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 | ₩157,443 | ₩159,273 | ₩156,601 | ₩158,364 | +0.59% | 8.5만 |
| 2026.10.08 | ₩154,665 | ₩157,840 | ₩153,783 | ₩157,683 | +1.95% | 11.6만 |
| 2026.10.07 | ₩153,877 | ₩155,700 | ₩151,626 | ₩154,531 | +0.43% | 14.9만 |
| 2026.10.06 | ₩158,592 | ₩160,916 | ₩155,520 | ₩155,520 | -1.94% | 15만 |
| 2026.10.05 | ₩160,168 | ₩160,595 | ₩157,369 | ₩157,630 | -1.58% | 16.5만 |
| 2026.10.02 | ₩159,152 | ₩162,879 | ₩158,598 | ₩160,168 | +0.64% | 13만 |
| 2026.10.01 | ₩155,480 | ₩158,525 | ₩152,995 | ₩157,857 | +1.53% | 14.3만 |
| 2026.09.30 | ₩158,111 | ₩160,355 | ₩155,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,426 |
| -1.70% |
| 16.9만 |
| 2026.09.29 | ₩159,740 | ₩161,744 | ₩156,561 | ₩157,363 | -1.49% | 12.1만 |
|---|
| 2026.09.28 | ₩162,545 | ₩163,253 | ₩159,593 | ₩159,860 | -1.65% | 12.2만 |
|---|
| 2026.09.25 | ₩165,804 | ₩168,499 | ₩163,159 | ₩163,320 | -1.50% | 12.5만 |
|---|
| 2026.09.24 | ₩162,932 | ₩166,178 | ₩162,545 | ₩164,508 | +0.97% | 16.3만 |
|---|
| 2026.09.23 | ₩161,677 | ₩163,520 | ₩160,662 | ₩162,091 | +0.26% | 11.8만 |
|---|
| 2026.09.22 | ₩163,293 | ₩165,116 | ₩161,022 | ₩161,677 | -0.99% | 16.3만 |
|---|
| 2026.09.21 | ₩164,535 | ₩167,614 | ₩162,719 | ₩163,026 | -0.92% | 23.2만 |
|---|
| 2026.09.18 | ₩165,163 | ₩167,821 | ₩163,193 | ₩164,548 | -0.37% | 81.8만 |
|---|
| 2026.09.17 | ₩163,440 | ₩166,351 | ₩162,739 | ₩165,163 | +1.05% | 31.8만 |
|---|
| 2026.09.16 | ₩161,877 | ₩163,213 | ₩159,127 | ₩161,770 | -0.07% | 33.7만 |
|---|
| 2026.09.15 | ₩159,981 | ₩162,719 | ₩159,607 | ₩162,598 | +1.64% | 18.4만 |
|---|
| 2026.09.14 | ₩159,326 | ₩162,906 | ₩158,625 | ₩160,715 | +0.87% | 28.2만 |
|---|
| 2026.09.11 | ₩161,436 | ₩161,610 | ₩158,932 | ₩160,087 | -0.84% | 19.2만 |
|---|
| 2026.09.10 | ₩157,122 | ₩159,273 | ₩155,813 | ₩159,112 | +1.27% | 13.3만 |
|---|
| 2026.09.09 | ₩155,720 | ₩157,630 | ₩154,438 | ₩156,962 | +0.80% | 20만 |
|---|
| 2026.09.08 | ₩159,473 | ₩161,877 | ₩157,937 | ₩157,977 | -0.94% | 15.4만 |
|---|
| 2026.09.04 | ₩159,927 | ₩161,209 | ₩155,747 | ₩158,885 | -0.65% | 16.2만 |
|---|
| 2026.09.03 | ₩154,104 | ₩162,919 | ₩154,104 | ₩161,931 | +5.08% | 20.7만 |
|---|
| 2026.09.02 | ₩150,070 | ₩153,503 | ₩149,943 | ₩152,888 | +1.88% | 19.1만 |
|---|
| 2026.09.01 | ₩149,215 | ₩150,244 | ₩147,292 | ₩149,002 | -0.14% | 10.8만 |
|---|
| 2026.08.31 | ₩149,897 | ₩151,152 | ₩148,254 | ₩149,215 | -0.45% | 13.9만 |
|---|
| 2026.08.28 | ₩153,035 | ₩153,596 | ₩149,670 | ₩150,057 | -1.95% | 10.2만 |
|---|
| 2026.08.27 | ₩149,536 | ₩153,416 | ₩148,655 | ₩152,421 | +1.93% | 22.5만 |
