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 | ₩495,982 | ₩499,527 | ₩489,601 | ₩492,798 | -0.64% | 32.5만 |
| 2026.10.08 | ₩484,169 | ₩502,243 | ₩484,169 | ₩499,126 | +3.09% | 42.8만 |
| 2026.10.07 | ₩489,681 | ₩492,303 | ₩483,273 | ₩484,678 | -1.02% | 43.1만 |
| 2026.10.06 | ₩489,587 | ₩497,507 | ₩487,567 | ₩490,751 | +0.24% | 28.7만 |
| 2026.10.05 | ₩493,413 | ₩496,116 | ₩490,644 | ₩490,711 | -0.55% | 33.6만 |
| 2026.10.02 | ₩492,785 | ₩494,938 | ₩489,133 | ₩492,664 | -0.02% | 40.2만 |
| 2026.10.01 | ₩485,628 | ₩494,885 | ₩485,628 | ₩493,266 | +1.57% | 42.8만 |
| 2026.09.30 | ₩493,668 | ₩495,995 | ₩487,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩488,517 |
| -1.04% |
| 44.3만 |
| 2026.09.29 | ₩491,393 | ₩495,340 | ₩487,500 | ₩493,387 | +0.41% | 34.2만 |
|---|
| 2026.09.28 | ₩494,684 | ₩497,333 | ₩493,226 | ₩494,711 | +0.01% | 27만 |
|---|
| 2026.09.25 | ₩499,661 | ₩504,276 | ₩491,862 | ₩495,554 | -0.82% | 28.2만 |
|---|
| 2026.09.24 | ₩500,731 | ₩504,330 | ₩497,547 | ₩497,601 | -0.63% | 28.5만 |
|---|
| 2026.09.23 | ₩496,865 | ₩504,129 | ₩495,928 | ₩498,136 | +0.26% | 29.1만 |
|---|
| 2026.09.22 | ₩499,005 | ₩500,223 | ₩490,283 | ₩496,263 | -0.55% | 42.2만 |
|---|
| 2026.09.21 | ₩506,617 | ₩506,617 | ₩492,343 | ₩494,203 | -2.45% | 38.6만 |
|---|
| 2026.09.18 | ₩512,423 | ₩512,423 | ₩499,514 | ₩501,467 | -2.14% | 180.6만 |
|---|
| 2026.09.17 | ₩506,055 | ₩511,473 | ₩500,958 | ₩508,517 | +0.49% | 43.8만 |
|---|
| 2026.09.16 | ₩505,480 | ₩509,119 | ₩501,012 | ₩505,373 | -0.02% | 38만 |
|---|
| 2026.09.15 | ₩506,497 | ₩508,651 | ₩503,701 | ₩507,754 | +0.25% | 34.2만 |
|---|
| 2026.09.14 | ₩505,601 | ₩509,801 | ₩503,928 | ₩507,741 | +0.42% | 31.7만 |
|---|
| 2026.09.11 | ₩500,316 | ₩501,346 | ₩492,597 | ₩497,266 | -0.61% | 32.4만 |
|---|
| 2026.09.10 | ₩495,500 | ₩497,413 | ₩490,671 | ₩496,357 | +0.17% | 36만 |
|---|
| 2026.09.09 | ₩489,427 | ₩494,992 | ₩483,875 | ₩492,129 | +0.55% | 37.7만 |
|---|
| 2026.09.08 | ₩501,587 | ₩503,861 | ₩494,751 | ₩494,751 | -1.36% | 53.5만 |
|---|
| 2026.09.04 | ₩509,774 | ₩514,952 | ₩508,624 | ₩509,520 | -0.05% | 23.7만 |
|---|
| 2026.09.03 | ₩511,540 | ₩519,099 | ₩511,433 | ₩516,718 | +1.01% | 30.8만 |
|---|
| 2026.09.02 | ₩508,651 | ₩513,667 | ₩505,065 | ₩506,055 | -0.51% | 38만 |
|---|
| 2026.09.01 | ₩505,012 | ₩513,400 | ₩504,611 | ₩506,497 | +0.29% | 36.9만 |
|---|
| 2026.08.31 | ₩502,885 | ₩504,932 | ₩499,821 | ₩501,199 | -0.34% | 45.3만 |
|---|
| 2026.08.28 | ₩511,019 | ₩511,019 | ₩503,567 | ₩505,159 | -1.15% | 26.6만 |
|---|
| 2026.08.27 | ₩504,410 | ₩509,039 | ₩498,497 | ₩505,226 | +0.16% | 26만 |
