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 | ₩222,842 | ₩223,057 | ₩220,092 | ₩220,910 | -0.87% | 36.8만 |
| 2026.10.08 | ₩221,903 | ₩224,948 | ₩220,602 | ₩224,398 | +1.12% | 41만 |
| 2026.10.07 | ₩227,295 | ₩227,349 | ₩221,715 | ₩224,666 | -1.16% | 61.5만 |
| 2026.10.06 | ₩231,252 | ₩232,258 | ₩228,730 | ₩230,085 | -0.50% | 43만 |
| 2026.10.05 | ₩227,590 | ₩229,843 | ₩226,182 | ₩227,778 | +0.08% | 43.5만 |
| 2026.10.02 | ₩234,900 | ₩235,839 | ₩229,253 | ₩229,843 | -2.15% | 37.9만 |
| 2026.10.01 | ₩227,979 | ₩232,674 | ₩224,425 | ₩232,137 | +1.82% | 42.1만 |
| 2026.09.30 | ₩233,961 | ₩234,001 | ₩228,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩229,387 |
| -1.95% |
| 49만 |
| 2026.09.29 | ₩236,885 | ₩237,690 | ₩230,729 | ₩232,821 | -1.72% | 62.6만 |
|---|
| 2026.09.28 | ₩240,775 | ₩240,990 | ₩234,364 | ₩235,893 | -2.03% | 43.1만 |
|---|
| 2026.09.25 | ₩237,770 | ₩242,975 | ₩237,140 | ₩239,407 | +0.69% | 41.9만 |
|---|
| 2026.09.24 | ₩240,024 | ₩242,385 | ₩236,255 | ₩237,985 | -0.85% | 47.7만 |
|---|
| 2026.09.23 | ₩242,948 | ₩245,081 | ₩238,884 | ₩239,206 | -1.54% | 45.9만 |
|---|
| 2026.09.22 | ₩244,075 | ₩246,623 | ₩240,775 | ₩245,671 | +0.65% | 55.6만 |
|---|
| 2026.09.21 | ₩239,031 | ₩242,116 | ₩236,724 | ₩240,279 | +0.52% | 38.9만 |
|---|
| 2026.09.18 | ₩236,617 | ₩239,340 | ₩235,772 | ₩237,167 | +0.23% | 92.2만 |
|---|
| 2026.09.17 | ₩245,148 | ₩245,148 | ₩237,958 | ₩238,401 | -2.75% | 35.1만 |
|---|
| 2026.09.16 | ₩243,458 | ₩247,495 | ₩238,683 | ₩240,681 | -1.14% | 39.4만 |
|---|
| 2026.09.15 | ₩244,718 | ₩247,253 | ₩242,948 | ₩244,531 | -0.08% | 58만 |
|---|
| 2026.09.14 | ₩244,061 | ₩247,924 | ₩243,994 | ₩245,013 | +0.39% | 37.9만 |
|---|
| 2026.09.11 | ₩250,821 | ₩252,551 | ₩247,790 | ₩248,300 | -1.01% | 46.7만 |
|---|
| 2026.09.10 | ₩248,085 | ₩252,619 | ₩244,115 | ₩246,489 | -0.64% | 47.8만 |
|---|
| 2026.09.09 | ₩251,814 | ₩254,429 | ₩248,635 | ₩250,714 | -0.44% | 48.1만 |
|---|
| 2026.09.08 | ₩259,379 | ₩261,712 | ₩254,510 | ₩255,623 | -1.45% | 35.9만 |
|---|
| 2026.09.04 | ₩259,070 | ₩262,437 | ₩258,252 | ₩260,854 | +0.69% | 24.5만 |
|---|
| 2026.09.03 | ₩264,234 | ₩265,803 | ₩257,273 | ₩259,647 | -1.74% | 34.3만 |
|---|
| 2026.09.02 | ₩256,468 | ₩263,496 | ₩256,468 | ₩261,096 | +1.80% | 30.9만 |
|---|
| 2026.09.01 | ₩258,332 | ₩260,559 | ₩255,382 | ₩256,897 | -0.56% | 52.4만 |
|---|
| 2026.08.31 | ₩262,584 | ₩267,950 | ₩259,285 | ₩260,559 | -0.77% | 30.7만 |
|---|
| 2026.08.28 | ₩266,756 | ₩270,860 | ₩262,625 | ₩264,985 | -0.66% | 28.9만 |
|---|
| 2026.08.27 | ₩266,286 | ₩268,795 | ₩264,073 | ₩265,186 | -0.41% | 36만 |
