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 | ₩157,474 | ₩159,304 | ₩156,632 | ₩158,395 | +0.59% | 8.5만 |
| 2026.10.08 | ₩154,695 | ₩157,870 | ₩153,813 | ₩157,714 | +1.95% | 11.6만 |
| 2026.10.07 | ₩153,907 | ₩155,730 | ₩151,656 | ₩154,561 | +0.43% | 14.9만 |
| 2026.10.06 | ₩158,622 | ₩160,947 | ₩155,550 | ₩155,550 | -1.94% | 15만 |
| 2026.10.05 | ₩160,199 | ₩160,626 | ₩157,400 | ₩157,661 | -1.58% | 16.5만 |
| 2026.10.02 | ₩159,183 | ₩162,911 | ₩158,629 | ₩160,199 | +0.64% | 13만 |
| 2026.10.01 | ₩155,510 | ₩158,556 | ₩153,025 | ₩157,888 | +1.53% | 14.3만 |
| 2026.09.30 | ₩158,141 | ₩160,386 | ₩155,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,456 |
| -1.70% |
| 16.9만 |
| 2026.09.29 | ₩159,771 | ₩161,775 | ₩156,592 | ₩157,393 | -1.49% | 12.1만 |
|---|
| 2026.09.28 | ₩162,577 | ₩163,285 | ₩159,624 | ₩159,891 | -1.65% | 12.2만 |
|---|
| 2026.09.25 | ₩165,836 | ₩168,532 | ₩163,191 | ₩163,351 | -1.50% | 12.5만 |
|---|
| 2026.09.24 | ₩162,964 | ₩166,210 | ₩162,577 | ₩164,540 | +0.97% | 16.3만 |
|---|
| 2026.09.23 | ₩161,708 | ₩163,552 | ₩160,693 | ₩162,122 | +0.26% | 11.8만 |
|---|
| 2026.09.22 | ₩163,325 | ₩165,148 | ₩161,054 | ₩161,708 | -0.99% | 16.3만 |
|---|
| 2026.09.21 | ₩164,567 | ₩167,646 | ₩162,750 | ₩163,058 | -0.92% | 23.2만 |
|---|
| 2026.09.18 | ₩165,195 | ₩167,853 | ₩163,224 | ₩164,580 | -0.37% | 81.8만 |
|---|
| 2026.09.17 | ₩163,472 | ₩166,384 | ₩162,770 | ₩165,195 | +1.05% | 31.8만 |
|---|
| 2026.09.16 | ₩161,909 | ₩163,245 | ₩159,158 | ₩161,802 | -0.07% | 33.7만 |
|---|
| 2026.09.15 | ₩160,012 | ₩162,750 | ₩159,638 | ₩162,630 | +1.64% | 18.4만 |
|---|
| 2026.09.14 | ₩159,357 | ₩162,937 | ₩158,656 | ₩160,746 | +0.87% | 28.2만 |
|---|
| 2026.09.11 | ₩161,468 | ₩161,641 | ₩158,963 | ₩160,119 | -0.84% | 19.2만 |
|---|
| 2026.09.10 | ₩157,153 | ₩159,304 | ₩155,844 | ₩159,143 | +1.27% | 13.3만 |
|---|
| 2026.09.09 | ₩155,750 | ₩157,661 | ₩154,468 | ₩156,993 | +0.80% | 20만 |
|---|
| 2026.09.08 | ₩159,504 | ₩161,909 | ₩157,968 | ₩158,008 | -0.94% | 15.4만 |
|---|
| 2026.09.04 | ₩159,958 | ₩161,241 | ₩155,777 | ₩158,916 | -0.65% | 16.2만 |
|---|
| 2026.09.03 | ₩154,134 | ₩162,951 | ₩154,134 | ₩161,962 | +5.08% | 20.7만 |
|---|
| 2026.09.02 | ₩150,099 | ₩153,533 | ₩149,973 | ₩152,918 | +1.88% | 19.1만 |
|---|
| 2026.09.01 | ₩149,245 | ₩150,273 | ₩147,321 | ₩149,031 | -0.14% | 10.8만 |
|---|
| 2026.08.31 | ₩149,926 | ₩151,182 | ₩148,283 | ₩149,245 | -0.45% | 13.9만 |
|---|
| 2026.08.28 | ₩153,065 | ₩153,626 | ₩149,699 | ₩150,086 | -1.95% | 10.2만 |
|---|
| 2026.08.27 | ₩149,565 | ₩153,446 | ₩148,683 | ₩152,451 | +1.93% | 22.5만 |
