시장 데이터를 불러오는 중
전체 종목
Enact Holdings, Inc. - Common Stock 과거 주가
Enact Holdings, Inc. - Common Stock · ACT · NASDAQ
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Enact Holdings, Inc. - Common Stock · ACT · NASDAQ
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,183 | ₩62,330 | ₩60,735 | ₩61,369 | -1.31% | 25만 |
| 2026.10.08 | ₩60,888 | ₩62,384 | ₩60,888 | ₩62,263 | +2.26% | 26.1만 |
| 2026.10.07 | ₩61,476 | ₩61,830 | ₩61,035 | ₩61,169 | -0.50% | 25.7만 |
| 2026.10.06 | ₩61,396 | ₩62,010 | ₩61,396 | ₩61,836 | +0.72% | 27.9만 |
| 2026.10.05 | ₩60,915 | ₩61,863 | ₩60,381 | ₩61,236 | +0.53% | 45.4만 |
| 2026.10.02 | ₩59,046 | ₩60,888 | ₩58,732 | ₩60,421 | +2.33% | 42.7만 |
| 2026.10.01 | ₩57,578 | ₩59,226 | ₩57,578 | ₩58,939 | +2.36% | 60.5만 |
| 2026.09.30 | ₩62,023 | ₩62,197 | ₩57,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,751 |
| -6.89% |
| 88.7만 |
| 2026.09.29 | ₩62,571 | ₩62,571 | ₩61,516 | ₩61,996 | -0.92% | 32.5만 |
|---|
| 2026.09.28 | ₩62,704 | ₩62,824 | ₩61,850 | ₩62,664 | -0.06% | 28.6만 |
|---|
| 2026.09.25 | ₩63,158 | ₩63,412 | ₩62,090 | ₩62,704 | -0.72% | 25.8만 |
|---|
| 2026.09.24 | ₩64,079 | ₩64,626 | ₩62,971 | ₩63,078 | -1.56% | 37.8만 |
|---|
| 2026.09.23 | ₩63,358 | ₩63,892 | ₩62,704 | ₩63,745 | +0.61% | 31.4만 |
|---|
| 2026.09.22 | ₩64,146 | ₩64,653 | ₩63,492 | ₩63,558 | -0.92% | 30.8만 |
|---|
| 2026.09.21 | ₩65,027 | ₩65,454 | ₩64,086 | ₩64,146 | -1.35% | 24.6만 |
|---|
| 2026.09.18 | ₩64,293 | ₩64,933 | ₩63,935 | ₩64,680 | +0.60% | 109.9만 |
|---|
| 2026.09.17 | ₩65,427 | ₩65,708 | ₩64,706 | ₩64,720 | -1.08% | 30.5만 |
|---|
| 2026.09.16 | ₩66,228 | ₩66,228 | ₩64,626 | ₩65,321 | -1.37% | 46.1만 |
|---|
| 2026.09.15 | ₩66,589 | ₩66,816 | ₩63,879 | ₩66,055 | -0.80% | 118.9만 |
|---|
| 2026.09.14 | ₩66,268 | ₩67,016 | ₩66,162 | ₩66,842 | +0.87% | 35.3만 |
|---|
| 2026.09.11 | ₩66,629 | ₩66,749 | ₩65,674 | ₩65,988 | -0.96% | 33만 |
|---|
| 2026.09.10 | ₩66,429 | ₩66,482 | ₩65,414 | ₩66,082 | -0.52% | 36.6만 |
|---|
| 2026.09.09 | ₩65,815 | ₩66,295 | ₩64,801 | ₩66,148 | +0.51% | 30.8만 |
|---|
| 2026.09.08 | ₩65,307 | ₩66,215 | ₩64,827 | ₩65,815 | +0.78% | 30.2만 |
|---|
| 2026.09.04 | ₩65,614 | ₩66,429 | ₩65,467 | ₩65,774 | +0.24% | 55.4만 |
|---|
| 2026.09.03 | ₩65,561 | ₩66,656 | ₩65,374 | ₩66,095 | +0.81% | 62.1만 |
|---|
| 2026.09.02 | ₩64,947 | ₩65,507 | ₩64,760 | ₩65,040 | +0.14% | 38만 |
|---|
| 2026.09.01 | ₩64,720 | ₩65,240 | ₩64,466 | ₩64,653 | -0.10% | 26.2만 |
|---|
| 2026.08.31 | ₩65,507 | ₩65,601 | ₩64,279 | ₩64,346 | -1.77% | 24.6만 |
