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 | ₩497,202 | ₩500,756 | ₩490,805 | ₩494,010 | -0.64% | 32.5만 |
| 2026.10.08 | ₩485,360 | ₩503,478 | ₩485,360 | ₩500,353 | +3.09% | 42.8만 |
| 2026.10.07 | ₩490,885 | ₩493,514 | ₩484,462 | ₩485,870 | -1.02% | 43.1만 |
| 2026.10.06 | ₩490,791 | ₩498,731 | ₩488,766 | ₩491,958 | +0.24% | 28.7만 |
| 2026.10.05 | ₩494,627 | ₩497,336 | ₩491,851 | ₩491,918 | -0.55% | 33.6만 |
| 2026.10.02 | ₩493,997 | ₩496,156 | ₩490,335 | ₩493,876 | -0.02% | 40.2만 |
| 2026.10.01 | ₩486,822 | ₩496,102 | ₩486,822 | ₩494,479 | +1.57% | 42.8만 |
| 2026.09.30 | ₩494,882 | ₩497,215 | ₩489,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩489,719 |
| -1.04% |
| 44.3만 |
| 2026.09.29 | ₩492,602 | ₩496,558 | ₩488,699 | ₩494,600 | +0.41% | 34.2만 |
|---|
| 2026.09.28 | ₩495,901 | ₩498,556 | ₩494,439 | ₩495,928 | +0.01% | 27만 |
|---|
| 2026.09.25 | ₩500,890 | ₩505,516 | ₩493,071 | ₩496,773 | -0.82% | 28.2만 |
|---|
| 2026.09.24 | ₩501,962 | ₩505,570 | ₩498,771 | ₩498,824 | -0.63% | 28.5만 |
|---|
| 2026.09.23 | ₩498,087 | ₩505,369 | ₩497,148 | ₩499,361 | +0.26% | 29.1만 |
|---|
| 2026.09.22 | ₩500,233 | ₩501,453 | ₩491,489 | ₩497,483 | -0.55% | 42.2만 |
|---|
| 2026.09.21 | ₩507,863 | ₩507,863 | ₩493,554 | ₩495,418 | -2.45% | 38.6만 |
|---|
| 2026.09.18 | ₩513,683 | ₩513,683 | ₩500,742 | ₩502,700 | -2.14% | 180.6만 |
|---|
| 2026.09.17 | ₩507,300 | ₩512,731 | ₩502,190 | ₩509,768 | +0.49% | 43.8만 |
|---|
| 2026.09.16 | ₩506,723 | ₩510,371 | ₩502,244 | ₩506,616 | -0.02% | 38만 |
|---|
| 2026.09.15 | ₩507,742 | ₩509,902 | ₩504,940 | ₩509,003 | +0.25% | 34.2만 |
|---|
| 2026.09.14 | ₩506,844 | ₩511,055 | ₩505,168 | ₩508,990 | +0.42% | 31.7만 |
|---|
| 2026.09.11 | ₩501,547 | ₩502,579 | ₩493,809 | ₩498,489 | -0.61% | 32.4만 |
|---|
| 2026.09.10 | ₩496,719 | ₩498,637 | ₩491,878 | ₩497,577 | +0.17% | 36만 |
|---|
| 2026.09.09 | ₩490,630 | ₩496,209 | ₩485,065 | ₩493,339 | +0.55% | 37.7만 |
|---|
| 2026.09.08 | ₩502,821 | ₩505,101 | ₩495,968 | ₩495,968 | -1.36% | 53.5만 |
|---|
| 2026.09.04 | ₩511,028 | ₩516,218 | ₩509,875 | ₩510,773 | -0.05% | 23.7만 |
|---|
| 2026.09.03 | ₩512,798 | ₩520,375 | ₩512,691 | ₩517,988 | +1.01% | 30.8만 |
|---|
| 2026.09.02 | ₩509,902 | ₩514,931 | ₩506,308 | ₩507,300 | -0.51% | 38만 |
|---|
| 2026.09.01 | ₩506,254 | ₩514,662 | ₩505,852 | ₩507,742 | +0.29% | 36.9만 |
|---|
| 2026.08.31 | ₩504,122 | ₩506,173 | ₩501,051 | ₩502,432 | -0.34% | 45.3만 |
|---|
| 2026.08.28 | ₩512,275 | ₩512,275 | ₩504,806 | ₩506,401 | -1.15% | 26.6만 |
|---|
| 2026.08.27 | ₩505,650 | ₩510,291 | ₩499,723 | ₩506,469 | +0.16% | 26만 |
