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 | ₩222,790 | ₩223,005 | ₩220,041 | ₩220,859 | -0.87% | 36.8만 |
| 2026.10.08 | ₩221,852 | ₩224,896 | ₩220,551 | ₩224,346 | +1.12% | 41만 |
| 2026.10.07 | ₩227,242 | ₩227,296 | ₩221,664 | ₩224,614 | -1.16% | 61.5만 |
| 2026.10.06 | ₩231,198 | ₩232,204 | ₩228,677 | ₩230,032 | -0.50% | 43만 |
| 2026.10.05 | ₩227,537 | ₩229,790 | ₩226,129 | ₩227,725 | +0.08% | 43.5만 |
| 2026.10.02 | ₩234,846 | ₩235,785 | ₩229,200 | ₩229,790 | -2.15% | 37.9만 |
| 2026.10.01 | ₩227,926 | ₩232,620 | ₩224,373 | ₩232,083 | +1.82% | 42.1만 |
| 2026.09.30 | ₩233,907 | ₩233,947 | ₩228,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩229,334 |
| -1.95% |
| 49만 |
| 2026.09.29 | ₩236,830 | ₩237,635 | ₩230,675 | ₩232,767 | -1.72% | 62.6만 |
|---|
| 2026.09.28 | ₩240,719 | ₩240,934 | ₩234,309 | ₩235,838 | -2.03% | 43.1만 |
|---|
| 2026.09.25 | ₩237,716 | ₩242,919 | ₩237,085 | ₩239,352 | +0.69% | 41.9만 |
|---|
| 2026.09.24 | ₩239,968 | ₩242,329 | ₩236,200 | ₩237,930 | -0.85% | 47.7만 |
|---|
| 2026.09.23 | ₩242,892 | ₩245,024 | ₩238,829 | ₩239,150 | -1.54% | 45.9만 |
|---|
| 2026.09.22 | ₩244,018 | ₩246,566 | ₩240,719 | ₩245,614 | +0.65% | 55.6만 |
|---|
| 2026.09.21 | ₩238,976 | ₩242,060 | ₩236,670 | ₩240,223 | +0.52% | 38.9만 |
|---|
| 2026.09.18 | ₩236,562 | ₩239,284 | ₩235,717 | ₩237,112 | +0.23% | 92.2만 |
|---|
| 2026.09.17 | ₩245,091 | ₩245,091 | ₩237,903 | ₩238,346 | -2.75% | 35.1만 |
|---|
| 2026.09.16 | ₩243,401 | ₩247,438 | ₩238,627 | ₩240,625 | -1.14% | 39.4만 |
|---|
| 2026.09.15 | ₩244,662 | ₩247,196 | ₩242,892 | ₩244,474 | -0.08% | 58만 |
|---|
| 2026.09.14 | ₩244,005 | ₩247,867 | ₩243,938 | ₩244,957 | +0.39% | 37.9만 |
|---|
| 2026.09.11 | ₩250,763 | ₩252,493 | ₩247,733 | ₩248,242 | -1.01% | 46.7만 |
|---|
| 2026.09.10 | ₩248,028 | ₩252,560 | ₩244,058 | ₩246,432 | -0.64% | 47.8만 |
|---|
| 2026.09.09 | ₩251,756 | ₩254,370 | ₩248,577 | ₩250,656 | -0.44% | 48.1만 |
|---|
| 2026.09.08 | ₩259,319 | ₩261,652 | ₩254,451 | ₩255,564 | -1.45% | 35.9만 |
|---|
| 2026.09.04 | ₩259,010 | ₩262,376 | ₩258,192 | ₩260,794 | +0.69% | 24.5만 |
|---|
| 2026.09.03 | ₩264,173 | ₩265,742 | ₩257,213 | ₩259,587 | -1.74% | 34.3만 |
|---|
| 2026.09.02 | ₩256,409 | ₩263,436 | ₩256,409 | ₩261,035 | +1.80% | 30.9만 |
|---|
| 2026.09.01 | ₩258,273 | ₩260,499 | ₩255,323 | ₩256,838 | -0.56% | 52.4만 |
|---|
| 2026.08.31 | ₩262,524 | ₩267,888 | ₩259,225 | ₩260,499 | -0.77% | 30.7만 |
|---|
| 2026.08.28 | ₩266,694 | ₩270,798 | ₩262,564 | ₩264,924 | -0.66% | 28.9만 |
|---|
| 2026.08.27 | ₩266,225 | ₩268,732 | ₩264,012 | ₩265,125 | -0.41% | 36만 |
