시장 데이터를 불러오는 중
전체 종목
Esquire Financial Holdings, Inc. - Common Stock 과거 주가
Esquire Financial Holdings, Inc. - Common Stock · ESQ · NASDAQ
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Esquire Financial Holdings, Inc. - Common Stock · ESQ · NASDAQ
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩157,962 | ₩159,797 | ₩157,117 | ₩158,886 | +0.59% | 8.5만 |
| 2026.10.08 | ₩155,174 | ₩158,360 | ₩154,290 | ₩158,203 | +1.95% | 11.6만 |
| 2026.10.07 | ₩154,384 | ₩156,213 | ₩152,126 | ₩155,040 | +0.43% | 14.9만 |
| 2026.10.06 | ₩159,114 | ₩161,446 | ₩156,032 | ₩156,032 | -1.94% | 15만 |
| 2026.10.05 | ₩160,695 | ₩161,124 | ₩157,888 | ₩158,149 | -1.58% | 16.5만 |
| 2026.10.02 | ₩159,677 | ₩163,415 | ₩159,121 | ₩160,695 | +0.64% | 13만 |
| 2026.10.01 | ₩155,992 | ₩159,047 | ₩153,499 | ₩158,377 | +1.53% | 14.3만 |
| 2026.09.30 | ₩158,632 | ₩160,883 | ₩155,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,938 |
| -1.70% |
| 16.9만 |
| 2026.09.29 | ₩160,266 | ₩162,276 | ₩157,077 | ₩157,881 | -1.49% | 12.1만 |
|---|
| 2026.09.28 | ₩163,080 | ₩163,791 | ₩160,119 | ₩160,387 | -1.65% | 12.2만 |
|---|
| 2026.09.25 | ₩166,350 | ₩169,054 | ₩163,697 | ₩163,858 | -1.50% | 12.5만 |
|---|
| 2026.09.24 | ₩163,469 | ₩166,725 | ₩163,080 | ₩165,050 | +0.97% | 16.3만 |
|---|
| 2026.09.23 | ₩162,209 | ₩164,059 | ₩161,191 | ₩162,625 | +0.26% | 11.8만 |
|---|
| 2026.09.22 | ₩163,831 | ₩165,660 | ₩161,553 | ₩162,209 | -0.99% | 16.3만 |
|---|
| 2026.09.21 | ₩165,077 | ₩168,166 | ₩163,255 | ₩163,563 | -0.92% | 23.2만 |
|---|
| 2026.09.18 | ₩165,707 | ₩168,374 | ₩163,730 | ₩165,090 | -0.37% | 81.8만 |
|---|
| 2026.09.17 | ₩163,978 | ₩166,899 | ₩163,275 | ₩165,707 | +1.05% | 31.8만 |
|---|
| 2026.09.16 | ₩162,410 | ₩163,750 | ₩159,651 | ₩162,303 | -0.07% | 33.7만 |
|---|
| 2026.09.15 | ₩160,508 | ₩163,255 | ₩160,132 | ₩163,134 | +1.64% | 18.4만 |
|---|
| 2026.09.14 | ₩159,851 | ₩163,442 | ₩159,147 | ₩161,245 | +0.87% | 28.2만 |
|---|
| 2026.09.11 | ₩161,968 | ₩162,142 | ₩159,456 | ₩160,615 | -0.84% | 19.2만 |
|---|
| 2026.09.10 | ₩157,640 | ₩159,797 | ₩156,327 | ₩159,637 | +1.27% | 13.3만 |
|---|
| 2026.09.09 | ₩156,233 | ₩158,149 | ₩154,947 | ₩157,479 | +0.80% | 20만 |
|---|
| 2026.09.08 | ₩159,998 | ₩162,410 | ₩158,457 | ₩158,498 | -0.94% | 15.4만 |
|---|
| 2026.09.04 | ₩160,454 | ₩161,740 | ₩156,260 | ₩159,409 | -0.65% | 16.2만 |
|---|
| 2026.09.03 | ₩154,612 | ₩163,456 | ₩154,612 | ₩162,464 | +5.08% | 20.7만 |
|---|
| 2026.09.02 | ₩150,565 | ₩154,008 | ₩150,437 | ₩153,392 | +1.88% | 19.1만 |
|---|
| 2026.09.01 | ₩149,707 | ₩150,739 | ₩147,777 | ₩149,493 | -0.14% | 10.8만 |
|---|
