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 | ₩157,497 | ₩159,328 | ₩156,655 | ₩158,419 | +0.59% | 8.5만 |
| 2026.10.08 | ₩154,718 | ₩157,894 | ₩153,836 | ₩157,738 | +1.95% | 11.6만 |
| 2026.10.07 | ₩153,930 | ₩155,754 | ₩151,678 | ₩154,584 | +0.43% | 14.9만 |
| 2026.10.06 | ₩158,646 | ₩160,971 | ₩155,573 | ₩155,573 | -1.94% | 15만 |
| 2026.10.05 | ₩160,223 | ₩160,650 | ₩157,424 | ₩157,684 | -1.58% | 16.5만 |
| 2026.10.02 | ₩159,207 | ₩162,935 | ₩158,653 | ₩160,223 | +0.64% | 13만 |
| 2026.10.01 | ₩155,533 | ₩158,579 | ₩153,048 | ₩157,911 | +1.53% | 14.3만 |
| 2026.09.30 | ₩158,165 | ₩160,410 | ₩155,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,480 |
| -1.70% |
| 16.9만 |
| 2026.09.29 | ₩159,795 | ₩161,799 | ₩156,615 | ₩157,417 | -1.49% | 12.1만 |
|---|
| 2026.09.28 | ₩162,601 | ₩163,309 | ₩159,648 | ₩159,915 | -1.65% | 12.2만 |
|---|
| 2026.09.25 | ₩165,861 | ₩168,557 | ₩163,216 | ₩163,376 | -1.50% | 12.5만 |
|---|
| 2026.09.24 | ₩162,988 | ₩166,235 | ₩162,601 | ₩164,565 | +0.97% | 16.3만 |
|---|
| 2026.09.23 | ₩161,732 | ₩163,576 | ₩160,717 | ₩162,147 | +0.26% | 11.8만 |
|---|
| 2026.09.22 | ₩163,349 | ₩165,173 | ₩161,078 | ₩161,732 | -0.99% | 16.3만 |
|---|
| 2026.09.21 | ₩164,592 | ₩167,671 | ₩162,775 | ₩163,082 | -0.92% | 23.2만 |
|---|
| 2026.09.18 | ₩165,220 | ₩167,878 | ₩163,249 | ₩164,605 | -0.37% | 81.8만 |
|---|
| 2026.09.17 | ₩163,496 | ₩166,409 | ₩162,795 | ₩165,220 | +1.05% | 31.8만 |
|---|
| 2026.09.16 | ₩161,933 | ₩163,269 | ₩159,182 | ₩161,826 | -0.07% | 33.7만 |
|---|
| 2026.09.15 | ₩160,036 | ₩162,775 | ₩159,662 | ₩162,654 | +1.64% | 18.4만 |
|---|
| 2026.09.14 | ₩159,381 | ₩162,962 | ₩158,680 | ₩160,771 | +0.87% | 28.2만 |
|---|
| 2026.09.11 | ₩161,492 | ₩161,666 | ₩158,987 | ₩160,143 | -0.84% | 19.2만 |
|---|
| 2026.09.10 | ₩157,176 | ₩159,328 | ₩155,867 | ₩159,167 | +1.27% | 13.3만 |
|---|
| 2026.09.09 | ₩155,774 | ₩157,684 | ₩154,491 | ₩157,016 | +0.80% | 20만 |
|---|
| 2026.09.08 | ₩159,528 | ₩161,933 | ₩157,991 | ₩158,032 | -0.94% | 15.4만 |
|---|
| 2026.09.04 | ₩159,982 | ₩161,265 | ₩155,800 | ₩158,940 | -0.65% | 16.2만 |
|---|
| 2026.09.03 | ₩154,157 | ₩162,975 | ₩154,157 | ₩161,986 | +5.08% | 20.7만 |
|---|
| 2026.09.02 | ₩150,122 | ₩153,556 | ₩149,995 | ₩152,941 | +1.88% | 19.1만 |
|---|
| 2026.09.01 | ₩149,267 | ₩150,296 | ₩147,343 | ₩149,053 | -0.14% | 10.8만 |
|---|
| 2026.08.31 | ₩149,948 | ₩151,204 | ₩148,305 | ₩149,267 | -0.45% | 13.9만 |
|---|
| 2026.08.28 | ₩153,088 | ₩153,649 | ₩149,721 | ₩150,109 | -1.95% | 10.2만 |
|---|
| 2026.08.27 | ₩149,588 | ₩153,469 | ₩148,706 | ₩152,473 | +1.93% | 22.5만 |
