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 | ₩222,810 | ₩223,025 | ₩220,061 | ₩220,879 | -0.87% | 36.8만 |
| 2026.10.08 | ₩221,872 | ₩224,916 | ₩220,571 | ₩224,366 | +1.12% | 41만 |
| 2026.10.07 | ₩227,263 | ₩227,316 | ₩221,684 | ₩224,634 | -1.16% | 61.5만 |
| 2026.10.06 | ₩231,219 | ₩232,225 | ₩228,698 | ₩230,052 | -0.50% | 43만 |
| 2026.10.05 | ₩227,558 | ₩229,811 | ₩226,150 | ₩227,746 | +0.08% | 43.5만 |
| 2026.10.02 | ₩234,867 | ₩235,806 | ₩229,221 | ₩229,811 | -2.15% | 37.9만 |
| 2026.10.01 | ₩227,947 | ₩232,641 | ₩224,393 | ₩232,104 | +1.82% | 42.1만 |
| 2026.09.30 | ₩233,928 | ₩233,968 | ₩228,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩229,355 |
| -1.95% |
| 49만 |
| 2026.09.29 | ₩236,852 | ₩237,656 | ₩230,696 | ₩232,788 | -1.72% | 62.6만 |
|---|
| 2026.09.28 | ₩240,741 | ₩240,955 | ₩234,330 | ₩235,859 | -2.03% | 43.1만 |
|---|
| 2026.09.25 | ₩237,737 | ₩242,940 | ₩237,106 | ₩239,373 | +0.69% | 41.9만 |
|---|
| 2026.09.24 | ₩239,990 | ₩242,350 | ₩236,221 | ₩237,951 | -0.85% | 47.7만 |
|---|
| 2026.09.23 | ₩242,913 | ₩245,046 | ₩238,850 | ₩239,172 | -1.54% | 45.9만 |
|---|
| 2026.09.22 | ₩244,040 | ₩246,588 | ₩240,741 | ₩245,636 | +0.65% | 55.6만 |
|---|
| 2026.09.21 | ₩238,997 | ₩242,082 | ₩236,691 | ₩240,245 | +0.52% | 38.9만 |
|---|
| 2026.09.18 | ₩236,583 | ₩239,306 | ₩235,739 | ₩237,133 | +0.23% | 92.2만 |
|---|
| 2026.09.17 | ₩245,113 | ₩245,113 | ₩237,925 | ₩238,367 | -2.75% | 35.1만 |
|---|
| 2026.09.16 | ₩243,423 | ₩247,460 | ₩238,649 | ₩240,647 | -1.14% | 39.4만 |
|---|
| 2026.09.15 | ₩244,684 | ₩247,218 | ₩242,913 | ₩244,496 | -0.08% | 58만 |
|---|
| 2026.09.14 | ₩244,027 | ₩247,889 | ₩243,960 | ₩244,979 | +0.39% | 37.9만 |
|---|
| 2026.09.11 | ₩250,786 | ₩252,516 | ₩247,755 | ₩248,264 | -1.01% | 46.7만 |
|---|
| 2026.09.10 | ₩248,050 | ₩252,583 | ₩244,080 | ₩246,454 | -0.64% | 47.8만 |
|---|
| 2026.09.09 | ₩251,778 | ₩254,393 | ₩248,600 | ₩250,678 | -0.44% | 48.1만 |
|---|
| 2026.09.08 | ₩259,342 | ₩261,675 | ₩254,474 | ₩255,587 | -1.45% | 35.9만 |
|---|
| 2026.09.04 | ₩259,033 | ₩262,400 | ₩258,215 | ₩260,817 | +0.69% | 24.5만 |
|---|
| 2026.09.03 | ₩264,197 | ₩265,766 | ₩257,236 | ₩259,610 | -1.74% | 34.3만 |
|---|
| 2026.09.02 | ₩256,432 | ₩263,459 | ₩256,432 | ₩261,059 | +1.80% | 30.9만 |
|---|
| 2026.09.01 | ₩258,296 | ₩260,522 | ₩255,345 | ₩256,861 | -0.56% | 52.4만 |
|---|
| 2026.08.31 | ₩262,547 | ₩267,912 | ₩259,248 | ₩260,522 | -0.77% | 30.7만 |
|---|
| 2026.08.28 | ₩266,718 | ₩270,822 | ₩262,587 | ₩264,948 | -0.66% | 28.9만 |
|---|
| 2026.08.27 | ₩266,249 | ₩268,756 | ₩264,036 | ₩265,149 | -0.41% | 36만 |
