시장 데이터를 불러오는 중
전체 종목
이글 머티리얼스 과거 주가
Eagle Materials Inc Common Stock · EXP · NYSE
주요 사업 분야는 건축자재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eagle Materials Inc Common Stock · EXP · NYSE
주요 사업 분야는 건축자재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩222,631 | ₩222,845 | ₩219,884 | ₩220,701 | -0.87% | 36.8만 |
| 2026.10.08 | ₩221,693 | ₩224,735 | ₩220,393 | ₩224,185 | +1.12% | 41만 |
| 2026.10.07 | ₩227,080 | ₩227,133 | ₩221,505 | ₩224,453 | -1.16% | 61.5만 |
| 2026.10.06 | ₩231,033 | ₩232,038 | ₩228,514 | ₩229,867 | -0.50% | 43만 |
| 2026.10.05 | ₩227,375 | ₩229,626 | ₩225,968 | ₩227,562 | +0.08% | 43.5만 |
| 2026.10.02 | ₩234,678 | ₩235,616 | ₩229,036 | ₩229,626 | -2.15% | 37.9만 |
| 2026.10.01 | ₩227,763 | ₩232,453 | ₩224,212 | ₩231,917 | +1.82% | 42.1만 |
| 2026.09.30 | ₩233,740 | ₩233,780 | ₩228,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩229,170 |
| -1.95% |
| 49만 |
| 2026.09.29 | ₩236,661 | ₩237,465 | ₩230,510 | ₩232,601 | -1.72% | 62.6만 |
|---|
| 2026.09.28 | ₩240,547 | ₩240,761 | ₩234,142 | ₩235,669 | -2.03% | 43.1만 |
|---|
| 2026.09.25 | ₩237,545 | ₩242,745 | ₩236,916 | ₩239,180 | +0.69% | 41.9만 |
|---|
| 2026.09.24 | ₩239,797 | ₩242,155 | ₩236,031 | ₩237,760 | -0.85% | 47.7만 |
|---|
| 2026.09.23 | ₩242,718 | ₩244,848 | ₩238,658 | ₩238,979 | -1.54% | 45.9만 |
|---|
| 2026.09.22 | ₩243,843 | ₩246,389 | ₩240,547 | ₩245,438 | +0.65% | 55.6만 |
|---|
| 2026.09.21 | ₩238,805 | ₩241,887 | ₩236,500 | ₩240,051 | +0.52% | 38.9만 |
|---|
| 2026.09.18 | ₩236,393 | ₩239,113 | ₩235,549 | ₩236,942 | +0.23% | 92.2만 |
|---|
| 2026.09.17 | ₩244,915 | ₩244,915 | ₩237,733 | ₩238,175 | -2.75% | 35.1만 |
|---|
| 2026.09.16 | ₩243,227 | ₩247,260 | ₩238,457 | ₩240,453 | -1.14% | 39.4만 |
|---|
| 2026.09.15 | ₩244,487 | ₩247,019 | ₩242,718 | ₩244,299 | -0.08% | 58만 |
|---|
| 2026.09.14 | ₩243,830 | ₩247,689 | ₩243,763 | ₩244,781 | +0.39% | 37.9만 |
|---|
| 2026.09.11 | ₩250,584 | ₩252,312 | ₩247,555 | ₩248,064 | -1.01% | 46.7만 |
|---|
| 2026.09.10 | ₩247,850 | ₩252,379 | ₩243,884 | ₩246,255 | -0.64% | 47.8만 |
|---|
| 2026.09.09 | ₩251,575 | ₩254,188 | ₩248,400 | ₩250,477 | -0.44% | 48.1만 |
|---|
| 2026.09.08 | ₩259,133 | ₩261,465 | ₩254,269 | ₩255,381 | -1.45% | 35.9만 |
|---|
| 2026.09.04 | ₩258,825 | ₩262,188 | ₩258,007 | ₩260,607 | +0.69% | 24.5만 |
|---|
| 2026.09.03 | ₩263,984 | ₩265,552 | ₩257,029 | ₩259,401 | -1.74% | 34.3만 |
|---|
| 2026.09.02 | ₩256,225 | ₩263,247 | ₩256,225 | ₩260,848 | +1.80% | 30.9만 |
|---|
| 2026.09.01 | ₩258,088 | ₩260,312 | ₩255,140 | ₩256,654 | -0.56% | 52.4만 |
|---|
| 2026.08.31 | ₩262,336 | ₩267,696 | ₩259,039 | ₩260,312 | -0.77% | 30.7만 |
