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 | ₩157,827 | ₩159,661 | ₩156,984 | ₩158,751 | +0.59% | 8.5만 |
| 2026.10.08 | ₩155,042 | ₩158,225 | ₩154,159 | ₩158,068 | +1.95% | 11.6만 |
| 2026.10.07 | ₩154,252 | ₩156,080 | ₩151,996 | ₩154,908 | +0.43% | 14.9만 |
| 2026.10.06 | ₩158,979 | ₩161,308 | ₩155,899 | ₩155,899 | -1.94% | 15만 |
| 2026.10.05 | ₩160,558 | ₩160,987 | ₩157,754 | ₩158,015 | -1.58% | 16.5만 |
| 2026.10.02 | ₩159,541 | ₩163,276 | ₩158,985 | ₩160,558 | +0.64% | 13만 |
| 2026.10.01 | ₩155,859 | ₩158,912 | ₩153,369 | ₩158,242 | +1.53% | 14.3만 |
| 2026.09.30 | ₩158,497 | ₩160,746 | ₩155,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,805 |
| -1.70% |
| 16.9만 |
| 2026.09.29 | ₩160,130 | ₩162,138 | ₩156,944 | ₩157,747 | -1.49% | 12.1만 |
|---|
| 2026.09.28 | ₩162,942 | ₩163,651 | ₩159,983 | ₩160,251 | -1.65% | 12.2만 |
|---|
| 2026.09.25 | ₩166,209 | ₩168,910 | ₩163,558 | ₩163,718 | -1.50% | 12.5만 |
|---|
| 2026.09.24 | ₩163,330 | ₩166,583 | ₩162,942 | ₩164,910 | +0.97% | 16.3만 |
|---|
| 2026.09.23 | ₩162,071 | ₩163,919 | ₩161,054 | ₩162,486 | +0.26% | 11.8만 |
|---|
| 2026.09.22 | ₩163,691 | ₩165,519 | ₩161,415 | ₩162,071 | -0.99% | 16.3만 |
|---|
| 2026.09.21 | ₩164,937 | ₩168,023 | ₩163,116 | ₩163,424 | -0.92% | 23.2만 |
|---|
| 2026.09.18 | ₩165,566 | ₩168,230 | ₩163,591 | ₩164,950 | -0.37% | 81.8만 |
|---|
| 2026.09.17 | ₩163,839 | ₩166,758 | ₩163,136 | ₩165,566 | +1.05% | 31.8만 |
|---|
| 2026.09.16 | ₩162,272 | ₩163,611 | ₩159,516 | ₩162,165 | -0.07% | 33.7만 |
|---|
| 2026.09.15 | ₩160,371 | ₩163,116 | ₩159,996 | ₩162,995 | +1.64% | 18.4만 |
|---|
| 2026.09.14 | ₩159,715 | ₩163,303 | ₩159,012 | ₩161,107 | +0.87% | 28.2만 |
|---|
| 2026.09.11 | ₩161,830 | ₩162,004 | ₩159,320 | ₩160,478 | -0.84% | 19.2만 |
|---|
| 2026.09.10 | ₩157,506 | ₩159,661 | ₩156,194 | ₩159,501 | +1.27% | 13.3만 |
|---|
| 2026.09.09 | ₩156,100 | ₩158,015 | ₩154,815 | ₩157,345 | +0.80% | 20만 |
|---|
| 2026.09.08 | ₩159,862 | ₩162,272 | ₩158,323 | ₩158,363 | -0.94% | 15.4만 |
|---|
| 2026.09.04 | ₩160,317 | ₩161,603 | ₩156,127 | ₩159,273 | -0.65% | 16.2만 |
|---|
| 2026.09.03 | ₩154,480 | ₩163,317 | ₩154,480 | ₩162,326 | +5.08% | 20.7만 |
|---|
| 2026.09.02 | ₩150,437 | ₩153,877 | ₩150,309 | ₩153,262 | +1.88% | 19.1만 |
|---|
| 2026.09.01 | ₩149,580 | ₩150,611 | ₩147,652 | ₩149,365 | -0.14% | 10.8만 |
|---|
| 2026.08.31 | ₩150,263 | ₩151,521 | ₩148,616 | ₩149,580 | -0.45% | 13.9만 |
|---|
| 2026.08.28 | ₩153,409 | ₩153,971 | ₩150,035 | ₩150,423 | -1.95% | 10.2만 |
|---|
| 2026.08.27 | ₩149,901 | ₩153,790 | ₩149,017 | ₩152,793 | +1.93% | 22.5만 |