|---|
| 2026.08.26 | ₩503,183 | ₩510,747 | ₩496,196 | ₩509,312 | +1.22% | 25만 |
|---|
| 2026.08.25 | ₩505,101 | ₩505,677 | ₩499,535 | ₩503,424 | -0.33% | 19.1만 |
|---|
| 2026.08.24 | ₩501,413 | ₩506,576 | ₩499,803 | ₩505,302 | +0.78% | 23.7만 |
|---|
| 2026.08.21 | ₩494,855 | ₩498,878 | ₩494,855 | ₩496,276 | +0.29% | 22.7만 |
|---|
| 2026.08.20 | ₩486,500 | ₩496,853 | ₩486,245 | ₩493,997 | +1.54% | 26.5만 |
|---|
| 2026.08.19 | ₩495,686 | ₩497,819 | ₩486,460 | ₩488,056 | -1.54% | 23.9만 |
|---|
| 2026.08.18 | ₩495,566 | ₩500,648 | ₩492,588 | ₩492,682 | -0.58% | 24.6만 |
|---|
| 2026.08.17 | ₩501,305 | ₩501,305 | ₩488,552 | ₩489,692 | -2.32% | 23.9만 |
|---|
| 2026.08.14 | ₩492,481 | ₩496,665 | ₩491,221 | ₩496,343 | +0.78% | 20.4만 |
|---|
| 2026.08.13 | ₩483,630 | ₩496,115 | ₩483,630 | ₩490,899 | +1.50% | 36.3만 |
|---|
| 2026.08.12 | ₩486,621 | ₩491,703 | ₩486,567 | ₩487,707 | +0.22% | 26.9만 |
|---|
| 2026.08.11 | ₩493,634 | ₩496,169 | ₩490,282 | ₩490,429 | -0.65% | 21.6만 |
|---|
| 2026.08.10 | ₩495,686 | ₩502,258 | ₩493,822 | ₩496,062 | +0.08% | 25.5만 |
|---|
| 2026.08.07 | ₩490,550 | ₩502,955 | ₩488,900 | ₩502,848 | +2.51% | 29만 |
|---|
| 2026.08.06 | ₩503,143 | ₩505,087 | ₩494,815 | ₩496,665 | -1.29% | 31.5만 |
|---|
| 2026.08.05 | ₩501,211 | ₩504,403 | ₩495,579 | ₩500,595 | -0.12% | 38.9만 |
|---|
| 2026.08.04 | ₩489,491 | ₩496,706 | ₩488,632 | ₩495,136 | +1.15% | 33.9만 |
|---|
| 2026.08.03 | ₩501,976 | ₩508,266 | ₩496,451 | ₩498,945 | -0.60% | 35.8만 |
|---|
| 2026.07.31 | ₩495,029 | ₩505,114 | ₩494,748 | ₩501,761 | +1.36% | 43.4만 |
|---|
| 2026.07.30 | ₩507,769 | ₩521,636 | ₩493,956 | ₩503,384 | -0.86% | 69.2만 |
|---|
| 2026.07.29 | ₩530,635 | ₩536,200 | ₩525,619 | ₩528,234 | -0.45% | 45.8만 |
|---|
| 2026.07.28 | ₩527,188 | ₩537,863 | ₩526,839 | ₩534,685 | +1.42% | 32.4만 |
|---|
| 2026.07.27 | ₩516,312 | ₩523,728 | ₩516,312 | ₩522,132 | +1.13% | 31.9만 |
|---|
| 2026.07.24 | ₩505,302 | ₩518,820 | ₩504,537 | ₩516,473 | +2.21% | 31.3만 |
|---|
| 2026.07.23 | ₩497,161 | ₩504,913 | ₩495,485 | ₩503,652 | +1.31% | 41만 |
|---|
| 2026.07.22 | ₩507,354 | ₩507,354 | ₩499,052 | ₩500,313 | -1.39% | 38.5만 |
|---|
| 2026.07.21 | ₩506,589 | ₩508,668 | ₩501,560 | ₩505,704 | -0.17% | 42.7만 |
|---|
| 2026.07.20 | ₩510,840 | ₩514,381 | ₩507,340 | ₩508,252 | -0.51% | 44.5만 |
|---|
| 2026.07.17 | ₩503,250 | ₩517,237 | ₩503,250 | ₩513,053 | +1.95% | 47.5만 |
|---|
| 2026.07.16 | ₩488,659 | ₩500,796 | ₩488,659 | ₩500,514 | +2.43% | 27.8만 |
|---|
| 2026.07.15 | ₩494,868 | ₩496,880 | ₩484,220 | ₩488,324 | -1.32% | 34.6만 |
|---|