|---|
| 2026.08.26 | ₩268,113 | ₩270,714 | ₩265,940 | ₩268,327 | +0.08% | 29.2만 |
|---|
| 2026.08.25 | ₩276,709 | ₩276,709 | ₩266,477 | ₩266,705 | -3.62% | 40.3만 |
|---|
| 2026.08.24 | ₩279,043 | ₩281,577 | ₩273,222 | ₩273,920 | -1.84% | 34.3만 |
|---|
| 2026.08.21 | ₩274,765 | ₩278,868 | ₩272,324 | ₩277,648 | +1.05% | 40.4만 |
|---|
| 2026.08.20 | ₩270,379 | ₩275,301 | ₩270,044 | ₩272,136 | +0.65% | 29.8만 |
|---|
| 2026.08.19 | ₩271,573 | ₩279,190 | ₩271,573 | ₩276,776 | +1.92% | 28.5만 |
|---|
| 2026.08.18 | ₩276,267 | ₩277,635 | ₩268,488 | ₩268,837 | -2.69% | 46.3만 |
|---|
| 2026.08.17 | ₩277,608 | ₩278,037 | ₩273,316 | ₩275,609 | -0.72% | 25.2만 |
|---|
| 2026.08.14 | ₩282,865 | ₩282,865 | ₩275,435 | ₩279,646 | -1.14% | 28.2만 |
|---|
| 2026.08.13 | ₩285,386 | ₩286,995 | ₩279,338 | ₩280,049 | -1.87% | 30.1만 |
|---|
| 2026.08.12 | ₩287,881 | ₩287,881 | ₩277,822 | ₩282,945 | -1.71% | 36.1만 |
|---|
| 2026.08.11 | ₩285,373 | ₩287,612 | ₩280,464 | ₩287,411 | +0.71% | 45.5만 |
|---|
| 2026.08.10 | ₩284,327 | ₩286,714 | ₩280,437 | ₩282,945 | -0.49% | 33.2만 |
|---|
| 2026.08.07 | ₩283,817 | ₩292,266 | ₩283,415 | ₩287,384 | +1.26% | 32.9만 |
|---|
| 2026.08.06 | ₩292,977 | ₩292,977 | ₩281,752 | ₩283,428 | -3.26% | 32.1만 |
|---|
| 2026.08.05 | ₩289,101 | ₩294,988 | ₩287,881 | ₩292,722 | +1.25% | 53만 |
|---|
| 2026.08.04 | ₩288,725 | ₩290,670 | ₩284,112 | ₩289,664 | +0.33% | 41.8만 |
|---|
| 2026.08.03 | ₩277,728 | ₩288,176 | ₩277,728 | ₩287,988 | +3.69% | 41만 |
|---|
| 2026.07.31 | ₩273,276 | ₩283,817 | ₩269,454 | ₩274,845 | +0.57% | 64.1만 |
|---|
| 2026.07.30 | ₩283,120 | ₩283,120 | ₩269,628 | ₩275,569 | -2.67% | 64.5만 |
|---|
| 2026.07.29 | ₩296,920 | ₩296,920 | ₩276,428 | ₩281,510 | -5.19% | 112.7만 |
|---|
| 2026.07.28 | ₩294,345 | ₩302,029 | ₩293,835 | ₩297,791 | +1.17% | 97.2만 |
|---|
| 2026.07.27 | ₩289,543 | ₩293,714 | ₩287,264 | ₩290,603 | +0.37% | 67.2만 |
|---|
| 2026.07.24 | ₩279,458 | ₩286,580 | ₩275,998 | ₩286,392 | +2.48% | 48.6만 |
|---|
| 2026.07.23 | ₩268,984 | ₩278,318 | ₩265,256 | ₩277,755 | +3.26% | 36.6만 |
|---|
| 2026.07.22 | ₩276,320 | ₩281,309 | ₩272,431 | ₩272,740 | -1.30% | 32만 |
|---|
| 2026.07.21 | ₩272,176 | ₩278,868 | ₩270,822 | ₩274,939 | +1.02% | 49.6만 |
|---|
| 2026.07.20 | ₩276,830 | ₩278,882 | ₩268,622 | ₩270,594 | -2.25% | 53.8만 |
|---|
| 2026.07.17 | ₩285,641 | ₩291,059 | ₩274,818 | ₩276,173 | -3.31% | 35만 |
|---|
| 2026.07.16 | ₩276,374 | ₩287,170 | ₩276,374 | ₩286,995 | +3.84% | 43.5만 |
|---|
| 2026.07.15 | ₩275,475 | ₩280,424 | ₩272,887 | ₩276,977 | +0.55% | 86.2만 |
|---|