|---|
| 2026.08.28 | ₩65,855 | ₩66,108 | ₩65,398 | ₩65,507 | -0.53% | 21.9만 |
|---|
| 2026.08.27 | ₩65,187 | ₩65,875 | ₩64,706 | ₩65,467 | +0.43% | 20.4만 |
|---|
| 2026.08.26 | ₩66,255 | ₩66,495 | ₩65,427 | ₩65,694 | -0.85% | 24.5만 |
|---|
| 2026.08.25 | ₩66,268 | ₩66,362 | ₩65,681 | ₩66,175 | -0.14% | 21만 |
|---|
| 2026.08.24 | ₩65,815 | ₩66,989 | ₩65,774 | ₩66,375 | +0.85% | 100.1만 |
|---|
| 2026.08.21 | ₩65,774 | ₩66,375 | ₩65,561 | ₩65,668 | -0.16% | 23.5만 |
|---|
| 2026.08.20 | ₩65,414 | ₩66,195 | ₩65,414 | ₩65,574 | +0.24% | 25.1만 |
|---|
| 2026.08.19 | ₩67,149 | ₩67,383 | ₩66,335 | ₩66,362 | -1.17% | 23.2만 |
|---|
| 2026.08.18 | ₩66,802 | ₩67,497 | ₩66,762 | ₩66,802 | 0.00% | 22만 |
|---|
| 2026.08.17 | ₩66,669 | ₩66,802 | ₩66,082 | ₩66,455 | -0.32% | 27.5만 |
|---|
| 2026.08.14 | ₩66,469 | ₩67,096 | ₩66,469 | ₩66,669 | +0.30% | 18.2만 |
|---|
| 2026.08.13 | ₩66,322 | ₩66,656 | ₩65,961 | ₩66,455 | +0.20% | 26.3만 |
|---|
| 2026.08.12 | ₩65,347 | ₩66,322 | ₩65,347 | ₩65,921 | +0.88% | 29.8만 |
|---|
| 2026.08.11 | ₩64,773 | ₩66,055 | ₩64,693 | ₩65,574 | +1.24% | 33.2만 |
|---|
| 2026.08.10 | ₩64,987 | ₩65,841 | ₩64,544 | ₩64,747 | -0.37% | 44.1만 |
|---|
| 2026.08.07 | ₩64,346 | ₩65,654 | ₩63,879 | ₩65,361 | +1.58% | 33.7만 |
|---|
| 2026.08.06 | ₩64,159 | ₩65,534 | ₩61,796 | ₩64,973 | +1.27% | 53.9만 |
|---|
| 2026.08.05 | ₩64,159 | ₩64,159 | ₩63,171 | ₩63,852 | -0.48% | 31만 |
|---|
| 2026.08.04 | ₩63,719 | ₩64,399 | ₩63,318 | ₩63,932 | +0.34% | 48.1만 |
|---|
| 2026.08.03 | ₩63,865 | ₩64,860 | ₩63,745 | ₩63,919 | +0.08% | 31.2만 |
|---|
| 2026.07.31 | ₩63,572 | ₩64,132 | ₩62,991 | ₩63,171 | -0.63% | 40.9만 |
|---|
| 2026.07.30 | ₩64,119 | ₩64,520 | ₩62,624 | ₩63,398 | -1.12% | 45.1만 |
|---|
| 2026.07.29 | ₩63,946 | ₩65,134 | ₩63,598 | ₩64,533 | +0.92% | 43.7만 |
|---|
| 2026.07.28 | ₩63,358 | ₩64,213 | ₩63,185 | ₩64,039 | +1.07% | 35.2만 |
|---|
| 2026.07.27 | ₩62,490 | ₩63,225 | ₩62,490 | ₩62,864 | +0.60% | 29.1만 |
|---|
| 2026.07.24 | ₩61,810 | ₩62,717 | ₩61,770 | ₩62,424 | +0.99% | 45.6만 |
|---|
| 2026.07.23 | ₩60,768 | ₩61,409 | ₩60,248 | ₩61,369 | +0.99% | 36.9만 |
|---|
| 2026.07.22 | ₩60,768 | ₩61,182 | ₩60,595 | ₩61,102 | +0.55% | 45.2만 |
|---|
| 2026.07.21 | ₩61,289 | ₩61,756 | ₩60,688 | ₩60,755 | -0.87% | 115만 |
|---|
| 2026.07.20 | ₩62,103 | ₩62,504 | ₩61,478 | ₩61,930 | -0.28% | 43.9만 |
|---|
| 2026.07.17 | ₩62,250 | ₩63,118 | ₩61,416 | ₩62,103 | -0.24% | 31.7만 |
|---|
