시장 데이터를 불러오는 중
전체 종목
East West Bancorp, Inc. - Common Stock 과거 주가
East West Bancorp, Inc. - Common Stock · EWBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
East West Bancorp, Inc. - Common Stock · EWBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩168,486 | ₩168,593 | ₩167,295 | ₩168,044 | -0.26% | 66.4만 |
| 2026.10.08 | ₩166,907 | ₩169,343 | ₩165,862 | ₩169,008 | +1.26% | 64.4만 |
| 2026.10.07 | ₩168,553 | ₩169,450 | ₩165,996 | ₩167,696 | -0.51% | 107.6만 |
| 2026.10.06 | ₩170,494 | ₩172,007 | ₩169,530 | ₩170,173 | -0.19% | 102.3만 |
| 2026.10.05 | ₩169,664 | ₩171,177 | ₩168,165 | ₩169,798 | +0.08% | 93만 |
| 2026.10.02 | ₩168,232 | ₩170,227 | ₩167,737 | ₩168,955 | +0.43% | 82.5만 |
| 2026.10.01 | ₩164,765 | ₩167,737 | ₩161,900 | ₩167,362 | +1.58% | 83.6만 |
| 2026.09.30 | ₩168,178 | ₩168,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,903 |
| -1.35% |
| 84.8만 |
| 2026.09.29 | ₩169,611 | ₩170,293 | ₩166,652 | ₩168,031 | -0.93% | 86.5만 |
|---|
| 2026.09.28 | ₩170,427 | ₩171,016 | ₩168,259 | ₩169,638 | -0.46% | 85.6만 |
|---|
| 2026.09.25 | ₩169,343 | ₩170,896 | ₩168,352 | ₩170,320 | +0.58% | 54.6만 |
|---|
| 2026.09.24 | ₩166,907 | ₩168,459 | ₩166,117 | ₩168,165 | +0.75% | 58.4만 |
|---|
| 2026.09.23 | ₩168,058 | ₩170,012 | ₩166,559 | ₩166,652 | -0.84% | 72.9만 |
|---|
| 2026.09.22 | ₩171,137 | ₩172,101 | ₩167,991 | ₩168,058 | -1.80% | 60.9만 |
|---|
| 2026.09.21 | ₩171,083 | ₩171,913 | ₩169,544 | ₩171,043 | -0.02% | 62.1만 |
|---|
| 2026.09.18 | ₩168,393 | ₩170,200 | ₩167,148 | ₩169,905 | +0.90% | 334.7만 |
|---|
| 2026.09.17 | ₩171,271 | ₩171,405 | ₩168,299 | ₩168,393 | -1.68% | 90.4만 |
|---|
| 2026.09.16 | ₩171,873 | ₩172,556 | ₩166,318 | ₩168,915 | -1.72% | 80.4만 |
|---|
| 2026.09.15 | ₩173,252 | ₩174,591 | ₩171,686 | ₩172,328 | -0.53% | 71.3만 |
|---|
| 2026.09.14 | ₩172,435 | ₩174,885 | ₩172,435 | ₩173,774 | +0.78% | 91.7만 |
|---|
| 2026.09.11 | ₩174,644 | ₩175,206 | ₩170,816 | ₩172,917 | -0.99% | 66.2만 |
|---|
| 2026.09.10 | ₩172,007 | ₩173,212 | ₩170,012 | ₩173,185 | +0.68% | 60.4만 |
|---|
| 2026.09.09 | ₩171,766 | ₩173,640 | ₩170,735 | ₩171,726 | -0.02% | 53.7만 |
|---|
| 2026.09.08 | ₩176,063 | ₩176,559 | ₩172,824 | ₩173,024 | -1.73% | 65.6만 |
|---|
| 2026.09.04 | ₩174,055 | ₩175,715 | ₩173,787 | ₩175,059 | +0.58% | 44.3만 |
|---|
| 2026.09.03 | ₩172,650 | ₩175,126 | ₩172,650 | ₩174,845 | +1.27% | 69.4만 |
|---|
| 2026.09.02 | ₩170,789 | ₩174,069 | ₩170,320 | ₩172,650 | +1.09% | 63.7만 |
|---|
| 2026.09.01 | ₩170,079 | ₩171,257 | ₩168,767 | ₩169,691 | -0.23% | 63.6만 |
|---|
| 2026.08.31 | ₩173,078 | ₩173,078 | ₩169,410 | ₩169,825 | -1.88% | 113.8만 |
