₩67,258 | -2.13% | 677.7만 |
|---|
| 2026.07.08 | ₩69,578 | ₩69,793 | ₩68,103 | ₩68,613 | -1.39% | 836.3만 |
|---|
| 2026.07.07 | ₩69,431 | ₩69,820 | ₩68,787 | ₩69,417 | -0.02% | 651.1만 |
|---|
| 2026.07.06 | ₩70,490 | ₩70,705 | ₩69,297 | ₩69,350 | -1.62% | 684.8만 |
|---|
| 2026.07.02 | ₩70,826 | ₩71,322 | ₩69,994 | ₩70,557 | -0.38% | 487.8만 |
|---|
| 2026.07.01 | ₩71,080 | ₩71,416 | ₩70,168 | ₩70,383 | -0.98% | 736.8만 |
|---|
| 2026.06.30 | ₩70,168 | ₩72,073 | ₩69,994 | ₩71,308 | +1.62% | 1178.8만 |
|---|
| 2026.06.29 | ₩70,477 | ₩70,973 | ₩69,511 | ₩69,739 | -1.05% | 628.7만 |
|---|
| 2026.06.26 | ₩69,538 | ₩71,885 | ₩69,538 | ₩70,678 | +1.64% | 1264.8만 |
|---|
| 2026.06.25 | ₩68,787 | ₩69,471 | ₩68,425 | ₩69,270 | +0.70% | 795.5만 |
|---|
| 2026.06.24 | ₩68,237 | ₩69,967 | ₩68,143 | ₩69,042 | +1.18% | 864.3만 |
|---|
| 2026.06.23 | ₩69,069 | ₩69,471 | ₩68,304 | ₩69,283 | +0.31% | 976.3만 |
|---|
| 2026.06.22 | ₩68,613 | ₩69,538 | ₩67,821 | ₩69,525 | +1.33% | 987.3만 |
|---|
| 2026.06.18 | ₩68,130 | ₩69,002 | ₩67,419 | ₩68,023 | -0.16% | 1356.1만 |
|---|
| 2026.06.17 | ₩68,184 | ₩69,484 | ₩68,023 | ₩68,572 | +0.57% | 782.7만 |
|---|
| 2026.06.16 | ₩67,741 | ₩69,592 | ₩67,392 | ₩68,894 | +1.70% | 878.7만 |
|---|
| 2026.06.15 | ₩68,076 | ₩69,967 | ₩67,875 | ₩68,063 | -0.02% | 779.4만 |
|---|
| 2026.06.12 | ₩69,096 | ₩70,128 | ₩68,733 | ₩69,659 | +0.82% | 522.8만 |
|---|
| 2026.06.11 | ₩71,134 | ₩71,684 | ₩68,519 | ₩68,666 | -3.47% | 844.2만 |
|---|
| 2026.06.10 | ₩71,241 | ₩71,805 | ₩70,531 | ₩70,557 | -0.96% | 470.8만 |
|---|
| 2026.06.09 | ₩71,054 | ₩71,161 | ₩70,115 | ₩70,665 | -0.55% | 578.5만 |
|---|
| 2026.06.08 | ₩71,751 | ₩72,448 | ₩70,718 | ₩71,054 | -0.97% | 618.6만 |
|---|
| 2026.06.05 | ₩74,018 | ₩74,447 | ₩71,979 | ₩72,086 | -2.61% | 499.3만 |
|---|
| 2026.06.04 | ₩73,508 | ₩74,728 | ₩73,414 | ₩74,085 | +0.78% | 494.2만 |
|---|
| 2026.06.03 | ₩73,669 | ₩73,790 | ₩72,945 | ₩73,052 | -0.84% | 482.7만 |
|---|
| 2026.06.02 | ₩73,749 | ₩74,433 | ₩73,092 | ₩73,334 | -0.56% | 526.7만 |
|---|
| 2026.06.01 | ₩73,629 | ₩74,688 | ₩73,240 | ₩74,111 | +0.66% | 586.6만 |
|---|