| 2026.07.16 | ₩60,154 | ₩62,263 | ₩58,365 | ₩62,143 | +3.31% | 36.4만 |
|---|
| 2026.07.15 | ₩60,982 | ₩61,182 | ₩59,634 | ₩59,941 | -1.71% | 32.9만 |
|---|
| 2026.07.14 | ₩60,888 | ₩61,556 | ₩60,568 | ₩60,942 | +0.09% | 26.9만 |
|---|
| 2026.07.13 | ₩60,101 | ₩60,982 | ₩59,901 | ₩60,661 | +0.93% | 21.9만 |
|---|
| 2026.07.10 | ₩60,047 | ₩60,902 | ₩59,006 | ₩59,740 | -0.51% | 26만 |
|---|
| 2026.07.09 | ₩59,914 | ₩60,248 | ₩59,627 | ₩60,047 | +0.22% | 26.6만 |
|---|
| 2026.07.08 | ₩60,394 | ₩60,708 | ₩59,687 | ₩59,834 | -0.93% | 25.3만 |
|---|
| 2026.07.07 | ₩61,409 | ₩61,863 | ₩60,314 | ₩60,742 | -1.09% | 21.9만 |
|---|
| 2026.07.06 | ₩60,515 | ₩61,062 | ₩60,468 | ₩60,995 | +0.79% | 19.9만 |
|---|
| 2026.07.02 | ₩60,822 | ₩61,122 | ₩59,714 | ₩60,528 | -0.48% | 24.2만 |
|---|
| 2026.07.01 | ₩61,022 | ₩61,169 | ₩60,007 | ₩60,595 | -0.70% | 36만 |
|---|
| 2026.06.30 | ₩60,902 | ₩61,409 | ₩60,394 | ₩61,022 | +0.20% | 23.2만 |
|---|
| 2026.06.29 | ₩60,101 | ₩60,822 | ₩59,487 | ₩60,808 | +1.18% | 31.1만 |
|---|
| 2026.06.26 | ₩59,674 | ₩60,942 | ₩59,420 | ₩60,394 | +1.21% | 70.6만 |
|---|
| 2026.06.25 | ₩58,619 | ₩60,007 | ₩58,619 | ₩59,594 | +1.66% | 31.2만 |
|---|
| 2026.06.24 | ₩57,831 | ₩59,367 | ₩57,444 | ₩59,073 | +2.15% | 36.3만 |
|---|
| 2026.06.23 | ₩57,471 | ₩58,044 | ₩57,177 | ₩57,831 | +0.63% | 22.9만 |
|---|
| 2026.06.22 | ₩56,657 | ₩57,417 | ₩56,009 | ₩57,030 | +0.66% | 26.3만 |
|---|
| 2026.06.18 | ₩57,511 | ₩57,531 | ₩56,203 | ₩56,590 | -1.60% | 93.8만 |
|---|
| 2026.06.17 | ₩57,244 | ₩57,544 | ₩56,336 | ₩56,924 | -0.56% | 30.3만 |
|---|
| 2026.06.16 | ₩56,883 | ₩57,591 | ₩56,717 | ₩57,578 | +1.22% | 22.7만 |
|---|
| 2026.06.15 | ₩56,550 | ₩57,070 | ₩56,363 | ₩56,523 | -0.05% | 25.1만 |
|---|
| 2026.06.12 | ₩56,136 | ₩57,191 | ₩56,136 | ₩56,617 | +0.86% | 22.1만 |
|---|
| 2026.06.11 | ₩56,857 | ₩56,964 | ₩55,929 | ₩56,109 | -1.31% | 30.4만 |
|---|
| 2026.06.10 | ₩56,163 | ₩57,257 | ₩55,936 | ₩56,830 | +1.19% | 25.2만 |
|---|
| 2026.06.09 | ₩55,241 | ₩56,062 | ₩55,241 | ₩55,869 | +1.14% | 33.7만 |
|---|
| 2026.06.08 | ₩55,589 | ₩56,169 | ₩55,081 | ₩55,081 | -0.91% | 24만 |
|---|
| 2026.06.05 | ₩54,828 | ₩56,416 | ₩54,828 | ₩55,789 | +1.75% | 23.9만 |
|---|
| 2026.06.04 | ₩54,707 | ₩55,615 | ₩54,400 | ₩54,667 | -0.07% | 39만 |
|---|
| 2026.06.03 | ₩54,828 | ₩55,048 | ₩53,906 | ₩54,160 | -1.22% | 31만 |
|---|
| 2026.06.02 | ₩54,534 | ₩55,575 | ₩54,534 | ₩54,934 | +0.73% | 26만 |
|---|
| 2026.06.01 | ₩55,322 | ₩55,856 | ₩54,788 | ₩54,854 | -0.84% | 55.9만 |
|---|