| 2026.07.14 | ₩279,740 | ₩284,447 | ₩273,719 | ₩274,912 | -1.73% | 41만 |
|---|
| 2026.07.13 | ₩280,732 | ₩283,482 | ₩273,812 | ₩275,113 | -2.00% | 37.1만 |
|---|
| 2026.07.10 | ₩277,715 | ₩283,509 | ₩277,715 | ₩281,296 | +1.29% | 28.7만 |
|---|
| 2026.07.09 | ₩273,491 | ₩278,681 | ₩271,144 | ₩275,757 | +0.83% | 28만 |
|---|
| 2026.07.08 | ₩279,110 | ₩279,110 | ₩270,594 | ₩273,088 | -2.16% | 42.6만 |
|---|
| 2026.07.07 | ₩290,657 | ₩290,737 | ₩283,951 | ₩285,681 | -1.71% | 44.8만 |
|---|
| 2026.07.06 | ₩294,452 | ₩296,839 | ₩288,605 | ₩291,743 | -0.92% | 31.8만 |
|---|
| 2026.07.02 | ₩297,148 | ₩300,742 | ₩291,622 | ₩295,243 | -0.64% | 31.5만 |
|---|
| 2026.07.01 | ₩299,119 | ₩302,190 | ₩291,998 | ₩293,902 | -1.74% | 44.8만 |
|---|
| 2026.06.30 | ₩306,723 | ₩306,723 | ₩300,125 | ₩301,748 | -1.62% | 48.8만 |
|---|
| 2026.06.29 | ₩309,365 | ₩313,817 | ₩300,769 | ₩305,154 | -1.36% | 55.8만 |
|---|
| 2026.06.26 | ₩314,796 | ₩317,344 | ₩310,129 | ₩313,589 | -0.38% | 68.9만 |
|---|
| 2026.06.25 | ₩315,427 | ₩329,280 | ₩313,254 | ₩315,749 | +0.10% | 52.8만 |
|---|
| 2026.06.24 | ₩299,615 | ₩317,385 | ₩299,615 | ₩313,348 | +4.58% | 46.1만 |
|---|
| 2026.06.23 | ₩296,048 | ₩303,746 | ₩294,626 | ₩296,504 | +0.15% | 35.8만 |
|---|
| 2026.06.22 | ₩298,797 | ₩304,564 | ₩296,973 | ₩299,736 | +0.31% | 35.2만 |
|---|
| 2026.06.18 | ₩287,089 | ₩302,190 | ₩287,089 | ₩301,184 | +4.91% | 88.1만 |
|---|
| 2026.06.17 | ₩293,460 | ₩299,414 | ₩285,413 | ₩285,976 | -2.55% | 63.1만 |
|---|
| 2026.06.16 | ₩294,666 | ₩300,903 | ₩293,500 | ₩294,908 | +0.08% | 51.2만 |
|---|
| 2026.06.15 | ₩294,962 | ₩300,567 | ₩291,300 | ₩292,306 | -0.90% | 40.2만 |
|---|
| 2026.06.12 | ₩294,747 | ₩297,724 | ₩288,015 | ₩288,672 | -2.06% | 37.9만 |
|---|
| 2026.06.11 | ₩287,264 | ₩292,722 | ₩281,443 | ₩291,099 | +1.34% | 46.9만 |
|---|
| 2026.06.10 | ₩290,911 | ₩295,994 | ₩283,053 | ₩285,909 | -1.72% | 41.8만 |
|---|
| 2026.06.09 | ₩281,483 | ₩291,984 | ₩280,169 | ₩291,528 | +3.57% | 43.4만 |
|---|
| 2026.06.08 | ₩283,683 | ₩283,710 | ₩277,246 | ₩277,326 | -2.24% | 47.6만 |
|---|
| 2026.06.05 | ₩290,871 | ₩293,620 | ₩282,342 | ₩285,279 | -1.92% | 42.9만 |
|---|
| 2026.06.04 | ₩294,962 | ₩297,724 | ₩290,093 | ₩291,689 | -1.11% | 29.6만 |
|---|
| 2026.06.03 | ₩289,597 | ₩295,592 | ₩289,597 | ₩293,017 | +1.18% | 31.3만 |
|---|
| 2026.06.02 | ₩299,360 | ₩300,527 | ₩291,729 | ₩292,735 | -2.21% | 60.4만 |
|---|
| 2026.06.01 | ₩294,170 | ₩299,494 | ₩289,074 | ₩296,397 | +0.76% | 38.4만 |
|---|
| 2026.05.29 | ₩294,103 | ₩302,700 | ₩290,482 | ₩296,624 | +0.86% | 55.7만 |
|---|
| 2026.05.28 | ₩287,062 | ₩295,082 | ₩283,106 | ₩293,647 | +2.29% | 30.5만 |
