시장 데이터를 불러오는 중
전체 종목
Everus Construction Group, Inc. Common Stock 과거 주가
Everus Construction Group, Inc. Common Stock · ECG · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Everus Construction Group, Inc. Common Stock · ECG · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩166,485 | ₩166,485 | ₩161,150 | ₩163,324 | -1.90% | 28.9만 |
| 2026.10.08 | ₩164,471 | ₩166,712 | ₩159,269 | ₩162,964 | -0.92% | 35만 |
| 2026.10.07 | ₩172,688 | ₩173,275 | ₩163,177 | ₩167,086 | -3.24% | 48.3만 |
| 2026.10.06 | ₩171,047 | ₩177,183 | ₩170,861 | ₩177,063 | +3.52% | 41.6만 |
| 2026.10.05 | ₩165,472 | ₩170,994 | ₩161,283 | ₩168,299 | +1.71% | 61.5만 |
| 2026.10.02 | ₩163,271 | ₩167,726 | ₩162,257 | ₩164,538 | +0.78% | 41.5만 |
| 2026.10.01 | ₩157,001 | ₩160,176 | ₩154,747 | ₩159,576 | +1.64% | 21만 |
| 2026.09.30 | ₩157,628 | ₩158,388 | ₩155,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩156,761 |
| -0.55% |
| 36만 |
| 2026.09.29 | ₩157,935 | ₩161,843 | ₩155,641 | ₩157,135 | -0.51% | 41.6만 |
|---|
| 2026.09.28 | ₩155,681 | ₩159,269 | ₩152,533 | ₩155,614 | -0.04% | 31.5만 |
|---|
| 2026.09.25 | ₩156,681 | ₩157,081 | ₩153,200 | ₩155,987 | -0.44% | 33.1만 |
|---|
| 2026.09.24 | ₩150,398 | ₩156,014 | ₩149,878 | ₩155,667 | +3.50% | 43.2만 |
|---|
| 2026.09.23 | ₩155,067 | ₩156,608 | ₩153,226 | ₩153,373 | -1.09% | 36.7만 |
|---|
| 2026.09.22 | ₩155,734 | ₩157,135 | ₩152,559 | ₩155,094 | -0.41% | 30.9만 |
|---|
| 2026.09.21 | ₩157,148 | ₩157,361 | ₩152,226 | ₩155,761 | -0.88% | 37만 |
|---|
| 2026.09.18 | ₩152,973 | ₩155,307 | ₩151,332 | ₩154,694 | +1.12% | 65.7만 |
|---|
| 2026.09.17 | ₩153,853 | ₩155,827 | ₩148,438 | ₩151,185 | -1.73% | 44.9만 |
|---|
| 2026.09.16 | ₩148,731 | ₩150,398 | ₩146,690 | ₩148,438 | -0.20% | 39.2만 |
|---|
| 2026.09.15 | ₩150,612 | ₩154,734 | ₩144,956 | ₩145,690 | -3.27% | 77.7만 |
|---|
| 2026.09.14 | ₩148,424 | ₩153,390 | ₩146,730 | ₩148,384 | -0.03% | 34.3만 |
|---|
| 2026.09.11 | ₩156,694 | ₩162,070 | ₩156,694 | ₩159,296 | +1.66% | 34.5만 |
|---|
| 2026.09.10 | ₩153,586 | ₩156,094 | ₩151,039 | ₩153,706 | +0.08% | 32.3만 |
|---|
| 2026.09.09 | ₩159,482 | ₩162,977 | ₩155,614 | ₩156,454 | -1.90% | 36.7만 |
|---|
| 2026.09.08 | ₩157,975 | ₩162,457 | ₩156,508 | ₩160,003 | +1.28% | 36.1만 |
|---|
| 2026.09.04 | ₩154,987 | ₩159,309 | ₩154,734 | ₩156,388 | +0.90% | 27만 |
|---|
| 2026.09.03 | ₩151,732 | ₩155,827 | ₩148,884 | ₩153,466 | +1.14% | 56.5만 |
|---|
| 2026.09.02 | ₩152,146 | ₩152,146 | ₩148,037 | ₩150,345 | -1.18% | 32.8만 |
|---|
| 2026.09.01 | ₩151,546 | ₩154,067 | ₩148,397 | ₩151,666 | +0.08% | 62.1만 |
|---|
| 2026.08.31 | ₩155,054 | ₩156,574 | ₩152,166 | ₩153,573 | -0.95% | 50만 |
