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 | ₩222,805 | ₩223,020 | ₩220,056 | ₩220,874 | -0.87% | 36.8만 |
| 2026.10.08 | ₩221,867 | ₩224,911 | ₩220,566 | ₩224,361 | +1.12% | 41만 |
| 2026.10.07 | ₩227,258 | ₩227,311 | ₩221,679 | ₩224,629 | -1.16% | 61.5만 |
| 2026.10.06 | ₩231,214 | ₩232,220 | ₩228,693 | ₩230,047 | -0.50% | 43만 |
| 2026.10.05 | ₩227,553 | ₩229,806 | ₩226,145 | ₩227,741 | +0.08% | 43.5만 |
| 2026.10.02 | ₩234,862 | ₩235,800 | ₩229,216 | ₩229,806 | -2.15% | 37.9만 |
| 2026.10.01 | ₩227,942 | ₩232,635 | ₩224,388 | ₩232,099 | +1.82% | 42.1만 |
| 2026.09.30 | ₩233,923 | ₩233,963 | ₩228,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩229,350 |
| -1.95% |
| 49만 |
| 2026.09.29 | ₩236,846 | ₩237,651 | ₩230,691 | ₩232,783 | -1.72% | 62.6만 |
|---|
| 2026.09.28 | ₩240,735 | ₩240,950 | ₩234,325 | ₩235,854 | -2.03% | 43.1만 |
|---|
| 2026.09.25 | ₩237,731 | ₩242,935 | ₩237,101 | ₩239,368 | +0.69% | 41.9만 |
|---|
| 2026.09.24 | ₩239,984 | ₩242,345 | ₩236,216 | ₩237,946 | -0.85% | 47.7만 |
|---|
| 2026.09.23 | ₩242,908 | ₩245,040 | ₩238,845 | ₩239,166 | -1.54% | 45.9만 |
|---|
| 2026.09.22 | ₩244,035 | ₩246,583 | ₩240,735 | ₩245,630 | +0.65% | 55.6만 |
|---|
| 2026.09.21 | ₩238,992 | ₩242,077 | ₩236,685 | ₩240,239 | +0.52% | 38.9만 |
|---|
| 2026.09.18 | ₩236,578 | ₩239,301 | ₩235,733 | ₩237,128 | +0.23% | 92.2만 |
|---|
| 2026.09.17 | ₩245,107 | ₩245,107 | ₩237,919 | ₩238,362 | -2.75% | 35.1만 |
|---|
| 2026.09.16 | ₩243,418 | ₩247,454 | ₩238,643 | ₩240,642 | -1.14% | 39.4만 |
|---|
| 2026.09.15 | ₩244,678 | ₩247,213 | ₩242,908 | ₩244,490 | -0.08% | 58만 |
|---|
| 2026.09.14 | ₩244,021 | ₩247,883 | ₩243,954 | ₩244,973 | +0.39% | 37.9만 |
|---|
| 2026.09.11 | ₩250,780 | ₩252,510 | ₩247,749 | ₩248,259 | -1.01% | 46.7만 |
|---|
| 2026.09.10 | ₩248,044 | ₩252,577 | ₩244,075 | ₩246,448 | -0.64% | 47.8만 |
|---|
| 2026.09.09 | ₩251,772 | ₩254,388 | ₩248,594 | ₩250,673 | -0.44% | 48.1만 |
|---|
| 2026.09.08 | ₩259,336 | ₩261,670 | ₩254,468 | ₩255,581 | -1.45% | 35.9만 |
|---|
| 2026.09.04 | ₩259,028 | ₩262,394 | ₩258,210 | ₩260,811 | +0.69% | 24.5만 |
|---|
| 2026.09.03 | ₩264,191 | ₩265,760 | ₩257,231 | ₩259,604 | -1.74% | 34.3만 |
|---|
| 2026.09.02 | ₩256,426 | ₩263,453 | ₩256,426 | ₩261,053 | +1.80% | 30.9만 |
|---|
| 2026.09.01 | ₩258,290 | ₩260,516 | ₩255,340 | ₩256,855 | -0.56% | 52.4만 |
|---|
| 2026.08.31 | ₩262,541 | ₩267,906 | ₩259,242 | ₩260,516 | -0.77% | 30.7만 |
|---|
| 2026.08.28 | ₩266,712 | ₩270,816 | ₩262,582 | ₩264,942 | -0.66% | 28.9만 |
|---|
| 2026.08.27 | ₩266,243 | ₩268,750 | ₩264,030 | ₩265,143 | -0.41% | 36만 |