|---|
| 2026.08.26 | ₩268,151 | ₩270,753 | ₩265,978 | ₩268,365 | +0.08% | 29.2만 |
|---|
| 2026.08.25 | ₩276,748 | ₩276,748 | ₩266,514 | ₩266,742 | -3.62% | 40.3만 |
|---|
| 2026.08.24 | ₩279,082 | ₩281,617 | ₩273,261 | ₩273,958 | -1.84% | 34.3만 |
|---|
| 2026.08.21 | ₩274,804 | ₩278,908 | ₩272,362 | ₩277,687 | +1.05% | 40.4만 |
|---|
| 2026.08.20 | ₩270,417 | ₩275,340 | ₩270,082 | ₩272,175 | +0.65% | 29.8만 |
|---|
| 2026.08.19 | ₩271,611 | ₩279,230 | ₩271,611 | ₩276,815 | +1.92% | 28.5만 |
|---|
| 2026.08.18 | ₩276,306 | ₩277,674 | ₩268,526 | ₩268,875 | -2.69% | 46.3만 |
|---|
| 2026.08.17 | ₩277,647 | ₩278,076 | ₩273,355 | ₩275,649 | -0.72% | 25.2만 |
|---|
| 2026.08.14 | ₩282,905 | ₩282,905 | ₩275,474 | ₩279,686 | -1.14% | 28.2만 |
|---|
| 2026.08.13 | ₩285,427 | ₩287,036 | ₩279,377 | ₩280,088 | -1.87% | 30.1만 |
|---|
| 2026.08.12 | ₩287,921 | ₩287,921 | ₩277,862 | ₩282,985 | -1.71% | 36.1만 |
|---|
| 2026.08.11 | ₩285,413 | ₩287,653 | ₩280,504 | ₩287,452 | +0.71% | 45.5만 |
|---|
| 2026.08.10 | ₩284,367 | ₩286,754 | ₩280,477 | ₩282,985 | -0.49% | 33.2만 |
|---|
| 2026.08.07 | ₩283,857 | ₩292,307 | ₩283,455 | ₩287,425 | +1.26% | 32.9만 |
|---|
| 2026.08.06 | ₩293,018 | ₩293,018 | ₩281,792 | ₩283,468 | -3.26% | 32.1만 |
|---|
| 2026.08.05 | ₩289,142 | ₩295,030 | ₩287,921 | ₩292,763 | +1.25% | 53만 |
|---|
| 2026.08.04 | ₩288,766 | ₩290,711 | ₩284,152 | ₩289,705 | +0.33% | 41.8만 |
|---|
| 2026.08.03 | ₩277,768 | ₩288,216 | ₩277,768 | ₩288,029 | +3.69% | 41만 |
|---|
| 2026.07.31 | ₩273,315 | ₩283,857 | ₩269,492 | ₩274,884 | +0.57% | 64.1만 |
|---|
| 2026.07.30 | ₩283,160 | ₩283,160 | ₩269,666 | ₩275,608 | -2.67% | 64.5만 |
|---|
| 2026.07.29 | ₩296,962 | ₩296,962 | ₩276,467 | ₩281,550 | -5.19% | 112.7만 |
|---|
| 2026.07.28 | ₩294,386 | ₩302,072 | ₩293,877 | ₩297,833 | +1.17% | 97.2만 |
|---|
| 2026.07.27 | ₩289,585 | ₩293,756 | ₩287,304 | ₩290,644 | +0.37% | 67.2만 |
|---|
| 2026.07.24 | ₩279,498 | ₩286,620 | ₩276,037 | ₩286,432 | +2.48% | 48.6만 |
|---|
| 2026.07.23 | ₩269,023 | ₩278,358 | ₩265,294 | ₩277,795 | +3.26% | 36.6만 |
|---|
| 2026.07.22 | ₩276,359 | ₩281,349 | ₩272,470 | ₩272,778 | -1.30% | 32만 |
|---|
| 2026.07.21 | ₩272,215 | ₩278,908 | ₩270,860 | ₩274,978 | +1.02% | 49.6만 |
|---|
| 2026.07.20 | ₩276,869 | ₩278,921 | ₩268,660 | ₩270,632 | -2.25% | 53.8만 |
|---|
| 2026.07.17 | ₩285,681 | ₩291,100 | ₩274,857 | ₩276,212 | -3.31% | 35만 |
|---|
| 2026.07.16 | ₩276,413 | ₩287,210 | ₩276,413 | ₩287,036 | +3.84% | 43.5만 |
|---|
| 2026.07.15 | ₩275,514 | ₩280,464 | ₩272,926 | ₩277,017 | +0.55% | 86.2만 |
|---|