|---|
| 2026.08.26 | ₩268,089 | ₩270,690 | ₩265,916 | ₩268,303 | +0.08% | 29.2만 |
|---|
| 2026.08.25 | ₩276,684 | ₩276,684 | ₩266,453 | ₩266,681 | -3.62% | 40.3만 |
|---|
| 2026.08.24 | ₩279,018 | ₩281,552 | ₩273,198 | ₩273,895 | -1.84% | 34.3만 |
|---|
| 2026.08.21 | ₩274,740 | ₩278,843 | ₩272,299 | ₩277,623 | +1.05% | 40.4만 |
|---|
| 2026.08.20 | ₩270,355 | ₩275,276 | ₩270,020 | ₩272,112 | +0.65% | 29.8만 |
|---|
| 2026.08.19 | ₩271,548 | ₩279,165 | ₩271,548 | ₩276,751 | +1.92% | 28.5만 |
|---|
| 2026.08.18 | ₩276,242 | ₩277,610 | ₩268,464 | ₩268,813 | -2.69% | 46.3만 |
|---|
| 2026.08.17 | ₩277,583 | ₩278,012 | ₩273,292 | ₩275,585 | -0.72% | 25.2만 |
|---|
| 2026.08.14 | ₩282,839 | ₩282,839 | ₩275,410 | ₩279,621 | -1.14% | 28.2만 |
|---|
| 2026.08.13 | ₩285,361 | ₩286,970 | ₩279,313 | ₩280,023 | -1.87% | 30.1만 |
|---|
| 2026.08.12 | ₩287,855 | ₩287,855 | ₩277,797 | ₩282,920 | -1.71% | 36.1만 |
|---|
| 2026.08.11 | ₩285,347 | ₩287,587 | ₩280,439 | ₩287,385 | +0.71% | 45.5만 |
|---|
| 2026.08.10 | ₩284,301 | ₩286,688 | ₩280,412 | ₩282,920 | -0.49% | 33.2만 |
|---|
| 2026.08.07 | ₩283,792 | ₩292,240 | ₩283,389 | ₩287,359 | +1.26% | 32.9만 |
|---|
| 2026.08.06 | ₩292,950 | ₩292,950 | ₩281,726 | ₩283,403 | -3.26% | 32.1만 |
|---|
| 2026.08.05 | ₩289,075 | ₩294,962 | ₩287,855 | ₩292,696 | +1.25% | 53만 |
|---|
| 2026.08.04 | ₩288,700 | ₩290,644 | ₩284,087 | ₩289,638 | +0.33% | 41.8만 |
|---|
| 2026.08.03 | ₩277,704 | ₩288,150 | ₩277,704 | ₩287,962 | +3.69% | 41만 |
|---|
| 2026.07.31 | ₩273,252 | ₩283,792 | ₩269,430 | ₩274,820 | +0.57% | 64.1만 |
|---|
| 2026.07.30 | ₩283,094 | ₩283,094 | ₩269,604 | ₩275,545 | -2.67% | 64.5만 |
|---|
| 2026.07.29 | ₩296,893 | ₩296,893 | ₩276,403 | ₩281,485 | -5.19% | 112.7만 |
|---|
| 2026.07.28 | ₩294,318 | ₩302,002 | ₩293,809 | ₩297,765 | +1.17% | 97.2만 |
|---|
| 2026.07.27 | ₩289,518 | ₩293,688 | ₩287,238 | ₩290,577 | +0.37% | 67.2만 |
|---|
| 2026.07.24 | ₩279,433 | ₩286,554 | ₩275,974 | ₩286,366 | +2.48% | 48.6만 |
|---|
| 2026.07.23 | ₩268,960 | ₩278,294 | ₩265,232 | ₩277,730 | +3.26% | 36.6만 |
|---|
| 2026.07.22 | ₩276,296 | ₩281,284 | ₩272,407 | ₩272,715 | -1.30% | 32만 |
|---|
| 2026.07.21 | ₩272,152 | ₩278,843 | ₩270,798 | ₩274,914 | +1.02% | 49.6만 |
|---|
| 2026.07.20 | ₩276,805 | ₩278,857 | ₩268,598 | ₩270,570 | -2.25% | 53.8만 |
|---|
| 2026.07.17 | ₩285,615 | ₩291,033 | ₩274,794 | ₩276,148 | -3.31% | 35만 |
|---|
| 2026.07.16 | ₩276,349 | ₩287,144 | ₩276,349 | ₩286,970 | +3.84% | 43.5만 |
|---|
| 2026.07.15 | ₩275,451 | ₩280,399 | ₩272,863 | ₩276,953 | +0.55% | 86.2만 |
|---|
