시장 데이터를 불러오는 중
전체 종목
Everest Group, Ltd. Common Stock 과거 주가
Everest Group, Ltd. Common Stock · EG · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Everest Group, Ltd. Common Stock · EG · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩497,139 | ₩500,692 | ₩490,743 | ₩493,947 | -0.64% | 32.5만 |
| 2026.10.08 | ₩485,299 | ₩503,414 | ₩485,299 | ₩500,290 | +3.09% | 42.8만 |
| 2026.10.07 | ₩490,823 | ₩493,451 | ₩484,400 | ₩485,808 | -1.02% | 43.1만 |
| 2026.10.06 | ₩490,729 | ₩498,667 | ₩488,704 | ₩491,896 | +0.24% | 28.7만 |
| 2026.10.05 | ₩494,564 | ₩497,273 | ₩491,788 | ₩491,856 | -0.55% | 33.6만 |
| 2026.10.02 | ₩493,934 | ₩496,093 | ₩490,273 | ₩493,813 | -0.02% | 40.2만 |
| 2026.10.01 | ₩486,760 | ₩496,039 | ₩486,760 | ₩494,417 | +1.57% | 42.8만 |
| 2026.09.30 | ₩494,819 | ₩497,152 | ₩489,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩489,656 |
| -1.04% |
| 44.3만 |
| 2026.09.29 | ₩492,539 | ₩496,495 | ₩488,637 | ₩494,537 | +0.41% | 34.2만 |
|---|
| 2026.09.28 | ₩495,838 | ₩498,493 | ₩494,376 | ₩495,865 | +0.01% | 27만 |
|---|
| 2026.09.25 | ₩500,826 | ₩505,452 | ₩493,009 | ₩496,710 | -0.82% | 28.2만 |
|---|
| 2026.09.24 | ₩501,899 | ₩505,506 | ₩498,708 | ₩498,761 | -0.63% | 28.5만 |
|---|
| 2026.09.23 | ₩498,024 | ₩505,305 | ₩497,085 | ₩499,298 | +0.26% | 29.1만 |
|---|
| 2026.09.22 | ₩500,169 | ₩501,389 | ₩491,426 | ₩497,420 | -0.55% | 42.2만 |
|---|
| 2026.09.21 | ₩507,799 | ₩507,799 | ₩493,491 | ₩495,355 | -2.45% | 38.6만 |
|---|
| 2026.09.18 | ₩513,618 | ₩513,618 | ₩500,679 | ₩502,636 | -2.14% | 180.6만 |
|---|
| 2026.09.17 | ₩507,236 | ₩512,666 | ₩502,127 | ₩509,703 | +0.49% | 43.8만 |
|---|
| 2026.09.16 | ₩506,659 | ₩510,306 | ₩502,180 | ₩506,552 | -0.02% | 38만 |
|---|
| 2026.09.15 | ₩507,678 | ₩509,837 | ₩504,876 | ₩508,939 | +0.25% | 34.2만 |
|---|
| 2026.09.14 | ₩506,780 | ₩510,990 | ₩505,104 | ₩508,925 | +0.42% | 31.7만 |
|---|
| 2026.09.11 | ₩501,483 | ₩502,516 | ₩493,746 | ₩498,426 | -0.61% | 32.4만 |
|---|
| 2026.09.10 | ₩496,656 | ₩498,573 | ₩491,815 | ₩497,514 | +0.17% | 36만 |
|---|
| 2026.09.09 | ₩490,568 | ₩496,146 | ₩485,004 | ₩493,277 | +0.55% | 37.7만 |
|---|
| 2026.09.08 | ₩502,757 | ₩505,037 | ₩495,905 | ₩495,905 | -1.36% | 53.5만 |
|---|
| 2026.09.04 | ₩510,963 | ₩516,153 | ₩509,810 | ₩510,709 | -0.05% | 23.7만 |
|---|
| 2026.09.03 | ₩512,733 | ₩520,309 | ₩512,626 | ₩517,923 | +1.01% | 30.8만 |
|---|
| 2026.09.02 | ₩509,837 | ₩514,865 | ₩506,243 | ₩507,236 | -0.51% | 38만 |
|---|
| 2026.09.01 | ₩506,190 | ₩514,597 | ₩505,787 | ₩507,678 | +0.29% | 36.9만 |
|---|
| 2026.08.31 | ₩504,058 | ₩506,109 | ₩500,987 | ₩502,368 | -0.34% | 45.3만 |