| 2026.05.29 | ₩74,420 | ₩74,487 | ₩73,132 | ₩73,669 | -1.01% | 1064.5만 |
|---|
| 2026.05.28 | ₩74,246 | ₩74,594 | ₩73,213 | ₩74,232 | -0.02% | 499.5만 |
|---|
| 2026.05.27 | ₩74,809 | ₩75,265 | ₩73,843 | ₩73,991 | -1.09% | 502.2만 |
|---|
| 2026.05.26 | ₩77,344 | ₩77,692 | ₩75,345 | ₩75,385 | -2.53% | 895.3만 |
|---|
| 2026.05.22 | ₩76,847 | ₩77,893 | ₩76,458 | ₩77,679 | +1.08% | 520.2만 |
|---|
| 2026.05.21 | ₩78,618 | ₩78,779 | ₩77,223 | ₩77,437 | -1.50% | 567.2만 |
|---|
| 2026.05.20 | ₩79,543 | ₩79,919 | ₩77,384 | ₩77,558 | -2.50% | 626.3만 |
|---|
| 2026.05.19 | ₩77,531 | ₩80,200 | ₩76,901 | ₩80,160 | +3.39% | 866.4만 |
|---|
| 2026.05.18 | ₩75,573 | ₩77,478 | ₩75,225 | ₩77,048 | +1.95% | 606.6만 |
|---|
| 2026.05.15 | ₩76,633 | ₩76,740 | ₩75,251 | ₩75,399 | -1.61% | 635.7만 |
|---|
| 2026.05.14 | ₩74,688 | ₩76,445 | ₩74,500 | ₩75,868 | +1.58% | 471.7만 |
|---|
| 2026.05.13 | ₩74,822 | ₩75,064 | ₩73,910 | ₩75,010 | +0.25% | 441.9만 |
|---|
| 2026.05.12 | ₩75,828 | ₩76,083 | ₩74,366 | ₩74,809 | -1.34% | 461.6만 |
|---|
| 2026.05.11 | ₩75,774 | ₩76,445 | ₩75,305 | ₩75,707 | -0.09% | 797.7만 |
|---|
| 2026.05.08 | ₩75,613 | ₩76,069 | ₩74,997 | ₩75,050 | -0.74% | 620.7만 |
|---|
| 2026.05.07 | ₩75,882 | ₩76,056 | ₩74,178 | ₩75,399 | -0.64% | 994.9만 |
|---|
| 2026.05.06 | ₩77,089 | ₩78,148 | ₩76,485 | ₩76,928 | -0.21% | 768.7만 |
|---|
| 2026.05.05 | ₩78,631 | ₩79,677 | ₩77,665 | ₩78,752 | +0.15% | 703.8만 |
|---|
| 2026.05.04 | ₩78,859 | ₩80,240 | ₩78,712 | ₩79,235 | +0.48% | 553.7만 |
|---|
| 2026.05.01 | ₩80,468 | ₩80,509 | ₩77,960 | ₩78,671 | -2.23% | 740.9만 |
|---|
| 2026.04.30 | ₩78,752 | ₩81,354 | ₩78,658 | ₩80,576 | +2.32% | 690.8만 |
|---|
| 2026.04.29 | ₩79,878 | ₩80,871 | ₩78,859 | ₩79,275 | -0.76% | 872.5만 |
|---|
| 2026.04.28 | ₩79,717 | ₩80,549 | ₩79,516 | ₩79,691 | -0.03% | 659.8만 |
|---|
| 2026.04.27 | ₩79,878 | ₩81,541 | ₩78,323 | ₩78,644 | -1.54% | 947.4만 |
|---|
| 2026.04.24 | ₩78,537 | ₩79,194 | ₩77,679 | ₩79,007 | +0.60% | 801만 |
|---|
| 2026.04.23 | ₩78,940 | ₩79,798 | ₩77,625 | ₩79,033 | +0.12% | 973.4만 |
|---|
| 2026.04.22 | ₩78,202 | ₩79,476 | ₩76,150 | ₩78,752 | +0.70% | 1061.6만 |