| 2026.07.14 | ₩279,715 | ₩284,422 | ₩273,694 | ₩274,887 | -1.73% | 41만 |
|---|
| 2026.07.13 | ₩280,707 | ₩283,456 | ₩273,788 | ₩275,089 | -2.00% | 37.1만 |
|---|
| 2026.07.10 | ₩277,690 | ₩283,483 | ₩277,690 | ₩281,271 | +1.29% | 28.7만 |
|---|
| 2026.07.09 | ₩273,466 | ₩278,656 | ₩271,119 | ₩275,732 | +0.83% | 28만 |
|---|
| 2026.07.08 | ₩279,085 | ₩279,085 | ₩270,570 | ₩273,064 | -2.16% | 42.6만 |
|---|
| 2026.07.07 | ₩290,631 | ₩290,711 | ₩283,926 | ₩285,656 | -1.71% | 44.8만 |
|---|
| 2026.07.06 | ₩294,426 | ₩296,813 | ₩288,579 | ₩291,717 | -0.92% | 31.8만 |
|---|
| 2026.07.02 | ₩297,121 | ₩300,715 | ₩291,596 | ₩295,217 | -0.64% | 31.5만 |
|---|
| 2026.07.01 | ₩299,092 | ₩302,163 | ₩291,972 | ₩293,876 | -1.74% | 44.8만 |
|---|
| 2026.06.30 | ₩306,696 | ₩306,696 | ₩300,098 | ₩301,721 | -1.62% | 48.8만 |
|---|
| 2026.06.29 | ₩309,337 | ₩313,789 | ₩300,742 | ₩305,127 | -1.36% | 55.8만 |
|---|
| 2026.06.26 | ₩314,768 | ₩317,316 | ₩310,102 | ₩313,561 | -0.38% | 68.9만 |
|---|
| 2026.06.25 | ₩315,398 | ₩329,251 | ₩313,226 | ₩315,720 | +0.10% | 52.8만 |
|---|
| 2026.06.24 | ₩299,588 | ₩317,356 | ₩299,588 | ₩313,320 | +4.58% | 46.1만 |
|---|
| 2026.06.23 | ₩296,021 | ₩303,719 | ₩294,600 | ₩296,477 | +0.15% | 35.8만 |
|---|
| 2026.06.22 | ₩298,770 | ₩304,537 | ₩296,947 | ₩299,709 | +0.31% | 35.2만 |
|---|
| 2026.06.18 | ₩287,064 | ₩302,163 | ₩287,064 | ₩301,157 | +4.91% | 88.1만 |
|---|
| 2026.06.17 | ₩293,433 | ₩299,387 | ₩285,387 | ₩285,951 | -2.55% | 63.1만 |
|---|
| 2026.06.16 | ₩294,640 | ₩300,876 | ₩293,473 | ₩294,881 | +0.08% | 51.2만 |
|---|
| 2026.06.15 | ₩294,935 | ₩300,540 | ₩291,274 | ₩292,280 | -0.90% | 40.2만 |
|---|
| 2026.06.12 | ₩294,721 | ₩297,698 | ₩287,989 | ₩288,646 | -2.06% | 37.9만 |
|---|
| 2026.06.11 | ₩287,238 | ₩292,696 | ₩281,418 | ₩291,073 | +1.34% | 46.9만 |
|---|
| 2026.06.10 | ₩290,885 | ₩295,968 | ₩283,027 | ₩285,884 | -1.72% | 41.8만 |
|---|
| 2026.06.09 | ₩281,458 | ₩291,958 | ₩280,144 | ₩291,502 | +3.57% | 43.4만 |
|---|
| 2026.06.08 | ₩283,657 | ₩283,684 | ₩277,221 | ₩277,301 | -2.24% | 47.6만 |
|---|
| 2026.06.05 | ₩290,845 | ₩293,594 | ₩282,317 | ₩285,253 | -1.92% | 42.9만 |
|---|
| 2026.06.04 | ₩294,935 | ₩297,698 | ₩290,067 | ₩291,663 | -1.11% | 29.6만 |
|---|
| 2026.06.03 | ₩289,571 | ₩295,565 | ₩289,571 | ₩292,991 | +1.18% | 31.3만 |
|---|
| 2026.06.02 | ₩299,334 | ₩300,500 | ₩291,703 | ₩292,709 | -2.21% | 60.4만 |
|---|
| 2026.06.01 | ₩294,144 | ₩299,468 | ₩289,048 | ₩296,370 | +0.76% | 38.4만 |
|---|
| 2026.05.29 | ₩294,077 | ₩302,673 | ₩290,456 | ₩296,598 | +0.86% | 55.7만 |
|---|
| 2026.05.28 | ₩287,037 | ₩295,056 | ₩283,081 | ₩293,621 | +2.29% | 30.5만 |