|---|
| 2026.08.26 | ₩151,896 | ₩152,391 | ₩150,289 | ₩150,838 | -0.70% | 10만 |
|---|
| 2026.08.25 | ₩154,761 | ₩154,761 | ₩150,731 | ₩151,106 | -2.36% | 9.9만 |
|---|
| 2026.08.24 | ₩154,574 | ₩157,218 | ₩153,436 | ₩153,717 | -0.55% | 10.3만 |
|---|
| 2026.08.21 | ₩153,543 | ₩155,785 | ₩150,521 | ₩154,386 | +0.55% | 10.3만 |
|---|
| 2026.08.20 | ₩155,926 | ₩157,198 | ₩151,862 | ₩151,883 | -2.59% | 15.7만 |
|---|
| 2026.08.19 | ₩163,169 | ₩163,517 | ₩155,779 | ₩156,073 | -4.35% | 15.9만 |
|---|
| 2026.08.18 | ₩166,383 | ₩166,383 | ₩161,509 | ₩162,902 | -2.09% | 21.4만 |
|---|
| 2026.08.17 | ₩171,524 | ₩172,716 | ₩165,874 | ₩166,142 | -3.14% | 20만 |
|---|
| 2026.08.14 | ₩176,317 | ₩177,556 | ₩169,971 | ₩171,457 | -2.76% | 19.5만 |
|---|
| 2026.08.13 | ₩179,263 | ₩180,280 | ₩176,210 | ₩176,237 | -1.69% | 11.6만 |
|---|
| 2026.08.12 | ₩178,245 | ₩180,053 | ₩177,067 | ₩177,917 | -0.18% | 16.1만 |
|---|
| 2026.08.11 | ₩172,702 | ₩178,406 | ₩172,702 | ₩177,964 | +3.05% | 10.3만 |
|---|
| 2026.08.10 | ₩174,550 | ₩175,393 | ₩172,059 | ₩172,756 | -1.03% | 13.3만 |
|---|
| 2026.08.07 | ₩175,246 | ₩176,438 | ₩173,151 | ₩175,902 | +0.37% | 7.9만 |
|---|
| 2026.08.06 | ₩178,031 | ₩178,459 | ₩175,393 | ₩175,822 | -1.24% | 8.5만 |
|---|
| 2026.08.05 | ₩175,259 | ₩177,870 | ₩172,863 | ₩177,000 | +0.99% | 7만 |
|---|
| 2026.08.04 | ₩172,260 | ₩179,450 | ₩171,136 | ₩174,469 | +1.28% | 20.1만 |
|---|
| 2026.08.03 | ₩174,737 | ₩177,482 | ₩172,394 | ₩172,782 | -1.12% | 9만 |
|---|
| 2026.07.31 | ₩173,572 | ₩176,792 | ₩172,408 | ₩173,010 | -0.32% | 15.2만 |
|---|
| 2026.07.30 | ₩176,598 | ₩177,656 | ₩172,394 | ₩173,552 | -1.72% | 14.2만 |
|---|
| 2026.07.29 | ₩169,208 | ₩177,228 | ₩169,109 | ₩176,585 | +4.36% | 16.5만 |
|---|
| 2026.07.28 | ₩163,973 | ₩172,213 | ₩161,375 | ₩170,814 | +4.17% | 18.5만 |
|---|
| 2026.07.27 | ₩162,406 | ₩164,682 | ₩160,411 | ₩161,322 | -0.67% | 10.4만 |
|---|
| 2026.07.24 | ₩156,488 | ₩164,053 | ₩156,013 | ₩160,799 | +2.75% | 14.5만 |
|---|
| 2026.07.23 | ₩157,787 | ₩158,396 | ₩151,295 | ₩155,337 | -1.55% | 28.9만 |
|---|
| 2026.07.22 | ₩163,999 | ₩164,013 | ₩159,728 | ₩162,018 | -1.21% | 19.4만 |
|---|
| 2026.07.21 | ₩164,923 | ₩165,686 | ₩162,580 | ₩164,461 | -0.28% | 13.3만 |
|---|
| 2026.07.20 | ₩165,164 | ₩166,557 | ₩163,243 | ₩165,178 | +0.01% | 15.6만 |
|---|
| 2026.07.17 | ₩166,436 | ₩167,989 | ₩163,986 | ₩165,030 | -0.84% | 20만 |
|---|
| 2026.07.16 | ₩159,782 | ₩168,498 | ₩159,782 | ₩168,257 | +5.30% | 24만 |
|---|
| 2026.07.15 | ₩160,050 | ₩161,781 | ₩158,329 | ₩159,996 | -0.03% | 8.6만 |
|---|
