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
2023-12-29 38.95 39.30 38.66 38.66 2.1M
2023-12-28 39.20 39.88 38.99 39.02 4.0M
2023-12-27 39.53 39.66 38.94 39.18 3.2M
2023-12-26 39.00 39.56 39.00 39.21 2.7M
2023-12-22 39.08 39.33 38.80 38.99 3.3M
2023-12-21 38.52 39.05 38.20 39.02 5.2M
2023-12-20 38.85 39.10 37.88 38.00 7.2M
2023-12-19 38.57 38.88 37.68 38.84 7.4M
2023-12-18 39.23 39.56 38.71 38.91 6.6M
2023-12-15 38.84 38.86 37.99 38.44 19.0M
2023-12-14 37.63 38.83 37.38 38.82 9.3M
2023-12-13 36.15 37.29 35.96 37.26 6.6M
2023-12-12 36.32 36.65 35.85 36.01 6.4M
2023-12-11 36.26 37.23 36.12 36.89 5.5M
2023-12-08 37.25 37.34 36.52 37.13 4.8M
2023-12-07 36.96 37.19 36.09 36.99 6.6M
2023-12-06 38.20 38.67 36.83 36.87 6.0M
2023-12-05 39.28 39.54 38.33 38.36 2.9M
2023-12-04 39.65 39.91 38.81 38.97 6.8M
2023-12-01 39.81 40.51 39.65 40.24 3.3M
2023-11-30 40.25 40.79 39.25 39.96 11.8M
2023-11-29 40.10 40.11 39.31 39.75 4.4M
2023-11-28 40.36 40.48 39.74 39.85 4.5M
2023-11-27 40.51 40.51 39.70 40.23 3.8M
2023-11-24 39.95 41.10 39.95 40.85 1.9M
2023-11-22 39.38 40.56 39.18 40.32 3.3M
2023-11-21 39.97 40.36 39.42 40.02 4.0M
2023-11-20 40.27 40.48 39.69 40.09 3.3M
2023-11-17 39.85 40.85 39.78 40.37 4.7M
2023-11-16 40.73 41.14 39.28 40.05 6.2M
2023-11-15 39.98 41.72 39.84 41.33 6.0M
2023-11-14 39.83 40.50 39.55 39.90 3.8M
2023-11-13 39.53 40.06 39.21 39.80 3.7M
2023-11-10 39.79 39.90 38.62 39.13 4.5M
2023-11-09 40.09 40.30 39.33 39.41 3.0M
2023-11-08 40.53 41.00 39.60 39.89 4.5M
2023-11-07 41.72 41.76 40.28 40.76 5.8M
2023-11-06 44.19 44.47 42.11 42.51 5.8M
2023-11-03 44.07 45.23 44.05 44.72 5.2M
2023-11-02 42.70 44.50 42.53 44.35 3.8M
2023-11-01 42.23 43.06 41.56 42.72 4.3M
2023-10-31 41.35 42.50 41.06 42.38 4.5M
2023-10-30 41.48 42.25 40.39 41.18 8.4M
2023-10-27 43.16 43.21 41.40 41.95 4.4M
2023-10-26 40.50 43.14 39.58 42.81 7.1M
2023-10-25 42.78 42.78 41.82 42.02 4.3M
2023-10-24 42.55 42.72 42.07 42.53 3.9M
2023-10-23 41.83 42.48 41.32 42.27 5.3M
2023-10-20 42.97 43.03 41.81 42.35 4.4M
2023-10-19 43.75 44.15 42.97 43.09 4.2M
2023-10-18 44.66 44.66 43.05 43.68 5.6M
2023-10-17 43.64 44.66 43.36 44.26 6.8M
2023-10-16 43.50 43.60 42.42 43.50 4.3M
2023-10-13 43.85 44.20 43.32 43.37 4.3M
2023-10-12 43.55 43.95 43.16 43.41 3.9M
2023-10-11 43.31 43.73 42.63 43.55 4.9M
2023-10-10 44.29 44.55 43.61 44.09 4.1M
2023-10-09 43.09 44.43 43.09 44.35 4.9M
2023-10-06 41.31 43.18 41.24 42.79 7.2M
2023-10-05 39.70 41.40 39.59 41.09 6.1M
2023-10-04 39.42 40.04 38.98 39.65 5.6M
2023-10-03 39.05 39.65 38.68 39.62 5.7M