| 2026.05.29 | ₩55,896 | ₩56,596 | ₩55,642 | ₩55,789 | -0.19% | 34.5만 |
|---|
| 2026.05.28 | ₩56,269 | ₩56,803 | ₩56,002 | ₩56,216 | -0.09% | 29.3만 |
|---|
| 2026.05.27 | ₩57,324 | ₩57,858 | ₩56,610 | ₩56,910 | -0.72% | 28.3만 |
|---|
| 2026.05.26 | ₩57,204 | ₩57,778 | ₩57,084 | ₩57,297 | +0.16% | 20.2만 |
|---|
| 2026.05.22 | ₩58,018 | ₩58,692 | ₩57,017 | ₩57,044 | -1.68% | 28.1만 |
|---|
| 2026.05.21 | ₩57,578 | ₩57,965 | ₩57,044 | ₩57,938 | +0.63% | 28.6만 |
|---|
| 2026.05.20 | ₩56,883 | ₩58,225 | ₩56,870 | ₩57,992 | +1.95% | 26.9만 |
|---|
| 2026.05.19 | ₩58,566 | ₩58,619 | ₩57,110 | ₩57,191 | -2.35% | 38.9만 |
|---|
| 2026.05.18 | ₩57,538 | ₩59,033 | ₩57,538 | ₩58,793 | +2.18% | 18.9만 |
|---|
| 2026.05.15 | ₩57,684 | ₩57,845 | ₩57,057 | ₩57,431 | -0.44% | 23만 |
|---|
| 2026.05.14 | ₩56,964 | ₩57,905 | ₩56,637 | ₩57,364 | +0.70% | 26.7만 |
|---|
| 2026.05.13 | ₩57,044 | ₩57,484 | ₩56,376 | ₩56,964 | -0.14% | 33.1만 |
|---|
| 2026.05.12 | ₩57,591 | ₩57,591 | ₩56,176 | ₩57,137 | -0.79% | 33만 |
|---|
| 2026.05.11 | ₩58,793 | ₩58,833 | ₩56,950 | ₩57,217 | -2.68% | 34.5만 |
|---|
| 2026.05.08 | ₩57,324 | ₩59,200 | ₩57,324 | ₩58,793 | +2.56% | 31.1만 |
|---|
| 2026.05.07 | ₩57,658 | ₩58,045 | ₩56,456 | ₩57,698 | +0.07% | 37.7만 |
|---|
| 2026.05.06 | ₩56,843 | ₩58,873 | ₩56,843 | ₩57,484 | +1.13% | 42.3만 |
|---|
| 2026.05.05 | ₩56,576 | ₩57,017 | ₩56,316 | ₩56,483 | -0.17% | 31.9만 |
|---|
| 2026.05.04 | ₩57,351 | ₩57,351 | ₩55,916 | ₩56,603 | -1.30% | 24.7만 |
|---|
| 2026.05.01 | ₩57,377 | ₩57,431 | ₩56,056 | ₩56,870 | -0.88% | 52.5만 |
|---|
| 2026.04.30 | ₩58,659 | ₩58,659 | ₩56,964 | ₩57,044 | -2.75% | 44.5만 |
|---|
| 2026.04.29 | ₩58,352 | ₩59,153 | ₩58,102 | ₩58,979 | +1.08% | 31.5만 |
|---|
| 2026.04.28 | ₩59,060 | ₩59,433 | ₩56,583 | ₩58,752 | -0.52% | 19.5만 |
|---|
| 2026.04.27 | ₩58,445 | ₩59,327 | ₩58,445 | ₩58,646 | +0.34% | 21.9만 |
|---|
| 2026.04.24 | ₩58,352 | ₩59,073 | ₩58,245 | ₩58,526 | +0.30% | 24.6만 |
|---|
| 2026.04.23 | ₩58,192 | ₩58,766 | ₩57,544 | ₩58,619 | +0.73% | 17.7만 |
|---|
| 2026.04.22 | ₩57,484 | ₩57,978 | ₩57,311 | ₩57,871 | +0.67% | 16.6만 |
|---|
| 2026.04.21 | ₩57,805 | ₩58,178 | ₩57,511 | ₩57,711 | -0.16% | 24만 |
|---|
| 2026.04.20 | ₩57,618 | ₩58,138 | ₩56,950 | ₩57,578 | -0.07% | 21.4만 |
|---|
| 2026.04.17 | ₩56,029 | ₩57,898 | ₩55,836 | ₩57,257 | +2.19% | 29만 |
|---|
| 2026.04.16 | ₩55,775 | ₩56,683 | ₩55,495 | ₩55,842 | +0.12% | 26만 |
|---|
| 2026.04.15 | ₩56,002 | ₩56,269 | ₩55,482 | ₩56,016 | +0.02% | 21.1만 |
