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 | ₩494,988 | ₩498,526 | ₩488,620 | ₩491,811 | -0.64% | 32.5만 |
| 2026.10.08 | ₩483,199 | ₩501,237 | ₩483,199 | ₩498,126 | +3.09% | 42.8만 |
| 2026.10.07 | ₩488,700 | ₩491,317 | ₩482,305 | ₩483,707 | -1.02% | 43.1만 |
| 2026.10.06 | ₩488,607 | ₩496,510 | ₩486,591 | ₩489,768 | +0.24% | 28.7만 |
| 2026.10.05 | ₩492,425 | ₩495,122 | ₩489,661 | ₩489,728 | -0.55% | 33.6만 |
| 2026.10.02 | ₩491,797 | ₩493,947 | ₩488,153 | ₩491,677 | -0.02% | 40.2만 |
| 2026.10.01 | ₩484,655 | ₩493,894 | ₩484,655 | ₩492,278 | +1.57% | 42.8만 |
| 2026.09.30 | ₩492,679 | ₩495,002 | ₩486,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩487,538 |
| -1.04% |
| 44.3만 |
| 2026.09.29 | ₩490,409 | ₩494,347 | ₩486,524 | ₩492,398 | +0.41% | 34.2만 |
|---|
| 2026.09.28 | ₩493,693 | ₩496,337 | ₩492,238 | ₩493,720 | +0.01% | 27만 |
|---|
| 2026.09.25 | ₩498,660 | ₩503,266 | ₩490,876 | ₩494,561 | -0.82% | 28.2만 |
|---|
| 2026.09.24 | ₩499,728 | ₩503,319 | ₩496,550 | ₩496,604 | -0.63% | 28.5만 |
|---|
| 2026.09.23 | ₩495,869 | ₩503,119 | ₩494,935 | ₩497,138 | +0.26% | 29.1만 |
|---|
| 2026.09.22 | ₩498,006 | ₩499,221 | ₩489,301 | ₩495,269 | -0.55% | 42.2만 |
|---|
| 2026.09.21 | ₩505,602 | ₩505,602 | ₩491,357 | ₩493,213 | -2.45% | 38.6만 |
|---|
| 2026.09.18 | ₩511,397 | ₩511,397 | ₩498,513 | ₩500,462 | -2.14% | 180.6만 |
|---|
| 2026.09.17 | ₩505,042 | ₩510,449 | ₩499,955 | ₩507,498 | +0.49% | 43.8만 |
|---|
| 2026.09.16 | ₩504,468 | ₩508,099 | ₩500,008 | ₩504,361 | -0.02% | 38만 |
|---|
| 2026.09.15 | ₩505,482 | ₩507,632 | ₩502,692 | ₩506,737 | +0.25% | 34.2만 |
|---|
| 2026.09.14 | ₩504,588 | ₩508,780 | ₩502,919 | ₩506,724 | +0.42% | 31.7만 |
|---|
| 2026.09.11 | ₩499,314 | ₩500,342 | ₩491,611 | ₩496,270 | -0.61% | 32.4만 |
|---|
| 2026.09.10 | ₩494,508 | ₩496,417 | ₩489,688 | ₩495,362 | +0.17% | 36만 |
|---|
| 2026.09.09 | ₩488,446 | ₩494,000 | ₩482,906 | ₩491,143 | +0.55% | 37.7만 |
|---|
| 2026.09.08 | ₩500,582 | ₩502,852 | ₩493,760 | ₩493,760 | -1.36% | 53.5만 |
|---|
| 2026.09.04 | ₩508,753 | ₩513,920 | ₩507,605 | ₩508,500 | -0.05% | 23.7만 |
|---|
| 2026.09.03 | ₩510,516 | ₩518,059 | ₩510,409 | ₩515,682 | +1.01% | 30.8만 |
|---|
| 2026.09.02 | ₩507,632 | ₩512,638 | ₩504,054 | ₩505,042 | -0.51% | 38만 |
|---|
| 2026.09.01 | ₩504,000 | ₩512,371 | ₩503,600 | ₩505,482 | +0.29% | 36.9만 |
|---|
| 2026.08.31 | ₩501,877 | ₩503,920 | ₩498,820 | ₩500,195 | -0.34% | 45.3만 |
|---|
| 2026.08.28 | ₩509,995 | ₩509,995 | ₩502,558 | ₩504,147 | -1.15% | 26.6만 |
|---|
| 2026.08.27 | ₩503,399 | ₩508,019 | ₩497,498 | ₩504,214 | +0.16% | 26만 |