|---|
| 2026.08.26 | ₩268,107 | ₩270,708 | ₩265,934 | ₩268,321 | +0.08% | 29.2만 |
|---|
| 2026.08.25 | ₩276,703 | ₩276,703 | ₩266,471 | ₩266,699 | -3.62% | 40.3만 |
|---|
| 2026.08.24 | ₩279,036 | ₩281,571 | ₩273,216 | ₩273,914 | -1.84% | 34.3만 |
|---|
| 2026.08.21 | ₩274,758 | ₩278,862 | ₩272,318 | ₩277,642 | +1.05% | 40.4만 |
|---|
| 2026.08.20 | ₩270,373 | ₩275,295 | ₩270,038 | ₩272,130 | +0.65% | 29.8만 |
|---|
| 2026.08.19 | ₩271,567 | ₩279,184 | ₩271,567 | ₩276,770 | +1.92% | 28.5만 |
|---|
| 2026.08.18 | ₩276,260 | ₩277,628 | ₩268,482 | ₩268,831 | -2.69% | 46.3만 |
|---|
| 2026.08.17 | ₩277,601 | ₩278,031 | ₩273,310 | ₩275,603 | -0.72% | 25.2만 |
|---|
| 2026.08.14 | ₩282,858 | ₩282,858 | ₩275,429 | ₩279,640 | -1.14% | 28.2만 |
|---|
| 2026.08.13 | ₩285,380 | ₩286,989 | ₩279,331 | ₩280,042 | -1.87% | 30.1만 |
|---|
| 2026.08.12 | ₩287,874 | ₩287,874 | ₩277,816 | ₩282,939 | -1.71% | 36.1만 |
|---|
| 2026.08.11 | ₩285,366 | ₩287,606 | ₩280,458 | ₩287,405 | +0.71% | 45.5만 |
|---|
| 2026.08.10 | ₩284,320 | ₩286,707 | ₩280,431 | ₩282,939 | -0.49% | 33.2만 |
|---|
| 2026.08.07 | ₩283,811 | ₩292,259 | ₩283,408 | ₩287,378 | +1.26% | 32.9만 |
|---|
| 2026.08.06 | ₩292,970 | ₩292,970 | ₩281,745 | ₩283,422 | -3.26% | 32.1만 |
|---|
| 2026.08.05 | ₩289,094 | ₩294,982 | ₩287,874 | ₩292,715 | +1.25% | 53만 |
|---|
| 2026.08.04 | ₩288,719 | ₩290,664 | ₩284,106 | ₩289,658 | +0.33% | 41.8만 |
|---|
| 2026.08.03 | ₩277,722 | ₩288,169 | ₩277,722 | ₩287,981 | +3.69% | 41만 |
|---|
| 2026.07.31 | ₩273,270 | ₩283,811 | ₩269,448 | ₩274,839 | +0.57% | 64.1만 |
|---|
| 2026.07.30 | ₩283,113 | ₩283,113 | ₩269,622 | ₩275,563 | -2.67% | 64.5만 |
|---|
| 2026.07.29 | ₩296,913 | ₩296,913 | ₩276,421 | ₩281,504 | -5.19% | 112.7만 |
|---|
| 2026.07.28 | ₩294,338 | ₩302,022 | ₩293,828 | ₩297,785 | +1.17% | 97.2만 |
|---|
| 2026.07.27 | ₩289,537 | ₩293,708 | ₩287,257 | ₩290,596 | +0.37% | 67.2만 |
|---|
| 2026.07.24 | ₩279,452 | ₩286,573 | ₩275,992 | ₩286,386 | +2.48% | 48.6만 |
|---|
| 2026.07.23 | ₩268,978 | ₩278,312 | ₩265,250 | ₩277,749 | +3.26% | 36.6만 |
|---|
| 2026.07.22 | ₩276,314 | ₩281,303 | ₩272,425 | ₩272,733 | -1.30% | 32만 |
|---|
| 2026.07.21 | ₩272,170 | ₩278,862 | ₩270,816 | ₩274,933 | +1.02% | 49.6만 |
|---|
| 2026.07.20 | ₩276,824 | ₩278,876 | ₩268,616 | ₩270,588 | -2.25% | 53.8만 |
|---|
| 2026.07.17 | ₩285,635 | ₩291,052 | ₩274,812 | ₩276,167 | -3.31% | 35만 |
|---|
| 2026.07.16 | ₩276,368 | ₩287,163 | ₩276,368 | ₩286,989 | +3.84% | 43.5만 |
|---|
| 2026.07.15 | ₩275,469 | ₩280,418 | ₩272,881 | ₩276,971 | +0.55% | 86.2만 |
|---|