| 2026.07.14 | ₩502,056 | ₩506,549 | ₩497,859 | ₩498,677 | -0.67% | 28.2만 |
|---|
| 2026.07.13 | ₩500,635 | ₩508,078 | ₩499,562 | ₩506,777 | +1.23% | 27.1만 |
|---|
| 2026.07.10 | ₩498,731 | ₩499,616 | ₩494,667 | ₩496,974 | -0.35% | 22.7만 |
|---|
| 2026.07.09 | ₩492,441 | ₩503,558 | ₩492,441 | ₩497,537 | +1.03% | 39.7만 |
|---|
| 2026.07.08 | ₩495,914 | ₩504,886 | ₩495,914 | ₩497,926 | +0.41% | 28.6만 |
|---|
| 2026.07.07 | ₩502,901 | ₩508,561 | ₩500,474 | ₩500,514 | -0.47% | 30.8만 |
|---|
| 2026.07.06 | ₩496,196 | ₩501,909 | ₩492,495 | ₩500,125 | +0.79% | 41.4만 |
|---|
| 2026.07.02 | ₩484,622 | ₩499,361 | ₩479,956 | ₩498,006 | +2.76% | 38.9만 |
|---|
| 2026.07.01 | ₩482,785 | ₩488,391 | ₩479,285 | ₩482,691 | -0.02% | 44.4만 |
|---|
| 2026.06.30 | ₩483,670 | ₩483,992 | ₩478,400 | ₩479,070 | -0.95% | 38.4만 |
|---|
| 2026.06.29 | ₩474,135 | ₩484,475 | ₩472,244 | ₩483,845 | +2.05% | 43.6만 |
|---|
| 2026.06.26 | ₩463,232 | ₩477,019 | ₩462,535 | ₩476,777 | +2.92% | 62.2만 |
|---|
| 2026.06.25 | ₩459,987 | ₩467,001 | ₩456,192 | ₩460,014 | +0.01% | 35.6만 |
|---|
| 2026.06.24 | ₩461,932 | ₩468,717 | ₩460,591 | ₩463,662 | +0.37% | 45.3만 |
|---|
| 2026.06.23 | ₩457,493 | ₩461,543 | ₩454,676 | ₩460,738 | +0.71% | 51.7만 |
|---|
| 2026.06.22 | ₩455,910 | ₩462,200 | ₩450,667 | ₩455,025 | -0.19% | 54.5만 |
|---|
| 2026.06.18 | ₩449,862 | ₩455,186 | ₩447,528 | ₩450,103 | +0.05% | 124.7만 |
|---|
| 2026.06.17 | ₩450,895 | ₩459,772 | ₩446,000 | ₩452,638 | +0.39% | 49.3만 |
|---|
| 2026.06.16 | ₩457,171 | ₩462,320 | ₩451,579 | ₩452,933 | -0.93% | 37.1만 |
|---|
| 2026.06.15 | ₩452,879 | ₩458,861 | ₩452,611 | ₩454,086 | +0.27% | 34만 |
|---|
| 2026.06.12 | ₩455,240 | ₩455,843 | ₩447,381 | ₩455,159 | -0.02% | 40.3만 |
|---|
| 2026.06.11 | ₩455,387 | ₩456,634 | ₩450,291 | ₩450,935 | -0.98% | 35.8만 |
|---|
| 2026.06.10 | ₩443,478 | ₩456,527 | ₩443,478 | ₩451,337 | +1.77% | 30.4만 |
|---|
| 2026.06.09 | ₩445,262 | ₩450,211 | ₩443,680 | ₩445,034 | -0.05% | 46.8만 |
|---|
| 2026.06.08 | ₩444,162 | ₩448,601 | ₩443,277 | ₩443,800 | -0.08% | 52.8만 |
|---|
| 2026.06.05 | ₩431,020 | ₩450,197 | ₩429,424 | ₩448,467 | +4.05% | 72.5만 |
|---|
| 2026.06.04 | ₩432,120 | ₩438,624 | ₩427,640 | ₩428,472 | -0.84% | 74만 |
|---|
| 2026.06.03 | ₩429,424 | ₩434,373 | ₩424,824 | ₩426,621 | -0.65% | 54.1만 |
|---|
| 2026.06.02 | ₩435,191 | ₩439,254 | ₩430,188 | ₩430,202 | -1.15% | 42.5만 |
|---|
| 2026.06.01 | ₩431,825 | ₩438,946 | ₩429,813 | ₩435,633 | +0.88% | 47.6만 |
|---|
| 2026.05.29 | ₩442,875 | ₩446,094 | ₩431,945 | ₩434,547 | -1.88% | 78.6만 |
|---|
| 2026.05.28 | ₩463,715 | ₩463,782 | ₩446,684 | ₩446,885 | -3.63% | 37.7만 |
