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 | ₩157,725 | ₩159,558 | ₩156,882 | ₩158,648 | +0.59% | 8.5만 |
| 2026.10.08 | ₩154,942 | ₩158,122 | ₩154,058 | ₩157,965 | +1.95% | 11.6만 |
| 2026.10.07 | ₩154,152 | ₩155,979 | ₩151,898 | ₩154,808 | +0.43% | 14.9만 |
| 2026.10.06 | ₩158,875 | ₩161,203 | ₩155,798 | ₩155,798 | -1.94% | 15만 |
| 2026.10.05 | ₩160,454 | ₩160,882 | ₩157,651 | ₩157,912 | -1.58% | 16.5만 |
| 2026.10.02 | ₩159,437 | ₩163,170 | ₩158,882 | ₩160,454 | +0.64% | 13만 |
| 2026.10.01 | ₩155,758 | ₩158,808 | ₩153,269 | ₩158,139 | +1.53% | 14.3만 |
| 2026.09.30 | ₩158,394 | ₩160,641 | ₩155,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,704 |
| -1.70% |
| 16.9만 |
| 2026.09.29 | ₩160,026 | ₩162,033 | ₩156,842 | ₩157,644 | -1.49% | 12.1만 |
|---|
| 2026.09.28 | ₩162,836 | ₩163,545 | ₩159,879 | ₩160,146 | -1.65% | 12.2만 |
|---|
| 2026.09.25 | ₩166,101 | ₩168,801 | ₩163,451 | ₩163,612 | -1.50% | 12.5만 |
|---|
| 2026.09.24 | ₩163,224 | ₩166,475 | ₩162,836 | ₩164,803 | +0.97% | 16.3만 |
|---|
| 2026.09.23 | ₩161,966 | ₩163,813 | ₩160,949 | ₩162,381 | +0.26% | 11.8만 |
|---|
| 2026.09.22 | ₩163,585 | ₩165,411 | ₩161,310 | ₩161,966 | -0.99% | 16.3만 |
|---|
| 2026.09.21 | ₩164,829 | ₩167,914 | ₩163,010 | ₩163,317 | -0.92% | 23.2만 |
|---|
| 2026.09.18 | ₩165,458 | ₩168,121 | ₩163,485 | ₩164,843 | -0.37% | 81.8만 |
|---|
| 2026.09.17 | ₩163,732 | ₩166,649 | ₩163,030 | ₩165,458 | +1.05% | 31.8만 |
|---|
| 2026.09.16 | ₩162,167 | ₩163,505 | ₩159,412 | ₩162,060 | -0.07% | 33.7만 |
|---|
| 2026.09.15 | ₩160,267 | ₩163,010 | ₩159,892 | ₩162,889 | +1.64% | 18.4만 |
|---|
| 2026.09.14 | ₩159,611 | ₩163,197 | ₩158,909 | ₩161,003 | +0.87% | 28.2만 |
|---|
| 2026.09.11 | ₩161,725 | ₩161,899 | ₩159,217 | ₩160,374 | -0.84% | 19.2만 |
|---|
| 2026.09.10 | ₩157,403 | ₩159,558 | ₩156,092 | ₩159,397 | +1.27% | 13.3만 |
|---|
| 2026.09.09 | ₩155,999 | ₩157,912 | ₩154,714 | ₩157,243 | +0.80% | 20만 |
|---|
| 2026.09.08 | ₩159,758 | ₩162,167 | ₩158,220 | ₩158,260 | -0.94% | 15.4만 |
|---|
| 2026.09.04 | ₩160,213 | ₩161,498 | ₩156,025 | ₩159,170 | -0.65% | 16.2만 |
|---|
| 2026.09.03 | ₩154,380 | ₩163,210 | ₩154,380 | ₩162,220 | +5.08% | 20.7만 |
|---|
| 2026.09.02 | ₩150,339 | ₩153,777 | ₩150,212 | ₩153,162 | +1.88% | 19.1만 |
|---|
| 2026.09.01 | ₩149,482 | ₩150,513 | ₩147,556 | ₩149,268 | -0.14% | 10.8만 |
|---|
| 2026.08.31 | ₩150,165 | ₩151,423 | ₩148,519 | ₩149,482 | -0.45% | 13.9만 |
|---|
| 2026.08.28 | ₩153,309 | ₩153,871 | ₩149,937 | ₩150,325 | -1.95% | 10.2만 |
|---|
| 2026.08.27 | ₩149,804 | ₩153,691 | ₩148,921 | ₩152,694 | +1.93% | 22.5만 |