|---|
| 2026.08.26 | ₩151,578 | ₩152,073 | ₩149,975 | ₩150,523 | -0.70% | 10만 |
|---|
| 2026.08.25 | ₩154,437 | ₩154,437 | ₩150,416 | ₩150,790 | -2.36% | 9.9만 |
|---|
| 2026.08.24 | ₩154,250 | ₩156,889 | ₩153,115 | ₩153,395 | -0.55% | 10.3만 |
|---|
| 2026.08.21 | ₩153,222 | ₩155,460 | ₩150,206 | ₩154,063 | +0.55% | 10.3만 |
|---|
| 2026.08.20 | ₩155,600 | ₩156,869 | ₩151,545 | ₩151,565 | -2.59% | 15.7만 |
|---|
| 2026.08.19 | ₩162,828 | ₩163,175 | ₩155,453 | ₩155,747 | -4.35% | 15.9만 |
|---|
| 2026.08.18 | ₩166,035 | ₩166,035 | ₩161,171 | ₩162,561 | -2.09% | 21.4만 |
|---|
| 2026.08.17 | ₩171,165 | ₩172,354 | ₩165,527 | ₩165,794 | -3.14% | 20만 |
|---|
| 2026.08.14 | ₩175,948 | ₩177,184 | ₩169,615 | ₩171,098 | -2.76% | 19.5만 |
|---|
| 2026.08.13 | ₩178,888 | ₩179,903 | ₩175,841 | ₩175,868 | -1.69% | 11.6만 |
|---|
| 2026.08.12 | ₩177,872 | ₩179,676 | ₩176,697 | ₩177,545 | -0.18% | 16.1만 |
|---|
| 2026.08.11 | ₩172,341 | ₩178,033 | ₩172,341 | ₩177,592 | +3.05% | 10.3만 |
|---|
| 2026.08.10 | ₩174,185 | ₩175,026 | ₩171,700 | ₩172,394 | -1.03% | 13.3만 |
|---|
| 2026.08.07 | ₩174,880 | ₩176,069 | ₩172,789 | ₩175,534 | +0.37% | 7.9만 |
|---|
| 2026.08.06 | ₩177,659 | ₩178,086 | ₩175,026 | ₩175,454 | -1.24% | 8.5만 |
|---|
| 2026.08.05 | ₩174,893 | ₩177,498 | ₩172,501 | ₩176,630 | +0.99% | 7만 |
|---|
| 2026.08.04 | ₩171,900 | ₩179,075 | ₩170,778 | ₩174,105 | +1.28% | 20.1만 |
|---|
| 2026.08.03 | ₩174,372 | ₩177,111 | ₩172,034 | ₩172,421 | -1.12% | 9만 |
|---|
| 2026.07.31 | ₩173,209 | ₩176,423 | ₩172,047 | ₩172,648 | -0.32% | 15.2만 |
|---|
| 2026.07.30 | ₩176,229 | ₩177,284 | ₩172,034 | ₩173,189 | -1.72% | 14.2만 |
|---|
| 2026.07.29 | ₩168,854 | ₩176,857 | ₩168,755 | ₩176,216 | +4.36% | 16.5만 |
|---|
| 2026.07.28 | ₩163,630 | ₩171,853 | ₩161,038 | ₩170,457 | +4.17% | 18.5만 |
|---|
| 2026.07.27 | ₩162,067 | ₩164,338 | ₩160,076 | ₩160,984 | -0.67% | 10.4만 |
|---|
| 2026.07.24 | ₩156,161 | ₩163,710 | ₩155,687 | ₩160,463 | +2.75% | 14.5만 |
|---|
| 2026.07.23 | ₩157,457 | ₩158,065 | ₩150,978 | ₩155,012 | -1.55% | 28.9만 |
|---|
| 2026.07.22 | ₩163,656 | ₩163,670 | ₩159,394 | ₩161,679 | -1.21% | 19.4만 |
|---|
| 2026.07.21 | ₩164,578 | ₩165,340 | ₩162,240 | ₩164,117 | -0.28% | 13.3만 |
|---|
| 2026.07.20 | ₩164,819 | ₩166,208 | ₩162,902 | ₩164,832 | +0.01% | 15.6만 |
|---|
| 2026.07.17 | ₩166,088 | ₩167,638 | ₩163,643 | ₩164,685 | -0.84% | 20만 |
|---|
| 2026.07.16 | ₩159,448 | ₩168,146 | ₩159,448 | ₩167,905 | +5.30% | 24만 |
|---|
| 2026.07.15 | ₩159,715 | ₩161,443 | ₩157,998 | ₩159,662 | -0.03% | 8.6만 |
|---|