|---|
| 2026.05.27 | ₩472,593 | ₩477,019 | ₩459,638 | ₩460,430 | -2.57% | 23.8만 |
|---|
| 2026.05.26 | ₩474,632 | ₩478,950 | ₩471,024 | ₩472,338 | -0.48% | 21.9만 |
|---|
| 2026.05.22 | ₩478,011 | ₩480,385 | ₩472,499 | ₩473,009 | -1.05% | 19.2만 |
|---|
| 2026.05.21 | ₩478,078 | ₩482,168 | ₩474,243 | ₩478,024 | -0.01% | 35.7만 |
|---|
| 2026.05.20 | ₩481,015 | ₩482,906 | ₩476,804 | ₩480,666 | -0.07% | 25.6만 |
|---|
| 2026.05.19 | ₩477,635 | ₩484,488 | ₩472,070 | ₩478,802 | +0.24% | 36.5만 |
|---|
| 2026.05.18 | ₩471,198 | ₩483,174 | ₩471,145 | ₩477,180 | +1.27% | 37.1만 |
|---|
| 2026.05.15 | ₩468,181 | ₩472,097 | ₩466,411 | ₩471,614 | +0.73% | 34.3만 |
|---|
| 2026.05.14 | ₩468,328 | ₩472,888 | ₩466,625 | ₩466,679 | -0.35% | 31만 |
|---|
| 2026.05.13 | ₩469,710 | ₩474,269 | ₩461,288 | ₩466,652 | -0.65% | 27.3만 |
|---|
| 2026.05.12 | ₩471,011 | ₩475,932 | ₩464,869 | ₩471,614 | +0.13% | 35.2만 |
|---|
| 2026.05.11 | ₩472,808 | ₩476,496 | ₩467,551 | ₩470,421 | -0.50% | 37.5만 |
|---|
| 2026.05.08 | ₩466,947 | ₩474,712 | ₩466,947 | ₩471,413 | +0.96% | 26.2만 |
|---|
| 2026.05.07 | ₩470,836 | ₩476,013 | ₩466,438 | ₩471,695 | +0.18% | 35.4만 |
|---|
| 2026.05.06 | ₩471,400 | ₩475,155 | ₩469,602 | ₩471,923 | +0.11% | 26.8만 |
|---|
| 2026.05.05 | ₩470,032 | ₩473,532 | ₩465,767 | ₩468,945 | -0.23% | 33.6만 |
|---|
| 2026.05.04 | ₩470,809 | ₩476,791 | ₩462,951 | ₩466,049 | -1.01% | 37만 |
|---|
| 2026.05.01 | ₩482,048 | ₩483,429 | ₩472,606 | ₩474,162 | -1.64% | 40.8만 |
|---|
| 2026.04.30 | ₩450,251 | ₩483,939 | ₩448,266 | ₩478,440 | +6.26% | 52.4만 |
|---|
| 2026.04.29 | ₩463,594 | ₩466,411 | ₩457,077 | ₩461,342 | -0.49% | 35만 |
|---|
| 2026.04.28 | ₩465,472 | ₩468,717 | ₩462,025 | ₩465,445 | -0.01% | 21만 |
|---|
| 2026.04.27 | ₩457,935 | ₩464,077 | ₩457,935 | ₩460,684 | +0.60% | 25.4만 |
|---|
| 2026.04.24 | ₩468,717 | ₩470,421 | ₩460,215 | ₩460,497 | -1.75% | 23만 |
|---|
| 2026.04.23 | ₩461,127 | ₩471,949 | ₩461,127 | ₩470,461 | +2.02% | 33.1만 |
|---|
| 2026.04.22 | ₩468,556 | ₩470,461 | ₩461,382 | ₩462,669 | -1.26% | 33.1만 |
|---|
| 2026.04.21 | ₩474,953 | ₩474,953 | ₩468,168 | ₩469,133 | -1.23% | 35.5만 |
|---|
| 2026.04.20 | ₩469,991 | ₩476,429 | ₩469,321 | ₩470,233 | +0.05% | 31.1만 |
|---|
| 2026.04.17 | ₩461,167 | ₩473,062 | ₩461,100 | ₩471,373 | +2.21% | 34.4만 |
|---|
| 2026.04.16 | ₩464,386 | ₩468,369 | ₩460,725 | ₩461,878 | -0.54% | 35.2만 |
|---|
| 2026.04.15 | ₩457,640 | ₩468,865 | ₩456,219 | ₩463,487 | +1.28% | 38.4만 |
|---|
| 2026.04.14 | ₩446,053 | ₩459,987 | ₩442,996 | ₩457,627 | +2.59% | 54.5만 |
|---|
