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 | ₩495,945 | ₩499,490 | ₩489,564 | ₩492,761 | -0.64% | 32.5만 |
| 2026.10.08 | ₩484,133 | ₩502,205 | ₩484,133 | ₩499,088 | +3.09% | 42.8만 |
| 2026.10.07 | ₩489,644 | ₩492,266 | ₩483,237 | ₩484,641 | -1.02% | 43.1만 |
| 2026.10.06 | ₩489,551 | ₩497,470 | ₩487,531 | ₩490,715 | +0.24% | 28.7만 |
| 2026.10.05 | ₩493,376 | ₩496,079 | ₩490,608 | ₩490,674 | -0.55% | 33.6만 |
| 2026.10.02 | ₩492,748 | ₩494,901 | ₩489,096 | ₩492,627 | -0.02% | 40.2만 |
| 2026.10.01 | ₩485,591 | ₩494,848 | ₩485,591 | ₩493,229 | +1.57% | 42.8만 |
| 2026.09.30 | ₩493,631 | ₩495,958 | ₩487,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩488,481 |
| -1.04% |
| 44.3만 |
| 2026.09.29 | ₩491,357 | ₩495,303 | ₩487,464 | ₩493,350 | +0.41% | 34.2만 |
|---|
| 2026.09.28 | ₩494,647 | ₩497,296 | ₩493,189 | ₩494,674 | +0.01% | 27만 |
|---|
| 2026.09.25 | ₩499,623 | ₩504,238 | ₩491,825 | ₩495,517 | -0.82% | 28.2만 |
|---|
| 2026.09.24 | ₩500,694 | ₩504,292 | ₩497,510 | ₩497,563 | -0.63% | 28.5만 |
|---|
| 2026.09.23 | ₩496,828 | ₩504,091 | ₩495,891 | ₩498,099 | +0.26% | 29.1만 |
|---|
| 2026.09.22 | ₩498,968 | ₩500,185 | ₩490,246 | ₩496,226 | -0.55% | 42.2만 |
|---|
| 2026.09.21 | ₩506,579 | ₩506,579 | ₩492,306 | ₩494,166 | -2.45% | 38.6만 |
|---|
| 2026.09.18 | ₩512,385 | ₩512,385 | ₩499,476 | ₩501,429 | -2.14% | 180.6만 |
|---|
| 2026.09.17 | ₩506,018 | ₩511,435 | ₩500,921 | ₩508,479 | +0.49% | 43.8만 |
|---|
| 2026.09.16 | ₩505,442 | ₩509,081 | ₩500,975 | ₩505,335 | -0.02% | 38만 |
|---|
| 2026.09.15 | ₩506,459 | ₩508,613 | ₩503,663 | ₩507,716 | +0.25% | 34.2만 |
|---|
| 2026.09.14 | ₩505,563 | ₩509,763 | ₩503,891 | ₩507,703 | +0.42% | 31.7만 |
|---|
| 2026.09.11 | ₩500,279 | ₩501,309 | ₩492,561 | ₩497,229 | -0.61% | 32.4만 |
|---|
| 2026.09.10 | ₩495,463 | ₩497,376 | ₩490,634 | ₩496,319 | +0.17% | 36만 |
|---|
| 2026.09.09 | ₩489,390 | ₩494,955 | ₩483,839 | ₩492,092 | +0.55% | 37.7만 |
|---|
| 2026.09.08 | ₩501,550 | ₩503,824 | ₩494,714 | ₩494,714 | -1.36% | 53.5만 |
|---|
| 2026.09.04 | ₩509,736 | ₩514,913 | ₩508,586 | ₩509,482 | -0.05% | 23.7만 |
|---|
| 2026.09.03 | ₩511,502 | ₩519,060 | ₩511,395 | ₩516,679 | +1.01% | 30.8만 |
|---|
| 2026.09.02 | ₩508,613 | ₩513,629 | ₩505,028 | ₩506,018 | -0.51% | 38만 |
|---|
| 2026.09.01 | ₩504,974 | ₩513,361 | ₩504,573 | ₩506,459 | +0.29% | 36.9만 |
|---|
| 2026.08.31 | ₩502,847 | ₩504,894 | ₩499,784 | ₩501,162 | -0.34% | 45.3만 |
|---|
| 2026.08.28 | ₩510,980 | ₩510,980 | ₩503,530 | ₩505,121 | -1.15% | 26.6만 |
|---|
| 2026.08.27 | ₩504,372 | ₩509,001 | ₩498,460 | ₩505,188 | +0.16% | 26만 |