| 2026.07.14 | ₩158,820 | ₩160,998 | ₩158,479 | ₩159,368 | +0.34% | 12.5만 |
|---|
| 2026.07.13 | ₩157,003 | ₩159,394 | ₩155,600 | ₩158,606 | +1.02% | 10.6만 |
|---|
| 2026.07.10 | ₩156,989 | ₩158,499 | ₩155,266 | ₩156,522 | -0.30% | 8.5만 |
|---|
| 2026.07.09 | ₩157,885 | ₩159,515 | ₩156,041 | ₩156,776 | -0.70% | 10.6만 |
|---|
| 2026.07.08 | ₩159,809 | ₩161,666 | ₩156,428 | ₩157,070 | -1.71% | 19.4만 |
|---|
| 2026.07.07 | ₩160,971 | ₩162,882 | ₩159,034 | ₩160,998 | +0.02% | 14.9만 |
|---|
| 2026.07.06 | ₩162,120 | ₩164,338 | ₩158,847 | ₩160,971 | -0.71% | 10.1만 |
|---|
| 2026.07.02 | ₩166,168 | ₩166,943 | ₩159,969 | ₩160,784 | -3.24% | 16.2만 |
|---|
| 2026.07.01 | ₩158,192 | ₩166,600 | ₩158,192 | ₩165,180 | +4.42% | 13.7만 |
|---|
| 2026.06.30 | ₩157,791 | ₩160,570 | ₩157,657 | ₩159,140 | +0.86% | 15.4만 |
|---|
| 2026.06.29 | ₩158,392 | ₩159,408 | ₩154,558 | ₩158,660 | +0.17% | 8.6만 |
|---|
| 2026.06.26 | ₩155,894 | ₩160,076 | ₩153,516 | ₩158,285 | +1.53% | 20.9만 |
|---|
| 2026.06.25 | ₩153,649 | ₩156,321 | ₩152,326 | ₩155,199 | +1.01% | 13.2만 |
|---|
| 2026.06.24 | ₩154,959 | ₩156,495 | ₩153,208 | ₩153,262 | -1.10% | 11.5만 |
|---|
| 2026.06.23 | ₩153,141 | ₩155,359 | ₩150,750 | ₩154,291 | +0.75% | 18.3만 |
|---|
| 2026.06.22 | ₩151,578 | ₩157,190 | ₩151,111 | ₩152,367 | +0.52% | 10.8만 |
|---|
| 2026.06.18 | ₩152,928 | ₩153,382 | ₩150,362 | ₩151,685 | -0.81% | 23.3만 |
|---|
| 2026.06.17 | ₩151,952 | ₩155,480 | ₩149,280 | ₩150,055 | -1.25% | 12.6만 |
|---|
| 2026.06.16 | ₩153,035 | ₩156,001 | ₩151,231 | ₩152,487 | -0.36% | 11.1만 |
|---|
| 2026.06.15 | ₩154,878 | ₩158,686 | ₩151,578 | ₩151,578 | -2.13% | 15.3만 |
|---|
| 2026.06.12 | ₩151,517 | ₩154,945 | ₩151,517 | ₩154,478 | +1.95% | 8.9만 |
|---|
| 2026.06.11 | ₩150,242 | ₩151,672 | ₩148,225 | ₩151,311 | +0.71% | 8.9만 |
|---|
| 2026.06.10 | ₩148,786 | ₩153,008 | ₩148,563 | ₩149,574 | +0.53% | 7.7만 |
|---|
| 2026.06.09 | ₩147,664 | ₩153,636 | ₩147,664 | ₩148,011 | +0.24% | 7.4만 |
|---|
| 2026.06.08 | ₩145,045 | ₩148,332 | ₩144,176 | ₩147,343 | +1.58% | 9.5만 |
|---|
| 2026.06.05 | ₩145,005 | ₩146,247 | ₩144,016 | ₩144,417 | -0.41% | 9.1만 |
|---|
| 2026.06.04 | ₩143,776 | ₩146,768 | ₩143,762 | ₩145,125 | +0.94% | 9.7만 |
|---|
| 2026.06.03 | ₩146,969 | ₩146,969 | ₩141,892 | ₩141,892 | -3.45% | 12.6만 |
|---|
| 2026.06.02 | ₩143,989 | ₩148,292 | ₩143,989 | ₩146,822 | +1.97% | 8.4만 |
|---|
| 2026.06.01 | ₩145,593 | ₩147,140 | ₩142,733 | ₩144,898 | -0.48% | 11.5만 |
|---|
| 2026.05.29 | ₩146,301 | ₩148,104 | ₩145,646 | ₩146,822 | +0.36% | 13만 |
|---|