|---|
| 2026.08.28 | ₩174,176 | ₩174,751 | ₩172,891 | ₩173,279 | -0.51% | 70.7만 |
|---|
| 2026.08.27 | ₩173,225 | ₩173,734 | ₩171,231 | ₩173,560 | +0.19% | 72만 |
|---|
| 2026.08.26 | ₩174,336 | ₩175,795 | ₩173,828 | ₩174,604 | +0.15% | 61.9만 |
|---|
| 2026.08.25 | ₩173,493 | ₩173,493 | ₩171,686 | ₩173,265 | -0.13% | 86.7만 |
|---|
| 2026.08.24 | ₩174,229 | ₩175,983 | ₩172,007 | ₩172,569 | -0.95% | 66.2만 |
|---|
| 2026.08.21 | ₩175,327 | ₩176,719 | ₩172,931 | ₩173,988 | -0.76% | 62.6만 |
|---|
| 2026.08.20 | ₩174,149 | ₩176,036 | ₩173,038 | ₩173,881 | -0.15% | 52만 |
|---|
| 2026.08.19 | ₩181,190 | ₩182,475 | ₩174,269 | ₩174,564 | -3.66% | 93.3만 |
|---|
| 2026.08.18 | ₩182,060 | ₩182,743 | ₩179,865 | ₩180,816 | -0.68% | 69.2만 |
|---|
| 2026.08.17 | ₩182,235 | ₩184,028 | ₩181,110 | ₩181,418 | -0.45% | 69.2만 |
|---|
| 2026.08.14 | ₩181,619 | ₩183,814 | ₩181,619 | ₩182,864 | +0.69% | 39.9만 |
|---|
| 2026.08.13 | ₩181,498 | ₩182,529 | ₩181,083 | ₩182,007 | +0.28% | 49.5만 |
|---|
| 2026.08.12 | ₩179,477 | ₩181,190 | ₩177,924 | ₩180,789 | +0.73% | 63.6만 |
|---|
| 2026.08.11 | ₩176,625 | ₩178,620 | ₩175,554 | ₩178,098 | +0.83% | 55.9만 |
|---|
| 2026.08.10 | ₩175,983 | ₩177,201 | ₩175,193 | ₩176,505 | +0.30% | 57.1만 |
|---|
| 2026.08.07 | ₩175,688 | ₩176,987 | ₩174,323 | ₩176,304 | +0.35% | 27만 |
|---|
| 2026.08.06 | ₩179,611 | ₩180,012 | ₩176,251 | ₩176,545 | -1.71% | 44.1만 |
|---|
| 2026.08.05 | ₩179,236 | ₩179,865 | ₩177,830 | ₩178,379 | -0.48% | 51.3만 |
|---|
| 2026.08.04 | ₩176,853 | ₩180,280 | ₩176,398 | ₩178,580 | +0.98% | 68.4만 |
|---|
| 2026.08.03 | ₩175,273 | ₩177,790 | ₩175,273 | ₩176,907 | +0.93% | 57.6만 |
|---|
| 2026.07.31 | ₩176,492 | ₩176,585 | ₩174,283 | ₩175,367 | -0.64% | 67.2만 |
|---|
| 2026.07.30 | ₩175,662 | ₩176,505 | ₩174,122 | ₩175,247 | -0.24% | 69.8만 |
|---|
| 2026.07.29 | ₩174,644 | ₩177,134 | ₩173,680 | ₩174,403 | -0.14% | 77.5만 |
|---|
| 2026.07.28 | ₩174,243 | ₩176,451 | ₩174,243 | ₩175,782 | +0.88% | 68.6만 |
|---|
| 2026.07.27 | ₩175,206 | ₩177,897 | ₩173,761 | ₩173,881 | -0.76% | 69.2만 |
|---|
| 2026.07.24 | ₩175,729 | ₩176,840 | ₩174,323 | ₩175,367 | -0.21% | 57만 |
|---|
| 2026.07.23 | ₩174,403 | ₩175,702 | ₩172,716 | ₩174,872 | +0.27% | 88.3만 |
|---|
| 2026.07.22 | ₩177,161 | ₩178,098 | ₩174,430 | ₩176,170 | -0.56% | 148만 |
|---|
| 2026.07.21 | ₩178,915 | ₩179,249 | ₩176,384 | ₩178,580 | -0.19% | 112.7만 |
|---|
| 2026.07.20 | ₩180,320 | ₩180,896 | ₩178,379 | ₩179,276 | -0.58% | 99.2만 |
|---|
| 2026.07.17 | ₩180,387 | ₩181,592 | ₩178,700 | ₩180,079 | -0.17% | 71.6만 |
|---|
| 2026.07.16 | ₩177,777 | ₩182,382 | ₩177,777 | ₩182,248 | +2.52% | 83.1만 |