|---|
| 2026.08.26 | ₩501,948 | ₩509,494 | ₩494,979 | ₩508,062 | +1.22% | 25만 |
|---|
| 2026.08.25 | ₩503,861 | ₩504,437 | ₩498,310 | ₩502,189 | -0.33% | 19.1만 |
|---|
| 2026.08.24 | ₩500,183 | ₩505,333 | ₩498,577 | ₩504,062 | +0.78% | 23.7만 |
|---|
| 2026.08.21 | ₩493,641 | ₩497,654 | ₩493,641 | ₩495,059 | +0.29% | 22.7만 |
|---|
| 2026.08.20 | ₩485,306 | ₩495,634 | ₩485,052 | ₩492,785 | +1.54% | 26.5만 |
|---|
| 2026.08.19 | ₩494,470 | ₩496,597 | ₩485,266 | ₩486,858 | -1.54% | 23.9만 |
|---|
| 2026.08.18 | ₩494,350 | ₩499,420 | ₩491,380 | ₩491,474 | -0.58% | 24.6만 |
|---|
| 2026.08.17 | ₩500,076 | ₩500,076 | ₩487,353 | ₩488,490 | -2.32% | 23.9만 |
|---|
| 2026.08.14 | ₩491,273 | ₩495,447 | ₩490,015 | ₩495,126 | +0.78% | 20.4만 |
|---|
| 2026.08.13 | ₩482,444 | ₩494,898 | ₩482,444 | ₩489,694 | +1.50% | 36.3만 |
|---|
| 2026.08.12 | ₩485,427 | ₩490,497 | ₩485,373 | ₩486,510 | +0.22% | 26.9만 |
|---|
| 2026.08.11 | ₩492,423 | ₩494,952 | ₩489,079 | ₩489,226 | -0.65% | 21.6만 |
|---|
| 2026.08.10 | ₩494,470 | ₩501,025 | ₩492,611 | ₩494,845 | +0.08% | 25.5만 |
|---|
| 2026.08.07 | ₩489,347 | ₩501,721 | ₩487,701 | ₩501,614 | +2.51% | 29만 |
|---|
| 2026.08.06 | ₩501,908 | ₩503,848 | ₩493,601 | ₩495,447 | -1.29% | 31.5만 |
|---|
| 2026.08.05 | ₩499,982 | ₩503,166 | ₩494,363 | ₩499,367 | -0.12% | 38.9만 |
|---|
| 2026.08.04 | ₩488,290 | ₩495,487 | ₩487,434 | ₩493,922 | +1.15% | 33.9만 |
|---|
| 2026.08.03 | ₩500,744 | ₩507,019 | ₩495,233 | ₩497,721 | -0.60% | 35.8만 |
|---|
| 2026.07.31 | ₩493,815 | ₩503,875 | ₩493,534 | ₩500,530 | +1.36% | 43.4만 |
|---|
| 2026.07.30 | ₩506,524 | ₩520,356 | ₩492,744 | ₩502,149 | -0.86% | 69.2만 |
|---|
| 2026.07.29 | ₩529,333 | ₩534,885 | ₩524,329 | ₩526,938 | -0.45% | 45.8만 |
|---|
| 2026.07.28 | ₩525,895 | ₩536,543 | ₩525,547 | ₩533,373 | +1.42% | 32.4만 |
|---|
| 2026.07.27 | ₩515,045 | ₩522,443 | ₩515,045 | ₩520,851 | +1.13% | 31.9만 |
|---|
| 2026.07.24 | ₩504,062 | ₩517,547 | ₩503,300 | ₩515,206 | +2.21% | 31.3만 |
|---|
| 2026.07.23 | ₩495,942 | ₩503,674 | ₩494,270 | ₩502,417 | +1.31% | 41만 |
|---|
| 2026.07.22 | ₩506,109 | ₩506,109 | ₩497,828 | ₩499,086 | -1.39% | 38.5만 |
|---|
| 2026.07.21 | ₩505,346 | ₩507,420 | ₩500,330 | ₩504,463 | -0.17% | 42.7만 |
|---|
| 2026.07.20 | ₩509,587 | ₩513,119 | ₩506,096 | ₩507,005 | -0.51% | 44.5만 |
|---|
| 2026.07.17 | ₩502,015 | ₩515,968 | ₩502,015 | ₩511,795 | +1.95% | 47.5만 |
|---|
| 2026.07.16 | ₩487,460 | ₩499,567 | ₩487,460 | ₩499,286 | +2.43% | 27.8만 |
|---|
| 2026.07.15 | ₩493,654 | ₩495,661 | ₩483,032 | ₩487,126 | -1.32% | 34.6만 |
|---|
