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 | ₩157,350 | ₩159,178 | ₩156,509 | ₩158,271 | +0.59% | 8.5만 |
| 2026.10.08 | ₩154,573 | ₩157,746 | ₩153,692 | ₩157,590 | +1.95% | 11.6만 |
| 2026.10.07 | ₩153,786 | ₩155,608 | ₩151,537 | ₩154,440 | +0.43% | 14.9만 |
| 2026.10.06 | ₩158,498 | ₩160,820 | ₩155,428 | ₩155,428 | -1.94% | 15만 |
| 2026.10.05 | ₩160,073 | ₩160,500 | ₩157,276 | ₩157,537 | -1.58% | 16.5만 |
| 2026.10.02 | ₩159,058 | ₩162,783 | ₩158,504 | ₩160,073 | +0.64% | 13만 |
| 2026.10.01 | ₩155,388 | ₩158,431 | ₩152,905 | ₩157,764 | +1.53% | 14.3만 |
| 2026.09.30 | ₩158,017 | ₩160,260 | ₩155,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,334 |
| -1.70% |
| 16.9만 |
| 2026.09.29 | ₩159,646 | ₩161,648 | ₩156,469 | ₩157,270 | -1.49% | 12.1만 |
|---|
| 2026.09.28 | ₩162,449 | ₩163,156 | ₩159,499 | ₩159,766 | -1.65% | 12.2만 |
|---|
| 2026.09.25 | ₩165,706 | ₩168,399 | ₩163,063 | ₩163,223 | -1.50% | 12.5만 |
|---|
| 2026.09.24 | ₩162,836 | ₩166,080 | ₩162,449 | ₩164,411 | +0.97% | 16.3만 |
|---|
| 2026.09.23 | ₩161,581 | ₩163,423 | ₩160,567 | ₩161,995 | +0.26% | 11.8만 |
|---|
| 2026.09.22 | ₩163,196 | ₩165,018 | ₩160,927 | ₩161,581 | -0.99% | 16.3만 |
|---|
| 2026.09.21 | ₩164,438 | ₩167,514 | ₩162,622 | ₩162,929 | -0.92% | 23.2만 |
|---|
| 2026.09.18 | ₩165,065 | ₩167,721 | ₩163,096 | ₩164,451 | -0.37% | 81.8만 |
|---|
| 2026.09.17 | ₩163,343 | ₩166,253 | ₩162,642 | ₩165,065 | +1.05% | 31.8만 |
|---|
| 2026.09.16 | ₩161,781 | ₩163,116 | ₩159,033 | ₩161,675 | -0.07% | 33.7만 |
|---|
| 2026.09.15 | ₩159,886 | ₩162,622 | ₩159,512 | ₩162,502 | +1.64% | 18.4만 |
|---|
| 2026.09.14 | ₩159,232 | ₩162,809 | ₩158,531 | ₩160,620 | +0.87% | 28.2만 |
|---|
| 2026.09.11 | ₩161,341 | ₩161,514 | ₩158,838 | ₩159,993 | -0.84% | 19.2만 |
|---|
| 2026.09.10 | ₩157,029 | ₩159,178 | ₩155,721 | ₩159,018 | +1.27% | 13.3만 |
|---|
| 2026.09.09 | ₩155,628 | ₩157,537 | ₩154,346 | ₩156,869 | +0.80% | 20만 |
|---|
| 2026.09.08 | ₩159,379 | ₩161,781 | ₩157,844 | ₩157,884 | -0.94% | 15.4만 |
|---|
| 2026.09.04 | ₩159,833 | ₩161,114 | ₩155,655 | ₩158,791 | -0.65% | 16.2만 |
|---|
| 2026.09.03 | ₩154,013 | ₩162,823 | ₩154,013 | ₩161,835 | +5.08% | 20.7만 |
|---|
| 2026.09.02 | ₩149,981 | ₩153,412 | ₩149,855 | ₩152,798 | +1.88% | 19.1만 |
|---|
| 2026.09.01 | ₩149,127 | ₩150,155 | ₩147,205 | ₩148,914 | -0.14% | 10.8만 |
|---|
| 2026.08.31 | ₩149,808 | ₩151,063 | ₩148,166 | ₩149,127 | -0.45% | 13.9만 |
|---|
| 2026.08.28 | ₩152,945 | ₩153,505 | ₩149,581 | ₩149,968 | -1.95% | 10.2만 |
|---|
| 2026.08.27 | ₩149,448 | ₩153,325 | ₩148,567 | ₩152,331 | +1.93% | 22.5만 |