|---|
| 2026.08.28 | ₩266,503 | ₩270,604 | ₩262,376 | ₩264,734 | -0.66% | 28.9만 |
|---|
| 2026.08.27 | ₩266,034 | ₩268,540 | ₩263,823 | ₩264,935 | -0.41% | 36만 |
|---|
| 2026.08.26 | ₩267,897 | ₩270,496 | ₩265,726 | ₩268,111 | +0.08% | 29.2만 |
|---|
| 2026.08.25 | ₩276,486 | ₩276,486 | ₩266,262 | ₩266,490 | -3.62% | 40.3만 |
|---|
| 2026.08.24 | ₩278,818 | ₩281,351 | ₩273,002 | ₩273,699 | -1.84% | 34.3만 |
|---|
| 2026.08.21 | ₩274,543 | ₩278,644 | ₩272,104 | ₩277,424 | +1.05% | 40.4만 |
|---|
| 2026.08.20 | ₩270,161 | ₩275,079 | ₩269,826 | ₩271,917 | +0.65% | 29.8만 |
|---|
| 2026.08.19 | ₩271,354 | ₩278,965 | ₩271,354 | ₩276,553 | +1.92% | 28.5만 |
|---|
| 2026.08.18 | ₩276,044 | ₩277,411 | ₩268,272 | ₩268,620 | -2.69% | 46.3만 |
|---|
| 2026.08.17 | ₩277,384 | ₩277,813 | ₩273,096 | ₩275,388 | -0.72% | 25.2만 |
|---|
| 2026.08.14 | ₩282,637 | ₩282,637 | ₩275,213 | ₩279,421 | -1.14% | 28.2만 |
|---|
| 2026.08.13 | ₩285,156 | ₩286,764 | ₩279,113 | ₩279,823 | -1.87% | 30.1만 |
|---|
| 2026.08.12 | ₩287,649 | ₩287,649 | ₩277,599 | ₩282,717 | -1.71% | 36.1만 |
|---|
| 2026.08.11 | ₩285,143 | ₩287,381 | ₩280,238 | ₩287,180 | +0.71% | 45.5만 |
|---|
| 2026.08.10 | ₩284,098 | ₩286,483 | ₩280,212 | ₩282,717 | -0.49% | 33.2만 |
|---|
| 2026.08.07 | ₩283,588 | ₩292,031 | ₩283,186 | ₩287,153 | +1.26% | 32.9만 |
|---|
| 2026.08.06 | ₩292,741 | ₩292,741 | ₩281,525 | ₩283,200 | -3.26% | 32.1만 |
|---|
| 2026.08.05 | ₩288,868 | ₩294,751 | ₩287,649 | ₩292,486 | +1.25% | 53만 |
|---|
| 2026.08.04 | ₩288,493 | ₩290,436 | ₩283,883 | ₩289,431 | +0.33% | 41.8만 |
|---|
| 2026.08.03 | ₩277,505 | ₩287,944 | ₩277,505 | ₩287,756 | +3.69% | 41만 |
|---|
| 2026.07.31 | ₩273,056 | ₩283,588 | ₩269,237 | ₩274,624 | +0.57% | 64.1만 |
|---|
| 2026.07.30 | ₩282,892 | ₩282,892 | ₩269,411 | ₩275,347 | -2.67% | 64.5만 |
|---|
| 2026.07.29 | ₩296,680 | ₩296,680 | ₩276,205 | ₩281,284 | -5.19% | 112.7만 |
|---|
| 2026.07.28 | ₩294,108 | ₩301,786 | ₩293,598 | ₩297,551 | +1.17% | 97.2만 |
|---|
| 2026.07.27 | ₩289,310 | ₩293,478 | ₩287,032 | ₩290,369 | +0.37% | 67.2만 |
|---|
| 2026.07.24 | ₩279,233 | ₩286,349 | ₩275,776 | ₩286,161 | +2.48% | 48.6만 |
|---|
| 2026.07.23 | ₩268,768 | ₩278,094 | ₩265,043 | ₩277,532 | +3.26% | 36.6만 |
|---|
| 2026.07.22 | ₩276,098 | ₩281,083 | ₩272,212 | ₩272,520 | -1.30% | 32만 |
|---|
| 2026.07.21 | ₩271,957 | ₩278,644 | ₩270,604 | ₩274,717 | +1.02% | 49.6만 |
|---|
| 2026.07.20 | ₩276,607 | ₩278,657 | ₩268,406 | ₩270,376 | -2.25% | 53.8만 |
|---|
| 2026.07.17 | ₩285,411 | ₩290,825 | ₩274,597 | ₩275,950 | -3.31% | 35만 |
|---|
| 2026.07.16 | ₩276,151 | ₩286,938 | ₩276,151 | ₩286,764 | +3.84% | 43.5만 |
