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 | ₩497,376 | ₩500,931 | ₩490,977 | ₩494,183 | -0.64% | 32.5만 |
| 2026.10.08 | ₩485,530 | ₩503,654 | ₩485,530 | ₩500,529 | +3.09% | 42.8만 |
| 2026.10.07 | ₩491,057 | ₩493,687 | ₩484,631 | ₩486,040 | -1.02% | 43.1만 |
| 2026.10.06 | ₩490,963 | ₩498,905 | ₩488,938 | ₩492,131 | +0.24% | 28.7만 |
| 2026.10.05 | ₩494,800 | ₩497,510 | ₩492,023 | ₩492,090 | -0.55% | 33.6만 |
| 2026.10.02 | ₩494,170 | ₩496,330 | ₩490,507 | ₩494,049 | -0.02% | 40.2만 |
| 2026.10.01 | ₩486,992 | ₩496,276 | ₩486,992 | ₩494,653 | +1.57% | 42.8만 |
| 2026.09.30 | ₩495,055 | ₩497,389 | ₩489,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩489,890 |
| -1.04% |
| 44.3만 |
| 2026.09.29 | ₩492,774 | ₩496,732 | ₩488,871 | ₩494,773 | +0.41% | 34.2만 |
|---|
| 2026.09.28 | ₩496,075 | ₩498,731 | ₩494,612 | ₩496,101 | +0.01% | 27만 |
|---|
| 2026.09.25 | ₩501,065 | ₩505,694 | ₩493,244 | ₩496,947 | -0.82% | 28.2만 |
|---|
| 2026.09.24 | ₩502,138 | ₩505,747 | ₩498,946 | ₩498,999 | -0.63% | 28.5만 |
|---|
| 2026.09.23 | ₩498,261 | ₩505,546 | ₩497,322 | ₩499,536 | +0.26% | 29.1만 |
|---|
| 2026.09.22 | ₩500,408 | ₩501,629 | ₩491,661 | ₩497,658 | -0.55% | 42.2만 |
|---|
| 2026.09.21 | ₩508,041 | ₩508,041 | ₩493,727 | ₩495,592 | -2.45% | 38.6만 |
|---|
| 2026.09.18 | ₩513,863 | ₩513,863 | ₩500,918 | ₩502,876 | -2.14% | 180.6만 |
|---|
| 2026.09.17 | ₩507,478 | ₩512,911 | ₩502,366 | ₩509,946 | +0.49% | 43.8만 |
|---|
| 2026.09.16 | ₩506,901 | ₩510,550 | ₩502,420 | ₩506,794 | -0.02% | 38만 |
|---|
| 2026.09.15 | ₩507,920 | ₩510,080 | ₩505,117 | ₩509,181 | +0.25% | 34.2만 |
|---|
| 2026.09.14 | ₩507,022 | ₩511,234 | ₩505,345 | ₩509,168 | +0.42% | 31.7만 |
|---|
| 2026.09.11 | ₩501,723 | ₩502,756 | ₩493,982 | ₩498,664 | -0.61% | 32.4만 |
|---|
| 2026.09.10 | ₩496,893 | ₩498,811 | ₩492,050 | ₩497,752 | +0.17% | 36만 |
|---|
| 2026.09.09 | ₩490,802 | ₩496,383 | ₩485,235 | ₩493,512 | +0.55% | 37.7만 |
|---|
| 2026.09.08 | ₩502,997 | ₩505,278 | ₩496,142 | ₩496,142 | -1.36% | 53.5만 |
|---|
| 2026.09.04 | ₩511,207 | ₩516,399 | ₩510,054 | ₩510,952 | -0.05% | 23.7만 |
|---|
| 2026.09.03 | ₩512,978 | ₩520,558 | ₩512,871 | ₩518,170 | +1.01% | 30.8만 |
|---|
| 2026.09.02 | ₩510,080 | ₩515,111 | ₩506,485 | ₩507,478 | -0.51% | 38만 |
|---|
| 2026.09.01 | ₩506,431 | ₩514,843 | ₩506,029 | ₩507,920 | +0.29% | 36.9만 |
|---|
| 2026.08.31 | ₩504,298 | ₩506,351 | ₩501,226 | ₩502,608 | -0.34% | 45.3만 |
|---|
| 2026.08.28 | ₩512,455 | ₩512,455 | ₩504,983 | ₩506,579 | -1.15% | 26.6만 |
|---|
| 2026.08.27 | ₩505,828 | ₩510,469 | ₩499,898 | ₩506,646 | +0.16% | 26만 |
|---|
| 2026.08.26 | ₩503,359 | ₩510,926 | ₩496,370 | ₩509,490 | +1.22% | 25만 |
|---|
| 2026.08.25 | ₩505,278 | ₩505,854 | ₩499,710 | ₩503,601 | -0.33% | 19.1만 |
|---|
| 2026.08.24 | ₩501,588 | ₩506,753 | ₩499,979 | ₩505,479 | +0.78% | 23.7만 |