|---|
| 2026.08.26 | ₩501,911 | ₩509,455 | ₩494,942 | ₩508,024 | +1.22% | 25만 |
|---|
| 2026.08.25 | ₩503,824 | ₩504,399 | ₩498,272 | ₩502,152 | -0.33% | 19.1만 |
|---|
| 2026.08.24 | ₩500,145 | ₩505,295 | ₩498,540 | ₩504,024 | +0.78% | 23.7만 |
|---|
| 2026.08.21 | ₩493,604 | ₩497,617 | ₩493,604 | ₩495,022 | +0.29% | 22.7만 |
|---|
| 2026.08.20 | ₩485,270 | ₩495,597 | ₩485,016 | ₩492,748 | +1.54% | 26.5만 |
|---|
| 2026.08.19 | ₩494,433 | ₩496,560 | ₩485,230 | ₩486,822 | -1.54% | 23.9만 |
|---|
| 2026.08.18 | ₩494,313 | ₩499,383 | ₩491,343 | ₩491,437 | -0.58% | 24.6만 |
|---|
| 2026.08.17 | ₩500,038 | ₩500,038 | ₩487,317 | ₩488,454 | -2.32% | 23.9만 |
|---|
| 2026.08.14 | ₩491,236 | ₩495,410 | ₩489,979 | ₩495,089 | +0.78% | 20.4만 |
|---|
| 2026.08.13 | ₩482,408 | ₩494,861 | ₩482,408 | ₩489,658 | +1.50% | 36.3만 |
|---|
| 2026.08.12 | ₩485,391 | ₩490,460 | ₩485,337 | ₩486,474 | +0.22% | 26.9만 |
|---|
| 2026.08.11 | ₩492,387 | ₩494,915 | ₩489,042 | ₩489,190 | -0.65% | 21.6만 |
|---|
| 2026.08.10 | ₩494,433 | ₩500,988 | ₩492,574 | ₩494,808 | +0.08% | 25.5만 |
|---|
| 2026.08.07 | ₩489,310 | ₩501,684 | ₩487,665 | ₩501,576 | +2.51% | 29만 |
|---|
| 2026.08.06 | ₩501,871 | ₩503,810 | ₩493,564 | ₩495,410 | -1.29% | 31.5만 |
|---|
| 2026.08.05 | ₩499,945 | ₩503,128 | ₩494,326 | ₩499,329 | -0.12% | 38.9만 |
|---|
| 2026.08.04 | ₩488,253 | ₩495,450 | ₩487,397 | ₩493,885 | +1.15% | 33.9만 |
|---|
| 2026.08.03 | ₩500,707 | ₩506,981 | ₩495,196 | ₩497,684 | -0.60% | 35.8만 |
|---|
| 2026.07.31 | ₩493,778 | ₩503,837 | ₩493,497 | ₩500,493 | +1.36% | 43.4만 |
|---|
| 2026.07.30 | ₩506,486 | ₩520,317 | ₩492,708 | ₩502,112 | -0.86% | 69.2만 |
|---|
| 2026.07.29 | ₩529,293 | ₩534,845 | ₩524,290 | ₩526,899 | -0.45% | 45.8만 |
|---|
| 2026.07.28 | ₩525,855 | ₩536,503 | ₩525,508 | ₩533,333 | +1.42% | 32.4만 |
|---|
| 2026.07.27 | ₩515,007 | ₩522,404 | ₩515,007 | ₩520,812 | +1.13% | 31.9만 |
|---|
| 2026.07.24 | ₩504,024 | ₩517,508 | ₩503,262 | ₩515,167 | +2.21% | 31.3만 |
|---|
| 2026.07.23 | ₩495,905 | ₩503,637 | ₩494,233 | ₩502,379 | +1.31% | 41만 |
|---|
| 2026.07.22 | ₩506,071 | ₩506,071 | ₩497,791 | ₩499,048 | -1.39% | 38.5만 |
|---|
| 2026.07.21 | ₩505,309 | ₩507,382 | ₩500,292 | ₩504,426 | -0.17% | 42.7만 |
|---|
| 2026.07.20 | ₩509,549 | ₩513,081 | ₩506,058 | ₩506,967 | -0.51% | 44.5만 |
|---|
| 2026.07.17 | ₩501,978 | ₩515,930 | ₩501,978 | ₩511,756 | +1.95% | 47.5만 |
|---|
| 2026.07.16 | ₩487,424 | ₩499,530 | ₩487,424 | ₩499,249 | +2.43% | 27.8만 |
|---|
| 2026.07.15 | ₩493,617 | ₩495,624 | ₩482,996 | ₩487,089 | -1.32% | 34.6만 |
|---|