|---|
| 2026.05.27 | ₩279,983 | ₩288,901 | ₩279,983 | ₩287,962 | +2.85% | 42.7만 |
|---|
| 2026.05.26 | ₩268,893 | ₩278,039 | ₩268,893 | ₩276,993 | +3.01% | 35.3만 |
|---|
| 2026.05.22 | ₩267,861 | ₩269,832 | ₩265,822 | ₩267,432 | -0.16% | 30.4만 |
|---|
| 2026.05.21 | ₩264,750 | ₩270,087 | ₩258,876 | ₩267,029 | +0.86% | 43.3만 |
|---|
| 2026.05.20 | ₩268,987 | ₩268,987 | ₩253,164 | ₩268,531 | -0.17% | 65.9만 |
|---|
| 2026.05.19 | ₩274,606 | ₩281,069 | ₩260,150 | ₩268,035 | -2.39% | 118.8만 |
|---|
| 2026.05.18 | ₩261,277 | ₩266,721 | ₩261,277 | ₩263,677 | +0.92% | 57.1만 |
|---|
| 2026.05.15 | ₩267,365 | ₩267,365 | ₩258,675 | ₩261,035 | -2.37% | 34.7만 |
|---|
| 2026.05.14 | ₩269,980 | ₩273,345 | ₩268,974 | ₩271,025 | +0.39% | 26.4만 |
|---|
| 2026.05.13 | ₩274,552 | ₩274,552 | ₩264,978 | ₩267,338 | -2.63% | 28.5만 |
|---|
| 2026.05.12 | ₩277,918 | ₩277,918 | ₩267,271 | ₩270,918 | -2.52% | 33.1만 |
|---|
| 2026.05.11 | ₩281,606 | ₩282,772 | ₩274,606 | ₩274,807 | -2.41% | 33.5만 |
|---|
| 2026.05.08 | ₩285,414 | ₩285,454 | ₩279,568 | ₩282,209 | -1.12% | 24.3만 |
|---|
| 2026.05.07 | ₩295,230 | ₩296,236 | ₩281,767 | ₩283,899 | -3.84% | 35.4만 |
|---|
| 2026.05.06 | ₩287,949 | ₩294,680 | ₩284,569 | ₩291,073 | +1.09% | 38.3만 |
|---|
| 2026.05.05 | ₩277,516 | ₩282,491 | ₩274,043 | ₩281,244 | +1.34% | 21.5만 |
|---|
| 2026.05.04 | ₩280,144 | ₩281,606 | ₩272,688 | ₩274,606 | -1.98% | 43.6만 |
|---|
| 2026.05.01 | ₩282,370 | ₩285,642 | ₩276,523 | ₩282,705 | +0.12% | 31.9만 |
|---|
| 2026.04.30 | ₩278,924 | ₩284,449 | ₩275,545 | ₩281,753 | +1.01% | 40만 |
|---|
| 2026.04.29 | ₩280,104 | ₩282,142 | ₩272,313 | ₩274,311 | -2.07% | 31.3만 |
|---|
| 2026.04.28 | ₩282,075 | ₩282,652 | ₩276,014 | ₩278,173 | -1.38% | 27.3만 |
|---|
| 2026.04.27 | ₩278,481 | ₩284,475 | ₩276,430 | ₩281,458 | +1.07% | 34.1만 |
|---|
| 2026.04.24 | ₩278,830 | ₩283,081 | ₩278,830 | ₩279,943 | +0.40% | 30.9만 |
|---|
| 2026.04.23 | ₩276,684 | ₩281,579 | ₩274,445 | ₩279,460 | +1.00% | 21만 |
|---|
| 2026.04.22 | ₩279,085 | ₩279,903 | ₩272,809 | ₩273,654 | -1.95% | 25.6만 |
|---|
| 2026.04.21 | ₩278,897 | ₩282,263 | ₩274,043 | ₩275,907 | -1.07% | 51.3만 |
|---|
| 2026.04.20 | ₩268,706 | ₩277,181 | ₩268,437 | ₩276,309 | +2.83% | 37.5만 |
|---|
| 2026.04.17 | ₩270,435 | ₩280,265 | ₩269,698 | ₩269,912 | -0.19% | 47.7만 |
|---|
| 2026.04.16 | ₩266,225 | ₩267,928 | ₩261,732 | ₩264,924 | -0.49% | 30.5만 |
|---|
| 2026.04.15 | ₩270,342 | ₩270,342 | ₩262,752 | ₩264,307 | -2.23% | 39.7만 |
|---|
| 2026.04.14 | ₩271,870 | ₩274,887 | ₩270,275 | ₩270,301 | -0.58% | 24.8만 |
|---|