|---|
| 2026.04.21 | ₩76,016 | ₩77,008 | ₩75,453 | ₩76,418 | +0.53% | 878.9만 |
|---|
| 2026.04.20 | ₩77,250 | ₩78,470 | ₩76,123 | ₩76,445 | -1.04% | 935.6만 |
|---|
| 2026.04.17 | ₩76,123 | ₩78,604 | ₩75,613 | ₩78,430 | +3.03% | 1051.9만 |
|---|
| 2026.04.16 | ₩76,432 | ₩78,457 | ₩76,123 | ₩78,309 | +2.46% | 883만 |
|---|
| 2026.04.15 | ₩75,774 | ₩76,673 | ₩75,627 | ₩76,123 | +0.46% | 671.6만 |
|---|
| 2026.04.14 | ₩77,075 | ₩77,598 | ₩75,774 | ₩76,056 | -1.32% | 562.6만 |
|---|
| 2026.04.13 | ₩78,832 | ₩79,087 | ₩76,727 | ₩77,384 | -1.84% | 565만 |
|---|
| 2026.04.10 | ₩79,007 | ₩79,784 | ₩77,974 | ₩78,698 | -0.39% | 506.1만 |
|---|
| 2026.04.09 | ₩80,763 | ₩81,622 | ₩79,261 | ₩79,758 | -1.25% | 606.8만 |
|---|
| 2026.04.08 | ₩79,020 | ₩80,991 | ₩77,907 | ₩80,710 | +2.14% | 1065.7만 |
|---|
| 2026.04.07 | ₩81,407 | ₩82,547 | ₩80,750 | ₩81,394 | -0.02% | 572.1만 |
|---|
| 2026.04.06 | ₩79,865 | ₩81,689 | ₩79,758 | ₩81,005 | +1.43% | 460.4만 |
|---|
| 2026.04.02 | ₩83,271 | ₩83,379 | ₩79,664 | ₩80,066 | -3.85% | 880.7만 |
|---|
| 2026.04.01 | ₩83,821 | ₩84,814 | ₩81,756 | ₩81,930 | -2.26% | 1169.4만 |
|---|
| 2026.03.31 | ₩87,188 | ₩87,939 | ₩84,049 | ₩85,350 | -2.11% | 1081.8만 |
|---|
| 2026.03.30 | ₩90,473 | ₩90,849 | ₩85,645 | ₩86,423 | -4.48% | 988만 |
|---|
| 2026.03.27 | ₩90,460 | ₩91,519 | ₩90,232 | ₩90,594 | +0.15% | 586.3만 |
|---|
| 2026.03.26 | ₩91,037 | ₩91,037 | ₩89,481 | ₩89,669 | -1.50% | 753.1만 |
|---|
| 2026.03.25 | ₩87,858 | ₩91,184 | ₩87,711 | ₩91,104 | +3.69% | 711.2만 |
|---|
| 2026.03.24 | ₩88,113 | ₩90,205 | ₩87,442 | ₩87,617 | -0.56% | 945.2만 |
|---|
| 2026.03.23 | ₩84,934 | ₩89,172 | ₩84,505 | ₩87,483 | +3.00% | 1129.5만 |
|---|
| 2026.03.20 | ₩87,174 | ₩88,877 | ₩86,410 | ₩86,732 | -0.51% | 1513.9만 |
|---|
| 2026.03.19 | ₩86,262 | ₩90,058 | ₩85,632 | ₩86,745 | +0.56% | 1326만 |
|---|
| 2026.03.18 | ₩86,410 | ₩86,638 | ₩83,298 | ₩85,189 | -1.41% | 727.4만 |
|---|
| 2026.03.17 | ₩86,919 | ₩88,086 | ₩79,798 | ₩86,410 | -0.59% | 588.2만 |
|---|
| 2026.03.16 | ₩86,155 | ₩87,161 | ₩85,766 | ₩86,249 | +0.11% | 654.7만 |
|---|