|---|
| 2026.08.28 | ₩160,616 | ₩161,536 | ₩154,060 | ₩154,373 | -3.89% | 41.2만 |
|---|
| 2026.08.27 | ₩164,124 | ₩164,645 | ₩158,975 | ₩161,456 | -1.63% | 29만 |
|---|
| 2026.08.26 | ₩156,894 | ₩162,484 | ₩155,300 | ₩161,643 | +3.03% | 49.6만 |
|---|
| 2026.08.25 | ₩165,458 | ₩167,594 | ₩156,748 | ₩157,495 | -4.81% | 63.9만 |
|---|
| 2026.08.24 | ₩166,712 | ₩166,712 | ₩160,069 | ₩160,736 | -3.58% | 67.7만 |
|---|
| 2026.08.21 | ₩170,754 | ₩170,754 | ₩164,645 | ₩168,019 | -1.60% | 52.6만 |
|---|
| 2026.08.20 | ₩172,221 | ₩173,288 | ₩165,845 | ₩167,166 | -2.94% | 41.1만 |
|---|
| 2026.08.19 | ₩174,275 | ₩175,020 | ₩165,391 | ₩172,821 | -0.83% | 55.6만 |
|---|
| 2026.08.18 | ₩185,507 | ₩187,688 | ₩171,941 | ₩172,328 | -7.10% | 119.4만 |
|---|
| 2026.08.17 | ₩190,802 | ₩194,738 | ₩190,349 | ₩191,283 | +0.25% | 39.2만 |
|---|
| 2026.08.14 | ₩181,759 | ₩188,882 | ₩180,491 | ₩188,135 | +3.51% | 36.2만 |
|---|
| 2026.08.13 | ₩182,826 | ₩185,127 | ₩178,891 | ₩183,413 | +0.32% | 40.1만 |
|---|
| 2026.08.12 | ₩185,440 | ₩190,514 | ₩183,993 | ₩186,747 | +0.70% | 64.7만 |
|---|
| 2026.08.11 | ₩179,624 | ₩182,172 | ₩177,877 | ₩179,384 | -0.13% | 52.3만 |
|---|
| 2026.08.10 | ₩185,413 | ₩186,074 | ₩175,889 | ₩175,929 | -5.12% | 51.7만 |
|---|
| 2026.08.07 | ₩191,016 | ₩192,230 | ₩182,092 | ₩182,599 | -4.41% | 46.2만 |
|---|
| 2026.08.06 | ₩189,895 | ₩193,390 | ₩183,413 | ₩186,120 | -1.99% | 63.4만 |
|---|
| 2026.08.05 | ₩196,298 | ₩208,077 | ₩183,126 | ₩187,748 | -4.36% | 132.9만 |
|---|
| 2026.08.04 | ₩178,997 | ₩182,586 | ₩176,230 | ₩181,625 | +1.47% | 96.7만 |
|---|
| 2026.08.03 | ₩163,844 | ₩177,890 | ₩162,870 | ₩176,903 | +7.97% | 61.9만 |
|---|
| 2026.07.31 | ₩168,033 | ₩171,661 | ₩166,885 | ₩167,312 | -0.43% | 78만 |
|---|
| 2026.07.30 | ₩158,802 | ₩166,285 | ₩158,802 | ₩163,991 | +3.27% | 65.2만 |
|---|
| 2026.07.29 | ₩155,974 | ₩156,848 | ₩143,829 | ₩145,623 | -6.64% | 53.3만 |
|---|
| 2026.07.28 | ₩165,111 | ₩165,111 | ₩153,573 | ₩156,374 | -5.29% | 48.5만 |
|---|
| 2026.07.27 | ₩174,075 | ₩177,877 | ₩164,204 | ₩170,154 | -2.25% | 35.6만 |
|---|
| 2026.07.24 | ₩185,147 | ₩186,067 | ₩173,155 | ₩173,395 | -6.35% | 44.5만 |
|---|
| 2026.07.23 | ₩181,865 | ₩187,948 | ₩181,392 | ₩184,040 | +1.20% | 33.5만 |
|---|
| 2026.07.22 | ₩177,063 | ₩183,213 | ₩177,063 | ₩182,786 | +3.23% | 37.3만 |
|---|
| 2026.07.21 | ₩181,905 | ₩181,919 | ₩176,410 | ₩181,478 | -0.23% | 34만 |
|---|
| 2026.07.20 | ₩179,904 | ₩185,240 | ₩174,489 | ₩175,396 | -2.51% | 51.9만 |
|---|
| 2026.07.17 | ₩173,408 | ₩181,852 | ₩169,673 | ₩177,717 | +2.48% | 98.8만 |
|---|