| 2026.05.28 | ₩146,301 | ₩146,969 | ₩142,854 | ₩146,341 | +0.03% | 8.7만 |
|---|
| 2026.05.27 | ₩150,803 | ₩152,473 | ₩146,962 | ₩147,009 | -2.52% | 10.3만 |
|---|
| 2026.05.26 | ₩148,973 | ₩151,672 | ₩146,488 | ₩150,403 | +0.96% | 7.6만 |
|---|
| 2026.05.22 | ₩148,532 | ₩149,855 | ₩146,207 | ₩148,038 | -0.33% | 13.1만 |
|---|
| 2026.05.21 | ₩149,267 | ₩151,204 | ₩146,955 | ₩148,318 | -0.64% | 17.8만 |
|---|
| 2026.05.20 | ₩145,031 | ₩150,790 | ₩144,083 | ₩150,656 | +3.88% | 13.6만 |
|---|
| 2026.05.19 | ₩143,682 | ₩146,661 | ₩142,947 | ₩145,031 | +0.94% | 10.3만 |
|---|
| 2026.05.18 | ₩142,586 | ₩145,178 | ₩141,912 | ₩145,072 | +1.74% | 9.7만 |
|---|
| 2026.05.15 | ₩139,527 | ₩141,224 | ₩138,471 | ₩140,863 | +0.96% | 12만 |
|---|
| 2026.05.14 | ₩140,489 | ₩142,219 | ₩140,021 | ₩140,362 | -0.09% | 7.3만 |
|---|
| 2026.05.13 | ₩140,008 | ₩141,611 | ₩138,966 | ₩139,513 | -0.35% | 8.8만 |
|---|
| 2026.05.12 | ₩140,449 | ₩141,130 | ₩138,926 | ₩140,783 | +0.24% | 9.3만 |
|---|
| 2026.05.11 | ₩142,640 | ₩142,961 | ₩139,994 | ₩140,756 | -1.32% | 6.6만 |
|---|
| 2026.05.08 | ₩143,161 | ₩144,711 | ₩142,252 | ₩142,733 | -0.30% | 7.3만 |
|---|
| 2026.05.07 | ₩145,472 | ₩146,835 | ₩143,161 | ₩143,361 | -1.45% | 8만 |
|---|
| 2026.05.06 | ₩145,539 | ₩147,864 | ₩144,270 | ₩145,700 | +0.11% | 5만 |
|---|
| 2026.05.05 | ₩141,611 | ₩145,499 | ₩141,281 | ₩144,697 | +2.18% | 5.2만 |
|---|
| 2026.05.04 | ₩141,665 | ₩143,011 | ₩140,569 | ₩141,117 | -0.39% | 10.2만 |
|---|
| 2026.05.01 | ₩140,823 | ₩143,341 | ₩139,794 | ₩142,974 | +1.53% | 9.6만 |
|---|
| 2026.04.30 | ₩139,981 | ₩143,369 | ₩139,981 | ₩140,449 | +0.33% | 8.4만 |
|---|
| 2026.04.29 | ₩141,651 | ₩142,199 | ₩139,968 | ₩140,850 | -0.57% | 11.8만 |
|---|
| 2026.04.28 | ₩141,411 | ₩149,307 | ₩140,956 | ₩142,627 | +0.86% | 11.2만 |
|---|
| 2026.04.27 | ₩140,302 | ₩142,533 | ₩139,970 | ₩140,529 | +0.16% | 12.2만 |
|---|
| 2026.04.24 | ₩153,208 | ₩155,052 | ₩140,061 | ₩140,302 | -8.42% | 20.3만 |
|---|
| 2026.04.23 | ₩151,511 | ₩155,166 | ₩146,000 | ₩153,182 | +1.10% | 13.5만 |
|---|
| 2026.04.22 | ₩149,441 | ₩158,045 | ₩146,207 | ₩146,889 | -1.71% | 13.2만 |
|---|
| 2026.04.21 | ₩153,222 | ₩155,126 | ₩148,986 | ₩148,986 | -2.76% | 12.4만 |
|---|
| 2026.04.20 | ₩155,052 | ₩156,402 | ₩153,195 | ₩153,850 | -0.78% | 19.5만 |
|---|
| 2026.04.17 | ₩152,460 | ₩158,165 | ₩152,447 | ₩154,932 | +1.62% | 17.3만 |
|---|
| 2026.04.16 | ₩152,754 | ₩155,045 | ₩149,634 | ₩150,429 | -1.52% | 18.1만 |
|---|
| 2026.04.15 | ₩151,391 | ₩154,244 | ₩150,055 | ₩153,663 | +1.50% | 21.3만 |
|---|
| 2026.04.14 | ₩150,777 | ₩152,981 | ₩148,839 | ₩151,685 | +0.60% | 19.9만 |
