EQT (EQT)

EQT
🏛️ 미국 →
54.46
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 22.14 22.14 21.60 21.81 4.0M
2021-12-30 22.75 22.98 22.03 22.04 3.3M
2021-12-29 22.81 23.05 22.52 22.80 2.6M
2021-12-28 22.81 23.37 22.68 22.87 3.7M
2021-12-27 22.53 22.82 21.98 22.82 3.3M
2021-12-23 22.22 22.46 21.86 22.13 3.2M
2021-12-22 21.33 22.21 21.09 22.18 5.1M
2021-12-21 21.40 21.93 21.11 21.19 6.2M
2021-12-20 20.80 21.48 20.50 21.25 6.9M
2021-12-17 21.34 21.62 20.99 21.26 9.8M
2021-12-16 21.25 22.18 21.17 21.40 6.5M
2021-12-15 21.35 21.37 20.33 20.97 7.5M
2021-12-14 20.81 21.54 20.48 21.27 10.5M
2021-12-13 20.69 20.96 19.98 20.12 5.7M
2021-12-10 21.02 21.11 20.44 20.86 4.0M
2021-12-09 20.70 21.19 20.58 20.71 4.0M
2021-12-08 20.93 21.17 20.59 20.97 4.3M
2021-12-07 19.73 20.89 19.72 20.55 6.6M
2021-12-06 19.38 19.92 18.59 19.73 11.2M
2021-12-03 18.89 19.74 18.59 19.57 15.4M
2021-12-02 18.20 18.81 17.95 18.55 6.9M
2021-12-01 19.62 19.70 18.32 18.36 8.8M
2021-11-30 20.32 20.55 19.25 19.43 8.4M
2021-11-29 20.98 21.24 20.43 20.71 4.5M
2021-11-26 20.20 21.10 20.07 20.99 4.1M
2021-11-24 21.02 21.48 20.92 21.30 3.8M
2021-11-23 21.43 21.67 20.95 21.13 4.9M
2021-11-22 20.73 21.53 20.71 20.89 5.5M
2021-11-19 20.54 21.05 20.39 20.82 11.8M
2021-11-18 21.53 21.73 20.79 21.10 4.1M
2021-11-17 21.60 22.10 21.23 21.39 4.4M
2021-11-16 22.11 22.32 21.47 22.00 5.7M
2021-11-15 21.53 22.08 20.97 21.86 7.4M
2021-11-12 21.07 21.70 20.90 21.36 4.9M
2021-11-11 19.75 21.25 19.73 21.20 7.4M
2021-11-10 20.06 20.16 19.17 19.64 7.4M
2021-11-09 20.59 20.68 19.70 20.32 6.4M
2021-11-08 20.85 21.14 20.46 20.70 4.9M
2021-11-05 20.51 20.77 20.25 20.58 4.4M
2021-11-04 20.86 21.14 20.24 20.37 3.6M
2021-11-03 20.13 21.12 19.85 20.43 8.1M
2021-11-02 20.69 20.98 20.33 20.38 7.7M
2021-11-01 20.08 20.86 20.01 20.62 6.7M
2021-10-29 20.86 20.97 19.84 19.91 10.7M
2021-10-28 21.61 22.18 20.52 20.66 10.2M
2021-10-27 22.35 22.72 21.88 22.09 6.5M
2021-10-26 22.30 22.89 22.24 22.53 6.7M
2021-10-25 21.89 22.64 21.80 22.51 6.8M
2021-10-22 21.01 21.45 20.89 21.40 5.0M
2021-10-21 21.20 21.38 20.36 20.72 7.1M
2021-10-20 20.06 21.46 19.92 21.37 8.6M
2021-10-19 19.90 20.42 19.57 20.25 7.1M
2021-10-18 19.95 20.89 19.83 20.06 8.1M
2021-10-15 20.60 20.75 19.80 19.81 8.6M
2021-10-14 20.31 20.89 20.15 20.43 5.2M
2021-10-13 19.60 20.24 19.54 19.85 6.1M
2021-10-12 19.72 20.03 19.36 19.83 8.9M
2021-10-11 21.13 21.26 19.87 19.90 7.9M
2021-10-08 21.43 21.77 20.81 20.88 6.7M
2021-10-07 21.09 21.63 20.88 21.30 6.6M
2021-10-06 21.25 21.48 20.39 20.99 14.2M
2021-10-05 22.02 22.43 21.32 21.62 20.2M