| 2026.04.13 | ₩439,938 | ₩447,703 | ₩439,831 | ₩447,153 | +1.64% | 34.9만 |
|---|
| 2026.04.10 | ₩449,299 | ₩455,602 | ₩439,066 | ₩442,379 | -1.54% | 29.4만 |
|---|
| 2026.04.09 | ₩444,377 | ₩454,878 | ₩444,377 | ₩450,076 | +1.28% | 28.2만 |
|---|
| 2026.04.08 | ₩441,547 | ₩448,025 | ₩439,750 | ₩446,925 | +1.22% | 32.3만 |
|---|
| 2026.04.07 | ₩437,014 | ₩442,339 | ₩436,250 | ₩439,040 | +0.46% | 29.9만 |
|---|
| 2026.04.06 | ₩436,089 | ₩441,574 | ₩435,754 | ₩440,434 | +1.00% | 22만 |
|---|
| 2026.04.02 | ₩430,095 | ₩442,553 | ₩430,095 | ₩438,651 | +1.99% | 30.1만 |
|---|
| 2026.04.01 | ₩435,633 | ₩440,957 | ₩431,489 | ₩434,332 | -0.30% | 25.9만 |
|---|
| 2026.03.31 | ₩432,280 | ₩444,538 | ₩431,945 | ₩438,329 | +1.40% | 37.6만 |
|---|
| 2026.03.30 | ₩430,041 | ₩434,735 | ₩427,050 | ₩433,608 | +0.83% | 32.9만 |
|---|
| 2026.03.27 | ₩434,574 | ₩435,191 | ₩424,703 | ₩426,366 | -1.89% | 23.4만 |
|---|
| 2026.03.26 | ₩434,507 | ₩437,967 | ₩430,765 | ₩434,359 | -0.03% | 41.3만 |
|---|
| 2026.03.25 | ₩437,712 | ₩439,321 | ₩433,890 | ₩434,413 | -0.75% | 23.7만 |
|---|
| 2026.03.24 | ₩434,855 | ₩439,938 | ₩433,662 | ₩434,198 | -0.15% | 34.5만 |
|---|
| 2026.03.23 | ₩432,790 | ₩438,369 | ₩427,104 | ₩434,909 | +0.49% | 42.9만 |
|---|
| 2026.03.20 | ₩423,751 | ₩426,541 | ₩422,062 | ₩423,805 | +0.01% | 67.9만 |
|---|
| 2026.03.19 | ₩429,008 | ₩431,436 | ₩420,104 | ₩423,724 | -1.23% | 29.9만 |
|---|
| 2026.03.18 | ₩430,215 | ₩435,016 | ₩426,956 | ₩428,955 | -0.29% | 28만 |
|---|
| 2026.03.17 | ₩434,694 | ₩438,356 | ₩431,838 | ₩432,495 | -0.51% | 28.4만 |
|---|
| 2026.03.16 | ₩431,798 | ₩437,068 | ₩429,826 | ₩429,840 | -0.45% | 26.6만 |
|---|
| 2026.03.13 | ₩435,124 | ₩436,518 | ₩429,451 | ₩429,625 | -1.26% | 23.2만 |
|---|
| 2026.03.12 | ₩429,022 | ₩437,524 | ₩425,146 | ₩432,280 | +0.76% | 36만 |
|---|
| 2026.03.11 | ₩438,289 | ₩438,557 | ₩429,598 | ₩431,127 | -1.63% | 34.3만 |
|---|
| 2026.03.10 | ₩438,409 | ₩443,532 | ₩433,380 | ₩439,200 | +0.18% | 30만 |
|---|
| 2026.03.09 | ₩444,203 | ₩445,088 | ₩436,652 | ₩439,938 | -0.96% | 35.9만 |
|---|
| 2026.03.06 | ₩444,511 | ₩448,682 | ₩434,896 | ₩448,065 | +0.80% | 34.1만 |
|---|
| 2026.03.05 | ₩445,718 | ₩449,325 | ₩443,894 | ₩446,362 | +0.14% | 35만 |
|---|
| 2026.03.04 | ₩448,051 | ₩450,532 | ₩444,524 | ₩448,065 | +0.00% | 43.2만 |
|---|
| 2026.03.03 | ₩449,312 | ₩455,132 | ₩436,478 | ₩449,433 | +0.03% | 46.8만 |
|---|
| 2026.03.02 | ₩448,843 | ₩457,721 | ₩448,843 | ₩455,468 | +1.48% | 37.6만 |
|---|
| 2026.02.27 | ₩454,650 | ₩454,650 | ₩445,047 | ₩449,916 | -1.04% | 36.9만 |
|---|
| 2026.02.26 | ₩454,489 | ₩458,230 | ₩450,170 | ₩453,040 | -0.32% | 35.5만 |