|---|
| 2026.07.15 | ₩175,983 | ₩178,259 | ₩175,447 | ₩177,255 | +0.72% | 79.8만 |
|---|
| 2026.07.14 | ₩176,050 | ₩177,911 | ₩175,086 | ₩175,648 | -0.23% | 57.5만 |
|---|
| 2026.07.13 | ₩175,903 | ₩176,451 | ₩174,323 | ₩175,916 | +0.01% | 92.9만 |
|---|
| 2026.07.10 | ₩176,170 | ₩176,866 | ₩174,470 | ₩176,090 | -0.05% | 79.9만 |
|---|
| 2026.07.09 | ₩171,900 | ₩176,933 | ₩171,619 | ₩175,380 | +2.02% | 113.6만 |
|---|
| 2026.07.08 | ₩174,202 | ₩174,202 | ₩170,106 | ₩170,829 | -1.94% | 131.6만 |
|---|
| 2026.07.07 | ₩175,903 | ₩177,522 | ₩174,002 | ₩174,684 | -0.69% | 92.2만 |
|---|
| 2026.07.06 | ₩172,971 | ₩176,251 | ₩172,971 | ₩176,184 | +1.86% | 68.8만 |
|---|
| 2026.07.02 | ₩175,782 | ₩176,826 | ₩172,261 | ₩173,091 | -1.53% | 114.3만 |
|---|
| 2026.07.01 | ₩173,654 | ₩176,291 | ₩172,261 | ₩174,965 | +0.76% | 123.9만 |
|---|
| 2026.06.30 | ₩172,824 | ₩173,814 | ₩171,351 | ₩172,810 | -0.01% | 101.5만 |
|---|
| 2026.06.29 | ₩173,667 | ₩175,046 | ₩171,753 | ₩172,810 | -0.49% | 84.6만 |
|---|
| 2026.06.26 | ₩174,952 | ₩175,073 | ₩172,609 | ₩173,319 | -0.93% | 143만 |
|---|
| 2026.06.25 | ₩175,595 | ₩176,438 | ₩173,506 | ₩174,350 | -0.71% | 84만 |
|---|
| 2026.06.24 | ₩175,421 | ₩177,014 | ₩174,885 | ₩174,952 | -0.27% | 110만 |
|---|
| 2026.06.23 | ₩167,844 | ₩175,742 | ₩167,844 | ₩175,220 | +4.39% | 89.4만 |
|---|
| 2026.06.22 | ₩170,775 | ₩173,145 | ₩169,892 | ₩172,864 | +1.22% | 106.1만 |
|---|
| 2026.06.18 | ₩171,619 | ₩172,971 | ₩168,915 | ₩169,758 | -1.08% | 343.1만 |
|---|
| 2026.06.17 | ₩174,564 | ₩175,996 | ₩167,576 | ₩170,360 | -2.41% | 189만 |
|---|
| 2026.06.16 | ₩177,455 | ₩178,995 | ₩174,363 | ₩174,845 | -1.47% | 105.7만 |
|---|
| 2026.06.15 | ₩182,060 | ₩182,060 | ₩175,367 | ₩175,795 | -3.44% | 96.5만 |
|---|
| 2026.06.12 | ₩175,193 | ₩177,884 | ₩174,350 | ₩177,549 | +1.34% | 100.1만 |
|---|
| 2026.06.11 | ₩172,730 | ₩174,751 | ₩171,257 | ₩174,269 | +0.89% | 76.3만 |
|---|
| 2026.06.10 | ₩171,953 | ₩174,591 | ₩170,896 | ₩171,472 | -0.28% | 63.9만 |
|---|
| 2026.06.09 | ₩170,468 | ₩174,162 | ₩170,200 | ₩172,235 | +1.04% | 85만 |
|---|
| 2026.06.08 | ₩168,995 | ₩170,735 | ₩168,674 | ₩169,022 | +0.02% | 70.1만 |
|---|
| 2026.06.05 | ₩168,219 | ₩169,745 | ₩166,933 | ₩168,593 | +0.22% | 78.2만 |
|---|
| 2026.06.04 | ₩164,377 | ₩168,004 | ₩162,770 | ₩167,616 | +1.97% | 63만 |
|---|
| 2026.06.03 | ₩163,279 | ₩164,095 | ₩161,097 | ₩162,181 | -0.67% | 79.4만 |
|---|
| 2026.06.02 | ₩161,445 | ₩163,533 | ₩160,722 | ₩163,252 | +1.12% | 71만 |
|---|
| 2026.06.01 | ₩162,543 | ₩162,877 | ₩159,959 | ₩161,539 | -0.62% | 67.1만 |
|---|