2021-10-04 20.91 21.62 20.80 21.48 17.0M
2021-10-01 20.48 21.15 20.26 20.62 20.7M
2021-09-30 20.78 21.00 20.21 20.46 26.3M
2021-09-29 20.80 21.24 20.42 20.74 35.4M
2021-09-28 22.89 22.90 21.90 22.08 8.2M
2021-09-27 20.85 22.39 20.71 22.34 17.3M
2021-09-24 19.41 20.43 19.30 19.99 7.2M
2021-09-23 19.08 19.63 18.87 19.47 6.8M
2021-09-22 18.74 19.23 18.65 18.91 6.8M
2021-09-21 18.92 18.99 18.03 18.39 6.9M
2021-09-20 18.51 19.11 18.40 18.76 8.7M
2021-09-17 19.23 19.42 18.77 18.83 14.4M
2021-09-16 20.20 20.28 19.36 19.36 8.4M
2021-09-15 19.84 20.84 19.74 20.58 10.3M
2021-09-14 20.19 20.25 19.36 19.53 9.2M
2021-09-13 19.85 20.54 19.77 19.97 14.3M
2021-09-10 20.19 20.48 19.33 19.40 10.2M
2021-09-09 19.91 20.35 19.59 19.87 9.6M
2021-09-08 20.75 21.31 20.19 20.47 10.4M
2021-09-07 20.62 20.88 19.96 20.32 7.9M
2021-09-03 19.77 20.75 19.64 20.53 7.2M
2021-09-02 18.89 19.95 18.82 19.83 7.1M
2021-09-01 18.37 18.96 18.24 18.75 4.2M
2021-08-31 17.97 18.71 17.85 18.33 6.2M
2021-08-30 18.62 18.74 18.02 18.11 4.6M
2021-08-27 17.69 18.93 17.69 18.62 7.4M
2021-08-26 17.42 18.08 17.29 17.35 8.6M
2021-08-25 16.52 17.49 16.36 17.46 5.2M
2021-08-24 16.75 16.88 16.41 16.59 5.6M
2021-08-23 16.56 16.88 16.29 16.56 7.4M
2021-08-20 16.14 16.61 16.02 16.19 4.5M
2021-08-19 16.18 16.36 15.71 16.25 7.7M
2021-08-18 17.02 17.18 16.39 16.42 7.1M
2021-08-17 17.13 17.55 16.74 17.03 6.7M
2021-08-16 17.67 17.83 17.26 17.36 5.6M
2021-08-13 18.76 18.84 17.90 17.94 3.1M
2021-08-12 19.00 19.19 18.38 18.74 4.3M
2021-08-11 19.02 19.26 18.72 19.17 4.1M
2021-08-10 19.22 19.47 19.03 19.37 4.0M
2021-08-09 18.26 19.17 18.13 19.14 8.4M
2021-08-06 18.29 18.59 17.91 18.55 6.5M
2021-08-05 18.15 18.63 18.00 18.11 5.6M
2021-08-04 17.88 18.36 17.59 18.20 6.6M
2021-08-03 17.57 18.22 17.33 17.89 5.6M
2021-08-02 18.19 18.36 17.50 17.52 10.9M
2021-07-30 18.35 18.49 17.77 18.39 8.8M
2021-07-29 19.07 19.72 18.18 18.69 17.2M
2021-07-28 20.52 21.05 20.23 20.75 3.7M
2021-07-27 20.59 20.84 19.85 20.32 3.7M
2021-07-26 20.25 21.53 20.24 20.87 3.2M
2021-07-23 20.25 20.42 19.51 20.22 3.3M
2021-07-22 20.61 20.70 20.00 20.44 2.7M
2021-07-21 19.80 20.63 19.64 20.47 4.8M
2021-07-20 18.90 19.59 18.61 19.49 5.4M
2021-07-19 18.58 18.99 18.25 18.80 5.2M
2021-07-16 20.18 20.25 18.81 18.95 3.4M
2021-07-15 20.29 20.69 19.85 19.96 2.4M
2021-07-14 21.50 21.59 20.45 20.51 2.0M
2021-07-13 21.61 22.09 21.38 21.39 1.7M
2021-07-12 21.47 21.73 21.15 21.40 1.7M
2021-07-09 21.57 21.86 21.02 21.71 2.4M
2021-07-08 20.19 21.60 20.19 21.34 6.0M
2021-07-07 20.61 20.92 19.76 20.55 2.5M