| 2026.07.14 | ₩159,153 | ₩161,335 | ₩158,811 | ₩159,702 | +0.34% | 12.5만 |
|---|
| 2026.07.13 | ₩157,332 | ₩159,728 | ₩155,926 | ₩158,938 | +1.02% | 10.6만 |
|---|
| 2026.07.10 | ₩157,318 | ₩158,831 | ₩155,591 | ₩156,850 | -0.30% | 8.5만 |
|---|
| 2026.07.09 | ₩158,215 | ₩159,849 | ₩156,368 | ₩157,104 | -0.70% | 10.6만 |
|---|
| 2026.07.08 | ₩160,143 | ₩162,004 | ₩156,756 | ₩157,399 | -1.71% | 19.4만 |
|---|
| 2026.07.07 | ₩161,308 | ₩163,223 | ₩159,367 | ₩161,335 | +0.02% | 14.9만 |
|---|
| 2026.07.06 | ₩162,460 | ₩164,682 | ₩159,179 | ₩161,308 | -0.71% | 10.1만 |
|---|
| 2026.07.02 | ₩166,517 | ₩167,293 | ₩160,304 | ₩161,121 | -3.24% | 16.2만 |
|---|
| 2026.07.01 | ₩158,523 | ₩166,949 | ₩158,523 | ₩165,526 | +4.42% | 13.7만 |
|---|
| 2026.06.30 | ₩158,122 | ₩160,907 | ₩157,988 | ₩159,474 | +0.86% | 15.4만 |
|---|
| 2026.06.29 | ₩158,724 | ₩159,742 | ₩154,882 | ₩158,992 | +0.17% | 8.6만 |
|---|
| 2026.06.26 | ₩156,221 | ₩160,411 | ₩153,837 | ₩158,617 | +1.53% | 20.9만 |
|---|
| 2026.06.25 | ₩153,971 | ₩156,649 | ₩152,646 | ₩155,524 | +1.01% | 13.2만 |
|---|
| 2026.06.24 | ₩155,283 | ₩156,823 | ₩153,529 | ₩153,583 | -1.10% | 11.5만 |
|---|
| 2026.06.23 | ₩153,462 | ₩155,685 | ₩151,066 | ₩154,614 | +0.75% | 18.3만 |
|---|
| 2026.06.22 | ₩151,896 | ₩157,519 | ₩151,427 | ₩152,686 | +0.52% | 10.8만 |
|---|
| 2026.06.18 | ₩153,248 | ₩153,703 | ₩150,678 | ₩152,003 | -0.81% | 23.3만 |
|---|
| 2026.06.17 | ₩152,271 | ₩155,805 | ₩149,593 | ₩150,370 | -1.25% | 12.6만 |
|---|
| 2026.06.16 | ₩153,355 | ₩156,328 | ₩151,548 | ₩152,806 | -0.36% | 11.1만 |
|---|
| 2026.06.15 | ₩155,203 | ₩159,019 | ₩151,896 | ₩151,896 | -2.13% | 15.3만 |
|---|
| 2026.06.12 | ₩151,834 | ₩155,270 | ₩151,834 | ₩154,801 | +1.95% | 8.9만 |
|---|
| 2026.06.11 | ₩150,557 | ₩151,990 | ₩148,535 | ₩151,628 | +0.71% | 8.9만 |
|---|
| 2026.06.10 | ₩149,098 | ₩153,329 | ₩148,874 | ₩149,888 | +0.53% | 7.7만 |
|---|
| 2026.06.09 | ₩147,973 | ₩153,958 | ₩147,973 | ₩148,321 | +0.24% | 7.4만 |
|---|
| 2026.06.08 | ₩145,349 | ₩148,642 | ₩144,479 | ₩147,652 | +1.58% | 9.5만 |
|---|
| 2026.06.05 | ₩145,309 | ₩146,554 | ₩144,318 | ₩144,720 | -0.41% | 9.1만 |
|---|
| 2026.06.04 | ₩144,077 | ₩147,076 | ₩144,063 | ₩145,429 | +0.94% | 9.7만 |
|---|
| 2026.06.03 | ₩147,277 | ₩147,277 | ₩142,189 | ₩142,189 | -3.45% | 12.6만 |
|---|
| 2026.06.02 | ₩144,291 | ₩148,602 | ₩144,291 | ₩147,130 | +1.97% | 8.4만 |
|---|
| 2026.06.01 | ₩145,898 | ₩147,448 | ₩143,033 | ₩145,202 | -0.48% | 11.5만 |
|---|
| 2026.05.29 | ₩146,607 | ₩148,415 | ₩145,951 | ₩147,130 | +0.36% | 13만 |
|---|