| 2026.03.13 | ₩86,423 | ₩87,630 | ₩85,913 | ₩86,329 | -0.11% | 854.6만 |
|---|
| 2026.03.12 | ₩86,182 | ₩87,603 | ₩85,256 | ₩86,691 | +0.59% | 925.4만 |
|---|
| 2026.03.11 | ₩83,218 | ₩85,618 | ₩82,950 | ₩85,605 | +2.87% | 1046.1만 |
|---|
| 2026.03.10 | ₩83,017 | ₩83,633 | ₩82,252 | ₩82,923 | -0.11% | 812.1만 |
|---|
| 2026.03.09 | ₩83,607 | ₩84,398 | ₩82,494 | ₩83,459 | -0.18% | 1201.3만 |
|---|
| 2026.03.06 | ₩83,513 | ₩84,492 | ₩82,762 | ₩83,097 | -0.50% | 781.8만 |
|---|
| 2026.03.05 | ₩82,225 | ₩83,674 | ₩81,823 | ₩82,708 | +0.59% | 769.2만 |
|---|
| 2026.03.04 | ₩81,675 | ₩82,426 | ₩80,629 | ₩82,225 | +0.67% | 834.4만 |
|---|
| 2026.03.03 | ₩83,218 | ₩84,572 | ₩81,246 | ₩82,628 | -0.71% | 920.1만 |
|---|
| 2026.03.02 | ₩83,540 | ₩83,808 | ₩81,286 | ₩82,668 | -1.04% | 885.6만 |
|---|
| 2026.02.27 | ₩81,032 | ₩82,842 | ₩80,804 | ₩82,373 | +1.66% | 1216만 |
|---|
| 2026.02.26 | ₩78,591 | ₩80,455 | ₩78,484 | ₩80,120 | +1.95% | 981.9만 |
|---|
| 2026.02.25 | ₩78,457 | ₩79,932 | ₩78,457 | ₩79,637 | +1.50% | 861.3만 |
|---|
| 2026.02.24 | ₩79,060 | ₩79,275 | ₩77,290 | ₩78,336 | -0.92% | 855.8만 |
|---|
| 2026.02.23 | ₩81,152 | ₩82,145 | ₩78,631 | ₩79,167 | -2.45% | 755.3만 |
|---|
| 2026.02.20 | ₩80,468 | ₩81,662 | ₩79,945 | ₩81,139 | +0.83% | 1224.6만 |
|---|
| 2026.02.19 | ₩80,160 | ₩82,131 | ₩79,141 | ₩80,160 | 0.00% | 1413.2만 |
|---|
| 2026.02.18 | ₩75,479 | ₩79,865 | ₩74,849 | ₩78,631 | +4.18% | 1299.4만 |
|---|
| 2026.02.17 | ₩78,779 | ₩78,980 | ₩75,734 | ₩77,451 | -1.69% | 1020.9만 |
|---|
| 2026.02.13 | ₩76,002 | ₩79,141 | ₩75,667 | ₩78,725 | +3.58% | 880.1만 |
|---|
| 2026.02.12 | ₩76,445 | ₩77,598 | ₩75,318 | ₩76,686 | +0.32% | 1215.3만 |
|---|
| 2026.02.11 | ₩75,131 | ₩76,901 | ₩74,809 | ₩76,351 | +1.62% | 692.3만 |
|---|
| 2026.02.10 | ₩75,318 | ₩75,439 | ₩74,085 | ₩74,286 | -1.37% | 683.7만 |
|---|
| 2026.02.09 | ₩74,514 | ₩76,096 | ₩73,924 | ₩75,278 | +1.03% | 942.7만 |
|---|
| 2026.02.06 | ₩74,567 | ₩76,432 | ₩74,527 | ₩76,163 | +2.14% | 569.9만 |
|---|
| 2026.02.05 | ₩73,629 | ₩74,675 | ₩72,435 | ₩74,205 | +0.78% | 789.9만 |
|---|
| 2026.02.04 | ₩75,385 | ₩75,855 | ₩73,588 | ₩74,299 | -1.44% | 814.9만 |