|---|
| 2026.08.26 | ₩151,526 | ₩152,020 | ₩149,923 | ₩150,471 | -0.70% | 10만 |
|---|
| 2026.08.25 | ₩154,384 | ₩154,384 | ₩150,364 | ₩150,738 | -2.36% | 9.9만 |
|---|
| 2026.08.24 | ₩154,197 | ₩156,835 | ₩153,062 | ₩153,343 | -0.55% | 10.3만 |
|---|
| 2026.08.21 | ₩153,169 | ₩155,406 | ₩150,154 | ₩154,010 | +0.55% | 10.3만 |
|---|
| 2026.08.20 | ₩155,546 | ₩156,815 | ₩151,493 | ₩151,513 | -2.59% | 15.7만 |
|---|
| 2026.08.19 | ₩162,772 | ₩163,119 | ₩155,399 | ₩155,693 | -4.35% | 15.9만 |
|---|
| 2026.08.18 | ₩165,977 | ₩165,977 | ₩161,116 | ₩162,505 | -2.09% | 21.4만 |
|---|
| 2026.08.17 | ₩171,106 | ₩172,295 | ₩165,470 | ₩165,737 | -3.14% | 20만 |
|---|
| 2026.08.14 | ₩175,888 | ₩177,123 | ₩169,557 | ₩171,039 | -2.76% | 19.5만 |
|---|
| 2026.08.13 | ₩178,826 | ₩179,841 | ₩175,781 | ₩175,808 | -1.69% | 11.6만 |
|---|
| 2026.08.12 | ₩177,811 | ₩179,614 | ₩176,636 | ₩177,484 | -0.18% | 16.1만 |
|---|
| 2026.08.11 | ₩172,282 | ₩177,971 | ₩172,282 | ₩177,531 | +3.05% | 10.3만 |
|---|
| 2026.08.10 | ₩174,125 | ₩174,966 | ₩171,641 | ₩172,335 | -1.03% | 13.3만 |
|---|
| 2026.08.07 | ₩174,819 | ₩176,008 | ₩172,729 | ₩175,474 | +0.37% | 7.9만 |
|---|
| 2026.08.06 | ₩177,597 | ₩178,025 | ₩174,966 | ₩175,394 | -1.24% | 8.5만 |
|---|
| 2026.08.05 | ₩174,833 | ₩177,437 | ₩172,442 | ₩176,569 | +0.99% | 7만 |
|---|
| 2026.08.04 | ₩171,841 | ₩179,013 | ₩170,719 | ₩174,045 | +1.28% | 20.1만 |
|---|
| 2026.08.03 | ₩174,312 | ₩177,050 | ₩171,974 | ₩172,362 | -1.12% | 9만 |
|---|
| 2026.07.31 | ₩173,150 | ₩176,362 | ₩171,988 | ₩172,589 | -0.32% | 15.2만 |
|---|
| 2026.07.30 | ₩176,168 | ₩177,223 | ₩171,974 | ₩173,130 | -1.72% | 14.2만 |
|---|
| 2026.07.29 | ₩168,796 | ₩176,796 | ₩168,697 | ₩176,155 | +4.36% | 16.5만 |
|---|
| 2026.07.28 | ₩163,573 | ₩171,794 | ₩160,982 | ₩170,398 | +4.17% | 18.5만 |
|---|
| 2026.07.27 | ₩162,011 | ₩164,281 | ₩160,021 | ₩160,929 | -0.67% | 10.4만 |
|---|
| 2026.07.24 | ₩156,107 | ₩163,654 | ₩155,633 | ₩160,408 | +2.75% | 14.5만 |
|---|
| 2026.07.23 | ₩157,403 | ₩158,011 | ₩150,926 | ₩154,959 | -1.55% | 28.9만 |
|---|
| 2026.07.22 | ₩163,600 | ₩163,613 | ₩159,339 | ₩161,623 | -1.21% | 19.4만 |
|---|
| 2026.07.21 | ₩164,522 | ₩165,283 | ₩162,184 | ₩164,061 | -0.28% | 13.3만 |
|---|
| 2026.07.20 | ₩164,762 | ₩166,151 | ₩162,845 | ₩164,775 | +0.01% | 15.6만 |
|---|
| 2026.07.17 | ₩166,031 | ₩167,580 | ₩163,587 | ₩164,629 | -0.84% | 20만 |
|---|
| 2026.07.16 | ₩159,393 | ₩168,088 | ₩159,393 | ₩167,847 | +5.30% | 24만 |
|---|
| 2026.07.15 | ₩159,660 | ₩161,387 | ₩157,944 | ₩159,607 | -0.03% | 8.6만 |
|---|