| 2026.08.31 | ₩150,390 | ₩151,650 | ₩148,742 | ₩149,707 | -0.45% | 13.9만 |
|---|
| 2026.08.28 | ₩153,539 | ₩154,102 | ₩150,163 | ₩150,551 | -1.95% | 10.2만 |
|---|
| 2026.08.27 | ₩150,029 | ₩153,921 | ₩149,144 | ₩152,923 | +1.93% | 22.5만 |
|---|
| 2026.08.26 | ₩152,025 | ₩152,521 | ₩150,417 | ₩150,967 | -0.70% | 10만 |
|---|
| 2026.08.25 | ₩154,893 | ₩154,893 | ₩150,859 | ₩151,235 | -2.36% | 9.9만 |
|---|
| 2026.08.24 | ₩154,705 | ₩157,352 | ₩153,566 | ₩153,848 | -0.55% | 10.3만 |
|---|
| 2026.08.21 | ₩153,673 | ₩155,918 | ₩150,649 | ₩154,518 | +0.55% | 10.3만 |
|---|
| 2026.08.20 | ₩156,059 | ₩157,332 | ₩151,992 | ₩152,012 | -2.59% | 15.7만 |
|---|
| 2026.08.19 | ₩163,308 | ₩163,657 | ₩155,911 | ₩156,206 | -4.35% | 15.9만 |
|---|
| 2026.08.18 | ₩166,524 | ₩166,524 | ₩161,647 | ₩163,040 | -2.09% | 21.4만 |
|---|
| 2026.08.17 | ₩171,670 | ₩172,863 | ₩166,015 | ₩166,283 | -3.14% | 20만 |
|---|
| 2026.08.14 | ₩176,467 | ₩177,707 | ₩170,116 | ₩171,603 | -2.76% | 19.5만 |
|---|
| 2026.08.13 | ₩179,415 | ₩180,434 | ₩176,360 | ₩176,387 | -1.69% | 11.6만 |
|---|
| 2026.08.12 | ₩178,397 | ₩180,206 | ₩177,218 | ₩178,069 | -0.18% | 16.1만 |
|---|
| 2026.08.11 | ₩172,849 | ₩178,558 | ₩172,849 | ₩178,115 | +3.05% | 10.3만 |
|---|
| 2026.08.10 | ₩174,698 | ₩175,543 | ₩172,206 | ₩172,903 | -1.03% | 13.3만 |
|---|
| 2026.08.07 | ₩175,395 | ₩176,588 | ₩173,298 | ₩176,052 | +0.37% | 7.9만 |
|---|
| 2026.08.06 | ₩178,182 | ₩178,611 | ₩175,543 | ₩175,971 | -1.24% | 8.5만 |
|---|
| 2026.08.05 | ₩175,409 | ₩178,022 | ₩173,010 | ₩177,151 | +0.99% | 7만 |
|---|
| 2026.08.04 | ₩172,407 | ₩179,603 | ₩171,281 | ₩174,618 | +1.28% | 20.1만 |
|---|
| 2026.08.03 | ₩174,886 | ₩177,633 | ₩172,541 | ₩172,930 | -1.12% | 9만 |
|---|
| 2026.07.31 | ₩173,720 | ₩176,943 | ₩172,554 | ₩173,157 | -0.32% | 15.2만 |
|---|
| 2026.07.30 | ₩176,749 | ₩177,807 | ₩172,541 | ₩173,700 | -1.72% | 14.2만 |
|---|
| 2026.07.29 | ₩169,352 | ₩177,378 | ₩169,253 | ₩176,735 | +4.36% | 16.5만 |
|---|
| 2026.07.28 | ₩164,112 | ₩172,360 | ₩161,513 | ₩170,960 | +4.17% | 18.5만 |
|---|
| 2026.07.27 | ₩162,544 | ₩164,822 | ₩160,548 | ₩161,459 | -0.67% | 10.4만 |
|---|
| 2026.07.24 | ₩156,622 | ₩164,193 | ₩156,146 | ₩160,936 | +2.75% | 14.5만 |
|---|
| 2026.07.23 | ₩157,921 | ₩158,531 | ₩151,424 | ₩155,469 | -1.55% | 28.9만 |
|---|
| 2026.07.22 | ₩164,139 | ₩164,152 | ₩159,864 | ₩162,156 | -1.21% | 19.4만 |
|---|
| 2026.07.21 | ₩165,064 | ₩165,827 | ₩162,719 | ₩164,601 | -0.28% | 13.3만 |
|---|
| 2026.07.20 | ₩165,305 | ₩166,698 | ₩163,382 | ₩165,318 | +0.01% | 15.6만 |
|---|
| 2026.07.17 | ₩166,578 | ₩168,132 | ₩164,126 | ₩165,171 | -0.84% | 20만 |