|---|
| 2026.08.28 | ₩512,210 | ₩512,210 | ₩504,742 | ₩506,337 | -1.15% | 26.6만 |
|---|
| 2026.08.27 | ₩505,586 | ₩510,226 | ₩499,660 | ₩506,404 | +0.16% | 26만 |
|---|
| 2026.08.26 | ₩503,119 | ₩510,682 | ₩496,133 | ₩509,247 | +1.22% | 25만 |
|---|
| 2026.08.25 | ₩505,037 | ₩505,613 | ₩499,472 | ₩503,360 | -0.33% | 19.1만 |
|---|
| 2026.08.24 | ₩501,349 | ₩506,512 | ₩499,740 | ₩505,238 | +0.78% | 23.7만 |
|---|
| 2026.08.21 | ₩494,792 | ₩498,815 | ₩494,792 | ₩496,213 | +0.29% | 22.7만 |
|---|
| 2026.08.20 | ₩486,438 | ₩496,790 | ₩486,184 | ₩493,934 | +1.54% | 26.5만 |
|---|
| 2026.08.19 | ₩495,623 | ₩497,755 | ₩486,398 | ₩487,994 | -1.54% | 23.9만 |
|---|
| 2026.08.18 | ₩495,503 | ₩500,585 | ₩492,526 | ₩492,620 | -0.58% | 24.6만 |
|---|
| 2026.08.17 | ₩501,242 | ₩501,242 | ₩488,490 | ₩489,630 | -2.32% | 23.9만 |
|---|
| 2026.08.14 | ₩492,419 | ₩496,602 | ₩491,158 | ₩496,280 | +0.78% | 20.4만 |
|---|
| 2026.08.13 | ₩483,569 | ₩496,053 | ₩483,569 | ₩490,836 | +1.50% | 36.3만 |
|---|
| 2026.08.12 | ₩486,559 | ₩491,641 | ₩486,505 | ₩487,645 | +0.22% | 26.9만 |
|---|
| 2026.08.11 | ₩493,572 | ₩496,106 | ₩490,220 | ₩490,367 | -0.65% | 21.6만 |
|---|
| 2026.08.10 | ₩495,623 | ₩502,194 | ₩493,760 | ₩495,999 | +0.08% | 25.5만 |
|---|
| 2026.08.07 | ₩490,488 | ₩502,891 | ₩488,839 | ₩502,784 | +2.51% | 29만 |
|---|
| 2026.08.06 | ₩503,079 | ₩505,023 | ₩494,752 | ₩496,602 | -1.29% | 31.5만 |
|---|
| 2026.08.05 | ₩501,148 | ₩504,339 | ₩495,516 | ₩500,531 | -0.12% | 38.9만 |
|---|
| 2026.08.04 | ₩489,429 | ₩496,643 | ₩488,570 | ₩495,074 | +1.15% | 33.9만 |
|---|
| 2026.08.03 | ₩501,912 | ₩508,201 | ₩496,388 | ₩498,882 | -0.60% | 35.8만 |
|---|
| 2026.07.31 | ₩494,966 | ₩505,050 | ₩494,685 | ₩501,698 | +1.36% | 43.4만 |
|---|
| 2026.07.30 | ₩507,705 | ₩521,570 | ₩493,894 | ₩503,320 | -0.86% | 69.2만 |
|---|
| 2026.07.29 | ₩530,567 | ₩536,132 | ₩525,552 | ₩528,167 | -0.45% | 45.8만 |
|---|
| 2026.07.28 | ₩527,121 | ₩537,795 | ₩526,773 | ₩534,617 | +1.42% | 32.4만 |
|---|
| 2026.07.27 | ₩516,247 | ₩523,662 | ₩516,247 | ₩522,066 | +1.13% | 31.9만 |
|---|
| 2026.07.24 | ₩505,238 | ₩518,754 | ₩504,473 | ₩516,407 | +2.21% | 31.3만 |
|---|
| 2026.07.23 | ₩497,098 | ₩504,849 | ₩495,422 | ₩503,588 | +1.31% | 41만 |
|---|
| 2026.07.22 | ₩507,289 | ₩507,289 | ₩498,989 | ₩500,250 | -1.39% | 38.5만 |
|---|
| 2026.07.21 | ₩506,525 | ₩508,603 | ₩501,497 | ₩505,640 | -0.17% | 42.7만 |
|---|
| 2026.07.20 | ₩510,776 | ₩514,316 | ₩507,276 | ₩508,188 | -0.51% | 44.5만 |
|---|
| 2026.07.17 | ₩503,186 | ₩517,172 | ₩503,186 | ₩512,988 | +1.95% | 47.5만 |
|---|
| 2026.07.16 | ₩488,597 | ₩500,732 | ₩488,597 | ₩500,451 | +2.43% | 27.8만 |