| 2026.07.14 | ₩158,765 | ₩160,942 | ₩158,425 | ₩159,313 | +0.34% | 12.5만 |
|---|
| 2026.07.13 | ₩156,949 | ₩159,339 | ₩155,546 | ₩158,551 | +1.02% | 10.6만 |
|---|
| 2026.07.10 | ₩156,935 | ₩158,445 | ₩155,212 | ₩156,468 | -0.30% | 8.5만 |
|---|
| 2026.07.09 | ₩157,830 | ₩159,460 | ₩155,987 | ₩156,722 | -0.70% | 10.6만 |
|---|
| 2026.07.08 | ₩159,754 | ₩161,610 | ₩156,374 | ₩157,015 | -1.71% | 19.4만 |
|---|
| 2026.07.07 | ₩160,916 | ₩162,825 | ₩158,979 | ₩160,942 | +0.02% | 14.9만 |
|---|
| 2026.07.06 | ₩162,064 | ₩164,281 | ₩158,792 | ₩160,916 | -0.71% | 10.1만 |
|---|
| 2026.07.02 | ₩166,111 | ₩166,886 | ₩159,914 | ₩160,729 | -3.24% | 16.2만 |
|---|
| 2026.07.01 | ₩158,137 | ₩166,542 | ₩158,137 | ₩165,123 | +4.42% | 13.7만 |
|---|
| 2026.06.30 | ₩157,737 | ₩160,515 | ₩157,603 | ₩159,086 | +0.86% | 15.4만 |
|---|
| 2026.06.29 | ₩158,338 | ₩159,353 | ₩154,505 | ₩158,605 | +0.17% | 8.6만 |
|---|
| 2026.06.26 | ₩155,840 | ₩160,021 | ₩153,463 | ₩158,231 | +1.53% | 20.9만 |
|---|
| 2026.06.25 | ₩153,596 | ₩156,268 | ₩152,274 | ₩155,146 | +1.01% | 13.2만 |
|---|
| 2026.06.24 | ₩154,905 | ₩156,441 | ₩153,156 | ₩153,209 | -1.10% | 11.5만 |
|---|
| 2026.06.23 | ₩153,089 | ₩155,306 | ₩150,698 | ₩154,237 | +0.75% | 18.3만 |
|---|
| 2026.06.22 | ₩151,526 | ₩157,136 | ₩151,059 | ₩152,314 | +0.52% | 10.8만 |
|---|
| 2026.06.18 | ₩152,875 | ₩153,329 | ₩150,311 | ₩151,633 | -0.81% | 23.3만 |
|---|
| 2026.06.17 | ₩151,900 | ₩155,426 | ₩149,229 | ₩150,003 | -1.25% | 12.6만 |
|---|
| 2026.06.16 | ₩152,982 | ₩155,947 | ₩151,179 | ₩152,434 | -0.36% | 11.1만 |
|---|
| 2026.06.15 | ₩154,825 | ₩158,632 | ₩151,526 | ₩151,526 | -2.13% | 15.3만 |
|---|
| 2026.06.12 | ₩151,465 | ₩154,892 | ₩151,465 | ₩154,424 | +1.95% | 8.9만 |
|---|
| 2026.06.11 | ₩150,190 | ₩151,620 | ₩148,174 | ₩151,259 | +0.71% | 8.9만 |
|---|
| 2026.06.10 | ₩148,735 | ₩152,955 | ₩148,512 | ₩149,523 | +0.53% | 7.7만 |
|---|
| 2026.06.09 | ₩147,613 | ₩153,583 | ₩147,613 | ₩147,960 | +0.24% | 7.4만 |
|---|
| 2026.06.08 | ₩144,995 | ₩148,281 | ₩144,127 | ₩147,292 | +1.58% | 9.5만 |
|---|
| 2026.06.05 | ₩144,955 | ₩146,197 | ₩143,966 | ₩144,367 | -0.41% | 9.1만 |
|---|
| 2026.06.04 | ₩143,726 | ₩146,718 | ₩143,713 | ₩145,075 | +0.94% | 9.7만 |
|---|
| 2026.06.03 | ₩146,918 | ₩146,918 | ₩141,843 | ₩141,843 | -3.45% | 12.6만 |
|---|
| 2026.06.02 | ₩143,940 | ₩148,240 | ₩143,940 | ₩146,771 | +1.97% | 8.4만 |
|---|
| 2026.06.01 | ₩145,543 | ₩147,089 | ₩142,684 | ₩144,848 | -0.48% | 11.5만 |
|---|
| 2026.05.29 | ₩146,250 | ₩148,053 | ₩145,596 | ₩146,771 | +0.36% | 13만 |
|---|
