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 | ₩497,291 | ₩500,845 | ₩490,893 | ₩494,098 | -0.64% | 32.5만 |
| 2026.10.08 | ₩485,447 | ₩503,568 | ₩485,447 | ₩500,443 | +3.09% | 42.8만 |
| 2026.10.07 | ₩490,973 | ₩493,602 | ₩484,548 | ₩485,957 | -1.02% | 43.1만 |
| 2026.10.06 | ₩490,879 | ₩498,820 | ₩488,854 | ₩492,046 | +0.24% | 28.7만 |
| 2026.10.05 | ₩494,715 | ₩497,425 | ₩491,939 | ₩492,006 | -0.55% | 33.6만 |
| 2026.10.02 | ₩494,085 | ₩496,244 | ₩490,423 | ₩493,964 | -0.02% | 40.2만 |
| 2026.10.01 | ₩486,909 | ₩496,191 | ₩486,909 | ₩494,568 | +1.57% | 42.8만 |
| 2026.09.30 | ₩494,970 | ₩497,304 | ₩489,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩489,806 |
| -1.04% |
| 44.3만 |
| 2026.09.29 | ₩492,690 | ₩496,647 | ₩488,787 | ₩494,689 | +0.41% | 34.2만 |
|---|
| 2026.09.28 | ₩495,990 | ₩498,645 | ₩494,528 | ₩496,016 | +0.01% | 27만 |
|---|
| 2026.09.25 | ₩500,979 | ₩505,607 | ₩493,159 | ₩496,861 | -0.82% | 28.2만 |
|---|
| 2026.09.24 | ₩502,052 | ₩505,660 | ₩498,860 | ₩498,914 | -0.63% | 28.5만 |
|---|
| 2026.09.23 | ₩498,176 | ₩505,459 | ₩497,237 | ₩499,450 | +0.26% | 29.1만 |
|---|
| 2026.09.22 | ₩500,322 | ₩501,543 | ₩491,577 | ₩497,572 | -0.55% | 42.2만 |
|---|
| 2026.09.21 | ₩507,954 | ₩507,954 | ₩493,642 | ₩495,507 | -2.45% | 38.6만 |
|---|
| 2026.09.18 | ₩513,775 | ₩513,775 | ₩500,832 | ₩502,790 | -2.14% | 180.6만 |
|---|
| 2026.09.17 | ₩507,391 | ₩512,823 | ₩502,280 | ₩509,859 | +0.49% | 43.8만 |
|---|
| 2026.09.16 | ₩506,814 | ₩510,462 | ₩502,334 | ₩506,707 | -0.02% | 38만 |
|---|
| 2026.09.15 | ₩507,833 | ₩509,993 | ₩505,030 | ₩509,094 | +0.25% | 34.2만 |
|---|
| 2026.09.14 | ₩506,935 | ₩511,146 | ₩505,258 | ₩509,081 | +0.42% | 31.7만 |
|---|
| 2026.09.11 | ₩501,637 | ₩502,669 | ₩493,897 | ₩498,578 | -0.61% | 32.4만 |
|---|
| 2026.09.10 | ₩496,808 | ₩498,726 | ₩491,966 | ₩497,666 | +0.17% | 36만 |
|---|
| 2026.09.09 | ₩490,718 | ₩496,298 | ₩485,152 | ₩493,428 | +0.55% | 37.7만 |
|---|
| 2026.09.08 | ₩502,911 | ₩505,191 | ₩496,057 | ₩496,057 | -1.36% | 53.5만 |
|---|
| 2026.09.04 | ₩511,120 | ₩516,310 | ₩509,966 | ₩510,865 | -0.05% | 23.7만 |
|---|
| 2026.09.03 | ₩512,890 | ₩520,469 | ₩512,783 | ₩518,081 | +1.01% | 30.8만 |
|---|
| 2026.09.02 | ₩509,993 | ₩515,023 | ₩506,398 | ₩507,391 | -0.51% | 38만 |
|---|
| 2026.09.01 | ₩506,345 | ₩514,755 | ₩505,942 | ₩507,833 | +0.29% | 36.9만 |
|---|
| 2026.08.31 | ₩504,212 | ₩506,264 | ₩501,140 | ₩502,522 | -0.34% | 45.3만 |
|---|
| 2026.08.28 | ₩512,367 | ₩512,367 | ₩504,896 | ₩506,492 | -1.15% | 26.6만 |
|---|
| 2026.08.27 | ₩505,741 | ₩510,382 | ₩499,812 | ₩506,559 | +0.16% | 26만 |