|---|
| 2026.05.27 | ₩280,008 | ₩288,927 | ₩280,008 | ₩287,988 | +2.85% | 42.7만 |
|---|
| 2026.05.26 | ₩268,917 | ₩278,064 | ₩268,917 | ₩277,018 | +3.01% | 35.3만 |
|---|
| 2026.05.22 | ₩267,885 | ₩269,856 | ₩265,846 | ₩267,456 | -0.16% | 30.4만 |
|---|
| 2026.05.21 | ₩264,773 | ₩270,111 | ₩258,899 | ₩267,053 | +0.86% | 43.3만 |
|---|
| 2026.05.20 | ₩269,011 | ₩269,011 | ₩253,186 | ₩268,555 | -0.17% | 65.9만 |
|---|
| 2026.05.19 | ₩274,630 | ₩281,095 | ₩260,173 | ₩268,059 | -2.39% | 118.8만 |
|---|
| 2026.05.18 | ₩261,300 | ₩266,745 | ₩261,300 | ₩263,700 | +0.92% | 57.1만 |
|---|
| 2026.05.15 | ₩267,389 | ₩267,389 | ₩258,698 | ₩261,059 | -2.37% | 34.7만 |
|---|
| 2026.05.14 | ₩270,004 | ₩273,370 | ₩268,998 | ₩271,050 | +0.39% | 26.4만 |
|---|
| 2026.05.13 | ₩274,577 | ₩274,577 | ₩265,001 | ₩267,362 | -2.63% | 28.5만 |
|---|
| 2026.05.12 | ₩277,943 | ₩277,943 | ₩267,295 | ₩270,942 | -2.52% | 33.1만 |
|---|
| 2026.05.11 | ₩281,631 | ₩282,798 | ₩274,630 | ₩274,832 | -2.41% | 33.5만 |
|---|
| 2026.05.08 | ₩285,440 | ₩285,480 | ₩279,593 | ₩282,234 | -1.12% | 24.3만 |
|---|
| 2026.05.07 | ₩295,257 | ₩296,262 | ₩281,792 | ₩283,924 | -3.84% | 35.4만 |
|---|
| 2026.05.06 | ₩287,974 | ₩294,707 | ₩284,595 | ₩291,099 | +1.09% | 38.3만 |
|---|
| 2026.05.05 | ₩277,541 | ₩282,516 | ₩274,067 | ₩281,269 | +1.34% | 21.5만 |
|---|
| 2026.05.04 | ₩280,169 | ₩281,631 | ₩272,713 | ₩274,630 | -1.98% | 43.6만 |
|---|
| 2026.05.01 | ₩282,395 | ₩285,668 | ₩276,548 | ₩282,731 | +0.12% | 31.9만 |
|---|
| 2026.04.30 | ₩278,949 | ₩284,474 | ₩275,569 | ₩281,779 | +1.01% | 40만 |
|---|
| 2026.04.29 | ₩280,129 | ₩282,167 | ₩272,337 | ₩274,335 | -2.07% | 31.3만 |
|---|
| 2026.04.28 | ₩282,100 | ₩282,677 | ₩276,039 | ₩278,198 | -1.38% | 27.3만 |
|---|
| 2026.04.27 | ₩278,506 | ₩284,501 | ₩276,454 | ₩281,483 | +1.07% | 34.1만 |
|---|
| 2026.04.24 | ₩278,855 | ₩283,106 | ₩278,855 | ₩279,968 | +0.40% | 30.9만 |
|---|
| 2026.04.23 | ₩276,709 | ₩281,604 | ₩274,470 | ₩279,485 | +1.00% | 21만 |
|---|
| 2026.04.22 | ₩279,110 | ₩279,928 | ₩272,833 | ₩273,678 | -1.95% | 25.6만 |
|---|
| 2026.04.21 | ₩278,922 | ₩282,288 | ₩274,067 | ₩275,931 | -1.07% | 51.3만 |
|---|
| 2026.04.20 | ₩268,730 | ₩277,205 | ₩268,461 | ₩276,334 | +2.83% | 37.5만 |
|---|
| 2026.04.17 | ₩270,460 | ₩280,290 | ₩269,722 | ₩269,937 | -0.19% | 47.7만 |
|---|
| 2026.04.16 | ₩266,249 | ₩267,952 | ₩261,756 | ₩264,948 | -0.49% | 30.5만 |
|---|
| 2026.04.15 | ₩270,366 | ₩270,366 | ₩262,775 | ₩264,331 | -2.23% | 39.7만 |
|---|
| 2026.04.14 | ₩271,895 | ₩274,912 | ₩270,299 | ₩270,326 | -0.58% | 24.8만 |
|---|