| 2026.07.14 | ₩279,734 | ₩284,441 | ₩273,712 | ₩274,906 | -1.73% | 41만 |
|---|
| 2026.07.13 | ₩280,726 | ₩283,475 | ₩273,806 | ₩275,107 | -2.00% | 37.1만 |
|---|
| 2026.07.10 | ₩277,709 | ₩283,502 | ₩277,709 | ₩281,289 | +1.29% | 28.7만 |
|---|
| 2026.07.09 | ₩273,484 | ₩278,674 | ₩271,138 | ₩275,751 | +0.83% | 28만 |
|---|
| 2026.07.08 | ₩279,103 | ₩279,103 | ₩270,588 | ₩273,082 | -2.16% | 42.6만 |
|---|
| 2026.07.07 | ₩290,650 | ₩290,731 | ₩283,945 | ₩285,675 | -1.71% | 44.8만 |
|---|
| 2026.07.06 | ₩294,445 | ₩296,832 | ₩288,598 | ₩291,736 | -0.92% | 31.8만 |
|---|
| 2026.07.02 | ₩297,141 | ₩300,735 | ₩291,616 | ₩295,237 | -0.64% | 31.5만 |
|---|
| 2026.07.01 | ₩299,112 | ₩302,183 | ₩291,991 | ₩293,895 | -1.74% | 44.8만 |
|---|
| 2026.06.30 | ₩306,716 | ₩306,716 | ₩300,118 | ₩301,741 | -1.62% | 48.8만 |
|---|
| 2026.06.29 | ₩309,358 | ₩313,810 | ₩300,762 | ₩305,147 | -1.36% | 55.8만 |
|---|
| 2026.06.26 | ₩314,789 | ₩317,337 | ₩310,122 | ₩313,582 | -0.38% | 68.9만 |
|---|
| 2026.06.25 | ₩315,420 | ₩329,273 | ₩313,247 | ₩315,742 | +0.10% | 52.8만 |
|---|
| 2026.06.24 | ₩299,608 | ₩317,378 | ₩299,608 | ₩313,341 | +4.58% | 46.1만 |
|---|
| 2026.06.23 | ₩296,041 | ₩303,739 | ₩294,620 | ₩296,497 | +0.15% | 35.8만 |
|---|
| 2026.06.22 | ₩298,790 | ₩304,557 | ₩296,967 | ₩299,729 | +0.31% | 35.2만 |
|---|
| 2026.06.18 | ₩287,083 | ₩302,183 | ₩287,083 | ₩301,178 | +4.91% | 88.1만 |
|---|
| 2026.06.17 | ₩293,453 | ₩299,407 | ₩285,407 | ₩285,970 | -2.55% | 63.1만 |
|---|
| 2026.06.16 | ₩294,660 | ₩300,896 | ₩293,493 | ₩294,901 | +0.08% | 51.2만 |
|---|
| 2026.06.15 | ₩294,955 | ₩300,561 | ₩291,294 | ₩292,300 | -0.90% | 40.2만 |
|---|
| 2026.06.12 | ₩294,740 | ₩297,718 | ₩288,008 | ₩288,665 | -2.06% | 37.9만 |
|---|
| 2026.06.11 | ₩287,257 | ₩292,715 | ₩281,437 | ₩291,093 | +1.34% | 46.9만 |
|---|
| 2026.06.10 | ₩290,905 | ₩295,988 | ₩283,046 | ₩285,903 | -1.72% | 41.8만 |
|---|
| 2026.06.09 | ₩281,477 | ₩291,978 | ₩280,163 | ₩291,522 | +3.57% | 43.4만 |
|---|
| 2026.06.08 | ₩283,677 | ₩283,703 | ₩277,239 | ₩277,320 | -2.24% | 47.6만 |
|---|
| 2026.06.05 | ₩290,865 | ₩293,614 | ₩282,335 | ₩285,272 | -1.92% | 42.9만 |
|---|
| 2026.06.04 | ₩294,955 | ₩297,718 | ₩290,087 | ₩291,683 | -1.11% | 29.6만 |
|---|
| 2026.06.03 | ₩289,591 | ₩295,585 | ₩289,591 | ₩293,010 | +1.18% | 31.3만 |
|---|
| 2026.06.02 | ₩299,354 | ₩300,520 | ₩291,723 | ₩292,729 | -2.21% | 60.4만 |
|---|
| 2026.06.01 | ₩294,164 | ₩299,488 | ₩289,068 | ₩296,390 | +0.76% | 38.4만 |
|---|
| 2026.05.29 | ₩294,097 | ₩302,693 | ₩290,476 | ₩296,618 | +0.86% | 55.7만 |
|---|
| 2026.05.28 | ₩287,056 | ₩295,076 | ₩283,100 | ₩293,641 | +2.29% | 30.5만 |