|---|
| 2026.08.26 | ₩151,797 | ₩152,292 | ₩150,192 | ₩150,740 | -0.70% | 10만 |
|---|
| 2026.08.25 | ₩154,661 | ₩154,661 | ₩150,633 | ₩151,008 | -2.36% | 9.9만 |
|---|
| 2026.08.24 | ₩154,473 | ₩157,116 | ₩153,336 | ₩153,617 | -0.55% | 10.3만 |
|---|
| 2026.08.21 | ₩153,443 | ₩155,684 | ₩150,423 | ₩154,286 | +0.55% | 10.3만 |
|---|
| 2026.08.20 | ₩155,825 | ₩157,096 | ₩151,764 | ₩151,784 | -2.59% | 15.7만 |
|---|
| 2026.08.19 | ₩163,063 | ₩163,411 | ₩155,677 | ₩155,972 | -4.35% | 15.9만 |
|---|
| 2026.08.18 | ₩166,274 | ₩166,274 | ₩161,404 | ₩162,796 | -2.09% | 21.4만 |
|---|
| 2026.08.17 | ₩171,412 | ₩172,603 | ₩165,766 | ₩166,034 | -3.14% | 20만 |
|---|
| 2026.08.14 | ₩176,203 | ₩177,440 | ₩169,860 | ₩171,346 | -2.76% | 19.5만 |
|---|
| 2026.08.13 | ₩179,146 | ₩180,163 | ₩176,095 | ₩176,122 | -1.69% | 11.6만 |
|---|
| 2026.08.12 | ₩178,129 | ₩179,936 | ₩176,952 | ₩177,801 | -0.18% | 16.1만 |
|---|
| 2026.08.11 | ₩172,590 | ₩178,290 | ₩172,590 | ₩177,848 | +3.05% | 10.3만 |
|---|
| 2026.08.10 | ₩174,436 | ₩175,279 | ₩171,948 | ₩172,643 | -1.03% | 13.3만 |
|---|
| 2026.08.07 | ₩175,132 | ₩176,323 | ₩173,038 | ₩175,788 | +0.37% | 7.9만 |
|---|
| 2026.08.06 | ₩177,915 | ₩178,343 | ₩175,279 | ₩175,707 | -1.24% | 8.5만 |
|---|
| 2026.08.05 | ₩175,146 | ₩177,755 | ₩172,750 | ₩176,885 | +0.99% | 7만 |
|---|
| 2026.08.04 | ₩172,148 | ₩179,333 | ₩171,024 | ₩174,356 | +1.28% | 20.1만 |
|---|
| 2026.08.03 | ₩174,624 | ₩177,367 | ₩172,282 | ₩172,670 | -1.12% | 9만 |
|---|
| 2026.07.31 | ₩173,460 | ₩176,678 | ₩172,296 | ₩172,898 | -0.32% | 15.2만 |
|---|
| 2026.07.30 | ₩176,484 | ₩177,541 | ₩172,282 | ₩173,440 | -1.72% | 14.2만 |
|---|
| 2026.07.29 | ₩169,098 | ₩177,112 | ₩168,999 | ₩176,470 | +4.36% | 16.5만 |
|---|
| 2026.07.28 | ₩163,866 | ₩172,102 | ₩161,270 | ₩170,703 | +4.17% | 18.5만 |
|---|
| 2026.07.27 | ₩162,301 | ₩164,575 | ₩160,307 | ₩161,217 | -0.67% | 10.4만 |
|---|
| 2026.07.24 | ₩156,387 | ₩163,946 | ₩155,912 | ₩160,695 | +2.75% | 14.5만 |
|---|
| 2026.07.23 | ₩157,684 | ₩158,293 | ₩151,196 | ₩155,236 | -1.55% | 28.9만 |
|---|
| 2026.07.22 | ₩163,893 | ₩163,906 | ₩159,625 | ₩161,913 | -1.21% | 19.4만 |
|---|
| 2026.07.21 | ₩164,816 | ₩165,579 | ₩162,475 | ₩164,354 | -0.28% | 13.3만 |
|---|
| 2026.07.20 | ₩165,057 | ₩166,448 | ₩163,137 | ₩165,070 | +0.01% | 15.6만 |
|---|
| 2026.07.17 | ₩166,328 | ₩167,880 | ₩163,879 | ₩164,923 | -0.84% | 20만 |
|---|
| 2026.07.16 | ₩159,678 | ₩168,389 | ₩159,678 | ₩168,148 | +5.30% | 24만 |
|---|
| 2026.07.15 | ₩159,946 | ₩161,676 | ₩158,226 | ₩159,892 | -0.03% | 8.6만 |
|---|