|---|
| 2026.04.14 | ₩56,056 | ₩56,390 | ₩55,922 | ₩56,069 | +0.02% | 18.2만 |
|---|
| 2026.04.13 | ₩55,816 | ₩56,309 | ₩55,468 | ₩56,296 | +0.86% | 24.8만 |
|---|
| 2026.04.10 | ₩57,110 | ₩57,511 | ₩55,749 | ₩55,976 | -1.99% | 35.6만 |
|---|
| 2026.04.09 | ₩56,296 | ₩57,438 | ₩56,296 | ₩57,030 | +1.30% | 29.8만 |
|---|
| 2026.04.08 | ₩55,842 | ₩56,777 | ₩55,589 | ₩56,456 | +1.10% | 51만 |
|---|
| 2026.04.07 | ₩55,722 | ₩56,203 | ₩55,655 | ₩55,775 | +0.10% | 37.9만 |
|---|
| 2026.04.06 | ₩55,348 | ₩55,775 | ₩54,928 | ₩55,762 | +0.75% | 22.9만 |
|---|
| 2026.04.02 | ₩54,093 | ₩55,415 | ₩53,906 | ₩55,201 | +2.05% | 27.6만 |
|---|
| 2026.04.01 | ₩54,240 | ₩54,654 | ₩53,987 | ₩54,160 | -0.15% | 30.8만 |
|---|
| 2026.03.31 | ₩54,694 | ₩54,814 | ₩53,706 | ₩54,481 | -0.39% | 22.6만 |
|---|
| 2026.03.30 | ₩53,626 | ₩54,627 | ₩53,453 | ₩54,454 | +1.54% | 20.7만 |
|---|
| 2026.03.27 | ₩54,360 | ₩54,494 | ₩53,626 | ₩53,626 | -1.35% | 16.9만 |
|---|
| 2026.03.26 | ₩53,639 | ₩54,654 | ₩53,639 | ₩54,467 | +1.54% | 17.5만 |
|---|
| 2026.03.25 | ₩54,334 | ₩54,734 | ₩53,139 | ₩53,800 | -0.98% | 21.3만 |
|---|
| 2026.03.24 | ₩53,586 | ₩54,440 | ₩53,372 | ₩53,880 | +0.55% | 27.4만 |
|---|
| 2026.03.23 | ₩54,641 | ₩55,161 | ₩53,826 | ₩53,866 | -1.42% | 26.5만 |
|---|
| 2026.03.20 | ₩54,254 | ₩54,447 | ₩53,306 | ₩53,680 | -1.06% | 99.7만 |
|---|
| 2026.03.19 | ₩53,786 | ₩54,601 | ₩53,706 | ₩54,254 | +0.87% | 28.5만 |
|---|
| 2026.03.18 | ₩54,214 | ₩54,707 | ₩53,880 | ₩53,960 | -0.47% | 32.7만 |
|---|
| 2026.03.17 | ₩54,988 | ₩55,403 | ₩54,575 | ₩54,587 | -0.73% | 29.6만 |
|---|
| 2026.03.16 | ₩54,494 | ₩55,115 | ₩54,260 | ₩54,521 | +0.05% | 26.1만 |
|---|
| 2026.03.13 | ₩54,294 | ₩55,282 | ₩53,680 | ₩54,053 | -0.44% | 33.5만 |
|---|
| 2026.03.12 | ₩53,279 | ₩54,334 | ₩53,159 | ₩54,147 | +1.63% | 35.8만 |
|---|
| 2026.03.11 | ₩54,721 | ₩54,974 | ₩53,693 | ₩53,987 | -1.34% | 28.6만 |
|---|
| 2026.03.10 | ₩55,722 | ₩55,969 | ₩54,788 | ₩54,868 | -1.53% | 56.8만 |
|---|
| 2026.03.09 | ₩55,055 | ₩56,076 | ₩54,120 | ₩55,695 | +1.16% | 38만 |
|---|
| 2026.03.06 | ₩54,481 | ₩55,822 | ₩53,866 | ₩55,322 | +1.54% | 56.8만 |
|---|
| 2026.03.05 | ₩55,709 | ₩56,029 | ₩55,148 | ₩55,282 | -0.77% | 45.6만 |
|---|
| 2026.03.04 | ₩56,056 | ₩56,576 | ₩55,268 | ₩56,510 | +0.81% | 27.4만 |
|---|
| 2026.03.03 | ₩55,508 | ₩56,603 | ₩54,894 | ₩55,922 | +0.75% | 27.1만 |
|---|
| 2026.03.02 | ₩55,655 | ₩56,924 | ₩55,589 | ₩56,657 | +1.80% | 31.1만 |
|---|
| 2026.02.27 | ₩56,590 | ₩57,132 | ₩55,695 | ₩55,856 | -1.30% | 28.9만 |