2023-10-02 40.32 40.32 38.65 39.09 5.4M
2023-09-29 40.36 40.76 40.21 40.58 4.4M
2023-09-28 39.63 40.63 39.59 40.44 4.2M
2023-09-27 39.47 40.22 39.30 39.61 7.0M
2023-09-26 38.55 39.43 38.40 38.96 4.6M
2023-09-25 38.45 39.18 38.17 38.92 3.4M
2023-09-22 39.02 39.50 38.32 38.45 4.9M
2023-09-21 40.16 40.16 38.57 38.74 6.3M
2023-09-20 40.37 40.98 39.99 40.00 5.9M
2023-09-19 41.65 41.90 40.73 40.99 8.3M
2023-09-18 41.44 41.72 41.04 41.19 5.8M
2023-09-15 42.13 42.54 41.36 41.53 7.9M
2023-09-14 43.54 43.74 42.33 42.59 4.6M
2023-09-13 43.74 43.99 42.92 42.95 3.9M
2023-09-12 42.83 43.77 42.69 43.77 4.2M
2023-09-11 42.73 43.13 41.73 42.21 4.2M
2023-09-08 42.09 42.50 41.78 42.48 6.5M
2023-09-07 42.48 42.55 41.58 41.76 5.0M
2023-09-06 42.97 43.48 42.00 42.33 5.2M
2023-09-05 43.94 44.01 43.18 43.21 3.7M
2023-09-01 43.67 44.24 43.17 44.22 3.9M
2023-08-31 42.95 43.35 42.56 43.22 4.1M
2023-08-30 42.76 43.24 42.70 42.99 4.6M
2023-08-29 42.08 42.77 41.77 42.74 3.4M
2023-08-28 42.50 42.64 41.99 42.35 3.0M
2023-08-25 41.88 42.48 41.79 42.04 2.9M
2023-08-24 41.49 42.42 41.38 41.70 4.2M
2023-08-23 42.27 42.49 41.61 41.75 6.9M
2023-08-22 44.44 44.57 43.36 43.40 3.4M
2023-08-21 44.00 44.88 43.78 44.57 7.6M
2023-08-18 42.52 43.48 42.45 43.47 5.2M
2023-08-17 42.95 43.59 42.26 42.91 6.0M
2023-08-16 41.94 42.57 41.83 41.98 3.0M
2023-08-15 42.33 42.53 41.80 42.20 3.3M
2023-08-14 43.07 43.11 42.57 42.90 4.4M
2023-08-11 42.70 43.27 42.60 43.05 2.6M
2023-08-10 43.52 43.98 42.56 42.79 4.7M
2023-08-09 43.99 44.36 43.29 44.05 17.8M
2023-08-08 41.17 42.93 41.00 42.91 3.4M
2023-08-07 42.16 42.91 41.99 42.15 3.3M
2023-08-04 42.00 42.57 41.38 41.80 3.3M
2023-08-03 41.31 42.32 40.86 41.73 2.9M
2023-08-02 41.13 41.20 39.93 40.86 4.8M
2023-08-01 41.59 42.14 41.20 41.67 6.2M
2023-07-31 41.86 42.42 41.83 42.18 6.3M
2023-07-28 42.17 42.65 41.71 42.28 8.0M
2023-07-27 42.02 42.36 40.89 41.42 5.6M
2023-07-26 39.08 42.39 38.68 41.52 11.3M
2023-07-25 39.80 39.87 39.11 39.64 6.5M
2023-07-24 39.75 39.92 39.01 39.70 8.7M
2023-07-21 41.03 41.11 39.88 39.90 4.8M
2023-07-20 40.31 40.90 39.94 40.82 6.6M
2023-07-19 39.75 39.98 39.20 39.87 5.7M
2023-07-18 38.72 39.98 38.48 39.64 5.4M
2023-07-17 38.06 38.68 37.94 38.46 4.3M
2023-07-14 39.35 39.39 38.10 38.21 6.6M
2023-07-13 39.82 40.28 39.25 39.41 7.5M
2023-07-12 40.51 40.93 39.75 39.78 6.4M
2023-07-11 40.49 41.00 40.15 40.56 5.2M
2023-07-10 39.53 40.61 39.47 40.29 5.7M
2023-07-07 39.39 40.54 39.30 39.71 6.4M
2023-07-06 40.19 40.31 38.64 39.28 4.7M