| 2026.07.14 | ₩500,787 | ₩505,268 | ₩496,600 | ₩497,416 | -0.67% | 28.2만 |
|---|
| 2026.07.13 | ₩499,369 | ₩506,793 | ₩498,299 | ₩505,496 | +1.23% | 27.1만 |
|---|
| 2026.07.10 | ₩497,470 | ₩498,353 | ₩493,417 | ₩495,717 | -0.35% | 22.7만 |
|---|
| 2026.07.09 | ₩491,196 | ₩502,285 | ₩491,196 | ₩496,279 | +1.03% | 39.7만 |
|---|
| 2026.07.08 | ₩494,661 | ₩503,610 | ₩494,661 | ₩496,667 | +0.41% | 28.6만 |
|---|
| 2026.07.07 | ₩501,630 | ₩507,275 | ₩499,209 | ₩499,249 | -0.47% | 30.8만 |
|---|
| 2026.07.06 | ₩494,942 | ₩500,640 | ₩491,250 | ₩498,861 | +0.79% | 41.4만 |
|---|
| 2026.07.02 | ₩483,397 | ₩498,099 | ₩478,742 | ₩496,747 | +2.76% | 38.9만 |
|---|
| 2026.07.01 | ₩481,565 | ₩487,156 | ₩478,073 | ₩481,471 | -0.02% | 44.4만 |
|---|
| 2026.06.30 | ₩482,448 | ₩482,769 | ₩477,191 | ₩477,859 | -0.95% | 38.4만 |
|---|
| 2026.06.29 | ₩472,937 | ₩483,250 | ₩471,051 | ₩482,622 | +2.05% | 43.6만 |
|---|
| 2026.06.26 | ₩462,061 | ₩475,813 | ₩461,366 | ₩475,572 | +2.92% | 62.2만 |
|---|
| 2026.06.25 | ₩458,824 | ₩465,820 | ₩455,039 | ₩458,851 | +0.01% | 35.6만 |
|---|
| 2026.06.24 | ₩460,764 | ₩467,533 | ₩459,426 | ₩462,489 | +0.37% | 45.3만 |
|---|
| 2026.06.23 | ₩456,336 | ₩460,376 | ₩453,527 | ₩459,573 | +0.71% | 51.7만 |
|---|
| 2026.06.22 | ₩454,758 | ₩461,031 | ₩449,527 | ₩453,875 | -0.19% | 54.5만 |
|---|
| 2026.06.18 | ₩448,725 | ₩454,035 | ₩446,397 | ₩448,966 | +0.05% | 124.7만 |
|---|
| 2026.06.17 | ₩449,755 | ₩458,610 | ₩444,872 | ₩451,494 | +0.39% | 49.3만 |
|---|
| 2026.06.16 | ₩456,015 | ₩461,152 | ₩450,437 | ₩451,788 | -0.93% | 37.1만 |
|---|
| 2026.06.15 | ₩451,735 | ₩457,701 | ₩451,467 | ₩452,938 | +0.27% | 34만 |
|---|
| 2026.06.12 | ₩454,089 | ₩454,691 | ₩446,250 | ₩454,009 | -0.02% | 40.3만 |
|---|
| 2026.06.11 | ₩454,236 | ₩455,480 | ₩449,153 | ₩449,795 | -0.98% | 35.8만 |
|---|
| 2026.06.10 | ₩442,357 | ₩455,373 | ₩442,357 | ₩450,196 | +1.77% | 30.4만 |
|---|
| 2026.06.09 | ₩444,136 | ₩449,073 | ₩442,558 | ₩443,909 | -0.05% | 46.8만 |
|---|
| 2026.06.08 | ₩443,040 | ₩447,467 | ₩442,157 | ₩442,678 | -0.08% | 52.8만 |
|---|
| 2026.06.05 | ₩429,930 | ₩449,059 | ₩428,339 | ₩447,334 | +4.05% | 72.5만 |
|---|
| 2026.06.04 | ₩431,027 | ₩437,515 | ₩426,559 | ₩427,389 | -0.84% | 74만 |
|---|
| 2026.06.03 | ₩428,339 | ₩433,275 | ₩423,750 | ₩425,543 | -0.65% | 54.1만 |
|---|
| 2026.06.02 | ₩434,091 | ₩438,144 | ₩429,101 | ₩429,114 | -1.15% | 42.5만 |
|---|
| 2026.06.01 | ₩430,733 | ₩437,836 | ₩428,726 | ₩434,532 | +0.88% | 47.6만 |
|---|
| 2026.05.29 | ₩441,755 | ₩444,966 | ₩430,853 | ₩433,448 | -1.88% | 78.6만 |
|---|
| 2026.05.28 | ₩462,543 | ₩462,610 | ₩445,554 | ₩445,755 | -3.63% | 37.7만 |