| 2026.07.14 | ₩159,049 | ₩161,230 | ₩158,708 | ₩159,598 | +0.34% | 12.5만 |
|---|
| 2026.07.13 | ₩157,230 | ₩159,625 | ₩155,825 | ₩158,835 | +1.02% | 10.6만 |
|---|
| 2026.07.10 | ₩157,216 | ₩158,728 | ₩155,490 | ₩156,748 | -0.30% | 8.5만 |
|---|
| 2026.07.09 | ₩158,113 | ₩159,745 | ₩156,266 | ₩157,002 | -0.70% | 10.6만 |
|---|
| 2026.07.08 | ₩160,039 | ₩161,899 | ₩156,654 | ₩157,296 | -1.71% | 19.4만 |
|---|
| 2026.07.07 | ₩161,203 | ₩163,117 | ₩159,263 | ₩161,230 | +0.02% | 14.9만 |
|---|
| 2026.07.06 | ₩162,354 | ₩164,575 | ₩159,076 | ₩161,203 | -0.71% | 10.1만 |
|---|
| 2026.07.02 | ₩166,408 | ₩167,184 | ₩160,200 | ₩161,016 | -3.24% | 16.2만 |
|---|
| 2026.07.01 | ₩158,420 | ₩166,840 | ₩158,420 | ₩165,418 | +4.42% | 13.7만 |
|---|
| 2026.06.30 | ₩158,019 | ₩160,802 | ₩157,885 | ₩159,370 | +0.86% | 15.4만 |
|---|
| 2026.06.29 | ₩158,621 | ₩159,638 | ₩154,781 | ₩158,889 | +0.17% | 8.6만 |
|---|
| 2026.06.26 | ₩156,119 | ₩160,307 | ₩153,737 | ₩158,514 | +1.53% | 20.9만 |
|---|
| 2026.06.25 | ₩153,871 | ₩156,547 | ₩152,547 | ₩155,423 | +1.01% | 13.2만 |
|---|
| 2026.06.24 | ₩155,182 | ₩156,721 | ₩153,430 | ₩153,483 | -1.10% | 11.5만 |
|---|
| 2026.06.23 | ₩153,363 | ₩155,584 | ₩150,968 | ₩154,513 | +0.75% | 18.3만 |
|---|
| 2026.06.22 | ₩151,797 | ₩157,417 | ₩151,329 | ₩152,587 | +0.52% | 10.8만 |
|---|
| 2026.06.18 | ₩153,149 | ₩153,604 | ₩150,580 | ₩151,904 | -0.81% | 23.3만 |
|---|
| 2026.06.17 | ₩152,172 | ₩155,704 | ₩149,496 | ₩150,272 | -1.25% | 12.6만 |
|---|
| 2026.06.16 | ₩153,256 | ₩156,226 | ₩151,449 | ₩152,707 | -0.36% | 11.1만 |
|---|
| 2026.06.15 | ₩155,102 | ₩158,915 | ₩151,797 | ₩151,797 | -2.13% | 15.3만 |
|---|
| 2026.06.12 | ₩151,736 | ₩155,169 | ₩151,736 | ₩154,701 | +1.95% | 8.9만 |
|---|
| 2026.06.11 | ₩150,459 | ₩151,891 | ₩148,439 | ₩151,530 | +0.71% | 8.9만 |
|---|
| 2026.06.10 | ₩149,001 | ₩153,229 | ₩148,777 | ₩149,790 | +0.53% | 7.7만 |
|---|
| 2026.06.09 | ₩147,877 | ₩153,858 | ₩147,877 | ₩148,225 | +0.24% | 7.4만 |
|---|
| 2026.06.08 | ₩145,254 | ₩148,546 | ₩144,385 | ₩147,556 | +1.58% | 9.5만 |
|---|
| 2026.06.05 | ₩145,214 | ₩146,459 | ₩144,224 | ₩144,625 | -0.41% | 9.1만 |
|---|
| 2026.06.04 | ₩143,983 | ₩146,980 | ₩143,970 | ₩145,335 | +0.94% | 9.7만 |
|---|
| 2026.06.03 | ₩147,181 | ₩147,181 | ₩142,097 | ₩142,097 | -3.45% | 12.6만 |
|---|
| 2026.06.02 | ₩144,197 | ₩148,506 | ₩144,197 | ₩147,034 | +1.97% | 8.4만 |
|---|
| 2026.06.01 | ₩145,803 | ₩147,352 | ₩142,940 | ₩145,107 | -0.48% | 11.5만 |
|---|
| 2026.05.29 | ₩146,512 | ₩148,318 | ₩145,856 | ₩147,034 | +0.36% | 13만 |
|---|