|---|
| 2026.08.26 | ₩151,436 | ₩151,930 | ₩149,835 | ₩150,382 | -0.70% | 10만 |
|---|
| 2026.08.25 | ₩154,293 | ₩154,293 | ₩150,275 | ₩150,649 | -2.36% | 9.9만 |
|---|
| 2026.08.24 | ₩154,106 | ₩156,742 | ₩152,972 | ₩153,252 | -0.55% | 10.3만 |
|---|
| 2026.08.21 | ₩153,078 | ₩155,314 | ₩150,066 | ₩153,919 | +0.55% | 10.3만 |
|---|
| 2026.08.20 | ₩155,454 | ₩156,722 | ₩151,403 | ₩151,423 | -2.59% | 15.7만 |
|---|
| 2026.08.19 | ₩162,676 | ₩163,023 | ₩155,307 | ₩155,601 | -4.35% | 15.9만 |
|---|
| 2026.08.18 | ₩165,879 | ₩165,879 | ₩161,021 | ₩162,409 | -2.09% | 21.4만 |
|---|
| 2026.08.17 | ₩171,005 | ₩172,193 | ₩165,372 | ₩165,639 | -3.14% | 20만 |
|---|
| 2026.08.14 | ₩175,784 | ₩177,018 | ₩169,457 | ₩170,938 | -2.76% | 19.5만 |
|---|
| 2026.08.13 | ₩178,720 | ₩179,735 | ₩175,677 | ₩175,704 | -1.69% | 11.6만 |
|---|
| 2026.08.12 | ₩177,706 | ₩179,508 | ₩176,531 | ₩177,379 | -0.18% | 16.1만 |
|---|
| 2026.08.11 | ₩172,180 | ₩177,866 | ₩172,180 | ₩177,426 | +3.05% | 10.3만 |
|---|
| 2026.08.10 | ₩174,022 | ₩174,863 | ₩171,539 | ₩172,233 | -1.03% | 13.3만 |
|---|
| 2026.08.07 | ₩174,716 | ₩175,904 | ₩172,627 | ₩175,370 | +0.37% | 7.9만 |
|---|
| 2026.08.06 | ₩177,492 | ₩177,919 | ₩174,863 | ₩175,290 | -1.24% | 8.5만 |
|---|
| 2026.08.05 | ₩174,729 | ₩177,332 | ₩172,340 | ₩176,465 | +0.99% | 7만 |
|---|
| 2026.08.04 | ₩171,739 | ₩178,907 | ₩170,618 | ₩173,942 | +1.28% | 20.1만 |
|---|
| 2026.08.03 | ₩174,209 | ₩176,945 | ₩171,873 | ₩172,260 | -1.12% | 9만 |
|---|
| 2026.07.31 | ₩173,047 | ₩176,258 | ₩171,886 | ₩172,487 | -0.32% | 15.2만 |
|---|
| 2026.07.30 | ₩176,064 | ₩177,119 | ₩171,873 | ₩173,027 | -1.72% | 14.2만 |
|---|
| 2026.07.29 | ₩168,696 | ₩176,691 | ₩168,597 | ₩176,051 | +4.36% | 16.5만 |
|---|
| 2026.07.28 | ₩163,477 | ₩171,693 | ₩160,887 | ₩170,298 | +4.17% | 18.5만 |
|---|
| 2026.07.27 | ₩161,915 | ₩164,184 | ₩159,926 | ₩160,834 | -0.67% | 10.4만 |
|---|
| 2026.07.24 | ₩156,015 | ₩163,557 | ₩155,541 | ₩160,313 | +2.75% | 14.5만 |
|---|
| 2026.07.23 | ₩157,310 | ₩157,917 | ₩150,837 | ₩154,867 | -1.55% | 28.9만 |
|---|
| 2026.07.22 | ₩163,503 | ₩163,517 | ₩159,245 | ₩161,528 | -1.21% | 19.4만 |
|---|
| 2026.07.21 | ₩164,424 | ₩165,185 | ₩162,088 | ₩163,964 | -0.28% | 13.3만 |
|---|
| 2026.07.20 | ₩164,665 | ₩166,053 | ₩162,749 | ₩164,678 | +0.01% | 15.6만 |
|---|
| 2026.07.17 | ₩165,933 | ₩167,481 | ₩163,490 | ₩164,531 | -0.84% | 20만 |
|---|
| 2026.07.16 | ₩159,299 | ₩167,988 | ₩159,299 | ₩167,748 | +5.30% | 24만 |
|---|
| 2026.07.15 | ₩159,566 | ₩161,292 | ₩157,850 | ₩159,512 | -0.03% | 8.6만 |
|---|