|---|
| 2026.05.27 | ₩471,398 | ₩475,813 | ₩458,476 | ₩459,266 | -2.57% | 23.8만 |
|---|
| 2026.05.26 | ₩473,432 | ₩477,739 | ₩469,833 | ₩471,144 | -0.48% | 21.9만 |
|---|
| 2026.05.22 | ₩476,803 | ₩479,170 | ₩471,305 | ₩471,813 | -1.05% | 19.2만 |
|---|
| 2026.05.21 | ₩476,870 | ₩480,949 | ₩473,044 | ₩476,816 | -0.01% | 35.7만 |
|---|
| 2026.05.20 | ₩479,799 | ₩481,685 | ₩475,599 | ₩479,451 | -0.07% | 25.6만 |
|---|
| 2026.05.19 | ₩476,428 | ₩483,264 | ₩470,877 | ₩477,592 | +0.24% | 36.5만 |
|---|
| 2026.05.18 | ₩470,007 | ₩481,953 | ₩469,954 | ₩475,973 | +1.27% | 37.1만 |
|---|
| 2026.05.15 | ₩466,997 | ₩470,903 | ₩465,232 | ₩470,422 | +0.73% | 34.3만 |
|---|
| 2026.05.14 | ₩467,145 | ₩471,693 | ₩465,446 | ₩465,499 | -0.35% | 31만 |
|---|
| 2026.05.13 | ₩468,522 | ₩473,071 | ₩460,122 | ₩465,473 | -0.65% | 27.3만 |
|---|
| 2026.05.12 | ₩469,820 | ₩474,729 | ₩463,693 | ₩470,422 | +0.13% | 35.2만 |
|---|
| 2026.05.11 | ₩471,612 | ₩475,291 | ₩466,369 | ₩469,231 | -0.50% | 37.5만 |
|---|
| 2026.05.08 | ₩465,767 | ₩473,512 | ₩465,767 | ₩470,221 | +0.96% | 26.2만 |
|---|
| 2026.05.07 | ₩469,646 | ₩474,810 | ₩465,258 | ₩470,502 | +0.18% | 35.4만 |
|---|
| 2026.05.06 | ₩470,208 | ₩473,953 | ₩468,415 | ₩470,730 | +0.11% | 26.8만 |
|---|
| 2026.05.05 | ₩468,843 | ₩472,335 | ₩464,590 | ₩467,760 | -0.23% | 33.6만 |
|---|
| 2026.05.04 | ₩469,619 | ₩475,585 | ₩461,781 | ₩464,871 | -1.01% | 37만 |
|---|
| 2026.05.01 | ₩480,829 | ₩482,207 | ₩471,412 | ₩472,964 | -1.64% | 40.8만 |
|---|
| 2026.04.30 | ₩449,113 | ₩482,715 | ₩447,133 | ₩477,231 | +6.26% | 52.4만 |
|---|
| 2026.04.29 | ₩462,423 | ₩465,232 | ₩455,921 | ₩460,175 | -0.49% | 35만 |
|---|
| 2026.04.28 | ₩464,295 | ₩467,533 | ₩460,857 | ₩464,269 | -0.01% | 21만 |
|---|
| 2026.04.27 | ₩456,778 | ₩462,904 | ₩456,778 | ₩459,520 | +0.60% | 25.4만 |
|---|
| 2026.04.24 | ₩467,533 | ₩469,231 | ₩459,052 | ₩459,333 | -1.75% | 23만 |
|---|
| 2026.04.23 | ₩459,961 | ₩470,756 | ₩459,961 | ₩469,272 | +2.02% | 33.1만 |
|---|
| 2026.04.22 | ₩467,372 | ₩469,272 | ₩460,215 | ₩461,500 | -1.26% | 33.1만 |
|---|
| 2026.04.21 | ₩473,753 | ₩473,753 | ₩466,984 | ₩467,947 | -1.23% | 35.5만 |
|---|
| 2026.04.20 | ₩468,803 | ₩475,224 | ₩468,134 | ₩469,044 | +0.05% | 31.1만 |
|---|
| 2026.04.17 | ₩460,001 | ₩471,867 | ₩459,934 | ₩470,181 | +2.21% | 34.4만 |
|---|
| 2026.04.16 | ₩463,212 | ₩467,185 | ₩459,560 | ₩460,710 | -0.54% | 35.2만 |
|---|
| 2026.04.15 | ₩456,483 | ₩467,680 | ₩455,065 | ₩462,316 | +1.28% | 38.4만 |
|---|
| 2026.04.14 | ₩444,926 | ₩458,824 | ₩441,876 | ₩456,470 | +2.59% | 54.5만 |
|---|
