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
2022-12-30 33.50 33.99 33.37 33.83 3.7M
2022-12-29 33.20 34.09 33.03 33.87 4.1M
2022-12-28 35.89 35.89 33.41 33.50 5.9M
2022-12-27 36.50 37.02 36.06 36.34 4.2M
2022-12-23 35.23 36.23 34.64 36.21 4.2M
2022-12-22 36.29 36.43 34.45 35.00 5.6M
2022-12-21 36.94 37.11 36.20 36.64 4.2M
2022-12-20 35.80 36.25 35.38 36.14 4.0M
2022-12-19 36.58 36.94 35.77 36.11 4.5M
2022-12-16 37.24 37.58 36.28 37.24 17.4M
2022-12-15 37.50 39.17 37.40 38.23 7.6M
2022-12-14 37.49 38.47 37.08 37.81 6.5M
2022-12-13 38.10 38.21 36.93 37.11 6.1M
2022-12-12 36.84 37.88 36.33 36.91 8.6M
2022-12-09 36.00 36.62 35.59 35.67 5.5M
2022-12-08 37.13 37.58 35.35 35.69 8.1M
2022-12-07 36.85 36.92 36.03 36.73 6.1M
2022-12-06 36.80 37.46 36.55 36.91 5.1M
2022-12-05 39.42 39.83 36.79 37.07 8.6M
2022-12-02 40.78 41.34 39.52 39.93 6.5M
2022-12-01 42.91 43.39 41.19 41.52 4.3M
2022-11-30 42.90 43.17 41.63 42.41 6.1M
2022-11-29 41.88 42.71 41.77 42.66 3.2M
2022-11-28 41.45 42.45 41.03 41.52 6.2M
2022-11-25 43.41 43.76 42.91 43.03 1.7M
2022-11-23 44.39 44.98 43.29 43.56 6.0M
2022-11-22 41.95 44.59 41.95 43.78 7.2M
2022-11-21 40.50 41.34 39.33 41.33 5.4M
2022-11-18 40.48 41.25 39.88 41.03 4.4M
2022-11-17 41.13 41.78 40.53 41.69 3.6M
2022-11-16 42.78 42.96 40.78 41.49 4.3M
2022-11-15 42.72 43.77 42.16 43.76 4.5M
2022-11-14 43.41 44.53 42.33 42.37 6.8M
2022-11-11 43.65 44.02 41.34 42.62 7.3M
2022-11-10 41.90 42.98 41.05 42.90 4.0M
2022-11-09 42.83 43.23 40.79 40.84 7.2M
2022-11-08 43.35 44.01 42.20 43.94 6.4M
2022-11-07 42.57 44.75 42.55 44.18 8.4M
2022-11-04 40.37 41.15 39.43 41.08 6.1M
2022-11-03 39.87 40.85 39.30 39.35 5.1M
2022-11-02 40.96 42.07 39.98 40.47 6.9M
2022-11-01 42.37 42.52 40.21 40.75 7.0M
2022-10-31 39.93 42.38 39.78 41.84 10.8M
2022-10-28 39.45 40.12 36.79 38.68 8.4M
2022-10-27 37.20 41.10 36.78 39.10 11.8M
2022-10-26 39.22 40.08 38.56 39.01 12.5M
2022-10-25 38.16 39.62 37.65 39.60 13.1M
2022-10-24 38.16 38.94 37.64 38.33 8.1M
2022-10-21 40.29 40.47 37.48 37.88 14.2M
2022-10-20 42.40 42.41 40.66 40.74 6.1M
2022-10-19 41.59 42.29 40.66 42.21 7.1M
2022-10-18 42.61 43.73 41.70 41.81 6.2M
2022-10-17 41.09 41.98 40.32 41.81 5.7M
2022-10-14 43.78 44.45 41.06 41.13 5.6M
2022-10-13 42.74 44.60 42.21 44.37 5.7M
2022-10-12 43.83 44.19 42.57 43.55 4.0M
2022-10-11 41.77 44.19 41.77 43.55 4.6M
2022-10-10 43.85 44.84 42.74 42.77 4.9M
2022-10-07 43.88 44.92 43.07 43.17 6.2M
2022-10-06 45.05 45.91 43.75 43.94 5.5M
2022-10-05 45.15 45.53 43.23 45.34 6.5M
2022-10-04 42.87 44.98 42.39 44.91 9.0M