| 2026.07.16 | ₩178,597 | ₩183,759 | ₩177,663 | ₩179,358 | +0.43% | 43.2만 |
|---|
| 2026.07.15 | ₩186,467 | ₩187,841 | ₩177,677 | ₩184,693 | -0.95% | 66.2만 |
|---|
| 2026.07.14 | ₩183,733 | ₩184,506 | ₩178,884 | ₩184,453 | +0.39% | 74.8만 |
|---|
| 2026.07.13 | ₩177,663 | ₩183,079 | ₩176,836 | ₩177,837 | +0.10% | 50.5만 |
|---|
| 2026.07.10 | ₩183,293 | ₩184,226 | ₩179,642 | ₩182,319 | -0.53% | 37.7만 |
|---|
| 2026.07.09 | ₩186,321 | ₩189,549 | ₩184,337 | ₩184,933 | -0.74% | 40.4만 |
|---|
| 2026.07.08 | ₩175,863 | ₩184,947 | ₩173,835 | ₩179,144 | +1.87% | 86.7만 |
|---|
| 2026.07.07 | ₩186,494 | ₩186,627 | ₩176,083 | ₩177,984 | -4.56% | 77.3만 |
|---|
| 2026.07.06 | ₩187,268 | ₩197,725 | ₩187,268 | ₩191,896 | +2.47% | 81.5만 |
|---|
| 2026.07.02 | ₩201,167 | ₩202,834 | ₩184,106 | ₩184,426 | -8.32% | 73.1만 |
|---|
| 2026.07.01 | ₩214,760 | ₩216,854 | ₩201,144 | ₩201,447 | -6.20% | 59.9만 |
|---|
| 2026.06.30 | ₩212,825 | ₩221,516 | ₩212,118 | ₩221,362 | +4.01% | 65.8만 |
|---|
| 2026.06.29 | ₩207,476 | ₩213,772 | ₩202,688 | ₩213,559 | +2.93% | 82.8만 |
|---|
| 2026.06.26 | ₩213,452 | ₩214,800 | ₩205,942 | ₩207,196 | -2.93% | 183.9만 |
|---|
| 2026.06.25 | ₩218,161 | ₩223,510 | ₩214,546 | ₩218,174 | +0.01% | 48.4만 |
|---|
| 2026.06.24 | ₩209,731 | ₩218,601 | ₩205,562 | ₩212,078 | +1.12% | 56.3만 |
|---|
| 2026.06.23 | ₩209,330 | ₩213,252 | ₩200,887 | ₩208,650 | -0.32% | 40.1만 |
|---|
| 2026.06.22 | ₩212,479 | ₩220,095 | ₩211,585 | ₩219,708 | +3.40% | 41.6만 |
|---|
| 2026.06.18 | ₩212,572 | ₩214,760 | ₩204,222 | ₩210,371 | -1.04% | 76.8만 |
|---|
| 2026.06.17 | ₩206,836 | ₩211,952 | ₩203,381 | ₩205,756 | -0.52% | 70만 |
|---|
| 2026.06.16 | ₩209,464 | ₩214,693 | ₩203,021 | ₩203,248 | -2.97% | 46.1만 |
|---|
| 2026.06.15 | ₩206,116 | ₩209,297 | ₩202,834 | ₩208,023 | +0.93% | 66.7만 |
|---|
| 2026.06.12 | ₩194,337 | ₩201,674 | ₩193,404 | ₩198,526 | +2.16% | 46만 |
|---|
| 2026.06.11 | ₩186,907 | ₩192,870 | ₩184,346 | ₩191,670 | +2.55% | 67.2만 |
|---|
| 2026.06.10 | ₩193,737 | ₩197,886 | ₩180,185 | ₩182,372 | -5.87% | 97.7만 |
|---|
| 2026.06.09 | ₩208,223 | ₩212,759 | ₩187,441 | ₩195,525 | -6.10% | 52.4만 |
|---|
| 2026.06.08 | ₩204,488 | ₩204,662 | ₩196,945 | ₩203,728 | -0.37% | 47.8만 |
|---|
| 2026.06.05 | ₩202,367 | ₩205,676 | ₩197,259 | ₩200,473 | -0.94% | 42.1만 |
|---|
| 2026.06.04 | ₩197,939 | ₩208,730 | ₩196,738 | ₩206,436 | +4.29% | 39.7만 |
|---|
| 2026.06.03 | ₩202,167 | ₩207,276 | ₩199,953 | ₩202,754 | +0.29% | 38.1만 |
|---|
| 2026.06.02 | ₩195,671 | ₩203,276 | ₩191,583 | ₩201,100 | +2.77% | 75.6만 |
|---|
| 2026.06.01 | ₩193,017 | ₩197,325 | ₩186,663 | ₩193,590 | +0.30% | 94만 |
|---|