2021-07-06 21.49 21.49 20.43 20.68 3.9M
2021-07-02 21.77 22.01 21.27 21.61 2.9M
2021-07-01 22.79 22.93 21.74 22.14 4.5M
2021-06-30 21.52 22.40 21.37 22.26 5.9M
2021-06-29 21.66 21.91 21.10 21.16 3.8M
2021-06-28 22.14 22.20 20.67 21.37 5.5M
2021-06-25 21.54 22.04 21.45 22.03 3.8M
2021-06-24 20.67 21.60 20.46 21.40 3.4M
2021-06-23 20.72 21.00 20.47 20.67 3.3M
2021-06-22 20.40 20.43 19.97 20.35 3.8M
2021-06-21 19.39 20.43 19.39 20.41 4.1M
2021-06-18 19.72 20.04 19.27 19.34 8.2M
2021-06-17 21.26 21.27 20.29 20.49 7.3M
2021-06-16 21.77 21.86 20.96 21.28 3.8M
2021-06-15 22.52 22.75 21.55 21.85 4.1M
2021-06-14 23.01 23.24 22.24 22.40 4.7M
2021-06-11 22.87 23.18 22.74 23.02 3.2M
2021-06-10 22.69 23.00 22.35 22.53 3.3M
2021-06-09 22.70 22.84 22.39 22.40 3.0M
2021-06-08 21.76 22.50 21.46 22.50 3.8M
2021-06-07 21.41 22.05 21.29 21.84 3.5M
2021-06-04 21.59 21.67 20.97 21.45 3.2M
2021-06-03 21.69 21.69 21.13 21.41 3.1M
2021-06-02 21.75 21.99 21.37 21.73 3.9M
2021-06-01 21.41 22.19 21.30 21.77 5.3M
2021-05-28 20.96 20.96 20.38 20.88 3.5M
2021-05-27 21.00 21.45 20.75 20.76 3.6M
2021-05-26 20.80 21.26 20.56 21.23 2.9M
2021-05-25 21.29 21.48 20.60 20.62 3.7M
2021-05-24 22.37 22.58 21.34 21.40 4.3M
2021-05-21 22.26 22.61 21.94 22.38 4.1M
2021-05-20 22.49 22.62 21.92 22.01 3.3M
2021-05-19 21.98 22.74 21.93 22.36 4.3M
2021-05-18 23.00 23.16 22.51 22.72 3.2M
2021-05-17 21.65 23.16 21.60 23.13 5.4M
2021-05-14 20.47 21.42 20.35 21.39 3.6M
2021-05-13 20.56 20.83 19.82 20.14 4.0M
2021-05-12 21.22 21.79 20.79 20.87 4.4M
2021-05-11 20.58 21.24 20.32 20.93 3.9M
2021-05-10 20.96 21.53 20.66 20.95 5.0M
2021-05-07 18.67 20.70 18.65 20.69 9.9M
2021-05-06 19.79 19.96 17.78 18.41 19.3M
2021-05-05 20.06 20.25 19.60 20.18 4.8M
2021-05-04 19.75 19.94 19.16 19.91 3.1M
2021-05-03 19.30 19.91 19.11 19.75 2.8M
2021-04-30 19.15 19.78 18.96 19.10 3.6M
2021-04-29 19.60 19.87 18.79 19.33 3.0M
2021-04-28 18.76 19.74 18.68 19.54 4.2M
2021-04-27 18.53 18.96 18.27 18.64 3.2M
2021-04-26 17.55 18.63 17.47 18.32 4.4M
2021-04-23 17.78 17.98 17.67 17.72 3.4M
2021-04-22 17.35 17.91 17.08 17.73 3.1M
2021-04-21 17.10 17.74 17.03 17.38 3.1M
2021-04-20 17.52 17.70 17.26 17.38 5.0M
2021-04-19 17.53 17.74 17.16 17.52 2.8M
2021-04-16 17.86 17.86 17.31 17.55 2.5M
2021-04-15 17.62 17.84 17.09 17.67 3.4M
2021-04-14 17.00 18.10 17.00 17.62 4.3M
2021-04-13 16.82 16.99 16.55 16.87 3.5M
2021-04-12 17.48 17.84 16.76 16.80 4.2M
2021-04-09 17.53 17.68 17.05 17.19 3.7M
2021-04-08 17.80 17.96 17.12 17.72 4.8M
2021-04-07 18.51 18.58 17.84 18.06 4.0M