| 2026.04.13 | ₩265,109 | ₩271,425 | ₩260,281 | ₩270,674 | +2.10% | 28만 |
|---|
| 2026.04.10 | ₩266,396 | ₩269,682 | ₩264,626 | ₩267,509 | +0.42% | 29.3만 |
|---|
| 2026.04.09 | ₩260,401 | ₩266,450 | ₩260,240 | ₩264,586 | +1.61% | 27.5만 |
|---|
| 2026.04.08 | ₩262,279 | ₩266,302 | ₩254,648 | ₩262,480 | +0.08% | 60.7만 |
|---|
| 2026.04.07 | ₩246,239 | ₩254,796 | ₩245,260 | ₩248,291 | +0.83% | 47.6만 |
|---|
| 2026.04.06 | ₩250,826 | ₩252,247 | ₩246,038 | ₩248,989 | -0.73% | 62.2만 |
|---|
| 2026.04.02 | ₩249,954 | ₩260,763 | ₩246,239 | ₩252,073 | +0.85% | 47.4만 |
|---|
| 2026.04.01 | ₩255,587 | ₩261,112 | ₩255,453 | ₩256,096 | +0.20% | 45만 |
|---|
| 2026.03.31 | ₩247,125 | ₩255,412 | ₩244,308 | ₩254,071 | +2.81% | 49.7만 |
|---|
| 2026.03.30 | ₩248,103 | ₩248,103 | ₩242,712 | ₩243,410 | -1.89% | 43만 |
|---|
| 2026.03.27 | ₩247,487 | ₩247,916 | ₩242,095 | ₩244,509 | -1.20% | 40.9만 |
|---|
| 2026.03.26 | ₩248,023 | ₩254,822 | ₩246,159 | ₩246,655 | -0.55% | 42.6만 |
|---|
| 2026.03.25 | ₩247,661 | ₩252,610 | ₩245,783 | ₩250,370 | +1.09% | 69.2만 |
|---|
| 2026.03.24 | ₩241,009 | ₩247,513 | ₩240,955 | ₩245,207 | +1.74% | 48만 |
|---|
| 2026.03.23 | ₩240,781 | ₩247,245 | ₩237,831 | ₩244,697 | +1.63% | 49.9만 |
|---|
| 2026.03.20 | ₩239,306 | ₩239,306 | ₩230,656 | ₩232,104 | -3.01% | 66.5만 |
|---|
| 2026.03.19 | ₩241,774 | ₩242,820 | ₩235,484 | ₩237,361 | -1.82% | 65.6만 |
|---|
| 2026.03.18 | ₩248,653 | ₩251,671 | ₩246,132 | ₩246,159 | -1.00% | 39.3만 |
|---|
| 2026.03.17 | ₩254,206 | ₩256,472 | ₩249,404 | ₩252,797 | -0.55% | 66.4만 |
|---|
| 2026.03.16 | ₩252,167 | ₩255,520 | ₩249,404 | ₩251,094 | -0.43% | 39.3만 |
|---|
| 2026.03.13 | ₩251,966 | ₩253,052 | ₩246,870 | ₩250,075 | -0.75% | 35.3만 |
|---|
| 2026.03.12 | ₩251,845 | ₩256,579 | ₩248,774 | ₩250,021 | -0.72% | 54.5만 |
|---|
| 2026.03.11 | ₩259,583 | ₩259,583 | ₩255,319 | ₩256,459 | -1.20% | 39만 |
|---|
| 2026.03.10 | ₩261,219 | ₩266,262 | ₩257,934 | ₩259,932 | -0.49% | 34.8만 |
|---|
| 2026.03.09 | ₩259,208 | ₩265,028 | ₩253,146 | ₩263,513 | +1.66% | 48.8만 |
|---|
| 2026.03.06 | ₩270,916 | ₩272,310 | ₩262,011 | ₩263,915 | -2.58% | 51만 |
|---|
| 2026.03.05 | ₩284,058 | ₩284,058 | ₩272,002 | ₩275,703 | -2.94% | 40.6만 |
|---|
| 2026.03.04 | ₩286,982 | ₩286,982 | ₩282,047 | ₩283,576 | -1.19% | 34.1만 |
|---|
| 2026.03.03 | ₩285,252 | ₩289,906 | ₩281,631 | ₩286,834 | +0.55% | 38.6만 |
|---|
| 2026.03.02 | ₩293,875 | ₩297,550 | ₩288,672 | ₩293,902 | +0.01% | 32.1만 |
|---|
| 2026.02.27 | ₩299,508 | ₩303,182 | ₩294,143 | ₩300,138 | +0.21% | 26.3만 |
|---|
| 2026.02.26 | ₩300,219 | ₩305,087 | ₩295,283 | ₩303,343 | +1.04% | 30.5만 |