| 2026.05.28 | ₩146,607 | ₩147,277 | ₩143,153 | ₩146,648 | +0.03% | 8.7만 |
|---|
| 2026.05.27 | ₩151,119 | ₩152,793 | ₩147,270 | ₩147,317 | -2.52% | 10.3만 |
|---|
| 2026.05.26 | ₩149,285 | ₩151,990 | ₩146,795 | ₩150,718 | +0.96% | 7.6만 |
|---|
| 2026.05.22 | ₩148,843 | ₩150,169 | ₩146,514 | ₩148,348 | -0.33% | 13.1만 |
|---|
| 2026.05.21 | ₩149,580 | ₩151,521 | ₩147,263 | ₩148,629 | -0.64% | 17.8만 |
|---|
| 2026.05.20 | ₩145,335 | ₩151,106 | ₩144,385 | ₩150,972 | +3.88% | 13.6만 |
|---|
| 2026.05.19 | ₩143,983 | ₩146,969 | ₩143,247 | ₩145,335 | +0.94% | 10.3만 |
|---|
| 2026.05.18 | ₩142,885 | ₩145,483 | ₩142,209 | ₩145,376 | +1.74% | 9.7만 |
|---|
| 2026.05.15 | ₩139,819 | ₩141,520 | ₩138,762 | ₩141,158 | +0.96% | 12만 |
|---|
| 2026.05.14 | ₩140,783 | ₩142,517 | ₩140,315 | ₩140,656 | -0.09% | 7.3만 |
|---|
| 2026.05.13 | ₩140,301 | ₩141,908 | ₩139,257 | ₩139,806 | -0.35% | 8.8만 |
|---|
| 2026.05.12 | ₩140,743 | ₩141,426 | ₩139,217 | ₩141,078 | +0.24% | 9.3만 |
|---|
| 2026.05.11 | ₩142,939 | ₩143,260 | ₩140,288 | ₩141,051 | -1.32% | 6.6만 |
|---|
| 2026.05.08 | ₩143,461 | ₩145,014 | ₩142,551 | ₩143,033 | -0.30% | 7.3만 |
|---|
| 2026.05.07 | ₩145,777 | ₩147,143 | ₩143,461 | ₩143,662 | -1.45% | 8만 |
|---|
| 2026.05.06 | ₩145,844 | ₩148,174 | ₩144,572 | ₩146,005 | +0.11% | 5만 |
|---|
| 2026.05.05 | ₩141,908 | ₩145,804 | ₩141,577 | ₩145,001 | +2.18% | 5.2만 |
|---|
| 2026.05.04 | ₩141,961 | ₩143,311 | ₩140,864 | ₩141,413 | -0.39% | 10.2만 |
|---|
| 2026.05.01 | ₩141,118 | ₩143,642 | ₩140,087 | ₩143,274 | +1.53% | 9.6만 |
|---|
| 2026.04.30 | ₩140,274 | ₩143,670 | ₩140,274 | ₩140,743 | +0.33% | 8.4만 |
|---|
| 2026.04.29 | ₩141,948 | ₩142,497 | ₩140,261 | ₩141,145 | -0.57% | 11.8만 |
|---|
| 2026.04.28 | ₩141,707 | ₩149,620 | ₩141,252 | ₩142,925 | +0.86% | 11.2만 |
|---|
| 2026.04.27 | ₩140,596 | ₩142,832 | ₩140,264 | ₩140,823 | +0.16% | 12.2만 |
|---|
| 2026.04.24 | ₩153,529 | ₩155,377 | ₩140,355 | ₩140,596 | -8.42% | 20.3만 |
|---|
| 2026.04.23 | ₩151,829 | ₩155,491 | ₩146,306 | ₩153,503 | +1.10% | 13.5만 |
|---|
| 2026.04.22 | ₩149,754 | ₩158,376 | ₩146,514 | ₩147,196 | -1.71% | 13.2만 |
|---|
| 2026.04.21 | ₩153,543 | ₩155,451 | ₩149,299 | ₩149,299 | -2.76% | 12.4만 |
|---|
| 2026.04.20 | ₩155,377 | ₩156,729 | ₩153,516 | ₩154,172 | -0.78% | 19.5만 |
|---|
| 2026.04.17 | ₩152,780 | ₩158,497 | ₩152,766 | ₩155,257 | +1.62% | 17.3만 |
|---|
| 2026.04.16 | ₩153,074 | ₩155,370 | ₩149,948 | ₩150,744 | -1.52% | 18.1만 |
|---|
| 2026.04.15 | ₩151,708 | ₩154,567 | ₩150,370 | ₩153,985 | +1.50% | 21.3만 |
|---|
| 2026.04.14 | ₩151,093 | ₩153,302 | ₩149,151 | ₩152,003 | +0.60% | 19.9만 |