| 2026.07.14 | ₩158,671 | ₩160,847 | ₩158,331 | ₩159,219 | +0.34% | 12.5만 |
|---|
| 2026.07.13 | ₩156,856 | ₩159,245 | ₩155,454 | ₩158,458 | +1.02% | 10.6만 |
|---|
| 2026.07.10 | ₩156,843 | ₩158,351 | ₩155,121 | ₩156,375 | -0.30% | 8.5만 |
|---|
| 2026.07.09 | ₩157,737 | ₩159,365 | ₩155,895 | ₩156,629 | -0.70% | 10.6만 |
|---|
| 2026.07.08 | ₩159,659 | ₩161,514 | ₩156,282 | ₩156,923 | -1.71% | 19.4만 |
|---|
| 2026.07.07 | ₩160,820 | ₩162,729 | ₩158,885 | ₩160,847 | +0.02% | 14.9만 |
|---|
| 2026.07.06 | ₩161,968 | ₩164,184 | ₩158,698 | ₩160,820 | -0.71% | 10.1만 |
|---|
| 2026.07.02 | ₩166,013 | ₩166,787 | ₩159,819 | ₩160,633 | -3.24% | 16.2만 |
|---|
| 2026.07.01 | ₩158,044 | ₩166,444 | ₩158,044 | ₩165,025 | +4.42% | 13.7만 |
|---|
| 2026.06.30 | ₩157,643 | ₩160,420 | ₩157,510 | ₩158,992 | +0.86% | 15.4만 |
|---|
| 2026.06.29 | ₩158,244 | ₩159,259 | ₩154,413 | ₩158,511 | +0.17% | 8.6만 |
|---|
| 2026.06.26 | ₩155,748 | ₩159,926 | ₩153,372 | ₩158,137 | +1.53% | 20.9만 |
|---|
| 2026.06.25 | ₩153,505 | ₩156,175 | ₩152,184 | ₩155,054 | +1.01% | 13.2만 |
|---|
| 2026.06.24 | ₩154,814 | ₩156,349 | ₩153,065 | ₩153,118 | -1.10% | 11.5만 |
|---|
| 2026.06.23 | ₩152,998 | ₩155,214 | ₩150,609 | ₩154,146 | +0.75% | 18.3만 |
|---|
| 2026.06.22 | ₩151,436 | ₩157,043 | ₩150,969 | ₩152,224 | +0.52% | 10.8만 |
|---|
| 2026.06.18 | ₩152,785 | ₩153,238 | ₩150,222 | ₩151,543 | -0.81% | 23.3만 |
|---|
| 2026.06.17 | ₩151,810 | ₩155,334 | ₩149,141 | ₩149,915 | -1.25% | 12.6만 |
|---|
| 2026.06.16 | ₩152,891 | ₩155,855 | ₩151,089 | ₩152,344 | -0.36% | 11.1만 |
|---|
| 2026.06.15 | ₩154,733 | ₩158,538 | ₩151,436 | ₩151,436 | -2.13% | 15.3만 |
|---|
| 2026.06.12 | ₩151,375 | ₩154,800 | ₩151,375 | ₩154,333 | +1.95% | 8.9만 |
|---|
| 2026.06.11 | ₩150,102 | ₩151,530 | ₩148,086 | ₩151,169 | +0.71% | 8.9만 |
|---|
| 2026.06.10 | ₩148,647 | ₩152,865 | ₩148,424 | ₩149,434 | +0.53% | 7.7만 |
|---|
| 2026.06.09 | ₩147,525 | ₩153,492 | ₩147,525 | ₩147,872 | +0.24% | 7.4만 |
|---|
| 2026.06.08 | ₩144,909 | ₩148,193 | ₩144,042 | ₩147,205 | +1.58% | 9.5만 |
|---|
| 2026.06.05 | ₩144,869 | ₩146,110 | ₩143,881 | ₩144,282 | -0.41% | 9.1만 |
|---|
| 2026.06.04 | ₩143,641 | ₩146,631 | ₩143,628 | ₩144,989 | +0.94% | 9.7만 |
|---|
| 2026.06.03 | ₩146,831 | ₩146,831 | ₩141,759 | ₩141,759 | -3.45% | 12.6만 |
|---|
| 2026.06.02 | ₩143,855 | ₩148,153 | ₩143,855 | ₩146,684 | +1.97% | 8.4만 |
|---|
| 2026.06.01 | ₩145,456 | ₩147,002 | ₩142,600 | ₩144,762 | -0.48% | 11.5만 |
|---|
| 2026.05.29 | ₩146,164 | ₩147,966 | ₩145,510 | ₩146,684 | +0.36% | 13만 |
|---|