|---|
| 2026.07.16 | ₩159,918 | ₩168,642 | ₩159,918 | ₩168,400 | +5.30% | 24만 |
|---|
| 2026.07.15 | ₩160,186 | ₩161,919 | ₩158,464 | ₩160,132 | -0.03% | 8.6만 |
|---|
| 2026.07.14 | ₩159,288 | ₩161,472 | ₩158,946 | ₩159,838 | +0.34% | 12.5만 |
|---|
| 2026.07.13 | ₩157,466 | ₩159,864 | ₩156,059 | ₩159,074 | +1.02% | 10.6만 |
|---|
| 2026.07.10 | ₩157,452 | ₩158,967 | ₩155,724 | ₩156,983 | -0.30% | 8.5만 |
|---|
| 2026.07.09 | ₩158,350 | ₩159,985 | ₩156,501 | ₩157,238 | -0.70% | 10.6만 |
|---|
| 2026.07.08 | ₩160,280 | ₩162,142 | ₩156,890 | ₩157,533 | -1.71% | 19.4만 |
|---|
| 2026.07.07 | ₩161,446 | ₩163,362 | ₩159,503 | ₩161,472 | +0.02% | 14.9만 |
|---|
| 2026.07.06 | ₩162,598 | ₩164,822 | ₩159,315 | ₩161,446 | -0.71% | 10.1만 |
|---|
| 2026.07.02 | ₩166,658 | ₩167,435 | ₩160,441 | ₩161,258 | -3.24% | 16.2만 |
|---|
| 2026.07.01 | ₩158,658 | ₩167,091 | ₩158,658 | ₩165,667 | +4.42% | 13.7만 |
|---|
| 2026.06.30 | ₩158,256 | ₩161,044 | ₩158,122 | ₩159,610 | +0.86% | 15.4만 |
|---|
| 2026.06.29 | ₩158,859 | ₩159,878 | ₩155,014 | ₩159,127 | +0.17% | 8.6만 |
|---|
| 2026.06.26 | ₩156,354 | ₩160,548 | ₩153,968 | ₩158,752 | +1.53% | 20.9만 |
|---|
| 2026.06.25 | ₩154,102 | ₩156,782 | ₩152,776 | ₩155,657 | +1.01% | 13.2만 |
|---|
| 2026.06.24 | ₩155,416 | ₩156,957 | ₩153,660 | ₩153,714 | -1.10% | 11.5만 |
|---|
| 2026.06.23 | ₩153,593 | ₩155,818 | ₩151,194 | ₩154,746 | +0.75% | 18.3만 |
|---|
| 2026.06.22 | ₩152,025 | ₩157,653 | ₩151,556 | ₩152,816 | +0.52% | 10.8만 |
|---|
| 2026.06.18 | ₩153,379 | ₩153,834 | ₩150,806 | ₩152,132 | -0.81% | 23.3만 |
|---|
| 2026.06.17 | ₩152,400 | ₩155,938 | ₩149,720 | ₩150,498 | -1.25% | 12.6만 |
|---|
| 2026.06.16 | ₩153,486 | ₩156,461 | ₩151,677 | ₩152,936 | -0.36% | 11.1만 |
|---|
| 2026.06.15 | ₩155,335 | ₩159,154 | ₩152,025 | ₩152,025 | -2.13% | 15.3만 |
|---|
| 2026.06.12 | ₩151,964 | ₩155,402 | ₩151,964 | ₩154,933 | +1.95% | 8.9만 |
|---|
| 2026.06.11 | ₩150,685 | ₩152,119 | ₩148,662 | ₩151,757 | +0.71% | 8.9만 |
|---|
| 2026.06.10 | ₩149,225 | ₩153,459 | ₩149,001 | ₩150,015 | +0.53% | 7.7만 |
|---|
| 2026.06.09 | ₩148,099 | ₩154,089 | ₩148,099 | ₩148,447 | +0.24% | 7.4만 |
|---|
| 2026.06.08 | ₩145,473 | ₩148,769 | ₩144,602 | ₩147,777 | +1.58% | 9.5만 |
|---|
| 2026.06.05 | ₩145,432 | ₩146,679 | ₩144,441 | ₩144,843 | -0.41% | 9.1만 |
|---|
| 2026.06.04 | ₩144,200 | ₩147,201 | ₩144,186 | ₩145,553 | +0.94% | 9.7만 |
|---|
| 2026.06.03 | ₩147,402 | ₩147,402 | ₩142,310 | ₩142,310 | -3.45% | 12.6만 |
|---|
| 2026.06.02 | ₩144,414 | ₩148,729 | ₩144,414 | ₩147,255 | +1.97% | 8.4만 |
|---|
| 2026.06.01 | ₩146,022 | ₩147,574 | ₩143,154 | ₩145,325 | -0.48% | 11.5만 |