|---|
| 2026.02.03 | ₩73,199 | ₩74,594 | ₩72,636 | ₩74,567 | +1.87% | 686.3만 |
|---|
| 2026.02.02 | ₩74,433 | ₩75,077 | ₩73,079 | ₩73,427 | -1.35% | 828.7만 |
|---|
| 2026.01.30 | ₩75,748 | ₩78,162 | ₩75,090 | ₩77,424 | +2.21% | 1367.1만 |
|---|
| 2026.01.29 | ₩76,700 | ₩76,713 | ₩74,688 | ₩75,546 | -1.50% | 902.9만 |
|---|
| 2026.01.28 | ₩73,334 | ₩75,117 | ₩72,019 | ₩75,050 | +2.34% | 853만 |
|---|
| 2026.01.27 | ₩75,117 | ₩75,332 | ₩72,314 | ₩72,971 | -2.86% | 1054만 |
|---|
| 2026.01.26 | ₩75,520 | ₩76,311 | ₩73,602 | ₩75,654 | +0.18% | 1056.9만 |
|---|
| 2026.01.23 | ₩74,701 | ₩75,681 | ₩74,098 | ₩74,460 | -0.32% | 1464.2만 |
|---|
| 2026.01.22 | ₩74,433 | ₩74,701 | ₩72,475 | ₩73,401 | -1.39% | 1638.4만 |
|---|
| 2026.01.21 | ₩71,147 | ₩73,950 | ₩70,812 | ₩73,535 | +3.36% | 1912.3만 |
|---|
| 2026.01.20 | ₩70,852 | ₩71,617 | ₩68,291 | ₩69,042 | -2.56% | 2560.6만 |
|---|
| 2026.01.16 | ₩66,923 | ₩68,412 | ₩66,413 | ₩67,781 | +1.28% | 1011.7만 |
|---|
| 2026.01.15 | ₩66,641 | ₩68,304 | ₩66,065 | ₩66,950 | +0.46% | 994.4만 |
|---|
| 2026.01.14 | ₩68,184 | ₩68,398 | ₩66,963 | ₩67,406 | -1.14% | 1454.1만 |
|---|
| 2026.01.13 | ₩70,665 | ₩71,268 | ₩68,572 | ₩69,189 | -2.09% | 663.5만 |
|---|
| 2026.01.12 | ₩69,069 | ₩70,343 | ₩68,318 | ₩69,940 | +1.26% | 1916.1만 |
|---|
| 2026.01.09 | ₩69,887 | ₩70,624 | ₩67,661 | ₩68,519 | -1.96% | 1120.7만 |
|---|
| 2026.01.08 | ₩72,837 | ₩73,199 | ₩69,391 | ₩70,008 | -3.89% | 1322.7만 |
|---|
| 2026.01.07 | ₩71,536 | ₩73,347 | ₩71,094 | ₩73,079 | +2.16% | 905.5만 |
|---|
| 2026.01.06 | ₩70,759 | ₩71,644 | ₩70,034 | ₩71,630 | +1.23% | 1279만 |
|---|
| 2026.01.05 | ₩70,946 | ₩71,778 | ₩68,438 | ₩71,550 | +0.85% | 1242.8만 |
|---|
| 2026.01.02 | ₩71,550 | ₩71,952 | ₩70,450 | ₩71,697 | +0.21% | 421.4만 |
|---|
| 2025.12.31 | ₩72,475 | ₩72,878 | ₩71,282 | ₩71,885 | -0.81% | 541.1만 |
|---|
| 2025.12.30 | ₩73,763 | ₩74,031 | ₩73,065 | ₩73,266 | -0.67% | 438.8만 |
|---|
| 2025.12.29 | ₩72,422 | ₩73,401 | ₩72,194 | ₩73,146 | +1.00% | 711.5만 |
|---|
| 2025.12.26 | ₩72,797 | ₩72,971 | ₩71,845 | ₩72,328 | -0.64% | 470.6만 |