|---|
| 2026.07.15 | ₩494,806 | ₩496,817 | ₩484,159 | ₩488,262 | -1.32% | 34.6만 |
|---|
| 2026.07.14 | ₩501,993 | ₩506,485 | ₩497,796 | ₩498,614 | -0.67% | 28.2만 |
|---|
| 2026.07.13 | ₩500,571 | ₩508,013 | ₩499,499 | ₩506,713 | +1.23% | 27.1만 |
|---|
| 2026.07.10 | ₩498,667 | ₩499,552 | ₩494,604 | ₩496,911 | -0.35% | 22.7만 |
|---|
| 2026.07.09 | ₩492,378 | ₩503,495 | ₩492,378 | ₩497,474 | +1.03% | 39.7만 |
|---|
| 2026.07.08 | ₩495,851 | ₩504,822 | ₩495,851 | ₩497,863 | +0.41% | 28.6만 |
|---|
| 2026.07.07 | ₩502,838 | ₩508,496 | ₩500,410 | ₩500,451 | -0.47% | 30.8만 |
|---|
| 2026.07.06 | ₩496,133 | ₩501,845 | ₩492,432 | ₩500,062 | +0.79% | 41.4만 |
|---|
| 2026.07.02 | ₩484,561 | ₩499,298 | ₩479,895 | ₩497,943 | +2.76% | 38.9만 |
|---|
| 2026.07.01 | ₩482,724 | ₩488,329 | ₩479,224 | ₩482,630 | -0.02% | 44.4만 |
|---|
| 2026.06.30 | ₩483,609 | ₩483,931 | ₩478,339 | ₩479,010 | -0.95% | 38.4만 |
|---|
| 2026.06.29 | ₩474,075 | ₩484,414 | ₩472,185 | ₩483,783 | +2.05% | 43.6만 |
|---|
| 2026.06.26 | ₩463,174 | ₩476,958 | ₩462,476 | ₩476,717 | +2.92% | 62.2만 |
|---|
| 2026.06.25 | ₩459,929 | ₩466,942 | ₩456,134 | ₩459,956 | +0.01% | 35.6만 |
|---|
| 2026.06.24 | ₩461,873 | ₩468,658 | ₩460,532 | ₩463,603 | +0.37% | 45.3만 |
|---|
| 2026.06.23 | ₩457,435 | ₩461,484 | ₩454,619 | ₩460,680 | +0.71% | 51.7만 |
|---|
| 2026.06.22 | ₩455,852 | ₩462,141 | ₩450,609 | ₩454,967 | -0.19% | 54.5만 |
|---|
| 2026.06.18 | ₩449,805 | ₩455,128 | ₩447,472 | ₩450,046 | +0.05% | 124.7만 |
|---|
| 2026.06.17 | ₩450,837 | ₩459,714 | ₩445,943 | ₩452,581 | +0.39% | 49.3만 |
|---|
| 2026.06.16 | ₩457,113 | ₩462,262 | ₩451,521 | ₩452,876 | -0.93% | 37.1만 |
|---|
| 2026.06.15 | ₩452,822 | ₩458,802 | ₩452,554 | ₩454,029 | +0.27% | 34만 |
|---|
| 2026.06.12 | ₩455,182 | ₩455,785 | ₩447,324 | ₩455,101 | -0.02% | 40.3만 |
|---|
| 2026.06.11 | ₩455,329 | ₩456,576 | ₩450,234 | ₩450,878 | -0.98% | 35.8만 |
|---|
| 2026.06.10 | ₩443,422 | ₩456,469 | ₩443,422 | ₩451,280 | +1.77% | 30.4만 |
|---|
| 2026.06.09 | ₩445,206 | ₩450,154 | ₩443,623 | ₩444,978 | -0.05% | 46.8만 |
|---|
| 2026.06.08 | ₩444,106 | ₩448,544 | ₩443,221 | ₩443,744 | -0.08% | 52.8만 |
|---|
| 2026.06.05 | ₩430,965 | ₩450,140 | ₩429,370 | ₩448,410 | +4.05% | 72.5만 |
|---|
| 2026.06.04 | ₩432,065 | ₩438,568 | ₩427,586 | ₩428,418 | -0.84% | 74만 |
|---|
| 2026.06.03 | ₩429,370 | ₩434,318 | ₩424,770 | ₩426,567 | -0.65% | 54.1만 |
|---|
| 2026.06.02 | ₩435,135 | ₩439,198 | ₩430,134 | ₩430,147 | -1.15% | 42.5만 |
|---|
| 2026.06.01 | ₩431,770 | ₩438,890 | ₩429,758 | ₩435,578 | +0.88% | 47.6만 |
|---|