|---|
| 2026.05.27 | ₩280,002 | ₩288,920 | ₩280,002 | ₩287,981 | +2.85% | 42.7만 |
|---|
| 2026.05.26 | ₩268,911 | ₩278,057 | ₩268,911 | ₩277,011 | +3.01% | 35.3만 |
|---|
| 2026.05.22 | ₩267,879 | ₩269,850 | ₩265,840 | ₩267,450 | -0.16% | 30.4만 |
|---|
| 2026.05.21 | ₩264,767 | ₩270,105 | ₩258,894 | ₩267,047 | +0.86% | 43.3만 |
|---|
| 2026.05.20 | ₩269,005 | ₩269,005 | ₩253,181 | ₩268,549 | -0.17% | 65.9만 |
|---|
| 2026.05.19 | ₩274,624 | ₩281,088 | ₩260,168 | ₩268,053 | -2.39% | 118.8만 |
|---|
| 2026.05.18 | ₩261,294 | ₩266,739 | ₩261,294 | ₩263,695 | +0.92% | 57.1만 |
|---|
| 2026.05.15 | ₩267,383 | ₩267,383 | ₩258,692 | ₩261,053 | -2.37% | 34.7만 |
|---|
| 2026.05.14 | ₩269,998 | ₩273,364 | ₩268,992 | ₩271,044 | +0.39% | 26.4만 |
|---|
| 2026.05.13 | ₩274,571 | ₩274,571 | ₩264,995 | ₩267,356 | -2.63% | 28.5만 |
|---|
| 2026.05.12 | ₩277,937 | ₩277,937 | ₩267,289 | ₩270,936 | -2.52% | 33.1만 |
|---|
| 2026.05.11 | ₩281,625 | ₩282,791 | ₩274,624 | ₩274,825 | -2.41% | 33.5만 |
|---|
| 2026.05.08 | ₩285,433 | ₩285,474 | ₩279,586 | ₩282,228 | -1.12% | 24.3만 |
|---|
| 2026.05.07 | ₩295,250 | ₩296,256 | ₩281,786 | ₩283,918 | -3.84% | 35.4만 |
|---|
| 2026.05.06 | ₩287,968 | ₩294,700 | ₩284,588 | ₩291,093 | +1.09% | 38.3만 |
|---|
| 2026.05.05 | ₩277,534 | ₩282,510 | ₩274,061 | ₩281,263 | +1.34% | 21.5만 |
|---|
| 2026.05.04 | ₩280,163 | ₩281,625 | ₩272,707 | ₩274,624 | -1.98% | 43.6만 |
|---|
| 2026.05.01 | ₩282,389 | ₩285,661 | ₩276,542 | ₩282,724 | +0.12% | 31.9만 |
|---|
| 2026.04.30 | ₩278,943 | ₩284,468 | ₩275,563 | ₩281,772 | +1.01% | 40만 |
|---|
| 2026.04.29 | ₩280,123 | ₩282,161 | ₩272,331 | ₩274,329 | -2.07% | 31.3만 |
|---|
| 2026.04.28 | ₩282,094 | ₩282,671 | ₩276,032 | ₩278,192 | -1.38% | 27.3만 |
|---|
| 2026.04.27 | ₩278,500 | ₩284,495 | ₩276,448 | ₩281,477 | +1.07% | 34.1만 |
|---|
| 2026.04.24 | ₩278,849 | ₩283,100 | ₩278,849 | ₩279,962 | +0.40% | 30.9만 |
|---|
| 2026.04.23 | ₩276,703 | ₩281,598 | ₩274,463 | ₩279,479 | +1.00% | 21만 |
|---|
| 2026.04.22 | ₩279,103 | ₩279,922 | ₩272,827 | ₩273,672 | -1.95% | 25.6만 |
|---|
| 2026.04.21 | ₩278,916 | ₩282,282 | ₩274,061 | ₩275,925 | -1.07% | 51.3만 |
|---|
| 2026.04.20 | ₩268,724 | ₩277,199 | ₩268,455 | ₩276,327 | +2.83% | 37.5만 |
|---|
| 2026.04.17 | ₩270,454 | ₩280,284 | ₩269,716 | ₩269,931 | -0.19% | 47.7만 |
|---|
| 2026.04.16 | ₩266,243 | ₩267,946 | ₩261,750 | ₩264,942 | -0.49% | 30.5만 |
|---|
| 2026.04.15 | ₩270,360 | ₩270,360 | ₩262,769 | ₩264,325 | -2.23% | 39.7만 |
|---|
| 2026.04.14 | ₩271,889 | ₩274,906 | ₩270,293 | ₩270,319 | -0.58% | 24.8만 |
|---|