| 2026.05.29 | ₩202,768 | ₩203,512 | ₩193,844 | ₩198,446 | -2.13% | 50.5만 |
|---|
| 2026.05.28 | ₩201,701 | ₩204,702 | ₩199,239 | ₩202,101 | +0.20% | 50.3만 |
|---|
| 2026.05.27 | ₩202,568 | ₩207,223 | ₩199,686 | ₩202,061 | -0.25% | 34.2만 |
|---|
| 2026.05.26 | ₩203,101 | ₩203,668 | ₩197,499 | ₩201,927 | -0.58% | 55.8만 |
|---|
| 2026.05.22 | ₩203,661 | ₩203,661 | ₩196,171 | ₩198,286 | -2.64% | 37.2만 |
|---|
| 2026.05.21 | ₩198,032 | ₩202,674 | ₩196,058 | ₩201,034 | +1.52% | 48.1만 |
|---|
| 2026.05.20 | ₩200,260 | ₩200,273 | ₩195,098 | ₩198,419 | -0.92% | 38.1만 |
|---|
| 2026.05.19 | ₩193,043 | ₩198,646 | ₩186,267 | ₩195,098 | +1.06% | 65만 |
|---|
| 2026.05.18 | ₩210,491 | ₩211,011 | ₩194,377 | ₩198,019 | -5.93% | 54.3만 |
|---|
| 2026.05.15 | ₩207,796 | ₩211,231 | ₩204,088 | ₩209,050 | +0.60% | 75.3만 |
|---|
| 2026.05.14 | ₩216,067 | ₩220,162 | ₩211,878 | ₩214,946 | -0.52% | 62.1만 |
|---|
| 2026.05.13 | ₩216,800 | ₩216,800 | ₩203,955 | ₩214,453 | -1.08% | 68.3만 |
|---|
| 2026.05.12 | ₩213,359 | ₩213,426 | ₩205,235 | ₩212,679 | -0.32% | 119.4만 |
|---|
| 2026.05.11 | ₩219,255 | ₩221,562 | ₩215,013 | ₩218,561 | -0.32% | 51.6만 |
|---|
| 2026.05.08 | ₩216,160 | ₩217,828 | ₩211,425 | ₩217,747 | +0.73% | 54.3만 |
|---|
| 2026.05.07 | ₩224,924 | ₩224,924 | ₩205,195 | ₩211,318 | -6.05% | 94.9만 |
|---|
| 2026.05.06 | ₩216,987 | ₩228,868 | ₩206,383 | ₩225,644 | +3.99% | 132.5만 |
|---|
| 2026.05.05 | ₩209,397 | ₩226,565 | ₩209,397 | ₩224,524 | +7.22% | 201.1만 |
|---|
| 2026.05.04 | ₩199,486 | ₩203,461 | ₩197,946 | ₩201,327 | +0.92% | 68.2만 |
|---|
| 2026.05.01 | ₩196,151 | ₩199,926 | ₩192,977 | ₩198,939 | +1.42% | 53.7만 |
|---|
| 2026.04.30 | ₩186,374 | ₩197,005 | ₩185,173 | ₩196,658 | +5.52% | 49.7만 |
|---|
| 2026.04.29 | ₩182,759 | ₩187,414 | ₩176,076 | ₩178,864 | -2.13% | 77.1만 |
|---|
| 2026.04.28 | ₩182,692 | ₩185,000 | ₩177,837 | ₩182,252 | -0.24% | 49.5만 |
|---|
| 2026.04.27 | ₩182,612 | ₩188,802 | ₩178,851 | ₩187,081 | +2.45% | 45만 |
|---|
| 2026.04.24 | ₩182,732 | ₩185,413 | ₩177,410 | ₩181,492 | -0.68% | 38.8만 |
|---|
| 2026.04.23 | ₩180,078 | ₩184,873 | ₩178,290 | ₩181,852 | +0.99% | 50.7만 |
|---|
| 2026.04.22 | ₩175,916 | ₩179,358 | ₩175,422 | ₩177,263 | +0.77% | 35.9만 |
|---|
| 2026.04.21 | ₩172,875 | ₩177,497 | ₩169,300 | ₩172,181 | -0.40% | 41만 |
|---|
| 2026.04.20 | ₩172,088 | ₩173,135 | ₩170,754 | ₩172,528 | +0.26% | 50.4만 |
|---|
| 2026.04.17 | ₩171,674 | ₩176,263 | ₩169,620 | ₩171,821 | +0.09% | 141.8만 |
|---|
| 2026.04.16 | ₩170,327 | ₩172,755 | ₩167,272 | ₩168,766 | -0.92% | 40.9만 |
|---|
| 2026.04.15 | ₩179,744 | ₩180,078 | ₩168,206 | ₩171,501 | -4.59% | 75.9만 |
