Axa Equitable Holdings Inc (EQH)

EQH
🏛️ 미국 →
50.78
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 32.83 33.19 32.79 32.79 1.5M
2021-12-30 32.98 33.44 32.76 32.76 1.2M
2021-12-29 33.22 33.37 32.99 33.06 1.7M
2021-12-28 32.82 33.34 32.82 33.08 1.6M
2021-12-27 32.84 33.17 32.77 33.03 1.4M
2021-12-23 32.84 33.26 32.75 32.96 1.8M
2021-12-22 31.93 32.56 31.90 32.54 3.1M
2021-12-21 31.13 32.06 31.02 32.02 2.6M
2021-12-20 31.32 31.35 30.09 30.76 2.7M
2021-12-17 32.05 32.28 31.49 31.85 3.8M
2021-12-16 32.83 33.00 31.93 32.20 3.1M
2021-12-15 32.17 32.49 31.70 32.38 2.2M
2021-12-14 32.06 32.51 31.95 32.13 4.1M
2021-12-13 32.12 32.37 31.74 32.04 3.0M
2021-12-10 32.70 32.90 32.23 32.35 1.5M
2021-12-09 32.52 32.87 32.39 32.53 1.7M
2021-12-08 32.80 33.19 32.61 32.83 2.2M
2021-12-07 32.35 32.87 32.28 32.66 3.1M
2021-12-06 31.90 32.50 31.62 32.05 2.5M
2021-12-03 31.79 32.42 31.22 31.44 5.0M
2021-12-02 30.95 31.63 30.69 31.27 3.7M
2021-12-01 32.17 32.44 30.57 30.59 2.9M
2021-11-30 31.90 32.24 31.33 31.46 9.5M
2021-11-29 32.90 32.90 32.02 32.24 3.8M
2021-11-26 32.08 32.65 31.18 32.45 3.0M
2021-11-24 33.83 33.90 33.56 33.78 2.1M
2021-11-23 33.46 34.32 33.24 33.95 2.6M
2021-11-22 33.18 33.73 33.03 33.25 2.4M
2021-11-19 32.62 33.02 32.56 32.76 2.2M
2021-11-18 33.26 33.58 32.95 33.11 2.6M
2021-11-17 34.33 34.51 33.14 33.28 3.9M
2021-11-16 34.97 34.97 34.45 34.45 2.5M
2021-11-15 34.96 35.11 34.76 34.97 1.4M
2021-11-12 34.61 34.82 34.42 34.78 1.8M
2021-11-11 34.63 34.92 34.47 34.60 1.7M
2021-11-10 34.34 34.78 34.26 34.51 2.1M
2021-11-09 34.77 34.98 34.35 34.51 2.3M
2021-11-08 35.46 35.68 34.84 34.94 2.6M
2021-11-05 35.94 36.09 34.88 35.19 2.7M
2021-11-04 35.50 36.03 34.98 35.43 3.8M
2021-11-03 33.90 34.82 33.90 34.67 2.1M
2021-11-02 33.88 34.23 33.81 34.14 2.2M
2021-11-01 33.79 34.36 33.68 33.95 2.3M
2021-10-29 33.75 33.94 33.49 33.50 2.3M
2021-10-28 33.73 33.98 33.60 33.71 3.2M
2021-10-27 33.71 34.25 33.42 33.51 2.6M
2021-10-26 33.96 34.39 33.77 33.84 1.9M
2021-10-25 33.81 33.99 33.61 33.78 1.9M
2021-10-22 33.94 34.11 33.50 33.88 2.0M
2021-10-21 33.76 34.24 33.59 33.82 2.4M
2021-10-20 33.00 33.98 32.87 33.86 2.3M
2021-10-19 32.51 33.05 32.33 32.96 2.5M
2021-10-18 31.94 32.30 31.76 32.19 1.3M
2021-10-15 32.80 32.94 32.03 32.03 2.1M
2021-10-14 32.32 32.55 32.08 32.37 2.0M
2021-10-13 31.73 32.20 31.24 31.98 2.6M
2021-10-12 31.63 32.00 31.48 31.78 2.6M
2021-10-11 31.72 32.28 31.55 31.58 1.6M
2021-10-08 31.11 31.92 31.09 31.67 2.3M
2021-10-07 31.05 31.44 30.98 31.06 1.7M
2021-10-06 30.24 30.81 29.92 30.73 1.7M