|---|
| 2026.08.26 | ₩151,556 | ₩152,050 | ₩149,953 | ₩150,500 | -0.70% | 10만 |
|---|
| 2026.08.25 | ₩154,414 | ₩154,414 | ₩150,393 | ₩150,767 | -2.36% | 9.9만 |
|---|
| 2026.08.24 | ₩154,227 | ₩156,866 | ₩153,092 | ₩153,372 | -0.55% | 10.3만 |
|---|
| 2026.08.21 | ₩153,199 | ₩155,436 | ₩150,184 | ₩154,040 | +0.55% | 10.3만 |
|---|
| 2026.08.20 | ₩155,577 | ₩156,846 | ₩151,522 | ₩151,542 | -2.59% | 15.7만 |
|---|
| 2026.08.19 | ₩162,804 | ₩163,151 | ₩155,430 | ₩155,724 | -4.35% | 15.9만 |
|---|
| 2026.08.18 | ₩166,010 | ₩166,010 | ₩161,147 | ₩162,537 | -2.09% | 21.4만 |
|---|
| 2026.08.17 | ₩171,140 | ₩172,329 | ₩165,502 | ₩165,769 | -3.14% | 20만 |
|---|
| 2026.08.14 | ₩175,922 | ₩177,158 | ₩169,590 | ₩171,073 | -2.76% | 19.5만 |
|---|
| 2026.08.13 | ₩178,861 | ₩179,876 | ₩175,815 | ₩175,842 | -1.69% | 11.6만 |
|---|
| 2026.08.12 | ₩177,846 | ₩179,649 | ₩176,670 | ₩177,518 | -0.18% | 16.1만 |
|---|
| 2026.08.11 | ₩172,315 | ₩178,006 | ₩172,315 | ₩177,565 | +3.05% | 10.3만 |
|---|
| 2026.08.10 | ₩174,159 | ₩175,000 | ₩171,674 | ₩172,369 | -1.03% | 13.3만 |
|---|
| 2026.08.07 | ₩174,853 | ₩176,042 | ₩172,763 | ₩175,508 | +0.37% | 7.9만 |
|---|
| 2026.08.06 | ₩177,632 | ₩178,059 | ₩175,000 | ₩175,428 | -1.24% | 8.5만 |
|---|
| 2026.08.05 | ₩174,867 | ₩177,472 | ₩172,475 | ₩176,603 | +0.99% | 7만 |
|---|
| 2026.08.04 | ₩171,874 | ₩179,048 | ₩170,752 | ₩174,079 | +1.28% | 20.1만 |
|---|
| 2026.08.03 | ₩174,346 | ₩177,084 | ₩172,008 | ₩172,395 | -1.12% | 9만 |
|---|
| 2026.07.31 | ₩173,183 | ₩176,396 | ₩172,021 | ₩172,622 | -0.32% | 15.2만 |
|---|
| 2026.07.30 | ₩176,203 | ₩177,258 | ₩172,008 | ₩173,163 | -1.72% | 14.2만 |
|---|
| 2026.07.29 | ₩168,829 | ₩176,830 | ₩168,730 | ₩176,189 | +4.36% | 16.5만 |
|---|
| 2026.07.28 | ₩163,605 | ₩171,828 | ₩161,014 | ₩170,432 | +4.17% | 18.5만 |
|---|
| 2026.07.27 | ₩162,042 | ₩164,313 | ₩160,052 | ₩160,960 | -0.67% | 10.4만 |
|---|
| 2026.07.24 | ₩156,138 | ₩163,685 | ₩155,663 | ₩160,439 | +2.75% | 14.5만 |
|---|
| 2026.07.23 | ₩157,433 | ₩158,041 | ₩150,956 | ₩154,989 | -1.55% | 28.9만 |
|---|
| 2026.07.22 | ₩163,632 | ₩163,645 | ₩159,370 | ₩161,655 | -1.21% | 19.4만 |
|---|
| 2026.07.21 | ₩164,554 | ₩165,315 | ₩162,216 | ₩164,093 | -0.28% | 13.3만 |
|---|
| 2026.07.20 | ₩164,794 | ₩166,183 | ₩162,877 | ₩164,808 | +0.01% | 15.6만 |
|---|
| 2026.07.17 | ₩166,063 | ₩167,613 | ₩163,619 | ₩164,661 | -0.84% | 20만 |
|---|
| 2026.07.16 | ₩159,424 | ₩168,120 | ₩159,424 | ₩167,880 | +5.30% | 24만 |
|---|
| 2026.07.15 | ₩159,691 | ₩161,418 | ₩157,974 | ₩159,638 | -0.03% | 8.6만 |
|---|