|---|
| 2025.12.24 | ₩72,462 | ₩73,146 | ₩71,939 | ₩72,274 | -0.26% | 344.8만 |
|---|
| 2025.12.23 | ₩72,797 | ₩73,414 | ₩71,992 | ₩73,119 | +0.44% | 638.5만 |
|---|
| 2025.12.22 | ₩72,207 | ₩72,918 | ₩71,255 | ₩71,751 | -0.63% | 770.5만 |
|---|
| 2025.12.19 | ₩72,167 | ₩73,213 | ₩72,100 | ₩72,247 | +0.11% | 1165.3만 |
|---|
| 2025.12.18 | ₩72,717 | ₩74,313 | ₩71,671 | ₩72,100 | -0.85% | 810.7만 |
|---|
| 2025.12.17 | ₩72,006 | ₩73,092 | ₩71,443 | ₩72,904 | +1.25% | 814.6만 |
|---|
| 2025.12.16 | ₩73,307 | ₩73,307 | ₩70,732 | ₩71,510 | -2.45% | 944.5만 |
|---|
| 2025.12.15 | ₩74,527 | ₩74,541 | ₩72,368 | ₩73,991 | -0.72% | 1030.7만 |
|---|
| 2025.12.12 | ₩75,493 | ₩75,613 | ₩73,790 | ₩74,527 | -1.28% | 865.2만 |
|---|
| 2025.12.11 | ₩76,271 | ₩76,271 | ₩74,125 | ₩75,198 | -1.41% | 1041.8만 |
|---|
| 2025.12.10 | ₩78,779 | ₩78,846 | ₩76,432 | ₩76,780 | -2.54% | 755.9만 |
|---|
| 2025.12.09 | ₩78,765 | ₩79,369 | ₩78,188 | ₩78,484 | -0.36% | 605.1만 |
|---|
| 2025.12.08 | ₩81,032 | ₩81,126 | ₩78,336 | ₩78,671 | -2.91% | 977만 |
|---|
| 2025.12.05 | ₩81,474 | ₩83,459 | ₩80,844 | ₩81,380 | -0.12% | 900.7만 |
|---|
| 2025.12.04 | ₩81,917 | ₩83,151 | ₩79,422 | ₩80,562 | -1.65% | 1136.2만 |
|---|
| 2025.12.03 | ₩79,248 | ₩82,507 | ₩78,725 | ₩82,038 | +3.52% | 941.4만 |
|---|
| 2025.12.02 | ₩81,099 | ₩81,099 | ₩78,443 | ₩78,591 | -3.09% | 732.4만 |
|---|
| 2025.12.01 | ₩81,354 | ₩82,091 | ₩80,321 | ₩81,166 | -0.23% | 831.9만 |
|---|
| 2025.11.28 | ₩79,704 | ₩82,038 | ₩79,060 | ₩81,622 | +2.41% | 465.3만 |
|---|
| 2025.11.26 | ₩76,941 | ₩79,583 | ₩76,780 | ₩79,127 | +2.84% | 567.1만 |
|---|
| 2025.11.25 | ₩76,311 | ₩77,625 | ₩75,251 | ₩76,123 | -0.25% | 837.7만 |
|---|
| 2025.11.24 | ₩76,123 | ₩77,397 | ₩74,111 | ₩77,169 | +1.37% | 1171.1만 |
|---|
| 2025.11.21 | ₩75,251 | ₩76,941 | ₩73,937 | ₩76,485 | +1.64% | 1065.6만 |
|---|
| 2025.11.20 | ₩79,516 | ₩81,152 | ₩75,479 | ₩75,573 | -4.96% | 874.6만 |
|---|
| 2025.11.19 | ₩78,832 | ₩79,382 | ₩77,196 | ₩78,980 | +0.19% | 789만 |
|---|
| 2025.11.18 | ₩78,430 | ₩79,141 | ₩77,357 | ₩78,792 | +0.46% | 640.1만 |
|---|