|---|
| 2026.08.26 | ₩500,943 | ₩508,473 | ₩493,987 | ₩507,044 | +1.22% | 25만 |
|---|
| 2026.08.25 | ₩502,852 | ₩503,426 | ₩497,311 | ₩501,183 | -0.33% | 19.1만 |
|---|
| 2026.08.24 | ₩499,181 | ₩504,321 | ₩497,578 | ₩503,052 | +0.78% | 23.7만 |
|---|
| 2026.08.21 | ₩492,652 | ₩496,657 | ₩492,652 | ₩494,067 | +0.29% | 22.7만 |
|---|
| 2026.08.20 | ₩484,334 | ₩494,641 | ₩484,081 | ₩491,797 | +1.54% | 26.5만 |
|---|
| 2026.08.19 | ₩493,480 | ₩495,602 | ₩484,294 | ₩485,883 | -1.54% | 23.9만 |
|---|
| 2026.08.18 | ₩493,360 | ₩498,420 | ₩490,396 | ₩490,489 | -0.58% | 24.6만 |
|---|
| 2026.08.17 | ₩499,074 | ₩499,074 | ₩486,377 | ₩487,512 | -2.32% | 23.9만 |
|---|
| 2026.08.14 | ₩490,289 | ₩494,454 | ₩489,034 | ₩494,134 | +0.78% | 20.4만 |
|---|
| 2026.08.13 | ₩481,477 | ₩493,907 | ₩481,477 | ₩488,713 | +1.50% | 36.3만 |
|---|
| 2026.08.12 | ₩484,454 | ₩489,514 | ₩484,401 | ₩485,536 | +0.22% | 26.9만 |
|---|
| 2026.08.11 | ₩491,437 | ₩493,960 | ₩488,099 | ₩488,246 | -0.65% | 21.6만 |
|---|
| 2026.08.10 | ₩493,480 | ₩500,022 | ₩491,624 | ₩493,853 | +0.08% | 25.5만 |
|---|
| 2026.08.07 | ₩488,366 | ₩500,716 | ₩486,724 | ₩500,609 | +2.51% | 29만 |
|---|
| 2026.08.06 | ₩500,903 | ₩502,839 | ₩492,612 | ₩494,454 | -1.29% | 31.5만 |
|---|
| 2026.08.05 | ₩498,980 | ₩502,158 | ₩493,373 | ₩498,366 | -0.12% | 38.9만 |
|---|
| 2026.08.04 | ₩487,311 | ₩494,494 | ₩486,457 | ₩492,932 | +1.15% | 33.9만 |
|---|
| 2026.08.03 | ₩499,741 | ₩506,003 | ₩494,241 | ₩496,724 | -0.60% | 35.8만 |
|---|
| 2026.07.31 | ₩492,825 | ₩502,865 | ₩492,545 | ₩499,528 | +1.36% | 43.4만 |
|---|
| 2026.07.30 | ₩505,509 | ₩519,314 | ₩491,757 | ₩501,143 | -0.86% | 69.2만 |
|---|
| 2026.07.29 | ₩528,272 | ₩533,813 | ₩523,279 | ₩525,883 | -0.45% | 45.8만 |
|---|
| 2026.07.28 | ₩524,841 | ₩535,469 | ₩524,494 | ₩532,304 | +1.42% | 32.4만 |
|---|
| 2026.07.27 | ₩514,013 | ₩521,397 | ₩514,013 | ₩519,808 | +1.13% | 31.9만 |
|---|
| 2026.07.24 | ₩503,052 | ₩516,510 | ₩502,291 | ₩514,174 | +2.21% | 31.3만 |
|---|
| 2026.07.23 | ₩494,948 | ₩502,665 | ₩493,279 | ₩501,410 | +1.31% | 41만 |
|---|
| 2026.07.22 | ₩505,095 | ₩505,095 | ₩496,831 | ₩498,086 | -1.39% | 38.5만 |
|---|
| 2026.07.21 | ₩504,334 | ₩506,403 | ₩499,327 | ₩503,453 | -0.17% | 42.7만 |
|---|
| 2026.07.20 | ₩508,566 | ₩512,091 | ₩505,082 | ₩505,990 | -0.51% | 44.5만 |
|---|
| 2026.07.17 | ₩501,010 | ₩514,935 | ₩501,010 | ₩510,769 | +1.95% | 47.5만 |
|---|
| 2026.07.16 | ₩486,484 | ₩498,566 | ₩486,484 | ₩498,286 | +2.43% | 27.8만 |
|---|
| 2026.07.15 | ₩492,665 | ₩494,668 | ₩482,065 | ₩486,150 | -1.32% | 34.6만 |
|---|