|---|
| 2026.04.14 | ₩177,197 | ₩182,666 | ₩172,141 | ₩181,105 | +2.21% | 77.4만 |
|---|
| 2026.04.13 | ₩174,996 | ₩176,316 | ₩171,874 | ₩174,582 | -0.24% | 39만 |
|---|
| 2026.04.10 | ₩176,250 | ₩177,817 | ₩173,302 | ₩173,835 | -1.37% | 36.4만 |
|---|
| 2026.04.09 | ₩171,301 | ₩181,038 | ₩171,301 | ₩173,862 | +1.50% | 52.8만 |
|---|
| 2026.04.08 | ₩170,474 | ₩175,209 | ₩167,592 | ₩171,074 | +0.35% | 49.5만 |
|---|
| 2026.04.07 | ₩160,389 | ₩161,563 | ₩156,168 | ₩159,282 | -0.69% | 38.1만 |
|---|
| 2026.04.06 | ₩164,418 | ₩164,611 | ₩158,642 | ₩160,923 | -2.13% | 39.1만 |
|---|
| 2026.04.02 | ₩160,643 | ₩170,127 | ₩160,403 | ₩165,245 | +2.86% | 33만 |
|---|
| 2026.04.01 | ₩160,870 | ₩170,634 | ₩159,996 | ₩167,272 | +3.98% | 64.4만 |
|---|
| 2026.03.31 | ₩151,092 | ₩158,222 | ₩149,611 | ₩157,481 | +4.23% | 39.4만 |
|---|
| 2026.03.30 | ₩158,775 | ₩158,775 | ₩144,743 | ₩148,504 | -6.47% | 50.1만 |
|---|
| 2026.03.27 | ₩154,080 | ₩159,131 | ₩153,573 | ₩156,481 | +1.56% | 35.4만 |
|---|
| 2026.03.26 | ₩160,229 | ₩163,444 | ₩152,746 | ₩153,520 | -4.19% | 41만 |
|---|
| 2026.03.25 | ₩163,351 | ₩166,112 | ₩160,469 | ₩164,458 | +0.68% | 33.8만 |
|---|
| 2026.03.24 | ₩156,094 | ₩161,603 | ₩153,867 | ₩161,123 | +3.22% | 38.9만 |
|---|
| 2026.03.23 | ₩151,826 | ₩160,056 | ₩151,399 | ₩156,428 | +3.03% | 36.8만 |
|---|
| 2026.03.20 | ₩156,441 | ₩156,441 | ₩146,130 | ₩147,997 | -5.40% | 125.2만 |
|---|
| 2026.03.19 | ₩150,478 | ₩158,055 | ₩148,731 | ₩156,748 | +4.17% | 36.4만 |
|---|
| 2026.03.18 | ₩155,841 | ₩158,002 | ₩153,233 | ₩154,427 | -0.91% | 36.9만 |
|---|
| 2026.03.17 | ₩153,240 | ₩155,687 | ₩151,365 | ₩154,934 | +1.11% | 28.2만 |
|---|
| 2026.03.16 | ₩153,146 | ₩158,549 | ₩150,852 | ₩152,799 | -0.23% | 52.4만 |
|---|
| 2026.03.13 | ₩152,559 | ₩154,934 | ₩147,757 | ₩150,198 | -1.55% | 44.9만 |
|---|
| 2026.03.12 | ₩152,666 | ₩154,200 | ₩148,409 | ₩150,638 | -1.33% | 40.6만 |
|---|
| 2026.03.11 | ₩153,800 | ₩159,856 | ₩150,945 | ₩156,121 | +1.51% | 62.1만 |
|---|
| 2026.03.10 | ₩155,907 | ₩160,043 | ₩154,127 | ₩154,427 | -0.95% | 51.1만 |
|---|
| 2026.03.09 | ₩144,062 | ₩155,227 | ₩143,249 | ₩154,960 | +7.56% | 59.6만 |
|---|
| 2026.03.06 | ₩143,195 | ₩150,345 | ₩142,888 | ₩147,064 | +2.70% | 34.5만 |
|---|
| 2026.03.05 | ₩155,227 | ₩156,794 | ₩145,863 | ₩149,345 | -3.79% | 69.8만 |
|---|
| 2026.03.04 | ₩157,228 | ₩161,123 | ₩154,880 | ₩158,722 | +0.95% | 79.2만 |
|---|
| 2026.03.03 | ₩154,800 | ₩157,468 | ₩147,811 | ₩154,920 | +0.08% | 87.2만 |
|---|
| 2026.03.02 | ₩158,815 | ₩166,605 | ₩157,975 | ₩159,135 | +0.20% | 81.5만 |
|---|
| 2026.02.27 | ₩159,429 | ₩162,810 | ₩156,734 | ₩161,230 | +1.13% | 69.8만 |