|---|
| 2026.02.25 | ₩314,998 | ₩317,586 | ₩297,134 | ₩298,086 | -5.37% | 102.4만 |
|---|
| 2026.02.24 | ₩301,949 | ₩313,952 | ₩301,949 | ₩310,719 | +2.90% | 66.1만 |
|---|
| 2026.02.23 | ₩314,407 | ₩315,749 | ₩298,690 | ₩302,016 | -3.94% | 42.8만 |
|---|
| 2026.02.20 | ₩314,770 | ₩320,174 | ₩312,235 | ₩315,561 | +0.25% | 44.4만 |
|---|
| 2026.02.19 | ₩306,240 | ₩314,850 | ₩306,240 | ₩314,354 | +2.65% | 41.3만 |
|---|
| 2026.02.18 | ₩309,647 | ₩313,925 | ₩304,510 | ₩310,451 | +0.26% | 42.7만 |
|---|
| 2026.02.17 | ₩304,430 | ₩310,854 | ₩299,320 | ₩308,077 | +1.20% | 67.7만 |
|---|
| 2026.02.13 | ₩314,662 | ₩318,940 | ₩310,921 | ₩315,306 | +0.20% | 44.6만 |
|---|
| 2026.02.12 | ₩309,794 | ₩317,975 | ₩309,110 | ₩312,034 | +0.72% | 54.9만 |
|---|
| 2026.02.11 | ₩307,112 | ₩308,748 | ₩300,728 | ₩308,064 | +0.31% | 42.2만 |
|---|
| 2026.02.10 | ₩304,711 | ₩310,331 | ₩303,384 | ₩308,802 | +1.34% | 26.5만 |
|---|
| 2026.02.09 | ₩302,686 | ₩307,863 | ₩302,431 | ₩304,443 | +0.58% | 36.1만 |
|---|
| 2026.02.06 | ₩303,263 | ₩309,526 | ₩301,908 | ₩302,887 | -0.12% | 54.7만 |
|---|
| 2026.02.05 | ₩305,462 | ₩310,599 | ₩289,812 | ₩299,360 | -2.00% | 64.4만 |
|---|
| 2026.02.04 | ₩296,678 | ₩312,704 | ₩295,954 | ₩307,554 | +3.67% | 83.6만 |
|---|
| 2026.02.03 | ₩278,412 | ₩300,460 | ₩278,412 | ₩294,452 | +5.76% | 93.5만 |
|---|
| 2026.02.02 | ₩274,537 | ₩282,677 | ₩274,188 | ₩280,920 | +2.33% | 73.4만 |
|---|
| 2026.01.30 | ₩281,135 | ₩282,302 | ₩272,418 | ₩273,330 | -2.78% | 83.2만 |
|---|
| 2026.01.29 | ₩288,149 | ₩293,419 | ₩276,226 | ₩284,273 | -1.35% | 120.5만 |
|---|
| 2026.01.28 | ₩292,789 | ₩296,034 | ₩290,362 | ₩292,253 | -0.18% | 61.6만 |
|---|
| 2026.01.27 | ₩295,833 | ₩298,462 | ₩293,634 | ₩294,385 | -0.49% | 32.1만 |
|---|
| 2026.01.26 | ₩301,117 | ₩301,922 | ₩294,398 | ₩297,362 | -1.25% | 34.1만 |
|---|
| 2026.01.23 | ₩301,734 | ₩303,182 | ₩296,209 | ₩300,058 | -0.56% | 36.3만 |
|---|
| 2026.01.22 | ₩306,347 | ₩310,317 | ₩299,615 | ₩303,451 | -0.95% | 37.6만 |
|---|
| 2026.01.21 | ₩306,616 | ₩308,024 | ₩296,182 | ₩301,908 | -1.54% | 56.6만 |
|---|
| 2026.01.20 | ₩304,416 | ₩306,656 | ₩295,967 | ₩303,330 | -0.36% | 39.3만 |
|---|
| 2026.01.16 | ₩307,903 | ₩314,890 | ₩307,595 | ₩310,907 | +0.98% | 33.7만 |
|---|
| 2026.01.15 | ₩314,622 | ₩316,258 | ₩309,405 | ₩309,472 | -1.64% | 41.8만 |
|---|
| 2026.01.14 | ₩316,593 | ₩319,209 | ₩309,714 | ₩310,880 | -1.80% | 48.4만 |
|---|
| 2026.01.13 | ₩321,529 | ₩324,546 | ₩315,279 | ₩318,994 | -0.79% | 39.9만 |
|---|
| 2026.01.12 | ₩314,407 | ₩325,257 | ₩313,388 | ₩322,186 | +2.47% | 63.2만 |
|---|