| 2026.05.29 | ₩442,819 | ₩446,037 | ₩431,890 | ₩434,492 | -1.88% | 78.6만 |
|---|
| 2026.05.28 | ₩463,656 | ₩463,723 | ₩446,627 | ₩446,828 | -3.63% | 37.7만 |
|---|
| 2026.05.27 | ₩472,533 | ₩476,958 | ₩459,580 | ₩460,371 | -2.57% | 23.8만 |
|---|
| 2026.05.26 | ₩474,571 | ₩478,889 | ₩470,964 | ₩472,278 | -0.48% | 21.9만 |
|---|
| 2026.05.22 | ₩477,950 | ₩480,324 | ₩472,439 | ₩472,949 | -1.05% | 19.2만 |
|---|
| 2026.05.21 | ₩478,017 | ₩482,107 | ₩474,182 | ₩477,964 | -0.01% | 35.7만 |
|---|
| 2026.05.20 | ₩480,954 | ₩482,845 | ₩476,744 | ₩480,605 | -0.07% | 25.6만 |
|---|
| 2026.05.19 | ₩477,575 | ₩484,427 | ₩472,010 | ₩478,742 | +0.24% | 36.5만 |
|---|
| 2026.05.18 | ₩471,139 | ₩483,113 | ₩471,085 | ₩477,119 | +1.27% | 37.1만 |
|---|
| 2026.05.15 | ₩468,122 | ₩472,037 | ₩466,352 | ₩471,554 | +0.73% | 34.3만 |
|---|
| 2026.05.14 | ₩468,269 | ₩472,828 | ₩466,566 | ₩466,620 | -0.35% | 31만 |
|---|
| 2026.05.13 | ₩469,650 | ₩474,209 | ₩461,229 | ₩466,593 | -0.65% | 27.3만 |
|---|
| 2026.05.12 | ₩470,951 | ₩475,872 | ₩464,810 | ₩471,554 | +0.13% | 35.2만 |
|---|
| 2026.05.11 | ₩472,748 | ₩476,435 | ₩467,491 | ₩470,361 | -0.50% | 37.5만 |
|---|
| 2026.05.08 | ₩466,888 | ₩474,652 | ₩466,888 | ₩471,353 | +0.96% | 26.2만 |
|---|
| 2026.05.07 | ₩470,777 | ₩475,952 | ₩466,378 | ₩471,635 | +0.18% | 35.4만 |
|---|
| 2026.05.06 | ₩471,340 | ₩475,094 | ₩469,543 | ₩471,863 | +0.11% | 26.8만 |
|---|
| 2026.05.05 | ₩469,972 | ₩473,472 | ₩465,708 | ₩468,886 | -0.23% | 33.6만 |
|---|
| 2026.05.04 | ₩470,750 | ₩476,730 | ₩462,892 | ₩465,990 | -1.01% | 37만 |
|---|
| 2026.05.01 | ₩481,987 | ₩483,368 | ₩472,547 | ₩474,102 | -1.64% | 40.8만 |
|---|
| 2026.04.30 | ₩450,194 | ₩483,877 | ₩448,209 | ₩478,379 | +6.26% | 52.4만 |
|---|
| 2026.04.29 | ₩463,536 | ₩466,352 | ₩457,019 | ₩461,283 | -0.49% | 35만 |
|---|
| 2026.04.28 | ₩465,413 | ₩468,658 | ₩461,967 | ₩465,386 | -0.01% | 21만 |
|---|
| 2026.04.27 | ₩457,877 | ₩464,018 | ₩457,877 | ₩460,626 | +0.60% | 25.4만 |
|---|
| 2026.04.24 | ₩468,658 | ₩470,361 | ₩460,157 | ₩460,438 | -1.75% | 23만 |
|---|
| 2026.04.23 | ₩461,068 | ₩471,890 | ₩461,068 | ₩470,401 | +2.02% | 33.1만 |
|---|
| 2026.04.22 | ₩468,497 | ₩470,401 | ₩461,323 | ₩462,611 | -1.26% | 33.1만 |
|---|
| 2026.04.21 | ₩474,893 | ₩474,893 | ₩468,108 | ₩469,074 | -1.23% | 35.5만 |
|---|
| 2026.04.20 | ₩469,932 | ₩476,368 | ₩469,261 | ₩470,173 | +0.05% | 31.1만 |
|---|
| 2026.04.17 | ₩461,109 | ₩473,002 | ₩461,042 | ₩471,313 | +2.21% | 34.4만 |
|---|
| 2026.04.16 | ₩464,327 | ₩468,309 | ₩460,666 | ₩461,819 | -0.54% | 35.2만 |
|---|
| 2026.04.15 | ₩457,582 | ₩468,805 | ₩456,161 | ₩463,428 | +1.28% | 38.4만 |
|---|