| 2026.05.29 | ₩164,457 | ₩165,956 | ₩163,158 | ₩164,042 | -0.25% | 80.4만 |
|---|
| 2026.05.28 | ₩164,725 | ₩165,514 | ₩163,011 | ₩164,725 | 0.00% | 69.8만 |
|---|
| 2026.05.27 | ₩167,308 | ₩168,085 | ₩164,885 | ₩165,300 | -1.20% | 59.5만 |
|---|
| 2026.05.26 | ₩166,170 | ₩168,326 | ₩165,059 | ₩166,933 | +0.46% | 80.1만 |
|---|
| 2026.05.22 | ₩164,658 | ₩166,077 | ₩164,109 | ₩164,818 | +0.10% | 81.8만 |
|---|
| 2026.05.21 | ₩164,216 | ₩165,581 | ₩161,686 | ₩164,658 | +0.27% | 50.1만 |
|---|
| 2026.05.20 | ₩162,623 | ₩165,662 | ₩160,454 | ₩165,046 | +1.49% | 74.8만 |
|---|
| 2026.05.19 | ₩161,418 | ₩162,382 | ₩159,798 | ₩161,900 | +0.30% | 86.9만 |
|---|
| 2026.05.18 | ₩160,548 | ₩162,449 | ₩160,454 | ₩162,047 | +0.93% | 75.4만 |
|---|
| 2026.05.15 | ₩161,110 | ₩161,217 | ₩157,884 | ₩159,852 | -0.78% | 91.9만 |
|---|
| 2026.05.14 | ₩159,932 | ₩162,476 | ₩159,932 | ₩161,284 | +0.85% | 89.8만 |
|---|
| 2026.05.13 | ₩161,646 | ₩162,409 | ₩159,102 | ₩159,356 | -1.42% | 83.8만 |
|---|
| 2026.05.12 | ₩163,506 | ₩163,506 | ₩159,544 | ₩161,860 | -1.01% | 101.7만 |
|---|
| 2026.05.11 | ₩165,327 | ₩165,956 | ₩162,382 | ₩163,198 | -1.29% | 102.8만 |
|---|
| 2026.05.08 | ₩164,310 | ₩164,711 | ₩162,891 | ₩164,644 | +0.20% | 72.3만 |
|---|
| 2026.05.07 | ₩167,630 | ₩167,750 | ₩162,690 | ₩163,225 | -2.63% | 121.7만 |
|---|
| 2026.05.06 | ₩167,496 | ₩168,928 | ₩166,692 | ₩167,630 | +0.08% | 78.1만 |
|---|
| 2026.05.05 | ₩165,648 | ₩166,706 | ₩164,979 | ₩165,394 | -0.15% | 72만 |
|---|
| 2026.05.04 | ₩166,224 | ₩167,536 | ₩164,658 | ₩165,220 | -0.60% | 58.7만 |
|---|
| 2026.05.01 | ₩168,874 | ₩170,708 | ₩167,509 | ₩168,433 | -0.26% | 91.5만 |
|---|
| 2026.04.30 | ₩166,036 | ₩170,012 | ₩165,943 | ₩169,303 | +1.97% | 91.1만 |
|---|
| 2026.04.29 | ₩166,933 | ₩168,125 | ₩165,514 | ₩166,933 | 0.00% | 113.1만 |
|---|
| 2026.04.28 | ₩168,553 | ₩169,343 | ₩166,612 | ₩167,228 | -0.79% | 66.7만 |
|---|
| 2026.04.27 | ₩165,180 | ₩168,044 | ₩165,140 | ₩167,308 | +1.29% | 92.1만 |
|---|
| 2026.04.24 | ₩166,211 | ₩166,840 | ₩163,332 | ₩164,216 | -1.20% | 88.7만 |
|---|
| 2026.04.23 | ₩164,082 | ₩166,411 | ₩162,783 | ₩166,211 | +1.30% | 104.9만 |
|---|
| 2026.04.22 | ₩164,283 | ₩167,121 | ₩161,846 | ₩163,439 | -0.51% | 181만 |
|---|
| 2026.04.21 | ₩159,343 | ₩162,502 | ₩158,888 | ₩161,846 | +1.57% | 225.6만 |
|---|
| 2026.04.20 | ₩157,750 | ₩160,053 | ₩157,429 | ₩159,423 | +1.06% | 96.7만 |
|---|
| 2026.04.17 | ₩157,362 | ₩160,494 | ₩156,746 | ₩157,991 | +0.40% | 81.1만 |
|---|
| 2026.04.16 | ₩156,679 | ₩157,348 | ₩154,845 | ₩155,166 | -0.97% | 84.8만 |
|---|
| 2026.04.15 | ₩158,205 | ₩158,473 | ₩155,956 | ₩157,081 | -0.71% | 65.6만 |
|---|