2023-07-05 40.84 40.94 40.12 40.40 6.2M
2023-07-03 40.90 41.33 40.68 40.68 2.5M
2023-06-30 41.20 41.41 40.48 41.13 6.1M
2023-06-29 39.70 41.07 39.70 41.04 6.8M
2023-06-28 40.46 40.47 39.70 39.75 6.3M
2023-06-27 39.82 40.60 39.44 40.34 7.9M
2023-06-26 39.41 40.56 39.34 40.21 4.5M
2023-06-23 38.65 39.40 38.64 39.18 5.3M
2023-06-22 39.63 39.80 39.15 39.46 5.4M
2023-06-21 39.54 40.00 39.19 39.78 6.0M
2023-06-20 39.70 39.94 38.82 39.30 6.4M
2023-06-16 39.27 39.88 39.19 39.64 11.6M
2023-06-15 38.73 40.11 38.73 38.95 6.9M
2023-06-14 39.20 39.20 38.12 38.45 5.7M
2023-06-13 38.66 39.30 38.53 38.94 5.2M
2023-06-12 38.18 38.52 37.79 38.31 5.7M
2023-06-09 38.72 39.21 38.36 38.55 4.3M
2023-06-08 38.76 39.01 38.13 38.97 4.5M
2023-06-07 37.50 39.03 37.50 38.81 6.6M
2023-06-06 35.58 37.38 35.55 37.36 5.4M
2023-06-05 37.30 37.40 35.78 36.04 5.8M
2023-06-02 35.75 36.95 35.28 36.55 7.8M
2023-06-01 34.80 35.41 34.44 35.10 7.0M
2023-05-31 35.21 35.32 34.46 34.77 8.9M
2023-05-30 35.35 35.50 34.16 35.07 9.2M
2023-05-26 36.45 36.68 35.46 36.09 9.7M
2023-05-25 36.01 36.58 35.59 36.49 10.4M
2023-05-24 36.15 36.56 35.69 36.54 7.9M
2023-05-23 36.60 36.68 35.77 35.85 4.7M
2023-05-22 35.46 36.79 35.37 36.31 6.1M
2023-05-19 37.48 37.50 35.77 36.23 7.8M
2023-05-18 34.78 37.00 34.69 36.84 9.1M
2023-05-17 35.01 35.06 34.24 34.81 6.3M
2023-05-16 35.25 35.78 34.62 34.81 9.0M
2023-05-15 33.89 35.63 33.70 35.14 11.0M
2023-05-12 32.35 33.59 31.67 33.45 8.7M
2023-05-11 31.73 32.30 31.58 31.90 4.1M
2023-05-10 32.49 32.55 31.86 32.20 4.4M
2023-05-09 31.91 33.10 31.76 32.32 4.7M
2023-05-08 33.27 33.32 32.21 32.29 3.6M
2023-05-05 31.90 32.82 31.84 32.35 5.6M
2023-05-04 31.31 31.90 30.84 31.04 6.7M
2023-05-03 32.30 32.69 31.39 31.50 6.2M
2023-05-02 33.67 33.89 32.13 32.83 6.7M
2023-05-01 34.40 34.86 33.90 34.27 5.7M
2023-04-28 34.17 35.20 33.71 34.84 9.2M
2023-04-27 32.75 34.04 32.55 33.54 11.1M
2023-04-26 31.34 31.73 31.03 31.36 4.2M
2023-04-25 32.36 32.43 31.31 31.71 4.6M
2023-04-24 32.52 32.98 32.26 32.74 3.8M
2023-04-21 32.72 32.97 32.16 32.59 5.3M
2023-04-20 32.91 33.27 32.50 32.73 7.0M
2023-04-19 32.69 33.23 32.40 33.22 4.6M
2023-04-18 32.81 33.56 32.74 33.31 4.5M
2023-04-17 33.89 34.22 32.75 32.79 5.2M
2023-04-14 33.00 33.28 32.65 33.14 4.7M
2023-04-13 32.64 33.21 32.53 32.87 6.0M
2023-04-12 33.50 33.63 32.52 32.65 5.7M
2023-04-11 32.62 33.52 32.26 33.42 7.3M
2023-04-10 32.82 33.89 32.77 33.39 5.9M
2023-04-06 32.28 32.52 31.69 32.12 5.5M
2023-04-05 32.70 32.83 31.68 32.60 4.9M
2023-04-04 32.06 32.57 31.37 32.48 6.6M