| 2026.07.14 | ₩158,796 | ₩160,974 | ₩158,455 | ₩159,344 | +0.34% | 12.5만 |
|---|
| 2026.07.13 | ₩156,979 | ₩159,370 | ₩155,577 | ₩158,582 | +1.02% | 10.6만 |
|---|
| 2026.07.10 | ₩156,966 | ₩158,475 | ₩155,243 | ₩156,498 | -0.30% | 8.5만 |
|---|
| 2026.07.09 | ₩157,861 | ₩159,491 | ₩156,017 | ₩156,752 | -0.70% | 10.6만 |
|---|
| 2026.07.08 | ₩159,785 | ₩161,641 | ₩156,405 | ₩157,046 | -1.71% | 19.4만 |
|---|
| 2026.07.07 | ₩160,947 | ₩162,857 | ₩159,010 | ₩160,974 | +0.02% | 14.9만 |
|---|
| 2026.07.06 | ₩162,096 | ₩164,313 | ₩158,823 | ₩160,947 | -0.71% | 10.1만 |
|---|
| 2026.07.02 | ₩166,143 | ₩166,918 | ₩159,945 | ₩160,760 | -3.24% | 16.2만 |
|---|
| 2026.07.01 | ₩158,168 | ₩166,575 | ₩158,168 | ₩165,155 | +4.42% | 13.7만 |
|---|
| 2026.06.30 | ₩157,767 | ₩160,546 | ₩157,634 | ₩159,117 | +0.86% | 15.4만 |
|---|
| 2026.06.29 | ₩158,369 | ₩159,384 | ₩154,535 | ₩158,636 | +0.17% | 8.6만 |
|---|
| 2026.06.26 | ₩155,870 | ₩160,052 | ₩153,493 | ₩158,262 | +1.53% | 20.9만 |
|---|
| 2026.06.25 | ₩153,626 | ₩156,298 | ₩152,304 | ₩155,176 | +1.01% | 13.2만 |
|---|
| 2026.06.24 | ₩154,935 | ₩156,472 | ₩153,185 | ₩153,239 | -1.10% | 11.5만 |
|---|
| 2026.06.23 | ₩153,119 | ₩155,336 | ₩150,727 | ₩154,267 | +0.75% | 18.3만 |
|---|
| 2026.06.22 | ₩151,556 | ₩157,166 | ₩151,088 | ₩152,344 | +0.52% | 10.8만 |
|---|
| 2026.06.18 | ₩152,905 | ₩153,359 | ₩150,340 | ₩151,662 | -0.81% | 23.3만 |
|---|
| 2026.06.17 | ₩151,930 | ₩155,456 | ₩149,258 | ₩150,033 | -1.25% | 12.6만 |
|---|
| 2026.06.16 | ₩153,012 | ₩155,977 | ₩151,208 | ₩152,464 | -0.36% | 11.1만 |
|---|
| 2026.06.15 | ₩154,855 | ₩158,662 | ₩151,556 | ₩151,556 | -2.13% | 15.3만 |
|---|
| 2026.06.12 | ₩151,494 | ₩154,922 | ₩151,494 | ₩154,454 | +1.95% | 8.9만 |
|---|
| 2026.06.11 | ₩150,220 | ₩151,649 | ₩148,203 | ₩151,288 | +0.71% | 8.9만 |
|---|
| 2026.06.10 | ₩148,764 | ₩152,985 | ₩148,541 | ₩149,552 | +0.53% | 7.7만 |
|---|
| 2026.06.09 | ₩147,641 | ₩153,613 | ₩147,641 | ₩147,989 | +0.24% | 7.4만 |
|---|
| 2026.06.08 | ₩145,023 | ₩148,309 | ₩144,155 | ₩147,321 | +1.58% | 9.5만 |
|---|
| 2026.06.05 | ₩144,983 | ₩146,225 | ₩143,995 | ₩144,395 | -0.41% | 9.1만 |
|---|
| 2026.06.04 | ₩143,754 | ₩146,746 | ₩143,741 | ₩145,103 | +0.94% | 9.7만 |
|---|
| 2026.06.03 | ₩146,947 | ₩146,947 | ₩141,870 | ₩141,870 | -3.45% | 12.6만 |
|---|
| 2026.06.02 | ₩143,968 | ₩148,269 | ₩143,968 | ₩146,800 | +1.97% | 8.4만 |
|---|
| 2026.06.01 | ₩145,571 | ₩147,118 | ₩142,712 | ₩144,876 | -0.48% | 11.5만 |
|---|
| 2026.05.29 | ₩146,279 | ₩148,082 | ₩145,624 | ₩146,800 | +0.36% | 13만 |
|---|