| 2026.04.14 | ₩156,639 | ₩159,049 | ₩155,448 | ₩157,817 | +0.75% | 79.3만 |
|---|
| 2026.04.13 | ₩154,577 | ₩157,442 | ₩153,158 | ₩157,174 | +1.68% | 73.4만 |
|---|
| 2026.04.10 | ₩156,371 | ₩156,626 | ₩154,497 | ₩154,684 | -1.08% | 54.1만 |
|---|
| 2026.04.09 | ₩152,958 | ₩156,987 | ₩152,395 | ₩156,264 | +2.16% | 85.7만 |
|---|
| 2026.04.08 | ₩151,873 | ₩155,287 | ₩151,873 | ₩153,413 | +1.01% | 102.4만 |
|---|
| 2026.04.07 | ₩149,196 | ₩149,196 | ₩146,853 | ₩148,071 | -0.75% | 94.2만 |
|---|
| 2026.04.06 | ₩145,903 | ₩147,563 | ₩145,689 | ₩147,188 | +0.88% | 48.7만 |
|---|
| 2026.04.02 | ₩143,694 | ₩146,063 | ₩142,007 | ₩145,903 | +1.54% | 90만 |
|---|
| 2026.04.01 | ₩144,002 | ₩147,402 | ₩144,002 | ₩146,358 | +1.64% | 119.4만 |
|---|
| 2026.03.31 | ₩141,472 | ₩144,203 | ₩140,133 | ₩142,917 | +1.02% | 108.3만 |
|---|
| 2026.03.30 | ₩140,695 | ₩140,749 | ₩138,500 | ₩138,968 | -1.23% | 92.3만 |
|---|
| 2026.03.27 | ₩141,686 | ₩141,686 | ₩138,660 | ₩139,169 | -1.78% | 79.3만 |
|---|
| 2026.03.26 | ₩142,369 | ₩142,998 | ₩141,204 | ₩142,074 | -0.21% | 84만 |
|---|
| 2026.03.25 | ₩142,877 | ₩144,363 | ₩141,472 | ₩142,931 | +0.04% | 83.7만 |
|---|
| 2026.03.24 | ₩138,928 | ₩143,038 | ₩138,928 | ₩141,619 | +1.94% | 108.4만 |
|---|
| 2026.03.23 | ₩142,757 | ₩144,176 | ₩140,414 | ₩140,521 | -1.57% | 136.5만 |
|---|
| 2026.03.20 | ₩141,003 | ₩141,365 | ₩138,112 | ₩138,594 | -1.71% | 558.4만 |
|---|
| 2026.03.19 | ₩138,165 | ₩141,793 | ₩137,549 | ₩141,124 | +2.14% | 136.3만 |
|---|
| 2026.03.18 | ₩139,879 | ₩141,057 | ₩138,821 | ₩139,276 | -0.43% | 126.6만 |
|---|
| 2026.03.17 | ₩140,200 | ₩141,003 | ₩139,410 | ₩140,374 | +0.12% | 98.5만 |
|---|
| 2026.03.16 | ₩140,936 | ₩141,017 | ₩137,978 | ₩138,286 | -1.88% | 209.2만 |
|---|
| 2026.03.13 | ₩142,449 | ₩143,212 | ₩139,598 | ₩139,879 | -1.80% | 81.7만 |
|---|
| 2026.03.12 | ₩138,138 | ₩142,101 | ₩137,897 | ₩141,565 | +2.48% | 119.9만 |
|---|
| 2026.03.11 | ₩142,904 | ₩144,176 | ₩140,039 | ₩141,485 | -0.99% | 98.2만 |
|---|
| 2026.03.10 | ₩143,547 | ₩146,746 | ₩141,847 | ₩144,109 | +0.39% | 91.1만 |
|---|
| 2026.03.09 | ₩140,079 | ₩144,216 | ₩136,907 | ₩143,239 | +2.26% | 154만 |
|---|
| 2026.03.06 | ₩143,065 | ₩143,065 | ₩140,454 | ₩142,328 | -0.51% | 115.7만 |
|---|
| 2026.03.05 | ₩147,683 | ₩148,781 | ₩145,715 | ₩147,616 | -0.05% | 74.7만 |
|---|
| 2026.03.04 | ₩148,379 | ₩149,812 | ₩147,496 | ₩149,383 | +0.68% | 85.7만 |
|---|
| 2026.03.03 | ₩144,524 | ₩148,741 | ₩143,600 | ₩147,924 | +2.35% | 111.4만 |
|---|
| 2026.03.02 | ₩145,796 | ₩150,053 | ₩143,587 | ₩148,473 | +1.84% | 136.2만 |
|---|
| 2026.02.27 | ₩152,235 | ₩152,877 | ₩145,367 | ₩146,519 | -3.75% | 141.4만 |