|---|
| 2026.04.13 | ₩150,710 | ₩151,672 | ₩149,307 | ₩151,271 | +0.37% | 5.4만 |
|---|
| 2026.04.10 | ₩154,651 | ₩154,945 | ₩150,055 | ₩151,164 | -2.25% | 6.8만 |
|---|
| 2026.04.09 | ₩151,939 | ₩156,214 | ₩150,937 | ₩155,413 | +2.29% | 18.8만 |
|---|
| 2026.04.08 | ₩153,409 | ₩155,386 | ₩152,113 | ₩153,609 | +0.13% | 7.2만 |
|---|
| 2026.04.07 | ₩145,352 | ₩148,532 | ₩144,577 | ₩148,492 | +2.16% | 11.9만 |
|---|
| 2026.04.06 | ₩145,566 | ₩148,492 | ₩142,600 | ₩146,154 | +0.40% | 7.9만 |
|---|
| 2026.04.02 | ₩144,804 | ₩146,862 | ₩142,707 | ₩145,566 | +0.53% | 6.4만 |
|---|
| 2026.04.01 | ₩144,617 | ₩148,879 | ₩143,963 | ₩145,112 | +0.34% | 7.9만 |
|---|
| 2026.03.31 | ₩143,548 | ₩151,972 | ₩140,168 | ₩143,629 | +0.06% | 13.1만 |
|---|
| 2026.03.30 | ₩143,174 | ₩143,228 | ₩141,264 | ₩141,558 | -1.13% | 7.4만 |
|---|
| 2026.03.27 | ₩141,357 | ₩143,201 | ₩139,647 | ₩142,319 | +0.68% | 7.1만 |
|---|
| 2026.03.26 | ₩141,050 | ₩143,348 | ₩140,956 | ₩142,640 | +1.13% | 7.7만 |
|---|
| 2026.03.25 | ₩145,806 | ₩147,116 | ₩142,453 | ₩142,760 | -2.09% | 16.7만 |
|---|
| 2026.03.24 | ₩142,506 | ₩146,007 | ₩142,132 | ₩144,671 | +1.52% | 8.1만 |
|---|
| 2026.03.23 | ₩142,399 | ₩146,748 | ₩142,399 | ₩144,176 | +1.25% | 7.7만 |
|---|
| 2026.03.20 | ₩141,825 | ₩142,961 | ₩139,961 | ₩140,916 | -0.64% | 14만 |
|---|
| 2026.03.19 | ₩140,021 | ₩144,203 | ₩138,291 | ₩141,825 | +1.29% | 12만 |
|---|
| 2026.03.18 | ₩142,439 | ₩145,579 | ₩140,148 | ₩140,716 | -1.21% | 15.1만 |
|---|
| 2026.03.17 | ₩149,133 | ₩149,908 | ₩143,241 | ₩143,401 | -3.84% | 12.5만 |
|---|
| 2026.03.16 | ₩146,996 | ₩148,806 | ₩143,428 | ₩147,477 | +0.33% | 13.6만 |
|---|
| 2026.03.13 | ₩146,715 | ₩152,921 | ₩145,058 | ₩146,955 | +0.16% | 11.3만 |
|---|
| 2026.03.12 | ₩131,591 | ₩142,600 | ₩131,591 | ₩141,631 | +7.63% | 12.9만 |
|---|
| 2026.03.11 | ₩132,339 | ₩134,263 | ₩130,936 | ₩132,325 | -0.01% | 3.9만 |
|---|
| 2026.03.10 | ₩132,138 | ₩136,167 | ₩130,882 | ₩133,688 | +1.17% | 6.6만 |
|---|
| 2026.03.09 | ₩130,455 | ₩133,294 | ₩125,592 | ₩131,831 | +1.05% | 11.1만 |
|---|
| 2026.03.06 | ₩132,593 | ₩133,394 | ₩130,401 | ₩132,713 | +0.09% | 5.4만 |
|---|
| 2026.03.05 | ₩136,173 | ₩136,180 | ₩133,267 | ₩135,813 | -0.26% | 6.1만 |
|---|
| 2026.03.04 | ₩137,149 | ₩138,471 | ₩135,873 | ₩137,276 | +0.09% | 4만 |
|---|
| 2026.03.03 | ₩134,383 | ₩137,590 | ₩134,102 | ₩136,280 | +1.41% | 7.5만 |
|---|
| 2026.03.02 | ₩132,940 | ₩138,471 | ₩132,933 | ₩137,736 | +3.61% | 8.1만 |
|---|
| 2026.02.27 | ₩139,006 | ₩142,085 | ₩133,989 | ₩134,917 | -2.94% | 6.4만 |
|---|