| 2026.05.28 | ₩146,279 | ₩146,947 | ₩142,832 | ₩146,319 | +0.03% | 8.7만 |
|---|
| 2026.05.27 | ₩150,781 | ₩152,451 | ₩146,940 | ₩146,987 | -2.52% | 10.3만 |
|---|
| 2026.05.26 | ₩148,951 | ₩151,649 | ₩146,466 | ₩150,380 | +0.96% | 7.6만 |
|---|
| 2026.05.22 | ₩148,510 | ₩149,832 | ₩146,185 | ₩148,016 | -0.33% | 13.1만 |
|---|
| 2026.05.21 | ₩149,245 | ₩151,182 | ₩146,933 | ₩148,296 | -0.64% | 17.8만 |
|---|
| 2026.05.20 | ₩145,010 | ₩150,767 | ₩144,061 | ₩150,634 | +3.88% | 13.6만 |
|---|
| 2026.05.19 | ₩143,661 | ₩146,640 | ₩142,926 | ₩145,010 | +0.94% | 10.3만 |
|---|
| 2026.05.18 | ₩142,565 | ₩145,157 | ₩141,890 | ₩145,050 | +1.74% | 9.7만 |
|---|
| 2026.05.15 | ₩139,506 | ₩141,203 | ₩138,451 | ₩140,842 | +0.96% | 12만 |
|---|
| 2026.05.14 | ₩140,468 | ₩142,198 | ₩140,000 | ₩140,341 | -0.09% | 7.3만 |
|---|
| 2026.05.13 | ₩139,987 | ₩141,590 | ₩138,945 | ₩139,493 | -0.35% | 8.8만 |
|---|
| 2026.05.12 | ₩140,428 | ₩141,109 | ₩138,905 | ₩140,762 | +0.24% | 9.3만 |
|---|
| 2026.05.11 | ₩142,619 | ₩142,939 | ₩139,974 | ₩140,735 | -1.32% | 6.6만 |
|---|
| 2026.05.08 | ₩143,140 | ₩144,689 | ₩142,231 | ₩142,712 | -0.30% | 7.3만 |
|---|
| 2026.05.07 | ₩145,451 | ₩146,813 | ₩143,140 | ₩143,340 | -1.45% | 8만 |
|---|
| 2026.05.06 | ₩145,517 | ₩147,842 | ₩144,248 | ₩145,678 | +0.11% | 5만 |
|---|
| 2026.05.05 | ₩141,590 | ₩145,477 | ₩141,260 | ₩144,676 | +2.18% | 5.2만 |
|---|
| 2026.05.04 | ₩141,643 | ₩142,990 | ₩140,548 | ₩141,096 | -0.39% | 10.2만 |
|---|
| 2026.05.01 | ₩140,802 | ₩143,320 | ₩139,773 | ₩142,953 | +1.53% | 9.6만 |
|---|
| 2026.04.30 | ₩139,960 | ₩143,348 | ₩139,960 | ₩140,428 | +0.33% | 8.4만 |
|---|
| 2026.04.29 | ₩141,630 | ₩142,178 | ₩139,947 | ₩140,828 | -0.57% | 11.8만 |
|---|
| 2026.04.28 | ₩141,390 | ₩149,285 | ₩140,935 | ₩142,605 | +0.86% | 11.2만 |
|---|
| 2026.04.27 | ₩140,281 | ₩142,512 | ₩139,949 | ₩140,508 | +0.16% | 12.2만 |
|---|
| 2026.04.24 | ₩153,185 | ₩155,029 | ₩140,040 | ₩140,281 | -8.42% | 20.3만 |
|---|
| 2026.04.23 | ₩151,489 | ₩155,142 | ₩145,978 | ₩153,159 | +1.10% | 13.5만 |
|---|
| 2026.04.22 | ₩149,418 | ₩158,021 | ₩146,185 | ₩146,867 | -1.71% | 13.2만 |
|---|
| 2026.04.21 | ₩153,199 | ₩155,102 | ₩148,964 | ₩148,964 | -2.76% | 12.4만 |
|---|
| 2026.04.20 | ₩155,029 | ₩156,378 | ₩153,172 | ₩153,827 | -0.78% | 19.5만 |
|---|
| 2026.04.17 | ₩152,437 | ₩158,141 | ₩152,424 | ₩154,909 | +1.62% | 17.3만 |
|---|
| 2026.04.16 | ₩152,731 | ₩155,022 | ₩149,612 | ₩150,407 | -1.52% | 18.1만 |
|---|
| 2026.04.15 | ₩151,369 | ₩154,221 | ₩150,033 | ₩153,640 | +1.50% | 21.3만 |
|---|
| 2026.04.14 | ₩150,754 | ₩152,958 | ₩148,817 | ₩151,662 | +0.60% | 19.9만 |