| 2026.07.14 | ₩279,780 | ₩284,488 | ₩273,757 | ₩274,951 | -1.73% | 41만 |
|---|
| 2026.07.13 | ₩280,772 | ₩283,522 | ₩273,851 | ₩275,152 | -2.00% | 37.1만 |
|---|
| 2026.07.10 | ₩277,754 | ₩283,549 | ₩277,754 | ₩281,336 | +1.29% | 28.7만 |
|---|
| 2026.07.09 | ₩273,529 | ₩278,720 | ₩271,182 | ₩275,796 | +0.83% | 28만 |
|---|
| 2026.07.08 | ₩279,149 | ₩279,149 | ₩270,632 | ₩273,127 | -2.16% | 42.6만 |
|---|
| 2026.07.07 | ₩290,698 | ₩290,778 | ₩283,991 | ₩285,722 | -1.71% | 44.8만 |
|---|
| 2026.07.06 | ₩294,494 | ₩296,881 | ₩288,646 | ₩291,784 | -0.92% | 31.8만 |
|---|
| 2026.07.02 | ₩297,190 | ₩300,784 | ₩291,664 | ₩295,285 | -0.64% | 31.5만 |
|---|
| 2026.07.01 | ₩299,161 | ₩302,233 | ₩292,039 | ₩293,944 | -1.74% | 44.8만 |
|---|
| 2026.06.30 | ₩306,766 | ₩306,766 | ₩300,167 | ₩301,790 | -1.62% | 48.8만 |
|---|
| 2026.06.29 | ₩309,409 | ₩313,862 | ₩300,811 | ₩305,197 | -1.36% | 55.8만 |
|---|
| 2026.06.26 | ₩314,841 | ₩317,389 | ₩310,173 | ₩313,634 | -0.38% | 68.9만 |
|---|
| 2026.06.25 | ₩315,471 | ₩329,327 | ₩313,299 | ₩315,793 | +0.10% | 52.8만 |
|---|
| 2026.06.24 | ₩299,658 | ₩317,430 | ₩299,658 | ₩313,392 | +4.58% | 46.1만 |
|---|
| 2026.06.23 | ₩296,090 | ₩303,789 | ₩294,668 | ₩296,546 | +0.15% | 35.8만 |
|---|
| 2026.06.22 | ₩298,839 | ₩304,607 | ₩297,015 | ₩299,778 | +0.31% | 35.2만 |
|---|
| 2026.06.18 | ₩287,130 | ₩302,233 | ₩287,130 | ₩301,227 | +4.91% | 88.1만 |
|---|
| 2026.06.17 | ₩293,501 | ₩299,456 | ₩285,453 | ₩286,017 | -2.55% | 63.1만 |
|---|
| 2026.06.16 | ₩294,708 | ₩300,945 | ₩293,541 | ₩294,950 | +0.08% | 51.2만 |
|---|
| 2026.06.15 | ₩295,003 | ₩300,610 | ₩291,342 | ₩292,348 | -0.90% | 40.2만 |
|---|
| 2026.06.12 | ₩294,789 | ₩297,766 | ₩288,055 | ₩288,713 | -2.06% | 37.9만 |
|---|
| 2026.06.11 | ₩287,304 | ₩292,763 | ₩281,483 | ₩291,140 | +1.34% | 46.9만 |
|---|
| 2026.06.10 | ₩290,953 | ₩296,036 | ₩283,093 | ₩285,950 | -1.72% | 41.8만 |
|---|
| 2026.06.09 | ₩281,523 | ₩292,026 | ₩280,209 | ₩291,570 | +3.57% | 43.4만 |
|---|
| 2026.06.08 | ₩283,723 | ₩283,750 | ₩277,285 | ₩277,365 | -2.24% | 47.6만 |
|---|
| 2026.06.05 | ₩290,912 | ₩293,662 | ₩282,382 | ₩285,319 | -1.92% | 42.9만 |
|---|
| 2026.06.04 | ₩295,003 | ₩297,766 | ₩290,134 | ₩291,731 | -1.11% | 29.6만 |
|---|
| 2026.06.03 | ₩289,638 | ₩295,634 | ₩289,638 | ₩293,058 | +1.18% | 31.3만 |
|---|
| 2026.06.02 | ₩299,403 | ₩300,570 | ₩291,771 | ₩292,777 | -2.21% | 60.4만 |
|---|
| 2026.06.01 | ₩294,212 | ₩299,537 | ₩289,115 | ₩296,438 | +0.76% | 38.4만 |
|---|
| 2026.05.29 | ₩294,145 | ₩302,743 | ₩290,523 | ₩296,667 | +0.86% | 55.7만 |
|---|
| 2026.05.28 | ₩287,103 | ₩295,124 | ₩283,146 | ₩293,689 | +2.29% | 30.5만 |