2021-10-05 30.08 30.78 29.76 30.60 1.7M
2021-10-04 30.04 30.81 29.85 29.95 1.8M
2021-10-01 29.76 30.55 29.65 30.22 2.1M
2021-09-30 30.41 30.49 29.64 29.64 2.5M
2021-09-29 30.42 30.48 30.13 30.19 1.7M
2021-09-28 30.54 30.94 30.19 30.28 3.5M
2021-09-27 29.75 30.92 29.65 30.52 2.7M
2021-09-24 29.20 29.82 29.12 29.44 1.4M
2021-09-23 28.63 29.73 28.60 29.26 2.6M
2021-09-22 28.40 28.61 28.14 28.30 2.2M
2021-09-21 28.48 28.49 27.61 28.02 4.0M
2021-09-20 28.40 28.47 27.54 28.15 4.1M
2021-09-17 29.47 29.74 28.85 29.16 6.5M
2021-09-16 29.59 29.79 29.28 29.48 3.0M
2021-09-15 29.48 29.66 29.09 29.52 3.7M
2021-09-14 30.16 30.16 29.01 29.37 3.4M
2021-09-13 29.95 30.23 29.69 30.00 3.2M
2021-09-10 30.74 30.78 29.45 29.61 4.4M
2021-09-09 30.52 31.03 30.43 30.51 1.7M
2021-09-08 30.66 30.87 30.39 30.56 1.8M
2021-09-07 31.12 31.34 30.81 30.81 2.6M
2021-09-03 31.33 31.53 30.89 31.21 1.8M
2021-09-02 31.17 31.50 30.92 31.26 1.9M
2021-09-01 31.09 31.28 30.63 30.99 2.0M
2021-08-31 31.16 31.36 31.00 31.01 2.8M
2021-08-30 31.49 31.56 30.98 31.03 1.9M
2021-08-27 30.92 31.54 30.88 31.49 1.7M
2021-08-26 31.43 31.45 30.68 30.82 1.7M
2021-08-25 30.97 31.56 30.78 31.32 1.8M
2021-08-24 30.06 30.96 30.03 30.85 2.1M
2021-08-23 30.40 30.71 29.95 30.00 3.9M
2021-08-20 29.73 30.24 29.64 30.23 2.3M
2021-08-19 30.32 30.63 29.49 29.67 4.6M
2021-08-18 31.10 31.57 30.74 30.82 3.8M
2021-08-17 31.38 31.82 30.98 31.25 3.9M
2021-08-16 31.76 32.00 31.34 31.83 3.2M
2021-08-13 32.28 32.45 31.97 32.06 2.4M
2021-08-12 32.69 32.83 32.19 32.30 1.8M
2021-08-11 32.59 33.09 32.32 32.96 2.6M
2021-08-10 31.87 32.62 31.78 32.60 3.1M
2021-08-09 31.97 32.21 31.72 31.91 1.8M
2021-08-06 32.20 32.70 32.06 32.21 3.2M
2021-08-05 31.11 32.32 31.11 31.70 5.6M
2021-08-04 30.68 31.41 30.31 30.37 6.1M
2021-08-03 30.84 31.28 30.28 31.24 2.8M
2021-08-02 31.04 31.62 30.65 30.73 2.7M
2021-07-30 30.56 31.41 30.43 30.87 2.8M
2021-07-29 30.30 31.34 30.13 30.84 4.2M
2021-07-28 29.68 30.21 29.19 29.98 2.2M
2021-07-27 29.40 29.91 29.29 29.53 1.6M
2021-07-26 29.45 29.99 29.32 29.88 1.6M
2021-07-23 29.53 29.90 29.37 29.41 1.2M
2021-07-22 29.91 30.10 29.19 29.35 2.4M
2021-07-21 29.78 30.45 29.60 30.09 2.8M
2021-07-20 28.02 29.65 28.01 29.33 4.9M
2021-07-19 28.00 28.38 27.81 28.07 3.3M
2021-07-16 29.74 29.76 28.72 28.83 2.4M
2021-07-15 28.95 29.72 28.90 29.45 3.1M
2021-07-14 29.20 29.60 28.85 29.24 2.2M
2021-07-13 29.74 29.86 29.11 29.13 2.6M
2021-07-12 29.18 30.00 29.09 29.82 3.5M
2021-07-09 29.17 29.70 28.81 29.65 4.3M
2021-07-08 28.71 29.02 28.16 28.42 5.7M
2021-07-07 29.26 29.68 29.04 29.58 3.5M