|---|
| 2026.05.29 | ₩146,732 | ₩148,541 | ₩146,076 | ₩147,255 | +0.36% | 13만 |
|---|
| 2026.05.28 | ₩146,732 | ₩147,402 | ₩143,275 | ₩146,772 | +0.03% | 8.7만 |
|---|
| 2026.05.27 | ₩151,248 | ₩152,923 | ₩147,396 | ₩147,442 | -2.52% | 10.3만 |
|---|
| 2026.05.26 | ₩149,412 | ₩152,119 | ₩146,920 | ₩150,846 | +0.96% | 7.6만 |
|---|
| 2026.05.22 | ₩148,970 | ₩150,297 | ₩146,638 | ₩148,474 | -0.33% | 13.1만 |
|---|
| 2026.05.21 | ₩149,707 | ₩151,650 | ₩147,389 | ₩148,756 | -0.64% | 17.8만 |
|---|
| 2026.05.20 | ₩145,459 | ₩151,235 | ₩144,508 | ₩151,101 | +3.88% | 13.6만 |
|---|
| 2026.05.19 | ₩144,106 | ₩147,094 | ₩143,369 | ₩145,459 | +0.94% | 10.3만 |
|---|
| 2026.05.18 | ₩143,007 | ₩145,607 | ₩142,330 | ₩145,499 | +1.74% | 9.7만 |
|---|
| 2026.05.15 | ₩139,938 | ₩141,640 | ₩138,880 | ₩141,278 | +0.96% | 12만 |
|---|
| 2026.05.14 | ₩140,903 | ₩142,638 | ₩140,434 | ₩140,776 | -0.09% | 7.3만 |
|---|
| 2026.05.13 | ₩140,421 | ₩142,029 | ₩139,375 | ₩139,925 | -0.35% | 8.8만 |
|---|
| 2026.05.12 | ₩140,863 | ₩141,546 | ₩139,335 | ₩141,198 | +0.24% | 9.3만 |
|---|
| 2026.05.11 | ₩143,061 | ₩143,382 | ₩140,407 | ₩141,171 | -1.32% | 6.6만 |
|---|
| 2026.05.08 | ₩143,583 | ₩145,138 | ₩142,672 | ₩143,154 | -0.30% | 7.3만 |
|---|
| 2026.05.07 | ₩145,901 | ₩147,268 | ₩143,583 | ₩143,784 | -1.45% | 8만 |
|---|
| 2026.05.06 | ₩145,968 | ₩148,300 | ₩144,695 | ₩146,129 | +0.11% | 5만 |
|---|
| 2026.05.05 | ₩142,029 | ₩145,928 | ₩141,698 | ₩145,124 | +2.18% | 5.2만 |
|---|
| 2026.05.04 | ₩142,082 | ₩143,433 | ₩140,984 | ₩141,533 | -0.39% | 10.2만 |
|---|
| 2026.05.01 | ₩141,238 | ₩143,764 | ₩140,206 | ₩143,396 | +1.53% | 9.6만 |
|---|
| 2026.04.30 | ₩140,394 | ₩143,792 | ₩140,394 | ₩140,863 | +0.33% | 8.4만 |
|---|
| 2026.04.29 | ₩142,069 | ₩142,618 | ₩140,380 | ₩141,265 | -0.57% | 11.8만 |
|---|
| 2026.04.28 | ₩141,828 | ₩149,747 | ₩141,372 | ₩143,047 | +0.86% | 11.2만 |
|---|
| 2026.04.27 | ₩140,716 | ₩142,953 | ₩140,383 | ₩140,943 | +0.16% | 12.2만 |
|---|
| 2026.04.24 | ₩153,660 | ₩155,509 | ₩140,474 | ₩140,716 | -8.42% | 20.3만 |
|---|
| 2026.04.23 | ₩151,958 | ₩155,623 | ₩146,431 | ₩153,633 | +1.10% | 13.5만 |
|---|
| 2026.04.22 | ₩149,881 | ₩158,511 | ₩146,638 | ₩147,322 | -1.71% | 13.2만 |
|---|
| 2026.04.21 | ₩153,673 | ₩155,583 | ₩149,426 | ₩149,426 | -2.76% | 12.4만 |
|---|
| 2026.04.20 | ₩155,509 | ₩156,863 | ₩153,647 | ₩154,303 | -0.78% | 19.5만 |
|---|
| 2026.04.17 | ₩152,910 | ₩158,632 | ₩152,896 | ₩155,389 | +1.62% | 17.3만 |
|---|
| 2026.04.16 | ₩153,204 | ₩155,503 | ₩150,076 | ₩150,873 | -1.52% | 18.1만 |
|---|