| 2026.02.26 | ₩143,562 | ₩148,312 | ₩140,516 | ₩141,878 | -1.17% | 7.2만 |
|---|
| 2026.02.25 | ₩139,500 | ₩144,350 | ₩138,739 | ₩142,814 | +2.38% | 6.5만 |
|---|
| 2026.02.24 | ₩137,950 | ₩139,266 | ₩136,534 | ₩139,139 | +0.86% | 10.5만 |
|---|
| 2026.02.23 | ₩140,315 | ₩140,422 | ₩136,574 | ₩137,937 | -1.69% | 6.4만 |
|---|
| 2026.02.20 | ₩142,747 | ₩145,579 | ₩140,970 | ₩143,655 | +0.64% | 9.7만 |
|---|
| 2026.02.19 | ₩142,693 | ₩143,482 | ₩140,850 | ₩142,627 | -0.05% | 5.8만 |
|---|
| 2026.02.18 | ₩146,661 | ₩150,643 | ₩143,201 | ₩144,216 | -1.67% | 9.5만 |
|---|
| 2026.02.17 | ₩146,154 | ₩149,165 | ₩145,780 | ₩147,530 | +0.94% | 10만 |
|---|
| 2026.02.13 | ₩141,584 | ₩146,261 | ₩140,729 | ₩145,539 | +2.79% | 6.3만 |
|---|
| 2026.02.12 | ₩147,450 | ₩147,784 | ₩141,705 | ₩142,239 | -3.53% | 8.4만 |
|---|
| 2026.02.11 | ₩152,473 | ₩153,516 | ₩144,885 | ₩145,633 | -4.49% | 6.6만 |
|---|
| 2026.02.10 | ₩155,947 | ₩157,851 | ₩150,309 | ₩151,044 | -3.14% | 6.2만 |
|---|
| 2026.02.09 | ₩153,462 | ₩156,408 | ₩153,462 | ₩154,945 | +0.97% | 5.4만 |
|---|
| 2026.02.06 | ₩154,077 | ₩156,355 | ₩153,195 | ₩154,137 | +0.04% | 6.2만 |
|---|
| 2026.02.05 | ₩154,999 | ₩157,257 | ₩150,843 | ₩152,139 | -1.84% | 7.6만 |
|---|
| 2026.02.04 | ₩156,508 | ₩160,143 | ₩155,252 | ₩155,333 | -0.75% | 7.9만 |
|---|
| 2026.02.03 | ₩149,053 | ₩156,161 | ₩148,358 | ₩156,161 | +4.77% | 7.9만 |
|---|
| 2026.02.02 | ₩143,295 | ₩147,931 | ₩143,295 | ₩147,610 | +3.01% | 12.4만 |
|---|
| 2026.01.30 | ₩144,871 | ₩146,849 | ₩142,146 | ₩142,466 | -1.66% | 7.2만 |
|---|
| 2026.01.29 | ₩141,504 | ₩147,623 | ₩140,415 | ₩146,354 | +3.43% | 35.9만 |
|---|
| 2026.01.28 | ₩146,648 | ₩146,648 | ₩139,620 | ₩140,395 | -4.26% | 24.8만 |
|---|
| 2026.01.27 | ₩145,526 | ₩146,955 | ₩143,695 | ₩146,100 | +0.39% | 21.9만 |
|---|
| 2026.01.26 | ₩144,257 | ₩146,768 | ₩144,257 | ₩145,633 | +0.95% | 8.5만 |
|---|
| 2026.01.23 | ₩147,597 | ₩151,365 | ₩143,695 | ₩144,524 | -2.08% | 8.9만 |
|---|
| 2026.01.22 | ₩144,938 | ₩148,125 | ₩142,961 | ₩147,543 | +1.80% | 9만 |
|---|
| 2026.01.21 | ₩141,411 | ₩147,330 | ₩137,616 | ₩146,555 | +3.64% | 6.9만 |
|---|
| 2026.01.20 | ₩141,504 | ₩142,894 | ₩140,542 | ₩140,542 | -0.68% | 4.4만 |
|---|
| 2026.01.16 | ₩143,695 | ₩143,976 | ₩142,192 | ₩142,680 | -0.71% | 2.8만 |
|---|
| 2026.01.15 | ₩142,293 | ₩144,123 | ₩141,691 | ₩144,096 | +1.27% | 2.8만 |
|---|
| 2026.01.14 | ₩139,340 | ₩140,735 | ₩137,920 | ₩140,409 | +0.77% | 4.3만 |
|---|
| 2026.01.13 | ₩140,556 | ₩180,124 | ₩137,924 | ₩139,620 | -0.67% | 5.3만 |
|---|
| 2026.01.12 | ₩143,415 | ₩144,871 | ₩140,389 | ₩140,663 | -1.92% | 7.4만 |