|---|
| 2026.02.25 | ₩455,776 | ₩458,431 | ₩449,647 | ₩450,345 | -1.19% | 42.7만 |
|---|
| 2026.02.24 | ₩451,954 | ₩458,861 | ₩448,172 | ₩455,494 | +0.78% | 27.9만 |
|---|
| 2026.02.23 | ₩459,196 | ₩463,434 | ₩452,303 | ₩452,973 | -1.36% | 36만 |
|---|
| 2026.02.20 | ₩462,723 | ₩462,723 | ₩452,209 | ₩459,290 | -0.74% | 31.8만 |
|---|
| 2026.02.19 | ₩462,025 | ₩467,108 | ₩456,795 | ₩459,893 | -0.46% | 29.2만 |
|---|
| 2026.02.18 | ₩463,514 | ₩465,499 | ₩457,895 | ₩463,353 | -0.03% | 39.7만 |
|---|
| 2026.02.17 | ₩456,661 | ₩466,987 | ₩453,201 | ₩464,050 | +1.62% | 58.8만 |
|---|
| 2026.02.13 | ₩448,709 | ₩453,335 | ₩444,712 | ₩453,322 | +1.03% | 45.1만 |
|---|
| 2026.02.12 | ₩446,013 | ₩453,282 | ₩444,042 | ₩450,760 | +1.06% | 63.3만 |
|---|
| 2026.02.11 | ₩442,097 | ₩447,005 | ₩439,040 | ₩445,799 | +0.84% | 36.3만 |
|---|
| 2026.02.10 | ₩431,825 | ₩446,335 | ₩431,825 | ₩443,197 | +2.63% | 48.2만 |
|---|
| 2026.02.09 | ₩438,007 | ₩443,344 | ₩429,156 | ₩431,985 | -1.37% | 40.7만 |
|---|
| 2026.02.06 | ₩437,873 | ₩446,375 | ₩437,873 | ₩440,394 | +0.58% | 40만 |
|---|
| 2026.02.05 | ₩448,119 | ₩448,119 | ₩410,488 | ₩437,041 | -2.47% | 87.9만 |
|---|
| 2026.02.04 | ₩446,684 | ₩455,602 | ₩438,007 | ₩447,140 | +0.10% | 63.4만 |
|---|
| 2026.02.03 | ₩443,519 | ₩451,686 | ₩441,601 | ₩442,325 | -0.27% | 34.8만 |
|---|
| 2026.02.02 | ₩440,729 | ₩445,128 | ₩438,744 | ₩444,913 | +0.95% | 27.4만 |
|---|
| 2026.01.30 | ₩439,576 | ₩445,839 | ₩438,114 | ₩444,270 | +1.07% | 29.4만 |
|---|
| 2026.01.29 | ₩440,984 | ₩445,021 | ₩436,424 | ₩442,043 | +0.24% | 35.7만 |
|---|
| 2026.01.28 | ₩433,273 | ₩440,139 | ₩430,671 | ₩435,727 | +0.57% | 30.3만 |
|---|
| 2026.01.27 | ₩437,068 | ₩437,082 | ₩431,999 | ₩434,426 | -0.60% | 24.2만 |
|---|
| 2026.01.26 | ₩436,129 | ₩441,614 | ₩435,861 | ₩438,664 | +0.58% | 19.9만 |
|---|
| 2026.01.23 | ₩429,089 | ₩434,051 | ₩429,089 | ₩433,930 | +1.13% | 28.4만 |
|---|
| 2026.01.22 | ₩432,307 | ₩433,595 | ₩427,801 | ₩431,422 | -0.20% | 34.9만 |
|---|
| 2026.01.21 | ₩433,072 | ₩435,405 | ₩426,809 | ₩433,085 | +0.00% | 35.3만 |
|---|
| 2026.01.20 | ₩424,020 | ₩431,436 | ₩424,020 | ₩429,142 | +1.21% | 31.4만 |
|---|
| 2026.01.16 | ₩428,941 | ₩431,892 | ₩426,648 | ₩427,547 | -0.33% | 27.9만 |
|---|
| 2026.01.15 | ₩435,834 | ₩440,327 | ₩429,290 | ₩430,765 | -1.16% | 30.5만 |
|---|
| 2026.01.14 | ₩432,280 | ₩437,819 | ₩430,993 | ₩437,068 | +1.11% | 37.8만 |
|---|
| 2026.01.13 | ₩437,779 | ₩440,354 | ₩425,401 | ₩429,035 | -2.00% | 36만 |
|---|
| 2026.01.12 | ₩443,371 | ₩450,331 | ₩438,758 | ₩440,381 | -0.67% | 40.2만 |
|---|