| 2026.04.15 | ₩151,838 | ₩154,699 | ₩150,498 | ₩154,116 | +1.50% | 21.3만 |
|---|
| 2026.04.14 | ₩151,221 | ₩153,432 | ₩149,278 | ₩152,132 | +0.60% | 19.9만 |
|---|
| 2026.04.13 | ₩151,154 | ₩152,119 | ₩149,747 | ₩151,717 | +0.37% | 5.4만 |
|---|
| 2026.04.10 | ₩155,107 | ₩155,402 | ₩150,498 | ₩151,610 | -2.25% | 6.8만 |
|---|
| 2026.04.09 | ₩152,387 | ₩156,675 | ₩151,382 | ₩155,871 | +2.29% | 18.8만 |
|---|
| 2026.04.08 | ₩153,861 | ₩155,844 | ₩152,561 | ₩154,062 | +0.13% | 7.2만 |
|---|
| 2026.04.07 | ₩145,781 | ₩148,970 | ₩145,004 | ₩148,930 | +2.16% | 11.9만 |
|---|
| 2026.04.06 | ₩145,995 | ₩148,930 | ₩143,020 | ₩146,585 | +0.40% | 7.9만 |
|---|
| 2026.04.02 | ₩145,231 | ₩147,295 | ₩143,128 | ₩145,995 | +0.53% | 6.4만 |
|---|
| 2026.04.01 | ₩145,044 | ₩149,318 | ₩144,387 | ₩145,540 | +0.34% | 7.9만 |
|---|
| 2026.03.31 | ₩143,972 | ₩152,421 | ₩140,582 | ₩144,052 | +0.06% | 13.1만 |
|---|
| 2026.03.30 | ₩143,597 | ₩143,650 | ₩141,680 | ₩141,975 | -1.13% | 7.4만 |
|---|
| 2026.03.27 | ₩141,774 | ₩143,623 | ₩140,059 | ₩142,739 | +0.68% | 7.1만 |
|---|
| 2026.03.26 | ₩141,466 | ₩143,771 | ₩141,372 | ₩143,061 | +1.13% | 7.7만 |
|---|
| 2026.03.25 | ₩146,236 | ₩147,550 | ₩142,873 | ₩143,181 | -2.09% | 16.7만 |
|---|
| 2026.03.24 | ₩142,927 | ₩146,437 | ₩142,551 | ₩145,097 | +1.52% | 8.1만 |
|---|
| 2026.03.23 | ₩142,819 | ₩147,181 | ₩142,819 | ₩144,602 | +1.25% | 7.7만 |
|---|
| 2026.03.20 | ₩142,243 | ₩143,382 | ₩140,374 | ₩141,332 | -0.64% | 14만 |
|---|
| 2026.03.19 | ₩140,434 | ₩144,628 | ₩138,699 | ₩142,243 | +1.29% | 12만 |
|---|
| 2026.03.18 | ₩142,860 | ₩146,009 | ₩140,561 | ₩141,131 | -1.21% | 15.1만 |
|---|
| 2026.03.17 | ₩149,573 | ₩150,350 | ₩143,664 | ₩143,824 | -3.84% | 12.5만 |
|---|
| 2026.03.16 | ₩147,429 | ₩149,245 | ₩143,851 | ₩147,911 | +0.33% | 13.6만 |
|---|
| 2026.03.13 | ₩147,148 | ₩153,372 | ₩145,486 | ₩147,389 | +0.16% | 11.3만 |
|---|
| 2026.03.12 | ₩131,979 | ₩143,020 | ₩131,979 | ₩142,049 | +7.63% | 12.9만 |
|---|
| 2026.03.11 | ₩132,729 | ₩134,659 | ₩131,322 | ₩132,716 | -0.01% | 3.9만 |
|---|
| 2026.03.10 | ₩132,528 | ₩136,568 | ₩131,268 | ₩134,082 | +1.17% | 6.6만 |
|---|
| 2026.03.09 | ₩130,840 | ₩133,687 | ₩125,962 | ₩132,220 | +1.05% | 11.1만 |
|---|
| 2026.03.06 | ₩132,984 | ₩133,788 | ₩130,786 | ₩133,104 | +0.09% | 5.4만 |
|---|
| 2026.03.05 | ₩136,575 | ₩136,582 | ₩133,660 | ₩136,213 | -0.26% | 6.1만 |
|---|
| 2026.03.04 | ₩137,553 | ₩138,880 | ₩136,273 | ₩137,680 | +0.09% | 4만 |
|---|
| 2026.03.03 | ₩134,779 | ₩137,995 | ₩134,498 | ₩136,682 | +1.41% | 7.5만 |
|---|
| 2026.03.02 | ₩133,332 | ₩138,880 | ₩133,325 | ₩138,143 | +3.61% | 8.1만 |
|---|