| 2026.05.28 | ₩146,512 | ₩147,181 | ₩143,060 | ₩146,552 | +0.03% | 8.7만 |
|---|
| 2026.05.27 | ₩151,021 | ₩152,694 | ₩147,174 | ₩147,221 | -2.52% | 10.3만 |
|---|
| 2026.05.26 | ₩149,188 | ₩151,891 | ₩146,699 | ₩150,620 | +0.96% | 7.6만 |
|---|
| 2026.05.22 | ₩148,747 | ₩150,071 | ₩146,418 | ₩148,252 | -0.33% | 13.1만 |
|---|
| 2026.05.21 | ₩149,482 | ₩151,423 | ₩147,168 | ₩148,532 | -0.64% | 17.8만 |
|---|
| 2026.05.20 | ₩145,241 | ₩151,008 | ₩144,291 | ₩150,874 | +3.88% | 13.6만 |
|---|
| 2026.05.19 | ₩143,890 | ₩146,873 | ₩143,154 | ₩145,241 | +0.94% | 10.3만 |
|---|
| 2026.05.18 | ₩142,792 | ₩145,388 | ₩142,117 | ₩145,281 | +1.74% | 9.7만 |
|---|
| 2026.05.15 | ₩139,728 | ₩141,428 | ₩138,671 | ₩141,066 | +0.96% | 12만 |
|---|
| 2026.05.14 | ₩140,692 | ₩142,424 | ₩140,223 | ₩140,565 | -0.09% | 7.3만 |
|---|
| 2026.05.13 | ₩140,210 | ₩141,816 | ₩139,166 | ₩139,715 | -0.35% | 8.8만 |
|---|
| 2026.05.12 | ₩140,652 | ₩141,334 | ₩139,126 | ₩140,986 | +0.24% | 9.3만 |
|---|
| 2026.05.11 | ₩142,846 | ₩143,167 | ₩140,197 | ₩140,959 | -1.32% | 6.6만 |
|---|
| 2026.05.08 | ₩143,368 | ₩144,920 | ₩142,458 | ₩142,940 | -0.30% | 7.3만 |
|---|
| 2026.05.07 | ₩145,683 | ₩147,047 | ₩143,368 | ₩143,568 | -1.45% | 8만 |
|---|
| 2026.05.06 | ₩145,749 | ₩148,078 | ₩144,478 | ₩145,910 | +0.11% | 5만 |
|---|
| 2026.05.05 | ₩141,816 | ₩145,709 | ₩141,485 | ₩144,906 | +2.18% | 5.2만 |
|---|
| 2026.05.04 | ₩141,869 | ₩143,218 | ₩140,772 | ₩141,321 | -0.39% | 10.2만 |
|---|
| 2026.05.01 | ₩141,026 | ₩143,548 | ₩139,996 | ₩143,180 | +1.53% | 9.6만 |
|---|
| 2026.04.30 | ₩140,183 | ₩143,577 | ₩140,183 | ₩140,652 | +0.33% | 8.4만 |
|---|
| 2026.04.29 | ₩141,856 | ₩142,404 | ₩140,170 | ₩141,053 | -0.57% | 11.8만 |
|---|
| 2026.04.28 | ₩141,615 | ₩149,523 | ₩141,160 | ₩142,833 | +0.86% | 11.2만 |
|---|
| 2026.04.27 | ₩140,504 | ₩142,739 | ₩140,173 | ₩140,732 | +0.16% | 12.2만 |
|---|
| 2026.04.24 | ₩153,430 | ₩155,276 | ₩140,264 | ₩140,504 | -8.42% | 20.3만 |
|---|
| 2026.04.23 | ₩151,730 | ₩155,390 | ₩146,211 | ₩153,403 | +1.10% | 13.5만 |
|---|
| 2026.04.22 | ₩149,656 | ₩158,273 | ₩146,418 | ₩147,101 | -1.71% | 13.2만 |
|---|
| 2026.04.21 | ₩153,443 | ₩155,350 | ₩149,201 | ₩149,201 | -2.76% | 12.4만 |
|---|
| 2026.04.20 | ₩155,276 | ₩156,627 | ₩153,416 | ₩154,072 | -0.78% | 19.5만 |
|---|
| 2026.04.17 | ₩152,680 | ₩158,394 | ₩152,667 | ₩155,156 | +1.62% | 17.3만 |
|---|
| 2026.04.16 | ₩152,975 | ₩155,269 | ₩149,850 | ₩150,647 | -1.52% | 18.1만 |
|---|
| 2026.04.15 | ₩151,610 | ₩154,467 | ₩150,272 | ₩153,885 | +1.50% | 21.3만 |
|---|
| 2026.04.14 | ₩150,994 | ₩153,202 | ₩149,054 | ₩151,904 | +0.60% | 19.9만 |