| 2026.05.28 | ₩146,250 | ₩146,918 | ₩142,804 | ₩146,290 | +0.03% | 8.7만 |
|---|
| 2026.05.27 | ₩150,751 | ₩152,421 | ₩146,912 | ₩146,958 | -2.52% | 10.3만 |
|---|
| 2026.05.26 | ₩148,922 | ₩151,620 | ₩146,437 | ₩150,351 | +0.96% | 7.6만 |
|---|
| 2026.05.22 | ₩148,481 | ₩149,803 | ₩146,157 | ₩147,987 | -0.33% | 13.1만 |
|---|
| 2026.05.21 | ₩149,215 | ₩151,152 | ₩146,905 | ₩148,267 | -0.64% | 17.8만 |
|---|
| 2026.05.20 | ₩144,982 | ₩150,738 | ₩144,033 | ₩150,605 | +3.88% | 13.6만 |
|---|
| 2026.05.19 | ₩143,633 | ₩146,611 | ₩142,898 | ₩144,982 | +0.94% | 10.3만 |
|---|
| 2026.05.18 | ₩142,537 | ₩145,128 | ₩141,863 | ₩145,022 | +1.74% | 9.7만 |
|---|
| 2026.05.15 | ₩139,479 | ₩141,175 | ₩138,424 | ₩140,814 | +0.96% | 12만 |
|---|
| 2026.05.14 | ₩140,440 | ₩142,170 | ₩139,973 | ₩140,314 | -0.09% | 7.3만 |
|---|
| 2026.05.13 | ₩139,960 | ₩141,562 | ₩138,918 | ₩139,465 | -0.35% | 8.8만 |
|---|
| 2026.05.12 | ₩140,400 | ₩141,082 | ₩138,878 | ₩140,734 | +0.24% | 9.3만 |
|---|
| 2026.05.11 | ₩142,591 | ₩142,911 | ₩139,946 | ₩140,708 | -1.32% | 6.6만 |
|---|
| 2026.05.08 | ₩143,112 | ₩144,661 | ₩142,203 | ₩142,684 | -0.30% | 7.3만 |
|---|
| 2026.05.07 | ₩145,422 | ₩146,785 | ₩143,112 | ₩143,312 | -1.45% | 8만 |
|---|
| 2026.05.06 | ₩145,489 | ₩147,813 | ₩144,220 | ₩145,649 | +0.11% | 5만 |
|---|
| 2026.05.05 | ₩141,562 | ₩145,449 | ₩141,232 | ₩144,648 | +2.18% | 5.2만 |
|---|
| 2026.05.04 | ₩141,616 | ₩142,962 | ₩140,521 | ₩141,068 | -0.39% | 10.2만 |
|---|
| 2026.05.01 | ₩140,774 | ₩143,292 | ₩139,746 | ₩142,925 | +1.53% | 9.6만 |
|---|
| 2026.04.30 | ₩139,933 | ₩143,320 | ₩139,933 | ₩140,400 | +0.33% | 8.4만 |
|---|
| 2026.04.29 | ₩141,602 | ₩142,150 | ₩139,920 | ₩140,801 | -0.57% | 11.8만 |
|---|
| 2026.04.28 | ₩141,362 | ₩149,256 | ₩140,908 | ₩142,577 | +0.86% | 11.2만 |
|---|
| 2026.04.27 | ₩140,253 | ₩142,484 | ₩139,922 | ₩140,481 | +0.16% | 12.2만 |
|---|
| 2026.04.24 | ₩153,156 | ₩154,999 | ₩140,013 | ₩140,253 | -8.42% | 20.3만 |
|---|
| 2026.04.23 | ₩151,459 | ₩155,112 | ₩145,950 | ₩153,129 | +1.10% | 13.5만 |
|---|
| 2026.04.22 | ₩149,389 | ₩157,990 | ₩146,157 | ₩146,838 | -1.71% | 13.2만 |
|---|
| 2026.04.21 | ₩153,169 | ₩155,072 | ₩148,935 | ₩148,935 | -2.76% | 12.4만 |
|---|
| 2026.04.20 | ₩154,999 | ₩156,348 | ₩153,142 | ₩153,797 | -0.78% | 19.5만 |
|---|
| 2026.04.17 | ₩152,408 | ₩158,111 | ₩152,394 | ₩154,878 | +1.62% | 17.3만 |
|---|
| 2026.04.16 | ₩152,701 | ₩154,992 | ₩149,583 | ₩150,377 | -1.52% | 18.1만 |
|---|
| 2026.04.15 | ₩151,339 | ₩154,191 | ₩150,003 | ₩153,610 | +1.50% | 21.3만 |
|---|
| 2026.04.14 | ₩150,725 | ₩152,928 | ₩148,788 | ₩151,633 | +0.60% | 19.9만 |