|---|
| 2026.05.27 | ₩280,048 | ₩288,968 | ₩280,048 | ₩288,029 | +2.85% | 42.7만 |
|---|
| 2026.05.26 | ₩268,955 | ₩278,103 | ₩268,955 | ₩277,057 | +3.01% | 35.3만 |
|---|
| 2026.05.22 | ₩267,923 | ₩269,894 | ₩265,884 | ₩267,493 | -0.16% | 30.4만 |
|---|
| 2026.05.21 | ₩264,811 | ₩270,149 | ₩258,936 | ₩267,091 | +0.86% | 43.3만 |
|---|
| 2026.05.20 | ₩269,049 | ₩269,049 | ₩253,222 | ₩268,593 | -0.17% | 65.9만 |
|---|
| 2026.05.19 | ₩274,669 | ₩281,134 | ₩260,210 | ₩268,097 | -2.39% | 118.8만 |
|---|
| 2026.05.18 | ₩261,337 | ₩266,783 | ₩261,337 | ₩263,738 | +0.92% | 57.1만 |
|---|
| 2026.05.15 | ₩267,426 | ₩267,426 | ₩258,735 | ₩261,096 | -2.37% | 34.7만 |
|---|
| 2026.05.14 | ₩270,042 | ₩273,409 | ₩269,036 | ₩271,088 | +0.39% | 26.4만 |
|---|
| 2026.05.13 | ₩274,616 | ₩274,616 | ₩265,039 | ₩267,400 | -2.63% | 28.5만 |
|---|
| 2026.05.12 | ₩277,982 | ₩277,982 | ₩267,333 | ₩270,981 | -2.52% | 33.1만 |
|---|
| 2026.05.11 | ₩281,671 | ₩282,838 | ₩274,669 | ₩274,871 | -2.41% | 33.5만 |
|---|
| 2026.05.08 | ₩285,480 | ₩285,520 | ₩279,632 | ₩282,274 | -1.12% | 24.3만 |
|---|
| 2026.05.07 | ₩295,298 | ₩296,304 | ₩281,832 | ₩283,965 | -3.84% | 35.4만 |
|---|
| 2026.05.06 | ₩288,015 | ₩294,748 | ₩284,635 | ₩291,140 | +1.09% | 38.3만 |
|---|
| 2026.05.05 | ₩277,580 | ₩282,556 | ₩274,106 | ₩281,309 | +1.34% | 21.5만 |
|---|
| 2026.05.04 | ₩280,209 | ₩281,671 | ₩272,751 | ₩274,669 | -1.98% | 43.6만 |
|---|
| 2026.05.01 | ₩282,435 | ₩285,708 | ₩276,587 | ₩282,771 | +0.12% | 31.9만 |
|---|
| 2026.04.30 | ₩278,988 | ₩284,514 | ₩275,608 | ₩281,818 | +1.01% | 40만 |
|---|
| 2026.04.29 | ₩280,169 | ₩282,207 | ₩272,376 | ₩274,374 | -2.07% | 31.3만 |
|---|
| 2026.04.28 | ₩282,140 | ₩282,717 | ₩276,078 | ₩278,237 | -1.38% | 27.3만 |
|---|
| 2026.04.27 | ₩278,546 | ₩284,541 | ₩276,494 | ₩281,523 | +1.07% | 34.1만 |
|---|
| 2026.04.24 | ₩278,894 | ₩283,146 | ₩278,894 | ₩280,008 | +0.40% | 30.9만 |
|---|
| 2026.04.23 | ₩276,748 | ₩281,644 | ₩274,508 | ₩279,525 | +1.00% | 21만 |
|---|
| 2026.04.22 | ₩279,149 | ₩279,967 | ₩272,872 | ₩273,717 | -1.95% | 25.6만 |
|---|
| 2026.04.21 | ₩278,961 | ₩282,328 | ₩274,106 | ₩275,970 | -1.07% | 51.3만 |
|---|
| 2026.04.20 | ₩268,768 | ₩277,245 | ₩268,499 | ₩276,373 | +2.83% | 37.5만 |
|---|
| 2026.04.17 | ₩270,498 | ₩280,330 | ₩269,760 | ₩269,975 | -0.19% | 47.7만 |
|---|
| 2026.04.16 | ₩266,286 | ₩267,990 | ₩261,793 | ₩264,985 | -0.49% | 30.5만 |
|---|
| 2026.04.15 | ₩270,404 | ₩270,404 | ₩262,812 | ₩264,368 | -2.23% | 39.7만 |
|---|
| 2026.04.14 | ₩271,933 | ₩274,951 | ₩270,337 | ₩270,364 | -0.58% | 24.8만 |
|---|