|---|
| 2026.07.15 | ₩275,254 | ₩280,198 | ₩272,667 | ₩276,754 | +0.55% | 86.2만 |
|---|
| 2026.07.14 | ₩279,515 | ₩284,218 | ₩273,498 | ₩274,691 | -1.73% | 41만 |
|---|
| 2026.07.13 | ₩280,506 | ₩283,253 | ₩273,592 | ₩274,892 | -2.00% | 37.1만 |
|---|
| 2026.07.10 | ₩277,491 | ₩283,280 | ₩277,491 | ₩281,069 | +1.29% | 28.7만 |
|---|
| 2026.07.09 | ₩273,270 | ₩278,456 | ₩270,925 | ₩275,535 | +0.83% | 28만 |
|---|
| 2026.07.08 | ₩278,885 | ₩278,885 | ₩270,376 | ₩272,868 | -2.16% | 42.6만 |
|---|
| 2026.07.07 | ₩290,423 | ₩290,503 | ₩283,722 | ₩285,451 | -1.71% | 44.8만 |
|---|
| 2026.07.06 | ₩294,215 | ₩296,600 | ₩288,372 | ₩291,508 | -0.92% | 31.8만 |
|---|
| 2026.07.02 | ₩296,908 | ₩300,499 | ₩291,387 | ₩295,005 | -0.64% | 31.5만 |
|---|
| 2026.07.01 | ₩298,878 | ₩301,947 | ₩291,763 | ₩293,665 | -1.74% | 44.8만 |
|---|
| 2026.06.30 | ₩306,476 | ₩306,476 | ₩299,883 | ₩301,505 | -1.62% | 48.8만 |
|---|
| 2026.06.29 | ₩309,116 | ₩313,565 | ₩300,526 | ₩304,908 | -1.36% | 55.8만 |
|---|
| 2026.06.26 | ₩314,543 | ₩317,089 | ₩309,880 | ₩313,337 | -0.38% | 68.9만 |
|---|
| 2026.06.25 | ₩315,173 | ₩329,015 | ₩313,002 | ₩315,494 | +0.10% | 52.8만 |
|---|
| 2026.06.24 | ₩299,374 | ₩317,129 | ₩299,374 | ₩313,096 | +4.58% | 46.1만 |
|---|
| 2026.06.23 | ₩295,809 | ₩303,501 | ₩294,389 | ₩296,265 | +0.15% | 35.8만 |
|---|
| 2026.06.22 | ₩298,556 | ₩304,319 | ₩296,734 | ₩299,494 | +0.31% | 35.2만 |
|---|
| 2026.06.18 | ₩286,858 | ₩301,947 | ₩286,858 | ₩300,942 | +4.91% | 88.1만 |
|---|
| 2026.06.17 | ₩293,223 | ₩299,173 | ₩285,183 | ₩285,746 | -2.55% | 63.1만 |
|---|
| 2026.06.16 | ₩294,429 | ₩300,660 | ₩293,263 | ₩294,670 | +0.08% | 51.2만 |
|---|
| 2026.06.15 | ₩294,724 | ₩300,325 | ₩291,066 | ₩292,071 | -0.90% | 40.2만 |
|---|
| 2026.06.12 | ₩294,510 | ₩297,484 | ₩287,783 | ₩288,439 | -2.06% | 37.9만 |
|---|
| 2026.06.11 | ₩287,032 | ₩292,486 | ₩281,217 | ₩290,865 | +1.34% | 46.9만 |
|---|
| 2026.06.10 | ₩290,677 | ₩295,756 | ₩282,825 | ₩285,679 | -1.72% | 41.8만 |
|---|
| 2026.06.09 | ₩281,257 | ₩291,749 | ₩279,944 | ₩291,294 | +3.57% | 43.4만 |
|---|
| 2026.06.08 | ₩283,454 | ₩283,481 | ₩277,022 | ₩277,103 | -2.24% | 47.6만 |
|---|
| 2026.06.05 | ₩290,637 | ₩293,384 | ₩282,114 | ₩285,049 | -1.92% | 42.9만 |
|---|
| 2026.06.04 | ₩294,724 | ₩297,484 | ₩289,860 | ₩291,454 | -1.11% | 29.6만 |
|---|
| 2026.06.03 | ₩289,364 | ₩295,354 | ₩289,364 | ₩292,781 | +1.18% | 31.3만 |
|---|
| 2026.06.02 | ₩299,119 | ₩300,285 | ₩291,495 | ₩292,500 | -2.21% | 60.4만 |
|---|
| 2026.06.01 | ₩293,933 | ₩299,253 | ₩288,841 | ₩296,158 | +0.76% | 38.4만 |
|---|