|---|
| 2026.04.13 | ₩151,026 | ₩151,990 | ₩149,620 | ₩151,588 | +0.37% | 5.4만 |
|---|
| 2026.04.10 | ₩154,975 | ₩155,270 | ₩150,370 | ₩151,481 | -2.25% | 6.8만 |
|---|
| 2026.04.09 | ₩152,257 | ₩156,542 | ₩151,253 | ₩155,739 | +2.29% | 18.8만 |
|---|
| 2026.04.08 | ₩153,730 | ₩155,712 | ₩152,431 | ₩153,931 | +0.13% | 7.2만 |
|---|
| 2026.04.07 | ₩145,657 | ₩148,843 | ₩144,880 | ₩148,803 | +2.16% | 11.9만 |
|---|
| 2026.04.06 | ₩145,871 | ₩148,803 | ₩142,899 | ₩146,460 | +0.40% | 7.9만 |
|---|
| 2026.04.02 | ₩145,108 | ₩147,170 | ₩143,006 | ₩145,871 | +0.53% | 6.4만 |
|---|
| 2026.04.01 | ₩144,920 | ₩149,191 | ₩144,264 | ₩145,416 | +0.34% | 7.9만 |
|---|
| 2026.03.31 | ₩143,849 | ₩152,291 | ₩140,462 | ₩143,930 | +0.06% | 13.1만 |
|---|
| 2026.03.30 | ₩143,474 | ₩143,528 | ₩141,560 | ₩141,854 | -1.13% | 7.4만 |
|---|
| 2026.03.27 | ₩141,654 | ₩143,501 | ₩139,940 | ₩142,617 | +0.68% | 7.1만 |
|---|
| 2026.03.26 | ₩141,346 | ₩143,648 | ₩141,252 | ₩142,939 | +1.13% | 7.7만 |
|---|
| 2026.03.25 | ₩146,112 | ₩147,424 | ₩142,751 | ₩143,059 | -2.09% | 16.7만 |
|---|
| 2026.03.24 | ₩142,805 | ₩146,313 | ₩142,430 | ₩144,974 | +1.52% | 8.1만 |
|---|
| 2026.03.23 | ₩142,698 | ₩147,056 | ₩142,698 | ₩144,479 | +1.25% | 7.7만 |
|---|
| 2026.03.20 | ₩142,122 | ₩143,260 | ₩140,254 | ₩141,212 | -0.64% | 14만 |
|---|
| 2026.03.19 | ₩140,315 | ₩144,505 | ₩138,581 | ₩142,122 | +1.29% | 12만 |
|---|
| 2026.03.18 | ₩142,738 | ₩145,884 | ₩140,442 | ₩141,011 | -1.21% | 15.1만 |
|---|
| 2026.03.17 | ₩149,446 | ₩150,222 | ₩143,541 | ₩143,702 | -3.84% | 12.5만 |
|---|
| 2026.03.16 | ₩147,304 | ₩149,118 | ₩143,729 | ₩147,786 | +0.33% | 13.6만 |
|---|
| 2026.03.13 | ₩147,022 | ₩153,242 | ₩145,362 | ₩147,263 | +0.16% | 11.3만 |
|---|
| 2026.03.12 | ₩131,866 | ₩142,899 | ₩131,866 | ₩141,928 | +7.63% | 12.9만 |
|---|
| 2026.03.11 | ₩132,616 | ₩134,544 | ₩131,210 | ₩132,603 | -0.01% | 3.9만 |
|---|
| 2026.03.10 | ₩132,415 | ₩136,452 | ₩131,157 | ₩133,968 | +1.17% | 6.6만 |
|---|
| 2026.03.09 | ₩130,728 | ₩133,573 | ₩125,855 | ₩132,107 | +1.05% | 11.1만 |
|---|
| 2026.03.06 | ₩132,870 | ₩133,674 | ₩130,675 | ₩132,991 | +0.09% | 5.4만 |
|---|
| 2026.03.05 | ₩136,459 | ₩136,465 | ₩133,547 | ₩136,097 | -0.26% | 6.1만 |
|---|
| 2026.03.04 | ₩137,436 | ₩138,762 | ₩136,157 | ₩137,563 | +0.09% | 4만 |
|---|
| 2026.03.03 | ₩134,665 | ₩137,878 | ₩134,383 | ₩136,566 | +1.41% | 7.5만 |
|---|
| 2026.03.02 | ₩133,219 | ₩138,762 | ₩133,212 | ₩138,025 | +3.61% | 8.1만 |
|---|
| 2026.02.27 | ₩139,297 | ₩142,383 | ₩134,270 | ₩135,200 | -2.94% | 6.4만 |
|---|