2022-10-03 40.80 42.31 40.75 41.75 9.2M
2022-09-30 39.10 40.77 38.89 40.75 102.6M
2022-09-29 40.19 40.29 38.15 39.53 8.0M
2022-09-28 39.52 40.96 38.73 40.81 9.0M
2022-09-27 40.00 40.88 39.03 39.29 8.9M
2022-09-26 40.82 41.38 39.15 39.38 8.9M
2022-09-23 42.56 42.68 39.72 41.26 10.6M
2022-09-22 45.84 47.33 44.37 44.63 6.8M
2022-09-21 47.75 48.07 45.37 45.39 4.2M
2022-09-20 47.16 47.68 46.43 46.56 6.1M
2022-09-19 44.97 47.68 44.61 47.34 6.6M
2022-09-16 47.68 47.68 44.64 46.06 22.0M
2022-09-15 48.97 49.96 48.05 48.09 8.9M
2022-09-14 49.81 51.97 49.42 50.60 10.3M
2022-09-13 49.47 50.57 47.75 47.91 6.3M
2022-09-12 48.71 50.33 48.11 50.30 6.1M
2022-09-09 47.78 49.05 47.06 48.35 5.6M
2022-09-08 46.43 47.73 45.46 47.10 5.6M
2022-09-07 44.51 46.79 44.34 46.00 8.6M
2022-09-06 46.44 47.00 45.29 45.43 10.2M
2022-09-02 46.95 47.53 45.82 47.28 5.3M
2022-09-01 47.15 48.11 46.18 46.31 5.3M
2022-08-31 45.55 48.62 45.39 47.80 6.5M
2022-08-30 48.87 48.95 45.81 46.87 7.9M
2022-08-29 48.95 51.40 48.87 50.01 6.0M
2022-08-26 49.69 50.96 49.34 49.67 5.8M
2022-08-25 49.92 49.92 48.10 49.48 6.6M
2022-08-24 48.03 50.22 47.58 49.69 6.9M
2022-08-23 50.04 51.73 47.14 47.84 12.9M
2022-08-22 48.29 50.01 47.76 49.12 6.5M
2022-08-19 47.53 48.75 47.27 47.70 4.1M
2022-08-18 47.83 48.54 46.87 48.24 5.3M
2022-08-17 47.45 48.22 45.58 47.11 4.9M
2022-08-16 48.09 49.05 46.84 47.19 7.7M
2022-08-15 44.00 45.34 42.64 45.25 5.0M
2022-08-12 45.75 46.22 44.86 46.19 3.6M
2022-08-11 44.84 46.30 43.71 45.80 6.5M
2022-08-10 42.86 43.57 41.46 43.51 4.5M
2022-08-09 42.45 44.03 42.13 42.91 5.2M
2022-08-08 41.88 42.44 41.28 41.34 3.9M
2022-08-05 40.34 43.38 40.19 42.28 4.8M
2022-08-04 42.44 43.06 41.04 41.25 5.9M
2022-08-03 42.04 43.34 40.65 42.79 8.1M
2022-08-02 42.21 42.46 41.01 41.88 4.8M
2022-08-01 43.04 43.33 41.36 42.31 6.6M
2022-07-29 43.56 44.64 43.36 44.03 6.5M
2022-07-28 44.77 46.60 42.06 42.75 10.5M
2022-07-27 45.45 45.89 44.31 45.44 6.6M
2022-07-26 46.23 46.71 45.00 45.57 7.7M
2022-07-25 43.02 45.18 42.19 44.98 7.7M
2022-07-22 43.32 43.94 42.16 42.23 7.0M
2022-07-21 40.43 42.58 40.06 42.44 7.8M
2022-07-20 38.86 41.41 38.58 41.21 6.2M
2022-07-19 37.54 39.27 37.35 39.14 4.5M
2022-07-18 37.30 38.93 37.30 37.86 5.4M
2022-07-15 36.45 36.75 35.27 36.62 5.8M
2022-07-14 35.36 36.56 34.65 36.12 9.9M
2022-07-13 34.22 37.63 34.20 36.66 6.9M
2022-07-12 33.36 34.87 33.14 34.39 5.3M
2022-07-11 35.31 35.94 34.05 34.56 4.6M
2022-07-08 34.80 34.86 33.57 34.20 4.7M
2022-07-07 32.89 35.06 32.63 34.54 7.0M
2022-07-06 32.58 33.45 31.03 31.65 9.0M