| 2026.02.27 | ₩139,416 | ₩142,504 | ₩134,384 | ₩135,315 | -2.94% | 6.4만 |
|---|
| 2026.02.26 | ₩143,985 | ₩148,749 | ₩140,930 | ₩142,297 | -1.17% | 7.2만 |
|---|
| 2026.02.25 | ₩139,911 | ₩144,776 | ₩139,148 | ₩143,235 | +2.38% | 6.5만 |
|---|
| 2026.02.24 | ₩138,357 | ₩139,677 | ₩136,937 | ₩139,550 | +0.86% | 10.5만 |
|---|
| 2026.02.23 | ₩140,729 | ₩140,836 | ₩136,977 | ₩138,344 | -1.69% | 6.4만 |
|---|
| 2026.02.20 | ₩143,168 | ₩146,009 | ₩141,386 | ₩144,079 | +0.64% | 9.7만 |
|---|
| 2026.02.19 | ₩143,114 | ₩143,905 | ₩141,265 | ₩143,047 | -0.05% | 5.8만 |
|---|
| 2026.02.18 | ₩147,094 | ₩151,087 | ₩143,623 | ₩144,642 | -1.67% | 9.5만 |
|---|
| 2026.02.17 | ₩146,585 | ₩149,605 | ₩146,210 | ₩147,965 | +0.94% | 10만 |
|---|
| 2026.02.13 | ₩142,002 | ₩146,692 | ₩141,144 | ₩145,968 | +2.79% | 6.3만 |
|---|
| 2026.02.12 | ₩147,885 | ₩148,220 | ₩142,123 | ₩142,659 | -3.53% | 8.4만 |
|---|
| 2026.02.11 | ₩152,923 | ₩153,968 | ₩145,312 | ₩146,062 | -4.49% | 6.6만 |
|---|
| 2026.02.10 | ₩156,407 | ₩158,317 | ₩150,752 | ₩151,489 | -3.14% | 6.2만 |
|---|
| 2026.02.09 | ₩153,915 | ₩156,869 | ₩153,915 | ₩155,402 | +0.97% | 5.4만 |
|---|
| 2026.02.06 | ₩154,531 | ₩156,816 | ₩153,647 | ₩154,591 | +0.04% | 6.2만 |
|---|
| 2026.02.05 | ₩155,456 | ₩157,720 | ₩151,288 | ₩152,588 | -1.84% | 7.6만 |
|---|
| 2026.02.04 | ₩156,970 | ₩160,615 | ₩155,710 | ₩155,791 | -0.75% | 7.9만 |
|---|
| 2026.02.03 | ₩149,493 | ₩156,622 | ₩148,796 | ₩156,622 | +4.77% | 7.9만 |
|---|
| 2026.02.02 | ₩143,717 | ₩148,367 | ₩143,717 | ₩148,045 | +3.01% | 12.4만 |
|---|
| 2026.01.30 | ₩145,298 | ₩147,282 | ₩142,565 | ₩142,886 | -1.66% | 7.2만 |
|---|
| 2026.01.29 | ₩141,922 | ₩148,059 | ₩140,829 | ₩146,786 | +3.43% | 35.9만 |
|---|
| 2026.01.28 | ₩147,081 | ₩147,081 | ₩140,032 | ₩140,809 | -4.26% | 24.8만 |
|---|
| 2026.01.27 | ₩145,955 | ₩147,389 | ₩144,119 | ₩146,531 | +0.39% | 21.9만 |
|---|
| 2026.01.26 | ₩144,682 | ₩147,201 | ₩144,682 | ₩146,062 | +0.95% | 8.5만 |
|---|
| 2026.01.23 | ₩148,032 | ₩151,811 | ₩144,119 | ₩144,950 | -2.08% | 8.9만 |
|---|
| 2026.01.22 | ₩145,365 | ₩148,561 | ₩143,382 | ₩147,978 | +1.80% | 9만 |
|---|
| 2026.01.21 | ₩141,828 | ₩147,764 | ₩138,022 | ₩146,987 | +3.64% | 6.9만 |
|---|
| 2026.01.20 | ₩141,922 | ₩143,315 | ₩140,957 | ₩140,957 | -0.68% | 4.4만 |
|---|
| 2026.01.16 | ₩144,119 | ₩144,401 | ₩142,612 | ₩143,101 | -0.71% | 2.8만 |
|---|
| 2026.01.15 | ₩142,712 | ₩144,548 | ₩142,109 | ₩144,521 | +1.27% | 2.8만 |
|---|
| 2026.01.14 | ₩139,751 | ₩141,150 | ₩138,326 | ₩140,823 | +0.77% | 4.3만 |
|---|
| 2026.01.13 | ₩140,970 | ₩180,655 | ₩138,330 | ₩140,032 | -0.67% | 5.3만 |
|---|