| 2026.02.26 | ₩143,863 | ₩148,622 | ₩140,810 | ₩142,176 | -1.17% | 7.2만 |
|---|
| 2026.02.25 | ₩139,792 | ₩144,653 | ₩139,029 | ₩143,113 | +2.38% | 6.5만 |
|---|
| 2026.02.24 | ₩138,239 | ₩139,558 | ₩136,820 | ₩139,431 | +0.86% | 10.5만 |
|---|
| 2026.02.23 | ₩140,609 | ₩140,716 | ₩136,860 | ₩138,226 | -1.69% | 6.4만 |
|---|
| 2026.02.20 | ₩143,046 | ₩145,884 | ₩141,265 | ₩143,956 | +0.64% | 9.7만 |
|---|
| 2026.02.19 | ₩142,992 | ₩143,782 | ₩141,145 | ₩142,925 | -0.05% | 5.8만 |
|---|
| 2026.02.18 | ₩146,969 | ₩150,959 | ₩143,501 | ₩144,519 | -1.67% | 9.5만 |
|---|
| 2026.02.17 | ₩146,460 | ₩149,478 | ₩146,085 | ₩147,839 | +0.94% | 10만 |
|---|
| 2026.02.13 | ₩141,881 | ₩146,567 | ₩141,024 | ₩145,844 | +2.79% | 6.3만 |
|---|
| 2026.02.12 | ₩147,759 | ₩148,094 | ₩142,002 | ₩142,537 | -3.53% | 8.4만 |
|---|
| 2026.02.11 | ₩152,793 | ₩153,837 | ₩145,188 | ₩145,938 | -4.49% | 6.6만 |
|---|
| 2026.02.10 | ₩156,274 | ₩158,182 | ₩150,624 | ₩151,360 | -3.14% | 6.2만 |
|---|
| 2026.02.09 | ₩153,784 | ₩156,736 | ₩153,784 | ₩155,270 | +0.97% | 5.4만 |
|---|
| 2026.02.06 | ₩154,400 | ₩156,682 | ₩153,516 | ₩154,460 | +0.04% | 6.2만 |
|---|
| 2026.02.05 | ₩155,323 | ₩157,586 | ₩151,160 | ₩152,458 | -1.84% | 7.6만 |
|---|
| 2026.02.04 | ₩156,836 | ₩160,478 | ₩155,578 | ₩155,658 | -0.75% | 7.9만 |
|---|
| 2026.02.03 | ₩149,365 | ₩156,488 | ₩148,669 | ₩156,488 | +4.77% | 7.9만 |
|---|
| 2026.02.02 | ₩143,595 | ₩148,241 | ₩143,595 | ₩147,919 | +3.01% | 12.4만 |
|---|
| 2026.01.30 | ₩145,175 | ₩147,156 | ₩142,443 | ₩142,765 | -1.66% | 7.2만 |
|---|
| 2026.01.29 | ₩141,801 | ₩147,933 | ₩140,710 | ₩146,661 | +3.43% | 35.9만 |
|---|
| 2026.01.28 | ₩146,955 | ₩146,955 | ₩139,913 | ₩140,690 | -4.26% | 24.8만 |
|---|
| 2026.01.27 | ₩145,831 | ₩147,263 | ₩143,997 | ₩146,407 | +0.39% | 21.9만 |
|---|
| 2026.01.26 | ₩144,559 | ₩147,076 | ₩144,559 | ₩145,938 | +0.95% | 8.5만 |
|---|
| 2026.01.23 | ₩147,906 | ₩151,682 | ₩143,997 | ₩144,827 | -2.08% | 8.9만 |
|---|
| 2026.01.22 | ₩145,242 | ₩148,435 | ₩143,260 | ₩147,853 | +1.80% | 9만 |
|---|
| 2026.01.21 | ₩141,707 | ₩147,638 | ₩137,905 | ₩146,862 | +3.64% | 6.9만 |
|---|
| 2026.01.20 | ₩141,801 | ₩143,193 | ₩140,837 | ₩140,837 | -0.68% | 4.4만 |
|---|
| 2026.01.16 | ₩143,997 | ₩144,278 | ₩142,490 | ₩142,979 | -0.71% | 2.8만 |
|---|
| 2026.01.15 | ₩142,591 | ₩144,425 | ₩141,988 | ₩144,398 | +1.27% | 2.8만 |
|---|
| 2026.01.14 | ₩139,632 | ₩141,030 | ₩138,209 | ₩140,703 | +0.77% | 4.3만 |
|---|
| 2026.01.13 | ₩140,850 | ₩180,501 | ₩138,213 | ₩139,913 | -0.67% | 5.3만 |
|---|
| 2026.01.12 | ₩143,715 | ₩145,175 | ₩140,683 | ₩140,957 | -1.92% | 7.4만 |