| 2026.05.29 | ₩293,866 | ₩302,456 | ₩290,248 | ₩296,386 | +0.86% | 55.7만 |
|---|
| 2026.05.28 | ₩286,831 | ₩294,845 | ₩282,878 | ₩293,411 | +2.29% | 30.5만 |
|---|
| 2026.05.27 | ₩279,783 | ₩288,694 | ₩279,783 | ₩287,756 | +2.85% | 42.7만 |
|---|
| 2026.05.26 | ₩268,701 | ₩277,840 | ₩268,701 | ₩276,795 | +3.01% | 35.3만 |
|---|
| 2026.05.22 | ₩267,669 | ₩269,639 | ₩265,632 | ₩267,240 | -0.16% | 30.4만 |
|---|
| 2026.05.21 | ₩264,560 | ₩269,893 | ₩258,691 | ₩266,838 | +0.86% | 43.3만 |
|---|
| 2026.05.20 | ₩268,795 | ₩268,795 | ₩252,982 | ₩268,339 | -0.17% | 65.9만 |
|---|
| 2026.05.19 | ₩274,409 | ₩280,868 | ₩259,964 | ₩267,843 | -2.39% | 118.8만 |
|---|
| 2026.05.18 | ₩261,089 | ₩266,530 | ₩261,089 | ₩263,488 | +0.92% | 57.1만 |
|---|
| 2026.05.15 | ₩267,173 | ₩267,173 | ₩258,490 | ₩260,848 | -2.37% | 34.7만 |
|---|
| 2026.05.14 | ₩269,786 | ₩273,150 | ₩268,781 | ₩270,831 | +0.39% | 26.4만 |
|---|
| 2026.05.13 | ₩274,356 | ₩274,356 | ₩264,788 | ₩267,146 | -2.63% | 28.5만 |
|---|
| 2026.05.12 | ₩277,719 | ₩277,719 | ₩267,079 | ₩270,724 | -2.52% | 33.1만 |
|---|
| 2026.05.11 | ₩281,404 | ₩282,570 | ₩274,409 | ₩274,610 | -2.41% | 33.5만 |
|---|
| 2026.05.08 | ₩285,210 | ₩285,250 | ₩279,367 | ₩282,007 | -1.12% | 24.3만 |
|---|
| 2026.05.07 | ₩295,019 | ₩296,024 | ₩281,565 | ₩283,696 | -3.84% | 35.4만 |
|---|
| 2026.05.06 | ₩287,742 | ₩294,469 | ₩284,366 | ₩290,865 | +1.09% | 38.3만 |
|---|
| 2026.05.05 | ₩277,317 | ₩282,289 | ₩273,846 | ₩281,042 | +1.34% | 21.5만 |
|---|
| 2026.05.04 | ₩279,944 | ₩281,404 | ₩272,493 | ₩274,409 | -1.98% | 43.6만 |
|---|
| 2026.05.01 | ₩282,168 | ₩285,438 | ₩276,326 | ₩282,503 | +0.12% | 31.9만 |
|---|
| 2026.04.30 | ₩278,724 | ₩284,245 | ₩275,347 | ₩281,552 | +1.01% | 40만 |
|---|
| 2026.04.29 | ₩279,903 | ₩281,940 | ₩272,118 | ₩274,114 | -2.07% | 31.3만 |
|---|
| 2026.04.28 | ₩281,873 | ₩282,449 | ₩275,816 | ₩277,974 | -1.38% | 27.3만 |
|---|
| 2026.04.27 | ₩278,282 | ₩284,272 | ₩276,232 | ₩281,257 | +1.07% | 34.1만 |
|---|
| 2026.04.24 | ₩278,630 | ₩282,878 | ₩278,630 | ₩279,743 | +0.40% | 30.9만 |
|---|
| 2026.04.23 | ₩276,486 | ₩281,377 | ₩274,248 | ₩279,260 | +1.00% | 21만 |
|---|
| 2026.04.22 | ₩278,885 | ₩279,702 | ₩272,614 | ₩273,458 | -1.95% | 25.6만 |
|---|
| 2026.04.21 | ₩278,697 | ₩282,061 | ₩273,846 | ₩275,709 | -1.07% | 51.3만 |
|---|
| 2026.04.20 | ₩268,513 | ₩276,982 | ₩268,245 | ₩276,111 | +2.83% | 37.5만 |
|---|
| 2026.04.17 | ₩270,242 | ₩280,064 | ₩269,505 | ₩269,719 | -0.19% | 47.7만 |
|---|
| 2026.04.16 | ₩266,034 | ₩267,736 | ₩261,545 | ₩264,734 | -0.49% | 30.5만 |
|---|
| 2026.04.15 | ₩270,148 | ₩270,148 | ₩262,564 | ₩264,118 | -2.23% | 39.7만 |
|---|