| 2026.04.13 | ₩265,103 | ₩271,419 | ₩260,275 | ₩270,668 | +2.10% | 28만 |
|---|
| 2026.04.10 | ₩266,390 | ₩269,676 | ₩264,620 | ₩267,503 | +0.42% | 29.3만 |
|---|
| 2026.04.09 | ₩260,396 | ₩266,444 | ₩260,235 | ₩264,580 | +1.61% | 27.5만 |
|---|
| 2026.04.08 | ₩262,273 | ₩266,296 | ₩254,642 | ₩262,474 | +0.08% | 60.7만 |
|---|
| 2026.04.07 | ₩246,234 | ₩254,790 | ₩245,255 | ₩248,286 | +0.83% | 47.6만 |
|---|
| 2026.04.06 | ₩250,820 | ₩252,242 | ₩246,033 | ₩248,983 | -0.73% | 62.2만 |
|---|
| 2026.04.02 | ₩249,949 | ₩260,758 | ₩246,234 | ₩252,068 | +0.85% | 47.4만 |
|---|
| 2026.04.01 | ₩255,581 | ₩261,106 | ₩255,447 | ₩256,091 | +0.20% | 45만 |
|---|
| 2026.03.31 | ₩247,119 | ₩255,407 | ₩244,303 | ₩254,066 | +2.81% | 49.7만 |
|---|
| 2026.03.30 | ₩248,098 | ₩248,098 | ₩242,707 | ₩243,404 | -1.89% | 43만 |
|---|
| 2026.03.27 | ₩247,481 | ₩247,910 | ₩242,090 | ₩244,504 | -1.20% | 40.9만 |
|---|
| 2026.03.26 | ₩248,017 | ₩254,817 | ₩246,153 | ₩246,650 | -0.55% | 42.6만 |
|---|
| 2026.03.25 | ₩247,655 | ₩252,604 | ₩245,778 | ₩250,364 | +1.09% | 69.2만 |
|---|
| 2026.03.24 | ₩241,004 | ₩247,508 | ₩240,950 | ₩245,201 | +1.74% | 48만 |
|---|
| 2026.03.23 | ₩240,776 | ₩247,240 | ₩237,825 | ₩244,692 | +1.63% | 49.9만 |
|---|
| 2026.03.20 | ₩239,301 | ₩239,301 | ₩230,651 | ₩232,099 | -3.01% | 66.5만 |
|---|
| 2026.03.19 | ₩241,768 | ₩242,814 | ₩235,478 | ₩237,356 | -1.82% | 65.6만 |
|---|
| 2026.03.18 | ₩248,648 | ₩251,665 | ₩246,127 | ₩246,153 | -1.00% | 39.3만 |
|---|
| 2026.03.17 | ₩254,200 | ₩256,466 | ₩249,399 | ₩252,792 | -0.55% | 66.4만 |
|---|
| 2026.03.16 | ₩252,161 | ₩255,514 | ₩249,399 | ₩251,089 | -0.43% | 39.3만 |
|---|
| 2026.03.13 | ₩251,960 | ₩253,047 | ₩246,864 | ₩250,069 | -0.75% | 35.3만 |
|---|
| 2026.03.12 | ₩251,840 | ₩256,574 | ₩248,768 | ₩250,016 | -0.72% | 54.5만 |
|---|
| 2026.03.11 | ₩259,578 | ₩259,578 | ₩255,313 | ₩256,453 | -1.20% | 39만 |
|---|
| 2026.03.10 | ₩261,214 | ₩266,256 | ₩257,928 | ₩259,926 | -0.49% | 34.8만 |
|---|
| 2026.03.09 | ₩259,202 | ₩265,022 | ₩253,140 | ₩263,507 | +1.66% | 48.8만 |
|---|
| 2026.03.06 | ₩270,910 | ₩272,304 | ₩262,005 | ₩263,909 | -2.58% | 51만 |
|---|
| 2026.03.05 | ₩284,052 | ₩284,052 | ₩271,996 | ₩275,697 | -2.94% | 40.6만 |
|---|
| 2026.03.04 | ₩286,976 | ₩286,976 | ₩282,040 | ₩283,569 | -1.19% | 34.1만 |
|---|
| 2026.03.03 | ₩285,246 | ₩289,899 | ₩281,625 | ₩286,828 | +0.55% | 38.6만 |
|---|
| 2026.03.02 | ₩293,869 | ₩297,543 | ₩288,665 | ₩293,895 | +0.01% | 32.1만 |
|---|
| 2026.02.27 | ₩299,501 | ₩303,176 | ₩294,137 | ₩300,131 | +0.21% | 26.3만 |
|---|
| 2026.02.26 | ₩300,212 | ₩305,080 | ₩295,277 | ₩303,337 | +1.04% | 30.5만 |