|---|
| 2026.02.26 | ₩173,475 | ₩174,229 | ₩158,855 | ₩162,950 | -6.07% | 153.4만 |
|---|
| 2026.02.25 | ₩156,494 | ₩183,599 | ₩152,999 | ₩173,542 | +10.89% | 297.5만 |
|---|
| 2026.02.24 | ₩140,061 | ₩144,516 | ₩135,138 | ₩139,007 | -0.75% | 88.6만 |
|---|
| 2026.02.23 | ₩143,395 | ₩146,730 | ₩140,087 | ₩141,501 | -1.32% | 65.1만 |
|---|
| 2026.02.20 | ₩138,833 | ₩145,823 | ₩138,833 | ₩144,276 | +3.92% | 58.4만 |
|---|
| 2026.02.19 | ₩135,832 | ₩140,901 | ₩135,218 | ₩139,434 | +2.65% | 41.2만 |
|---|
| 2026.02.18 | ₩136,099 | ₩141,101 | ₩135,552 | ₩136,152 | +0.04% | 40.9만 |
|---|
| 2026.02.17 | ₩138,873 | ₩139,527 | ₩133,298 | ₩135,432 | -2.48% | 47.7만 |
|---|
| 2026.02.13 | ₩135,419 | ₩143,595 | ₩135,392 | ₩140,274 | +3.59% | 58.5만 |
|---|
| 2026.02.12 | ₩136,939 | ₩140,754 | ₩132,457 | ₩135,085 | -1.35% | 65.3만 |
|---|
| 2026.02.11 | ₩133,351 | ₩140,061 | ₩133,058 | ₩136,726 | +2.53% | 85.6만 |
|---|
| 2026.02.10 | ₩135,605 | ₩135,605 | ₩130,176 | ₩130,563 | -3.72% | 40.3만 |
|---|
| 2026.02.09 | ₩130,643 | ₩136,045 | ₩129,669 | ₩135,525 | +3.74% | 48.6만 |
|---|
| 2026.02.06 | ₩122,053 | ₩130,230 | ₩120,225 | ₩129,776 | +6.33% | 54만 |
|---|
| 2026.02.05 | ₩112,048 | ₩120,172 | ₩112,048 | ₩118,665 | +5.90% | 59.4만 |
|---|
| 2026.02.04 | ₩124,387 | ₩125,481 | ₩113,316 | ₩114,303 | -8.11% | 73만 |
|---|
| 2026.02.03 | ₩124,120 | ₩125,641 | ₩120,372 | ₩123,920 | -0.16% | 44.5만 |
|---|
| 2026.02.02 | ₩117,131 | ₩120,986 | ₩116,931 | ₩120,906 | +3.22% | 66.2만 |
|---|
| 2026.01.30 | ₩119,959 | ₩123,693 | ₩117,477 | ₩118,038 | -1.60% | 151.5만 |
|---|
| 2026.01.29 | ₩124,334 | ₩129,056 | ₩120,706 | ₩122,760 | -1.27% | 60.8만 |
|---|
| 2026.01.28 | ₩125,534 | ₩127,388 | ₩123,667 | ₩125,054 | -0.38% | 46.5만 |
|---|
| 2026.01.27 | ₩123,587 | ₩126,695 | ₩123,480 | ₩125,187 | +1.30% | 37.2만 |
|---|
| 2026.01.26 | ₩120,505 | ₩124,734 | ₩120,505 | ₩122,186 | +1.39% | 38.4만 |
|---|
| 2026.01.23 | ₩122,826 | ₩124,907 | ₩120,692 | ₩121,679 | -0.93% | 66.3만 |
|---|
| 2026.01.22 | ₩126,922 | ₩127,268 | ₩120,172 | ₩122,800 | -3.25% | 41.3만 |
|---|
| 2026.01.21 | ₩124,294 | ₩126,988 | ₩122,066 | ₩125,894 | +1.29% | 51.3만 |
|---|
| 2026.01.20 | ₩122,293 | ₩124,741 | ₩120,119 | ₩122,320 | +0.02% | 45.2만 |
|---|
| 2026.01.16 | ₩119,745 | ₩126,655 | ₩119,745 | ₩123,520 | +3.15% | 111.5만 |
|---|
| 2026.01.15 | ₩117,424 | ₩121,493 | ₩117,424 | ₩119,118 | +1.44% | 64.7만 |
|---|
| 2026.01.14 | ₩116,770 | ₩117,771 | ₩112,622 | ₩115,517 | -1.07% | 89.5만 |
|---|
| 2026.01.13 | ₩114,730 | ₩115,957 | ₩112,382 | ₩114,263 | -0.41% | 193.6만 |
|---|