| 2026.07.14 | ₩500,825 | ₩505,306 | ₩496,637 | ₩497,454 | -0.67% | 28.2만 |
|---|
| 2026.07.13 | ₩499,407 | ₩506,831 | ₩498,336 | ₩505,534 | +1.23% | 27.1만 |
|---|
| 2026.07.10 | ₩497,507 | ₩498,390 | ₩493,454 | ₩495,754 | -0.35% | 22.7만 |
|---|
| 2026.07.09 | ₩491,233 | ₩502,323 | ₩491,233 | ₩496,316 | +1.03% | 39.7만 |
|---|
| 2026.07.08 | ₩494,698 | ₩503,647 | ₩494,698 | ₩496,704 | +0.41% | 28.6만 |
|---|
| 2026.07.07 | ₩501,668 | ₩507,313 | ₩499,246 | ₩499,286 | -0.47% | 30.8만 |
|---|
| 2026.07.06 | ₩494,979 | ₩500,678 | ₩491,286 | ₩498,898 | +0.79% | 41.4만 |
|---|
| 2026.07.02 | ₩483,434 | ₩498,136 | ₩478,778 | ₩496,785 | +2.76% | 38.9만 |
|---|
| 2026.07.01 | ₩481,601 | ₩487,193 | ₩478,109 | ₩481,507 | -0.02% | 44.4만 |
|---|
| 2026.06.30 | ₩482,484 | ₩482,805 | ₩477,226 | ₩477,895 | -0.95% | 38.4만 |
|---|
| 2026.06.29 | ₩472,972 | ₩483,286 | ₩471,086 | ₩482,658 | +2.05% | 43.6만 |
|---|
| 2026.06.26 | ₩462,096 | ₩475,848 | ₩461,400 | ₩475,608 | +2.92% | 62.2만 |
|---|
| 2026.06.25 | ₩458,859 | ₩465,855 | ₩455,073 | ₩458,885 | +0.01% | 35.6만 |
|---|
| 2026.06.24 | ₩460,798 | ₩467,568 | ₩459,461 | ₩462,524 | +0.37% | 45.3만 |
|---|
| 2026.06.23 | ₩456,370 | ₩460,410 | ₩453,561 | ₩459,608 | +0.71% | 51.7만 |
|---|
| 2026.06.22 | ₩454,792 | ₩461,066 | ₩449,561 | ₩453,909 | -0.19% | 54.5만 |
|---|
| 2026.06.18 | ₩448,758 | ₩454,069 | ₩446,431 | ₩448,999 | +0.05% | 124.7만 |
|---|
| 2026.06.17 | ₩449,788 | ₩458,644 | ₩444,906 | ₩451,527 | +0.39% | 49.3만 |
|---|
| 2026.06.16 | ₩456,049 | ₩461,186 | ₩450,471 | ₩451,822 | -0.93% | 37.1만 |
|---|
| 2026.06.15 | ₩451,768 | ₩457,735 | ₩451,501 | ₩452,972 | +0.27% | 34만 |
|---|
| 2026.06.12 | ₩454,123 | ₩454,725 | ₩446,283 | ₩454,043 | -0.02% | 40.3만 |
|---|
| 2026.06.11 | ₩454,270 | ₩455,514 | ₩449,186 | ₩449,829 | -0.98% | 35.8만 |
|---|
| 2026.06.10 | ₩442,390 | ₩455,407 | ₩442,390 | ₩450,230 | +1.77% | 30.4만 |
|---|
| 2026.06.09 | ₩444,170 | ₩449,106 | ₩442,591 | ₩443,942 | -0.05% | 46.8만 |
|---|
| 2026.06.08 | ₩443,073 | ₩447,501 | ₩442,190 | ₩442,712 | -0.08% | 52.8만 |
|---|
| 2026.06.05 | ₩429,962 | ₩449,093 | ₩428,371 | ₩447,367 | +4.05% | 72.5만 |
|---|
| 2026.06.04 | ₩431,059 | ₩437,548 | ₩426,591 | ₩427,421 | -0.84% | 74만 |
|---|
| 2026.06.03 | ₩428,371 | ₩433,307 | ₩423,782 | ₩425,575 | -0.65% | 54.1만 |
|---|
| 2026.06.02 | ₩434,123 | ₩438,176 | ₩429,133 | ₩429,146 | -1.15% | 42.5만 |
|---|
| 2026.06.01 | ₩430,765 | ₩437,869 | ₩428,758 | ₩434,564 | +0.88% | 47.6만 |
|---|
| 2026.05.29 | ₩441,788 | ₩444,999 | ₩430,886 | ₩433,481 | -1.88% | 78.6만 |
|---|
| 2026.05.28 | ₩462,578 | ₩462,644 | ₩445,588 | ₩445,788 | -3.63% | 37.7만 |