|---|
| 2026.02.25 | ₩314,991 | ₩317,579 | ₩297,127 | ₩298,080 | -5.37% | 102.4만 |
|---|
| 2026.02.24 | ₩301,942 | ₩313,944 | ₩301,942 | ₩310,713 | +2.90% | 66.1만 |
|---|
| 2026.02.23 | ₩314,400 | ₩315,742 | ₩298,683 | ₩302,009 | -3.94% | 42.8만 |
|---|
| 2026.02.20 | ₩314,763 | ₩320,167 | ₩312,228 | ₩315,554 | +0.25% | 44.4만 |
|---|
| 2026.02.19 | ₩306,233 | ₩314,843 | ₩306,233 | ₩314,347 | +2.65% | 41.3만 |
|---|
| 2026.02.18 | ₩309,640 | ₩313,918 | ₩304,503 | ₩310,444 | +0.26% | 42.7만 |
|---|
| 2026.02.17 | ₩304,423 | ₩310,847 | ₩299,313 | ₩308,071 | +1.20% | 67.7만 |
|---|
| 2026.02.13 | ₩314,655 | ₩318,933 | ₩310,914 | ₩315,299 | +0.20% | 44.6만 |
|---|
| 2026.02.12 | ₩309,787 | ₩317,968 | ₩309,103 | ₩312,027 | +0.72% | 54.9만 |
|---|
| 2026.02.11 | ₩307,105 | ₩308,741 | ₩300,722 | ₩308,057 | +0.31% | 42.2만 |
|---|
| 2026.02.10 | ₩304,705 | ₩310,324 | ₩303,377 | ₩308,795 | +1.34% | 26.5만 |
|---|
| 2026.02.09 | ₩302,679 | ₩307,856 | ₩302,425 | ₩304,436 | +0.58% | 36.1만 |
|---|
| 2026.02.06 | ₩303,256 | ₩309,519 | ₩301,902 | ₩302,881 | -0.12% | 54.7만 |
|---|
| 2026.02.05 | ₩305,456 | ₩310,592 | ₩289,805 | ₩299,354 | -2.00% | 64.4만 |
|---|
| 2026.02.04 | ₩296,672 | ₩312,697 | ₩295,947 | ₩307,548 | +3.67% | 83.6만 |
|---|
| 2026.02.03 | ₩278,406 | ₩300,453 | ₩278,406 | ₩294,445 | +5.76% | 93.5만 |
|---|
| 2026.02.02 | ₩274,530 | ₩282,671 | ₩274,182 | ₩280,914 | +2.33% | 73.4만 |
|---|
| 2026.01.30 | ₩281,129 | ₩282,295 | ₩272,412 | ₩273,323 | -2.78% | 83.2만 |
|---|
| 2026.01.29 | ₩288,142 | ₩293,413 | ₩276,220 | ₩284,267 | -1.35% | 120.5만 |
|---|
| 2026.01.28 | ₩292,782 | ₩296,028 | ₩290,355 | ₩292,246 | -0.18% | 61.6만 |
|---|
| 2026.01.27 | ₩295,827 | ₩298,455 | ₩293,627 | ₩294,378 | -0.49% | 32.1만 |
|---|
| 2026.01.26 | ₩301,110 | ₩301,915 | ₩294,392 | ₩297,355 | -1.25% | 34.1만 |
|---|
| 2026.01.23 | ₩301,727 | ₩303,176 | ₩296,202 | ₩300,051 | -0.56% | 36.3만 |
|---|
| 2026.01.22 | ₩306,341 | ₩310,310 | ₩299,608 | ₩303,444 | -0.95% | 37.6만 |
|---|
| 2026.01.21 | ₩306,609 | ₩308,017 | ₩296,175 | ₩301,902 | -1.54% | 56.6만 |
|---|
| 2026.01.20 | ₩304,409 | ₩306,649 | ₩295,961 | ₩303,323 | -0.36% | 39.3만 |
|---|
| 2026.01.16 | ₩307,896 | ₩314,883 | ₩307,588 | ₩310,900 | +0.98% | 33.7만 |
|---|
| 2026.01.15 | ₩314,615 | ₩316,251 | ₩309,398 | ₩309,465 | -1.64% | 41.8만 |
|---|
| 2026.01.14 | ₩316,586 | ₩319,201 | ₩309,707 | ₩310,873 | -1.80% | 48.4만 |
|---|
| 2026.01.13 | ₩321,522 | ₩324,539 | ₩315,272 | ₩318,987 | -0.79% | 39.9만 |
|---|
| 2026.01.12 | ₩314,400 | ₩325,250 | ₩313,381 | ₩322,179 | +2.47% | 63.2만 |
|---|
