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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩67,151 | ₩71,617 | ₩66,158 | ₩70,852 | +5.51% | 3343.3만 |
| 2026.09.28–2026.10.02 | ₩68,023 | ₩68,023 | ₩64,603 | ₩67,285 | -1.08% | 3573.5만 |
| 2026.09.21–2026.09.25 | ₩66,655 | ₩69,873 | ₩65,622 | ₩68,143 | +2.23% | 4331.1만 |
| 2026.09.14–2026.09.18 | ₩73,106 | ₩73,655 | ₩66,936 | ₩67,057 | -8.27% | 4964.9만 |
| 2026.09.08–2026.09.11 | ₩74,232 | ₩75,104 | ₩72,086 | ₩72,515 | -2.31% | 2277.2만 |
| 2026.08.31–2026.09.04 | ₩75,037 | ₩75,801 | ₩72,328 | ₩73,991 | -1.39% | 2932만 |
| 2026.08.24–2026.08.28 | ₩72,368 | ₩75,734 | ₩70,504 | ₩73,186 | +1.13% | 3411.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,918 |
| ₩73,320 |
| ₩70,249 |
| ₩72,046 |
| -1.20% |
| 3383.9만 |
| 2026.08.10–2026.08.14 | ₩70,329 | ₩73,964 | ₩69,525 | ₩72,985 | +3.78% | 2784.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,691 | ₩72,073 | ₩68,505 | ₩69,324 | -1.94% | 2789.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,316 | ₩71,550 | ₩68,693 | ₩71,469 | +1.64% | 3376.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩66,239 | ₩73,508 | ₩65,126 | ₩71,121 | +7.37% | 4971.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,997 | ₩67,728 | ₩65,542 | ₩66,467 | +0.71% | 3256만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,490 | ₩70,705 | ₩64,294 | ₩65,515 | -7.06% | 3936만 |
|---|
| 2026.06.29–2026.07.02 | ₩70,477 | ₩72,073 | ₩69,511 | ₩70,557 | +0.11% | 3032.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩68,613 | ₩71,885 | ₩67,821 | ₩70,678 | +3.01% | 4888.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,076 | ₩69,967 | ₩67,392 | ₩68,023 | -0.08% | 3796.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,751 | ₩72,448 | ₩68,519 | ₩69,659 | -2.92% | 3034.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,629 | ₩74,728 | ₩71,979 | ₩72,086 | -2.09% | 2589.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩77,344 | ₩77,692 | ₩73,132 | ₩73,669 | -4.75% | 2961.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩75,573 | ₩80,200 | ₩75,225 | ₩77,679 | +2.79% | 3186.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩75,774 | ₩76,740 | ₩73,910 | ₩75,399 | -0.50% | 2808.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩78,859 | ₩80,240 | ₩74,178 | ₩75,050 | -4.83% | 3641.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩79,878 | ₩81,541 | ₩77,960 | ₩78,671 | -1.51% | 3911.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩77,250 | ₩79,798 | ₩75,453 | ₩79,007 | +2.27% | 4650.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩78,832 | ₩79,087 | ₩75,613 | ₩78,430 | -0.51% | 3734.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩79,865 | ₩82,547 | ₩77,907 | ₩78,698 | -1.46% | 3211만 |
|---|
| 2026.03.30–2026.04.02 | ₩90,473 | ₩90,849 | ₩79,664 | ₩80,066 | -11.50% | 4120만 |
|---|
| 2026.03.23–2026.03.27 | ₩84,934 | ₩91,519 | ₩84,505 | ₩90,594 | +6.66% | 4125.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩86,155 | ₩90,058 | ₩79,798 | ₩86,732 | +0.67% | 4810.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩83,607 | ₩87,630 | ₩82,252 | ₩86,329 | +3.26% | 4839.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩83,540 | ₩84,572 | ₩80,629 | ₩83,097 | -0.53% | 4191.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩81,152 | ₩82,842 | ₩77,290 | ₩82,373 | +1.50% | 4670.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩78,779 | ₩82,131 | ₩74,849 | ₩81,139 | +3.00% | 4958.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩74,514 | ₩79,141 | ₩73,924 | ₩78,725 | +5.65% | 4414.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩74,433 | ₩76,432 | ₩72,435 | ₩76,163 | +2.32% | 3689.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩75,520 | ₩78,162 | ₩72,019 | ₩77,424 | +2.52% | 5233.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩70,852 | ₩75,681 | ₩68,291 | ₩74,460 | +5.09% | 7575.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,069 | ₩71,268 | ₩66,065 | ₩67,781 | -1.86% | 6039.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩70,946 | ₩73,347 | ₩67,661 | ₩68,519 | -3.42% | 5870.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩72,422 | ₩74,031 | ₩70,450 | ₩71,697 | -1.00% | 2112.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩72,207 | ₩73,414 | ₩71,255 | ₩72,328 | +0.17% | 2224.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩74,527 | ₩74,541 | ₩70,732 | ₩72,247 | -3.06% | 4765.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩81,032 | ₩81,126 | ₩73,790 | ₩74,527 | -8.03% | 4244.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩81,354 | ₩83,459 | ₩78,443 | ₩81,380 | +0.03% | 4542.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩76,123 | ₩82,038 | ₩74,111 | ₩81,622 | +7.22% | 3041.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩79,919 | ₩81,354 | ₩73,937 | ₩76,485 | -4.30% | 4137.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩78,443 | ₩82,158 | ₩77,652 | ₩80,334 | +2.41% | 4486.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩72,073 | ₩77,773 | ₩71,657 | ₩77,746 | +7.87% | 3286.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩72,207 | ₩72,891 | ₩68,277 | ₩71,858 | -0.48% | 3018.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩74,232 | ₩76,512 | ₩69,847 | ₩72,019 | -2.98% | 3880.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩71,375 | ₩75,412 | ₩69,283 | ₩72,529 | +1.62% | 2759.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩73,360 | ₩74,246 | ₩71,228 | ₩71,241 | -2.89% | 536.9만 |
|---|