|---|
| 2026.08.26 | ₩503,273 | ₩510,838 | ₩496,285 | ₩509,403 | +1.22% | 25만 |
|---|
| 2026.08.25 | ₩505,191 | ₩505,768 | ₩499,625 | ₩503,514 | -0.33% | 19.1만 |
|---|
| 2026.08.24 | ₩501,502 | ₩506,666 | ₩499,893 | ₩505,392 | +0.78% | 23.7만 |
|---|
| 2026.08.21 | ₩494,943 | ₩498,967 | ₩494,943 | ₩496,365 | +0.29% | 22.7만 |
|---|
| 2026.08.20 | ₩486,587 | ₩496,942 | ₩486,332 | ₩494,085 | +1.54% | 26.5만 |
|---|
| 2026.08.19 | ₩495,775 | ₩497,908 | ₩486,547 | ₩488,143 | -1.54% | 23.9만 |
|---|
| 2026.08.18 | ₩495,654 | ₩500,738 | ₩492,677 | ₩492,770 | -0.58% | 24.6만 |
|---|
| 2026.08.17 | ₩501,395 | ₩501,395 | ₩488,639 | ₩489,779 | -2.32% | 23.9만 |
|---|
| 2026.08.14 | ₩492,569 | ₩496,754 | ₩491,308 | ₩496,432 | +0.78% | 20.4만 |
|---|
| 2026.08.13 | ₩483,717 | ₩496,204 | ₩483,717 | ₩490,987 | +1.50% | 36.3만 |
|---|
| 2026.08.12 | ₩486,708 | ₩491,791 | ₩486,654 | ₩487,794 | +0.22% | 26.9만 |
|---|
| 2026.08.11 | ₩493,723 | ₩496,258 | ₩490,370 | ₩490,517 | -0.65% | 21.6만 |
|---|
| 2026.08.10 | ₩495,775 | ₩502,347 | ₩493,911 | ₩496,151 | +0.08% | 25.5만 |
|---|
| 2026.08.07 | ₩490,638 | ₩503,045 | ₩488,988 | ₩502,938 | +2.51% | 29만 |
|---|
| 2026.08.06 | ₩503,233 | ₩505,178 | ₩494,903 | ₩496,754 | -1.29% | 31.5만 |
|---|
| 2026.08.05 | ₩501,301 | ₩504,494 | ₩495,668 | ₩500,684 | -0.12% | 38.9만 |
|---|
| 2026.08.04 | ₩489,578 | ₩496,794 | ₩488,720 | ₩495,225 | +1.15% | 33.9만 |
|---|
| 2026.08.03 | ₩502,066 | ₩508,356 | ₩496,540 | ₩499,034 | -0.60% | 35.8만 |
|---|
| 2026.07.31 | ₩495,118 | ₩505,204 | ₩494,836 | ₩501,851 | +1.36% | 43.4만 |
|---|
| 2026.07.30 | ₩507,860 | ₩521,729 | ₩494,045 | ₩503,474 | -0.86% | 69.2만 |
|---|
| 2026.07.29 | ₩530,730 | ₩536,296 | ₩525,713 | ₩528,329 | -0.45% | 45.8만 |
|---|
| 2026.07.28 | ₩527,282 | ₩537,959 | ₩526,934 | ₩534,780 | +1.42% | 32.4만 |
|---|
| 2026.07.27 | ₩516,404 | ₩523,822 | ₩516,404 | ₩522,226 | +1.13% | 31.9만 |
|---|
| 2026.07.24 | ₩505,392 | ₩518,913 | ₩504,628 | ₩516,565 | +2.21% | 31.3만 |
|---|
| 2026.07.23 | ₩497,250 | ₩505,003 | ₩495,574 | ₩503,742 | +1.31% | 41만 |
|---|
| 2026.07.22 | ₩507,444 | ₩507,444 | ₩499,142 | ₩500,403 | -1.39% | 38.5만 |
|---|
| 2026.07.21 | ₩506,680 | ₩508,759 | ₩501,650 | ₩505,795 | -0.17% | 42.7만 |
|---|
| 2026.07.20 | ₩510,932 | ₩514,473 | ₩507,431 | ₩508,343 | -0.51% | 44.5만 |
|---|
| 2026.07.17 | ₩503,340 | ₩517,330 | ₩503,340 | ₩513,145 | +1.95% | 47.5만 |
|---|
| 2026.07.16 | ₩488,747 | ₩500,885 | ₩488,747 | ₩500,604 | +2.43% | 27.8만 |
|---|
| 2026.07.15 | ₩494,957 | ₩496,969 | ₩484,307 | ₩488,411 | -1.32% | 34.6만 |
|---|