| 2026.01.09 | ₩451,646 | ₩454,650 | ₩445,745 | ₩446,818 | -1.07% | 28.8만 |
|---|
| 2026.01.08 | ₩446,429 | ₩456,527 | ₩443,961 | ₩453,416 | +1.57% | 36.6만 |
|---|
| 2026.01.07 | ₩445,235 | ₩450,278 | ₩440,005 | ₩444,471 | -0.17% | 31.7만 |
|---|
| 2026.01.06 | ₩457,305 | ₩458,633 | ₩444,136 | ₩445,664 | -2.55% | 39.3만 |
|---|
| 2026.01.05 | ₩449,325 | ₩460,416 | ₩447,086 | ₩457,680 | +1.86% | 39.7만 |
|---|
| 2026.01.02 | ₩453,523 | ₩455,857 | ₩447,381 | ₩448,561 | -1.09% | 41.2만 |
|---|
| 2025.12.31 | ₩456,956 | ₩459,544 | ₩455,012 | ₩455,092 | -0.41% | 24.5만 |
|---|
| 2025.12.30 | ₩457,385 | ₩459,370 | ₩456,232 | ₩457,654 | +0.06% | 20.2만 |
|---|
| 2025.12.29 | ₩452,088 | ₩456,929 | ₩451,391 | ₩456,004 | +0.87% | 24.8만 |
|---|
| 2025.12.26 | ₩447,461 | ₩453,832 | ₩447,461 | ₩452,651 | +1.16% | 18.4만 |
|---|
| 2025.12.24 | ₩453,402 | ₩454,475 | ₩449,567 | ₩450,881 | -0.56% | 15.9만 |
|---|
| 2025.12.23 | ₩451,069 | ₩454,314 | ₩449,044 | ₩451,994 | +0.21% | 48.6만 |
|---|
| 2025.12.22 | ₩443,385 | ₩451,109 | ₩443,385 | ₩450,144 | +1.52% | 28.9만 |
|---|
| 2025.12.19 | ₩445,450 | ₩449,111 | ₩442,969 | ₩444,310 | -0.26% | 101.7만 |
|---|
| 2025.12.18 | ₩437,444 | ₩447,944 | ₩432,441 | ₩445,933 | +1.94% | 41.6만 |
|---|
| 2025.12.17 | ₩437,189 | ₩443,800 | ₩435,915 | ₩440,716 | +0.81% | 40만 |
|---|
| 2025.12.16 | ₩439,522 | ₩440,582 | ₩434,091 | ₩438,999 | -0.12% | 54.4만 |
|---|
| 2025.12.15 | ₩440,649 | ₩443,385 | ₩434,533 | ₩440,689 | +0.01% | 46.2만 |
|---|
| 2025.12.12 | ₩438,114 | ₩440,984 | ₩436,143 | ₩438,744 | +0.14% | 34.5만 |
|---|
| 2025.12.11 | ₩424,905 | ₩436,974 | ₩423,792 | ₩435,016 | +2.38% | 39.1만 |
|---|
| 2025.12.10 | ₩416,805 | ₩425,857 | ₩415,276 | ₩423,067 | +1.50% | 39.9만 |
|---|
| 2025.12.09 | ₩415,061 | ₩418,977 | ₩412,232 | ₩416,483 | +0.34% | 35.5만 |
|---|
| 2025.12.08 | ₩414,887 | ₩415,718 | ₩411,494 | ₩413,586 | -0.31% | 36.6만 |
|---|
| 2025.12.05 | ₩418,709 | ₩421,646 | ₩415,289 | ₩415,691 | -0.72% | 36.7만 |
|---|
| 2025.12.04 | ₩422,746 | ₩426,272 | ₩419,379 | ₩420,707 | -0.48% | 33만 |
|---|
| 2025.12.03 | ₩418,226 | ₩423,738 | ₩418,226 | ₩421,136 | +0.70% | 33.7만 |
|---|
| 2025.12.02 | ₩420,734 | ₩420,989 | ₩414,431 | ₩418,695 | -0.48% | 40.8만 |
|---|
| 2025.12.01 | ₩421,418 | ₩424,811 | ₩417,623 | ₩418,535 | -0.68% | 36.3만 |
|---|
| 2025.11.28 | ₩417,676 | ₩423,979 | ₩417,676 | ₩421,485 | +0.91% | 20.4만 |
|---|
| 2025.11.26 | ₩417,368 | ₩422,585 | ₩417,368 | ₩418,454 | +0.26% | 32만 |
|---|
| 2025.11.25 | ₩419,017 | ₩424,985 | ₩418,079 | ₩421,150 | +0.51% | 36.4만 |
|---|
| 2025.11.24 | ₩416,711 | ₩419,406 | ₩411,306 | ₩415,718 | -0.24% | 61.8만 |