2023-04-03 32.84 32.90 31.31 31.80 7.1M
2023-03-31 31.81 32.43 31.57 31.91 5.2M
2023-03-30 31.64 31.66 30.88 31.29 3.9M
2023-03-29 31.17 31.61 30.79 31.45 4.2M
2023-03-28 30.44 31.42 29.95 30.90 5.6M
2023-03-27 30.75 30.83 29.61 30.44 7.1M
2023-03-24 29.19 30.74 29.09 30.56 6.9M
2023-03-23 29.83 30.55 29.05 29.53 6.5M
2023-03-22 30.93 31.04 29.50 29.51 7.5M
2023-03-21 30.76 31.17 30.07 31.00 5.6M
2023-03-20 29.50 30.58 29.40 30.16 7.2M
2023-03-17 29.83 30.16 29.07 29.37 11.7M
2023-03-16 28.45 30.14 28.37 30.12 6.2M
2023-03-15 29.33 29.78 28.11 28.83 10.1M
2023-03-14 30.41 31.39 29.91 30.69 5.9M
2023-03-13 29.72 31.31 29.25 30.28 7.4M
2023-03-10 31.16 31.50 30.15 30.41 5.9M
2023-03-09 32.27 32.57 31.19 31.34 7.8M
2023-03-08 32.92 33.02 31.74 32.16 4.4M
2023-03-07 32.95 33.44 32.71 32.95 4.6M
2023-03-06 33.22 33.53 32.50 32.95 6.9M
2023-03-03 33.09 34.56 33.04 34.35 5.5M
2023-03-02 33.23 33.68 32.78 33.36 4.3M
2023-03-01 32.91 33.67 32.46 33.30 6.7M
2023-02-28 33.70 34.06 32.84 33.18 6.4M
2023-02-27 34.75 34.80 33.25 33.53 8.9M
2023-02-24 32.53 34.77 32.09 34.73 14.5M
2023-02-23 32.73 33.04 31.84 32.49 8.6M
2023-02-22 30.84 32.61 30.55 31.98 8.8M
2023-02-21 31.29 31.68 30.01 30.44 7.8M
2023-02-17 31.16 31.47 30.55 31.25 9.4M
2023-02-16 31.27 33.17 31.16 31.83 13.3M
2023-02-15 30.51 30.64 29.96 30.62 7.1M
2023-02-14 30.80 31.51 30.55 31.08 6.5M
2023-02-13 31.31 31.37 30.47 30.86 7.7M
2023-02-10 30.73 31.76 30.64 31.67 8.8M
2023-02-09 30.03 31.47 29.95 30.50 8.8M
2023-02-08 30.38 30.41 29.01 29.81 7.1M
2023-02-07 30.27 30.69 29.64 30.66 7.6M
2023-02-06 31.30 31.46 29.66 29.98 9.6M
2023-02-03 31.74 32.26 31.07 31.26 4.4M
2023-02-02 31.67 32.71 31.27 31.84 6.9M
2023-02-01 32.07 32.34 30.88 31.63 7.4M
2023-01-31 32.26 32.69 32.01 32.67 5.4M
2023-01-30 32.20 32.86 32.07 32.15 4.5M
2023-01-27 33.30 33.60 32.78 32.93 4.2M
2023-01-26 33.19 33.30 31.94 33.10 8.6M
2023-01-25 33.73 33.73 32.60 33.22 6.7M
2023-01-24 34.87 35.45 33.32 34.21 6.0M
2023-01-23 34.48 35.45 34.10 35.24 5.5M
2023-01-20 34.10 34.57 33.51 33.95 5.1M
2023-01-19 33.56 34.41 33.28 33.93 5.3M
2023-01-18 34.86 35.13 33.59 33.65 6.4M
2023-01-17 35.36 35.98 34.90 35.19 6.4M
2023-01-13 34.49 34.88 33.93 34.81 5.7M
2023-01-12 33.85 35.17 33.74 34.96 8.6M
2023-01-11 34.60 34.61 33.13 33.40 7.0M
2023-01-10 34.50 34.77 33.76 34.04 7.3M
2023-01-09 34.13 35.33 34.13 34.67 7.2M
2023-01-06 32.08 33.85 32.08 33.34 6.6M
2023-01-05 32.60 33.22 31.95 32.08 9.2M
2023-01-04 31.66 34.06 31.50 33.21 7.9M
2023-01-03 32.67 33.68 31.59 31.82 8.2M