|---|
| 2026.05.27 | ₩471,434 | ₩475,848 | ₩458,511 | ₩459,300 | -2.57% | 23.8만 |
|---|
| 2026.05.26 | ₩473,467 | ₩477,775 | ₩469,868 | ₩471,179 | -0.48% | 21.9만 |
|---|
| 2026.05.22 | ₩476,838 | ₩479,206 | ₩471,340 | ₩471,848 | -1.05% | 19.2만 |
|---|
| 2026.05.21 | ₩476,905 | ₩480,985 | ₩473,079 | ₩476,852 | -0.01% | 35.7만 |
|---|
| 2026.05.20 | ₩479,835 | ₩481,721 | ₩475,634 | ₩479,487 | -0.07% | 25.6만 |
|---|
| 2026.05.19 | ₩476,464 | ₩483,300 | ₩470,912 | ₩477,628 | +0.24% | 36.5만 |
|---|
| 2026.05.18 | ₩470,042 | ₩481,989 | ₩469,989 | ₩476,009 | +1.27% | 37.1만 |
|---|
| 2026.05.15 | ₩467,032 | ₩470,939 | ₩465,267 | ₩470,457 | +0.73% | 34.3만 |
|---|
| 2026.05.14 | ₩467,180 | ₩471,728 | ₩465,481 | ₩465,534 | -0.35% | 31만 |
|---|
| 2026.05.13 | ₩468,557 | ₩473,106 | ₩460,156 | ₩465,507 | -0.65% | 27.3만 |
|---|
| 2026.05.12 | ₩469,855 | ₩474,765 | ₩463,728 | ₩470,457 | +0.13% | 35.2만 |
|---|
| 2026.05.11 | ₩471,648 | ₩475,327 | ₩466,404 | ₩469,266 | -0.50% | 37.5만 |
|---|
| 2026.05.08 | ₩465,802 | ₩473,547 | ₩465,802 | ₩470,256 | +0.96% | 26.2만 |
|---|
| 2026.05.07 | ₩469,681 | ₩474,845 | ₩465,293 | ₩470,537 | +0.18% | 35.4만 |
|---|
| 2026.05.06 | ₩470,243 | ₩473,989 | ₩468,450 | ₩470,765 | +0.11% | 26.8만 |
|---|
| 2026.05.05 | ₩468,878 | ₩472,370 | ₩464,624 | ₩467,795 | -0.23% | 33.6만 |
|---|
| 2026.05.04 | ₩469,654 | ₩475,621 | ₩461,815 | ₩464,905 | -1.01% | 37만 |
|---|
| 2026.05.01 | ₩480,865 | ₩482,243 | ₩471,447 | ₩472,999 | -1.64% | 40.8만 |
|---|
| 2026.04.30 | ₩449,146 | ₩482,751 | ₩447,166 | ₩477,266 | +6.26% | 52.4만 |
|---|
| 2026.04.29 | ₩462,457 | ₩465,267 | ₩455,956 | ₩460,210 | -0.49% | 35만 |
|---|
| 2026.04.28 | ₩464,330 | ₩467,568 | ₩460,892 | ₩464,303 | -0.01% | 21만 |
|---|
| 2026.04.27 | ₩456,812 | ₩462,939 | ₩456,812 | ₩459,554 | +0.60% | 25.4만 |
|---|
| 2026.04.24 | ₩467,568 | ₩469,266 | ₩459,086 | ₩459,367 | -1.75% | 23만 |
|---|
| 2026.04.23 | ₩459,996 | ₩470,792 | ₩459,996 | ₩469,307 | +2.02% | 33.1만 |
|---|
| 2026.04.22 | ₩467,407 | ₩469,307 | ₩460,250 | ₩461,534 | -1.26% | 33.1만 |
|---|
| 2026.04.21 | ₩473,788 | ₩473,788 | ₩467,019 | ₩467,982 | -1.23% | 35.5만 |
|---|
| 2026.04.20 | ₩468,838 | ₩475,260 | ₩468,169 | ₩469,079 | +0.05% | 31.1만 |
|---|
| 2026.04.17 | ₩460,036 | ₩471,902 | ₩459,969 | ₩470,216 | +2.21% | 34.4만 |
|---|
| 2026.04.16 | ₩463,246 | ₩467,220 | ₩459,594 | ₩460,745 | -0.54% | 35.2만 |
|---|
| 2026.04.15 | ₩456,517 | ₩467,715 | ₩455,099 | ₩462,350 | +1.28% | 38.4만 |
|---|
| 2026.04.14 | ₩444,959 | ₩458,859 | ₩441,909 | ₩456,504 | +2.59% | 54.5만 |
|---|