|---|
| 2026.02.26 | ₩155,608 | ₩158,232 | ₩153,774 | ₩155,956 | +0.22% | 98.7만 |
|---|
| 2026.02.25 | ₩155,220 | ₩156,117 | ₩154,069 | ₩154,631 | -0.38% | 92만 |
|---|
| 2026.02.24 | ₩154,952 | ₩155,688 | ₩152,409 | ₩153,239 | -1.11% | 66.4만 |
|---|
| 2026.02.23 | ₩162,208 | ₩162,717 | ₩153,399 | ₩155,421 | -4.18% | 95.7만 |
|---|
| 2026.02.20 | ₩160,454 | ₩162,797 | ₩157,978 | ₩162,395 | +1.21% | 72.1만 |
|---|
| 2026.02.19 | ₩162,047 | ₩163,051 | ₩158,125 | ₩160,454 | -0.98% | 101.3만 |
|---|
| 2026.02.18 | ₩160,668 | ₩164,470 | ₩159,611 | ₩162,837 | +1.35% | 160.4만 |
|---|
| 2026.02.17 | ₩158,446 | ₩161,097 | ₩157,737 | ₩160,120 | +1.06% | 89.2만 |
|---|
| 2026.02.13 | ₩156,706 | ₩158,794 | ₩154,417 | ₩157,737 | +0.66% | 82.1만 |
|---|
| 2026.02.12 | ₩159,932 | ₩161,231 | ₩153,118 | ₩156,947 | -1.87% | 84.3만 |
|---|
| 2026.02.11 | ₩163,225 | ₩165,340 | ₩158,861 | ₩159,437 | -2.32% | 83.8만 |
|---|
| 2026.02.10 | ₩163,814 | ₩165,314 | ₩160,642 | ₩161,364 | -1.50% | 103.1만 |
|---|
| 2026.02.09 | ₩164,136 | ₩165,755 | ₩162,904 | ₩164,069 | -0.04% | 77.9만 |
|---|
| 2026.02.06 | ₩160,441 | ₩164,952 | ₩160,012 | ₩163,988 | +2.21% | 114.1만 |
|---|
| 2026.02.05 | ₩157,389 | ₩159,758 | ₩155,354 | ₩158,580 | +0.76% | 116.2만 |
|---|
| 2026.02.04 | ₩155,340 | ₩159,571 | ₩155,340 | ₩157,509 | +1.40% | 82.8만 |
|---|
| 2026.02.03 | ₩153,440 | ₩156,759 | ₩151,739 | ₩153,587 | +0.10% | 98.4만 |
|---|
| 2026.02.02 | ₩151,820 | ₩154,684 | ₩151,177 | ₩153,453 | +1.08% | 82.2만 |
|---|
| 2026.01.30 | ₩152,904 | ₩154,564 | ₩152,168 | ₩153,199 | +0.19% | 127.4만 |
|---|
| 2026.01.29 | ₩153,493 | ₩155,381 | ₩151,940 | ₩153,172 | -0.21% | 129.1만 |
|---|
| 2026.01.28 | ₩151,659 | ₩154,684 | ₩150,896 | ₩152,703 | +0.69% | 101만 |
|---|
| 2026.01.27 | ₩152,195 | ₩152,837 | ₩149,959 | ₩151,806 | -0.26% | 141.5만 |
|---|
| 2026.01.26 | ₩148,727 | ₩152,757 | ₩148,674 | ₩151,967 | +2.18% | 201만 |
|---|
| 2026.01.23 | ₩157,442 | ₩157,442 | ₩148,272 | ₩149,062 | -5.32% | 201.1만 |
|---|
| 2026.01.22 | ₩155,956 | ₩157,750 | ₩153,962 | ₩154,350 | -1.03% | 168.8만 |
|---|
| 2026.01.21 | ₩151,244 | ₩155,889 | ₩150,012 | ₩154,618 | +2.23% | 262.6만 |
|---|
| 2026.01.20 | ₩151,579 | ₩154,577 | ₩149,879 | ₩149,932 | -1.09% | 144.6만 |
|---|
| 2026.01.16 | ₩154,765 | ₩155,314 | ₩153,547 | ₩154,256 | -0.33% | 186.9만 |
|---|
| 2026.01.15 | ₩154,095 | ₩157,067 | ₩153,868 | ₩154,979 | +0.57% | 98.9만 |
|---|
| 2026.01.14 | ₩152,998 | ₩154,952 | ₩152,181 | ₩153,225 | +0.15% | 118.9만 |
|---|
| 2026.01.13 | ₩155,166 | ₩156,130 | ₩153,105 | ₩153,212 | -1.26% | 61.4만 |
|---|