|---|
| 2026.04.13 | ₩150,658 | ₩151,620 | ₩149,256 | ₩151,219 | +0.37% | 5.4만 |
|---|
| 2026.04.10 | ₩154,598 | ₩154,892 | ₩150,003 | ₩151,112 | -2.25% | 6.8만 |
|---|
| 2026.04.09 | ₩151,887 | ₩156,161 | ₩150,885 | ₩155,359 | +2.29% | 18.8만 |
|---|
| 2026.04.08 | ₩153,356 | ₩155,333 | ₩152,060 | ₩153,556 | +0.13% | 7.2만 |
|---|
| 2026.04.07 | ₩145,302 | ₩148,481 | ₩144,527 | ₩148,441 | +2.16% | 11.9만 |
|---|
| 2026.04.06 | ₩145,516 | ₩148,441 | ₩142,551 | ₩146,103 | +0.40% | 7.9만 |
|---|
| 2026.04.02 | ₩144,754 | ₩146,811 | ₩142,658 | ₩145,516 | +0.53% | 6.4만 |
|---|
| 2026.04.01 | ₩144,568 | ₩148,828 | ₩143,913 | ₩145,062 | +0.34% | 7.9만 |
|---|
| 2026.03.31 | ₩143,499 | ₩151,920 | ₩140,120 | ₩143,579 | +0.06% | 13.1만 |
|---|
| 2026.03.30 | ₩143,125 | ₩143,178 | ₩141,215 | ₩141,509 | -1.13% | 7.4만 |
|---|
| 2026.03.27 | ₩141,309 | ₩143,152 | ₩139,599 | ₩142,270 | +0.68% | 7.1만 |
|---|
| 2026.03.26 | ₩141,001 | ₩143,299 | ₩140,908 | ₩142,591 | +1.13% | 7.7만 |
|---|
| 2026.03.25 | ₩145,756 | ₩147,065 | ₩142,404 | ₩142,711 | -2.09% | 16.7만 |
|---|
| 2026.03.24 | ₩142,457 | ₩145,957 | ₩142,083 | ₩144,621 | +1.52% | 8.1만 |
|---|
| 2026.03.23 | ₩142,350 | ₩146,698 | ₩142,350 | ₩144,127 | +1.25% | 7.7만 |
|---|
| 2026.03.20 | ₩141,776 | ₩142,911 | ₩139,913 | ₩140,868 | -0.64% | 14만 |
|---|
| 2026.03.19 | ₩139,973 | ₩144,153 | ₩138,243 | ₩141,776 | +1.29% | 12만 |
|---|
| 2026.03.18 | ₩142,390 | ₩145,529 | ₩140,100 | ₩140,667 | -1.21% | 15.1만 |
|---|
| 2026.03.17 | ₩149,082 | ₩149,857 | ₩143,192 | ₩143,352 | -3.84% | 12.5만 |
|---|
| 2026.03.16 | ₩146,945 | ₩148,755 | ₩143,379 | ₩147,426 | +0.33% | 13.6만 |
|---|
| 2026.03.13 | ₩146,664 | ₩152,868 | ₩145,008 | ₩146,905 | +0.16% | 11.3만 |
|---|
| 2026.03.12 | ₩131,545 | ₩142,551 | ₩131,545 | ₩141,582 | +7.63% | 12.9만 |
|---|
| 2026.03.11 | ₩132,293 | ₩134,216 | ₩130,891 | ₩132,280 | -0.01% | 3.9만 |
|---|
| 2026.03.10 | ₩132,093 | ₩136,120 | ₩130,837 | ₩133,642 | +1.17% | 6.6만 |
|---|
| 2026.03.09 | ₩130,410 | ₩133,248 | ₩125,548 | ₩131,786 | +1.05% | 11.1만 |
|---|
| 2026.03.06 | ₩132,547 | ₩133,348 | ₩130,357 | ₩132,667 | +0.09% | 5.4만 |
|---|
| 2026.03.05 | ₩136,126 | ₩136,133 | ₩133,221 | ₩135,766 | -0.26% | 6.1만 |
|---|
| 2026.03.04 | ₩137,101 | ₩138,424 | ₩135,826 | ₩137,228 | +0.09% | 4만 |
|---|
| 2026.03.03 | ₩134,337 | ₩137,542 | ₩134,056 | ₩136,233 | +1.41% | 7.5만 |
|---|
| 2026.03.02 | ₩132,894 | ₩138,424 | ₩132,888 | ₩137,689 | +3.61% | 8.1만 |
|---|
| 2026.02.27 | ₩138,958 | ₩142,037 | ₩133,943 | ₩134,871 | -2.94% | 6.4만 |
|---|