| 2026.07.14 | ₩499,821 | ₩504,294 | ₩495,643 | ₩496,457 | -0.67% | 28.2만 |
|---|
| 2026.07.13 | ₩498,406 | ₩505,816 | ₩497,338 | ₩504,521 | +1.23% | 27.1만 |
|---|
| 2026.07.10 | ₩496,510 | ₩497,391 | ₩492,465 | ₩494,761 | -0.35% | 22.7만 |
|---|
| 2026.07.09 | ₩490,249 | ₩501,317 | ₩490,249 | ₩495,322 | +1.03% | 39.7만 |
|---|
| 2026.07.08 | ₩493,707 | ₩502,638 | ₩493,707 | ₩495,709 | +0.41% | 28.6만 |
|---|
| 2026.07.07 | ₩500,662 | ₩506,297 | ₩498,246 | ₩498,286 | -0.47% | 30.8만 |
|---|
| 2026.07.06 | ₩493,987 | ₩499,675 | ₩490,302 | ₩497,899 | +0.79% | 41.4만 |
|---|
| 2026.07.02 | ₩482,465 | ₩497,138 | ₩477,819 | ₩495,789 | +2.76% | 38.9만 |
|---|
| 2026.07.01 | ₩480,636 | ₩486,217 | ₩477,151 | ₩480,543 | -0.02% | 44.4만 |
|---|
| 2026.06.30 | ₩481,517 | ₩481,838 | ₩476,270 | ₩476,938 | -0.95% | 38.4만 |
|---|
| 2026.06.29 | ₩472,025 | ₩482,318 | ₩470,142 | ₩481,691 | +2.05% | 43.6만 |
|---|
| 2026.06.26 | ₩461,170 | ₩474,895 | ₩460,476 | ₩474,655 | +2.92% | 62.2만 |
|---|
| 2026.06.25 | ₩457,939 | ₩464,922 | ₩454,161 | ₩457,966 | +0.01% | 35.6만 |
|---|
| 2026.06.24 | ₩459,875 | ₩466,631 | ₩458,540 | ₩461,597 | +0.37% | 45.3만 |
|---|
| 2026.06.23 | ₩455,456 | ₩459,488 | ₩452,652 | ₩458,687 | +0.71% | 51.7만 |
|---|
| 2026.06.22 | ₩453,881 | ₩460,142 | ₩448,660 | ₩452,999 | -0.19% | 54.5만 |
|---|
| 2026.06.18 | ₩447,859 | ₩453,160 | ₩445,536 | ₩448,100 | +0.05% | 124.7만 |
|---|
| 2026.06.17 | ₩448,887 | ₩457,726 | ₩444,014 | ₩450,623 | +0.39% | 49.3만 |
|---|
| 2026.06.16 | ₩455,136 | ₩460,262 | ₩449,568 | ₩450,917 | -0.93% | 37.1만 |
|---|
| 2026.06.15 | ₩450,863 | ₩456,818 | ₩450,596 | ₩452,065 | +0.27% | 34만 |
|---|
| 2026.06.12 | ₩453,213 | ₩453,814 | ₩445,389 | ₩453,133 | -0.02% | 40.3만 |
|---|
| 2026.06.11 | ₩453,360 | ₩454,602 | ₩448,287 | ₩448,927 | -0.98% | 35.8만 |
|---|
| 2026.06.10 | ₩441,504 | ₩454,495 | ₩441,504 | ₩449,328 | +1.77% | 30.4만 |
|---|
| 2026.06.09 | ₩443,280 | ₩448,206 | ₩441,704 | ₩443,053 | -0.05% | 46.8만 |
|---|
| 2026.06.08 | ₩442,185 | ₩446,604 | ₩441,304 | ₩441,825 | -0.08% | 52.8만 |
|---|
| 2026.06.05 | ₩429,101 | ₩448,193 | ₩427,512 | ₩446,471 | +4.05% | 72.5만 |
|---|
| 2026.06.04 | ₩430,196 | ₩436,671 | ₩425,737 | ₩426,564 | -0.84% | 74만 |
|---|
| 2026.06.03 | ₩427,512 | ₩432,439 | ₩422,933 | ₩424,722 | -0.65% | 54.1만 |
|---|
| 2026.06.02 | ₩433,253 | ₩437,299 | ₩428,273 | ₩428,287 | -1.15% | 42.5만 |
|---|
| 2026.06.01 | ₩429,902 | ₩436,992 | ₩427,900 | ₩433,694 | +0.88% | 47.6만 |
|---|
| 2026.05.29 | ₩440,903 | ₩444,108 | ₩430,022 | ₩432,612 | -1.88% | 78.6만 |
|---|
| 2026.05.28 | ₩461,651 | ₩461,718 | ₩444,695 | ₩444,895 | -3.63% | 37.7만 |