2021-04-06 18.16 18.71 18.14 18.45 3.4M
2021-04-05 18.78 18.79 17.95 18.10 4.6M
2021-04-01 18.70 19.03 18.36 18.96 4.3M
2021-03-31 18.15 18.80 17.90 18.58 6.7M
2021-03-30 19.11 19.37 18.13 18.23 5.3M
2021-03-29 19.55 20.36 19.23 19.27 5.9M
2021-03-26 18.99 19.85 18.61 19.71 6.6M
2021-03-25 17.36 18.66 17.11 18.59 7.6M
2021-03-24 18.19 18.45 17.53 17.54 4.4M
2021-03-23 18.36 18.74 17.82 17.94 5.1M
2021-03-22 18.31 18.73 18.07 18.47 3.1M
2021-03-19 17.60 18.62 17.11 18.47 8.0M
2021-03-18 18.68 18.84 17.46 17.60 5.6M
2021-03-17 18.39 18.99 18.35 18.85 3.1M
2021-03-16 18.49 18.87 18.33 18.64 2.7M
2021-03-15 18.68 19.03 18.48 18.68 2.9M
2021-03-12 19.49 19.67 18.58 18.75 3.7M
2021-03-11 18.77 19.63 18.36 19.44 4.9M
2021-03-10 17.86 19.15 17.76 18.77 7.8M
2021-03-09 17.12 17.87 16.89 17.72 6.4M
2021-03-08 18.05 18.25 17.27 17.37 6.4M
2021-03-05 18.62 18.75 16.99 17.98 7.3M
2021-03-04 18.40 19.12 17.81 18.31 7.9M
2021-03-03 18.69 19.05 18.21 18.42 4.9M
2021-03-02 18.52 19.42 18.34 18.44 4.2M
2021-03-01 18.09 18.53 17.59 18.44 6.8M
2021-02-26 18.09 18.32 17.10 17.79 4.9M
2021-02-25 18.60 19.09 17.77 18.15 4.9M
2021-02-24 17.85 18.96 17.62 18.61 5.1M
2021-02-23 17.80 17.91 16.34 17.65 6.9M
2021-02-22 18.51 18.63 17.69 17.69 6.3M
2021-02-19 18.56 18.97 18.03 18.38 5.4M
2021-02-18 19.06 19.35 18.02 18.30 7.6M
2021-02-17 18.06 19.69 17.18 19.17 9.3M
2021-02-16 18.25 18.58 17.68 17.86 7.6M
2021-02-12 16.85 17.76 16.72 17.66 6.5M
2021-02-11 16.77 17.01 16.51 16.83 6.3M
2021-02-10 16.53 16.91 15.97 16.77 5.2M
2021-02-09 16.95 17.11 16.34 16.45 4.8M
2021-02-08 16.96 17.10 16.63 17.08 4.5M
2021-02-05 17.31 17.34 16.53 16.75 4.1M
2021-02-04 17.39 17.40 16.90 16.99 3.1M
2021-02-03 16.56 17.46 16.56 17.26 4.8M
2021-02-02 17.60 17.66 16.50 16.57 5.6M
2021-02-01 16.98 17.56 16.88 17.01 5.4M
2021-01-29 16.47 17.21 16.23 16.31 6.1M
2021-01-28 16.85 16.89 15.82 16.44 6.0M
2021-01-27 15.73 17.23 15.40 16.56 9.2M
2021-01-26 16.68 16.88 15.95 15.97 4.6M
2021-01-25 16.69 17.11 16.26 16.47 4.5M
2021-01-22 15.61 16.44 15.35 16.39 3.4M
2021-01-21 16.03 16.54 15.48 15.99 4.9M
2021-01-20 17.15 17.23 15.88 16.18 6.4M
2021-01-19 18.30 18.62 16.45 17.03 7.8M
2021-01-15 18.11 18.66 17.81 18.50 7.7M
2021-01-14 17.45 18.18 17.36 17.90 8.9M
2021-01-13 16.56 17.59 16.22 17.19 9.7M
2021-01-12 15.66 16.51 15.52 16.48 8.7M
2021-01-11 14.24 15.27 14.12 15.22 4.2M
2021-01-08 15.09 15.13 14.35 14.52 4.8M
2021-01-07 14.96 15.45 14.70 14.94 4.9M
2021-01-06 14.17 14.97 13.89 14.96 6.5M
2021-01-05 13.75 14.68 13.65 14.04 10.4M
2021-01-04 12.97 13.54 12.93 13.41 5.3M