|---|
| 2026.02.26 | ₩56,296 | ₩57,124 | ₩55,882 | ₩56,830 | +0.95% | 22.4만 |
|---|
| 2026.02.25 | ₩55,682 | ₩56,536 | ₩55,255 | ₩56,523 | +1.51% | 21.2만 |
|---|
| 2026.02.24 | ₩55,001 | ₩55,562 | ₩54,801 | ₩55,348 | +0.63% | 18.2만 |
|---|
| 2026.02.23 | ₩55,402 | ₩55,669 | ₩54,187 | ₩54,934 | -0.84% | 29.9만 |
|---|
| 2026.02.20 | ₩55,629 | ₩55,795 | ₩55,015 | ₩55,308 | -0.58% | 37.3만 |
|---|
| 2026.02.19 | ₩56,416 | ₩56,964 | ₩55,097 | ₩55,508 | -1.61% | 28.3만 |
|---|
| 2026.02.18 | ₩57,524 | ₩57,754 | ₩56,176 | ₩56,510 | -1.76% | 26.2만 |
|---|
| 2026.02.17 | ₩58,045 | ₩58,726 | ₩57,217 | ₩57,524 | -0.90% | 35만 |
|---|
| 2026.02.13 | ₩58,379 | ₩58,379 | ₩57,004 | ₩57,791 | -1.01% | 35만 |
|---|
| 2026.02.12 | ₩58,472 | ₩58,939 | ₩57,831 | ₩58,365 | -0.18% | 33.6만 |
|---|
| 2026.02.11 | ₩56,990 | ₩58,345 | ₩56,990 | ₩58,125 | +1.99% | 27.4만 |
|---|
| 2026.02.10 | ₩56,830 | ₩57,324 | ₩56,083 | ₩56,763 | -0.12% | 28.7만 |
|---|
| 2026.02.09 | ₩58,005 | ₩58,399 | ₩56,576 | ₩56,590 | -2.44% | 29.4만 |
|---|
| 2026.02.06 | ₩59,407 | ₩59,740 | ₩57,618 | ₩57,631 | -2.99% | 40.3만 |
|---|
| 2026.02.05 | ₩59,246 | ₩59,807 | ₩58,592 | ₩58,993 | -0.43% | 61.4만 |
|---|
| 2026.02.04 | ₩56,363 | ₩59,767 | ₩55,482 | ₩58,833 | +4.38% | 95.4만 |
|---|
| 2026.02.03 | ₩53,586 | ₩54,240 | ₩51,977 | ₩53,840 | +0.47% | 37.4만 |
|---|
| 2026.02.02 | ₩53,359 | ₩54,153 | ₩53,012 | ₩54,000 | +1.20% | 29만 |
|---|
| 2026.01.30 | ₩53,252 | ₩53,693 | ₩52,812 | ₩53,092 | -0.30% | 41.4만 |
|---|
| 2026.01.29 | ₩52,678 | ₩53,639 | ₩52,625 | ₩53,586 | +1.72% | 21.2만 |
|---|
| 2026.01.28 | ₩52,318 | ₩53,453 | ₩52,158 | ₩52,478 | +0.31% | 31.3만 |
|---|
| 2026.01.27 | ₩52,585 | ₩52,692 | ₩52,204 | ₩52,438 | -0.28% | 23.2만 |
|---|
| 2026.01.26 | ₩51,690 | ₩53,065 | ₩51,690 | ₩52,718 | +1.99% | 29.7만 |
|---|
| 2026.01.23 | ₩52,558 | ₩52,972 | ₩51,343 | ₩51,690 | -1.65% | 15.9만 |
|---|
| 2026.01.22 | ₩52,264 | ₩52,932 | ₩52,091 | ₩52,865 | +1.15% | 20.6만 |
|---|
| 2026.01.21 | ₩51,317 | ₩52,144 | ₩51,056 | ₩52,098 | +1.52% | 27.6만 |
|---|
| 2026.01.20 | ₩51,624 | ₩52,478 | ₩51,270 | ₩51,317 | -0.59% | 31.7만 |
|---|
| 2026.01.16 | ₩51,784 | ₩52,331 | ₩51,784 | ₩52,038 | +0.49% | 37.5만 |
|---|
| 2026.01.15 | ₩51,050 | ₩51,984 | ₩51,050 | ₩51,610 | +1.10% | 24.5만 |
|---|
| 2026.01.14 | ₩50,596 | ₩51,183 | ₩50,048 | ₩51,130 | +1.06% | 35.8만 |
|---|
| 2026.01.13 | ₩53,332 | ₩53,332 | ₩50,369 | ₩50,542 | -5.23% | 41.1만 |
|---|