|---|
| 2026.05.27 | ₩470,489 | ₩474,895 | ₩457,592 | ₩458,380 | -2.57% | 23.8만 |
|---|
| 2026.05.26 | ₩472,519 | ₩476,818 | ₩468,927 | ₩470,236 | -0.48% | 21.9만 |
|---|
| 2026.05.22 | ₩475,883 | ₩478,246 | ₩470,396 | ₩470,903 | -1.05% | 19.2만 |
|---|
| 2026.05.21 | ₩475,950 | ₩480,022 | ₩472,131 | ₩475,896 | -0.01% | 35.7만 |
|---|
| 2026.05.20 | ₩478,874 | ₩480,756 | ₩474,681 | ₩478,527 | -0.07% | 25.6만 |
|---|
| 2026.05.19 | ₩475,509 | ₩482,332 | ₩469,969 | ₩476,671 | +0.24% | 36.5만 |
|---|
| 2026.05.18 | ₩469,101 | ₩481,023 | ₩469,047 | ₩475,055 | +1.27% | 37.1만 |
|---|
| 2026.05.15 | ₩466,097 | ₩469,995 | ₩464,334 | ₩469,515 | +0.73% | 34.3만 |
|---|
| 2026.05.14 | ₩466,244 | ₩470,783 | ₩464,548 | ₩464,601 | -0.35% | 31만 |
|---|
| 2026.05.13 | ₩467,619 | ₩472,158 | ₩459,234 | ₩464,575 | -0.65% | 27.3만 |
|---|
| 2026.05.12 | ₩468,914 | ₩473,814 | ₩462,799 | ₩469,515 | +0.13% | 35.2만 |
|---|
| 2026.05.11 | ₩470,703 | ₩474,374 | ₩465,469 | ₩468,326 | -0.50% | 37.5만 |
|---|
| 2026.05.08 | ₩464,868 | ₩472,599 | ₩464,868 | ₩469,314 | +0.96% | 26.2만 |
|---|
| 2026.05.07 | ₩468,740 | ₩473,894 | ₩464,361 | ₩469,595 | +0.18% | 35.4만 |
|---|
| 2026.05.06 | ₩469,301 | ₩473,039 | ₩467,512 | ₩469,822 | +0.11% | 26.8만 |
|---|
| 2026.05.05 | ₩467,939 | ₩471,424 | ₩463,694 | ₩466,858 | -0.23% | 33.6만 |
|---|
| 2026.05.04 | ₩468,714 | ₩474,668 | ₩460,890 | ₩463,974 | -1.01% | 37만 |
|---|
| 2026.05.01 | ₩479,902 | ₩481,277 | ₩470,503 | ₩472,051 | -1.64% | 40.8만 |
|---|
| 2026.04.30 | ₩448,246 | ₩481,784 | ₩446,271 | ₩476,310 | +6.26% | 52.4만 |
|---|
| 2026.04.29 | ₩461,531 | ₩464,334 | ₩455,042 | ₩459,288 | -0.49% | 35만 |
|---|
| 2026.04.28 | ₩463,400 | ₩466,631 | ₩459,969 | ₩463,373 | -0.01% | 21만 |
|---|
| 2026.04.27 | ₩455,897 | ₩462,011 | ₩455,897 | ₩458,634 | +0.60% | 25.4만 |
|---|
| 2026.04.24 | ₩466,631 | ₩468,326 | ₩458,166 | ₩458,447 | -1.75% | 23만 |
|---|
| 2026.04.23 | ₩459,074 | ₩469,848 | ₩459,074 | ₩468,366 | +2.02% | 33.1만 |
|---|
| 2026.04.22 | ₩466,471 | ₩468,366 | ₩459,328 | ₩460,609 | -1.26% | 33.1만 |
|---|
| 2026.04.21 | ₩472,839 | ₩472,839 | ₩466,083 | ₩467,045 | -1.23% | 35.5만 |
|---|
| 2026.04.20 | ₩467,899 | ₩474,308 | ₩467,232 | ₩468,139 | +0.05% | 31.1만 |
|---|
| 2026.04.17 | ₩459,114 | ₩470,957 | ₩459,047 | ₩469,274 | +2.21% | 34.4만 |
|---|
| 2026.04.16 | ₩462,318 | ₩466,284 | ₩458,674 | ₩459,822 | -0.54% | 35.2만 |
|---|
| 2026.04.15 | ₩455,603 | ₩466,778 | ₩454,188 | ₩461,424 | +1.28% | 38.4만 |
|---|
| 2026.04.14 | ₩444,068 | ₩457,939 | ₩441,024 | ₩455,590 | +2.59% | 54.5만 |
|---|