|---|
| 2026.01.09 | ₩148,692 | ₩148,799 | ₩144,337 | ₩144,457 | -2.85% | 7.3만 |
|---|
| 2026.01.08 | ₩143,735 | ₩148,839 | ₩143,735 | ₩147,944 | +2.93% | 6.1만 |
|---|
| 2026.01.07 | ₩142,613 | ₩145,579 | ₩140,195 | ₩144,885 | +1.59% | 6.9만 |
|---|
| 2026.01.06 | ₩138,097 | ₩142,954 | ₩138,097 | ₩142,399 | +3.12% | 5.7만 |
|---|
| 2026.01.05 | ₩134,784 | ₩140,235 | ₩134,784 | ₩138,672 | +2.88% | 4만 |
|---|
| 2026.01.02 | ₩136,427 | ₩136,554 | ₩134,610 | ₩135,358 | -0.78% | 4.2만 |
|---|
| 2025.12.31 | ₩137,109 | ₩138,010 | ₩135,706 | ₩136,374 | -0.54% | 6.2만 |
|---|
| 2025.12.30 | ₩139,220 | ₩139,220 | ₩136,053 | ₩136,587 | -1.89% | 3.4만 |
|---|
| 2025.12.29 | ₩140,302 | ₩140,836 | ₩137,710 | ₩139,487 | -0.58% | 4.8만 |
|---|
| 2025.12.26 | ₩144,136 | ₩144,136 | ₩140,288 | ₩140,328 | -2.64% | 2.3만 |
|---|
| 2025.12.24 | ₩140,956 | ₩142,613 | ₩140,956 | ₩141,751 | +0.56% | 1.6만 |
|---|
| 2025.12.23 | ₩142,513 | ₩143,401 | ₩141,210 | ₩141,224 | -0.90% | 4.9만 |
|---|
| 2025.12.22 | ₩142,894 | ₩147,916 | ₩141,812 | ₩142,186 | -0.50% | 5만 |
|---|
| 2025.12.19 | ₩144,697 | ₩145,259 | ₩141,825 | ₩142,961 | -1.20% | 17.1만 |
|---|
| 2025.12.18 | ₩142,520 | ₩145,325 | ₩140,789 | ₩144,965 | +1.72% | 5.6만 |
|---|
| 2025.12.17 | ₩142,426 | ₩144,664 | ₩140,936 | ₩141,397 | -0.72% | 5만 |
|---|
| 2025.12.16 | ₩141,945 | ₩143,816 | ₩141,311 | ₩142,720 | +0.55% | 7.7만 |
|---|
| 2025.12.15 | ₩144,237 | ₩145,232 | ₩140,723 | ₩142,520 | -1.19% | 6.4만 |
|---|
| 2025.12.12 | ₩144,016 | ₩144,537 | ₩141,224 | ₩143,228 | -0.55% | 6.1만 |
|---|
| 2025.12.11 | ₩142,065 | ₩145,031 | ₩141,852 | ₩143,001 | +0.66% | 9만 |
|---|
| 2025.12.10 | ₩138,485 | ₩142,860 | ₩138,485 | ₩141,932 | +2.49% | 8.8만 |
|---|
| 2025.12.09 | ₩139,847 | ₩141,197 | ₩138,351 | ₩139,006 | -0.60% | 5.1만 |
|---|
| 2025.12.08 | ₩138,952 | ₩139,781 | ₩134,450 | ₩138,792 | -0.12% | 8.8만 |
|---|
| 2025.12.05 | ₩139,447 | ₩140,622 | ₩138,111 | ₩138,632 | -0.58% | 2.8만 |
|---|
| 2025.12.04 | ₩139,834 | ₩139,954 | ₩137,662 | ₩139,046 | -0.56% | 3.7만 |
|---|
| 2025.12.03 | ₩136,828 | ₩140,622 | ₩133,875 | ₩139,647 | +2.06% | 7.8만 |
|---|
| 2025.12.02 | ₩137,643 | ₩139,019 | ₩135,826 | ₩136,227 | -1.03% | 4.6만 |
|---|
| 2025.12.01 | ₩135,559 | ₩139,019 | ₩135,211 | ₩136,454 | +0.66% | 8.6만 |
|---|
| 2025.11.28 | ₩136,160 | ₩137,489 | ₩135,666 | ₩136,360 | +0.15% | 3.2만 |
|---|
| 2025.11.26 | ₩137,549 | ₩138,825 | ₩136,801 | ₩137,496 | -0.04% | 6.8만 |
|---|
| 2025.11.25 | ₩133,541 | ₩138,658 | ₩130,816 | ₩138,592 | +3.78% | 8.1만 |
|---|