2022-07-05 33.65 33.73 31.80 32.22 11.9M
2022-07-01 34.90 35.12 33.76 34.27 9.3M
2022-06-30 36.48 37.50 33.65 34.40 17.2M
2022-06-29 38.86 39.23 37.30 37.52 10.4M
2022-06-28 37.58 38.37 36.78 38.24 7.1M
2022-06-27 35.62 37.00 34.61 36.65 6.7M
2022-06-24 33.47 35.45 33.09 35.09 11.3M
2022-06-23 35.27 35.57 32.60 33.14 9.6M
2022-06-22 34.43 36.10 34.25 35.08 6.4M
2022-06-21 36.68 37.33 35.92 36.80 7.1M
2022-06-17 38.66 38.82 35.12 35.94 13.5M
2022-06-16 40.96 40.96 37.89 38.59 8.8M
2022-06-15 41.56 42.48 39.70 41.24 8.2M
2022-06-14 45.60 45.60 39.97 40.83 11.8M
2022-06-13 46.49 46.74 44.10 45.07 7.2M
2022-06-10 47.60 48.67 46.92 47.96 4.6M
2022-06-09 48.15 48.89 46.80 48.07 5.2M
2022-06-08 50.00 50.30 48.14 48.97 4.8M
2022-06-07 48.78 50.23 48.21 49.78 5.4M
2022-06-06 49.03 49.94 48.38 49.02 5.9M
2022-06-03 48.98 49.15 47.17 47.99 6.4M
2022-06-02 49.61 49.90 48.52 48.87 5.9M
2022-06-01 48.42 50.41 47.78 49.80 10.0M
2022-05-31 49.21 49.30 46.69 47.72 28.9M
2022-05-27 46.32 48.72 46.15 48.43 6.2M
2022-05-26 46.99 49.16 46.82 47.40 8.9M
2022-05-25 45.60 47.83 45.42 46.85 8.1M
2022-05-24 43.94 45.13 42.97 45.12 6.5M
2022-05-23 41.21 44.68 41.00 44.48 9.3M
2022-05-20 40.89 41.79 39.99 40.85 5.3M
2022-05-19 39.25 41.54 39.16 40.52 7.2M
2022-05-18 42.50 42.69 39.57 40.44 8.6M
2022-05-17 40.64 43.25 39.93 42.47 9.5M
2022-05-16 38.72 40.44 38.55 39.76 5.9M
2022-05-13 38.94 39.49 37.79 38.20 5.2M
2022-05-12 37.27 38.77 36.72 37.71 9.7M
2022-05-11 37.22 39.49 37.07 37.81 8.2M
2022-05-10 36.43 37.03 34.62 36.60 11.0M
2022-05-09 39.95 39.99 36.13 36.55 12.0M
2022-05-06 42.60 42.78 40.37 41.05 6.1M
2022-05-05 42.98 43.36 39.79 41.92 8.0M
2022-05-04 43.02 43.15 41.21 42.95 7.6M
2022-05-03 40.04 43.06 40.04 42.06 9.8M
2022-05-02 39.42 40.40 38.20 39.45 7.9M
2022-04-29 40.85 41.89 39.59 39.75 8.0M
2022-04-28 39.98 41.55 37.80 40.59 11.4M
2022-04-27 39.44 40.40 38.38 39.57 8.5M
2022-04-26 40.15 40.81 38.89 38.94 7.9M
2022-04-25 38.49 39.87 37.86 39.70 11.0M
2022-04-22 41.70 42.53 39.59 39.74 10.5M
2022-04-21 45.34 45.40 41.57 42.04 12.2M
2022-04-20 44.36 45.19 42.76 44.65 8.2M
2022-04-19 44.22 45.36 42.11 43.97 17.2M
2022-04-18 43.46 45.50 43.03 45.50 16.7M
2022-04-14 41.75 42.58 41.58 42.36 8.0M
2022-04-13 40.64 41.85 40.01 41.82 8.8M
2022-04-12 39.51 40.69 39.38 40.10 9.5M
2022-04-11 38.24 39.28 37.52 39.17 9.8M
2022-04-08 36.96 38.73 36.87 38.31 10.7M
2022-04-07 37.50 37.61 35.45 36.34 9.2M
2022-04-06 36.76 37.77 36.03 37.32 8.2M
2022-04-05 36.97 37.98 36.18 36.23 7.9M
2022-04-04 36.69 36.87 35.51 36.36 8.1M