| 2026.04.13 | ₩265,085 | ₩271,401 | ₩260,257 | ₩270,650 | +2.10% | 28만 |
|---|
| 2026.04.10 | ₩266,372 | ₩269,658 | ₩264,602 | ₩267,485 | +0.42% | 29.3만 |
|---|
| 2026.04.09 | ₩260,378 | ₩266,426 | ₩260,217 | ₩264,562 | +1.61% | 27.5만 |
|---|
| 2026.04.08 | ₩262,255 | ₩266,278 | ₩254,625 | ₩262,457 | +0.08% | 60.7만 |
|---|
| 2026.04.07 | ₩246,217 | ₩254,773 | ₩245,238 | ₩248,269 | +0.83% | 47.6만 |
|---|
| 2026.04.06 | ₩250,803 | ₩252,225 | ₩246,016 | ₩248,966 | -0.73% | 62.2만 |
|---|
| 2026.04.02 | ₩249,932 | ₩260,740 | ₩246,217 | ₩252,051 | +0.85% | 47.4만 |
|---|
| 2026.04.01 | ₩255,564 | ₩261,089 | ₩255,430 | ₩256,074 | +0.20% | 45만 |
|---|
| 2026.03.31 | ₩247,102 | ₩255,390 | ₩244,286 | ₩254,049 | +2.81% | 49.7만 |
|---|
| 2026.03.30 | ₩248,081 | ₩248,081 | ₩242,691 | ₩243,388 | -1.89% | 43만 |
|---|
| 2026.03.27 | ₩247,464 | ₩247,894 | ₩242,074 | ₩244,487 | -1.20% | 40.9만 |
|---|
| 2026.03.26 | ₩248,001 | ₩254,800 | ₩246,137 | ₩246,633 | -0.55% | 42.6만 |
|---|
| 2026.03.25 | ₩247,639 | ₩252,587 | ₩245,761 | ₩250,348 | +1.09% | 69.2만 |
|---|
| 2026.03.24 | ₩240,988 | ₩247,491 | ₩240,934 | ₩245,185 | +1.74% | 48만 |
|---|
| 2026.03.23 | ₩240,760 | ₩247,223 | ₩237,809 | ₩244,675 | +1.63% | 49.9만 |
|---|
| 2026.03.20 | ₩239,284 | ₩239,284 | ₩230,635 | ₩232,083 | -3.01% | 66.5만 |
|---|
| 2026.03.19 | ₩241,752 | ₩242,798 | ₩235,463 | ₩237,340 | -1.82% | 65.6만 |
|---|
| 2026.03.18 | ₩248,631 | ₩251,648 | ₩246,110 | ₩246,137 | -1.00% | 39.3만 |
|---|
| 2026.03.17 | ₩254,183 | ₩256,449 | ₩249,382 | ₩252,775 | -0.55% | 66.4만 |
|---|
| 2026.03.16 | ₩252,144 | ₩255,497 | ₩249,382 | ₩251,072 | -0.43% | 39.3만 |
|---|
| 2026.03.13 | ₩251,943 | ₩253,030 | ₩246,848 | ₩250,053 | -0.75% | 35.3만 |
|---|
| 2026.03.12 | ₩251,823 | ₩256,556 | ₩248,752 | ₩249,999 | -0.72% | 54.5만 |
|---|
| 2026.03.11 | ₩259,560 | ₩259,560 | ₩255,296 | ₩256,436 | -1.20% | 39만 |
|---|
| 2026.03.10 | ₩261,196 | ₩266,238 | ₩257,911 | ₩259,909 | -0.49% | 34.8만 |
|---|
| 2026.03.09 | ₩259,185 | ₩265,004 | ₩253,123 | ₩263,489 | +1.66% | 48.8만 |
|---|
| 2026.03.06 | ₩270,891 | ₩272,286 | ₩261,987 | ₩263,891 | -2.58% | 51만 |
|---|
| 2026.03.05 | ₩284,033 | ₩284,033 | ₩271,978 | ₩275,679 | -2.94% | 40.6만 |
|---|
| 2026.03.04 | ₩286,956 | ₩286,956 | ₩282,022 | ₩283,550 | -1.19% | 34.1만 |
|---|
| 2026.03.03 | ₩285,226 | ₩289,880 | ₩281,606 | ₩286,809 | +0.55% | 38.6만 |
|---|
| 2026.03.02 | ₩293,849 | ₩297,523 | ₩288,646 | ₩293,876 | +0.01% | 32.1만 |
|---|
| 2026.02.27 | ₩299,481 | ₩303,155 | ₩294,117 | ₩300,111 | +0.21% | 26.3만 |
|---|
| 2026.02.26 | ₩300,192 | ₩305,060 | ₩295,257 | ₩303,316 | +1.04% | 30.5만 |