| 2026.01.09 | ₩299,803 | ₩316,661 | ₩299,736 | ₩316,044 | +5.42% | 65.4만 |
|---|
| 2026.01.08 | ₩278,332 | ₩297,711 | ₩278,332 | ₩296,316 | +6.46% | 44.7만 |
|---|
| 2026.01.07 | ₩291,689 | ₩291,689 | ₩277,997 | ₩279,646 | -4.13% | 46.6만 |
|---|
| 2026.01.06 | ₩288,632 | ₩291,287 | ₩285,802 | ₩290,657 | +0.70% | 38.3만 |
|---|
| 2026.01.05 | ₩281,939 | ₩293,325 | ₩281,752 | ₩289,946 | +2.84% | 39.3만 |
|---|
| 2026.01.02 | ₩277,205 | ₩284,501 | ₩276,106 | ₩283,576 | +2.30% | 52.1만 |
|---|
| 2025.12.31 | ₩281,631 | ₩283,978 | ₩276,656 | ₩277,179 | -1.58% | 23.2만 |
|---|
| 2025.12.30 | ₩283,857 | ₩286,566 | ₩281,671 | ₩281,859 | -0.70% | 40.2만 |
|---|
| 2025.12.29 | ₩289,168 | ₩289,168 | ₩282,530 | ₩285,078 | -1.41% | 45.5만 |
|---|
| 2025.12.26 | ₩286,218 | ₩288,806 | ₩284,729 | ₩288,216 | +0.70% | 26.7만 |
|---|
| 2025.12.24 | ₩286,982 | ₩288,860 | ₩285,440 | ₩286,861 | -0.04% | 17만 |
|---|
| 2025.12.23 | ₩288,015 | ₩289,758 | ₩285,829 | ₩286,513 | -0.52% | 42만 |
|---|
| 2025.12.22 | ₩292,789 | ₩292,789 | ₩285,319 | ₩287,492 | -1.81% | 53.6만 |
|---|
| 2025.12.19 | ₩297,201 | ₩298,019 | ₩288,202 | ₩291,756 | -1.83% | 178.4만 |
|---|
| 2025.12.18 | ₩299,052 | ₩304,202 | ₩297,510 | ₩299,991 | +0.31% | 45.7만 |
|---|
| 2025.12.17 | ₩296,450 | ₩301,090 | ₩288,739 | ₩295,257 | -0.40% | 44.9만 |
|---|
| 2025.12.16 | ₩300,675 | ₩300,675 | ₩293,218 | ₩298,743 | -0.64% | 37.4만 |
|---|
| 2025.12.15 | ₩304,537 | ₩307,756 | ₩296,718 | ₩298,998 | -1.82% | 40.8만 |
|---|
| 2025.12.12 | ₩304,215 | ₩304,778 | ₩301,466 | ₩304,081 | -0.04% | 35만 |
|---|
| 2025.12.11 | ₩302,579 | ₩307,756 | ₩301,855 | ₩301,908 | -0.22% | 27.5만 |
|---|
| 2025.12.10 | ₩290,268 | ₩302,002 | ₩290,268 | ₩301,184 | +3.76% | 40.1만 |
|---|
| 2025.12.09 | ₩293,178 | ₩296,839 | ₩289,865 | ₩289,906 | -1.12% | 36.6만 |
|---|
| 2025.12.08 | ₩298,878 | ₩300,822 | ₩293,741 | ₩294,465 | -1.48% | 40.3만 |
|---|
| 2025.12.05 | ₩296,571 | ₩298,810 | ₩293,701 | ₩297,845 | +0.43% | 30.3만 |
|---|
| 2025.12.04 | ₩298,743 | ₩302,874 | ₩296,088 | ₩297,577 | -0.39% | 29.5만 |
|---|
| 2025.12.03 | ₩298,019 | ₩304,711 | ₩297,469 | ₩300,420 | +0.81% | 41만 |
|---|
| 2025.12.02 | ₩297,657 | ₩298,958 | ₩294,103 | ₩297,027 | -0.21% | 35.5만 |
|---|
| 2025.12.01 | ₩296,262 | ₩303,545 | ₩295,042 | ₩296,557 | +0.10% | 33만 |
|---|
| 2025.11.28 | ₩298,368 | ₩300,822 | ₩296,611 | ₩300,031 | +0.56% | 16.8만 |
|---|
| 2025.11.26 | ₩293,983 | ₩299,669 | ₩293,969 | ₩296,651 | +0.91% | 31.9만 |
|---|
| 2025.11.25 | ₩284,863 | ₩295,887 | ₩284,434 | ₩294,345 | +3.33% | 41.8만 |
|---|
| 2025.11.24 | ₩280,075 | ₩284,219 | ₩278,935 | ₩283,173 | +1.11% | 52.9만 |