|---|
| 2026.04.13 | ₩150,687 | ₩151,649 | ₩149,285 | ₩151,248 | +0.37% | 5.4만 |
|---|
| 2026.04.10 | ₩154,628 | ₩154,922 | ₩150,033 | ₩151,141 | -2.25% | 6.8만 |
|---|
| 2026.04.09 | ₩151,916 | ₩156,191 | ₩150,914 | ₩155,390 | +2.29% | 18.8만 |
|---|
| 2026.04.08 | ₩153,386 | ₩155,363 | ₩152,090 | ₩153,586 | +0.13% | 7.2만 |
|---|
| 2026.04.07 | ₩145,330 | ₩148,510 | ₩144,556 | ₩148,470 | +2.16% | 11.9만 |
|---|
| 2026.04.06 | ₩145,544 | ₩148,470 | ₩142,578 | ₩146,132 | +0.40% | 7.9만 |
|---|
| 2026.04.02 | ₩144,783 | ₩146,840 | ₩142,685 | ₩145,544 | +0.53% | 6.4만 |
|---|
| 2026.04.01 | ₩144,596 | ₩148,857 | ₩143,941 | ₩145,090 | +0.34% | 7.9만 |
|---|
| 2026.03.31 | ₩143,527 | ₩151,950 | ₩140,147 | ₩143,607 | +0.06% | 13.1만 |
|---|
| 2026.03.30 | ₩143,153 | ₩143,206 | ₩141,243 | ₩141,536 | -1.13% | 7.4만 |
|---|
| 2026.03.27 | ₩141,336 | ₩143,180 | ₩139,626 | ₩142,298 | +0.68% | 7.1만 |
|---|
| 2026.03.26 | ₩141,029 | ₩143,327 | ₩140,935 | ₩142,619 | +1.13% | 7.7만 |
|---|
| 2026.03.25 | ₩145,785 | ₩147,094 | ₩142,432 | ₩142,739 | -2.09% | 16.7만 |
|---|
| 2026.03.24 | ₩142,485 | ₩145,985 | ₩142,111 | ₩144,649 | +1.52% | 8.1만 |
|---|
| 2026.03.23 | ₩142,378 | ₩146,726 | ₩142,378 | ₩144,155 | +1.25% | 7.7만 |
|---|
| 2026.03.20 | ₩141,804 | ₩142,939 | ₩139,940 | ₩140,895 | -0.64% | 14만 |
|---|
| 2026.03.19 | ₩140,000 | ₩144,182 | ₩138,270 | ₩141,804 | +1.29% | 12만 |
|---|
| 2026.03.18 | ₩142,418 | ₩145,557 | ₩140,127 | ₩140,695 | -1.21% | 15.1만 |
|---|
| 2026.03.17 | ₩149,111 | ₩149,886 | ₩143,220 | ₩143,380 | -3.84% | 12.5만 |
|---|
| 2026.03.16 | ₩146,974 | ₩148,784 | ₩143,407 | ₩147,454 | +0.33% | 13.6만 |
|---|
| 2026.03.13 | ₩146,693 | ₩152,898 | ₩145,036 | ₩146,933 | +0.16% | 11.3만 |
|---|
| 2026.03.12 | ₩131,571 | ₩142,578 | ₩131,571 | ₩141,610 | +7.63% | 12.9만 |
|---|
| 2026.03.11 | ₩132,319 | ₩134,243 | ₩130,916 | ₩132,306 | -0.01% | 3.9만 |
|---|
| 2026.03.10 | ₩132,119 | ₩136,146 | ₩130,863 | ₩133,668 | +1.17% | 6.6만 |
|---|
| 2026.03.09 | ₩130,435 | ₩133,274 | ₩125,573 | ₩131,811 | +1.05% | 11.1만 |
|---|
| 2026.03.06 | ₩132,573 | ₩133,374 | ₩130,382 | ₩132,693 | +0.09% | 5.4만 |
|---|
| 2026.03.05 | ₩136,153 | ₩136,160 | ₩133,247 | ₩135,792 | -0.26% | 6.1만 |
|---|
| 2026.03.04 | ₩137,128 | ₩138,451 | ₩135,852 | ₩137,255 | +0.09% | 4만 |
|---|
| 2026.03.03 | ₩134,363 | ₩137,569 | ₩134,082 | ₩136,260 | +1.41% | 7.5만 |
|---|
| 2026.03.02 | ₩132,920 | ₩138,451 | ₩132,913 | ₩137,716 | +3.61% | 8.1만 |
|---|
| 2026.02.27 | ₩138,985 | ₩142,064 | ₩133,969 | ₩134,897 | -2.94% | 6.4만 |
|---|