|---|
| 2026.02.25 | ₩314,969 | ₩317,557 | ₩297,108 | ₩298,060 | -5.37% | 102.4만 |
|---|
| 2026.02.24 | ₩301,922 | ₩313,923 | ₩301,922 | ₩310,692 | +2.90% | 66.1만 |
|---|
| 2026.02.23 | ₩314,379 | ₩315,720 | ₩298,663 | ₩301,989 | -3.94% | 42.8만 |
|---|
| 2026.02.20 | ₩314,741 | ₩320,146 | ₩312,207 | ₩315,533 | +0.25% | 44.4만 |
|---|
| 2026.02.19 | ₩306,213 | ₩314,822 | ₩306,213 | ₩314,326 | +2.65% | 41.3만 |
|---|
| 2026.02.18 | ₩309,619 | ₩313,897 | ₩304,483 | ₩310,423 | +0.26% | 42.7만 |
|---|
| 2026.02.17 | ₩304,402 | ₩310,826 | ₩299,293 | ₩308,050 | +1.20% | 67.7만 |
|---|
| 2026.02.13 | ₩314,634 | ₩318,912 | ₩310,893 | ₩315,278 | +0.20% | 44.6만 |
|---|
| 2026.02.12 | ₩309,766 | ₩317,946 | ₩309,082 | ₩312,006 | +0.72% | 54.9만 |
|---|
| 2026.02.11 | ₩307,084 | ₩308,720 | ₩300,701 | ₩308,037 | +0.31% | 42.2만 |
|---|
| 2026.02.10 | ₩304,684 | ₩310,303 | ₩303,356 | ₩308,774 | +1.34% | 26.5만 |
|---|
| 2026.02.09 | ₩302,659 | ₩307,835 | ₩302,404 | ₩304,416 | +0.58% | 36.1만 |
|---|
| 2026.02.06 | ₩303,236 | ₩309,498 | ₩301,881 | ₩302,860 | -0.12% | 54.7만 |
|---|
| 2026.02.05 | ₩305,435 | ₩310,571 | ₩289,786 | ₩299,334 | -2.00% | 64.4만 |
|---|
| 2026.02.04 | ₩296,652 | ₩312,676 | ₩295,927 | ₩307,527 | +3.67% | 83.6만 |
|---|
| 2026.02.03 | ₩278,387 | ₩300,433 | ₩278,387 | ₩294,426 | +5.76% | 93.5만 |
|---|
| 2026.02.02 | ₩274,512 | ₩282,652 | ₩274,163 | ₩280,895 | +2.33% | 73.4만 |
|---|
| 2026.01.30 | ₩281,110 | ₩282,276 | ₩272,393 | ₩273,305 | -2.78% | 83.2만 |
|---|
| 2026.01.29 | ₩288,123 | ₩293,393 | ₩276,202 | ₩284,248 | -1.35% | 120.5만 |
|---|
| 2026.01.28 | ₩292,763 | ₩296,008 | ₩290,336 | ₩292,226 | -0.18% | 61.6만 |
|---|
| 2026.01.27 | ₩295,807 | ₩298,435 | ₩293,608 | ₩294,359 | -0.49% | 32.1만 |
|---|
| 2026.01.26 | ₩301,090 | ₩301,895 | ₩294,372 | ₩297,335 | -1.25% | 34.1만 |
|---|
| 2026.01.23 | ₩301,707 | ₩303,155 | ₩296,182 | ₩300,031 | -0.56% | 36.3만 |
|---|
| 2026.01.22 | ₩306,320 | ₩310,289 | ₩299,588 | ₩303,424 | -0.95% | 37.6만 |
|---|
| 2026.01.21 | ₩306,588 | ₩307,996 | ₩296,155 | ₩301,881 | -1.54% | 56.6만 |
|---|
| 2026.01.20 | ₩304,389 | ₩306,628 | ₩295,941 | ₩303,303 | -0.36% | 39.3만 |
|---|
| 2026.01.16 | ₩307,876 | ₩314,862 | ₩307,567 | ₩310,879 | +0.98% | 33.7만 |
|---|
| 2026.01.15 | ₩314,594 | ₩316,230 | ₩309,378 | ₩309,445 | -1.64% | 41.8만 |
|---|
| 2026.01.14 | ₩316,565 | ₩319,180 | ₩309,686 | ₩310,853 | -1.80% | 48.4만 |
|---|
| 2026.01.13 | ₩321,500 | ₩324,517 | ₩315,251 | ₩318,966 | -0.79% | 39.9만 |
|---|
| 2026.01.12 | ₩314,379 | ₩325,228 | ₩313,360 | ₩322,157 | +2.47% | 63.2만 |
|---|