| 2026.01.09 | ₩299,796 | ₩316,653 | ₩299,729 | ₩316,037 | +5.42% | 65.4만 |
|---|
| 2026.01.08 | ₩278,326 | ₩297,704 | ₩278,326 | ₩296,309 | +6.46% | 44.7만 |
|---|
| 2026.01.07 | ₩291,683 | ₩291,683 | ₩277,990 | ₩279,640 | -4.13% | 46.6만 |
|---|
| 2026.01.06 | ₩288,625 | ₩291,280 | ₩285,795 | ₩290,650 | +0.70% | 38.3만 |
|---|
| 2026.01.05 | ₩281,933 | ₩293,319 | ₩281,745 | ₩289,939 | +2.84% | 39.3만 |
|---|
| 2026.01.02 | ₩277,199 | ₩284,495 | ₩276,099 | ₩283,569 | +2.30% | 52.1만 |
|---|
| 2025.12.31 | ₩281,625 | ₩283,972 | ₩276,649 | ₩277,172 | -1.58% | 23.2만 |
|---|
| 2025.12.30 | ₩283,851 | ₩286,560 | ₩281,665 | ₩281,853 | -0.70% | 40.2만 |
|---|
| 2025.12.29 | ₩289,162 | ₩289,162 | ₩282,523 | ₩285,071 | -1.41% | 45.5만 |
|---|
| 2025.12.26 | ₩286,211 | ₩288,799 | ₩284,723 | ₩288,209 | +0.70% | 26.7만 |
|---|
| 2025.12.24 | ₩286,976 | ₩288,853 | ₩285,433 | ₩286,855 | -0.04% | 17만 |
|---|
| 2025.12.23 | ₩288,008 | ₩289,752 | ₩285,822 | ₩286,506 | -0.52% | 42만 |
|---|
| 2025.12.22 | ₩292,782 | ₩292,782 | ₩285,313 | ₩287,485 | -1.81% | 53.6만 |
|---|
| 2025.12.19 | ₩297,195 | ₩298,013 | ₩288,196 | ₩291,750 | -1.83% | 178.4만 |
|---|
| 2025.12.18 | ₩299,045 | ₩304,195 | ₩297,503 | ₩299,984 | +0.31% | 45.7만 |
|---|
| 2025.12.17 | ₩296,444 | ₩301,084 | ₩288,732 | ₩295,250 | -0.40% | 44.9만 |
|---|
| 2025.12.16 | ₩300,668 | ₩300,668 | ₩293,212 | ₩298,737 | -0.64% | 37.4만 |
|---|
| 2025.12.15 | ₩304,530 | ₩307,749 | ₩296,712 | ₩298,992 | -1.82% | 40.8만 |
|---|
| 2025.12.12 | ₩304,208 | ₩304,772 | ₩301,459 | ₩304,074 | -0.04% | 35만 |
|---|
| 2025.12.11 | ₩302,572 | ₩307,749 | ₩301,848 | ₩301,902 | -0.22% | 27.5만 |
|---|
| 2025.12.10 | ₩290,261 | ₩301,996 | ₩290,261 | ₩301,178 | +3.76% | 40.1만 |
|---|
| 2025.12.09 | ₩293,171 | ₩296,832 | ₩289,859 | ₩289,899 | -1.12% | 36.6만 |
|---|
| 2025.12.08 | ₩298,871 | ₩300,815 | ₩293,735 | ₩294,459 | -1.48% | 40.3만 |
|---|
| 2025.12.05 | ₩296,564 | ₩298,804 | ₩293,694 | ₩297,838 | +0.43% | 30.3만 |
|---|
| 2025.12.04 | ₩298,737 | ₩302,867 | ₩296,081 | ₩297,570 | -0.39% | 29.5만 |
|---|
| 2025.12.03 | ₩298,013 | ₩304,705 | ₩297,463 | ₩300,413 | +0.81% | 41만 |
|---|
| 2025.12.02 | ₩297,650 | ₩298,951 | ₩294,097 | ₩297,020 | -0.21% | 35.5만 |
|---|
| 2025.12.01 | ₩296,256 | ₩303,538 | ₩295,035 | ₩296,551 | +0.10% | 33만 |
|---|
| 2025.11.28 | ₩298,361 | ₩300,815 | ₩296,604 | ₩300,024 | +0.56% | 16.8만 |
|---|
| 2025.11.26 | ₩293,976 | ₩299,662 | ₩293,963 | ₩296,645 | +0.91% | 31.9만 |
|---|
| 2025.11.25 | ₩284,857 | ₩295,880 | ₩284,428 | ₩294,338 | +3.33% | 41.8만 |
|---|
| 2025.11.24 | ₩280,069 | ₩284,213 | ₩278,929 | ₩283,167 | +1.11% | 52.9만 |