| 2026.02.26 | ₩143,540 | ₩148,289 | ₩140,494 | ₩141,857 | -1.17% | 7.2만 |
|---|
| 2026.02.25 | ₩139,479 | ₩144,328 | ₩138,718 | ₩142,792 | +2.38% | 6.5만 |
|---|
| 2026.02.24 | ₩137,930 | ₩139,245 | ₩136,514 | ₩139,119 | +0.86% | 10.5만 |
|---|
| 2026.02.23 | ₩140,294 | ₩140,401 | ₩136,554 | ₩137,916 | -1.69% | 6.4만 |
|---|
| 2026.02.20 | ₩142,725 | ₩145,557 | ₩140,949 | ₩143,634 | +0.64% | 9.7만 |
|---|
| 2026.02.19 | ₩142,672 | ₩143,460 | ₩140,828 | ₩142,605 | -0.05% | 5.8만 |
|---|
| 2026.02.18 | ₩146,640 | ₩150,620 | ₩143,180 | ₩144,195 | -1.67% | 9.5만 |
|---|
| 2026.02.17 | ₩146,132 | ₩149,143 | ₩145,758 | ₩147,508 | +0.94% | 10만 |
|---|
| 2026.02.13 | ₩141,563 | ₩146,239 | ₩140,708 | ₩145,517 | +2.79% | 6.3만 |
|---|
| 2026.02.12 | ₩147,428 | ₩147,762 | ₩141,683 | ₩142,218 | -3.53% | 8.4만 |
|---|
| 2026.02.11 | ₩152,451 | ₩153,493 | ₩144,863 | ₩145,611 | -4.49% | 6.6만 |
|---|
| 2026.02.10 | ₩155,924 | ₩157,828 | ₩150,287 | ₩151,021 | -3.14% | 6.2만 |
|---|
| 2026.02.09 | ₩153,439 | ₩156,385 | ₩153,439 | ₩154,922 | +0.97% | 5.4만 |
|---|
| 2026.02.06 | ₩154,054 | ₩156,331 | ₩153,172 | ₩154,114 | +0.04% | 6.2만 |
|---|
| 2026.02.05 | ₩154,975 | ₩157,233 | ₩150,821 | ₩152,117 | -1.84% | 7.6만 |
|---|
| 2026.02.04 | ₩156,485 | ₩160,119 | ₩155,229 | ₩155,309 | -0.75% | 7.9만 |
|---|
| 2026.02.03 | ₩149,031 | ₩156,138 | ₩148,336 | ₩156,138 | +4.77% | 7.9만 |
|---|
| 2026.02.02 | ₩143,273 | ₩147,909 | ₩143,273 | ₩147,588 | +3.01% | 12.4만 |
|---|
| 2026.01.30 | ₩144,849 | ₩146,827 | ₩142,124 | ₩142,445 | -1.66% | 7.2만 |
|---|
| 2026.01.29 | ₩141,483 | ₩147,601 | ₩140,394 | ₩146,332 | +3.43% | 35.9만 |
|---|
| 2026.01.28 | ₩146,626 | ₩146,626 | ₩139,599 | ₩140,374 | -4.26% | 24.8만 |
|---|
| 2026.01.27 | ₩145,504 | ₩146,933 | ₩143,674 | ₩146,078 | +0.39% | 21.9만 |
|---|
| 2026.01.26 | ₩144,235 | ₩146,746 | ₩144,235 | ₩145,611 | +0.95% | 8.5만 |
|---|
| 2026.01.23 | ₩147,575 | ₩151,342 | ₩143,674 | ₩144,502 | -2.08% | 8.9만 |
|---|
| 2026.01.22 | ₩144,916 | ₩148,102 | ₩142,939 | ₩147,521 | +1.80% | 9만 |
|---|
| 2026.01.21 | ₩141,390 | ₩147,307 | ₩137,596 | ₩146,533 | +3.64% | 6.9만 |
|---|
| 2026.01.20 | ₩141,483 | ₩142,872 | ₩140,521 | ₩140,521 | -0.68% | 4.4만 |
|---|
| 2026.01.16 | ₩143,674 | ₩143,954 | ₩142,171 | ₩142,659 | -0.71% | 2.8만 |
|---|
| 2026.01.15 | ₩142,271 | ₩144,101 | ₩141,670 | ₩144,075 | +1.27% | 2.8만 |
|---|
| 2026.01.14 | ₩139,319 | ₩140,714 | ₩137,899 | ₩140,388 | +0.77% | 4.3만 |
|---|
| 2026.01.13 | ₩140,535 | ₩180,097 | ₩137,903 | ₩139,599 | -0.67% | 5.3만 |
|---|
| 2026.01.12 | ₩143,393 | ₩144,849 | ₩140,368 | ₩140,641 | -1.92% | 7.4만 |