| 2026.05.28 | ₩146,164 | ₩146,831 | ₩142,720 | ₩146,204 | +0.03% | 8.7만 |
|---|
| 2026.05.27 | ₩150,662 | ₩152,331 | ₩146,825 | ₩146,871 | -2.52% | 10.3만 |
|---|
| 2026.05.26 | ₩148,834 | ₩151,530 | ₩146,351 | ₩150,262 | +0.96% | 7.6만 |
|---|
| 2026.05.22 | ₩148,393 | ₩149,715 | ₩146,070 | ₩147,899 | -0.33% | 13.1만 |
|---|
| 2026.05.21 | ₩149,127 | ₩151,063 | ₩146,818 | ₩148,179 | -0.64% | 17.8만 |
|---|
| 2026.05.20 | ₩144,896 | ₩150,649 | ₩143,948 | ₩150,515 | +3.88% | 13.6만 |
|---|
| 2026.05.19 | ₩143,548 | ₩146,524 | ₩142,813 | ₩144,896 | +0.94% | 10.3만 |
|---|
| 2026.05.18 | ₩142,453 | ₩145,043 | ₩141,779 | ₩144,936 | +1.74% | 9.7만 |
|---|
| 2026.05.15 | ₩139,396 | ₩141,092 | ₩138,342 | ₩140,731 | +0.96% | 12만 |
|---|
| 2026.05.14 | ₩140,357 | ₩142,086 | ₩139,890 | ₩140,231 | -0.09% | 7.3만 |
|---|
| 2026.05.13 | ₩139,877 | ₩141,479 | ₩138,836 | ₩139,383 | -0.35% | 8.8만 |
|---|
| 2026.05.12 | ₩140,317 | ₩140,998 | ₩138,796 | ₩140,651 | +0.24% | 9.3만 |
|---|
| 2026.05.11 | ₩142,506 | ₩142,827 | ₩139,863 | ₩140,624 | -1.32% | 6.6만 |
|---|
| 2026.05.08 | ₩143,027 | ₩144,575 | ₩142,119 | ₩142,600 | -0.30% | 7.3만 |
|---|
| 2026.05.07 | ₩145,336 | ₩146,698 | ₩143,027 | ₩143,227 | -1.45% | 8만 |
|---|
| 2026.05.06 | ₩145,403 | ₩147,726 | ₩144,135 | ₩145,563 | +0.11% | 5만 |
|---|
| 2026.05.05 | ₩141,479 | ₩145,363 | ₩141,149 | ₩144,562 | +2.18% | 5.2만 |
|---|
| 2026.05.04 | ₩141,532 | ₩142,878 | ₩140,437 | ₩140,985 | -0.39% | 10.2만 |
|---|
| 2026.05.01 | ₩140,691 | ₩143,207 | ₩139,663 | ₩142,840 | +1.53% | 9.6만 |
|---|
| 2026.04.30 | ₩139,850 | ₩143,235 | ₩139,850 | ₩140,317 | +0.33% | 8.4만 |
|---|
| 2026.04.29 | ₩141,519 | ₩142,066 | ₩139,837 | ₩140,718 | -0.57% | 11.8만 |
|---|
| 2026.04.28 | ₩141,278 | ₩149,167 | ₩140,825 | ₩142,493 | +0.86% | 11.2만 |
|---|
| 2026.04.27 | ₩140,171 | ₩142,400 | ₩139,839 | ₩140,397 | +0.16% | 12.2만 |
|---|
| 2026.04.24 | ₩153,065 | ₩154,907 | ₩139,930 | ₩140,171 | -8.42% | 20.3만 |
|---|
| 2026.04.23 | ₩151,370 | ₩155,020 | ₩145,864 | ₩153,038 | +1.10% | 13.5만 |
|---|
| 2026.04.22 | ₩149,301 | ₩157,897 | ₩146,070 | ₩146,751 | -1.71% | 13.2만 |
|---|
| 2026.04.21 | ₩153,078 | ₩154,980 | ₩148,847 | ₩148,847 | -2.76% | 12.4만 |
|---|
| 2026.04.20 | ₩154,907 | ₩156,255 | ₩153,052 | ₩153,706 | -0.78% | 19.5만 |
|---|
| 2026.04.17 | ₩152,317 | ₩158,017 | ₩152,304 | ₩154,787 | +1.62% | 17.3만 |
|---|
| 2026.04.16 | ₩152,611 | ₩154,900 | ₩149,494 | ₩150,289 | -1.52% | 18.1만 |
|---|
| 2026.04.15 | ₩151,250 | ₩154,099 | ₩149,915 | ₩153,519 | +1.50% | 21.3만 |
|---|
| 2026.04.14 | ₩150,636 | ₩152,838 | ₩148,700 | ₩151,543 | +0.60% | 19.9만 |