|---|
| 2025.11.21 | ₩274,209 | ₩282,631 | ₩273,163 | ₩281,276 | +2.58% | 52.2만 |
|---|
| 2025.11.20 | ₩276,327 | ₩277,239 | ₩270,521 | ₩271,594 | -1.71% | 45.7만 |
|---|
| 2025.11.19 | ₩271,768 | ₩275,898 | ₩269,260 | ₩273,203 | +0.53% | 29.3만 |
|---|
| 2025.11.18 | ₩265,545 | ₩270,977 | ₩265,438 | ₩269,743 | +1.58% | 43.4만 |
|---|
| 2025.11.17 | ₩270,655 | ₩271,754 | ₩265,518 | ₩266,886 | -1.39% | 52.7만 |
|---|
| 2025.11.14 | ₩270,521 | ₩275,067 | ₩268,227 | ₩270,977 | +0.17% | 45.4만 |
|---|
| 2025.11.13 | ₩277,762 | ₩281,021 | ₩270,695 | ₩272,117 | -2.03% | 48.3만 |
|---|
| 2025.11.12 | ₩277,132 | ₩281,544 | ₩276,515 | ₩278,004 | +0.31% | 57.6만 |
|---|
| 2025.11.11 | ₩278,969 | ₩281,759 | ₩275,027 | ₩275,845 | -1.12% | 36.9만 |
|---|
| 2025.11.10 | ₩279,331 | ₩280,458 | ₩274,879 | ₩277,400 | -0.69% | 45.9만 |
|---|
| 2025.11.07 | ₩273,297 | ₩277,628 | ₩272,814 | ₩277,548 | +1.56% | 32.8만 |
|---|
| 2025.11.06 | ₩276,743 | ₩278,916 | ₩272,800 | ₩275,657 | -0.39% | 36.8만 |
|---|
| 2025.11.05 | ₩276,395 | ₩282,711 | ₩274,638 | ₩277,897 | +0.54% | 42.4만 |
|---|
| 2025.11.04 | ₩276,703 | ₩281,571 | ₩272,237 | ₩279,479 | +1.00% | 75.4만 |
|---|
| 2025.11.03 | ₩282,765 | ₩284,696 | ₩272,438 | ₩275,992 | -2.40% | 70.3만 |
|---|
| 2025.10.31 | ₩285,849 | ₩287,633 | ₩281,558 | ₩284,736 | -0.39% | 57.2만 |
|---|
| 2025.10.30 | ₩299,139 | ₩303,082 | ₩286,681 | ₩287,847 | -3.77% | 85.8만 |
|---|
| 2025.10.29 | ₩309,438 | ₩318,947 | ₩307,440 | ₩312,657 | +1.04% | 73.1만 |
|---|
| 2025.10.28 | ₩311,691 | ₩314,105 | ₩308,674 | ₩309,304 | -0.77% | 42.2만 |
|---|
| 2025.10.27 | ₩313,475 | ₩317,512 | ₩311,128 | ₩313,140 | -0.11% | 27.9만 |
|---|
| 2025.10.24 | ₩317,834 | ₩319,952 | ₩312,107 | ₩312,657 | -1.63% | 29.6만 |
|---|
| 2025.10.23 | ₩314,052 | ₩316,653 | ₩312,147 | ₩313,810 | -0.08% | 21.6만 |
|---|
| 2025.10.22 | ₩321,615 | ₩326,738 | ₩312,483 | ₩314,052 | -2.35% | 33.9만 |
|---|
| 2025.10.21 | ₩316,881 | ₩323,533 | ₩316,881 | ₩322,393 | +1.74% | 36.3만 |
|---|
| 2025.10.20 | ₩320,717 | ₩322,085 | ₩317,083 | ₩318,772 | -0.61% | 18.4만 |
|---|
| 2025.10.17 | ₩318,222 | ₩320,355 | ₩315,674 | ₩318,155 | -0.02% | 26.1만 |
|---|
| 2025.10.16 | ₩326,121 | ₩326,121 | ₩318,705 | ₩319,818 | -1.93% | 35.7만 |
|---|
| 2025.10.15 | ₩320,677 | ₩326,658 | ₩319,389 | ₩324,324 | +1.14% | 54.4만 |
|---|
| 2025.10.14 | ₩305,777 | ₩321,870 | ₩305,187 | ₩320,395 | +4.78% | 34.4만 |
|---|
| 2025.10.13 | ₩308,795 | ₩313,006 | ₩307,749 | ₩307,936 | -0.28% | 22.7만 |
|---|
| 2025.10.10 | ₩315,768 | ₩317,029 | ₩305,844 | ₩306,180 | -3.04% | 37.4만 |
|---|