| 2026.07.14 | ₩502,146 | ₩506,640 | ₩497,948 | ₩498,766 | -0.67% | 28.2만 |
|---|
| 2026.07.13 | ₩500,724 | ₩508,169 | ₩499,651 | ₩506,868 | +1.23% | 27.1만 |
|---|
| 2026.07.10 | ₩498,820 | ₩499,705 | ₩494,756 | ₩497,063 | -0.35% | 22.7만 |
|---|
| 2026.07.09 | ₩492,529 | ₩503,648 | ₩492,529 | ₩497,626 | +1.03% | 39.7만 |
|---|
| 2026.07.08 | ₩496,003 | ₩504,976 | ₩496,003 | ₩498,015 | +0.41% | 28.6만 |
|---|
| 2026.07.07 | ₩502,991 | ₩508,652 | ₩500,563 | ₩500,604 | -0.47% | 30.8만 |
|---|
| 2026.07.06 | ₩496,285 | ₩501,999 | ₩492,583 | ₩500,215 | +0.79% | 41.4만 |
|---|
| 2026.07.02 | ₩484,709 | ₩499,450 | ₩480,041 | ₩498,095 | +2.76% | 38.9만 |
|---|
| 2026.07.01 | ₩482,872 | ₩488,478 | ₩479,371 | ₩482,778 | -0.02% | 44.4만 |
|---|
| 2026.06.30 | ₩483,757 | ₩484,079 | ₩478,486 | ₩479,156 | -0.95% | 38.4만 |
|---|
| 2026.06.29 | ₩474,220 | ₩484,562 | ₩472,329 | ₩483,931 | +2.05% | 43.6만 |
|---|
| 2026.06.26 | ₩463,315 | ₩477,104 | ₩462,618 | ₩476,863 | +2.92% | 62.2만 |
|---|
| 2026.06.25 | ₩460,069 | ₩467,084 | ₩456,273 | ₩460,096 | +0.01% | 35.6만 |
|---|
| 2026.06.24 | ₩462,014 | ₩468,801 | ₩460,673 | ₩463,745 | +0.37% | 45.3만 |
|---|
| 2026.06.23 | ₩457,575 | ₩461,625 | ₩454,758 | ₩460,820 | +0.71% | 51.7만 |
|---|
| 2026.06.22 | ₩455,992 | ₩462,282 | ₩450,747 | ₩455,106 | -0.19% | 54.5만 |
|---|
| 2026.06.18 | ₩449,942 | ₩455,267 | ₩447,609 | ₩450,184 | +0.05% | 124.7만 |
|---|
| 2026.06.17 | ₩450,975 | ₩459,855 | ₩446,079 | ₩452,719 | +0.39% | 49.3만 |
|---|
| 2026.06.16 | ₩457,253 | ₩462,403 | ₩451,659 | ₩453,014 | -0.93% | 37.1만 |
|---|
| 2026.06.15 | ₩452,960 | ₩458,943 | ₩452,692 | ₩454,168 | +0.27% | 34만 |
|---|
| 2026.06.12 | ₩455,321 | ₩455,925 | ₩447,461 | ₩455,241 | -0.02% | 40.3만 |
|---|
| 2026.06.11 | ₩455,469 | ₩456,716 | ₩450,372 | ₩451,015 | -0.98% | 35.8만 |
|---|
| 2026.06.10 | ₩443,558 | ₩456,609 | ₩443,558 | ₩451,418 | +1.77% | 30.4만 |
|---|
| 2026.06.09 | ₩445,342 | ₩450,291 | ₩443,759 | ₩445,114 | -0.05% | 46.8만 |
|---|
| 2026.06.08 | ₩444,242 | ₩448,682 | ₩443,357 | ₩443,880 | -0.08% | 52.8만 |
|---|
| 2026.06.05 | ₩431,097 | ₩450,278 | ₩429,501 | ₩448,547 | +4.05% | 72.5만 |
|---|
| 2026.06.04 | ₩432,197 | ₩438,702 | ₩427,717 | ₩428,549 | -0.84% | 74만 |
|---|
| 2026.06.03 | ₩429,501 | ₩434,450 | ₩424,900 | ₩426,698 | -0.65% | 54.1만 |
|---|
| 2026.06.02 | ₩435,269 | ₩439,333 | ₩430,265 | ₩430,279 | -1.15% | 42.5만 |
|---|
| 2026.06.01 | ₩431,902 | ₩439,024 | ₩429,890 | ₩435,711 | +0.88% | 47.6만 |
|---|
| 2026.05.29 | ₩442,954 | ₩446,173 | ₩432,023 | ₩434,625 | -1.88% | 78.6만 |
|---|
| 2026.05.28 | ₩463,798 | ₩463,865 | ₩446,764 | ₩446,965 | -3.63% | 37.7만 |