|---|
| 2026.04.13 | ₩150,928 | ₩151,891 | ₩149,523 | ₩151,489 | +0.37% | 5.4만 |
|---|
| 2026.04.10 | ₩154,875 | ₩155,169 | ₩150,272 | ₩151,382 | -2.25% | 6.8만 |
|---|
| 2026.04.09 | ₩152,158 | ₩156,440 | ₩151,155 | ₩155,637 | +2.29% | 18.8만 |
|---|
| 2026.04.08 | ₩153,630 | ₩155,611 | ₩152,332 | ₩153,831 | +0.13% | 7.2만 |
|---|
| 2026.04.07 | ₩145,562 | ₩148,747 | ₩144,786 | ₩148,706 | +2.16% | 11.9만 |
|---|
| 2026.04.06 | ₩145,776 | ₩148,706 | ₩142,806 | ₩146,365 | +0.40% | 7.9만 |
|---|
| 2026.04.02 | ₩145,014 | ₩147,074 | ₩142,913 | ₩145,776 | +0.53% | 6.4만 |
|---|
| 2026.04.01 | ₩144,826 | ₩149,094 | ₩144,171 | ₩145,321 | +0.34% | 7.9만 |
|---|
| 2026.03.31 | ₩143,756 | ₩152,192 | ₩140,371 | ₩143,836 | +0.06% | 13.1만 |
|---|
| 2026.03.30 | ₩143,381 | ₩143,435 | ₩141,468 | ₩141,762 | -1.13% | 7.4만 |
|---|
| 2026.03.27 | ₩141,561 | ₩143,408 | ₩139,849 | ₩142,525 | +0.68% | 7.1만 |
|---|
| 2026.03.26 | ₩141,254 | ₩143,555 | ₩141,160 | ₩142,846 | +1.13% | 7.7만 |
|---|
| 2026.03.25 | ₩146,017 | ₩147,328 | ₩142,659 | ₩142,966 | -2.09% | 16.7만 |
|---|
| 2026.03.24 | ₩142,712 | ₩146,218 | ₩142,338 | ₩144,880 | +1.52% | 8.1만 |
|---|
| 2026.03.23 | ₩142,605 | ₩146,960 | ₩142,605 | ₩144,385 | +1.25% | 7.7만 |
|---|
| 2026.03.20 | ₩142,030 | ₩143,167 | ₩140,163 | ₩141,120 | -0.64% | 14만 |
|---|
| 2026.03.19 | ₩140,223 | ₩144,411 | ₩138,491 | ₩142,030 | +1.29% | 12만 |
|---|
| 2026.03.18 | ₩142,645 | ₩145,790 | ₩140,351 | ₩140,919 | -1.21% | 15.1만 |
|---|
| 2026.03.17 | ₩149,349 | ₩150,125 | ₩143,448 | ₩143,609 | -3.84% | 12.5만 |
|---|
| 2026.03.16 | ₩147,208 | ₩149,021 | ₩143,635 | ₩147,690 | +0.33% | 13.6만 |
|---|
| 2026.03.13 | ₩146,927 | ₩153,142 | ₩145,268 | ₩147,168 | +0.16% | 11.3만 |
|---|
| 2026.03.12 | ₩131,781 | ₩142,806 | ₩131,781 | ₩141,836 | +7.63% | 12.9만 |
|---|
| 2026.03.11 | ₩132,530 | ₩134,457 | ₩131,125 | ₩132,517 | -0.01% | 3.9만 |
|---|
| 2026.03.10 | ₩132,329 | ₩136,363 | ₩131,071 | ₩133,881 | +1.17% | 6.6만 |
|---|
| 2026.03.09 | ₩130,643 | ₩133,487 | ₩125,773 | ₩132,021 | +1.05% | 11.1만 |
|---|
| 2026.03.06 | ₩132,784 | ₩133,587 | ₩130,590 | ₩132,905 | +0.09% | 5.4만 |
|---|
| 2026.03.05 | ₩136,370 | ₩136,377 | ₩133,460 | ₩136,009 | -0.26% | 6.1만 |
|---|
| 2026.03.04 | ₩137,347 | ₩138,671 | ₩136,069 | ₩137,474 | +0.09% | 4만 |
|---|
| 2026.03.03 | ₩134,577 | ₩137,788 | ₩134,296 | ₩136,477 | +1.41% | 7.5만 |
|---|
| 2026.03.02 | ₩133,132 | ₩138,671 | ₩133,125 | ₩137,935 | +3.61% | 8.1만 |
|---|
| 2026.02.27 | ₩139,207 | ₩142,291 | ₩134,182 | ₩135,112 | -2.94% | 6.4만 |
|---|