| 2026.04.13 | ₩438,859 | ₩446,604 | ₩438,752 | ₩446,056 | +1.64% | 34.9만 |
|---|
| 2026.04.10 | ₩448,196 | ₩454,484 | ₩437,989 | ₩441,293 | -1.54% | 29.4만 |
|---|
| 2026.04.09 | ₩443,287 | ₩453,762 | ₩443,287 | ₩448,972 | +1.28% | 28.2만 |
|---|
| 2026.04.08 | ₩440,464 | ₩446,926 | ₩438,671 | ₩445,829 | +1.22% | 32.3만 |
|---|
| 2026.04.07 | ₩435,942 | ₩441,253 | ₩435,180 | ₩437,962 | +0.46% | 29.9만 |
|---|
| 2026.04.06 | ₩435,019 | ₩440,491 | ₩434,685 | ₩439,354 | +1.00% | 22만 |
|---|
| 2026.04.02 | ₩429,039 | ₩441,467 | ₩429,039 | ₩437,574 | +1.99% | 30.1만 |
|---|
| 2026.04.01 | ₩434,564 | ₩439,875 | ₩430,431 | ₩433,267 | -0.30% | 25.9만 |
|---|
| 2026.03.31 | ₩431,220 | ₩443,447 | ₩430,886 | ₩437,253 | +1.40% | 37.6만 |
|---|
| 2026.03.30 | ₩428,986 | ₩433,668 | ₩426,003 | ₩432,544 | +0.83% | 32.9만 |
|---|
| 2026.03.27 | ₩433,508 | ₩434,123 | ₩423,662 | ₩425,320 | -1.89% | 23.4만 |
|---|
| 2026.03.26 | ₩433,441 | ₩436,892 | ₩429,708 | ₩433,294 | -0.03% | 41.3만 |
|---|
| 2026.03.25 | ₩436,638 | ₩438,243 | ₩432,825 | ₩433,347 | -0.75% | 23.7만 |
|---|
| 2026.03.24 | ₩433,789 | ₩438,859 | ₩432,598 | ₩433,133 | -0.15% | 34.5만 |
|---|
| 2026.03.23 | ₩431,728 | ₩437,294 | ₩426,056 | ₩433,842 | +0.49% | 42.9만 |
|---|
| 2026.03.20 | ₩422,712 | ₩425,494 | ₩421,026 | ₩422,765 | +0.01% | 67.9만 |
|---|
| 2026.03.19 | ₩427,956 | ₩430,377 | ₩419,073 | ₩422,685 | -1.23% | 29.9만 |
|---|
| 2026.03.18 | ₩429,160 | ₩433,949 | ₩425,909 | ₩427,902 | -0.29% | 28만 |
|---|
| 2026.03.17 | ₩433,628 | ₩437,280 | ₩430,779 | ₩431,434 | -0.51% | 28.4만 |
|---|
| 2026.03.16 | ₩430,738 | ₩435,996 | ₩428,772 | ₩428,785 | -0.45% | 26.6만 |
|---|
| 2026.03.13 | ₩434,056 | ₩435,447 | ₩428,397 | ₩428,571 | -1.26% | 23.2만 |
|---|
| 2026.03.12 | ₩427,969 | ₩436,451 | ₩424,103 | ₩431,220 | +0.76% | 36만 |
|---|
| 2026.03.11 | ₩437,213 | ₩437,481 | ₩428,544 | ₩430,070 | -1.63% | 34.3만 |
|---|
| 2026.03.10 | ₩437,334 | ₩442,444 | ₩432,317 | ₩438,123 | +0.18% | 30만 |
|---|
| 2026.03.09 | ₩443,113 | ₩443,996 | ₩435,581 | ₩438,859 | -0.96% | 35.9만 |
|---|
| 2026.03.06 | ₩443,421 | ₩447,581 | ₩433,829 | ₩446,966 | +0.80% | 34.1만 |
|---|
| 2026.03.05 | ₩444,625 | ₩448,223 | ₩442,805 | ₩445,267 | +0.14% | 35만 |
|---|
| 2026.03.04 | ₩446,952 | ₩449,427 | ₩443,434 | ₩446,966 | +0.00% | 43.2만 |
|---|
| 2026.03.03 | ₩448,210 | ₩454,016 | ₩435,407 | ₩448,330 | +0.03% | 46.8만 |
|---|
| 2026.03.02 | ₩447,742 | ₩456,598 | ₩447,742 | ₩454,350 | +1.48% | 37.6만 |
|---|
| 2026.02.27 | ₩453,534 | ₩453,534 | ₩443,956 | ₩448,812 | -1.04% | 36.9만 |
|---|
| 2026.02.26 | ₩453,374 | ₩457,106 | ₩449,066 | ₩451,929 | -0.32% | 35.5만 |