| 2026.04.14 | ₩445,997 | ₩459,929 | ₩442,939 | ₩457,569 | +2.59% | 54.5만 |
|---|
| 2026.04.13 | ₩439,882 | ₩447,646 | ₩439,775 | ₩447,096 | +1.64% | 34.9만 |
|---|
| 2026.04.10 | ₩449,242 | ₩455,544 | ₩439,011 | ₩442,323 | -1.54% | 29.4만 |
|---|
| 2026.04.09 | ₩444,321 | ₩454,820 | ₩444,321 | ₩450,019 | +1.28% | 28.2만 |
|---|
| 2026.04.08 | ₩441,491 | ₩447,968 | ₩439,695 | ₩446,868 | +1.22% | 32.3만 |
|---|
| 2026.04.07 | ₩436,959 | ₩442,282 | ₩436,195 | ₩438,984 | +0.46% | 29.9만 |
|---|
| 2026.04.06 | ₩436,034 | ₩441,518 | ₩435,699 | ₩440,378 | +1.00% | 22만 |
|---|
| 2026.04.02 | ₩430,040 | ₩442,497 | ₩430,040 | ₩438,595 | +1.99% | 30.1만 |
|---|
| 2026.04.01 | ₩435,578 | ₩440,901 | ₩431,435 | ₩434,277 | -0.30% | 25.9만 |
|---|
| 2026.03.31 | ₩432,226 | ₩444,482 | ₩431,890 | ₩438,273 | +1.40% | 37.6만 |
|---|
| 2026.03.30 | ₩429,986 | ₩434,680 | ₩426,996 | ₩433,553 | +0.83% | 32.9만 |
|---|
| 2026.03.27 | ₩434,519 | ₩435,135 | ₩424,650 | ₩426,312 | -1.89% | 23.4만 |
|---|
| 2026.03.26 | ₩434,452 | ₩437,911 | ₩430,710 | ₩434,304 | -0.03% | 41.3만 |
|---|
| 2026.03.25 | ₩437,656 | ₩439,265 | ₩433,835 | ₩434,358 | -0.75% | 23.7만 |
|---|
| 2026.03.24 | ₩434,800 | ₩439,882 | ₩433,607 | ₩434,143 | -0.15% | 34.5만 |
|---|
| 2026.03.23 | ₩432,735 | ₩438,313 | ₩427,050 | ₩434,854 | +0.49% | 42.9만 |
|---|
| 2026.03.20 | ₩423,698 | ₩426,487 | ₩422,008 | ₩423,751 | +0.01% | 67.9만 |
|---|
| 2026.03.19 | ₩428,954 | ₩431,381 | ₩420,050 | ₩423,671 | -1.23% | 29.9만 |
|---|
| 2026.03.18 | ₩430,161 | ₩434,961 | ₩426,902 | ₩428,900 | -0.29% | 28만 |
|---|
| 2026.03.17 | ₩434,639 | ₩438,300 | ₩431,783 | ₩432,440 | -0.51% | 28.4만 |
|---|
| 2026.03.16 | ₩431,743 | ₩437,013 | ₩429,772 | ₩429,785 | -0.45% | 26.6만 |
|---|
| 2026.03.13 | ₩435,068 | ₩436,463 | ₩429,396 | ₩429,571 | -1.26% | 23.2만 |
|---|
| 2026.03.12 | ₩428,967 | ₩437,469 | ₩425,092 | ₩432,226 | +0.76% | 36만 |
|---|
| 2026.03.11 | ₩438,233 | ₩438,501 | ₩429,544 | ₩431,073 | -1.63% | 34.3만 |
|---|
| 2026.03.10 | ₩438,354 | ₩443,476 | ₩433,325 | ₩439,145 | +0.18% | 30만 |
|---|
| 2026.03.09 | ₩444,146 | ₩445,031 | ₩436,597 | ₩439,882 | -0.96% | 35.9만 |
|---|
| 2026.03.06 | ₩444,455 | ₩448,625 | ₩434,840 | ₩448,008 | +0.80% | 34.1만 |
|---|
| 2026.03.05 | ₩445,662 | ₩449,269 | ₩443,838 | ₩446,305 | +0.14% | 35만 |
|---|
| 2026.03.04 | ₩447,995 | ₩450,475 | ₩444,468 | ₩448,008 | +0.00% | 43.2만 |
|---|
| 2026.03.03 | ₩449,255 | ₩455,075 | ₩436,423 | ₩449,376 | +0.03% | 46.8만 |
|---|
| 2026.03.02 | ₩448,786 | ₩457,663 | ₩448,786 | ₩455,410 | +1.48% | 37.6만 |
|---|
| 2026.02.27 | ₩454,592 | ₩454,592 | ₩444,991 | ₩449,859 | -1.04% | 36.9만 |