| 2026.01.12 | ₩53,773 | ₩53,886 | ₩52,652 | ₩52,932 | -1.56% | 24.6만 |
|---|
| 2026.01.09 | ₩54,481 | ₩55,201 | ₩54,113 | ₩54,120 | -0.66% | 37.2만 |
|---|
| 2026.01.08 | ₩53,106 | ₩54,427 | ₩53,106 | ₩54,307 | +2.26% | 22.5만 |
|---|
| 2026.01.07 | ₩53,639 | ₩53,673 | ₩52,839 | ₩53,146 | -0.92% | 20.5만 |
|---|
| 2026.01.06 | ₩53,720 | ₩54,326 | ₩52,772 | ₩53,519 | -0.37% | 31.1만 |
|---|
| 2026.01.05 | ₩52,558 | ₩54,040 | ₩52,558 | ₩53,813 | +2.39% | 34.9만 |
|---|
| 2026.01.02 | ₩53,052 | ₩53,119 | ₩52,278 | ₩52,892 | -0.30% | 19.1만 |
|---|
| 2025.12.31 | ₩53,533 | ₩53,786 | ₩52,879 | ₩52,919 | -1.15% | 13.5만 |
|---|
| 2025.12.30 | ₩53,279 | ₩53,613 | ₩53,246 | ₩53,453 | +0.33% | 11.3만 |
|---|
| 2025.12.29 | ₩53,680 | ₩53,693 | ₩53,136 | ₩53,533 | -0.27% | 17만 |
|---|
| 2025.12.26 | ₩53,786 | ₩53,900 | ₩53,239 | ₩53,519 | -0.50% | 12.4만 |
|---|
| 2025.12.24 | ₩53,880 | ₩54,067 | ₩53,726 | ₩53,746 | -0.25% | 9.4만 |
|---|
| 2025.12.23 | ₩53,773 | ₩54,214 | ₩53,746 | ₩53,987 | +0.40% | 14만 |
|---|
| 2025.12.22 | ₩53,773 | ₩54,097 | ₩53,586 | ₩53,866 | +0.17% | 17.4만 |
|---|
| 2025.12.19 | ₩53,973 | ₩54,214 | ₩53,319 | ₩53,933 | -0.07% | 90.8만 |
|---|
| 2025.12.18 | ₩53,906 | ₩54,581 | ₩53,786 | ₩54,227 | +0.59% | 29.5만 |
|---|
| 2025.12.17 | ₩53,159 | ₩54,073 | ₩52,798 | ₩53,960 | +1.51% | 23.8만 |
|---|
| 2025.12.16 | ₩53,706 | ₩53,920 | ₩53,045 | ₩53,226 | -0.89% | 28만 |
|---|
| 2025.12.15 | ₩53,212 | ₩53,913 | ₩52,812 | ₩53,760 | +1.03% | 28.3만 |
|---|
| 2025.12.12 | ₩52,705 | ₩53,079 | ₩52,398 | ₩53,052 | +0.66% | 22.2만 |
|---|
| 2025.12.11 | ₩52,305 | ₩52,652 | ₩51,957 | ₩52,505 | +0.38% | 24.9만 |
|---|
| 2025.12.10 | ₩50,529 | ₩52,184 | ₩50,476 | ₩52,131 | +3.17% | 54.6만 |
|---|
| 2025.12.09 | ₩50,596 | ₩50,990 | ₩49,975 | ₩50,369 | -0.45% | 19.8만 |
|---|
| 2025.12.08 | ₩50,556 | ₩50,703 | ₩49,434 | ₩50,556 | 0.00% | 27.6만 |
|---|
| 2025.12.05 | ₩50,569 | ₩50,903 | ₩50,302 | ₩50,716 | +0.29% | 19.9만 |
|---|
| 2025.12.04 | ₩51,343 | ₩51,584 | ₩50,449 | ₩50,622 | -1.40% | 32.8만 |
|---|
| 2025.12.03 | ₩52,024 | ₩52,371 | ₩51,504 | ₩51,544 | -0.92% | 20.8만 |
|---|
| 2025.12.02 | ₩51,877 | ₩52,451 | ₩51,610 | ₩51,877 | 0.00% | 24.8만 |
|---|
| 2025.12.01 | ₩51,423 | ₩51,984 | ₩51,423 | ₩51,971 | +1.06% | 27.9만 |
|---|
| 2025.11.28 | ₩51,824 | ₩51,944 | ₩51,290 | ₩51,677 | -0.28% | 22.7만 |
|---|
| 2025.11.26 | ₩51,944 | ₩52,438 | ₩51,797 | ₩51,931 | -0.03% | 43.9만 |
|---|
| 2025.11.25 | ₩51,383 | ₩52,378 | ₩51,383 | ₩52,184 | +1.56% | 22.9만 |
|---|