|---|
| 2026.02.25 | ₩454,658 | ₩457,307 | ₩448,544 | ₩449,240 | -1.19% | 42.7만 |
|---|
| 2026.02.24 | ₩450,845 | ₩457,735 | ₩447,073 | ₩454,377 | +0.78% | 27.9만 |
|---|
| 2026.02.23 | ₩458,069 | ₩462,297 | ₩451,193 | ₩451,862 | -1.36% | 36만 |
|---|
| 2026.02.20 | ₩461,588 | ₩461,588 | ₩451,099 | ₩458,163 | -0.74% | 31.8만 |
|---|
| 2026.02.19 | ₩460,892 | ₩465,962 | ₩455,675 | ₩458,765 | -0.46% | 29.2만 |
|---|
| 2026.02.18 | ₩462,377 | ₩464,357 | ₩456,772 | ₩462,216 | -0.03% | 39.7만 |
|---|
| 2026.02.17 | ₩455,541 | ₩465,842 | ₩452,089 | ₩462,912 | +1.62% | 58.8만 |
|---|
| 2026.02.13 | ₩447,608 | ₩452,223 | ₩443,621 | ₩452,210 | +1.03% | 45.1만 |
|---|
| 2026.02.12 | ₩444,919 | ₩452,170 | ₩442,952 | ₩449,655 | +1.06% | 63.3만 |
|---|
| 2026.02.11 | ₩441,013 | ₩445,909 | ₩437,962 | ₩444,705 | +0.84% | 36.3만 |
|---|
| 2026.02.10 | ₩430,765 | ₩445,240 | ₩430,765 | ₩442,110 | +2.63% | 48.2만 |
|---|
| 2026.02.09 | ₩436,932 | ₩442,257 | ₩428,103 | ₩430,926 | -1.37% | 40.7만 |
|---|
| 2026.02.06 | ₩436,799 | ₩445,280 | ₩436,799 | ₩439,314 | +0.58% | 40만 |
|---|
| 2026.02.05 | ₩447,019 | ₩447,019 | ₩409,481 | ₩435,969 | -2.47% | 87.9만 |
|---|
| 2026.02.04 | ₩445,588 | ₩454,484 | ₩436,932 | ₩446,043 | +0.10% | 63.4만 |
|---|
| 2026.02.03 | ₩442,431 | ₩450,578 | ₩440,518 | ₩441,240 | -0.27% | 34.8만 |
|---|
| 2026.02.02 | ₩439,648 | ₩444,036 | ₩437,668 | ₩443,822 | +0.95% | 27.4만 |
|---|
| 2026.01.30 | ₩438,498 | ₩444,745 | ₩437,039 | ₩443,180 | +1.07% | 29.4만 |
|---|
| 2026.01.29 | ₩439,902 | ₩443,929 | ₩435,354 | ₩440,959 | +0.24% | 35.7만 |
|---|
| 2026.01.28 | ₩432,210 | ₩439,059 | ₩429,615 | ₩434,658 | +0.57% | 30.3만 |
|---|
| 2026.01.27 | ₩435,996 | ₩436,009 | ₩430,939 | ₩433,360 | -0.60% | 24.2만 |
|---|
| 2026.01.26 | ₩435,059 | ₩440,531 | ₩434,792 | ₩437,588 | +0.58% | 19.9만 |
|---|
| 2026.01.23 | ₩428,036 | ₩432,986 | ₩428,036 | ₩432,865 | +1.13% | 28.4만 |
|---|
| 2026.01.22 | ₩431,247 | ₩432,531 | ₩426,752 | ₩430,364 | -0.20% | 34.9만 |
|---|
| 2026.01.21 | ₩432,009 | ₩434,337 | ₩425,762 | ₩432,023 | +0.00% | 35.3만 |
|---|
| 2026.01.20 | ₩422,979 | ₩430,377 | ₩422,979 | ₩428,090 | +1.21% | 31.4만 |
|---|
| 2026.01.16 | ₩427,889 | ₩430,832 | ₩425,601 | ₩426,498 | -0.33% | 27.9만 |
|---|
| 2026.01.15 | ₩434,765 | ₩439,247 | ₩428,237 | ₩429,708 | -1.16% | 30.5만 |
|---|
| 2026.01.14 | ₩431,220 | ₩436,745 | ₩429,936 | ₩435,996 | +1.11% | 37.8만 |
|---|
| 2026.01.13 | ₩436,705 | ₩439,273 | ₩424,357 | ₩427,983 | -2.00% | 36만 |
|---|
| 2026.01.12 | ₩442,283 | ₩449,227 | ₩437,682 | ₩439,300 | -0.67% | 40.2만 |
|---|