| 2026.01.12 | ₩143,838 | ₩145,298 | ₩140,803 | ₩141,077 | -1.92% | 7.4만 |
|---|
| 2026.01.09 | ₩149,131 | ₩149,238 | ₩144,762 | ₩144,883 | -2.85% | 7.3만 |
|---|
| 2026.01.08 | ₩144,159 | ₩149,278 | ₩144,159 | ₩148,380 | +2.93% | 6.1만 |
|---|
| 2026.01.07 | ₩143,034 | ₩146,009 | ₩140,608 | ₩145,312 | +1.59% | 6.9만 |
|---|
| 2026.01.06 | ₩138,504 | ₩143,375 | ₩138,504 | ₩142,819 | +3.12% | 5.7만 |
|---|
| 2026.01.05 | ₩135,181 | ₩140,648 | ₩135,181 | ₩139,081 | +2.88% | 4만 |
|---|
| 2026.01.02 | ₩136,829 | ₩136,957 | ₩135,007 | ₩135,757 | -0.78% | 4.2만 |
|---|
| 2025.12.31 | ₩137,513 | ₩138,417 | ₩136,106 | ₩136,776 | -0.54% | 6.2만 |
|---|
| 2025.12.30 | ₩139,630 | ₩139,630 | ₩136,454 | ₩136,990 | -1.89% | 3.4만 |
|---|
| 2025.12.29 | ₩140,716 | ₩141,252 | ₩138,116 | ₩139,898 | -0.58% | 4.8만 |
|---|
| 2025.12.26 | ₩144,561 | ₩144,561 | ₩140,702 | ₩140,742 | -2.64% | 2.3만 |
|---|
| 2025.12.24 | ₩141,372 | ₩143,034 | ₩141,372 | ₩142,169 | +0.56% | 1.6만 |
|---|
| 2025.12.23 | ₩142,933 | ₩143,824 | ₩141,627 | ₩141,640 | -0.90% | 4.9만 |
|---|
| 2025.12.22 | ₩143,315 | ₩148,352 | ₩142,230 | ₩142,605 | -0.50% | 5만 |
|---|
| 2025.12.19 | ₩145,124 | ₩145,687 | ₩142,243 | ₩143,382 | -1.20% | 17.1만 |
|---|
| 2025.12.18 | ₩142,940 | ₩145,754 | ₩141,205 | ₩145,392 | +1.72% | 5.6만 |
|---|
| 2025.12.17 | ₩142,846 | ₩145,091 | ₩141,352 | ₩141,814 | -0.72% | 5만 |
|---|
| 2025.12.16 | ₩142,364 | ₩144,240 | ₩141,727 | ₩143,141 | +0.55% | 7.7만 |
|---|
| 2025.12.15 | ₩144,662 | ₩145,660 | ₩141,138 | ₩142,940 | -1.19% | 6.4만 |
|---|
| 2025.12.12 | ₩144,441 | ₩144,963 | ₩141,640 | ₩143,650 | -0.55% | 6.1만 |
|---|
| 2025.12.11 | ₩142,484 | ₩145,459 | ₩142,270 | ₩143,422 | +0.66% | 9만 |
|---|
| 2025.12.10 | ₩138,893 | ₩143,282 | ₩138,893 | ₩142,350 | +2.49% | 8.8만 |
|---|
| 2025.12.09 | ₩140,260 | ₩141,613 | ₩138,759 | ₩139,416 | -0.60% | 5.1만 |
|---|
| 2025.12.08 | ₩139,362 | ₩140,193 | ₩134,846 | ₩139,201 | -0.12% | 8.8만 |
|---|
| 2025.12.05 | ₩139,858 | ₩141,037 | ₩138,518 | ₩139,040 | -0.58% | 2.8만 |
|---|
| 2025.12.04 | ₩140,246 | ₩140,367 | ₩138,068 | ₩139,456 | -0.56% | 3.7만 |
|---|
| 2025.12.03 | ₩137,231 | ₩141,037 | ₩134,270 | ₩140,059 | +2.06% | 7.8만 |
|---|
| 2025.12.02 | ₩138,049 | ₩139,429 | ₩136,226 | ₩136,628 | -1.03% | 4.6만 |
|---|
| 2025.12.01 | ₩135,958 | ₩139,429 | ₩135,610 | ₩136,856 | +0.66% | 8.6만 |
|---|
| 2025.11.28 | ₩136,561 | ₩137,895 | ₩136,066 | ₩136,762 | +0.15% | 3.2만 |
|---|
| 2025.11.26 | ₩137,955 | ₩139,235 | ₩137,205 | ₩137,901 | -0.04% | 6.8만 |
|---|
| 2025.11.25 | ₩133,935 | ₩139,067 | ₩131,201 | ₩139,000 | +3.78% | 8.1만 |
|---|