| 2026.02.26 | ₩143,769 | ₩148,526 | ₩140,719 | ₩142,083 | -1.17% | 7.2만 |
|---|
| 2026.02.25 | ₩139,702 | ₩144,559 | ₩138,939 | ₩143,020 | +2.38% | 6.5만 |
|---|
| 2026.02.24 | ₩138,150 | ₩139,467 | ₩136,731 | ₩139,340 | +0.86% | 10.5만 |
|---|
| 2026.02.23 | ₩140,518 | ₩140,625 | ₩136,771 | ₩138,136 | -1.69% | 6.4만 |
|---|
| 2026.02.20 | ₩142,953 | ₩145,790 | ₩141,173 | ₩143,863 | +0.64% | 9.7만 |
|---|
| 2026.02.19 | ₩142,899 | ₩143,689 | ₩141,053 | ₩142,833 | -0.05% | 5.8만 |
|---|
| 2026.02.18 | ₩146,873 | ₩150,861 | ₩143,408 | ₩144,425 | -1.67% | 9.5만 |
|---|
| 2026.02.17 | ₩146,365 | ₩149,381 | ₩145,990 | ₩147,743 | +0.94% | 10만 |
|---|
| 2026.02.13 | ₩141,789 | ₩146,472 | ₩140,933 | ₩145,749 | +2.79% | 6.3만 |
|---|
| 2026.02.12 | ₩147,663 | ₩147,997 | ₩141,909 | ₩142,445 | -3.53% | 8.4만 |
|---|
| 2026.02.11 | ₩152,694 | ₩153,737 | ₩145,094 | ₩145,843 | -4.49% | 6.6만 |
|---|
| 2026.02.10 | ₩156,173 | ₩158,079 | ₩150,526 | ₩151,262 | -3.14% | 6.2만 |
|---|
| 2026.02.09 | ₩153,684 | ₩156,634 | ₩153,684 | ₩155,169 | +0.97% | 5.4만 |
|---|
| 2026.02.06 | ₩154,299 | ₩156,581 | ₩153,416 | ₩154,360 | +0.04% | 6.2만 |
|---|
| 2026.02.05 | ₩155,223 | ₩157,484 | ₩151,061 | ₩152,359 | -1.84% | 7.6만 |
|---|
| 2026.02.04 | ₩156,734 | ₩160,374 | ₩155,477 | ₩155,557 | -0.75% | 7.9만 |
|---|
| 2026.02.03 | ₩149,268 | ₩156,387 | ₩148,573 | ₩156,387 | +4.77% | 7.9만 |
|---|
| 2026.02.02 | ₩143,502 | ₩148,144 | ₩143,502 | ₩147,823 | +3.01% | 12.4만 |
|---|
| 2026.01.30 | ₩145,080 | ₩147,061 | ₩142,351 | ₩142,672 | -1.66% | 7.2만 |
|---|
| 2026.01.29 | ₩141,709 | ₩147,837 | ₩140,618 | ₩146,566 | +3.43% | 35.9만 |
|---|
| 2026.01.28 | ₩146,860 | ₩146,860 | ₩139,822 | ₩140,598 | -4.26% | 24.8만 |
|---|
| 2026.01.27 | ₩145,736 | ₩147,168 | ₩143,903 | ₩146,311 | +0.39% | 21.9만 |
|---|
| 2026.01.26 | ₩144,465 | ₩146,980 | ₩144,465 | ₩145,843 | +0.95% | 8.5만 |
|---|
| 2026.01.23 | ₩147,810 | ₩151,583 | ₩143,903 | ₩144,733 | -2.08% | 8.9만 |
|---|
| 2026.01.22 | ₩145,147 | ₩148,338 | ₩143,167 | ₩147,756 | +1.80% | 9만 |
|---|
| 2026.01.21 | ₩141,615 | ₩147,542 | ₩137,815 | ₩146,766 | +3.64% | 6.9만 |
|---|
| 2026.01.20 | ₩141,709 | ₩143,100 | ₩140,745 | ₩140,745 | -0.68% | 4.4만 |
|---|
| 2026.01.16 | ₩143,903 | ₩144,184 | ₩142,398 | ₩142,886 | -0.71% | 2.8만 |
|---|
| 2026.01.15 | ₩142,498 | ₩144,331 | ₩141,896 | ₩144,304 | +1.27% | 2.8만 |
|---|
| 2026.01.14 | ₩139,541 | ₩140,938 | ₩138,119 | ₩140,611 | +0.77% | 4.3만 |
|---|
| 2026.01.13 | ₩140,759 | ₩180,384 | ₩138,123 | ₩139,822 | -0.67% | 5.3만 |
|---|
| 2026.01.12 | ₩143,622 | ₩145,080 | ₩140,591 | ₩140,866 | -1.92% | 7.4만 |