| 2026.01.09 | ₩450,538 | ₩453,534 | ₩444,651 | ₩445,722 | -1.07% | 28.8만 |
|---|
| 2026.01.08 | ₩445,334 | ₩455,407 | ₩442,872 | ₩452,303 | +1.57% | 36.6만 |
|---|
| 2026.01.07 | ₩444,143 | ₩449,173 | ₩438,926 | ₩443,380 | -0.17% | 31.7만 |
|---|
| 2026.01.06 | ₩456,183 | ₩457,507 | ₩443,046 | ₩444,571 | -2.55% | 39.3만 |
|---|
| 2026.01.05 | ₩448,223 | ₩459,287 | ₩445,989 | ₩456,558 | +1.86% | 39.7만 |
|---|
| 2026.01.02 | ₩452,410 | ₩454,738 | ₩446,283 | ₩447,461 | -1.09% | 41.2만 |
|---|
| 2025.12.31 | ₩455,835 | ₩458,417 | ₩453,895 | ₩453,976 | -0.41% | 24.5만 |
|---|
| 2025.12.30 | ₩456,263 | ₩458,243 | ₩455,113 | ₩456,531 | +0.06% | 20.2만 |
|---|
| 2025.12.29 | ₩450,979 | ₩455,808 | ₩450,283 | ₩454,885 | +0.87% | 24.8만 |
|---|
| 2025.12.26 | ₩446,364 | ₩452,718 | ₩446,364 | ₩451,541 | +1.16% | 18.4만 |
|---|
| 2025.12.24 | ₩452,290 | ₩453,360 | ₩448,464 | ₩449,775 | -0.56% | 15.9만 |
|---|
| 2025.12.23 | ₩449,962 | ₩453,200 | ₩447,942 | ₩450,885 | +0.21% | 48.6만 |
|---|
| 2025.12.22 | ₩442,297 | ₩450,002 | ₩442,297 | ₩449,039 | +1.52% | 28.9만 |
|---|
| 2025.12.19 | ₩444,357 | ₩448,009 | ₩441,882 | ₩443,220 | -0.26% | 101.7만 |
|---|
| 2025.12.18 | ₩436,370 | ₩446,845 | ₩431,381 | ₩444,839 | +1.94% | 41.6만 |
|---|
| 2025.12.17 | ₩436,116 | ₩442,712 | ₩434,845 | ₩439,635 | +0.81% | 40만 |
|---|
| 2025.12.16 | ₩438,444 | ₩439,501 | ₩433,026 | ₩437,922 | -0.12% | 54.4만 |
|---|
| 2025.12.15 | ₩439,568 | ₩442,297 | ₩433,467 | ₩439,608 | +0.01% | 46.2만 |
|---|
| 2025.12.12 | ₩437,039 | ₩439,902 | ₩435,073 | ₩437,668 | +0.14% | 34.5만 |
|---|
| 2025.12.11 | ₩423,862 | ₩435,902 | ₩422,752 | ₩433,949 | +2.38% | 39.1만 |
|---|
| 2025.12.10 | ₩415,782 | ₩424,812 | ₩414,257 | ₩422,029 | +1.50% | 39.9만 |
|---|
| 2025.12.09 | ₩414,043 | ₩417,949 | ₩411,220 | ₩415,461 | +0.34% | 35.5만 |
|---|
| 2025.12.08 | ₩413,869 | ₩414,698 | ₩410,484 | ₩412,571 | -0.31% | 36.6만 |
|---|
| 2025.12.05 | ₩417,682 | ₩420,611 | ₩414,270 | ₩414,672 | -0.72% | 36.7만 |
|---|
| 2025.12.04 | ₩421,708 | ₩425,227 | ₩418,351 | ₩419,675 | -0.48% | 33만 |
|---|
| 2025.12.03 | ₩417,200 | ₩422,698 | ₩417,200 | ₩420,103 | +0.70% | 33.7만 |
|---|
| 2025.12.02 | ₩419,702 | ₩419,956 | ₩413,414 | ₩417,668 | -0.48% | 40.8만 |
|---|
| 2025.12.01 | ₩420,384 | ₩423,769 | ₩416,598 | ₩417,508 | -0.68% | 36.3만 |
|---|
| 2025.11.28 | ₩416,652 | ₩422,939 | ₩416,652 | ₩420,451 | +0.91% | 20.4만 |
|---|
| 2025.11.26 | ₩416,344 | ₩421,548 | ₩416,344 | ₩417,427 | +0.26% | 32만 |
|---|
| 2025.11.25 | ₩417,989 | ₩423,942 | ₩417,053 | ₩420,116 | +0.51% | 36.4만 |
|---|
| 2025.11.24 | ₩415,688 | ₩418,377 | ₩410,297 | ₩414,698 | -0.24% | 61.8만 |