| 2026.04.13 | ₩265,146 | ₩271,464 | ₩260,318 | ₩270,713 | +2.10% | 28만 |
|---|
| 2026.04.10 | ₩266,434 | ₩269,720 | ₩264,663 | ₩267,547 | +0.42% | 29.3만 |
|---|
| 2026.04.09 | ₩260,438 | ₩266,487 | ₩260,277 | ₩264,623 | +1.61% | 27.5만 |
|---|
| 2026.04.08 | ₩262,316 | ₩266,340 | ₩254,684 | ₩262,517 | +0.08% | 60.7만 |
|---|
| 2026.04.07 | ₩246,274 | ₩254,832 | ₩245,295 | ₩248,326 | +0.83% | 47.6만 |
|---|
| 2026.04.06 | ₩250,861 | ₩252,283 | ₩246,073 | ₩249,024 | -0.73% | 62.2만 |
|---|
| 2026.04.02 | ₩249,990 | ₩260,800 | ₩246,274 | ₩252,109 | +0.85% | 47.4만 |
|---|
| 2026.04.01 | ₩255,623 | ₩261,149 | ₩255,489 | ₩256,133 | +0.20% | 45만 |
|---|
| 2026.03.31 | ₩247,160 | ₩255,449 | ₩244,343 | ₩254,107 | +2.81% | 49.7만 |
|---|
| 2026.03.30 | ₩248,139 | ₩248,139 | ₩242,747 | ₩243,444 | -1.89% | 43만 |
|---|
| 2026.03.27 | ₩247,522 | ₩247,951 | ₩242,130 | ₩244,544 | -1.20% | 40.9만 |
|---|
| 2026.03.26 | ₩248,058 | ₩254,859 | ₩246,194 | ₩246,690 | -0.55% | 42.6만 |
|---|
| 2026.03.25 | ₩247,696 | ₩252,645 | ₩245,818 | ₩250,405 | +1.09% | 69.2만 |
|---|
| 2026.03.24 | ₩241,043 | ₩247,548 | ₩240,990 | ₩245,241 | +1.74% | 48만 |
|---|
| 2026.03.23 | ₩240,815 | ₩247,280 | ₩237,864 | ₩244,732 | +1.63% | 49.9만 |
|---|
| 2026.03.20 | ₩239,340 | ₩239,340 | ₩230,688 | ₩232,137 | -3.01% | 66.5만 |
|---|
| 2026.03.19 | ₩241,808 | ₩242,854 | ₩235,517 | ₩237,395 | -1.82% | 65.6만 |
|---|
| 2026.03.18 | ₩248,689 | ₩251,706 | ₩246,167 | ₩246,194 | -1.00% | 39.3만 |
|---|
| 2026.03.17 | ₩254,242 | ₩256,508 | ₩249,440 | ₩252,833 | -0.55% | 66.4만 |
|---|
| 2026.03.16 | ₩252,203 | ₩255,556 | ₩249,440 | ₩251,130 | -0.43% | 39.3만 |
|---|
| 2026.03.13 | ₩252,002 | ₩253,088 | ₩246,905 | ₩250,110 | -0.75% | 35.3만 |
|---|
| 2026.03.12 | ₩251,881 | ₩256,616 | ₩248,809 | ₩250,057 | -0.72% | 54.5만 |
|---|
| 2026.03.11 | ₩259,620 | ₩259,620 | ₩255,355 | ₩256,495 | -1.20% | 39만 |
|---|
| 2026.03.10 | ₩261,256 | ₩266,300 | ₩257,970 | ₩259,969 | -0.49% | 34.8만 |
|---|
| 2026.03.09 | ₩259,245 | ₩265,066 | ₩253,182 | ₩263,550 | +1.66% | 48.8만 |
|---|
| 2026.03.06 | ₩270,954 | ₩272,349 | ₩262,048 | ₩263,952 | -2.58% | 51만 |
|---|
| 2026.03.05 | ₩284,099 | ₩284,099 | ₩272,040 | ₩275,742 | -2.94% | 40.6만 |
|---|
| 2026.03.04 | ₩287,023 | ₩287,023 | ₩282,087 | ₩283,616 | -1.19% | 34.1만 |
|---|
| 2026.03.03 | ₩285,292 | ₩289,947 | ₩281,671 | ₩286,875 | +0.55% | 38.6만 |
|---|
| 2026.03.02 | ₩293,917 | ₩297,592 | ₩288,713 | ₩293,944 | +0.01% | 32.1만 |
|---|
| 2026.02.27 | ₩299,550 | ₩303,225 | ₩294,185 | ₩300,181 | +0.21% | 26.3만 |
|---|
| 2026.02.26 | ₩300,261 | ₩305,130 | ₩295,325 | ₩303,386 | +1.04% | 30.5만 |