|---|
| 2026.01.09 | ₩148,907 | ₩149,014 | ₩144,545 | ₩144,666 | -2.85% | 7.3만 |
|---|
| 2026.01.08 | ₩143,943 | ₩149,054 | ₩143,943 | ₩148,158 | +2.93% | 6.1만 |
|---|
| 2026.01.07 | ₩142,819 | ₩145,790 | ₩140,397 | ₩145,094 | +1.59% | 6.9만 |
|---|
| 2026.01.06 | ₩138,297 | ₩143,160 | ₩138,297 | ₩142,605 | +3.12% | 5.7만 |
|---|
| 2026.01.05 | ₩134,978 | ₩140,438 | ₩134,978 | ₩138,872 | +2.88% | 4만 |
|---|
| 2026.01.02 | ₩136,624 | ₩136,751 | ₩134,805 | ₩135,554 | -0.78% | 4.2만 |
|---|
| 2025.12.31 | ₩137,307 | ₩138,210 | ₩135,902 | ₩136,571 | -0.54% | 6.2만 |
|---|
| 2025.12.30 | ₩139,421 | ₩139,421 | ₩136,250 | ₩136,785 | -1.89% | 3.4만 |
|---|
| 2025.12.29 | ₩140,504 | ₩141,040 | ₩137,909 | ₩139,688 | -0.58% | 4.8만 |
|---|
| 2025.12.26 | ₩144,345 | ₩144,345 | ₩140,491 | ₩140,531 | -2.64% | 2.3만 |
|---|
| 2025.12.24 | ₩141,160 | ₩142,819 | ₩141,160 | ₩141,956 | +0.56% | 1.6만 |
|---|
| 2025.12.23 | ₩142,719 | ₩143,609 | ₩141,414 | ₩141,428 | -0.90% | 4.9만 |
|---|
| 2025.12.22 | ₩143,100 | ₩148,130 | ₩142,016 | ₩142,391 | -0.50% | 5만 |
|---|
| 2025.12.19 | ₩144,906 | ₩145,468 | ₩142,030 | ₩143,167 | -1.20% | 17.1만 |
|---|
| 2025.12.18 | ₩142,726 | ₩145,535 | ₩140,993 | ₩145,174 | +1.72% | 5.6만 |
|---|
| 2025.12.17 | ₩142,632 | ₩144,873 | ₩141,140 | ₩141,602 | -0.72% | 5만 |
|---|
| 2025.12.16 | ₩142,150 | ₩144,023 | ₩141,515 | ₩142,926 | +0.55% | 7.7만 |
|---|
| 2025.12.15 | ₩144,445 | ₩145,442 | ₩140,926 | ₩142,726 | -1.19% | 6.4만 |
|---|
| 2025.12.12 | ₩144,224 | ₩144,746 | ₩141,428 | ₩143,435 | -0.55% | 6.1만 |
|---|
| 2025.12.11 | ₩142,271 | ₩145,241 | ₩142,057 | ₩143,207 | +0.66% | 9만 |
|---|
| 2025.12.10 | ₩138,685 | ₩143,067 | ₩138,685 | ₩142,137 | +2.49% | 8.8만 |
|---|
| 2025.12.09 | ₩140,050 | ₩141,401 | ₩138,551 | ₩139,207 | -0.60% | 5.1만 |
|---|
| 2025.12.08 | ₩139,153 | ₩139,983 | ₩134,644 | ₩138,992 | -0.12% | 8.8만 |
|---|
| 2025.12.05 | ₩139,648 | ₩140,826 | ₩138,310 | ₩138,832 | -0.58% | 2.8만 |
|---|
| 2025.12.04 | ₩140,036 | ₩140,157 | ₩137,861 | ₩139,247 | -0.56% | 3.7만 |
|---|
| 2025.12.03 | ₩137,026 | ₩140,826 | ₩134,069 | ₩139,849 | +2.06% | 7.8만 |
|---|
| 2025.12.02 | ₩137,842 | ₩139,220 | ₩136,022 | ₩136,423 | -1.03% | 4.6만 |
|---|
| 2025.12.01 | ₩135,754 | ₩139,220 | ₩135,407 | ₩136,651 | +0.66% | 8.6만 |
|---|
| 2025.11.28 | ₩136,357 | ₩137,688 | ₩135,862 | ₩136,557 | +0.15% | 3.2만 |
|---|
| 2025.11.26 | ₩137,748 | ₩139,026 | ₩136,999 | ₩137,695 | -0.04% | 6.8만 |
|---|
| 2025.11.25 | ₩133,734 | ₩138,859 | ₩131,005 | ₩138,792 | +3.78% | 8.1만 |
|---|