| 2025.11.24 | ₩51,156 | ₩51,383 | ₩50,943 | ₩51,116 | -0.08% | 27.7만 |
|---|
| 2025.11.21 | ₩50,476 | ₩51,677 | ₩50,476 | ₩51,383 | +1.80% | 26.3만 |
|---|
| 2025.11.20 | ₩50,315 | ₩51,183 | ₩50,315 | ₩50,929 | +1.22% | 24.8만 |
|---|
| 2025.11.19 | ₩49,741 | ₩50,395 | ₩49,655 | ₩50,195 | +0.91% | 20만 |
|---|
| 2025.11.18 | ₩49,261 | ₩50,035 | ₩49,087 | ₩49,821 | +1.14% | 21.1만 |
|---|
| 2025.11.17 | ₩50,436 | ₩50,622 | ₩49,154 | ₩49,261 | -2.33% | 23만 |
|---|
| 2025.11.14 | ₩50,329 | ₩50,436 | ₩49,675 | ₩50,329 | 0.00% | 20.7만 |
|---|
| 2025.11.13 | ₩50,128 | ₩50,796 | ₩50,088 | ₩50,195 | +0.13% | 22만 |
|---|
| 2025.11.12 | ₩49,982 | ₩50,609 | ₩49,768 | ₩50,249 | +0.53% | 22.1만 |
|---|
| 2025.11.11 | ₩50,048 | ₩50,542 | ₩49,982 | ₩50,222 | +0.35% | 31.9만 |
|---|
| 2025.11.10 | ₩49,287 | ₩50,342 | ₩48,924 | ₩49,928 | +1.30% | 31.3만 |
|---|
| 2025.11.07 | ₩49,020 | ₩49,635 | ₩47,859 | ₩49,394 | +0.76% | 31.8만 |
|---|
| 2025.11.06 | ₩49,421 | ₩50,022 | ₩48,006 | ₩49,047 | -0.76% | 46.1만 |
|---|
| 2025.11.05 | ₩48,620 | ₩48,787 | ₩47,939 | ₩47,966 | -1.35% | 37.9만 |
|---|
| 2025.11.04 | ₩47,819 | ₩48,780 | ₩47,378 | ₩48,700 | +1.84% | 25.1만 |
|---|
| 2025.11.03 | ₩47,499 | ₩48,126 | ₩47,312 | ₩47,926 | +0.90% | 23.2만 |
|---|
| 2025.10.31 | ₩47,165 | ₩47,744 | ₩47,038 | ₩47,685 | +1.10% | 21.2만 |
|---|
| 2025.10.30 | ₩46,631 | ₩47,672 | ₩46,457 | ₩47,392 | +1.63% | 28만 |
|---|
| 2025.10.29 | ₩47,005 | ₩47,392 | ₩46,244 | ₩46,631 | -0.80% | 28만 |
|---|
| 2025.10.28 | ₩47,499 | ₩47,726 | ₩46,958 | ₩47,258 | -0.51% | 21.3만 |
|---|
| 2025.10.27 | ₩48,994 | ₩48,994 | ₩47,639 | ₩47,752 | -2.53% | 30.3만 |
|---|
| 2025.10.24 | ₩48,700 | ₩49,314 | ₩48,567 | ₩48,954 | +0.52% | 29.6만 |
|---|
| 2025.10.23 | ₩48,607 | ₩48,700 | ₩48,273 | ₩48,540 | -0.14% | 23.6만 |
|---|
| 2025.10.22 | ₩48,233 | ₩48,820 | ₩47,966 | ₩48,607 | +0.77% | 34.2만 |
|---|
| 2025.10.21 | ₩47,819 | ₩48,400 | ₩47,452 | ₩48,113 | +0.61% | 16.4만 |
|---|
| 2025.10.20 | ₩47,552 | ₩47,792 | ₩47,111 | ₩47,726 | +0.36% | 18.9만 |
|---|
| 2025.10.17 | ₩47,098 | ₩47,525 | ₩46,884 | ₩47,432 | +0.71% | 31만 |
|---|
| 2025.10.16 | ₩47,525 | ₩47,545 | ₩46,551 | ₩46,764 | -1.60% | 37.2만 |
|---|
| 2025.10.15 | ₩48,500 | ₩48,633 | ₩47,559 | ₩47,726 | -1.60% | 35.3만 |
|---|
| 2025.10.14 | ₩47,539 | ₩48,573 | ₩47,272 | ₩48,513 | +2.05% | 23.8만 |
|---|
| 2025.10.13 | ₩47,285 | ₩47,819 | ₩47,031 | ₩47,685 | +0.85% | 23.5만 |
|---|
| 2025.10.10 | ₩47,645 | ₩47,899 | ₩47,158 | ₩47,245 | -0.84% | 33.9만 |
|---|