|---|
| 2026.02.26 | ₩454,431 | ₩458,172 | ₩450,113 | ₩452,983 | -0.32% | 35.5만 |
|---|
| 2026.02.25 | ₩455,718 | ₩458,373 | ₩449,590 | ₩450,288 | -1.19% | 42.7만 |
|---|
| 2026.02.24 | ₩451,897 | ₩458,802 | ₩448,115 | ₩455,437 | +0.78% | 27.9만 |
|---|
| 2026.02.23 | ₩459,138 | ₩463,375 | ₩452,245 | ₩452,916 | -1.36% | 36만 |
|---|
| 2026.02.20 | ₩462,664 | ₩462,664 | ₩452,151 | ₩459,231 | -0.74% | 31.8만 |
|---|
| 2026.02.19 | ₩461,967 | ₩467,049 | ₩456,737 | ₩459,835 | -0.46% | 29.2만 |
|---|
| 2026.02.18 | ₩463,455 | ₩465,440 | ₩457,837 | ₩463,294 | -0.03% | 39.7만 |
|---|
| 2026.02.17 | ₩456,603 | ₩466,928 | ₩453,144 | ₩463,992 | +1.62% | 58.8만 |
|---|
| 2026.02.13 | ₩448,652 | ₩453,278 | ₩444,656 | ₩453,264 | +1.03% | 45.1만 |
|---|
| 2026.02.12 | ₩445,957 | ₩453,224 | ₩443,985 | ₩450,703 | +1.06% | 63.3만 |
|---|
| 2026.02.11 | ₩442,041 | ₩446,949 | ₩438,984 | ₩445,742 | +0.84% | 36.3만 |
|---|
| 2026.02.10 | ₩431,770 | ₩446,278 | ₩431,770 | ₩443,141 | +2.63% | 48.2만 |
|---|
| 2026.02.09 | ₩437,951 | ₩443,288 | ₩429,101 | ₩431,931 | -1.37% | 40.7만 |
|---|
| 2026.02.06 | ₩437,817 | ₩446,319 | ₩437,817 | ₩440,338 | +0.58% | 40만 |
|---|
| 2026.02.05 | ₩448,062 | ₩448,062 | ₩410,436 | ₩436,986 | -2.47% | 87.9만 |
|---|
| 2026.02.04 | ₩446,627 | ₩455,544 | ₩437,951 | ₩447,083 | +0.10% | 63.4만 |
|---|
| 2026.02.03 | ₩443,462 | ₩451,629 | ₩441,545 | ₩442,269 | -0.27% | 34.8만 |
|---|
| 2026.02.02 | ₩440,673 | ₩445,072 | ₩438,689 | ₩444,857 | +0.95% | 27.4만 |
|---|
| 2026.01.30 | ₩439,520 | ₩445,782 | ₩438,059 | ₩444,213 | +1.07% | 29.4만 |
|---|
| 2026.01.29 | ₩440,928 | ₩444,964 | ₩436,369 | ₩441,987 | +0.24% | 35.7만 |
|---|
| 2026.01.28 | ₩433,218 | ₩440,083 | ₩430,617 | ₩435,672 | +0.57% | 30.3만 |
|---|
| 2026.01.27 | ₩437,013 | ₩437,026 | ₩431,944 | ₩434,371 | -0.60% | 24.2만 |
|---|
| 2026.01.26 | ₩436,074 | ₩441,558 | ₩435,806 | ₩438,608 | +0.58% | 19.9만 |
|---|
| 2026.01.23 | ₩429,034 | ₩433,996 | ₩429,034 | ₩433,875 | +1.13% | 28.4만 |
|---|
| 2026.01.22 | ₩432,253 | ₩433,540 | ₩427,747 | ₩431,368 | -0.20% | 34.9만 |
|---|
| 2026.01.21 | ₩433,017 | ₩435,350 | ₩426,755 | ₩433,030 | +0.00% | 35.3만 |
|---|
| 2026.01.20 | ₩423,966 | ₩431,381 | ₩423,966 | ₩429,088 | +1.21% | 31.4만 |
|---|
| 2026.01.16 | ₩428,887 | ₩431,837 | ₩426,594 | ₩427,492 | -0.33% | 27.9만 |
|---|
| 2026.01.15 | ₩435,779 | ₩440,271 | ₩429,235 | ₩430,710 | -1.16% | 30.5만 |
|---|
| 2026.01.14 | ₩432,226 | ₩437,764 | ₩430,938 | ₩437,013 | +1.11% | 37.8만 |
|---|
| 2026.01.13 | ₩437,723 | ₩440,298 | ₩425,347 | ₩428,981 | -2.00% | 36만 |
|---|
| 2026.01.12 | ₩443,315 | ₩450,274 | ₩438,702 | ₩440,325 | -0.67% | 40.2만 |