| 2026.04.14 | ₩271,676 | ₩274,691 | ₩270,081 | ₩270,108 | -0.58% | 24.8만 |
|---|
| 2026.04.13 | ₩264,895 | ₩271,207 | ₩260,071 | ₩270,456 | +2.10% | 28만 |
|---|
| 2026.04.10 | ₩266,182 | ₩269,465 | ₩264,413 | ₩267,294 | +0.42% | 29.3만 |
|---|
| 2026.04.09 | ₩260,192 | ₩266,235 | ₩260,031 | ₩264,373 | +1.61% | 27.5만 |
|---|
| 2026.04.08 | ₩262,068 | ₩266,088 | ₩254,443 | ₩262,269 | +0.08% | 60.7만 |
|---|
| 2026.04.07 | ₩246,041 | ₩254,590 | ₩245,063 | ₩248,091 | +0.83% | 47.6만 |
|---|
| 2026.04.06 | ₩250,624 | ₩252,044 | ₩245,840 | ₩248,788 | -0.73% | 62.2만 |
|---|
| 2026.04.02 | ₩249,753 | ₩260,553 | ₩246,041 | ₩251,870 | +0.85% | 47.4만 |
|---|
| 2026.04.01 | ₩255,381 | ₩260,902 | ₩255,247 | ₩255,890 | +0.20% | 45만 |
|---|
| 2026.03.31 | ₩246,925 | ₩255,207 | ₩244,111 | ₩253,867 | +2.81% | 49.7만 |
|---|
| 2026.03.30 | ₩247,904 | ₩247,904 | ₩242,517 | ₩243,214 | -1.89% | 43만 |
|---|
| 2026.03.27 | ₩247,287 | ₩247,716 | ₩241,900 | ₩244,312 | -1.20% | 40.9만 |
|---|
| 2026.03.26 | ₩247,823 | ₩254,617 | ₩245,961 | ₩246,456 | -0.55% | 42.6만 |
|---|
| 2026.03.25 | ₩247,461 | ₩252,406 | ₩245,585 | ₩250,168 | +1.09% | 69.2만 |
|---|
| 2026.03.24 | ₩240,815 | ₩247,314 | ₩240,761 | ₩245,009 | +1.74% | 48만 |
|---|
| 2026.03.23 | ₩240,587 | ₩247,046 | ₩237,639 | ₩244,500 | +1.63% | 49.9만 |
|---|
| 2026.03.20 | ₩239,113 | ₩239,113 | ₩230,470 | ₩231,917 | -3.01% | 66.5만 |
|---|
| 2026.03.19 | ₩241,579 | ₩242,624 | ₩235,294 | ₩237,170 | -1.82% | 65.6만 |
|---|
| 2026.03.18 | ₩248,453 | ₩251,468 | ₩245,934 | ₩245,961 | -1.00% | 39.3만 |
|---|
| 2026.03.17 | ₩254,001 | ₩256,265 | ₩249,204 | ₩252,594 | -0.55% | 66.4만 |
|---|
| 2026.03.16 | ₩251,964 | ₩255,314 | ₩249,204 | ₩250,892 | -0.43% | 39.3만 |
|---|
| 2026.03.13 | ₩251,763 | ₩252,848 | ₩246,671 | ₩249,874 | -0.75% | 35.3만 |
|---|
| 2026.03.12 | ₩251,642 | ₩256,373 | ₩248,574 | ₩249,820 | -0.72% | 54.5만 |
|---|
| 2026.03.11 | ₩259,374 | ₩259,374 | ₩255,113 | ₩256,252 | -1.20% | 39만 |
|---|
| 2026.03.10 | ₩261,009 | ₩266,048 | ₩257,726 | ₩259,723 | -0.49% | 34.8만 |
|---|
| 2026.03.09 | ₩258,999 | ₩264,815 | ₩252,942 | ₩263,301 | +1.66% | 48.8만 |
|---|
| 2026.03.06 | ₩270,697 | ₩272,091 | ₩261,800 | ₩263,703 | -2.58% | 51만 |
|---|
| 2026.03.05 | ₩283,830 | ₩283,830 | ₩271,783 | ₩275,481 | -2.94% | 40.6만 |
|---|
| 2026.03.04 | ₩286,751 | ₩286,751 | ₩281,820 | ₩283,347 | -1.19% | 34.1만 |
|---|
| 2026.03.03 | ₩285,022 | ₩289,672 | ₩281,404 | ₩286,603 | +0.55% | 38.6만 |
|---|
| 2026.03.02 | ₩293,639 | ₩297,310 | ₩288,439 | ₩293,665 | +0.01% | 32.1만 |
|---|
| 2026.02.27 | ₩299,267 | ₩302,938 | ₩293,907 | ₩299,896 | +0.21% | 26.3만 |