|---|
| 2026.01.09 | ₩149,004 | ₩149,111 | ₩144,639 | ₩144,760 | -2.85% | 7.3만 |
|---|
| 2026.01.08 | ₩144,037 | ₩149,151 | ₩144,037 | ₩148,254 | +2.93% | 6.1만 |
|---|
| 2026.01.07 | ₩142,912 | ₩145,884 | ₩140,489 | ₩145,188 | +1.59% | 6.9만 |
|---|
| 2026.01.06 | ₩138,387 | ₩143,253 | ₩138,387 | ₩142,698 | +3.12% | 5.7만 |
|---|
| 2026.01.05 | ₩135,066 | ₩140,529 | ₩135,066 | ₩138,962 | +2.88% | 4만 |
|---|
| 2026.01.02 | ₩136,713 | ₩136,840 | ₩134,892 | ₩135,642 | -0.78% | 4.2만 |
|---|
| 2025.12.31 | ₩137,396 | ₩138,300 | ₩135,990 | ₩136,659 | -0.54% | 6.2만 |
|---|
| 2025.12.30 | ₩139,511 | ₩139,511 | ₩136,338 | ₩136,874 | -1.89% | 3.4만 |
|---|
| 2025.12.29 | ₩140,596 | ₩141,131 | ₩137,998 | ₩139,779 | -0.58% | 4.8만 |
|---|
| 2025.12.26 | ₩144,438 | ₩144,438 | ₩140,582 | ₩140,623 | -2.64% | 2.3만 |
|---|
| 2025.12.24 | ₩141,252 | ₩142,912 | ₩141,252 | ₩142,048 | +0.56% | 1.6만 |
|---|
| 2025.12.23 | ₩142,812 | ₩143,702 | ₩141,506 | ₩141,520 | -0.90% | 4.9만 |
|---|
| 2025.12.22 | ₩143,193 | ₩148,226 | ₩142,109 | ₩142,484 | -0.50% | 5만 |
|---|
| 2025.12.19 | ₩145,001 | ₩145,563 | ₩142,122 | ₩143,260 | -1.20% | 17.1만 |
|---|
| 2025.12.18 | ₩142,818 | ₩145,630 | ₩141,084 | ₩145,268 | +1.72% | 5.6만 |
|---|
| 2025.12.17 | ₩142,725 | ₩144,967 | ₩141,232 | ₩141,694 | -0.72% | 5만 |
|---|
| 2025.12.16 | ₩142,243 | ₩144,117 | ₩141,607 | ₩143,019 | +0.55% | 7.7만 |
|---|
| 2025.12.15 | ₩144,539 | ₩145,536 | ₩141,018 | ₩142,818 | -1.19% | 6.4만 |
|---|
| 2025.12.12 | ₩144,318 | ₩144,840 | ₩141,520 | ₩143,528 | -0.55% | 6.1만 |
|---|
| 2025.12.11 | ₩142,363 | ₩145,335 | ₩142,149 | ₩143,300 | +0.66% | 9만 |
|---|
| 2025.12.10 | ₩138,775 | ₩143,160 | ₩138,775 | ₩142,229 | +2.49% | 8.8만 |
|---|
| 2025.12.09 | ₩140,141 | ₩141,493 | ₩138,641 | ₩139,297 | -0.60% | 5.1만 |
|---|
| 2025.12.08 | ₩139,244 | ₩140,074 | ₩134,731 | ₩139,083 | -0.12% | 8.8만 |
|---|
| 2025.12.05 | ₩139,739 | ₩140,917 | ₩138,400 | ₩138,922 | -0.58% | 2.8만 |
|---|
| 2025.12.04 | ₩140,127 | ₩140,248 | ₩137,950 | ₩139,337 | -0.56% | 3.7만 |
|---|
| 2025.12.03 | ₩137,115 | ₩140,917 | ₩134,156 | ₩139,940 | +2.06% | 7.8만 |
|---|
| 2025.12.02 | ₩137,931 | ₩139,310 | ₩136,111 | ₩136,512 | -1.03% | 4.6만 |
|---|
| 2025.12.01 | ₩135,843 | ₩139,310 | ₩135,495 | ₩136,740 | +0.66% | 8.6만 |
|---|
| 2025.11.28 | ₩136,445 | ₩137,777 | ₩135,950 | ₩136,646 | +0.15% | 3.2만 |
|---|
| 2025.11.26 | ₩137,838 | ₩139,116 | ₩137,088 | ₩137,784 | -0.04% | 6.8만 |
|---|
| 2025.11.25 | ₩133,821 | ₩138,949 | ₩131,090 | ₩138,882 | +3.78% | 8.1만 |
|---|