2022-04-01 34.34 36.08 34.34 36.03 7.9M
2022-03-31 34.15 35.39 34.07 34.41 9.6M
2022-03-30 35.02 35.52 33.75 34.17 8.1M
2022-03-29 33.24 34.30 32.55 34.01 9.9M
2022-03-28 33.47 34.93 33.32 34.90 10.3M
2022-03-25 30.84 34.47 30.81 34.33 21.3M
2022-03-24 28.99 31.32 28.90 30.74 14.0M
2022-03-23 28.62 29.05 28.16 28.70 7.1M
2022-03-22 28.61 28.79 27.60 28.20 7.8M
2022-03-21 27.57 28.42 27.57 28.42 14.9M
2022-03-18 27.05 27.24 26.67 27.12 6.1M
2022-03-17 26.78 27.13 26.22 27.05 7.6M
2022-03-16 25.64 26.28 25.44 26.07 8.7M
2022-03-15 24.47 25.74 24.30 25.64 7.5M
2022-03-14 26.50 26.65 25.18 25.42 9.4M
2022-03-11 26.65 27.56 26.36 27.00 11.6M
2022-03-10 26.46 27.20 25.75 26.98 9.2M
2022-03-09 25.29 26.32 24.52 26.13 9.3M
2022-03-08 26.97 27.11 25.48 25.61 11.0M
2022-03-07 26.86 27.07 25.59 26.52 12.8M
2022-03-04 25.17 26.89 25.14 26.36 16.6M
2022-03-03 24.99 25.01 24.35 24.85 10.9M
2022-03-02 24.86 25.62 24.50 24.88 12.6M
2022-03-01 23.52 25.22 23.50 24.42 13.2M
2022-02-28 22.41 23.22 22.39 23.14 13.9M
2022-02-25 22.12 22.77 21.87 22.76 5.8M
2022-02-24 22.22 22.35 21.32 22.23 10.7M
2022-02-23 21.88 22.35 21.66 21.82 7.7M
2022-02-22 22.90 23.00 21.46 21.62 10.5M
2022-02-18 23.05 23.06 22.25 22.32 10.4M
2022-02-17 23.43 23.98 23.00 23.21 10.7M
2022-02-16 23.39 24.01 23.16 23.42 12.4M
2022-02-15 22.72 23.19 22.37 23.10 12.2M
2022-02-14 23.02 23.11 22.45 22.77 9.8M
2022-02-11 21.72 23.02 21.72 22.93 14.4M
2022-02-10 20.90 22.20 20.63 21.67 12.8M
2022-02-09 21.11 21.63 21.08 21.50 7.1M
2022-02-08 21.22 21.42 20.87 21.18 6.1M
2022-02-07 21.18 21.48 20.72 21.17 8.0M
2022-02-04 21.48 22.04 21.23 21.56 7.0M
2022-02-03 21.62 22.16 21.33 21.35 7.5M
2022-02-02 22.30 22.38 21.58 22.15 9.0M
2022-02-01 21.04 22.06 20.91 21.79 8.7M
2022-01-31 21.29 21.41 20.37 21.25 7.5M
2022-01-28 20.59 21.45 20.44 21.14 11.0M
2022-01-27 20.18 20.34 19.20 20.28 12.1M
2022-01-26 20.72 21.04 19.53 19.74 9.8M
2022-01-25 20.42 20.47 19.71 20.10 8.5M
2022-01-24 20.00 20.72 19.62 20.65 8.6M
2022-01-21 21.00 21.07 20.37 20.56 8.1M
2022-01-20 21.96 22.40 21.11 21.12 8.0M
2022-01-19 22.71 22.91 21.84 22.20 7.8M
2022-01-18 23.90 23.92 22.51 22.67 17.3M
2022-01-14 23.33 23.86 23.32 23.79 3.8M
2022-01-13 24.00 24.73 23.42 23.51 7.1M
2022-01-12 23.75 24.84 23.49 24.66 7.4M
2022-01-11 23.13 23.66 22.84 23.53 9.3M
2022-01-10 23.01 23.28 22.42 23.00 7.7M
2022-01-07 22.06 22.82 22.05 22.81 6.1M
2022-01-06 22.19 22.32 21.47 21.78 4.0M
2022-01-05 22.91 23.30 21.68 21.69 5.0M
2022-01-04 22.00 22.78 21.84 22.41 6.6M
2022-01-03 21.81 22.28 21.61 21.82 6.3M