|---|
| 2026.02.26 | ₩299,977 | ₩304,841 | ₩295,046 | ₩303,099 | +1.04% | 30.5만 |
|---|
| 2026.02.25 | ₩314,744 | ₩317,330 | ₩296,895 | ₩297,846 | -5.37% | 102.4만 |
|---|
| 2026.02.24 | ₩301,705 | ₩313,699 | ₩301,705 | ₩310,469 | +2.90% | 66.1만 |
|---|
| 2026.02.23 | ₩314,154 | ₩315,494 | ₩298,449 | ₩301,772 | -3.94% | 42.8만 |
|---|
| 2026.02.20 | ₩314,516 | ₩319,916 | ₩311,983 | ₩315,307 | +0.25% | 44.4만 |
|---|
| 2026.02.19 | ₩305,994 | ₩314,597 | ₩305,994 | ₩314,101 | +2.65% | 41.3만 |
|---|
| 2026.02.18 | ₩309,397 | ₩313,672 | ₩304,265 | ₩310,201 | +0.26% | 42.7만 |
|---|
| 2026.02.17 | ₩304,185 | ₩310,603 | ₩299,079 | ₩307,829 | +1.20% | 67.7만 |
|---|
| 2026.02.13 | ₩314,409 | ₩318,684 | ₩310,670 | ₩315,052 | +0.20% | 44.6만 |
|---|
| 2026.02.12 | ₩309,545 | ₩317,719 | ₩308,861 | ₩311,782 | +0.72% | 54.9만 |
|---|
| 2026.02.11 | ₩306,865 | ₩308,499 | ₩300,486 | ₩307,816 | +0.31% | 42.2만 |
|---|
| 2026.02.10 | ₩304,466 | ₩310,081 | ₩303,139 | ₩308,553 | +1.34% | 26.5만 |
|---|
| 2026.02.09 | ₩302,443 | ₩307,615 | ₩302,188 | ₩304,198 | +0.58% | 36.1만 |
|---|
| 2026.02.06 | ₩303,019 | ₩309,277 | ₩301,665 | ₩302,644 | -0.12% | 54.7만 |
|---|
| 2026.02.05 | ₩305,216 | ₩310,349 | ₩289,578 | ₩299,119 | -2.00% | 64.4만 |
|---|
| 2026.02.04 | ₩296,439 | ₩312,452 | ₩295,716 | ₩307,307 | +3.67% | 83.6만 |
|---|
| 2026.02.03 | ₩278,188 | ₩300,218 | ₩278,188 | ₩294,215 | +5.76% | 93.5만 |
|---|
| 2026.02.02 | ₩274,316 | ₩282,449 | ₩273,967 | ₩280,694 | +2.33% | 73.4만 |
|---|
| 2026.01.30 | ₩280,908 | ₩282,074 | ₩272,198 | ₩273,109 | -2.78% | 83.2만 |
|---|
| 2026.01.29 | ₩287,917 | ₩293,183 | ₩276,004 | ₩284,044 | -1.35% | 120.5만 |
|---|
| 2026.01.28 | ₩292,553 | ₩295,796 | ₩290,128 | ₩292,017 | -0.18% | 61.6만 |
|---|
| 2026.01.27 | ₩295,595 | ₩298,221 | ₩293,397 | ₩294,148 | -0.49% | 32.1만 |
|---|
| 2026.01.26 | ₩300,875 | ₩301,679 | ₩294,161 | ₩297,123 | -1.25% | 34.1만 |
|---|
| 2026.01.23 | ₩301,491 | ₩302,938 | ₩295,970 | ₩299,816 | -0.56% | 36.3만 |
|---|
| 2026.01.22 | ₩306,101 | ₩310,067 | ₩299,374 | ₩303,206 | -0.95% | 37.6만 |
|---|
| 2026.01.21 | ₩306,369 | ₩307,776 | ₩295,943 | ₩301,665 | -1.54% | 56.6만 |
|---|
| 2026.01.20 | ₩304,171 | ₩306,409 | ₩295,729 | ₩303,086 | -0.36% | 39.3만 |
|---|
| 2026.01.16 | ₩307,655 | ₩314,637 | ₩307,347 | ₩310,657 | +0.98% | 33.7만 |
|---|
| 2026.01.15 | ₩314,369 | ₩316,004 | ₩309,156 | ₩309,223 | -1.64% | 41.8만 |
|---|
| 2026.01.14 | ₩316,339 | ₩318,952 | ₩309,464 | ₩310,630 | -1.80% | 48.4만 |
|---|
| 2026.01.13 | ₩321,270 | ₩324,285 | ₩315,025 | ₩318,737 | -0.79% | 39.9만 |
|---|
| 2026.01.12 | ₩314,154 | ₩324,995 | ₩313,136 | ₩321,926 | +2.47% | 63.2만 |