| 2026.01.12 | ₩155,555 | ₩156,170 | ₩153,707 | ₩154,015 | -0.99% | 120.3만 |
|---|
| 2026.01.09 | ₩158,875 | ₩160,280 | ₩156,505 | ₩157,228 | -1.04% | 50.4만 |
|---|
| 2026.01.08 | ₩155,929 | ₩160,213 | ₩155,300 | ₩159,089 | +2.03% | 61.8만 |
|---|
| 2026.01.07 | ₩157,683 | ₩157,911 | ₩155,354 | ₩155,929 | -1.11% | 63.6만 |
|---|
| 2026.01.06 | ₩155,956 | ₩157,589 | ₩154,644 | ₩157,549 | +1.02% | 62.9만 |
|---|
| 2026.01.05 | ₩153,573 | ₩158,701 | ₩153,573 | ₩155,755 | +1.42% | 90.3만 |
|---|
| 2026.01.02 | ₩150,481 | ₩154,631 | ₩149,651 | ₩154,029 | +2.36% | 53.2만 |
|---|
| 2025.12.31 | ₩152,784 | ₩153,654 | ₩150,387 | ₩150,454 | -1.52% | 54.9만 |
|---|
| 2025.12.30 | ₩153,707 | ₩153,707 | ₩151,699 | ₩152,703 | -0.65% | 35.3만 |
|---|
| 2025.12.29 | ₩155,448 | ₩155,488 | ₩153,212 | ₩153,707 | -1.12% | 49.3만 |
|---|
| 2025.12.26 | ₩154,377 | ₩155,421 | ₩154,203 | ₩155,300 | +0.60% | 31.4만 |
|---|
| 2025.12.24 | ₩155,233 | ₩155,943 | ₩154,189 | ₩154,444 | -0.51% | 31.3만 |
|---|
| 2025.12.23 | ₩154,885 | ₩155,260 | ₩153,962 | ₩154,711 | -0.11% | 49.4만 |
|---|
| 2025.12.22 | ₩152,944 | ₩155,461 | ₩152,623 | ₩154,885 | +1.27% | 67만 |
|---|
| 2025.12.19 | ₩154,457 | ₩155,514 | ₩151,365 | ₩152,020 | -1.58% | 307만 |
|---|
| 2025.12.18 | ₩154,323 | ₩156,626 | ₩152,810 | ₩154,243 | -0.05% | 92.4만 |
|---|
| 2025.12.17 | ₩153,440 | ₩155,528 | ₩152,904 | ₩153,493 | +0.03% | 67.2만 |
|---|
| 2025.12.16 | ₩152,971 | ₩154,229 | ₩151,994 | ₩153,239 | +0.18% | 78.6만 |
|---|
| 2025.12.15 | ₩153,533 | ₩154,537 | ₩151,940 | ₩152,101 | -0.93% | 97.1만 |
|---|
| 2025.12.12 | ₩154,176 | ₩154,497 | ₩150,776 | ₩152,101 | -1.35% | 56.1만 |
|---|
| 2025.12.11 | ₩153,440 | ₩155,956 | ₩151,967 | ₩153,694 | +0.17% | 71.3만 |
|---|
| 2025.12.10 | ₩147,349 | ₩154,524 | ₩145,970 | ₩153,694 | +4.31% | 86.2만 |
|---|
| 2025.12.09 | ₩148,245 | ₩150,240 | ₩145,916 | ₩146,733 | -1.02% | 42만 |
|---|
| 2025.12.08 | ₩147,871 | ₩149,075 | ₩146,706 | ₩147,710 | -0.11% | 52만 |
|---|
| 2025.12.05 | ₩146,492 | ₩147,884 | ₩144,979 | ₩147,697 | +0.82% | 61만 |
|---|
| 2025.12.04 | ₩145,073 | ₩146,934 | ₩144,725 | ₩145,782 | +0.49% | 47만 |
|---|
| 2025.12.03 | ₩143,801 | ₩146,867 | ₩143,506 | ₩145,836 | +1.42% | 32.2만 |
|---|
| 2025.12.02 | ₩144,644 | ₩145,555 | ₩143,266 | ₩143,440 | -0.83% | 51만 |
|---|
| 2025.12.01 | ₩142,449 | ₩145,488 | ₩141,498 | ₩143,962 | +1.06% | 45.1만 |
|---|
| 2025.11.28 | ₩142,596 | ₩143,413 | ₩142,181 | ₩142,837 | +0.17% | 18.9만 |
|---|
| 2025.11.26 | ₩143,426 | ₩144,296 | ₩142,516 | ₩142,703 | -0.50% | 47.3만 |
|---|
| 2025.11.25 | ₩140,521 | ₩145,207 | ₩139,142 | ₩143,747 | +2.30% | 44.2만 |
|---|