|---|
| 2026.05.27 | ₩472,678 | ₩477,104 | ₩459,721 | ₩460,512 | -2.57% | 23.8만 |
|---|
| 2026.05.26 | ₩474,716 | ₩479,035 | ₩471,108 | ₩472,423 | -0.48% | 21.9만 |
|---|
| 2026.05.22 | ₩478,097 | ₩480,471 | ₩472,584 | ₩473,093 | -1.05% | 19.2만 |
|---|
| 2026.05.21 | ₩478,164 | ₩482,255 | ₩474,327 | ₩478,110 | -0.01% | 35.7만 |
|---|
| 2026.05.20 | ₩481,101 | ₩482,992 | ₩476,889 | ₩480,752 | -0.07% | 25.6만 |
|---|
| 2026.05.19 | ₩477,721 | ₩484,575 | ₩472,155 | ₩478,888 | +0.24% | 36.5만 |
|---|
| 2026.05.18 | ₩471,283 | ₩483,261 | ₩471,229 | ₩477,265 | +1.27% | 37.1만 |
|---|
| 2026.05.15 | ₩468,265 | ₩472,181 | ₩466,494 | ₩471,699 | +0.73% | 34.3만 |
|---|
| 2026.05.14 | ₩468,412 | ₩472,973 | ₩466,709 | ₩466,762 | -0.35% | 31만 |
|---|
| 2026.05.13 | ₩469,794 | ₩474,354 | ₩461,370 | ₩466,736 | -0.65% | 27.3만 |
|---|
| 2026.05.12 | ₩471,095 | ₩476,018 | ₩464,952 | ₩471,699 | +0.13% | 35.2만 |
|---|
| 2026.05.11 | ₩472,892 | ₩476,581 | ₩467,634 | ₩470,505 | -0.50% | 37.5만 |
|---|
| 2026.05.08 | ₩467,031 | ₩474,797 | ₩467,031 | ₩471,497 | +0.96% | 26.2만 |
|---|
| 2026.05.07 | ₩470,921 | ₩476,098 | ₩466,521 | ₩471,779 | +0.18% | 35.4만 |
|---|
| 2026.05.06 | ₩471,484 | ₩475,240 | ₩469,687 | ₩472,007 | +0.11% | 26.8만 |
|---|
| 2026.05.05 | ₩470,116 | ₩473,617 | ₩465,850 | ₩469,029 | -0.23% | 33.6만 |
|---|
| 2026.05.04 | ₩470,894 | ₩476,876 | ₩463,034 | ₩466,132 | -1.01% | 37만 |
|---|
| 2026.05.01 | ₩482,134 | ₩483,515 | ₩472,691 | ₩474,247 | -1.64% | 40.8만 |
|---|
| 2026.04.30 | ₩450,331 | ₩484,025 | ₩448,346 | ₩478,526 | +6.26% | 52.4만 |
|---|
| 2026.04.29 | ₩463,677 | ₩466,494 | ₩457,159 | ₩461,424 | -0.49% | 35만 |
|---|
| 2026.04.28 | ₩465,555 | ₩468,801 | ₩462,108 | ₩465,528 | -0.01% | 21만 |
|---|
| 2026.04.27 | ₩458,017 | ₩464,160 | ₩458,017 | ₩460,767 | +0.60% | 25.4만 |
|---|
| 2026.04.24 | ₩468,801 | ₩470,505 | ₩460,297 | ₩460,579 | -1.75% | 23만 |
|---|
| 2026.04.23 | ₩461,209 | ₩472,034 | ₩461,209 | ₩470,545 | +2.02% | 33.1만 |
|---|
| 2026.04.22 | ₩468,640 | ₩470,545 | ₩461,464 | ₩462,752 | -1.26% | 33.1만 |
|---|
| 2026.04.21 | ₩475,038 | ₩475,038 | ₩468,251 | ₩469,217 | -1.23% | 35.5만 |
|---|
| 2026.04.20 | ₩470,075 | ₩476,514 | ₩469,405 | ₩470,317 | +0.05% | 31.1만 |
|---|
| 2026.04.17 | ₩461,250 | ₩473,147 | ₩461,183 | ₩471,457 | +2.21% | 34.4만 |
|---|
| 2026.04.16 | ₩464,469 | ₩468,453 | ₩460,807 | ₩461,961 | -0.54% | 35.2만 |
|---|
| 2026.04.15 | ₩457,722 | ₩468,949 | ₩456,300 | ₩463,570 | +1.28% | 38.4만 |
|---|
| 2026.04.14 | ₩446,133 | ₩460,069 | ₩443,075 | ₩457,709 | +2.59% | 54.5만 |
|---|