|---|
| 2026.01.09 | ₩299,561 | ₩316,406 | ₩299,494 | ₩315,789 | +5.42% | 65.4만 |
|---|
| 2026.01.08 | ₩278,108 | ₩297,471 | ₩278,108 | ₩296,077 | +6.46% | 44.7만 |
|---|
| 2026.01.07 | ₩291,454 | ₩291,454 | ₩277,773 | ₩279,421 | -4.13% | 46.6만 |
|---|
| 2026.01.06 | ₩288,399 | ₩291,052 | ₩285,572 | ₩290,423 | +0.70% | 38.3만 |
|---|
| 2026.01.05 | ₩281,712 | ₩293,089 | ₩281,525 | ₩289,712 | +2.84% | 39.3만 |
|---|
| 2026.01.02 | ₩276,982 | ₩284,272 | ₩275,883 | ₩283,347 | +2.30% | 52.1만 |
|---|
| 2025.12.31 | ₩281,404 | ₩283,749 | ₩276,433 | ₩276,955 | -1.58% | 23.2만 |
|---|
| 2025.12.30 | ₩283,629 | ₩286,335 | ₩281,444 | ₩281,632 | -0.70% | 40.2만 |
|---|
| 2025.12.29 | ₩288,935 | ₩288,935 | ₩282,302 | ₩284,848 | -1.41% | 45.5만 |
|---|
| 2025.12.26 | ₩285,987 | ₩288,573 | ₩284,500 | ₩287,984 | +0.70% | 26.7만 |
|---|
| 2025.12.24 | ₩286,751 | ₩288,627 | ₩285,210 | ₩286,630 | -0.04% | 17만 |
|---|
| 2025.12.23 | ₩287,783 | ₩289,525 | ₩285,598 | ₩286,282 | -0.52% | 42만 |
|---|
| 2025.12.22 | ₩292,553 | ₩292,553 | ₩285,089 | ₩287,260 | -1.81% | 53.6만 |
|---|
| 2025.12.19 | ₩296,962 | ₩297,779 | ₩287,970 | ₩291,521 | -1.83% | 178.4만 |
|---|
| 2025.12.18 | ₩298,811 | ₩303,957 | ₩297,270 | ₩299,749 | +0.31% | 45.7만 |
|---|
| 2025.12.17 | ₩296,211 | ₩300,848 | ₩288,506 | ₩295,019 | -0.40% | 44.9만 |
|---|
| 2025.12.16 | ₩300,432 | ₩300,432 | ₩292,982 | ₩298,503 | -0.64% | 37.4만 |
|---|
| 2025.12.15 | ₩304,292 | ₩307,508 | ₩296,479 | ₩298,757 | -1.82% | 40.8만 |
|---|
| 2025.12.12 | ₩303,970 | ₩304,533 | ₩301,223 | ₩303,836 | -0.04% | 35만 |
|---|
| 2025.12.11 | ₩302,335 | ₩307,508 | ₩301,612 | ₩301,665 | -0.22% | 27.5만 |
|---|
| 2025.12.10 | ₩290,034 | ₩301,759 | ₩290,034 | ₩300,942 | +3.76% | 40.1만 |
|---|
| 2025.12.09 | ₩292,942 | ₩296,600 | ₩289,632 | ₩289,672 | -1.12% | 36.6만 |
|---|
| 2025.12.08 | ₩298,637 | ₩300,580 | ₩293,505 | ₩294,228 | -1.48% | 40.3만 |
|---|
| 2025.12.05 | ₩296,332 | ₩298,570 | ₩293,464 | ₩297,605 | +0.43% | 30.3만 |
|---|
| 2025.12.04 | ₩298,503 | ₩302,630 | ₩295,850 | ₩297,337 | -0.39% | 29.5만 |
|---|
| 2025.12.03 | ₩297,779 | ₩304,466 | ₩297,230 | ₩300,178 | +0.81% | 41만 |
|---|
| 2025.12.02 | ₩297,417 | ₩298,717 | ₩293,866 | ₩296,788 | -0.21% | 35.5만 |
|---|
| 2025.12.01 | ₩296,024 | ₩303,300 | ₩294,804 | ₩296,319 | +0.10% | 33만 |
|---|
| 2025.11.28 | ₩298,128 | ₩300,580 | ₩296,372 | ₩299,789 | +0.56% | 16.8만 |
|---|
| 2025.11.26 | ₩293,746 | ₩299,427 | ₩293,732 | ₩296,412 | +0.91% | 31.9만 |
|---|
| 2025.11.25 | ₩284,634 | ₩295,649 | ₩284,205 | ₩294,108 | +3.33% | 41.8만 |
|---|