| 2026.04.13 | ₩437,980 | ₩445,710 | ₩437,873 | ₩445,162 | +1.64% | 34.9만 |
|---|
| 2026.04.10 | ₩447,299 | ₩453,574 | ₩437,112 | ₩440,409 | -1.54% | 29.4만 |
|---|
| 2026.04.09 | ₩442,399 | ₩452,853 | ₩442,399 | ₩448,073 | +1.28% | 28.2만 |
|---|
| 2026.04.08 | ₩439,582 | ₩446,030 | ₩437,793 | ₩444,935 | +1.22% | 32.3만 |
|---|
| 2026.04.07 | ₩435,069 | ₩440,369 | ₩434,308 | ₩437,085 | +0.46% | 29.9만 |
|---|
| 2026.04.06 | ₩434,148 | ₩439,608 | ₩433,814 | ₩438,474 | +1.00% | 22만 |
|---|
| 2026.04.02 | ₩428,180 | ₩440,583 | ₩428,180 | ₩436,698 | +1.99% | 30.1만 |
|---|
| 2026.04.01 | ₩433,694 | ₩438,994 | ₩429,568 | ₩432,399 | -0.30% | 25.9만 |
|---|
| 2026.03.31 | ₩430,356 | ₩442,559 | ₩430,022 | ₩436,377 | +1.40% | 37.6만 |
|---|
| 2026.03.30 | ₩428,127 | ₩432,799 | ₩425,149 | ₩431,678 | +0.83% | 32.9만 |
|---|
| 2026.03.27 | ₩432,639 | ₩433,253 | ₩422,813 | ₩424,468 | -1.89% | 23.4만 |
|---|
| 2026.03.26 | ₩432,572 | ₩436,017 | ₩428,847 | ₩432,426 | -0.03% | 41.3만 |
|---|
| 2026.03.25 | ₩435,763 | ₩437,365 | ₩431,958 | ₩432,479 | -0.75% | 23.7만 |
|---|
| 2026.03.24 | ₩432,920 | ₩437,980 | ₩431,731 | ₩432,265 | -0.15% | 34.5만 |
|---|
| 2026.03.23 | ₩430,863 | ₩436,417 | ₩425,203 | ₩432,973 | +0.49% | 42.9만 |
|---|
| 2026.03.20 | ₩421,865 | ₩424,642 | ₩420,183 | ₩421,918 | +0.01% | 67.9만 |
|---|
| 2026.03.19 | ₩427,098 | ₩429,515 | ₩418,233 | ₩421,838 | -1.23% | 29.9만 |
|---|
| 2026.03.18 | ₩428,300 | ₩433,080 | ₩425,056 | ₩427,045 | -0.29% | 28만 |
|---|
| 2026.03.17 | ₩432,759 | ₩436,404 | ₩429,916 | ₩430,570 | -0.51% | 28.4만 |
|---|
| 2026.03.16 | ₩429,876 | ₩435,122 | ₩427,913 | ₩427,926 | -0.45% | 26.6만 |
|---|
| 2026.03.13 | ₩433,187 | ₩434,575 | ₩427,539 | ₩427,713 | -1.26% | 23.2만 |
|---|
| 2026.03.12 | ₩427,112 | ₩435,576 | ₩423,253 | ₩430,356 | +0.76% | 36만 |
|---|
| 2026.03.11 | ₩436,337 | ₩436,604 | ₩427,686 | ₩429,208 | -1.63% | 34.3만 |
|---|
| 2026.03.10 | ₩436,458 | ₩441,558 | ₩431,451 | ₩437,245 | +0.18% | 30만 |
|---|
| 2026.03.09 | ₩442,225 | ₩443,106 | ₩434,709 | ₩437,980 | -0.96% | 35.9만 |
|---|
| 2026.03.06 | ₩442,532 | ₩446,684 | ₩432,960 | ₩446,070 | +0.80% | 34.1만 |
|---|
| 2026.03.05 | ₩443,734 | ₩447,325 | ₩441,918 | ₩444,375 | +0.14% | 35만 |
|---|
| 2026.03.04 | ₩446,057 | ₩448,527 | ₩442,546 | ₩446,070 | +0.00% | 43.2만 |
|---|
| 2026.03.03 | ₩447,312 | ₩453,106 | ₩434,535 | ₩447,432 | +0.03% | 46.8만 |
|---|
| 2026.03.02 | ₩446,845 | ₩455,683 | ₩446,845 | ₩453,440 | +1.48% | 37.6만 |
|---|
| 2026.02.27 | ₩452,626 | ₩452,626 | ₩443,066 | ₩447,913 | -1.04% | 36.9만 |
|---|
| 2026.02.26 | ₩452,465 | ₩456,190 | ₩448,166 | ₩451,023 | -0.32% | 35.5만 |