| 2026.04.13 | ₩438,826 | ₩446,571 | ₩438,719 | ₩446,023 | +1.64% | 34.9만 |
|---|
| 2026.04.10 | ₩448,163 | ₩454,450 | ₩437,956 | ₩441,260 | -1.54% | 29.4만 |
|---|
| 2026.04.09 | ₩443,254 | ₩453,728 | ₩443,254 | ₩448,939 | +1.28% | 28.2만 |
|---|
| 2026.04.08 | ₩440,431 | ₩446,892 | ₩438,639 | ₩445,795 | +1.22% | 32.3만 |
|---|
| 2026.04.07 | ₩435,910 | ₩441,220 | ₩435,147 | ₩437,930 | +0.46% | 29.9만 |
|---|
| 2026.04.06 | ₩434,987 | ₩440,458 | ₩434,652 | ₩439,321 | +1.00% | 22만 |
|---|
| 2026.04.02 | ₩429,007 | ₩441,434 | ₩429,007 | ₩437,542 | +1.99% | 30.1만 |
|---|
| 2026.04.01 | ₩434,532 | ₩439,843 | ₩430,399 | ₩433,234 | -0.30% | 25.9만 |
|---|
| 2026.03.31 | ₩431,188 | ₩443,414 | ₩430,853 | ₩437,221 | +1.40% | 37.6만 |
|---|
| 2026.03.30 | ₩428,954 | ₩433,636 | ₩425,971 | ₩432,512 | +0.83% | 32.9만 |
|---|
| 2026.03.27 | ₩433,475 | ₩434,091 | ₩423,630 | ₩425,289 | -1.89% | 23.4만 |
|---|
| 2026.03.26 | ₩433,408 | ₩436,860 | ₩429,676 | ₩433,261 | -0.03% | 41.3만 |
|---|
| 2026.03.25 | ₩436,605 | ₩438,211 | ₩432,793 | ₩433,315 | -0.75% | 23.7만 |
|---|
| 2026.03.24 | ₩433,756 | ₩438,826 | ₩432,566 | ₩433,101 | -0.15% | 34.5만 |
|---|
| 2026.03.23 | ₩431,696 | ₩437,261 | ₩426,024 | ₩433,810 | +0.49% | 42.9만 |
|---|
| 2026.03.20 | ₩422,680 | ₩425,462 | ₩420,995 | ₩422,734 | +0.01% | 67.9만 |
|---|
| 2026.03.19 | ₩427,924 | ₩430,345 | ₩419,042 | ₩422,653 | -1.23% | 29.9만 |
|---|
| 2026.03.18 | ₩429,128 | ₩433,917 | ₩425,877 | ₩427,870 | -0.29% | 28만 |
|---|
| 2026.03.17 | ₩433,596 | ₩437,247 | ₩430,746 | ₩431,402 | -0.51% | 28.4만 |
|---|
| 2026.03.16 | ₩430,706 | ₩435,963 | ₩428,740 | ₩428,753 | -0.45% | 26.6만 |
|---|
| 2026.03.13 | ₩434,024 | ₩435,415 | ₩428,365 | ₩428,539 | -1.26% | 23.2만 |
|---|
| 2026.03.12 | ₩427,937 | ₩436,418 | ₩424,071 | ₩431,188 | +0.76% | 36만 |
|---|
| 2026.03.11 | ₩437,181 | ₩437,448 | ₩428,512 | ₩430,037 | -1.63% | 34.3만 |
|---|
| 2026.03.10 | ₩437,301 | ₩442,411 | ₩432,285 | ₩438,090 | +0.18% | 30만 |
|---|
| 2026.03.09 | ₩443,080 | ₩443,963 | ₩435,549 | ₩438,826 | -0.96% | 35.9만 |
|---|
| 2026.03.06 | ₩443,387 | ₩447,548 | ₩433,796 | ₩446,932 | +0.80% | 34.1만 |
|---|
| 2026.03.05 | ₩444,591 | ₩448,190 | ₩442,772 | ₩445,233 | +0.14% | 35만 |
|---|
| 2026.03.04 | ₩446,919 | ₩449,394 | ₩443,401 | ₩446,932 | +0.00% | 43.2만 |
|---|
| 2026.03.03 | ₩448,176 | ₩453,982 | ₩435,375 | ₩448,297 | +0.03% | 46.8만 |
|---|
| 2026.03.02 | ₩447,708 | ₩456,564 | ₩447,708 | ₩454,316 | +1.48% | 37.6만 |
|---|
| 2026.02.27 | ₩453,500 | ₩453,500 | ₩443,922 | ₩448,778 | -1.04% | 36.9만 |
|---|
| 2026.02.26 | ₩453,340 | ₩457,072 | ₩449,032 | ₩451,895 | -0.32% | 35.5만 |