|---|
| 2026.02.25 | ₩315,042 | ₩317,631 | ₩297,176 | ₩298,129 | -5.37% | 102.4만 |
|---|
| 2026.02.24 | ₩301,991 | ₩313,996 | ₩301,991 | ₩310,763 | +2.90% | 66.1만 |
|---|
| 2026.02.23 | ₩314,452 | ₩315,793 | ₩298,732 | ₩302,059 | -3.94% | 42.8만 |
|---|
| 2026.02.20 | ₩314,814 | ₩320,220 | ₩312,279 | ₩315,606 | +0.25% | 44.4만 |
|---|
| 2026.02.19 | ₩306,284 | ₩314,895 | ₩306,284 | ₩314,398 | +2.65% | 41.3만 |
|---|
| 2026.02.18 | ₩309,690 | ₩313,969 | ₩304,553 | ₩310,495 | +0.26% | 42.7만 |
|---|
| 2026.02.17 | ₩304,473 | ₩310,898 | ₩299,363 | ₩308,121 | +1.20% | 67.7만 |
|---|
| 2026.02.13 | ₩314,707 | ₩318,986 | ₩310,965 | ₩315,351 | +0.20% | 44.6만 |
|---|
| 2026.02.12 | ₩309,838 | ₩318,020 | ₩309,154 | ₩312,078 | +0.72% | 54.9만 |
|---|
| 2026.02.11 | ₩307,155 | ₩308,792 | ₩300,771 | ₩308,108 | +0.31% | 42.2만 |
|---|
| 2026.02.10 | ₩304,755 | ₩310,374 | ₩303,427 | ₩308,845 | +1.34% | 26.5만 |
|---|
| 2026.02.09 | ₩302,729 | ₩307,907 | ₩302,474 | ₩304,486 | +0.58% | 36.1만 |
|---|
| 2026.02.06 | ₩303,306 | ₩309,570 | ₩301,951 | ₩302,930 | -0.12% | 54.7만 |
|---|
| 2026.02.05 | ₩305,506 | ₩310,643 | ₩289,853 | ₩299,403 | -2.00% | 64.4만 |
|---|
| 2026.02.04 | ₩296,720 | ₩312,749 | ₩295,996 | ₩307,598 | +3.67% | 83.6만 |
|---|
| 2026.02.03 | ₩278,452 | ₩300,503 | ₩278,452 | ₩294,494 | +5.76% | 93.5만 |
|---|
| 2026.02.02 | ₩274,575 | ₩282,717 | ₩274,227 | ₩280,960 | +2.33% | 73.4만 |
|---|
| 2026.01.30 | ₩281,175 | ₩282,342 | ₩272,456 | ₩273,368 | -2.78% | 83.2만 |
|---|
| 2026.01.29 | ₩288,190 | ₩293,461 | ₩276,266 | ₩284,313 | -1.35% | 120.5만 |
|---|
| 2026.01.28 | ₩292,830 | ₩296,076 | ₩290,403 | ₩292,294 | -0.18% | 61.6만 |
|---|
| 2026.01.27 | ₩295,875 | ₩298,504 | ₩293,675 | ₩294,427 | -0.49% | 32.1만 |
|---|
| 2026.01.26 | ₩301,160 | ₩301,965 | ₩294,440 | ₩297,404 | -1.25% | 34.1만 |
|---|
| 2026.01.23 | ₩301,777 | ₩303,225 | ₩296,251 | ₩300,100 | -0.56% | 36.3만 |
|---|
| 2026.01.22 | ₩306,391 | ₩310,361 | ₩299,658 | ₩303,494 | -0.95% | 37.6만 |
|---|
| 2026.01.21 | ₩306,659 | ₩308,067 | ₩296,224 | ₩301,951 | -1.54% | 56.6만 |
|---|
| 2026.01.20 | ₩304,459 | ₩306,699 | ₩296,009 | ₩303,373 | -0.36% | 39.3만 |
|---|
| 2026.01.16 | ₩307,947 | ₩314,935 | ₩307,638 | ₩310,951 | +0.98% | 33.7만 |
|---|
| 2026.01.15 | ₩314,667 | ₩316,303 | ₩309,449 | ₩309,516 | -1.64% | 41.8만 |
|---|
| 2026.01.14 | ₩316,638 | ₩319,254 | ₩309,758 | ₩310,924 | -1.80% | 48.4만 |
|---|
| 2026.01.13 | ₩321,574 | ₩324,592 | ₩315,324 | ₩319,039 | -0.79% | 39.9만 |
|---|
| 2026.01.12 | ₩314,452 | ₩325,303 | ₩313,433 | ₩322,232 | +2.47% | 63.2만 |
|---|