| 2026.01.09 | ₩299,776 | ₩316,632 | ₩299,709 | ₩316,015 | +5.42% | 65.4만 |
|---|
| 2026.01.08 | ₩278,307 | ₩297,684 | ₩278,307 | ₩296,290 | +6.46% | 44.7만 |
|---|
| 2026.01.07 | ₩291,663 | ₩291,663 | ₩277,972 | ₩279,621 | -4.13% | 46.6만 |
|---|
| 2026.01.06 | ₩288,606 | ₩291,261 | ₩285,776 | ₩290,631 | +0.70% | 38.3만 |
|---|
| 2026.01.05 | ₩281,914 | ₩293,299 | ₩281,726 | ₩289,920 | +2.84% | 39.3만 |
|---|
| 2026.01.02 | ₩277,181 | ₩284,475 | ₩276,081 | ₩283,550 | +2.30% | 52.1만 |
|---|
| 2025.12.31 | ₩281,606 | ₩283,953 | ₩276,631 | ₩277,154 | -1.58% | 23.2만 |
|---|
| 2025.12.30 | ₩283,832 | ₩286,541 | ₩281,646 | ₩281,834 | -0.70% | 40.2만 |
|---|
| 2025.12.29 | ₩289,142 | ₩289,142 | ₩282,504 | ₩285,052 | -1.41% | 45.5만 |
|---|
| 2025.12.26 | ₩286,192 | ₩288,780 | ₩284,703 | ₩288,190 | +0.70% | 26.7만 |
|---|
| 2025.12.24 | ₩286,956 | ₩288,834 | ₩285,414 | ₩286,836 | -0.04% | 17만 |
|---|
| 2025.12.23 | ₩287,989 | ₩289,732 | ₩285,803 | ₩286,487 | -0.52% | 42만 |
|---|
| 2025.12.22 | ₩292,763 | ₩292,763 | ₩285,293 | ₩287,466 | -1.81% | 53.6만 |
|---|
| 2025.12.19 | ₩297,175 | ₩297,993 | ₩288,177 | ₩291,730 | -1.83% | 178.4만 |
|---|
| 2025.12.18 | ₩299,025 | ₩304,174 | ₩297,483 | ₩299,964 | +0.31% | 45.7만 |
|---|
| 2025.12.17 | ₩296,424 | ₩301,063 | ₩288,713 | ₩295,230 | -0.40% | 44.9만 |
|---|
| 2025.12.16 | ₩300,648 | ₩300,648 | ₩293,192 | ₩298,717 | -0.64% | 37.4만 |
|---|
| 2025.12.15 | ₩304,510 | ₩307,728 | ₩296,692 | ₩298,971 | -1.82% | 40.8만 |
|---|
| 2025.12.12 | ₩304,188 | ₩304,751 | ₩301,439 | ₩304,054 | -0.04% | 35만 |
|---|
| 2025.12.11 | ₩302,552 | ₩307,728 | ₩301,828 | ₩301,881 | -0.22% | 27.5만 |
|---|
| 2025.12.10 | ₩290,242 | ₩301,975 | ₩290,242 | ₩301,157 | +3.76% | 40.1만 |
|---|
| 2025.12.09 | ₩293,152 | ₩296,813 | ₩289,839 | ₩289,880 | -1.12% | 36.6만 |
|---|
| 2025.12.08 | ₩298,851 | ₩300,795 | ₩293,715 | ₩294,439 | -1.48% | 40.3만 |
|---|
| 2025.12.05 | ₩296,544 | ₩298,784 | ₩293,675 | ₩297,818 | +0.43% | 30.3만 |
|---|
| 2025.12.04 | ₩298,717 | ₩302,847 | ₩296,062 | ₩297,550 | -0.39% | 29.5만 |
|---|
| 2025.12.03 | ₩297,993 | ₩304,684 | ₩297,443 | ₩300,393 | +0.81% | 41만 |
|---|
| 2025.12.02 | ₩297,631 | ₩298,931 | ₩294,077 | ₩297,000 | -0.21% | 35.5만 |
|---|
| 2025.12.01 | ₩296,236 | ₩303,517 | ₩295,016 | ₩296,531 | +0.10% | 33만 |
|---|
| 2025.11.28 | ₩298,341 | ₩300,795 | ₩296,585 | ₩300,004 | +0.56% | 16.8만 |
|---|
| 2025.11.26 | ₩293,956 | ₩299,642 | ₩293,943 | ₩296,625 | +0.91% | 31.9만 |
|---|
| 2025.11.25 | ₩284,838 | ₩295,860 | ₩284,408 | ₩294,318 | +3.33% | 41.8만 |
|---|
| 2025.11.24 | ₩280,050 | ₩284,194 | ₩278,910 | ₩283,148 | +1.11% | 52.9만 |