|---|
| 2026.02.25 | ₩454,624 | ₩457,273 | ₩448,511 | ₩449,206 | -1.19% | 42.7만 |
|---|
| 2026.02.24 | ₩450,812 | ₩457,701 | ₩447,039 | ₩454,343 | +0.78% | 27.9만 |
|---|
| 2026.02.23 | ₩458,035 | ₩462,262 | ₩451,159 | ₩451,828 | -1.36% | 36만 |
|---|
| 2026.02.20 | ₩461,553 | ₩461,553 | ₩451,066 | ₩458,129 | -0.74% | 31.8만 |
|---|
| 2026.02.19 | ₩460,857 | ₩465,927 | ₩455,641 | ₩458,731 | -0.46% | 29.2만 |
|---|
| 2026.02.18 | ₩462,342 | ₩464,322 | ₩456,737 | ₩462,182 | -0.03% | 39.7만 |
|---|
| 2026.02.17 | ₩455,507 | ₩465,807 | ₩452,056 | ₩462,877 | +1.62% | 58.8만 |
|---|
| 2026.02.13 | ₩447,574 | ₩452,189 | ₩443,588 | ₩452,176 | +1.03% | 45.1만 |
|---|
| 2026.02.12 | ₩444,886 | ₩452,136 | ₩442,919 | ₩449,621 | +1.06% | 63.3만 |
|---|
| 2026.02.11 | ₩440,980 | ₩445,876 | ₩437,930 | ₩444,672 | +0.84% | 36.3만 |
|---|
| 2026.02.10 | ₩430,733 | ₩445,207 | ₩430,733 | ₩442,077 | +2.63% | 48.2만 |
|---|
| 2026.02.09 | ₩436,900 | ₩442,224 | ₩428,071 | ₩430,893 | -1.37% | 40.7만 |
|---|
| 2026.02.06 | ₩436,766 | ₩445,247 | ₩436,766 | ₩439,281 | +0.58% | 40만 |
|---|
| 2026.02.05 | ₩446,986 | ₩446,986 | ₩409,450 | ₩435,937 | -2.47% | 87.9만 |
|---|
| 2026.02.04 | ₩445,554 | ₩454,450 | ₩436,900 | ₩446,009 | +0.10% | 63.4만 |
|---|
| 2026.02.03 | ₩442,398 | ₩450,544 | ₩440,485 | ₩441,207 | -0.27% | 34.8만 |
|---|
| 2026.02.02 | ₩439,615 | ₩444,003 | ₩437,635 | ₩443,789 | +0.95% | 27.4만 |
|---|
| 2026.01.30 | ₩438,465 | ₩444,712 | ₩437,007 | ₩443,147 | +1.07% | 29.4만 |
|---|
| 2026.01.29 | ₩439,869 | ₩443,896 | ₩435,321 | ₩440,926 | +0.24% | 35.7만 |
|---|
| 2026.01.28 | ₩432,178 | ₩439,027 | ₩429,583 | ₩434,626 | +0.57% | 30.3만 |
|---|
| 2026.01.27 | ₩435,963 | ₩435,977 | ₩430,907 | ₩433,328 | -0.60% | 24.2만 |
|---|
| 2026.01.26 | ₩435,027 | ₩440,498 | ₩434,759 | ₩437,555 | +0.58% | 19.9만 |
|---|
| 2026.01.23 | ₩428,004 | ₩432,954 | ₩428,004 | ₩432,833 | +1.13% | 28.4만 |
|---|
| 2026.01.22 | ₩431,215 | ₩432,499 | ₩426,720 | ₩430,332 | -0.20% | 34.9만 |
|---|
| 2026.01.21 | ₩431,977 | ₩434,305 | ₩425,730 | ₩431,990 | +0.00% | 35.3만 |
|---|
| 2026.01.20 | ₩422,948 | ₩430,345 | ₩422,948 | ₩428,058 | +1.21% | 31.4만 |
|---|
| 2026.01.16 | ₩427,857 | ₩430,800 | ₩425,570 | ₩426,466 | -0.33% | 27.9만 |
|---|
| 2026.01.15 | ₩434,733 | ₩439,214 | ₩428,205 | ₩429,676 | -1.16% | 30.5만 |
|---|
| 2026.01.14 | ₩431,188 | ₩436,712 | ₩429,904 | ₩435,963 | +1.11% | 37.8만 |
|---|
| 2026.01.13 | ₩436,672 | ₩439,241 | ₩424,325 | ₩427,951 | -2.00% | 36만 |
|---|
| 2026.01.12 | ₩442,250 | ₩449,193 | ₩437,649 | ₩439,267 | -0.67% | 40.2만 |
|---|