| 2025.11.24 | ₩279,850 | ₩283,990 | ₩278,711 | ₩282,945 | +1.11% | 52.9만 |
|---|
| 2025.11.21 | ₩273,994 | ₩282,409 | ₩272,949 | ₩281,056 | +2.58% | 52.2만 |
|---|
| 2025.11.20 | ₩276,111 | ₩277,022 | ₩270,309 | ₩271,381 | -1.71% | 45.7만 |
|---|
| 2025.11.19 | ₩271,555 | ₩275,682 | ₩269,049 | ₩272,989 | +0.53% | 29.3만 |
|---|
| 2025.11.18 | ₩265,337 | ₩270,764 | ₩265,230 | ₩269,532 | +1.58% | 43.4만 |
|---|
| 2025.11.17 | ₩270,443 | ₩271,542 | ₩265,311 | ₩266,677 | -1.39% | 52.7만 |
|---|
| 2025.11.14 | ₩270,309 | ₩274,852 | ₩268,017 | ₩270,764 | +0.17% | 45.4만 |
|---|
| 2025.11.13 | ₩277,545 | ₩280,801 | ₩270,483 | ₩271,903 | -2.03% | 48.3만 |
|---|
| 2025.11.12 | ₩276,915 | ₩281,324 | ₩276,299 | ₩277,786 | +0.31% | 57.6만 |
|---|
| 2025.11.11 | ₩278,751 | ₩281,538 | ₩274,811 | ₩275,629 | -1.12% | 36.9만 |
|---|
| 2025.11.10 | ₩279,113 | ₩280,238 | ₩274,664 | ₩277,183 | -0.69% | 45.9만 |
|---|
| 2025.11.07 | ₩273,083 | ₩277,411 | ₩272,600 | ₩277,331 | +1.56% | 32.8만 |
|---|
| 2025.11.06 | ₩276,527 | ₩278,697 | ₩272,587 | ₩275,441 | -0.39% | 36.8만 |
|---|
| 2025.11.05 | ₩276,178 | ₩282,490 | ₩274,423 | ₩277,679 | +0.54% | 42.4만 |
|---|
| 2025.11.04 | ₩276,486 | ₩281,351 | ₩272,024 | ₩279,260 | +1.00% | 75.4만 |
|---|
| 2025.11.03 | ₩282,543 | ₩284,473 | ₩272,225 | ₩275,776 | -2.40% | 70.3만 |
|---|
| 2025.10.31 | ₩285,625 | ₩287,407 | ₩281,337 | ₩284,513 | -0.39% | 57.2만 |
|---|
| 2025.10.30 | ₩298,905 | ₩302,845 | ₩286,456 | ₩287,622 | -3.77% | 85.8만 |
|---|
| 2025.10.29 | ₩309,196 | ₩318,697 | ₩307,200 | ₩312,412 | +1.04% | 73.1만 |
|---|
| 2025.10.28 | ₩311,447 | ₩313,859 | ₩308,432 | ₩309,062 | -0.77% | 42.2만 |
|---|
| 2025.10.27 | ₩313,230 | ₩317,263 | ₩310,885 | ₩312,895 | -0.11% | 27.9만 |
|---|
| 2025.10.24 | ₩317,585 | ₩319,702 | ₩311,863 | ₩312,412 | -1.63% | 29.6만 |
|---|
| 2025.10.23 | ₩313,806 | ₩316,406 | ₩311,903 | ₩313,565 | -0.08% | 21.6만 |
|---|
| 2025.10.22 | ₩321,364 | ₩326,482 | ₩312,238 | ₩313,806 | -2.35% | 33.9만 |
|---|
| 2025.10.21 | ₩316,633 | ₩323,280 | ₩316,633 | ₩322,141 | +1.74% | 36.3만 |
|---|
| 2025.10.20 | ₩320,466 | ₩321,833 | ₩316,834 | ₩318,523 | -0.61% | 18.4만 |
|---|
| 2025.10.17 | ₩317,973 | ₩320,104 | ₩315,427 | ₩317,906 | -0.02% | 26.1만 |
|---|
| 2025.10.16 | ₩325,866 | ₩325,866 | ₩318,456 | ₩319,568 | -1.93% | 35.7만 |
|---|
| 2025.10.15 | ₩320,426 | ₩326,402 | ₩319,139 | ₩324,070 | +1.14% | 54.4만 |
|---|
| 2025.10.14 | ₩305,538 | ₩321,618 | ₩304,948 | ₩320,144 | +4.78% | 34.4만 |
|---|
| 2025.10.13 | ₩308,553 | ₩312,761 | ₩307,508 | ₩307,695 | -0.28% | 22.7만 |
|---|
| 2025.10.10 | ₩315,521 | ₩316,781 | ₩305,605 | ₩305,940 | -3.04% | 37.4만 |
|---|