|---|
| 2026.01.09 | ₩451,588 | ₩454,592 | ₩445,688 | ₩446,761 | -1.07% | 28.8만 |
|---|
| 2026.01.08 | ₩446,372 | ₩456,469 | ₩443,905 | ₩453,358 | +1.57% | 36.6만 |
|---|
| 2026.01.07 | ₩445,179 | ₩450,221 | ₩439,949 | ₩444,414 | -0.17% | 31.7만 |
|---|
| 2026.01.06 | ₩457,247 | ₩458,574 | ₩444,079 | ₩445,608 | -2.55% | 39.3만 |
|---|
| 2026.01.05 | ₩449,269 | ₩460,358 | ₩447,029 | ₩457,622 | +1.86% | 39.7만 |
|---|
| 2026.01.02 | ₩453,466 | ₩455,799 | ₩447,324 | ₩448,504 | -1.09% | 41.2만 |
|---|
| 2025.12.31 | ₩456,898 | ₩459,486 | ₩454,954 | ₩455,034 | -0.41% | 24.5만 |
|---|
| 2025.12.30 | ₩457,327 | ₩459,312 | ₩456,174 | ₩457,596 | +0.06% | 20.2만 |
|---|
| 2025.12.29 | ₩452,031 | ₩456,871 | ₩451,334 | ₩455,946 | +0.87% | 24.8만 |
|---|
| 2025.12.26 | ₩447,405 | ₩453,774 | ₩447,405 | ₩452,594 | +1.16% | 18.4만 |
|---|
| 2025.12.24 | ₩453,345 | ₩454,418 | ₩449,510 | ₩450,824 | -0.56% | 15.9만 |
|---|
| 2025.12.23 | ₩451,012 | ₩454,257 | ₩448,987 | ₩451,937 | +0.21% | 48.6만 |
|---|
| 2025.12.22 | ₩443,328 | ₩451,052 | ₩443,328 | ₩450,086 | +1.52% | 28.9만 |
|---|
| 2025.12.19 | ₩445,393 | ₩449,054 | ₩442,913 | ₩444,254 | -0.26% | 101.7만 |
|---|
| 2025.12.18 | ₩437,388 | ₩447,887 | ₩432,387 | ₩445,876 | +1.94% | 41.6만 |
|---|
| 2025.12.17 | ₩437,133 | ₩443,744 | ₩435,860 | ₩440,660 | +0.81% | 40만 |
|---|
| 2025.12.16 | ₩439,467 | ₩440,526 | ₩434,036 | ₩438,944 | -0.12% | 54.4만 |
|---|
| 2025.12.15 | ₩440,593 | ₩443,328 | ₩434,478 | ₩440,633 | +0.01% | 46.2만 |
|---|
| 2025.12.12 | ₩438,059 | ₩440,928 | ₩436,087 | ₩438,689 | +0.14% | 34.5만 |
|---|
| 2025.12.11 | ₩424,851 | ₩436,919 | ₩423,738 | ₩434,961 | +2.38% | 39.1만 |
|---|
| 2025.12.10 | ₩416,752 | ₩425,803 | ₩415,223 | ₩423,014 | +1.50% | 39.9만 |
|---|
| 2025.12.09 | ₩415,009 | ₩418,924 | ₩412,179 | ₩416,430 | +0.34% | 35.5만 |
|---|
| 2025.12.08 | ₩414,834 | ₩415,666 | ₩411,442 | ₩413,534 | -0.31% | 36.6만 |
|---|
| 2025.12.05 | ₩418,656 | ₩421,592 | ₩415,237 | ₩415,639 | -0.72% | 36.7만 |
|---|
| 2025.12.04 | ₩422,692 | ₩426,218 | ₩419,326 | ₩420,654 | -0.48% | 33만 |
|---|
| 2025.12.03 | ₩418,173 | ₩423,684 | ₩418,173 | ₩421,083 | +0.70% | 33.7만 |
|---|
| 2025.12.02 | ₩420,681 | ₩420,935 | ₩414,378 | ₩418,642 | -0.48% | 40.8만 |
|---|
| 2025.12.01 | ₩421,364 | ₩424,757 | ₩417,570 | ₩418,481 | -0.68% | 36.3만 |
|---|
| 2025.11.28 | ₩417,623 | ₩423,926 | ₩417,623 | ₩421,431 | +0.91% | 20.4만 |
|---|
| 2025.11.26 | ₩417,315 | ₩422,531 | ₩417,315 | ₩418,401 | +0.26% | 32만 |
|---|
| 2025.11.25 | ₩418,964 | ₩424,931 | ₩418,026 | ₩421,096 | +0.51% | 36.4만 |
|---|