| 2026.01.09 | ₩450,504 | ₩453,500 | ₩444,618 | ₩445,688 | -1.07% | 28.8만 |
|---|
| 2026.01.08 | ₩445,300 | ₩455,373 | ₩442,839 | ₩452,270 | +1.57% | 36.6만 |
|---|
| 2026.01.07 | ₩444,110 | ₩449,139 | ₩438,893 | ₩443,347 | -0.17% | 31.7만 |
|---|
| 2026.01.06 | ₩456,149 | ₩457,473 | ₩443,013 | ₩444,538 | -2.55% | 39.3만 |
|---|
| 2026.01.05 | ₩448,190 | ₩459,252 | ₩445,956 | ₩456,523 | +1.86% | 39.7만 |
|---|
| 2026.01.02 | ₩452,377 | ₩454,704 | ₩446,250 | ₩447,427 | -1.09% | 41.2만 |
|---|
| 2025.12.31 | ₩455,801 | ₩458,383 | ₩453,861 | ₩453,942 | -0.41% | 24.5만 |
|---|
| 2025.12.30 | ₩456,229 | ₩458,209 | ₩455,079 | ₩456,497 | +0.06% | 20.2만 |
|---|
| 2025.12.29 | ₩450,945 | ₩455,774 | ₩450,250 | ₩454,851 | +0.87% | 24.8만 |
|---|
| 2025.12.26 | ₩446,330 | ₩452,684 | ₩446,330 | ₩451,507 | +1.16% | 18.4만 |
|---|
| 2025.12.24 | ₩452,256 | ₩453,326 | ₩448,430 | ₩449,741 | -0.56% | 15.9만 |
|---|
| 2025.12.23 | ₩449,929 | ₩453,166 | ₩447,909 | ₩450,852 | +0.21% | 48.6만 |
|---|
| 2025.12.22 | ₩442,264 | ₩449,969 | ₩442,264 | ₩449,006 | +1.52% | 28.9만 |
|---|
| 2025.12.19 | ₩444,324 | ₩447,976 | ₩441,849 | ₩443,187 | -0.26% | 101.7만 |
|---|
| 2025.12.18 | ₩436,338 | ₩446,812 | ₩431,348 | ₩444,805 | +1.94% | 41.6만 |
|---|
| 2025.12.17 | ₩436,084 | ₩442,678 | ₩434,813 | ₩439,602 | +0.81% | 40만 |
|---|
| 2025.12.16 | ₩438,411 | ₩439,468 | ₩432,994 | ₩437,890 | -0.12% | 54.4만 |
|---|
| 2025.12.15 | ₩439,535 | ₩442,264 | ₩433,435 | ₩439,575 | +0.01% | 46.2만 |
|---|
| 2025.12.12 | ₩437,007 | ₩439,869 | ₩435,040 | ₩437,635 | +0.14% | 34.5만 |
|---|
| 2025.12.11 | ₩423,831 | ₩435,870 | ₩422,720 | ₩433,917 | +2.38% | 39.1만 |
|---|
| 2025.12.10 | ₩415,751 | ₩424,780 | ₩414,226 | ₩421,998 | +1.50% | 39.9만 |
|---|
| 2025.12.09 | ₩414,012 | ₩417,918 | ₩411,189 | ₩415,430 | +0.34% | 35.5만 |
|---|
| 2025.12.08 | ₩413,838 | ₩414,667 | ₩410,454 | ₩412,541 | -0.31% | 36.6만 |
|---|
| 2025.12.05 | ₩417,650 | ₩420,580 | ₩414,239 | ₩414,641 | -0.72% | 36.7만 |
|---|
| 2025.12.04 | ₩421,677 | ₩425,195 | ₩418,319 | ₩419,644 | -0.48% | 33만 |
|---|
| 2025.12.03 | ₩417,169 | ₩422,667 | ₩417,169 | ₩420,072 | +0.70% | 33.7만 |
|---|
| 2025.12.02 | ₩419,670 | ₩419,925 | ₩413,383 | ₩417,637 | -0.48% | 40.8만 |
|---|
| 2025.12.01 | ₩420,353 | ₩423,737 | ₩416,567 | ₩417,477 | -0.68% | 36.3만 |
|---|
| 2025.11.28 | ₩416,620 | ₩422,908 | ₩416,620 | ₩420,419 | +0.91% | 20.4만 |
|---|
| 2025.11.26 | ₩416,313 | ₩421,516 | ₩416,313 | ₩417,396 | +0.26% | 32만 |
|---|
| 2025.11.25 | ₩417,958 | ₩423,911 | ₩417,022 | ₩420,085 | +0.51% | 36.4만 |
|---|
| 2025.11.24 | ₩415,657 | ₩418,346 | ₩410,266 | ₩414,667 | -0.24% | 61.8만 |