| 2025.11.24 | ₩133,580 | ₩133,942 | ₩131,886 | ₩133,660 | +0.06% | 8.2만 |
|---|
| 2025.11.21 | ₩128,385 | ₩134,357 | ₩127,769 | ₩134,142 | +4.48% | 15.4만 |
|---|
| 2025.11.20 | ₩131,451 | ₩133,192 | ₩128,104 | ₩128,278 | -2.41% | 6.6만 |
|---|
| 2025.11.19 | ₩129,604 | ₩130,206 | ₩128,251 | ₩129,912 | +0.24% | 6.3만 |
|---|
| 2025.11.18 | ₩126,712 | ₩129,215 | ₩126,591 | ₩128,773 | +1.63% | 7.1만 |
|---|
| 2025.11.17 | ₩131,491 | ₩132,790 | ₩127,194 | ₩127,562 | -2.99% | 8.7만 |
|---|
| 2025.11.14 | ₩129,724 | ₩131,117 | ₩128,010 | ₩131,036 | +1.01% | 8.9만 |
|---|
| 2025.11.13 | ₩132,335 | ₩133,620 | ₩130,340 | ₩130,460 | -1.42% | 5.9만 |
|---|
| 2025.11.12 | ₩132,107 | ₩133,821 | ₩131,210 | ₩133,339 | +0.93% | 7.5만 |
|---|
| 2025.11.11 | ₩130,219 | ₩132,502 | ₩127,917 | ₩131,398 | +0.90% | 9.4만 |
|---|
| 2025.11.10 | ₩129,965 | ₩132,121 | ₩129,510 | ₩129,965 | 0.00% | 3.5만 |
|---|
| 2025.11.07 | ₩128,158 | ₩130,099 | ₩124,462 | ₩129,918 | +1.37% | 5.5만 |
|---|
| 2025.11.06 | ₩128,352 | ₩129,650 | ₩126,363 | ₩128,010 | -0.27% | 5.5만 |
|---|
| 2025.11.05 | ₩126,872 | ₩129,751 | ₩126,524 | ₩129,604 | +2.15% | 4.9만 |
|---|
| 2025.11.04 | ₩126,096 | ₩128,131 | ₩125,466 | ₩127,153 | +0.84% | 8.2만 |
|---|
| 2025.11.03 | ₩126,270 | ₩129,155 | ₩124,516 | ₩126,752 | +0.38% | 6.2만 |
|---|
| 2025.10.31 | ₩123,311 | ₩127,234 | ₩123,311 | ₩125,587 | +1.85% | 9.2만 |
|---|
| 2025.10.30 | ₩127,408 | ₩130,949 | ₩123,699 | ₩124,395 | -2.36% | 6.2만 |
|---|
| 2025.10.29 | ₩133,540 | ₩134,035 | ₩126,899 | ₩127,930 | -4.20% | 6만 |
|---|
| 2025.10.28 | ₩131,679 | ₩133,982 | ₩131,679 | ₩132,991 | +1.00% | 4.9만 |
|---|
| 2025.10.27 | ₩137,664 | ₩138,688 | ₩131,746 | ₩131,746 | -4.30% | 4.5만 |
|---|
| 2025.10.24 | ₩138,186 | ₩139,377 | ₩137,262 | ₩137,403 | -0.57% | 6만 |
|---|
| 2025.10.23 | ₩137,021 | ₩139,124 | ₩134,584 | ₩137,235 | +0.16% | 4.2만 |
|---|
| 2025.10.22 | ₩135,695 | ₩137,155 | ₩134,578 | ₩136,070 | +0.28% | 4.6만 |
|---|
| 2025.10.21 | ₩136,392 | ₩137,530 | ₩134,698 | ₩135,039 | -0.99% | 4.3만 |
|---|
| 2025.10.20 | ₩133,888 | ₩137,235 | ₩133,888 | ₩137,235 | +2.50% | 9.6만 |
|---|
| 2025.10.17 | ₩132,629 | ₩134,946 | ₩130,233 | ₩133,727 | +0.83% | 7.3만 |
|---|
| 2025.10.16 | ₩137,356 | ₩137,356 | ₩130,173 | ₩131,746 | -4.08% | 10.5만 |
|---|
| 2025.10.15 | ₩139,565 | ₩139,565 | ₩135,562 | ₩137,998 | -1.12% | 7.8만 |
|---|
| 2025.10.14 | ₩133,138 | ₩139,592 | ₩133,071 | ₩139,190 | +4.55% | 7.6만 |
|---|
| 2025.10.13 | ₩134,972 | ₩135,608 | ₩133,018 | ₩134,504 | -0.35% | 5.2만 |
|---|
| 2025.10.10 | ₩138,521 | ₩140,422 | ₩133,714 | ₩133,727 | -3.46% | 5.4만 |
|---|