| 2026.04.13 | ₩440,017 | ₩447,783 | ₩439,909 | ₩447,233 | +1.64% | 34.9만 |
|---|
| 2026.04.10 | ₩449,379 | ₩455,683 | ₩439,145 | ₩442,458 | -1.54% | 29.4만 |
|---|
| 2026.04.09 | ₩444,456 | ₩454,959 | ₩444,456 | ₩450,157 | +1.28% | 28.2만 |
|---|
| 2026.04.08 | ₩441,626 | ₩448,105 | ₩439,829 | ₩447,005 | +1.22% | 32.3만 |
|---|
| 2026.04.07 | ₩437,093 | ₩442,418 | ₩436,328 | ₩439,118 | +0.46% | 29.9만 |
|---|
| 2026.04.06 | ₩436,167 | ₩441,653 | ₩435,832 | ₩440,513 | +1.00% | 22만 |
|---|
| 2026.04.02 | ₩430,172 | ₩442,632 | ₩430,172 | ₩438,729 | +1.99% | 30.1만 |
|---|
| 2026.04.01 | ₩435,711 | ₩441,036 | ₩431,566 | ₩434,410 | -0.30% | 25.9만 |
|---|
| 2026.03.31 | ₩432,358 | ₩444,617 | ₩432,023 | ₩438,407 | +1.40% | 37.6만 |
|---|
| 2026.03.30 | ₩430,118 | ₩434,812 | ₩427,127 | ₩433,686 | +0.83% | 32.9만 |
|---|
| 2026.03.27 | ₩434,651 | ₩435,269 | ₩424,779 | ₩426,443 | -1.89% | 23.4만 |
|---|
| 2026.03.26 | ₩434,584 | ₩438,045 | ₩430,842 | ₩434,437 | -0.03% | 41.3만 |
|---|
| 2026.03.25 | ₩437,790 | ₩439,400 | ₩433,967 | ₩434,491 | -0.75% | 23.7만 |
|---|
| 2026.03.24 | ₩434,933 | ₩440,017 | ₩433,739 | ₩434,276 | -0.15% | 34.5만 |
|---|
| 2026.03.23 | ₩432,868 | ₩438,447 | ₩427,180 | ₩434,987 | +0.49% | 42.9만 |
|---|
| 2026.03.20 | ₩423,827 | ₩426,617 | ₩422,137 | ₩423,881 | +0.01% | 67.9만 |
|---|
| 2026.03.19 | ₩429,085 | ₩431,513 | ₩420,179 | ₩423,800 | -1.23% | 29.9만 |
|---|
| 2026.03.18 | ₩430,292 | ₩435,094 | ₩427,033 | ₩429,031 | -0.29% | 28만 |
|---|
| 2026.03.17 | ₩434,772 | ₩438,434 | ₩431,915 | ₩432,572 | -0.51% | 28.4만 |
|---|
| 2026.03.16 | ₩431,875 | ₩437,146 | ₩429,903 | ₩429,917 | -0.45% | 26.6만 |
|---|
| 2026.03.13 | ₩435,201 | ₩436,596 | ₩429,528 | ₩429,702 | -1.26% | 23.2만 |
|---|
| 2026.03.12 | ₩429,098 | ₩437,602 | ₩425,222 | ₩432,358 | +0.76% | 36만 |
|---|
| 2026.03.11 | ₩438,367 | ₩438,635 | ₩429,675 | ₩431,204 | -1.63% | 34.3만 |
|---|
| 2026.03.10 | ₩438,488 | ₩443,611 | ₩433,458 | ₩439,279 | +0.18% | 30만 |
|---|
| 2026.03.09 | ₩444,282 | ₩445,167 | ₩436,731 | ₩440,017 | -0.96% | 35.9만 |
|---|
| 2026.03.06 | ₩444,591 | ₩448,762 | ₩434,973 | ₩448,145 | +0.80% | 34.1만 |
|---|
| 2026.03.05 | ₩445,798 | ₩449,406 | ₩443,974 | ₩446,442 | +0.14% | 35만 |
|---|
| 2026.03.04 | ₩448,132 | ₩450,613 | ₩444,604 | ₩448,145 | +0.00% | 43.2만 |
|---|
| 2026.03.03 | ₩449,393 | ₩455,214 | ₩436,556 | ₩449,513 | +0.03% | 46.8만 |
|---|
| 2026.03.02 | ₩448,923 | ₩457,803 | ₩448,923 | ₩455,549 | +1.48% | 37.6만 |
|---|
| 2026.02.27 | ₩454,731 | ₩454,731 | ₩445,127 | ₩449,996 | -1.04% | 36.9만 |
|---|
| 2026.02.26 | ₩454,570 | ₩458,312 | ₩450,251 | ₩453,121 | -0.32% | 35.5만 |