| 2026.01.12 | ₩111,422 | ₩114,930 | ₩111,235 | ₩113,756 | +2.10% | 174.2만 |
|---|
| 2026.01.09 | ₩117,638 | ₩119,352 | ₩113,542 | ₩113,823 | -3.24% | 99.7만 |
|---|
| 2026.01.08 | ₩117,371 | ₩118,758 | ₩114,183 | ₩116,424 | -0.81% | 88.2만 |
|---|
| 2026.01.07 | ₩118,491 | ₩121,052 | ₩116,504 | ₩118,184 | -0.26% | 50.8만 |
|---|
| 2026.01.06 | ₩121,866 | ₩121,866 | ₩114,716 | ₩117,571 | -3.52% | 64.6만 |
|---|
| 2026.01.05 | ₩120,425 | ₩124,614 | ₩120,425 | ₩122,306 | +1.56% | 60.2만 |
|---|
| 2026.01.02 | ₩115,397 | ₩120,772 | ₩115,397 | ₩118,958 | +3.09% | 27.4만 |
|---|
| 2025.12.31 | ₩116,997 | ₩116,997 | ₩113,542 | ₩114,129 | -2.45% | 32.8만 |
|---|
| 2025.12.30 | ₩118,438 | ₩119,658 | ₩116,050 | ₩116,891 | -1.31% | 26만 |
|---|
| 2025.12.29 | ₩119,518 | ₩120,919 | ₩117,437 | ₩118,478 | -0.87% | 43.2만 |
|---|
| 2025.12.26 | ₩119,732 | ₩121,012 | ₩118,638 | ₩120,172 | +0.37% | 22.9만 |
|---|
| 2025.12.24 | ₩119,932 | ₩120,748 | ₩118,618 | ₩119,598 | -0.28% | 16.9만 |
|---|
| 2025.12.23 | ₩119,999 | ₩120,919 | ₩118,985 | ₩119,932 | -0.06% | 32.1만 |
|---|
| 2025.12.22 | ₩121,466 | ₩122,253 | ₩118,985 | ₩120,065 | -1.15% | 31.3만 |
|---|
| 2025.12.19 | ₩116,824 | ₩119,585 | ₩116,824 | ₩118,758 | +1.66% | 104.9만 |
|---|
| 2025.12.18 | ₩116,677 | ₩117,504 | ₩114,263 | ₩116,317 | -0.31% | 35.5만 |
|---|
| 2025.12.17 | ₩118,771 | ₩119,652 | ₩111,208 | ₩112,195 | -5.54% | 58.9만 |
|---|
| 2025.12.16 | ₩120,305 | ₩122,146 | ₩116,957 | ₩119,011 | -1.08% | 44.8만 |
|---|
| 2025.12.15 | ₩118,371 | ₩121,933 | ₩116,344 | ₩119,478 | +0.94% | 60.4만 |
|---|
| 2025.12.12 | ₩134,885 | ₩134,885 | ₩112,822 | ₩117,504 | -12.89% | 171.4만 |
|---|
| 2025.12.11 | ₩127,082 | ₩135,178 | ₩125,921 | ₩135,005 | +6.23% | 44.8만 |
|---|
| 2025.12.10 | ₩122,159 | ₩129,082 | ₩121,559 | ₩128,389 | +5.10% | 38.2만 |
|---|
| 2025.12.09 | ₩123,200 | ₩125,334 | ₩121,159 | ₩121,999 | -0.97% | 58.9만 |
|---|
| 2025.12.08 | ₩123,600 | ₩124,681 | ₩121,019 | ₩121,679 | -1.55% | 58.2만 |
|---|
| 2025.12.05 | ₩125,001 | ₩125,696 | ₩119,109 | ₩122,386 | -2.09% | 54.8만 |
|---|
| 2025.12.04 | ₩123,040 | ₩127,735 | ₩121,439 | ₩126,028 | +2.43% | 38.5만 |
|---|
| 2025.12.03 | ₩122,066 | ₩124,547 | ₩118,251 | ₩123,894 | +1.50% | 45.6만 |
|---|
| 2025.12.02 | ₩122,119 | ₩123,707 | ₩120,986 | ₩121,906 | -0.17% | 41.7만 |
|---|
| 2025.12.01 | ₩119,465 | ₩121,839 | ₩118,651 | ₩121,186 | +1.44% | 42만 |
|---|
| 2025.11.28 | ₩121,759 | ₩122,993 | ₩121,052 | ₩122,666 | +0.74% | 20.7만 |
|---|
| 2025.11.26 | ₩117,104 | ₩122,366 | ₩115,823 | ₩120,999 | +3.33% | 81.3만 |
|---|
| 2025.11.25 | ₩115,383 | ₩117,771 | ₩110,981 | ₩116,650 | +1.10% | 83만 |
|---|