|---|
| 2025.11.21 | ₩409,026 | ₩422,987 | ₩408,785 | ₩417,529 | +2.08% | 60.3만 |
|---|
| 2025.11.20 | ₩421,713 | ₩425,347 | ₩408,423 | ₩409,013 | -3.01% | 40.5만 |
|---|
| 2025.11.19 | ₩427,251 | ₩430,148 | ₩419,071 | ₩419,540 | -1.80% | 36.3만 |
|---|
| 2025.11.18 | ₩430,095 | ₩433,890 | ₩427,064 | ₩429,169 | -0.22% | 34.1만 |
|---|
| 2025.11.17 | ₩439,871 | ₩440,367 | ₩428,807 | ₩429,585 | -2.34% | 37.8만 |
|---|
| 2025.11.14 | ₩439,804 | ₩442,955 | ₩434,882 | ₩437,497 | -0.52% | 37.2만 |
|---|
| 2025.11.13 | ₩438,208 | ₩443,049 | ₩434,922 | ₩439,187 | +0.22% | 40.2만 |
|---|
| 2025.11.12 | ₩434,332 | ₩439,831 | ₩433,514 | ₩435,888 | +0.36% | 55.2만 |
|---|
| 2025.11.11 | ₩441,936 | ₩443,331 | ₩434,440 | ₩435,083 | -1.55% | 76만 |
|---|
| 2025.11.10 | ₩435,177 | ₩441,158 | ₩431,650 | ₩440,689 | +1.27% | 44.1만 |
|---|
| 2025.11.07 | ₩429,853 | ₩440,837 | ₩429,853 | ₩437,377 | +1.75% | 59.8만 |
|---|
| 2025.11.06 | ₩430,483 | ₩437,658 | ₩427,077 | ₩428,619 | -0.43% | 50.8만 |
|---|
| 2025.11.05 | ₩427,506 | ₩435,003 | ₩427,050 | ₩431,811 | +1.01% | 60.6만 |
|---|
| 2025.11.04 | ₩420,466 | ₩427,050 | ₩418,414 | ₩426,045 | +1.33% | 39.6만 |
|---|
| 2025.11.03 | ₩418,213 | ₩425,870 | ₩415,557 | ₩420,358 | +0.51% | 48.5만 |
|---|
| 2025.10.31 | ₩419,473 | ₩425,119 | ₩414,458 | ₩421,793 | +0.55% | 63.8만 |
|---|
| 2025.10.30 | ₩417,918 | ₩421,632 | ₩411,910 | ₩414,632 | -0.79% | 67.3만 |
|---|
| 2025.10.29 | ₩411,708 | ₩421,525 | ₩408,490 | ₩414,994 | +0.80% | 71.1만 |
|---|
| 2025.10.28 | ₩435,982 | ₩435,982 | ₩405,593 | ₩408,906 | -6.21% | 155.8만 |
|---|
| 2025.10.27 | ₩467,591 | ₩469,321 | ₩460,349 | ₩461,301 | -1.35% | 23.4만 |
|---|
| 2025.10.24 | ₩468,851 | ₩469,898 | ₩463,527 | ₩467,953 | -0.19% | 15.2만 |
|---|
| 2025.10.23 | ₩468,771 | ₩472,365 | ₩465,043 | ₩468,396 | -0.08% | 21.2만 |
|---|
| 2025.10.22 | ₩468,422 | ₩474,176 | ₩465,324 | ₩467,256 | -0.25% | 23.2만 |
|---|
| 2025.10.21 | ₩469,442 | ₩470,903 | ₩467,108 | ₩468,248 | -0.25% | 18.6만 |
|---|
| 2025.10.20 | ₩469,549 | ₩472,995 | ₩465,901 | ₩470,649 | +0.23% | 25만 |
|---|
| 2025.10.17 | ₩457,010 | ₩472,888 | ₩457,010 | ₩468,208 | +2.45% | 46.4만 |
|---|
| 2025.10.16 | ₩459,974 | ₩464,386 | ₩454,529 | ₩457,104 | -0.62% | 35.6만 |
|---|
| 2025.10.15 | ₩475,450 | ₩480,814 | ₩463,648 | ₩467,430 | -1.69% | 30.4만 |
|---|
| 2025.10.14 | ₩470,957 | ₩478,735 | ₩466,639 | ₩478,413 | +1.58% | 24.3만 |
|---|
| 2025.10.13 | ₩462,361 | ₩470,836 | ₩461,261 | ₩470,742 | +1.81% | 25.8만 |
|---|
| 2025.10.10 | ₩473,210 | ₩477,609 | ₩464,869 | ₩464,936 | -1.75% | 27.3만 |
|---|