| 2026.01.09 | ₩299,845 | ₩316,705 | ₩299,778 | ₩316,088 | +5.42% | 65.4만 |
|---|
| 2026.01.08 | ₩278,371 | ₩297,753 | ₩278,371 | ₩296,358 | +6.46% | 44.7만 |
|---|
| 2026.01.07 | ₩291,731 | ₩291,731 | ₩278,036 | ₩279,686 | -4.13% | 46.6만 |
|---|
| 2026.01.06 | ₩288,672 | ₩291,328 | ₩285,842 | ₩290,698 | +0.70% | 38.3만 |
|---|
| 2026.01.05 | ₩281,979 | ₩293,367 | ₩281,792 | ₩289,987 | +2.84% | 39.3만 |
|---|
| 2026.01.02 | ₩277,245 | ₩284,541 | ₩276,145 | ₩283,616 | +2.30% | 52.1만 |
|---|
| 2025.12.31 | ₩281,671 | ₩284,018 | ₩276,695 | ₩277,218 | -1.58% | 23.2만 |
|---|
| 2025.12.30 | ₩283,897 | ₩286,607 | ₩281,711 | ₩281,899 | -0.70% | 40.2만 |
|---|
| 2025.12.29 | ₩289,209 | ₩289,209 | ₩282,570 | ₩285,118 | -1.41% | 45.5만 |
|---|
| 2025.12.26 | ₩286,258 | ₩288,847 | ₩284,769 | ₩288,257 | +0.70% | 26.7만 |
|---|
| 2025.12.24 | ₩287,023 | ₩288,900 | ₩285,480 | ₩286,902 | -0.04% | 17만 |
|---|
| 2025.12.23 | ₩288,055 | ₩289,799 | ₩285,869 | ₩286,553 | -0.52% | 42만 |
|---|
| 2025.12.22 | ₩292,830 | ₩292,830 | ₩285,359 | ₩287,532 | -1.81% | 53.6만 |
|---|
| 2025.12.19 | ₩297,243 | ₩298,061 | ₩288,243 | ₩291,798 | -1.83% | 178.4만 |
|---|
| 2025.12.18 | ₩299,094 | ₩304,245 | ₩297,552 | ₩300,033 | +0.31% | 45.7만 |
|---|
| 2025.12.17 | ₩296,492 | ₩301,133 | ₩288,780 | ₩295,298 | -0.40% | 44.9만 |
|---|
| 2025.12.16 | ₩300,717 | ₩300,717 | ₩293,260 | ₩298,786 | -0.64% | 37.4만 |
|---|
| 2025.12.15 | ₩304,580 | ₩307,799 | ₩296,760 | ₩299,041 | -1.82% | 40.8만 |
|---|
| 2025.12.12 | ₩304,258 | ₩304,822 | ₩301,509 | ₩304,124 | -0.04% | 35만 |
|---|
| 2025.12.11 | ₩302,622 | ₩307,799 | ₩301,898 | ₩301,951 | -0.22% | 27.5만 |
|---|
| 2025.12.10 | ₩290,309 | ₩302,045 | ₩290,309 | ₩301,227 | +3.76% | 40.1만 |
|---|
| 2025.12.09 | ₩293,219 | ₩296,881 | ₩289,906 | ₩289,947 | -1.12% | 36.6만 |
|---|
| 2025.12.08 | ₩298,920 | ₩300,865 | ₩293,783 | ₩294,507 | -1.48% | 40.3만 |
|---|
| 2025.12.05 | ₩296,613 | ₩298,853 | ₩293,743 | ₩297,887 | +0.43% | 30.3만 |
|---|
| 2025.12.04 | ₩298,786 | ₩302,917 | ₩296,130 | ₩297,619 | -0.39% | 29.5만 |
|---|
| 2025.12.03 | ₩298,061 | ₩304,755 | ₩297,512 | ₩300,462 | +0.81% | 41만 |
|---|
| 2025.12.02 | ₩297,699 | ₩299,000 | ₩294,145 | ₩297,069 | -0.21% | 35.5만 |
|---|
| 2025.12.01 | ₩296,304 | ₩303,588 | ₩295,084 | ₩296,599 | +0.10% | 33만 |
|---|
| 2025.11.28 | ₩298,410 | ₩300,865 | ₩296,653 | ₩300,073 | +0.56% | 16.8만 |
|---|
| 2025.11.26 | ₩294,024 | ₩299,711 | ₩294,011 | ₩296,693 | +0.91% | 31.9만 |
|---|
| 2025.11.25 | ₩284,903 | ₩295,929 | ₩284,474 | ₩294,386 | +3.33% | 41.8만 |
|---|
| 2025.11.24 | ₩280,115 | ₩284,260 | ₩278,975 | ₩283,213 | +1.11% | 52.9만 |