| 2026.02.26 | ₩143,512 | ₩148,260 | ₩140,467 | ₩141,829 | -1.17% | 7.2만 |
|---|
| 2026.02.25 | ₩139,452 | ₩144,300 | ₩138,691 | ₩142,764 | +2.38% | 6.5만 |
|---|
| 2026.02.24 | ₩137,903 | ₩139,218 | ₩136,487 | ₩139,091 | +0.86% | 10.5만 |
|---|
| 2026.02.23 | ₩140,267 | ₩140,374 | ₩136,527 | ₩137,889 | -1.69% | 6.4만 |
|---|
| 2026.02.20 | ₩142,698 | ₩145,529 | ₩140,921 | ₩143,606 | +0.64% | 9.7만 |
|---|
| 2026.02.19 | ₩142,644 | ₩143,432 | ₩140,801 | ₩142,577 | -0.05% | 5.8만 |
|---|
| 2026.02.18 | ₩146,611 | ₩150,591 | ₩143,152 | ₩144,167 | -1.67% | 9.5만 |
|---|
| 2026.02.17 | ₩146,103 | ₩149,114 | ₩145,729 | ₩147,479 | +0.94% | 10만 |
|---|
| 2026.02.13 | ₩141,536 | ₩146,210 | ₩140,681 | ₩145,489 | +2.79% | 6.3만 |
|---|
| 2026.02.12 | ₩147,399 | ₩147,733 | ₩141,656 | ₩142,190 | -3.53% | 8.4만 |
|---|
| 2026.02.11 | ₩152,421 | ₩153,463 | ₩144,835 | ₩145,583 | -4.49% | 6.6만 |
|---|
| 2026.02.10 | ₩155,894 | ₩157,797 | ₩150,257 | ₩150,992 | -3.14% | 6.2만 |
|---|
| 2026.02.09 | ₩153,409 | ₩156,354 | ₩153,409 | ₩154,892 | +0.97% | 5.4만 |
|---|
| 2026.02.06 | ₩154,024 | ₩156,301 | ₩153,142 | ₩154,084 | +0.04% | 6.2만 |
|---|
| 2026.02.05 | ₩154,945 | ₩157,202 | ₩150,792 | ₩152,087 | -1.84% | 7.6만 |
|---|
| 2026.02.04 | ₩156,455 | ₩160,087 | ₩155,199 | ₩155,279 | -0.75% | 7.9만 |
|---|
| 2026.02.03 | ₩149,002 | ₩156,107 | ₩148,307 | ₩156,107 | +4.77% | 7.9만 |
|---|
| 2026.02.02 | ₩143,245 | ₩147,880 | ₩143,245 | ₩147,559 | +3.01% | 12.4만 |
|---|
| 2026.01.30 | ₩144,821 | ₩146,798 | ₩142,097 | ₩142,417 | -1.66% | 7.2만 |
|---|
| 2026.01.29 | ₩141,456 | ₩147,573 | ₩140,367 | ₩146,304 | +3.43% | 35.9만 |
|---|
| 2026.01.28 | ₩146,598 | ₩146,598 | ₩139,572 | ₩140,347 | -4.26% | 24.8만 |
|---|
| 2026.01.27 | ₩145,476 | ₩146,905 | ₩143,646 | ₩146,050 | +0.39% | 21.9만 |
|---|
| 2026.01.26 | ₩144,207 | ₩146,718 | ₩144,207 | ₩145,583 | +0.95% | 8.5만 |
|---|
| 2026.01.23 | ₩147,546 | ₩151,312 | ₩143,646 | ₩144,474 | -2.08% | 8.9만 |
|---|
| 2026.01.22 | ₩144,888 | ₩148,074 | ₩142,911 | ₩147,493 | +1.80% | 9만 |
|---|
| 2026.01.21 | ₩141,362 | ₩147,279 | ₩137,569 | ₩146,504 | +3.64% | 6.9만 |
|---|
| 2026.01.20 | ₩141,456 | ₩142,845 | ₩140,494 | ₩140,494 | -0.68% | 4.4만 |
|---|
| 2026.01.16 | ₩143,646 | ₩143,926 | ₩142,143 | ₩142,631 | -0.71% | 2.8만 |
|---|
| 2026.01.15 | ₩142,244 | ₩144,073 | ₩141,643 | ₩144,047 | +1.27% | 2.8만 |
|---|
| 2026.01.14 | ₩139,292 | ₩140,686 | ₩137,872 | ₩140,360 | +0.77% | 4.3만 |
|---|
| 2026.01.13 | ₩140,507 | ₩180,062 | ₩137,876 | ₩139,572 | -0.67% | 5.3만 |
|---|
| 2026.01.12 | ₩143,365 | ₩144,821 | ₩140,340 | ₩140,614 | -1.92% | 7.4만 |