|---|
| 2025.11.21 | ₩274,215 | ₩282,637 | ₩273,169 | ₩281,282 | +2.58% | 52.2만 |
|---|
| 2025.11.20 | ₩276,334 | ₩277,246 | ₩270,527 | ₩271,600 | -1.71% | 45.7만 |
|---|
| 2025.11.19 | ₩271,774 | ₩275,904 | ₩269,266 | ₩273,209 | +0.53% | 29.3만 |
|---|
| 2025.11.18 | ₩265,551 | ₩270,983 | ₩265,444 | ₩269,749 | +1.58% | 43.4만 |
|---|
| 2025.11.17 | ₩270,661 | ₩271,761 | ₩265,524 | ₩266,892 | -1.39% | 52.7만 |
|---|
| 2025.11.14 | ₩270,527 | ₩275,073 | ₩268,233 | ₩270,983 | +0.17% | 45.4만 |
|---|
| 2025.11.13 | ₩277,769 | ₩281,028 | ₩270,701 | ₩272,123 | -2.03% | 48.3만 |
|---|
| 2025.11.12 | ₩277,138 | ₩281,551 | ₩276,521 | ₩278,010 | +0.31% | 57.6만 |
|---|
| 2025.11.11 | ₩278,976 | ₩281,765 | ₩275,033 | ₩275,851 | -1.12% | 36.9만 |
|---|
| 2025.11.10 | ₩279,338 | ₩280,464 | ₩274,885 | ₩277,407 | -0.69% | 45.9만 |
|---|
| 2025.11.07 | ₩273,303 | ₩277,635 | ₩272,820 | ₩277,554 | +1.56% | 32.8만 |
|---|
| 2025.11.06 | ₩276,749 | ₩278,922 | ₩272,807 | ₩275,663 | -0.39% | 36.8만 |
|---|
| 2025.11.05 | ₩276,401 | ₩282,717 | ₩274,644 | ₩277,903 | +0.54% | 42.4만 |
|---|
| 2025.11.04 | ₩276,709 | ₩281,577 | ₩272,243 | ₩279,485 | +1.00% | 75.4만 |
|---|
| 2025.11.03 | ₩282,771 | ₩284,702 | ₩272,444 | ₩275,998 | -2.40% | 70.3만 |
|---|
| 2025.10.31 | ₩285,855 | ₩287,639 | ₩281,564 | ₩284,742 | -0.39% | 57.2만 |
|---|
| 2025.10.30 | ₩299,146 | ₩303,089 | ₩286,687 | ₩287,854 | -3.77% | 85.8만 |
|---|
| 2025.10.29 | ₩309,445 | ₩318,954 | ₩307,447 | ₩312,664 | +1.04% | 73.1만 |
|---|
| 2025.10.28 | ₩311,698 | ₩314,112 | ₩308,681 | ₩309,311 | -0.77% | 42.2만 |
|---|
| 2025.10.27 | ₩313,482 | ₩317,519 | ₩311,135 | ₩313,147 | -0.11% | 27.9만 |
|---|
| 2025.10.24 | ₩317,841 | ₩319,960 | ₩312,114 | ₩312,664 | -1.63% | 29.6만 |
|---|
| 2025.10.23 | ₩314,059 | ₩316,661 | ₩312,154 | ₩313,817 | -0.08% | 21.6만 |
|---|
| 2025.10.22 | ₩321,623 | ₩326,746 | ₩312,490 | ₩314,059 | -2.35% | 33.9만 |
|---|
| 2025.10.21 | ₩316,889 | ₩323,540 | ₩316,889 | ₩322,400 | +1.74% | 36.3만 |
|---|
| 2025.10.20 | ₩320,724 | ₩322,092 | ₩317,090 | ₩318,779 | -0.61% | 18.4만 |
|---|
| 2025.10.17 | ₩318,230 | ₩320,362 | ₩315,682 | ₩318,163 | -0.02% | 26.1만 |
|---|
| 2025.10.16 | ₩326,129 | ₩326,129 | ₩318,712 | ₩319,826 | -1.93% | 35.7만 |
|---|
| 2025.10.15 | ₩320,684 | ₩326,665 | ₩319,396 | ₩324,332 | +1.14% | 54.4만 |
|---|
| 2025.10.14 | ₩305,784 | ₩321,877 | ₩305,194 | ₩320,402 | +4.78% | 34.4만 |
|---|
| 2025.10.13 | ₩308,802 | ₩313,013 | ₩307,756 | ₩307,943 | -0.28% | 22.7만 |
|---|
| 2025.10.10 | ₩315,775 | ₩317,036 | ₩305,851 | ₩306,187 | -3.04% | 37.4만 |
|---|