|---|
| 2025.11.21 | ₩408,023 | ₩421,949 | ₩407,782 | ₩416,504 | +2.08% | 60.3만 |
|---|
| 2025.11.20 | ₩420,678 | ₩424,304 | ₩407,421 | ₩408,010 | -3.01% | 40.5만 |
|---|
| 2025.11.19 | ₩426,203 | ₩429,093 | ₩418,043 | ₩418,511 | -1.80% | 36.3만 |
|---|
| 2025.11.18 | ₩429,039 | ₩432,825 | ₩426,016 | ₩428,116 | -0.22% | 34.1만 |
|---|
| 2025.11.17 | ₩438,792 | ₩439,287 | ₩427,755 | ₩428,531 | -2.34% | 37.8만 |
|---|
| 2025.11.14 | ₩438,725 | ₩441,869 | ₩433,815 | ₩436,424 | -0.52% | 37.2만 |
|---|
| 2025.11.13 | ₩437,133 | ₩441,962 | ₩433,855 | ₩438,110 | +0.22% | 40.2만 |
|---|
| 2025.11.12 | ₩433,267 | ₩438,752 | ₩432,451 | ₩434,819 | +0.36% | 55.2만 |
|---|
| 2025.11.11 | ₩440,852 | ₩442,243 | ₩433,374 | ₩434,016 | -1.55% | 76만 |
|---|
| 2025.11.10 | ₩434,110 | ₩440,076 | ₩430,591 | ₩439,608 | +1.27% | 44.1만 |
|---|
| 2025.11.07 | ₩428,799 | ₩439,755 | ₩428,799 | ₩436,304 | +1.75% | 59.8만 |
|---|
| 2025.11.06 | ₩429,427 | ₩436,585 | ₩426,029 | ₩427,568 | -0.43% | 50.8만 |
|---|
| 2025.11.05 | ₩426,458 | ₩433,936 | ₩426,003 | ₩430,752 | +1.01% | 60.6만 |
|---|
| 2025.11.04 | ₩419,434 | ₩426,003 | ₩417,387 | ₩424,999 | +1.33% | 39.6만 |
|---|
| 2025.11.03 | ₩417,187 | ₩424,825 | ₩414,538 | ₩419,327 | +0.51% | 48.5만 |
|---|
| 2025.10.31 | ₩418,444 | ₩424,076 | ₩413,441 | ₩420,759 | +0.55% | 63.8만 |
|---|
| 2025.10.30 | ₩416,892 | ₩420,598 | ₩410,899 | ₩413,615 | -0.79% | 67.3만 |
|---|
| 2025.10.29 | ₩410,698 | ₩420,491 | ₩407,488 | ₩413,976 | +0.80% | 71.1만 |
|---|
| 2025.10.28 | ₩434,912 | ₩434,912 | ₩404,598 | ₩407,903 | -6.21% | 155.8만 |
|---|
| 2025.10.27 | ₩466,444 | ₩468,169 | ₩459,220 | ₩460,170 | -1.35% | 23.4만 |
|---|
| 2025.10.24 | ₩467,701 | ₩468,745 | ₩462,390 | ₩466,805 | -0.19% | 15.2만 |
|---|
| 2025.10.23 | ₩467,621 | ₩471,206 | ₩463,902 | ₩467,246 | -0.08% | 21.2만 |
|---|
| 2025.10.22 | ₩467,273 | ₩473,012 | ₩464,183 | ₩466,109 | -0.25% | 23.2만 |
|---|
| 2025.10.21 | ₩468,290 | ₩469,748 | ₩465,962 | ₩467,099 | -0.25% | 18.6만 |
|---|
| 2025.10.20 | ₩468,397 | ₩471,835 | ₩464,758 | ₩469,494 | +0.23% | 25만 |
|---|
| 2025.10.17 | ₩455,889 | ₩471,728 | ₩455,889 | ₩467,059 | +2.45% | 46.4만 |
|---|
| 2025.10.16 | ₩458,845 | ₩463,246 | ₩453,414 | ₩455,982 | -0.62% | 35.6만 |
|---|
| 2025.10.15 | ₩474,283 | ₩479,634 | ₩462,511 | ₩466,283 | -1.69% | 30.4만 |
|---|
| 2025.10.14 | ₩469,802 | ₩477,561 | ₩465,494 | ₩477,240 | +1.58% | 24.3만 |
|---|
| 2025.10.13 | ₩461,226 | ₩469,681 | ₩460,129 | ₩469,588 | +1.81% | 25.8만 |
|---|
| 2025.10.10 | ₩472,049 | ₩476,437 | ₩463,728 | ₩463,795 | -1.75% | 27.3만 |
|---|