|---|
| 2026.02.25 | ₩453,747 | ₩456,391 | ₩447,646 | ₩448,340 | -1.19% | 42.7만 |
|---|
| 2026.02.24 | ₩449,942 | ₩456,818 | ₩446,177 | ₩453,467 | +0.78% | 27.9만 |
|---|
| 2026.02.23 | ₩457,152 | ₩461,371 | ₩450,289 | ₩450,957 | -1.36% | 36만 |
|---|
| 2026.02.20 | ₩460,663 | ₩460,663 | ₩450,196 | ₩457,245 | -0.74% | 31.8만 |
|---|
| 2026.02.19 | ₩459,969 | ₩465,029 | ₩454,762 | ₩457,846 | -0.46% | 29.2만 |
|---|
| 2026.02.18 | ₩461,451 | ₩463,427 | ₩455,857 | ₩461,290 | -0.03% | 39.7만 |
|---|
| 2026.02.17 | ₩454,628 | ₩464,909 | ₩451,184 | ₩461,985 | +1.62% | 58.8만 |
|---|
| 2026.02.13 | ₩446,711 | ₩451,317 | ₩442,732 | ₩451,304 | +1.03% | 45.1만 |
|---|
| 2026.02.12 | ₩444,028 | ₩451,264 | ₩442,065 | ₩448,754 | +1.06% | 63.3만 |
|---|
| 2026.02.11 | ₩440,129 | ₩445,016 | ₩437,085 | ₩443,814 | +0.84% | 36.3만 |
|---|
| 2026.02.10 | ₩429,902 | ₩444,348 | ₩429,902 | ₩441,224 | +2.63% | 48.2만 |
|---|
| 2026.02.09 | ₩436,057 | ₩441,371 | ₩427,245 | ₩430,062 | -1.37% | 40.7만 |
|---|
| 2026.02.06 | ₩435,924 | ₩444,388 | ₩435,924 | ₩438,434 | +0.58% | 40만 |
|---|
| 2026.02.05 | ₩446,124 | ₩446,124 | ₩408,661 | ₩435,096 | -2.47% | 87.9만 |
|---|
| 2026.02.04 | ₩444,695 | ₩453,574 | ₩436,057 | ₩445,149 | +0.10% | 63.4만 |
|---|
| 2026.02.03 | ₩441,544 | ₩449,675 | ₩439,635 | ₩440,356 | -0.27% | 34.8만 |
|---|
| 2026.02.02 | ₩438,767 | ₩443,146 | ₩436,791 | ₩442,933 | +0.95% | 27.4만 |
|---|
| 2026.01.30 | ₩437,619 | ₩443,854 | ₩436,164 | ₩442,292 | +1.07% | 29.4만 |
|---|
| 2026.01.29 | ₩439,021 | ₩443,040 | ₩434,482 | ₩440,076 | +0.24% | 35.7만 |
|---|
| 2026.01.28 | ₩431,344 | ₩438,180 | ₩428,754 | ₩433,787 | +0.57% | 30.3만 |
|---|
| 2026.01.27 | ₩435,122 | ₩435,136 | ₩430,076 | ₩432,492 | -0.60% | 24.2만 |
|---|
| 2026.01.26 | ₩434,188 | ₩439,648 | ₩433,921 | ₩436,711 | +0.58% | 19.9만 |
|---|
| 2026.01.23 | ₩427,179 | ₩432,118 | ₩427,179 | ₩431,998 | +1.13% | 28.4만 |
|---|
| 2026.01.22 | ₩430,383 | ₩431,665 | ₩425,897 | ₩429,502 | -0.20% | 34.9만 |
|---|
| 2026.01.21 | ₩431,144 | ₩433,467 | ₩424,909 | ₩431,157 | +0.00% | 35.3만 |
|---|
| 2026.01.20 | ₩422,132 | ₩429,515 | ₩422,132 | ₩427,232 | +1.21% | 31.4만 |
|---|
| 2026.01.16 | ₩427,032 | ₩429,969 | ₩424,749 | ₩425,643 | -0.33% | 27.9만 |
|---|
| 2026.01.15 | ₩433,894 | ₩438,367 | ₩427,379 | ₩428,847 | -1.16% | 30.5만 |
|---|
| 2026.01.14 | ₩430,356 | ₩435,870 | ₩429,074 | ₩435,122 | +1.11% | 37.8만 |
|---|
| 2026.01.13 | ₩435,830 | ₩438,393 | ₩423,507 | ₩427,125 | -2.00% | 36만 |
|---|
| 2026.01.12 | ₩441,397 | ₩448,327 | ₩436,805 | ₩438,420 | -0.67% | 40.2만 |
|---|