|---|
| 2025.11.21 | ₩274,190 | ₩282,612 | ₩273,144 | ₩281,257 | +2.58% | 52.2만 |
|---|
| 2025.11.20 | ₩276,309 | ₩277,221 | ₩270,502 | ₩271,575 | -1.71% | 45.7만 |
|---|
| 2025.11.19 | ₩271,750 | ₩275,880 | ₩269,242 | ₩273,184 | +0.53% | 29.3만 |
|---|
| 2025.11.18 | ₩265,527 | ₩270,958 | ₩265,420 | ₩269,725 | +1.58% | 43.4만 |
|---|
| 2025.11.17 | ₩270,637 | ₩271,736 | ₩265,501 | ₩266,868 | -1.39% | 52.7만 |
|---|
| 2025.11.14 | ₩270,502 | ₩275,048 | ₩268,209 | ₩270,958 | +0.17% | 45.4만 |
|---|
| 2025.11.13 | ₩277,744 | ₩281,002 | ₩270,677 | ₩272,098 | -2.03% | 48.3만 |
|---|
| 2025.11.12 | ₩277,114 | ₩281,525 | ₩276,497 | ₩277,985 | +0.31% | 57.6만 |
|---|
| 2025.11.11 | ₩278,951 | ₩281,740 | ₩275,008 | ₩275,826 | -1.12% | 36.9만 |
|---|
| 2025.11.10 | ₩279,313 | ₩280,439 | ₩274,861 | ₩277,382 | -0.69% | 45.9만 |
|---|
| 2025.11.07 | ₩273,278 | ₩277,610 | ₩272,796 | ₩277,529 | +1.56% | 32.8만 |
|---|
| 2025.11.06 | ₩276,725 | ₩278,897 | ₩272,782 | ₩275,638 | -0.39% | 36.8만 |
|---|
| 2025.11.05 | ₩276,376 | ₩282,692 | ₩274,619 | ₩277,878 | +0.54% | 42.4만 |
|---|
| 2025.11.04 | ₩276,684 | ₩281,552 | ₩272,219 | ₩279,460 | +1.00% | 75.4만 |
|---|
| 2025.11.03 | ₩282,746 | ₩284,677 | ₩272,420 | ₩275,974 | -2.40% | 70.3만 |
|---|
| 2025.10.31 | ₩285,830 | ₩287,613 | ₩281,539 | ₩284,717 | -0.39% | 57.2만 |
|---|
| 2025.10.30 | ₩299,119 | ₩303,061 | ₩286,661 | ₩287,828 | -3.77% | 85.8만 |
|---|
| 2025.10.29 | ₩309,418 | ₩318,925 | ₩307,420 | ₩312,636 | +1.04% | 73.1만 |
|---|
| 2025.10.28 | ₩311,671 | ₩314,084 | ₩308,653 | ₩309,284 | -0.77% | 42.2만 |
|---|
| 2025.10.27 | ₩313,454 | ₩317,490 | ₩311,107 | ₩313,119 | -0.11% | 27.9만 |
|---|
| 2025.10.24 | ₩317,812 | ₩319,931 | ₩312,086 | ₩312,636 | -1.63% | 29.6만 |
|---|
| 2025.10.23 | ₩314,031 | ₩316,632 | ₩312,126 | ₩313,789 | -0.08% | 21.6만 |
|---|
| 2025.10.22 | ₩321,594 | ₩326,716 | ₩312,462 | ₩314,031 | -2.35% | 33.9만 |
|---|
| 2025.10.21 | ₩316,860 | ₩323,511 | ₩316,860 | ₩322,372 | +1.74% | 36.3만 |
|---|
| 2025.10.20 | ₩320,695 | ₩322,063 | ₩317,061 | ₩318,751 | -0.61% | 18.4만 |
|---|
| 2025.10.17 | ₩318,201 | ₩320,333 | ₩315,653 | ₩318,134 | -0.02% | 26.1만 |
|---|
| 2025.10.16 | ₩326,100 | ₩326,100 | ₩318,684 | ₩319,797 | -1.93% | 35.7만 |
|---|
| 2025.10.15 | ₩320,655 | ₩326,636 | ₩319,368 | ₩324,303 | +1.14% | 54.4만 |
|---|
| 2025.10.14 | ₩305,757 | ₩321,849 | ₩305,167 | ₩320,374 | +4.78% | 34.4만 |
|---|
| 2025.10.13 | ₩308,774 | ₩312,985 | ₩307,728 | ₩307,916 | -0.28% | 22.7만 |
|---|
| 2025.10.10 | ₩315,747 | ₩317,008 | ₩305,824 | ₩306,159 | -3.04% | 37.4만 |
|---|