| 2025.11.24 | ₩111,275 | ₩116,077 | ₩110,715 | ₩115,317 | +3.63% | 67.7만 |
|---|
| 2025.11.21 | ₩108,380 | ₩110,721 | ₩104,232 | ₩110,021 | +1.51% | 85.9만 |
|---|
| 2025.11.20 | ₩116,197 | ₩119,585 | ₩106,646 | ₩107,273 | -7.68% | 68만 |
|---|
| 2025.11.19 | ₩115,863 | ₩116,777 | ₩112,755 | ₩112,889 | -2.57% | 68.6만 |
|---|
| 2025.11.18 | ₩113,809 | ₩117,364 | ₩113,502 | ₩114,116 | +0.27% | 64.2만 |
|---|
| 2025.11.17 | ₩119,131 | ₩120,485 | ₩115,063 | ₩116,090 | -2.55% | 54만 |
|---|
| 2025.11.14 | ₩119,318 | ₩122,926 | ₩117,264 | ₩120,292 | +0.82% | 60.4만 |
|---|
| 2025.11.13 | ₩132,577 | ₩133,431 | ₩121,052 | ₩122,159 | -7.86% | 59.6만 |
|---|
| 2025.11.12 | ₩134,672 | ₩137,499 | ₩132,671 | ₩132,844 | -1.36% | 42.7만 |
|---|
| 2025.11.11 | ₩132,764 | ₩133,898 | ₩131,363 | ₩133,404 | +0.48% | 25.8만 |
|---|
| 2025.11.10 | ₩134,391 | ₩135,278 | ₩130,110 | ₩134,525 | +0.10% | 35.5만 |
|---|
| 2025.11.07 | ₩128,509 | ₩131,123 | ₩124,721 | ₩130,470 | +1.53% | 46.6만 |
|---|
| 2025.11.06 | ₩129,269 | ₩133,404 | ₩126,155 | ₩131,150 | +1.45% | 73.2만 |
|---|
| 2025.11.05 | ₩129,883 | ₩131,190 | ₩119,538 | ₩124,427 | -4.20% | 98.8만 |
|---|
| 2025.11.04 | ₩116,197 | ₩119,865 | ₩111,902 | ₩115,557 | -0.55% | 78.9만 |
|---|
| 2025.11.03 | ₩121,799 | ₩123,375 | ₩118,558 | ₩120,359 | -1.18% | 54.9만 |
|---|
| 2025.10.31 | ₩119,919 | ₩123,293 | ₩119,118 | ₩121,239 | +1.10% | 42.2만 |
|---|
| 2025.10.30 | ₩120,746 | ₩122,720 | ₩118,064 | ₩119,638 | -0.92% | 38.8만 |
|---|
| 2025.10.29 | ₩121,319 | ₩124,934 | ₩120,299 | ₩122,640 | +1.09% | 25.5만 |
|---|
| 2025.10.28 | ₩122,293 | ₩122,293 | ₩118,545 | ₩121,319 | -0.80% | 27.4만 |
|---|
| 2025.10.27 | ₩126,988 | ₩127,922 | ₩121,733 | ₩122,293 | -3.70% | 43.5만 |
|---|
| 2025.10.24 | ₩121,386 | ₩126,508 | ₩121,279 | ₩125,241 | +3.18% | 49.3만 |
|---|
| 2025.10.23 | ₩110,274 | ₩117,237 | ₩109,791 | ₩116,717 | +5.84% | 29.3만 |
|---|
| 2025.10.22 | ₩121,239 | ₩121,239 | ₩109,207 | ₩109,421 | -9.75% | 77.7만 |
|---|
| 2025.10.21 | ₩121,733 | ₩122,720 | ₩117,531 | ₩120,332 | -1.15% | 33만 |
|---|
| 2025.10.20 | ₩119,678 | ₩121,786 | ₩119,065 | ₩121,559 | +1.57% | 27.8만 |
|---|
| 2025.10.17 | ₩119,265 | ₩120,305 | ₩114,570 | ₩117,998 | -1.06% | 49.4만 |
|---|
| 2025.10.16 | ₩121,813 | ₩122,346 | ₩119,518 | ₩120,732 | -0.89% | 35만 |
|---|
| 2025.10.15 | ₩120,599 | ₩121,889 | ₩118,625 | ₩120,932 | +0.28% | 59.8만 |
|---|
| 2025.10.14 | ₩113,076 | ₩118,638 | ₩112,076 | ₩118,451 | +4.75% | 32.8만 |
|---|
| 2025.10.13 | ₩114,730 | ₩118,611 | ₩113,049 | ₩115,823 | +0.95% | 43.1만 |
|---|
| 2025.10.10 | ₩117,197 | ₩119,165 | ₩110,061 | ₩110,514 | -5.70% | 72.5만 |
|---|