2021-07-06 30.65 30.71 29.46 29.60 3.2M
2021-07-02 30.83 30.97 30.63 30.82 2.0M
2021-07-01 30.64 31.10 30.33 30.90 2.5M
2021-06-30 29.82 30.53 29.81 30.45 2.2M
2021-06-29 30.32 30.70 29.87 29.95 2.9M
2021-06-28 31.04 31.05 30.00 30.06 2.1M
2021-06-25 30.69 31.15 30.53 30.97 3.3M
2021-06-24 30.22 30.66 30.01 30.51 1.4M
2021-06-23 30.20 30.42 30.10 30.15 1.5M
2021-06-22 30.24 30.38 29.88 30.22 2.3M
2021-06-21 29.68 30.34 29.67 30.32 4.4M
2021-06-18 29.85 30.16 29.29 29.43 5.7M
2021-06-17 31.93 31.93 30.12 30.52 4.9M
2021-06-16 31.82 31.97 31.33 31.75 2.4M
2021-06-15 31.24 32.05 31.05 31.90 4.8M
2021-06-14 31.45 31.50 30.82 31.16 2.9M
2021-06-11 30.53 31.20 30.42 31.16 3.0M
2021-06-10 31.43 31.47 30.31 30.32 3.2M
2021-06-09 31.19 31.24 30.80 31.02 2.5M
2021-06-08 31.29 31.47 30.90 31.33 3.5M
2021-06-07 31.38 31.91 31.38 31.45 2.8M
2021-06-04 31.96 32.00 31.34 31.38 2.3M
2021-06-03 31.80 32.45 31.70 31.85 3.4M
2021-06-02 32.47 32.57 31.96 32.05 2.1M
2021-06-01 32.00 32.40 31.87 32.39 3.2M
2021-05-28 32.11 32.30 31.70 31.75 4.0M
2021-05-27 32.03 32.19 31.63 32.01 4.9M
2021-05-26 31.71 32.06 31.41 31.86 3.9M
2021-05-25 32.91 33.15 31.61 31.64 9.3M
2021-05-24 33.04 33.20 32.75 32.75 3.4M
2021-05-21 33.23 33.60 32.88 32.98 3.0M
2021-05-20 33.72 33.76 32.93 33.03 2.9M
2021-05-19 33.11 33.64 32.66 33.59 2.2M
2021-05-18 33.99 34.46 33.62 33.64 2.7M
2021-05-17 33.86 34.04 33.33 33.85 2.9M
2021-05-14 33.11 34.21 33.11 34.02 2.6M
2021-05-13 32.21 33.16 32.10 32.99 3.8M
2021-05-12 33.54 33.97 32.14 32.19 3.5M
2021-05-11 33.99 34.01 33.08 33.38 3.8M
2021-05-10 35.07 35.39 34.29 34.33 4.2M
2021-05-07 34.59 35.08 34.49 35.01 4.2M
2021-05-06 35.18 35.46 34.45 35.06 3.7M
2021-05-05 34.75 35.23 34.44 35.11 4.8M
2021-05-04 34.38 34.60 33.74 34.55 2.8M
2021-05-03 34.60 34.98 34.24 34.57 3.5M
2021-04-30 34.66 34.76 34.19 34.23 3.5M
2021-04-29 34.93 35.18 34.59 34.78 1.7M
2021-04-28 34.65 34.92 34.43 34.49 2.4M
2021-04-27 34.22 34.52 34.06 34.43 1.8M
2021-04-26 34.12 34.56 34.05 34.16 1.9M
2021-04-23 33.12 33.96 33.08 33.92 2.4M
2021-04-22 33.29 33.65 32.81 33.12 2.2M
2021-04-21 32.59 33.46 32.49 33.44 1.5M
2021-04-20 33.28 33.56 32.30 32.64 2.8M
2021-04-19 33.75 34.11 33.50 33.62 2.9M
2021-04-16 33.88 34.22 33.68 33.70 2.1M
2021-04-15 33.88 34.04 33.38 33.55 2.5M
2021-04-14 33.24 34.04 33.24 33.76 3.0M
2021-04-13 33.43 33.56 32.86 33.31 3.3M
2021-04-12 33.34 33.67 33.25 33.57 2.1M
2021-04-09 33.57 33.69 33.04 33.25 2.8M
2021-04-08 33.21 33.49 32.83 33.30 2.1M
2021-04-07 33.13 33.47 33.09 33.34 1.5M