| 2025.11.24 | ₩416,658 | ₩419,353 | ₩411,254 | ₩415,666 | -0.24% | 61.8만 |
|---|
| 2025.11.21 | ₩408,975 | ₩422,933 | ₩408,733 | ₩417,476 | +2.08% | 60.3만 |
|---|
| 2025.11.20 | ₩421,659 | ₩425,293 | ₩408,371 | ₩408,961 | -3.01% | 40.5만 |
|---|
| 2025.11.19 | ₩427,197 | ₩430,094 | ₩419,018 | ₩419,487 | -1.80% | 36.3만 |
|---|
| 2025.11.18 | ₩430,040 | ₩433,835 | ₩427,010 | ₩429,115 | -0.22% | 34.1만 |
|---|
| 2025.11.17 | ₩439,815 | ₩440,311 | ₩428,753 | ₩429,530 | -2.34% | 37.8만 |
|---|
| 2025.11.14 | ₩439,748 | ₩442,899 | ₩434,827 | ₩437,442 | -0.52% | 37.2만 |
|---|
| 2025.11.13 | ₩438,152 | ₩442,993 | ₩434,867 | ₩439,131 | +0.22% | 40.2만 |
|---|
| 2025.11.12 | ₩434,277 | ₩439,775 | ₩433,459 | ₩435,833 | +0.36% | 55.2만 |
|---|
| 2025.11.11 | ₩441,880 | ₩443,275 | ₩434,385 | ₩435,028 | -1.55% | 76만 |
|---|
| 2025.11.10 | ₩435,122 | ₩441,102 | ₩431,595 | ₩440,633 | +1.27% | 44.1만 |
|---|
| 2025.11.07 | ₩429,799 | ₩440,781 | ₩429,799 | ₩437,321 | +1.75% | 59.8만 |
|---|
| 2025.11.06 | ₩430,429 | ₩437,603 | ₩427,023 | ₩428,565 | -0.43% | 50.8만 |
|---|
| 2025.11.05 | ₩427,452 | ₩434,948 | ₩426,996 | ₩431,756 | +1.01% | 60.6만 |
|---|
| 2025.11.04 | ₩420,412 | ₩426,996 | ₩418,361 | ₩425,991 | +1.33% | 39.6만 |
|---|
| 2025.11.03 | ₩418,160 | ₩425,816 | ₩415,505 | ₩420,305 | +0.51% | 48.5만 |
|---|
| 2025.10.31 | ₩419,420 | ₩425,065 | ₩414,405 | ₩421,740 | +0.55% | 63.8만 |
|---|
| 2025.10.30 | ₩417,865 | ₩421,579 | ₩411,857 | ₩414,579 | -0.79% | 67.3만 |
|---|
| 2025.10.29 | ₩411,656 | ₩421,472 | ₩408,438 | ₩414,942 | +0.80% | 71.1만 |
|---|
| 2025.10.28 | ₩435,927 | ₩435,927 | ₩405,542 | ₩408,854 | -6.21% | 155.8만 |
|---|
| 2025.10.27 | ₩467,532 | ₩469,261 | ₩460,291 | ₩461,243 | -1.35% | 23.4만 |
|---|
| 2025.10.24 | ₩468,792 | ₩469,838 | ₩463,469 | ₩467,894 | -0.19% | 15.2만 |
|---|
| 2025.10.23 | ₩468,712 | ₩472,305 | ₩464,984 | ₩468,336 | -0.08% | 21.2만 |
|---|
| 2025.10.22 | ₩468,363 | ₩474,115 | ₩465,265 | ₩467,196 | -0.25% | 23.2만 |
|---|
| 2025.10.21 | ₩469,382 | ₩470,844 | ₩467,049 | ₩468,189 | -0.25% | 18.6만 |
|---|
| 2025.10.20 | ₩469,489 | ₩472,935 | ₩465,842 | ₩470,589 | +0.23% | 25만 |
|---|
| 2025.10.17 | ₩456,952 | ₩472,828 | ₩456,952 | ₩468,148 | +2.45% | 46.4만 |
|---|
| 2025.10.16 | ₩459,915 | ₩464,327 | ₩454,471 | ₩457,046 | -0.62% | 35.6만 |
|---|
| 2025.10.15 | ₩475,389 | ₩480,753 | ₩463,589 | ₩467,371 | -1.69% | 30.4만 |
|---|
| 2025.10.14 | ₩470,897 | ₩478,674 | ₩466,580 | ₩478,353 | +1.58% | 24.3만 |
|---|
| 2025.10.13 | ₩462,302 | ₩470,777 | ₩461,203 | ₩470,683 | +1.81% | 25.8만 |
|---|
| 2025.10.10 | ₩473,150 | ₩477,548 | ₩464,810 | ₩464,877 | -1.75% | 27.3만 |
|---|