| 2026.01.09 | ₩449,635 | ₩452,626 | ₩443,761 | ₩444,829 | -1.07% | 28.8만 |
|---|
| 2026.01.08 | ₩444,441 | ₩454,495 | ₩441,985 | ₩451,397 | +1.57% | 36.6만 |
|---|
| 2026.01.07 | ₩443,253 | ₩448,273 | ₩438,046 | ₩442,492 | -0.17% | 31.7만 |
|---|
| 2026.01.06 | ₩455,269 | ₩456,591 | ₩442,158 | ₩443,680 | -2.55% | 39.3만 |
|---|
| 2026.01.05 | ₩447,325 | ₩458,367 | ₩445,096 | ₩455,643 | +1.86% | 39.7만 |
|---|
| 2026.01.02 | ₩451,504 | ₩453,827 | ₩445,389 | ₩446,564 | -1.09% | 41.2만 |
|---|
| 2025.12.31 | ₩454,922 | ₩457,499 | ₩452,986 | ₩453,066 | -0.41% | 24.5만 |
|---|
| 2025.12.30 | ₩455,349 | ₩457,325 | ₩454,201 | ₩455,616 | +0.06% | 20.2만 |
|---|
| 2025.12.29 | ₩450,076 | ₩454,895 | ₩449,381 | ₩453,974 | +0.87% | 24.8만 |
|---|
| 2025.12.26 | ₩445,469 | ₩451,811 | ₩445,469 | ₩450,636 | +1.16% | 18.4만 |
|---|
| 2025.12.24 | ₩451,384 | ₩452,452 | ₩447,566 | ₩448,874 | -0.56% | 15.9만 |
|---|
| 2025.12.23 | ₩449,061 | ₩452,292 | ₩447,045 | ₩449,982 | +0.21% | 48.6만 |
|---|
| 2025.12.22 | ₩441,411 | ₩449,101 | ₩441,411 | ₩448,140 | +1.52% | 28.9만 |
|---|
| 2025.12.19 | ₩443,467 | ₩447,112 | ₩440,997 | ₩442,332 | -0.26% | 101.7만 |
|---|
| 2025.12.18 | ₩435,496 | ₩445,950 | ₩430,516 | ₩443,947 | +1.94% | 41.6만 |
|---|
| 2025.12.17 | ₩435,243 | ₩441,825 | ₩433,974 | ₩438,754 | +0.81% | 40만 |
|---|
| 2025.12.16 | ₩437,566 | ₩438,620 | ₩432,159 | ₩437,045 | -0.12% | 54.4만 |
|---|
| 2025.12.15 | ₩438,687 | ₩441,411 | ₩432,599 | ₩438,727 | +0.01% | 46.2만 |
|---|
| 2025.12.12 | ₩436,164 | ₩439,021 | ₩434,201 | ₩436,791 | +0.14% | 34.5만 |
|---|
| 2025.12.11 | ₩423,013 | ₩435,029 | ₩421,905 | ₩433,080 | +2.38% | 39.1만 |
|---|
| 2025.12.10 | ₩414,949 | ₩423,961 | ₩413,427 | ₩421,184 | +1.50% | 39.9만 |
|---|
| 2025.12.09 | ₩413,213 | ₩417,112 | ₩410,396 | ₩414,629 | +0.34% | 35.5만 |
|---|
| 2025.12.08 | ₩413,040 | ₩413,868 | ₩409,662 | ₩411,745 | -0.31% | 36.6만 |
|---|
| 2025.12.05 | ₩416,845 | ₩419,769 | ₩413,440 | ₩413,841 | -0.72% | 36.7만 |
|---|
| 2025.12.04 | ₩420,864 | ₩424,375 | ₩417,512 | ₩418,834 | -0.48% | 33만 |
|---|
| 2025.12.03 | ₩416,364 | ₩421,852 | ₩416,364 | ₩419,261 | +0.70% | 33.7만 |
|---|
| 2025.12.02 | ₩418,861 | ₩419,115 | ₩412,586 | ₩416,832 | -0.48% | 40.8만 |
|---|
| 2025.12.01 | ₩419,542 | ₩422,920 | ₩415,763 | ₩416,671 | -0.68% | 36.3만 |
|---|
| 2025.11.28 | ₩415,817 | ₩422,092 | ₩415,817 | ₩419,609 | +0.91% | 20.4만 |
|---|
| 2025.11.26 | ₩415,510 | ₩420,703 | ₩415,510 | ₩416,591 | +0.26% | 32만 |
|---|
| 2025.11.25 | ₩417,152 | ₩423,093 | ₩416,217 | ₩419,275 | +0.51% | 36.4만 |
|---|
| 2025.11.24 | ₩414,856 | ₩417,539 | ₩409,475 | ₩413,868 | -0.24% | 61.8만 |