|---|
| 2026.04.13 | ₩150,569 | ₩151,530 | ₩149,167 | ₩151,129 | +0.37% | 5.4만 |
|---|
| 2026.04.10 | ₩154,507 | ₩154,800 | ₩149,915 | ₩151,023 | -2.25% | 6.8만 |
|---|
| 2026.04.09 | ₩151,797 | ₩156,068 | ₩150,796 | ₩155,267 | +2.29% | 18.8만 |
|---|
| 2026.04.08 | ₩153,265 | ₩155,241 | ₩151,970 | ₩153,465 | +0.13% | 7.2만 |
|---|
| 2026.04.07 | ₩145,216 | ₩148,393 | ₩144,442 | ₩148,353 | +2.16% | 11.9만 |
|---|
| 2026.04.06 | ₩145,430 | ₩148,353 | ₩142,466 | ₩146,017 | +0.40% | 7.9만 |
|---|
| 2026.04.02 | ₩144,669 | ₩146,725 | ₩142,573 | ₩145,430 | +0.53% | 6.4만 |
|---|
| 2026.04.01 | ₩144,482 | ₩148,740 | ₩143,828 | ₩144,976 | +0.34% | 7.9만 |
|---|
| 2026.03.31 | ₩143,414 | ₩151,830 | ₩140,037 | ₩143,494 | +0.06% | 13.1만 |
|---|
| 2026.03.30 | ₩143,040 | ₩143,094 | ₩141,132 | ₩141,425 | -1.13% | 7.4만 |
|---|
| 2026.03.27 | ₩141,225 | ₩143,067 | ₩139,516 | ₩142,186 | +0.68% | 7.1만 |
|---|
| 2026.03.26 | ₩140,918 | ₩143,214 | ₩140,825 | ₩142,506 | +1.13% | 7.7만 |
|---|
| 2026.03.25 | ₩145,670 | ₩146,978 | ₩142,320 | ₩142,627 | -2.09% | 16.7만 |
|---|
| 2026.03.24 | ₩142,373 | ₩145,870 | ₩141,999 | ₩144,535 | +1.52% | 8.1만 |
|---|
| 2026.03.23 | ₩142,266 | ₩146,611 | ₩142,266 | ₩144,042 | +1.25% | 7.7만 |
|---|
| 2026.03.20 | ₩141,692 | ₩142,827 | ₩139,830 | ₩140,785 | -0.64% | 14만 |
|---|
| 2026.03.19 | ₩139,890 | ₩144,068 | ₩138,162 | ₩141,692 | +1.29% | 12만 |
|---|
| 2026.03.18 | ₩142,306 | ₩145,443 | ₩140,017 | ₩140,584 | -1.21% | 15.1만 |
|---|
| 2026.03.17 | ₩148,994 | ₩149,768 | ₩143,107 | ₩143,267 | -3.84% | 12.5만 |
|---|
| 2026.03.16 | ₩146,858 | ₩148,667 | ₩143,294 | ₩147,339 | +0.33% | 13.6만 |
|---|
| 2026.03.13 | ₩146,578 | ₩152,778 | ₩144,922 | ₩146,818 | +0.16% | 11.3만 |
|---|
| 2026.03.12 | ₩131,467 | ₩142,466 | ₩131,467 | ₩141,499 | +7.63% | 12.9만 |
|---|
| 2026.03.11 | ₩132,215 | ₩134,137 | ₩130,813 | ₩132,202 | -0.01% | 3.9만 |
|---|
| 2026.03.10 | ₩132,015 | ₩136,039 | ₩130,760 | ₩133,563 | +1.17% | 6.6만 |
|---|
| 2026.03.09 | ₩130,333 | ₩133,169 | ₩125,474 | ₩131,708 | +1.05% | 11.1만 |
|---|
| 2026.03.06 | ₩132,469 | ₩133,269 | ₩130,279 | ₩132,589 | +0.09% | 5.4만 |
|---|
| 2026.03.05 | ₩136,046 | ₩136,053 | ₩133,143 | ₩135,685 | -0.26% | 6.1만 |
|---|
| 2026.03.04 | ₩137,020 | ₩138,342 | ₩135,746 | ₩137,147 | +0.09% | 4만 |
|---|
| 2026.03.03 | ₩134,257 | ₩137,461 | ₩133,977 | ₩136,153 | +1.41% | 7.5만 |
|---|
| 2026.03.02 | ₩132,816 | ₩138,342 | ₩132,809 | ₩137,608 | +3.61% | 8.1만 |
|---|
| 2026.02.27 | ₩138,876 | ₩141,952 | ₩133,863 | ₩134,791 | -2.94% | 6.4만 |
|---|