| 2025.11.17 | ₩79,919 | ₩81,354 | ₩78,712 | ₩79,181 | -0.92% | 768.2만 |
|---|
| 2025.11.14 | ₩79,194 | ₩81,139 | ₩77,652 | ₩80,334 | +1.44% | 1097.5만 |
|---|
| 2025.11.13 | ₩81,608 | ₩82,158 | ₩80,670 | ₩80,804 | -0.99% | 800.5만 |
|---|
| 2025.11.12 | ₩80,509 | ₩82,038 | ₩80,509 | ₩81,595 | +1.35% | 928.6만 |
|---|
| 2025.11.11 | ₩79,664 | ₩81,890 | ₩79,449 | ₩81,394 | +2.17% | 916.6만 |
|---|
| 2025.11.10 | ₩78,443 | ₩79,516 | ₩77,746 | ₩79,047 | +0.77% | 743.8만 |
|---|
| 2025.11.07 | ₩75,332 | ₩77,773 | ₩74,782 | ₩77,746 | +3.20% | 578.4만 |
|---|
| 2025.11.06 | ₩76,163 | ₩77,706 | ₩74,500 | ₩75,479 | -0.90% | 732.8만 |
|---|
| 2025.11.05 | ₩74,648 | ₩76,579 | ₩73,910 | ₩75,090 | +0.59% | 595.7만 |
|---|
| 2025.11.04 | ₩73,803 | ₩76,069 | ₩72,797 | ₩74,903 | +1.49% | 700만 |
|---|
| 2025.11.03 | ₩72,073 | ₩74,983 | ₩71,657 | ₩74,916 | +3.94% | 680.1만 |
|---|
| 2025.10.31 | ₩71,094 | ₩72,274 | ₩71,000 | ₩71,858 | +1.08% | 522만 |
|---|
| 2025.10.30 | ₩69,753 | ₩71,456 | ₩69,082 | ₩70,343 | +0.85% | 745.7만 |
|---|
| 2025.10.29 | ₩70,370 | ₩71,617 | ₩68,277 | ₩69,471 | -1.28% | 687.7만 |
|---|
| 2025.10.28 | ₩71,764 | ₩71,764 | ₩69,806 | ₩69,981 | -2.49% | 409.6만 |
|---|
| 2025.10.27 | ₩72,207 | ₩72,891 | ₩71,080 | ₩72,086 | -0.17% | 653.2만 |
|---|
| 2025.10.24 | ₩72,086 | ₩72,435 | ₩70,960 | ₩72,019 | -0.09% | 619.3만 |
|---|
| 2025.10.23 | ₩72,891 | ₩73,414 | ₩69,847 | ₩71,831 | -1.45% | 887.1만 |
|---|
| 2025.10.22 | ₩74,165 | ₩76,418 | ₩71,080 | ₩71,738 | -3.27% | 1144.1만 |
|---|
| 2025.10.21 | ₩74,916 | ₩76,284 | ₩74,541 | ₩74,715 | -0.27% | 665.6만 |
|---|
| 2025.10.20 | ₩74,232 | ₩76,512 | ₩73,924 | ₩75,707 | +1.99% | 564만 |
|---|
| 2025.10.17 | ₩71,738 | ₩73,132 | ₩70,477 | ₩72,529 | +1.10% | 522.8만 |
|---|
| 2025.10.16 | ₩74,608 | ₩75,412 | ₩70,799 | ₩71,402 | -4.30% | 780.1만 |
|---|
| 2025.10.15 | ₩72,341 | ₩74,474 | ₩72,086 | ₩74,353 | +2.78% | 554.5만 |
|---|
| 2025.10.14 | ₩70,732 | ₩72,194 | ₩69,283 | ₩71,469 | +1.04% | 544.3만 |
|---|
| 2025.10.13 | ₩71,375 | ₩72,207 | ₩70,759 | ₩71,966 | +0.83% | 357.5만 |
|---|
| 2025.10.10 | ₩73,360 | ₩74,246 | ₩71,228 | ₩71,241 | -2.89% | 536.9만 |
|---|