| 2025.11.24 | ₩133,694 | ₩134,056 | ₩131,999 | ₩133,774 | +0.06% | 8.2만 |
|---|
| 2025.11.21 | ₩128,495 | ₩134,471 | ₩127,878 | ₩134,257 | +4.48% | 15.4만 |
|---|
| 2025.11.20 | ₩131,563 | ₩133,305 | ₩128,213 | ₩128,387 | -2.41% | 6.6만 |
|---|
| 2025.11.19 | ₩129,714 | ₩130,317 | ₩128,361 | ₩130,022 | +0.24% | 6.3만 |
|---|
| 2025.11.18 | ₩126,819 | ₩129,325 | ₩126,699 | ₩128,883 | +1.63% | 7.1만 |
|---|
| 2025.11.17 | ₩131,603 | ₩132,903 | ₩127,302 | ₩127,670 | -2.99% | 8.7만 |
|---|
| 2025.11.14 | ₩129,835 | ₩131,228 | ₩128,119 | ₩131,148 | +1.01% | 8.9만 |
|---|
| 2025.11.13 | ₩132,448 | ₩133,734 | ₩130,451 | ₩130,572 | -1.42% | 5.9만 |
|---|
| 2025.11.12 | ₩132,220 | ₩133,935 | ₩131,322 | ₩133,453 | +0.93% | 7.5만 |
|---|
| 2025.11.11 | ₩130,330 | ₩132,615 | ₩128,026 | ₩131,510 | +0.90% | 9.4만 |
|---|
| 2025.11.10 | ₩130,076 | ₩132,233 | ₩129,620 | ₩130,076 | 0.00% | 3.5만 |
|---|
| 2025.11.07 | ₩128,267 | ₩130,210 | ₩124,568 | ₩130,029 | +1.37% | 5.5만 |
|---|
| 2025.11.06 | ₩128,461 | ₩129,761 | ₩126,471 | ₩128,119 | -0.27% | 5.5만 |
|---|
| 2025.11.05 | ₩126,980 | ₩129,861 | ₩126,632 | ₩129,714 | +2.15% | 4.9만 |
|---|
| 2025.11.04 | ₩126,203 | ₩128,240 | ₩125,573 | ₩127,262 | +0.84% | 8.2만 |
|---|
| 2025.11.03 | ₩126,377 | ₩129,265 | ₩124,622 | ₩126,860 | +0.38% | 6.2만 |
|---|
| 2025.10.31 | ₩123,416 | ₩127,342 | ₩123,416 | ₩125,694 | +1.85% | 9.2만 |
|---|
| 2025.10.30 | ₩127,516 | ₩131,061 | ₩123,804 | ₩124,501 | -2.36% | 6.2만 |
|---|
| 2025.10.29 | ₩133,654 | ₩134,149 | ₩127,007 | ₩128,039 | -4.20% | 6만 |
|---|
| 2025.10.28 | ₩131,791 | ₩134,096 | ₩131,791 | ₩133,104 | +1.00% | 4.9만 |
|---|
| 2025.10.27 | ₩137,781 | ₩138,806 | ₩131,858 | ₩131,858 | -4.30% | 4.5만 |
|---|
| 2025.10.24 | ₩138,303 | ₩139,496 | ₩137,379 | ₩137,520 | -0.57% | 6만 |
|---|
| 2025.10.23 | ₩137,138 | ₩139,243 | ₩134,699 | ₩137,352 | +0.16% | 4.2만 |
|---|
| 2025.10.22 | ₩135,811 | ₩137,272 | ₩134,692 | ₩136,186 | +0.28% | 4.6만 |
|---|
| 2025.10.21 | ₩136,508 | ₩137,647 | ₩134,813 | ₩135,154 | -0.99% | 4.3만 |
|---|
| 2025.10.20 | ₩134,002 | ₩137,352 | ₩134,002 | ₩137,352 | +2.50% | 9.6만 |
|---|
| 2025.10.17 | ₩132,742 | ₩135,061 | ₩130,344 | ₩133,841 | +0.83% | 7.3만 |
|---|
| 2025.10.16 | ₩137,473 | ₩137,473 | ₩130,283 | ₩131,858 | -4.08% | 10.5만 |
|---|
| 2025.10.15 | ₩139,684 | ₩139,684 | ₩135,677 | ₩138,116 | -1.12% | 7.8만 |
|---|
| 2025.10.14 | ₩133,252 | ₩139,710 | ₩133,185 | ₩139,308 | +4.55% | 7.6만 |
|---|
| 2025.10.13 | ₩135,087 | ₩135,724 | ₩133,131 | ₩134,618 | -0.35% | 5.2만 |
|---|
| 2025.10.10 | ₩138,638 | ₩140,541 | ₩133,828 | ₩133,841 | -3.46% | 5.4만 |
|---|