|---|
| 2026.01.09 | ₩148,641 | ₩148,748 | ₩144,287 | ₩144,407 | -2.85% | 7.3만 |
|---|
| 2026.01.08 | ₩143,686 | ₩148,788 | ₩143,686 | ₩147,893 | +2.93% | 6.1만 |
|---|
| 2026.01.07 | ₩142,564 | ₩145,529 | ₩140,147 | ₩144,835 | +1.59% | 6.9만 |
|---|
| 2026.01.06 | ₩138,050 | ₩142,905 | ₩138,050 | ₩142,350 | +3.12% | 5.7만 |
|---|
| 2026.01.05 | ₩134,737 | ₩140,187 | ₩134,737 | ₩138,624 | +2.88% | 4만 |
|---|
| 2026.01.02 | ₩136,380 | ₩136,507 | ₩134,564 | ₩135,312 | -0.78% | 4.2만 |
|---|
| 2025.12.31 | ₩137,061 | ₩137,963 | ₩135,659 | ₩136,327 | -0.54% | 6.2만 |
|---|
| 2025.12.30 | ₩139,172 | ₩139,172 | ₩136,006 | ₩136,540 | -1.89% | 3.4만 |
|---|
| 2025.12.29 | ₩140,253 | ₩140,788 | ₩137,662 | ₩139,439 | -0.58% | 4.8만 |
|---|
| 2025.12.26 | ₩144,087 | ₩144,087 | ₩140,240 | ₩140,280 | -2.64% | 2.3만 |
|---|
| 2025.12.24 | ₩140,908 | ₩142,564 | ₩140,908 | ₩141,703 | +0.56% | 1.6만 |
|---|
| 2025.12.23 | ₩142,464 | ₩143,352 | ₩141,162 | ₩141,175 | -0.90% | 4.9만 |
|---|
| 2025.12.22 | ₩142,845 | ₩147,865 | ₩141,763 | ₩142,137 | -0.50% | 5만 |
|---|
| 2025.12.19 | ₩144,648 | ₩145,209 | ₩141,776 | ₩142,911 | -1.20% | 17.1만 |
|---|
| 2025.12.18 | ₩142,471 | ₩145,275 | ₩140,741 | ₩144,915 | +1.72% | 5.6만 |
|---|
| 2025.12.17 | ₩142,377 | ₩144,614 | ₩140,888 | ₩141,349 | -0.72% | 5만 |
|---|
| 2025.12.16 | ₩141,896 | ₩143,766 | ₩141,262 | ₩142,671 | +0.55% | 7.7만 |
|---|
| 2025.12.15 | ₩144,187 | ₩145,182 | ₩140,674 | ₩142,471 | -1.19% | 6.4만 |
|---|
| 2025.12.12 | ₩143,966 | ₩144,487 | ₩141,175 | ₩143,178 | -0.55% | 6.1만 |
|---|
| 2025.12.11 | ₩142,016 | ₩144,982 | ₩141,803 | ₩142,951 | +0.66% | 9만 |
|---|
| 2025.12.10 | ₩138,437 | ₩142,811 | ₩138,437 | ₩141,883 | +2.49% | 8.8만 |
|---|
| 2025.12.09 | ₩139,799 | ₩141,148 | ₩138,303 | ₩138,958 | -0.60% | 5.1만 |
|---|
| 2025.12.08 | ₩138,904 | ₩139,733 | ₩134,403 | ₩138,744 | -0.12% | 8.8만 |
|---|
| 2025.12.05 | ₩139,399 | ₩140,574 | ₩138,063 | ₩138,584 | -0.58% | 2.8만 |
|---|
| 2025.12.04 | ₩139,786 | ₩139,906 | ₩137,614 | ₩138,998 | -0.56% | 3.7만 |
|---|
| 2025.12.03 | ₩136,781 | ₩140,574 | ₩133,829 | ₩139,599 | +2.06% | 7.8만 |
|---|
| 2025.12.02 | ₩137,596 | ₩138,971 | ₩135,779 | ₩136,180 | -1.03% | 4.6만 |
|---|
| 2025.12.01 | ₩135,512 | ₩138,971 | ₩135,165 | ₩136,407 | +0.66% | 8.6만 |
|---|
| 2025.11.28 | ₩136,113 | ₩137,442 | ₩135,619 | ₩136,313 | +0.15% | 3.2만 |
|---|
| 2025.11.26 | ₩137,502 | ₩138,778 | ₩136,754 | ₩137,449 | -0.04% | 6.8만 |
|---|
| 2025.11.25 | ₩133,495 | ₩138,611 | ₩130,771 | ₩138,544 | +3.78% | 8.1만 |
|---|