| 2025.11.24 | ₩133,301 | ₩133,661 | ₩131,611 | ₩133,381 | +0.06% | 8.2만 |
|---|
| 2025.11.21 | ₩128,117 | ₩134,076 | ₩127,502 | ₩133,862 | +4.48% | 15.4만 |
|---|
| 2025.11.20 | ₩131,176 | ₩132,913 | ₩127,836 | ₩128,010 | -2.41% | 6.6만 |
|---|
| 2025.11.19 | ₩129,333 | ₩129,934 | ₩127,983 | ₩129,640 | +0.24% | 6.3만 |
|---|
| 2025.11.18 | ₩126,447 | ₩128,945 | ₩126,326 | ₩128,504 | +1.63% | 7.1만 |
|---|
| 2025.11.17 | ₩131,216 | ₩132,512 | ₩126,928 | ₩127,295 | -2.99% | 8.7만 |
|---|
| 2025.11.14 | ₩129,453 | ₩130,842 | ₩127,743 | ₩130,762 | +1.01% | 8.9만 |
|---|
| 2025.11.13 | ₩132,058 | ₩133,341 | ₩130,067 | ₩130,188 | -1.42% | 5.9만 |
|---|
| 2025.11.12 | ₩131,831 | ₩133,541 | ₩130,936 | ₩133,060 | +0.93% | 7.5만 |
|---|
| 2025.11.11 | ₩129,947 | ₩132,225 | ₩127,649 | ₩131,123 | +0.90% | 9.4만 |
|---|
| 2025.11.10 | ₩129,693 | ₩131,844 | ₩129,239 | ₩129,693 | 0.00% | 3.5만 |
|---|
| 2025.11.07 | ₩127,890 | ₩129,827 | ₩124,202 | ₩129,647 | +1.37% | 5.5만 |
|---|
| 2025.11.06 | ₩128,083 | ₩129,379 | ₩126,099 | ₩127,743 | -0.27% | 5.5만 |
|---|
| 2025.11.05 | ₩126,607 | ₩129,480 | ₩126,260 | ₩129,333 | +2.15% | 4.9만 |
|---|
| 2025.11.04 | ₩125,832 | ₩127,863 | ₩125,204 | ₩126,888 | +0.84% | 8.2만 |
|---|
| 2025.11.03 | ₩126,006 | ₩128,885 | ₩124,255 | ₩126,487 | +0.38% | 6.2만 |
|---|
| 2025.10.31 | ₩123,053 | ₩126,968 | ₩123,053 | ₩125,324 | +1.85% | 9.2만 |
|---|
| 2025.10.30 | ₩127,141 | ₩130,675 | ₩123,440 | ₩124,135 | -2.36% | 6.2만 |
|---|
| 2025.10.29 | ₩133,261 | ₩133,755 | ₩126,634 | ₩127,662 | -4.20% | 6만 |
|---|
| 2025.10.28 | ₩131,403 | ₩133,702 | ₩131,403 | ₩132,713 | +1.00% | 4.9만 |
|---|
| 2025.10.27 | ₩137,376 | ₩138,398 | ₩131,470 | ₩131,470 | -4.30% | 4.5만 |
|---|
| 2025.10.24 | ₩137,897 | ₩139,086 | ₩136,975 | ₩137,115 | -0.57% | 6만 |
|---|
| 2025.10.23 | ₩136,734 | ₩138,833 | ₩134,303 | ₩136,948 | +0.16% | 4.2만 |
|---|
| 2025.10.22 | ₩135,412 | ₩136,868 | ₩134,296 | ₩135,786 | +0.28% | 4.6만 |
|---|
| 2025.10.21 | ₩136,106 | ₩137,242 | ₩134,416 | ₩134,757 | -0.99% | 4.3만 |
|---|
| 2025.10.20 | ₩133,608 | ₩136,948 | ₩133,608 | ₩136,948 | +2.50% | 9.6만 |
|---|
| 2025.10.17 | ₩132,352 | ₩134,664 | ₩129,960 | ₩133,448 | +0.83% | 7.3만 |
|---|
| 2025.10.16 | ₩137,068 | ₩137,068 | ₩129,900 | ₩131,470 | -4.08% | 10.5만 |
|---|
| 2025.10.15 | ₩139,273 | ₩139,273 | ₩135,278 | ₩137,710 | -1.12% | 7.8만 |
|---|
| 2025.10.14 | ₩132,860 | ₩139,300 | ₩132,793 | ₩138,899 | +4.55% | 7.6만 |
|---|
| 2025.10.13 | ₩134,690 | ₩135,325 | ₩132,740 | ₩134,223 | -0.35% | 5.2만 |
|---|
| 2025.10.10 | ₩138,231 | ₩140,128 | ₩133,434 | ₩133,448 | -3.46% | 5.4만 |
|---|