|---|
| 2025.11.21 | ₩407,206 | ₩421,104 | ₩406,965 | ₩415,670 | +2.08% | 60.3만 |
|---|
| 2025.11.20 | ₩419,836 | ₩423,454 | ₩406,605 | ₩407,192 | -3.01% | 40.5만 |
|---|
| 2025.11.19 | ₩425,350 | ₩428,233 | ₩417,205 | ₩417,673 | -1.80% | 36.3만 |
|---|
| 2025.11.18 | ₩428,180 | ₩431,958 | ₩425,163 | ₩427,259 | -0.22% | 34.1만 |
|---|
| 2025.11.17 | ₩437,913 | ₩438,407 | ₩426,898 | ₩427,673 | -2.34% | 37.8만 |
|---|
| 2025.11.14 | ₩437,846 | ₩440,984 | ₩432,946 | ₩435,550 | -0.52% | 37.2만 |
|---|
| 2025.11.13 | ₩436,257 | ₩441,077 | ₩432,986 | ₩437,232 | +0.22% | 40.2만 |
|---|
| 2025.11.12 | ₩432,399 | ₩437,873 | ₩431,584 | ₩433,948 | +0.36% | 55.2만 |
|---|
| 2025.11.11 | ₩439,969 | ₩441,357 | ₩432,506 | ₩433,146 | -1.55% | 76만 |
|---|
| 2025.11.10 | ₩433,240 | ₩439,194 | ₩429,729 | ₩438,727 | +1.27% | 44.1만 |
|---|
| 2025.11.07 | ₩427,940 | ₩438,874 | ₩427,940 | ₩435,430 | +1.75% | 59.8만 |
|---|
| 2025.11.06 | ₩428,567 | ₩435,710 | ₩425,176 | ₩426,711 | -0.43% | 50.8만 |
|---|
| 2025.11.05 | ₩425,603 | ₩433,066 | ₩425,149 | ₩429,889 | +1.01% | 60.6만 |
|---|
| 2025.11.04 | ₩418,594 | ₩425,149 | ₩416,551 | ₩424,148 | +1.33% | 39.6만 |
|---|
| 2025.11.03 | ₩416,351 | ₩423,974 | ₩413,707 | ₩418,487 | +0.51% | 48.5만 |
|---|
| 2025.10.31 | ₩417,606 | ₩423,227 | ₩412,613 | ₩419,916 | +0.55% | 63.8만 |
|---|
| 2025.10.30 | ₩416,057 | ₩419,755 | ₩410,076 | ₩412,786 | -0.79% | 67.3만 |
|---|
| 2025.10.29 | ₩409,876 | ₩419,649 | ₩406,671 | ₩413,147 | +0.80% | 71.1만 |
|---|
| 2025.10.28 | ₩434,041 | ₩434,041 | ₩403,788 | ₩407,085 | -6.21% | 155.8만 |
|---|
| 2025.10.27 | ₩465,509 | ₩467,232 | ₩458,300 | ₩459,248 | -1.35% | 23.4만 |
|---|
| 2025.10.24 | ₩466,764 | ₩467,806 | ₩461,464 | ₩465,870 | -0.19% | 15.2만 |
|---|
| 2025.10.23 | ₩466,684 | ₩470,262 | ₩462,973 | ₩466,310 | -0.08% | 21.2만 |
|---|
| 2025.10.22 | ₩466,337 | ₩472,065 | ₩463,253 | ₩465,176 | -0.25% | 23.2만 |
|---|
| 2025.10.21 | ₩467,352 | ₩468,807 | ₩465,029 | ₩466,164 | -0.25% | 18.6만 |
|---|
| 2025.10.20 | ₩467,459 | ₩470,890 | ₩463,827 | ₩468,553 | +0.23% | 25만 |
|---|
| 2025.10.17 | ₩454,975 | ₩470,783 | ₩454,975 | ₩466,123 | +2.45% | 46.4만 |
|---|
| 2025.10.16 | ₩457,926 | ₩462,318 | ₩452,505 | ₩455,069 | -0.62% | 35.6만 |
|---|
| 2025.10.15 | ₩473,333 | ₩478,673 | ₩461,584 | ₩465,349 | -1.69% | 30.4만 |
|---|
| 2025.10.14 | ₩468,860 | ₩476,604 | ₩464,561 | ₩476,284 | +1.58% | 24.3만 |
|---|
| 2025.10.13 | ₩460,302 | ₩468,740 | ₩459,208 | ₩468,647 | +1.81% | 25.8만 |
|---|
| 2025.10.10 | ₩471,103 | ₩475,483 | ₩462,799 | ₩462,866 | -1.75% | 27.3만 |
|---|