| 2026.02.26 | ₩143,427 | ₩148,173 | ₩140,384 | ₩141,746 | -1.17% | 7.2만 |
|---|
| 2026.02.25 | ₩139,370 | ₩144,215 | ₩138,609 | ₩142,680 | +2.38% | 6.5만 |
|---|
| 2026.02.24 | ₩137,821 | ₩139,136 | ₩136,406 | ₩139,009 | +0.86% | 10.5만 |
|---|
| 2026.02.23 | ₩140,184 | ₩140,291 | ₩136,446 | ₩137,808 | -1.69% | 6.4만 |
|---|
| 2026.02.20 | ₩142,613 | ₩145,443 | ₩140,838 | ₩143,521 | +0.64% | 9.7만 |
|---|
| 2026.02.19 | ₩142,560 | ₩143,347 | ₩140,718 | ₩142,493 | -0.05% | 5.8만 |
|---|
| 2026.02.18 | ₩146,524 | ₩150,502 | ₩143,067 | ₩144,082 | -1.67% | 9.5만 |
|---|
| 2026.02.17 | ₩146,017 | ₩149,026 | ₩145,643 | ₩147,392 | +0.94% | 10만 |
|---|
| 2026.02.13 | ₩141,452 | ₩146,124 | ₩140,598 | ₩145,403 | +2.79% | 6.3만 |
|---|
| 2026.02.12 | ₩147,312 | ₩147,646 | ₩141,572 | ₩142,106 | -3.53% | 8.4만 |
|---|
| 2026.02.11 | ₩152,331 | ₩153,372 | ₩144,749 | ₩145,496 | -4.49% | 6.6만 |
|---|
| 2026.02.10 | ₩155,801 | ₩157,703 | ₩150,168 | ₩150,903 | -3.14% | 6.2만 |
|---|
| 2026.02.09 | ₩153,319 | ₩156,262 | ₩153,319 | ₩154,800 | +0.97% | 5.4만 |
|---|
| 2026.02.06 | ₩153,933 | ₩156,208 | ₩153,052 | ₩153,993 | +0.04% | 6.2만 |
|---|
| 2026.02.05 | ₩154,854 | ₩157,109 | ₩150,702 | ₩151,997 | -1.84% | 7.6만 |
|---|
| 2026.02.04 | ₩156,362 | ₩159,993 | ₩155,107 | ₩155,187 | -0.75% | 7.9만 |
|---|
| 2026.02.03 | ₩148,914 | ₩156,015 | ₩148,220 | ₩156,015 | +4.77% | 7.9만 |
|---|
| 2026.02.02 | ₩143,161 | ₩147,792 | ₩143,161 | ₩147,472 | +3.01% | 12.4만 |
|---|
| 2026.01.30 | ₩144,736 | ₩146,711 | ₩142,013 | ₩142,333 | -1.66% | 7.2만 |
|---|
| 2026.01.29 | ₩141,372 | ₩147,485 | ₩140,284 | ₩146,217 | +3.43% | 35.9만 |
|---|
| 2026.01.28 | ₩146,511 | ₩146,511 | ₩139,490 | ₩140,264 | -4.26% | 24.8만 |
|---|
| 2026.01.27 | ₩145,390 | ₩146,818 | ₩143,561 | ₩145,964 | +0.39% | 21.9만 |
|---|
| 2026.01.26 | ₩144,122 | ₩146,631 | ₩144,122 | ₩145,496 | +0.95% | 8.5만 |
|---|
| 2026.01.23 | ₩147,459 | ₩151,223 | ₩143,561 | ₩144,389 | -2.08% | 8.9만 |
|---|
| 2026.01.22 | ₩144,802 | ₩147,986 | ₩142,827 | ₩147,405 | +1.80% | 9만 |
|---|
| 2026.01.21 | ₩141,278 | ₩147,192 | ₩137,487 | ₩146,418 | +3.64% | 6.9만 |
|---|
| 2026.01.20 | ₩141,372 | ₩142,760 | ₩140,411 | ₩140,411 | -0.68% | 4.4만 |
|---|
| 2026.01.16 | ₩143,561 | ₩143,841 | ₩142,059 | ₩142,546 | -0.71% | 2.8만 |
|---|
| 2026.01.15 | ₩142,159 | ₩143,988 | ₩141,559 | ₩143,961 | +1.27% | 2.8만 |
|---|
| 2026.01.14 | ₩139,209 | ₩140,603 | ₩137,790 | ₩140,277 | +0.77% | 4.3만 |
|---|
| 2026.01.13 | ₩140,424 | ₩179,955 | ₩137,795 | ₩139,490 | -0.67% | 5.3만 |
|---|
| 2026.01.12 | ₩143,281 | ₩144,736 | ₩140,257 | ₩140,531 | -1.92% | 7.4만 |