| 2025.11.24 | ₩133,255 | ₩133,615 | ₩131,565 | ₩133,335 | +0.06% | 8.2만 |
|---|
| 2025.11.21 | ₩128,073 | ₩134,029 | ₩127,458 | ₩133,816 | +4.48% | 15.4만 |
|---|
| 2025.11.20 | ₩131,131 | ₩132,867 | ₩127,792 | ₩127,966 | -2.41% | 6.6만 |
|---|
| 2025.11.19 | ₩129,288 | ₩129,889 | ₩127,939 | ₩129,595 | +0.24% | 6.3만 |
|---|
| 2025.11.18 | ₩126,403 | ₩128,901 | ₩126,283 | ₩128,460 | +1.63% | 7.1만 |
|---|
| 2025.11.17 | ₩131,171 | ₩132,467 | ₩126,884 | ₩127,251 | -2.99% | 8.7만 |
|---|
| 2025.11.14 | ₩129,408 | ₩130,797 | ₩127,699 | ₩130,717 | +1.01% | 8.9만 |
|---|
| 2025.11.13 | ₩132,013 | ₩133,295 | ₩130,023 | ₩130,143 | -1.42% | 5.9만 |
|---|
| 2025.11.12 | ₩131,786 | ₩133,495 | ₩130,891 | ₩133,014 | +0.93% | 7.5만 |
|---|
| 2025.11.11 | ₩129,902 | ₩132,180 | ₩127,605 | ₩131,078 | +0.90% | 9.4만 |
|---|
| 2025.11.10 | ₩129,649 | ₩131,799 | ₩129,195 | ₩129,649 | 0.00% | 3.5만 |
|---|
| 2025.11.07 | ₩127,846 | ₩129,782 | ₩124,159 | ₩129,602 | +1.37% | 5.5만 |
|---|
| 2025.11.06 | ₩128,039 | ₩129,335 | ₩126,056 | ₩127,699 | -0.27% | 5.5만 |
|---|
| 2025.11.05 | ₩126,563 | ₩129,435 | ₩126,216 | ₩129,288 | +2.15% | 4.9만 |
|---|
| 2025.11.04 | ₩125,789 | ₩127,819 | ₩125,161 | ₩126,844 | +0.84% | 8.2만 |
|---|
| 2025.11.03 | ₩125,962 | ₩128,841 | ₩124,213 | ₩126,443 | +0.38% | 6.2만 |
|---|
| 2025.10.31 | ₩123,011 | ₩126,924 | ₩123,011 | ₩125,281 | +1.85% | 9.2만 |
|---|
| 2025.10.30 | ₩127,098 | ₩130,630 | ₩123,398 | ₩124,092 | -2.36% | 6.2만 |
|---|
| 2025.10.29 | ₩133,215 | ₩133,709 | ₩126,590 | ₩127,618 | -4.20% | 6만 |
|---|
| 2025.10.28 | ₩131,358 | ₩133,655 | ₩131,358 | ₩132,667 | +1.00% | 4.9만 |
|---|
| 2025.10.27 | ₩137,328 | ₩138,350 | ₩131,425 | ₩131,425 | -4.30% | 4.5만 |
|---|
| 2025.10.24 | ₩137,849 | ₩139,038 | ₩136,928 | ₩137,068 | -0.57% | 6만 |
|---|
| 2025.10.23 | ₩136,687 | ₩138,786 | ₩134,257 | ₩136,901 | +0.16% | 4.2만 |
|---|
| 2025.10.22 | ₩135,365 | ₩136,821 | ₩134,250 | ₩135,739 | +0.28% | 4.6만 |
|---|
| 2025.10.21 | ₩136,060 | ₩137,195 | ₩134,370 | ₩134,711 | -0.99% | 4.3만 |
|---|
| 2025.10.20 | ₩133,562 | ₩136,901 | ₩133,562 | ₩136,901 | +2.50% | 9.6만 |
|---|
| 2025.10.17 | ₩132,307 | ₩134,617 | ₩129,916 | ₩133,402 | +0.83% | 7.3만 |
|---|
| 2025.10.16 | ₩137,021 | ₩137,021 | ₩129,856 | ₩131,425 | -4.08% | 10.5만 |
|---|
| 2025.10.15 | ₩139,225 | ₩139,225 | ₩135,232 | ₩137,662 | -1.12% | 7.8만 |
|---|
| 2025.10.14 | ₩132,814 | ₩139,252 | ₩132,747 | ₩138,851 | +4.55% | 7.6만 |
|---|
| 2025.10.13 | ₩134,644 | ₩135,278 | ₩132,694 | ₩134,176 | -0.35% | 5.2만 |
|---|
| 2025.10.10 | ₩138,183 | ₩140,080 | ₩133,388 | ₩133,402 | -3.46% | 5.4만 |
|---|