| 2025.11.24 | ₩133,493 | ₩133,855 | ₩131,801 | ₩133,574 | +0.06% | 8.2만 |
|---|
| 2025.11.21 | ₩128,302 | ₩134,269 | ₩127,686 | ₩134,055 | +4.48% | 15.4만 |
|---|
| 2025.11.20 | ₩131,366 | ₩133,105 | ₩128,021 | ₩128,195 | -2.41% | 6.6만 |
|---|
| 2025.11.19 | ₩129,519 | ₩130,121 | ₩128,168 | ₩129,827 | +0.24% | 6.3만 |
|---|
| 2025.11.18 | ₩126,629 | ₩129,131 | ₩126,509 | ₩128,690 | +1.63% | 7.1만 |
|---|
| 2025.11.17 | ₩131,406 | ₩132,704 | ₩127,111 | ₩127,479 | -2.99% | 8.7만 |
|---|
| 2025.11.14 | ₩129,640 | ₩131,031 | ₩127,927 | ₩130,951 | +1.01% | 8.9만 |
|---|
| 2025.11.13 | ₩132,249 | ₩133,533 | ₩130,255 | ₩130,376 | -1.42% | 5.9만 |
|---|
| 2025.11.12 | ₩132,021 | ₩133,734 | ₩131,125 | ₩133,252 | +0.93% | 7.5만 |
|---|
| 2025.11.11 | ₩130,135 | ₩132,416 | ₩127,833 | ₩131,312 | +0.90% | 9.4만 |
|---|
| 2025.11.10 | ₩129,881 | ₩132,035 | ₩129,426 | ₩129,881 | 0.00% | 3.5만 |
|---|
| 2025.11.07 | ₩128,074 | ₩130,014 | ₩124,381 | ₩129,834 | +1.37% | 5.5만 |
|---|
| 2025.11.06 | ₩128,268 | ₩129,566 | ₩126,281 | ₩127,927 | -0.27% | 5.5만 |
|---|
| 2025.11.05 | ₩126,790 | ₩129,667 | ₩126,442 | ₩129,519 | +2.15% | 4.9만 |
|---|
| 2025.11.04 | ₩126,014 | ₩128,048 | ₩125,385 | ₩127,071 | +0.84% | 8.2만 |
|---|
| 2025.11.03 | ₩126,188 | ₩129,071 | ₩124,435 | ₩126,669 | +0.38% | 6.2만 |
|---|
| 2025.10.31 | ₩123,231 | ₩127,151 | ₩123,231 | ₩125,505 | +1.85% | 9.2만 |
|---|
| 2025.10.30 | ₩127,325 | ₩130,864 | ₩123,619 | ₩124,315 | -2.36% | 6.2만 |
|---|
| 2025.10.29 | ₩133,453 | ₩133,948 | ₩126,817 | ₩127,847 | -4.20% | 6만 |
|---|
| 2025.10.28 | ₩131,593 | ₩133,895 | ₩131,593 | ₩132,905 | +1.00% | 4.9만 |
|---|
| 2025.10.27 | ₩137,574 | ₩138,598 | ₩131,660 | ₩131,660 | -4.30% | 4.5만 |
|---|
| 2025.10.24 | ₩138,096 | ₩139,287 | ₩137,173 | ₩137,313 | -0.57% | 6만 |
|---|
| 2025.10.23 | ₩136,932 | ₩139,034 | ₩134,497 | ₩137,146 | +0.16% | 4.2만 |
|---|
| 2025.10.22 | ₩135,607 | ₩137,066 | ₩134,490 | ₩135,982 | +0.28% | 4.6만 |
|---|
| 2025.10.21 | ₩136,303 | ₩137,440 | ₩134,611 | ₩134,952 | -0.99% | 4.3만 |
|---|
| 2025.10.20 | ₩133,801 | ₩137,146 | ₩133,801 | ₩137,146 | +2.50% | 9.6만 |
|---|
| 2025.10.17 | ₩132,543 | ₩134,858 | ₩130,148 | ₩133,640 | +0.83% | 7.3만 |
|---|
| 2025.10.16 | ₩137,266 | ₩137,266 | ₩130,088 | ₩131,660 | -4.08% | 10.5만 |
|---|
| 2025.10.15 | ₩139,474 | ₩139,474 | ₩135,474 | ₩137,909 | -1.12% | 7.8만 |
|---|
| 2025.10.14 | ₩133,052 | ₩139,501 | ₩132,985 | ₩139,100 | +4.55% | 7.6만 |
|---|
| 2025.10.13 | ₩134,885 | ₩135,520 | ₩132,931 | ₩134,416 | -0.35% | 5.2만 |
|---|
| 2025.10.10 | ₩138,431 | ₩140,330 | ₩133,627 | ₩133,640 | -3.46% | 5.4만 |
|---|