2021-04-06 33.27 33.70 33.15 33.17 1.8M
2021-04-05 33.42 33.66 33.07 33.36 1.6M
2021-04-01 32.62 33.15 32.47 33.01 1.9M
2021-03-31 32.40 32.92 32.30 32.62 7.2M
2021-03-30 31.85 32.67 31.72 32.41 2.3M
2021-03-29 31.37 31.91 31.03 31.60 2.6M
2021-03-26 31.83 32.21 31.23 31.85 2.0M
2021-03-25 30.73 31.61 30.32 31.54 2.5M
2021-03-24 31.37 31.88 30.69 30.73 2.7M
2021-03-23 32.14 32.46 30.83 30.96 3.6M
2021-03-22 32.27 32.53 31.79 32.39 4.7M
2021-03-19 32.54 33.06 32.06 32.62 5.7M
2021-03-18 32.80 33.69 32.41 32.52 6.6M
2021-03-17 32.01 32.64 31.81 32.60 3.5M
2021-03-16 32.36 32.39 31.56 31.78 4.4M
2021-03-15 32.27 32.75 32.16 32.57 4.2M
2021-03-12 32.20 32.34 31.84 32.27 3.8M
2021-03-11 32.00 32.28 31.72 31.80 4.9M
2021-03-10 31.40 32.00 31.30 31.92 4.1M
2021-03-09 31.15 31.94 30.88 31.16 3.8M
2021-03-08 31.12 32.13 31.08 31.54 4.7M
2021-03-05 30.42 30.85 29.61 30.68 3.8M
2021-03-04 30.25 30.68 29.35 29.96 4.1M
2021-03-03 30.22 31.09 30.18 30.44 3.6M
2021-03-02 30.30 30.52 30.13 30.32 2.5M
2021-03-01 30.04 30.48 30.03 30.26 3.0M
2021-02-26 29.71 30.29 29.25 29.57 4.2M
2021-02-25 30.99 31.37 29.75 29.83 8.6M
2021-02-24 29.11 30.79 29.11 30.73 4.7M
2021-02-23 29.56 29.65 28.75 29.05 3.2M
2021-02-22 28.58 29.69 28.43 29.35 4.9M
2021-02-19 28.05 28.79 27.96 28.69 3.2M
2021-02-18 28.02 28.20 27.57 27.85 3.4M
2021-02-17 27.93 28.32 27.62 27.87 2.8M
2021-02-16 27.69 28.24 27.65 27.99 3.9M
2021-02-12 27.67 27.90 27.14 27.35 2.1M
2021-02-11 27.75 27.80 27.08 27.53 2.7M
2021-02-10 27.71 27.85 27.47 27.67 2.4M
2021-02-09 27.16 27.67 27.05 27.58 2.2M
2021-02-08 26.83 27.36 26.79 27.18 2.9M
2021-02-05 26.50 26.81 26.34 26.75 3.2M
2021-02-04 25.81 26.31 25.69 26.25 3.5M
2021-02-03 25.51 25.79 25.34 25.70 3.8M
2021-02-02 25.44 25.69 25.25 25.33 4.0M
2021-02-01 25.02 25.16 24.67 25.05 2.7M
2021-01-29 25.28 25.50 24.56 24.78 5.5M
2021-01-28 25.04 25.78 25.03 25.49 3.9M
2021-01-27 25.44 25.64 24.65 24.74 4.0M
2021-01-26 26.88 26.96 25.92 25.94 3.3M
2021-01-25 26.65 26.98 26.42 26.66 2.2M
2021-01-22 26.95 27.16 26.80 26.92 2.6M
2021-01-21 27.38 27.61 27.24 27.25 3.4M
2021-01-20 27.93 27.98 27.40 27.46 2.9M
2021-01-19 27.65 28.05 27.54 27.71 4.4M
2021-01-15 27.58 27.72 27.02 27.50 4.3M
2021-01-14 27.64 28.13 27.40 27.89 2.5M
2021-01-13 27.46 27.69 27.24 27.42 2.7M
2021-01-12 27.11 27.76 27.01 27.69 3.4M
2021-01-11 26.39 26.99 26.34 26.82 1.8M
2021-01-08 26.97 27.01 26.44 26.72 1.8M
2021-01-07 27.41 27.50 26.73 26.80 2.4M
2021-01-06 25.80 27.33 25.80 27.12 5.6M
2021-01-05 24.73 25.35 24.60 25.14 2.0M
2021-01-04 25.75 25.77 24.60 24.72 3.1M