|---|
| 2026.02.25 | ₩455,858 | ₩458,513 | ₩449,728 | ₩450,425 | -1.19% | 42.7만 |
|---|
| 2026.02.24 | ₩452,035 | ₩458,943 | ₩448,252 | ₩455,576 | +0.78% | 27.9만 |
|---|
| 2026.02.23 | ₩459,278 | ₩463,517 | ₩452,384 | ₩453,054 | -1.36% | 36만 |
|---|
| 2026.02.20 | ₩462,806 | ₩462,806 | ₩452,290 | ₩459,372 | -0.74% | 31.8만 |
|---|
| 2026.02.19 | ₩462,108 | ₩467,192 | ₩456,877 | ₩459,975 | -0.46% | 29.2만 |
|---|
| 2026.02.18 | ₩463,597 | ₩465,582 | ₩457,977 | ₩463,436 | -0.03% | 39.7만 |
|---|
| 2026.02.17 | ₩456,743 | ₩467,071 | ₩453,282 | ₩464,133 | +1.62% | 58.8만 |
|---|
| 2026.02.13 | ₩448,789 | ₩453,416 | ₩444,792 | ₩453,403 | +1.03% | 45.1만 |
|---|
| 2026.02.12 | ₩446,093 | ₩453,363 | ₩444,121 | ₩450,841 | +1.06% | 63.3만 |
|---|
| 2026.02.11 | ₩442,176 | ₩447,085 | ₩439,118 | ₩445,878 | +0.84% | 36.3만 |
|---|
| 2026.02.10 | ₩431,902 | ₩446,415 | ₩431,902 | ₩443,276 | +2.63% | 48.2만 |
|---|
| 2026.02.09 | ₩438,085 | ₩443,424 | ₩429,233 | ₩432,063 | -1.37% | 40.7만 |
|---|
| 2026.02.06 | ₩437,951 | ₩446,455 | ₩437,951 | ₩440,473 | +0.58% | 40만 |
|---|
| 2026.02.05 | ₩448,199 | ₩448,199 | ₩410,562 | ₩437,120 | -2.47% | 87.9만 |
|---|
| 2026.02.04 | ₩446,764 | ₩455,683 | ₩438,085 | ₩447,220 | +0.10% | 63.4만 |
|---|
| 2026.02.03 | ₩443,598 | ₩451,767 | ₩441,680 | ₩442,404 | -0.27% | 34.8만 |
|---|
| 2026.02.02 | ₩440,808 | ₩445,208 | ₩438,823 | ₩444,993 | +0.95% | 27.4만 |
|---|
| 2026.01.30 | ₩439,655 | ₩445,919 | ₩438,193 | ₩444,349 | +1.07% | 29.4만 |
|---|
| 2026.01.29 | ₩441,063 | ₩445,100 | ₩436,503 | ₩442,123 | +0.24% | 35.7만 |
|---|
| 2026.01.28 | ₩433,350 | ₩440,218 | ₩430,748 | ₩435,805 | +0.57% | 30.3만 |
|---|
| 2026.01.27 | ₩437,146 | ₩437,160 | ₩432,076 | ₩434,504 | -0.60% | 24.2만 |
|---|
| 2026.01.26 | ₩436,207 | ₩441,693 | ₩435,939 | ₩438,743 | +0.58% | 19.9만 |
|---|
| 2026.01.23 | ₩429,166 | ₩434,128 | ₩429,166 | ₩434,008 | +1.13% | 28.4만 |
|---|
| 2026.01.22 | ₩432,385 | ₩433,672 | ₩427,878 | ₩431,499 | -0.20% | 34.9만 |
|---|
| 2026.01.21 | ₩433,149 | ₩435,483 | ₩426,885 | ₩433,163 | +0.00% | 35.3만 |
|---|
| 2026.01.20 | ₩424,095 | ₩431,513 | ₩424,095 | ₩429,219 | +1.21% | 31.4만 |
|---|
| 2026.01.16 | ₩429,018 | ₩431,969 | ₩426,724 | ₩427,623 | -0.33% | 27.9만 |
|---|
| 2026.01.15 | ₩435,912 | ₩440,406 | ₩429,367 | ₩430,842 | -1.16% | 30.5만 |
|---|
| 2026.01.14 | ₩432,358 | ₩437,897 | ₩431,070 | ₩437,146 | +1.11% | 37.8만 |
|---|
| 2026.01.13 | ₩437,857 | ₩440,433 | ₩425,477 | ₩429,112 | -2.00% | 36만 |
|---|
| 2026.01.12 | ₩443,450 | ₩450,412 | ₩438,836 | ₩440,459 | -0.67% | 40.2만 |
|---|