|---|
| 2025.11.21 | ₩274,254 | ₩282,677 | ₩273,207 | ₩281,322 | +2.58% | 52.2만 |
|---|
| 2025.11.20 | ₩276,373 | ₩277,285 | ₩270,565 | ₩271,638 | -1.71% | 45.7만 |
|---|
| 2025.11.19 | ₩271,812 | ₩275,944 | ₩269,304 | ₩273,248 | +0.53% | 29.3만 |
|---|
| 2025.11.18 | ₩265,589 | ₩271,021 | ₩265,482 | ₩269,787 | +1.58% | 43.4만 |
|---|
| 2025.11.17 | ₩270,699 | ₩271,799 | ₩265,562 | ₩266,930 | -1.39% | 52.7만 |
|---|
| 2025.11.14 | ₩270,565 | ₩275,112 | ₩268,271 | ₩271,021 | +0.17% | 45.4만 |
|---|
| 2025.11.13 | ₩277,808 | ₩281,067 | ₩270,739 | ₩272,161 | -2.03% | 48.3만 |
|---|
| 2025.11.12 | ₩277,178 | ₩281,590 | ₩276,561 | ₩278,049 | +0.31% | 57.6만 |
|---|
| 2025.11.11 | ₩279,015 | ₩281,805 | ₩275,072 | ₩275,890 | -1.12% | 36.9만 |
|---|
| 2025.11.10 | ₩279,377 | ₩280,504 | ₩274,924 | ₩277,446 | -0.69% | 45.9만 |
|---|
| 2025.11.07 | ₩273,341 | ₩277,674 | ₩272,859 | ₩277,593 | +1.56% | 32.8만 |
|---|
| 2025.11.06 | ₩276,789 | ₩278,961 | ₩272,845 | ₩275,702 | -0.39% | 36.8만 |
|---|
| 2025.11.05 | ₩276,440 | ₩282,757 | ₩274,683 | ₩277,942 | +0.54% | 42.4만 |
|---|
| 2025.11.04 | ₩276,748 | ₩281,617 | ₩272,282 | ₩279,525 | +1.00% | 75.4만 |
|---|
| 2025.11.03 | ₩282,811 | ₩284,742 | ₩272,483 | ₩276,037 | -2.40% | 70.3만 |
|---|
| 2025.10.31 | ₩285,896 | ₩287,680 | ₩281,604 | ₩284,783 | -0.39% | 57.2만 |
|---|
| 2025.10.30 | ₩299,188 | ₩303,132 | ₩286,728 | ₩287,894 | -3.77% | 85.8만 |
|---|
| 2025.10.29 | ₩309,489 | ₩318,999 | ₩307,491 | ₩312,708 | +1.04% | 73.1만 |
|---|
| 2025.10.28 | ₩311,743 | ₩314,157 | ₩308,725 | ₩309,355 | -0.77% | 42.2만 |
|---|
| 2025.10.27 | ₩313,527 | ₩317,564 | ₩311,179 | ₩313,191 | -0.11% | 27.9만 |
|---|
| 2025.10.24 | ₩317,886 | ₩320,005 | ₩312,158 | ₩312,708 | -1.63% | 29.6만 |
|---|
| 2025.10.23 | ₩314,103 | ₩316,705 | ₩312,199 | ₩313,862 | -0.08% | 21.6만 |
|---|
| 2025.10.22 | ₩321,668 | ₩326,792 | ₩312,534 | ₩314,103 | -2.35% | 33.9만 |
|---|
| 2025.10.21 | ₩316,933 | ₩323,586 | ₩316,933 | ₩322,446 | +1.74% | 36.3만 |
|---|
| 2025.10.20 | ₩320,769 | ₩322,138 | ₩317,135 | ₩318,825 | -0.61% | 18.4만 |
|---|
| 2025.10.17 | ₩318,275 | ₩320,407 | ₩315,726 | ₩318,208 | -0.02% | 26.1만 |
|---|
| 2025.10.16 | ₩326,175 | ₩326,175 | ₩318,758 | ₩319,871 | -1.93% | 35.7만 |
|---|
| 2025.10.15 | ₩320,729 | ₩326,711 | ₩319,442 | ₩324,378 | +1.14% | 54.4만 |
|---|
| 2025.10.14 | ₩305,828 | ₩321,923 | ₩305,237 | ₩320,448 | +4.78% | 34.4만 |
|---|
| 2025.10.13 | ₩308,845 | ₩313,057 | ₩307,799 | ₩307,987 | -0.28% | 22.7만 |
|---|
| 2025.10.10 | ₩315,820 | ₩317,081 | ₩305,895 | ₩306,230 | -3.04% | 37.4만 |
|---|