|---|
| 2026.01.09 | ₩148,553 | ₩148,660 | ₩144,202 | ₩144,322 | -2.85% | 7.3만 |
|---|
| 2026.01.08 | ₩143,601 | ₩148,700 | ₩143,601 | ₩147,806 | +2.93% | 6.1만 |
|---|
| 2026.01.07 | ₩142,480 | ₩145,443 | ₩140,064 | ₩144,749 | +1.59% | 6.9만 |
|---|
| 2026.01.06 | ₩137,968 | ₩142,820 | ₩137,968 | ₩142,266 | +3.12% | 5.7만 |
|---|
| 2026.01.05 | ₩134,658 | ₩140,104 | ₩134,658 | ₩138,542 | +2.88% | 4만 |
|---|
| 2026.01.02 | ₩136,299 | ₩136,426 | ₩134,484 | ₩135,232 | -0.78% | 4.2만 |
|---|
| 2025.12.31 | ₩136,980 | ₩137,881 | ₩135,579 | ₩136,246 | -0.54% | 6.2만 |
|---|
| 2025.12.30 | ₩139,089 | ₩139,089 | ₩135,926 | ₩136,460 | -1.89% | 3.4만 |
|---|
| 2025.12.29 | ₩140,171 | ₩140,704 | ₩137,581 | ₩139,356 | -0.58% | 4.8만 |
|---|
| 2025.12.26 | ₩144,001 | ₩144,001 | ₩140,157 | ₩140,197 | -2.64% | 2.3만 |
|---|
| 2025.12.24 | ₩140,825 | ₩142,480 | ₩140,825 | ₩141,619 | +0.56% | 1.6만 |
|---|
| 2025.12.23 | ₩142,380 | ₩143,267 | ₩141,078 | ₩141,092 | -0.90% | 4.9만 |
|---|
| 2025.12.22 | ₩142,760 | ₩147,778 | ₩141,679 | ₩142,053 | -0.50% | 5만 |
|---|
| 2025.12.19 | ₩144,562 | ₩145,123 | ₩141,692 | ₩142,827 | -1.20% | 17.1만 |
|---|
| 2025.12.18 | ₩142,386 | ₩145,189 | ₩140,658 | ₩144,829 | +1.72% | 5.6만 |
|---|
| 2025.12.17 | ₩142,293 | ₩144,529 | ₩140,805 | ₩141,265 | -0.72% | 5만 |
|---|
| 2025.12.16 | ₩141,812 | ₩143,681 | ₩141,178 | ₩142,587 | +0.55% | 7.7만 |
|---|
| 2025.12.15 | ₩144,102 | ₩145,096 | ₩140,591 | ₩142,386 | -1.19% | 6.4만 |
|---|
| 2025.12.12 | ₩143,881 | ₩144,402 | ₩141,092 | ₩143,094 | -0.55% | 6.1만 |
|---|
| 2025.12.11 | ₩141,932 | ₩144,896 | ₩141,719 | ₩142,867 | +0.66% | 9만 |
|---|
| 2025.12.10 | ₩138,355 | ₩142,727 | ₩138,355 | ₩141,799 | +2.49% | 8.8만 |
|---|
| 2025.12.09 | ₩139,717 | ₩141,065 | ₩138,222 | ₩138,876 | -0.60% | 5.1만 |
|---|
| 2025.12.08 | ₩138,822 | ₩139,650 | ₩134,324 | ₩138,662 | -0.12% | 8.8만 |
|---|
| 2025.12.05 | ₩139,316 | ₩140,491 | ₩137,981 | ₩138,502 | -0.58% | 2.8만 |
|---|
| 2025.12.04 | ₩139,703 | ₩139,823 | ₩137,533 | ₩138,916 | -0.56% | 3.7만 |
|---|
| 2025.12.03 | ₩136,700 | ₩140,491 | ₩133,750 | ₩139,516 | +2.06% | 7.8만 |
|---|
| 2025.12.02 | ₩137,514 | ₩138,889 | ₩135,699 | ₩136,099 | -1.03% | 4.6만 |
|---|
| 2025.12.01 | ₩135,432 | ₩138,889 | ₩135,085 | ₩136,326 | +0.66% | 8.6만 |
|---|
| 2025.11.28 | ₩136,033 | ₩137,361 | ₩135,539 | ₩136,233 | +0.15% | 3.2만 |
|---|
| 2025.11.26 | ₩137,421 | ₩138,696 | ₩136,673 | ₩137,367 | -0.04% | 6.8만 |
|---|
| 2025.11.25 | ₩133,416 | ₩138,529 | ₩130,693 | ₩138,462 | +3.78% | 8.1만 |
|---|