|---|
| 2026.01.09 | ₩148,670 | ₩148,777 | ₩144,315 | ₩144,435 | -2.85% | 7.3만 |
|---|
| 2026.01.08 | ₩143,714 | ₩148,817 | ₩143,714 | ₩147,922 | +2.93% | 6.1만 |
|---|
| 2026.01.07 | ₩142,592 | ₩145,557 | ₩140,174 | ₩144,863 | +1.59% | 6.9만 |
|---|
| 2026.01.06 | ₩138,077 | ₩142,932 | ₩138,077 | ₩142,378 | +3.12% | 5.7만 |
|---|
| 2026.01.05 | ₩134,764 | ₩140,214 | ₩134,764 | ₩138,651 | +2.88% | 4만 |
|---|
| 2026.01.02 | ₩136,407 | ₩136,534 | ₩134,590 | ₩135,338 | -0.78% | 4.2만 |
|---|
| 2025.12.31 | ₩137,088 | ₩137,990 | ₩135,685 | ₩136,353 | -0.54% | 6.2만 |
|---|
| 2025.12.30 | ₩139,199 | ₩139,199 | ₩136,033 | ₩136,567 | -1.89% | 3.4만 |
|---|
| 2025.12.29 | ₩140,281 | ₩140,815 | ₩137,689 | ₩139,466 | -0.58% | 4.8만 |
|---|
| 2025.12.26 | ₩144,115 | ₩144,115 | ₩140,267 | ₩140,307 | -2.64% | 2.3만 |
|---|
| 2025.12.24 | ₩140,935 | ₩142,592 | ₩140,935 | ₩141,730 | +0.56% | 1.6만 |
|---|
| 2025.12.23 | ₩142,492 | ₩143,380 | ₩141,189 | ₩141,203 | -0.90% | 4.9만 |
|---|
| 2025.12.22 | ₩142,872 | ₩147,894 | ₩141,790 | ₩142,164 | -0.50% | 5만 |
|---|
| 2025.12.19 | ₩144,676 | ₩145,237 | ₩141,804 | ₩142,939 | -1.20% | 17.1만 |
|---|
| 2025.12.18 | ₩142,498 | ₩145,304 | ₩140,768 | ₩144,943 | +1.72% | 5.6만 |
|---|
| 2025.12.17 | ₩142,405 | ₩144,642 | ₩140,915 | ₩141,376 | -0.72% | 5만 |
|---|
| 2025.12.16 | ₩141,924 | ₩143,794 | ₩141,289 | ₩142,699 | +0.55% | 7.7만 |
|---|
| 2025.12.15 | ₩144,215 | ₩145,210 | ₩140,702 | ₩142,498 | -1.19% | 6.4만 |
|---|
| 2025.12.12 | ₩143,995 | ₩144,515 | ₩141,203 | ₩143,206 | -0.55% | 6.1만 |
|---|
| 2025.12.11 | ₩142,044 | ₩145,010 | ₩141,830 | ₩142,979 | +0.66% | 9만 |
|---|
| 2025.12.10 | ₩138,464 | ₩142,839 | ₩138,464 | ₩141,911 | +2.49% | 8.8만 |
|---|
| 2025.12.09 | ₩139,827 | ₩141,176 | ₩138,330 | ₩138,985 | -0.60% | 5.1만 |
|---|
| 2025.12.08 | ₩138,932 | ₩139,760 | ₩134,430 | ₩138,771 | -0.12% | 8.8만 |
|---|
| 2025.12.05 | ₩139,426 | ₩140,601 | ₩138,090 | ₩138,611 | -0.58% | 2.8만 |
|---|
| 2025.12.04 | ₩139,813 | ₩139,933 | ₩137,641 | ₩139,025 | -0.56% | 3.7만 |
|---|
| 2025.12.03 | ₩136,807 | ₩140,601 | ₩133,855 | ₩139,626 | +2.06% | 7.8만 |
|---|
| 2025.12.02 | ₩137,622 | ₩138,998 | ₩135,806 | ₩136,206 | -1.03% | 4.6만 |
|---|
| 2025.12.01 | ₩135,538 | ₩138,998 | ₩135,191 | ₩136,433 | +0.66% | 8.6만 |
|---|
| 2025.11.28 | ₩136,140 | ₩137,469 | ₩135,645 | ₩136,340 | +0.15% | 3.2만 |
|---|
| 2025.11.26 | ₩137,529 | ₩138,805 | ₩136,781 | ₩137,475 | -0.04% | 6.8만 |
|---|
| 2025.11.25 | ₩133,521 | ₩138,638 | ₩130,796 | ₩138,571 | +3.78% | 8.1만 |
|---|