|---|
| 2025.11.21 | ₩407,992 | ₩421,918 | ₩407,752 | ₩416,473 | +2.08% | 60.3만 |
|---|
| 2025.11.20 | ₩420,647 | ₩424,272 | ₩407,390 | ₩407,979 | -3.01% | 40.5만 |
|---|
| 2025.11.19 | ₩426,171 | ₩429,061 | ₩418,012 | ₩418,480 | -1.80% | 36.3만 |
|---|
| 2025.11.18 | ₩429,007 | ₩432,793 | ₩425,984 | ₩428,084 | -0.22% | 34.1만 |
|---|
| 2025.11.17 | ₩438,759 | ₩439,254 | ₩427,723 | ₩428,499 | -2.34% | 37.8만 |
|---|
| 2025.11.14 | ₩438,692 | ₩441,836 | ₩433,783 | ₩436,391 | -0.52% | 37.2만 |
|---|
| 2025.11.13 | ₩437,100 | ₩441,929 | ₩433,823 | ₩438,077 | +0.22% | 40.2만 |
|---|
| 2025.11.12 | ₩433,234 | ₩438,719 | ₩432,418 | ₩434,786 | +0.36% | 55.2만 |
|---|
| 2025.11.11 | ₩440,819 | ₩442,210 | ₩433,341 | ₩433,984 | -1.55% | 76만 |
|---|
| 2025.11.10 | ₩434,077 | ₩440,043 | ₩430,559 | ₩439,575 | +1.27% | 44.1만 |
|---|
| 2025.11.07 | ₩428,767 | ₩439,722 | ₩428,767 | ₩436,271 | +1.75% | 59.8만 |
|---|
| 2025.11.06 | ₩429,395 | ₩436,552 | ₩425,998 | ₩427,536 | -0.43% | 50.8만 |
|---|
| 2025.11.05 | ₩426,426 | ₩433,903 | ₩425,971 | ₩430,720 | +1.01% | 60.6만 |
|---|
| 2025.11.04 | ₩419,403 | ₩425,971 | ₩417,356 | ₩424,968 | +1.33% | 39.6만 |
|---|
| 2025.11.03 | ₩417,156 | ₩424,794 | ₩414,507 | ₩419,296 | +0.51% | 48.5만 |
|---|
| 2025.10.31 | ₩418,413 | ₩424,045 | ₩413,410 | ₩420,727 | +0.55% | 63.8만 |
|---|
| 2025.10.30 | ₩416,861 | ₩420,567 | ₩410,868 | ₩413,584 | -0.79% | 67.3만 |
|---|
| 2025.10.29 | ₩410,668 | ₩420,460 | ₩407,457 | ₩413,945 | +0.80% | 71.1만 |
|---|
| 2025.10.28 | ₩434,880 | ₩434,880 | ₩404,568 | ₩407,872 | -6.21% | 155.8만 |
|---|
| 2025.10.27 | ₩466,409 | ₩468,134 | ₩459,185 | ₩460,135 | -1.35% | 23.4만 |
|---|
| 2025.10.24 | ₩467,666 | ₩468,710 | ₩462,356 | ₩466,770 | -0.19% | 15.2만 |
|---|
| 2025.10.23 | ₩467,586 | ₩471,171 | ₩463,867 | ₩467,211 | -0.08% | 21.2만 |
|---|
| 2025.10.22 | ₩467,238 | ₩472,977 | ₩464,148 | ₩466,074 | -0.25% | 23.2만 |
|---|
| 2025.10.21 | ₩468,255 | ₩469,713 | ₩465,927 | ₩467,064 | -0.25% | 18.6만 |
|---|
| 2025.10.20 | ₩468,362 | ₩471,800 | ₩464,723 | ₩469,459 | +0.23% | 25만 |
|---|
| 2025.10.17 | ₩455,855 | ₩471,693 | ₩455,855 | ₩467,024 | +2.45% | 46.4만 |
|---|
| 2025.10.16 | ₩458,811 | ₩463,212 | ₩453,380 | ₩455,948 | -0.62% | 35.6만 |
|---|
| 2025.10.15 | ₩474,248 | ₩479,598 | ₩462,476 | ₩466,248 | -1.69% | 30.4만 |
|---|
| 2025.10.14 | ₩469,766 | ₩477,525 | ₩465,459 | ₩477,204 | +1.58% | 24.3만 |
|---|
| 2025.10.13 | ₩461,192 | ₩469,646 | ₩460,095 | ₩469,552 | +1.81% | 25.8만 |
|---|
| 2025.10.10 | ₩472,014 | ₩476,401 | ₩463,693 | ₩463,760 | -1.75% | 27.3만 |
|---|