| 2026.01.09 | ₩451,726 | ₩454,731 | ₩445,825 | ₩446,898 | -1.07% | 28.8만 |
|---|
| 2026.01.08 | ₩446,509 | ₩456,609 | ₩444,041 | ₩453,497 | +1.57% | 36.6만 |
|---|
| 2026.01.07 | ₩445,315 | ₩450,358 | ₩440,084 | ₩444,550 | -0.17% | 31.7만 |
|---|
| 2026.01.06 | ₩457,387 | ₩458,715 | ₩444,215 | ₩445,744 | -2.55% | 39.3만 |
|---|
| 2026.01.05 | ₩449,406 | ₩460,499 | ₩447,166 | ₩457,762 | +1.86% | 39.7만 |
|---|
| 2026.01.02 | ₩453,604 | ₩455,938 | ₩447,461 | ₩448,641 | -1.09% | 41.2만 |
|---|
| 2025.12.31 | ₩457,038 | ₩459,627 | ₩455,093 | ₩455,174 | -0.41% | 24.5만 |
|---|
| 2025.12.30 | ₩457,467 | ₩459,452 | ₩456,314 | ₩457,735 | +0.06% | 20.2만 |
|---|
| 2025.12.29 | ₩452,169 | ₩457,011 | ₩451,472 | ₩456,086 | +0.87% | 24.8만 |
|---|
| 2025.12.26 | ₩447,541 | ₩453,913 | ₩447,541 | ₩452,732 | +1.16% | 18.4만 |
|---|
| 2025.12.24 | ₩453,483 | ₩454,557 | ₩449,647 | ₩450,962 | -0.56% | 15.9만 |
|---|
| 2025.12.23 | ₩451,150 | ₩454,396 | ₩449,124 | ₩452,075 | +0.21% | 48.6만 |
|---|
| 2025.12.22 | ₩443,464 | ₩451,190 | ₩443,464 | ₩450,224 | +1.52% | 28.9만 |
|---|
| 2025.12.19 | ₩445,530 | ₩449,191 | ₩443,048 | ₩444,389 | -0.26% | 101.7만 |
|---|
| 2025.12.18 | ₩437,522 | ₩448,024 | ₩432,519 | ₩446,012 | +1.94% | 41.6만 |
|---|
| 2025.12.17 | ₩437,267 | ₩443,880 | ₩435,993 | ₩440,795 | +0.81% | 40만 |
|---|
| 2025.12.16 | ₩439,601 | ₩440,661 | ₩434,169 | ₩439,078 | -0.12% | 54.4만 |
|---|
| 2025.12.15 | ₩440,728 | ₩443,464 | ₩434,611 | ₩440,768 | +0.01% | 46.2만 |
|---|
| 2025.12.12 | ₩438,193 | ₩441,063 | ₩436,221 | ₩438,823 | +0.14% | 34.5만 |
|---|
| 2025.12.11 | ₩424,981 | ₩437,052 | ₩423,867 | ₩435,094 | +2.38% | 39.1만 |
|---|
| 2025.12.10 | ₩416,879 | ₩425,933 | ₩415,350 | ₩423,143 | +1.50% | 39.9만 |
|---|
| 2025.12.09 | ₩415,135 | ₩419,052 | ₩412,305 | ₩416,557 | +0.34% | 35.5만 |
|---|
| 2025.12.08 | ₩414,961 | ₩415,793 | ₩411,568 | ₩413,660 | -0.31% | 36.6만 |
|---|
| 2025.12.05 | ₩418,784 | ₩421,721 | ₩415,363 | ₩415,766 | -0.72% | 36.7만 |
|---|
| 2025.12.04 | ₩422,821 | ₩426,349 | ₩419,454 | ₩420,782 | -0.48% | 33만 |
|---|
| 2025.12.03 | ₩418,301 | ₩423,814 | ₩418,301 | ₩421,212 | +0.70% | 33.7만 |
|---|
| 2025.12.02 | ₩420,809 | ₩421,064 | ₩414,505 | ₩418,770 | -0.48% | 40.8만 |
|---|
| 2025.12.01 | ₩421,493 | ₩424,887 | ₩417,697 | ₩418,609 | -0.68% | 36.3만 |
|---|
| 2025.11.28 | ₩417,751 | ₩424,055 | ₩417,751 | ₩421,560 | +0.91% | 20.4만 |
|---|
| 2025.11.26 | ₩417,442 | ₩422,660 | ₩417,442 | ₩418,529 | +0.26% | 32만 |
|---|
| 2025.11.25 | ₩419,092 | ₩425,061 | ₩418,153 | ₩421,225 | +0.51% | 36.4만 |
|---|
| 2025.11.24 | ₩416,785 | ₩419,481 | ₩411,380 | ₩415,793 | -0.24% | 61.8만 |