| 2025.11.24 | ₩133,176 | ₩133,536 | ₩131,487 | ₩133,256 | +0.06% | 8.2만 |
|---|
| 2025.11.21 | ₩127,997 | ₩133,950 | ₩127,383 | ₩133,737 | +4.48% | 15.4만 |
|---|
| 2025.11.20 | ₩131,054 | ₩132,789 | ₩127,717 | ₩127,890 | -2.41% | 6.6만 |
|---|
| 2025.11.19 | ₩129,212 | ₩129,812 | ₩127,863 | ₩129,519 | +0.24% | 6.3만 |
|---|
| 2025.11.18 | ₩126,328 | ₩128,824 | ₩126,208 | ₩128,384 | +1.63% | 7.1만 |
|---|
| 2025.11.17 | ₩131,094 | ₩132,388 | ₩126,809 | ₩127,176 | -2.99% | 8.7만 |
|---|
| 2025.11.14 | ₩129,332 | ₩130,720 | ₩127,623 | ₩130,640 | +1.01% | 8.9만 |
|---|
| 2025.11.13 | ₩131,935 | ₩133,216 | ₩129,946 | ₩130,066 | -1.42% | 5.9만 |
|---|
| 2025.11.12 | ₩131,708 | ₩133,416 | ₩130,813 | ₩132,936 | +0.93% | 7.5만 |
|---|
| 2025.11.11 | ₩129,826 | ₩132,101 | ₩127,530 | ₩131,000 | +0.90% | 9.4만 |
|---|
| 2025.11.10 | ₩129,572 | ₩131,721 | ₩129,118 | ₩129,572 | 0.00% | 3.5만 |
|---|
| 2025.11.07 | ₩127,770 | ₩129,705 | ₩124,086 | ₩129,525 | +1.37% | 5.5만 |
|---|
| 2025.11.06 | ₩127,963 | ₩129,258 | ₩125,981 | ₩127,623 | -0.27% | 5.5만 |
|---|
| 2025.11.05 | ₩126,488 | ₩129,358 | ₩126,141 | ₩129,212 | +2.15% | 4.9만 |
|---|
| 2025.11.04 | ₩125,714 | ₩127,743 | ₩125,087 | ₩126,769 | +0.84% | 8.2만 |
|---|
| 2025.11.03 | ₩125,888 | ₩128,764 | ₩124,139 | ₩126,368 | +0.38% | 6.2만 |
|---|
| 2025.10.31 | ₩122,938 | ₩126,849 | ₩122,938 | ₩125,207 | +1.85% | 9.2만 |
|---|
| 2025.10.30 | ₩127,022 | ₩130,553 | ₩123,325 | ₩124,019 | -2.36% | 6.2만 |
|---|
| 2025.10.29 | ₩133,136 | ₩133,630 | ₩126,515 | ₩127,543 | -4.20% | 6만 |
|---|
| 2025.10.28 | ₩131,281 | ₩133,576 | ₩131,281 | ₩132,589 | +1.00% | 4.9만 |
|---|
| 2025.10.27 | ₩137,247 | ₩138,268 | ₩131,347 | ₩131,347 | -4.30% | 4.5만 |
|---|
| 2025.10.24 | ₩137,768 | ₩138,956 | ₩136,847 | ₩136,987 | -0.57% | 6만 |
|---|
| 2025.10.23 | ₩136,606 | ₩138,704 | ₩134,177 | ₩136,820 | +0.16% | 4.2만 |
|---|
| 2025.10.22 | ₩135,285 | ₩136,740 | ₩134,170 | ₩135,659 | +0.28% | 4.6만 |
|---|
| 2025.10.21 | ₩135,979 | ₩137,114 | ₩134,291 | ₩134,631 | -0.99% | 4.3만 |
|---|
| 2025.10.20 | ₩133,483 | ₩136,820 | ₩133,483 | ₩136,820 | +2.50% | 9.6만 |
|---|
| 2025.10.17 | ₩132,228 | ₩134,538 | ₩129,839 | ₩133,323 | +0.83% | 7.3만 |
|---|
| 2025.10.16 | ₩136,940 | ₩136,940 | ₩129,779 | ₩131,347 | -4.08% | 10.5만 |
|---|
| 2025.10.15 | ₩139,143 | ₩139,143 | ₩135,152 | ₩137,581 | -1.12% | 7.8만 |
|---|
| 2025.10.14 | ₩132,735 | ₩139,169 | ₩132,669 | ₩138,769 | +4.55% | 7.6만 |
|---|
| 2025.10.13 | ₩134,564 | ₩135,198 | ₩132,615 | ₩134,097 | -0.35% | 5.2만 |
|---|
| 2025.10.10 | ₩138,102 | ₩139,997 | ₩133,309 | ₩133,323 | -3.46% | 5.4만 |
|---|