| 2025.11.24 | ₩139,290 | ₩140,963 | ₩137,549 | ₩139,584 | +0.21% | 59.3만 |
|---|
| 2025.11.21 | ₩135,876 | ₩141,150 | ₩135,876 | ₩139,879 | +2.95% | 43.7만 |
|---|
| 2025.11.20 | ₩138,460 | ₩140,227 | ₩135,019 | ₩135,167 | -2.38% | 42.8만 |
|---|
| 2025.11.19 | ₩135,381 | ₩137,456 | ₩133,105 | ₩137,001 | +1.20% | 39.8만 |
|---|
| 2025.11.18 | ₩132,851 | ₩136,077 | ₩132,208 | ₩134,658 | +1.36% | 50.5만 |
|---|
| 2025.11.17 | ₩137,697 | ₩138,553 | ₩132,154 | ₩133,225 | -3.25% | 60.5만 |
|---|
| 2025.11.14 | ₩136,867 | ₩139,223 | ₩135,930 | ₩137,643 | +0.57% | 45.5만 |
|---|
| 2025.11.13 | ₩140,106 | ₩141,766 | ₩138,138 | ₩138,888 | -0.87% | 62.8만 |
|---|
| 2025.11.12 | ₩140,776 | ₩143,292 | ₩140,213 | ₩141,030 | +0.18% | 61.5만 |
|---|
| 2025.11.11 | ₩140,401 | ₩141,552 | ₩138,848 | ₩140,588 | +0.13% | 56.7만 |
|---|
| 2025.11.10 | ₩139,249 | ₩142,154 | ₩138,727 | ₩140,735 | +1.07% | 116.3만 |
|---|
| 2025.11.07 | ₩136,037 | ₩139,249 | ₩135,207 | ₩139,049 | +2.21% | 68.3만 |
|---|
| 2025.11.06 | ₩134,952 | ₩137,857 | ₩134,163 | ₩136,706 | +1.30% | 113.6만 |
|---|
| 2025.11.05 | ₩133,908 | ₩136,478 | ₩132,784 | ₩134,792 | +0.66% | 57.1만 |
|---|
| 2025.11.04 | ₩133,333 | ₩135,207 | ₩131,592 | ₩133,814 | +0.36% | 44.6만 |
|---|
| 2025.11.03 | ₩134,511 | ₩134,912 | ₩131,298 | ₩134,430 | -0.06% | 62.4만 |
|---|
| 2025.10.31 | ₩134,310 | ₩136,693 | ₩133,292 | ₩136,010 | +1.27% | 51.5만 |
|---|
| 2025.10.30 | ₩133,895 | ₩136,171 | ₩133,640 | ₩135,381 | +1.11% | 66.7만 |
|---|
| 2025.10.29 | ₩134,992 | ₩136,974 | ₩132,677 | ₩133,640 | -1.00% | 75.3만 |
|---|
| 2025.10.28 | ₩137,482 | ₩137,777 | ₩134,430 | ₩134,899 | -1.88% | 61.8만 |
|---|
| 2025.10.27 | ₩138,875 | ₩138,875 | ₩136,519 | ₩137,576 | -0.94% | 60.2만 |
|---|
| 2025.10.24 | ₩137,509 | ₩139,370 | ₩137,014 | ₩137,241 | -0.19% | 76.5만 |
|---|
| 2025.10.23 | ₩137,054 | ₩137,884 | ₩135,354 | ₩136,505 | -0.40% | 72.4만 |
|---|
| 2025.10.22 | ₩135,742 | ₩138,727 | ₩134,377 | ₩137,027 | +0.95% | 186만 |
|---|
| 2025.10.21 | ₩131,043 | ₩132,904 | ₩130,588 | ₩132,275 | +0.94% | 141.5만 |
|---|
| 2025.10.20 | ₩129,504 | ₩132,088 | ₩128,553 | ₩131,619 | +1.63% | 66.4만 |
|---|
| 2025.10.17 | ₩127,710 | ₩129,169 | ₩125,434 | ₩128,487 | +0.61% | 146.4만 |
|---|
| 2025.10.16 | ₩134,537 | ₩134,899 | ₩124,055 | ₩126,251 | -6.16% | 153.9만 |
|---|
| 2025.10.15 | ₩138,768 | ₩138,808 | ₩134,457 | ₩135,528 | -2.33% | 60.5만 |
|---|
| 2025.10.14 | ₩134,711 | ₩139,598 | ₩133,694 | ₩138,553 | +2.85% | 71만 |
|---|
| 2025.10.13 | ₩136,144 | ₩136,144 | ₩133,292 | ₩135,448 | -0.51% | 79.5만 |
|---|
| 2025.10.10 | ₩140,494 | ₩142,181 | ₩132,596 | ₩132,904 | -5.40% | 154.3만 |
|---|