|---|
| 2025.11.21 | ₩409,100 | ₩423,063 | ₩408,858 | ₩417,603 | +2.08% | 60.3만 |
|---|
| 2025.11.20 | ₩421,788 | ₩425,423 | ₩408,496 | ₩409,086 | -3.01% | 40.5만 |
|---|
| 2025.11.19 | ₩427,328 | ₩430,225 | ₩419,146 | ₩419,615 | -1.80% | 36.3만 |
|---|
| 2025.11.18 | ₩430,172 | ₩433,967 | ₩427,140 | ₩429,246 | -0.22% | 34.1만 |
|---|
| 2025.11.17 | ₩439,950 | ₩440,446 | ₩428,884 | ₩429,662 | -2.34% | 37.8만 |
|---|
| 2025.11.14 | ₩439,883 | ₩443,035 | ₩434,960 | ₩437,576 | -0.52% | 37.2만 |
|---|
| 2025.11.13 | ₩438,286 | ₩443,129 | ₩435,000 | ₩439,266 | +0.22% | 40.2만 |
|---|
| 2025.11.12 | ₩434,410 | ₩439,909 | ₩433,592 | ₩435,966 | +0.36% | 55.2만 |
|---|
| 2025.11.11 | ₩442,015 | ₩443,410 | ₩434,517 | ₩435,161 | -1.55% | 76만 |
|---|
| 2025.11.10 | ₩435,255 | ₩441,237 | ₩431,727 | ₩440,768 | +1.27% | 44.1만 |
|---|
| 2025.11.07 | ₩429,930 | ₩440,915 | ₩429,930 | ₩437,455 | +1.75% | 59.8만 |
|---|
| 2025.11.06 | ₩430,561 | ₩437,737 | ₩427,154 | ₩428,696 | -0.43% | 50.8만 |
|---|
| 2025.11.05 | ₩427,583 | ₩435,081 | ₩427,127 | ₩431,888 | +1.01% | 60.6만 |
|---|
| 2025.11.04 | ₩420,541 | ₩427,127 | ₩418,489 | ₩426,121 | +1.33% | 39.6만 |
|---|
| 2025.11.03 | ₩418,288 | ₩425,946 | ₩415,632 | ₩420,434 | +0.51% | 48.5만 |
|---|
| 2025.10.31 | ₩419,548 | ₩425,195 | ₩414,532 | ₩421,869 | +0.55% | 63.8만 |
|---|
| 2025.10.30 | ₩417,992 | ₩421,708 | ₩411,983 | ₩414,706 | -0.79% | 67.3만 |
|---|
| 2025.10.29 | ₩411,782 | ₩421,601 | ₩408,563 | ₩415,068 | +0.80% | 71.1만 |
|---|
| 2025.10.28 | ₩436,060 | ₩436,060 | ₩405,666 | ₩408,979 | -6.21% | 155.8만 |
|---|
| 2025.10.27 | ₩467,675 | ₩469,405 | ₩460,431 | ₩461,384 | -1.35% | 23.4만 |
|---|
| 2025.10.24 | ₩468,935 | ₩469,982 | ₩463,610 | ₩468,037 | -0.19% | 15.2만 |
|---|
| 2025.10.23 | ₩468,855 | ₩472,450 | ₩465,126 | ₩468,479 | -0.08% | 21.2만 |
|---|
| 2025.10.22 | ₩468,506 | ₩474,260 | ₩465,408 | ₩467,339 | -0.25% | 23.2만 |
|---|
| 2025.10.21 | ₩469,526 | ₩470,988 | ₩467,192 | ₩468,332 | -0.25% | 18.6만 |
|---|
| 2025.10.20 | ₩469,633 | ₩473,080 | ₩465,985 | ₩470,733 | +0.23% | 25만 |
|---|
| 2025.10.17 | ₩457,092 | ₩472,973 | ₩457,092 | ₩468,292 | +2.45% | 46.4만 |
|---|
| 2025.10.16 | ₩460,056 | ₩464,469 | ₩454,610 | ₩457,186 | -0.62% | 35.6만 |
|---|
| 2025.10.15 | ₩475,535 | ₩480,900 | ₩463,731 | ₩467,514 | -1.69% | 30.4만 |
|---|
| 2025.10.14 | ₩471,041 | ₩478,821 | ₩466,722 | ₩478,499 | +1.58% | 24.3만 |
|---|
| 2025.10.13 | ₩462,443 | ₩470,921 | ₩461,344 | ₩470,827 | +1.81% | 25.8만 |
|---|
| 2025.10.10 | ₩473,295 | ₩477,694 | ₩464,952 | ₩465,019 | -1.75% | 27.3만 |
|---|