| 2025.11.24 | ₩133,281 | ₩133,641 | ₩131,591 | ₩133,361 | +0.06% | 8.2만 |
|---|
| 2025.11.21 | ₩128,098 | ₩134,056 | ₩127,483 | ₩133,842 | +4.48% | 15.4만 |
|---|
| 2025.11.20 | ₩131,157 | ₩132,893 | ₩127,817 | ₩127,991 | -2.41% | 6.6만 |
|---|
| 2025.11.19 | ₩129,313 | ₩129,914 | ₩127,964 | ₩129,620 | +0.24% | 6.3만 |
|---|
| 2025.11.18 | ₩126,428 | ₩128,926 | ₩126,307 | ₩128,485 | +1.63% | 7.1만 |
|---|
| 2025.11.17 | ₩131,197 | ₩132,493 | ₩126,909 | ₩127,276 | -2.99% | 8.7만 |
|---|
| 2025.11.14 | ₩129,433 | ₩130,823 | ₩127,723 | ₩130,743 | +1.01% | 8.9만 |
|---|
| 2025.11.13 | ₩132,038 | ₩133,321 | ₩130,048 | ₩130,168 | -1.42% | 5.9만 |
|---|
| 2025.11.12 | ₩131,811 | ₩133,521 | ₩130,916 | ₩133,040 | +0.93% | 7.5만 |
|---|
| 2025.11.11 | ₩129,928 | ₩132,205 | ₩127,630 | ₩131,103 | +0.90% | 9.4만 |
|---|
| 2025.11.10 | ₩129,674 | ₩131,825 | ₩129,220 | ₩129,674 | 0.00% | 3.5만 |
|---|
| 2025.11.07 | ₩127,870 | ₩129,807 | ₩124,183 | ₩129,627 | +1.37% | 5.5만 |
|---|
| 2025.11.06 | ₩128,064 | ₩129,360 | ₩126,080 | ₩127,723 | -0.27% | 5.5만 |
|---|
| 2025.11.05 | ₩126,588 | ₩129,460 | ₩126,241 | ₩129,313 | +2.15% | 4.9만 |
|---|
| 2025.11.04 | ₩125,813 | ₩127,844 | ₩125,185 | ₩126,869 | +0.84% | 8.2만 |
|---|
| 2025.11.03 | ₩125,987 | ₩128,866 | ₩124,237 | ₩126,468 | +0.38% | 6.2만 |
|---|
| 2025.10.31 | ₩123,035 | ₩126,949 | ₩123,035 | ₩125,306 | +1.85% | 9.2만 |
|---|
| 2025.10.30 | ₩127,122 | ₩130,656 | ₩123,422 | ₩124,117 | -2.36% | 6.2만 |
|---|
| 2025.10.29 | ₩133,241 | ₩133,735 | ₩126,615 | ₩127,643 | -4.20% | 6만 |
|---|
| 2025.10.28 | ₩131,384 | ₩133,682 | ₩131,384 | ₩132,693 | +1.00% | 4.9만 |
|---|
| 2025.10.27 | ₩137,355 | ₩138,377 | ₩131,451 | ₩131,451 | -4.30% | 4.5만 |
|---|
| 2025.10.24 | ₩137,876 | ₩139,065 | ₩136,954 | ₩137,095 | -0.57% | 6만 |
|---|
| 2025.10.23 | ₩136,714 | ₩138,813 | ₩134,283 | ₩136,928 | +0.16% | 4.2만 |
|---|
| 2025.10.22 | ₩135,391 | ₩136,848 | ₩134,276 | ₩135,765 | +0.28% | 4.6만 |
|---|
| 2025.10.21 | ₩136,086 | ₩137,222 | ₩134,396 | ₩134,737 | -0.99% | 4.3만 |
|---|
| 2025.10.20 | ₩133,588 | ₩136,928 | ₩133,588 | ₩136,928 | +2.50% | 9.6만 |
|---|
| 2025.10.17 | ₩132,332 | ₩134,643 | ₩129,941 | ₩133,428 | +0.83% | 7.3만 |
|---|
| 2025.10.16 | ₩137,048 | ₩137,048 | ₩129,881 | ₩131,451 | -4.08% | 10.5만 |
|---|
| 2025.10.15 | ₩139,252 | ₩139,252 | ₩135,258 | ₩137,689 | -1.12% | 7.8만 |
|---|
| 2025.10.14 | ₩132,840 | ₩139,279 | ₩132,773 | ₩138,878 | +4.55% | 7.6만 |
|---|
| 2025.10.13 | ₩134,670 | ₩135,305 | ₩132,720 | ₩134,203 | -0.35% | 5.2만 |
|---|
| 2025.10.10 | ₩138,210 | ₩140,107 | ₩133,414 | ₩133,428 | -3.46% | 5.4만 |
|---|