|---|
| 2026.08.21 | ₩495,028 | ₩499,053 | ₩495,028 | ₩496,450 | +0.29% | 22.7만 |
|---|
| 2026.08.20 | ₩486,670 | ₩497,027 | ₩486,416 | ₩494,170 | +1.54% | 26.5만 |
|---|
| 2026.08.19 | ₩495,860 | ₩497,993 | ₩486,630 | ₩488,227 | -1.54% | 23.9만 |
|---|
| 2026.08.18 | ₩495,739 | ₩500,824 | ₩492,761 | ₩492,855 | -0.58% | 24.6만 |
|---|
| 2026.08.17 | ₩501,481 | ₩501,481 | ₩488,723 | ₩489,863 | -2.32% | 23.9만 |
|---|
| 2026.08.14 | ₩492,654 | ₩496,839 | ₩491,393 | ₩496,517 | +0.78% | 20.4만 |
|---|
| 2026.08.13 | ₩483,800 | ₩496,289 | ₩483,800 | ₩491,071 | +1.50% | 36.3만 |
|---|
| 2026.08.12 | ₩486,791 | ₩491,876 | ₩486,738 | ₩487,878 | +0.22% | 26.9만 |
|---|
| 2026.08.11 | ₩493,807 | ₩496,343 | ₩490,454 | ₩490,601 | -0.65% | 21.6만 |
|---|
| 2026.08.10 | ₩495,860 | ₩502,434 | ₩493,995 | ₩496,236 | +0.08% | 25.5만 |
|---|
| 2026.08.07 | ₩490,722 | ₩503,131 | ₩489,072 | ₩503,024 | +2.51% | 29만 |
|---|
| 2026.08.06 | ₩503,319 | ₩505,264 | ₩494,988 | ₩496,839 | -1.29% | 31.5만 |
|---|
| 2026.08.05 | ₩501,387 | ₩504,580 | ₩495,753 | ₩500,770 | -0.12% | 38.9만 |
|---|
| 2026.08.04 | ₩489,662 | ₩496,880 | ₩488,803 | ₩495,310 | +1.15% | 33.9만 |
|---|
| 2026.08.03 | ₩502,152 | ₩508,444 | ₩496,625 | ₩499,120 | -0.60% | 35.8만 |
|---|
| 2026.07.31 | ₩495,203 | ₩505,291 | ₩494,921 | ₩501,937 | +1.36% | 43.4만 |
|---|
| 2026.07.30 | ₩507,947 | ₩521,819 | ₩494,129 | ₩503,560 | -0.86% | 69.2만 |
|---|
| 2026.07.29 | ₩530,821 | ₩536,388 | ₩525,803 | ₩528,419 | -0.45% | 45.8만 |
|---|
| 2026.07.28 | ₩527,373 | ₩538,051 | ₩527,024 | ₩534,872 | +1.42% | 32.4만 |
|---|
| 2026.07.27 | ₩516,493 | ₩523,912 | ₩516,493 | ₩522,315 | +1.13% | 31.9만 |
|---|
| 2026.07.24 | ₩505,479 | ₩519,002 | ₩504,714 | ₩516,654 | +2.21% | 31.3만 |
|---|
| 2026.07.23 | ₩497,336 | ₩505,090 | ₩495,659 | ₩503,829 | +1.31% | 41만 |
|---|
| 2026.07.22 | ₩507,531 | ₩507,531 | ₩499,227 | ₩500,488 | -1.39% | 38.5만 |
|---|
| 2026.07.21 | ₩506,767 | ₩508,846 | ₩501,736 | ₩505,881 | -0.17% | 42.7만 |
|---|
| 2026.07.20 | ₩511,019 | ₩514,561 | ₩507,518 | ₩508,430 | -0.51% | 44.5만 |
|---|
| 2026.07.17 | ₩503,426 | ₩517,419 | ₩503,426 | ₩513,233 | +1.95% | 47.5만 |
|---|
| 2026.07.16 | ₩488,830 | ₩500,971 | ₩488,830 | ₩500,690 | +2.43% | 27.8만 |
|---|
| 2026.07.15 | ₩495,042 | ₩497,054 | ₩484,390 | ₩488,495 | -1.32% | 34.6만 |
|---|
| 2026.07.14 | ₩502,232 | ₩506,726 | ₩498,033 | ₩498,852 | -0.67% | 28.2만 |
|---|
| 2026.07.13 | ₩500,810 | ₩508,256 | ₩499,737 | ₩506,955 | +1.23% | 27.1만 |
|---|
| 2026.07.10 | ₩498,905 | ₩499,791 | ₩494,840 | ₩497,148 | -0.35% | 22.7만 |
|---|
| 2026.07.09 | ₩492,614 | ₩503,735 | ₩492,614 | ₩497,711 | +1.03% | 39.7만 |
|---|
| 2026.07.08 | ₩496,088 | ₩505,063 | ₩496,088 | ₩498,100 | +0.41% | 28.6만 |
|---|
| 2026.07.07 | ₩503,078 | ₩508,739 | ₩500,649 | ₩500,690 | -0.47% | 30.8만 |
|---|
| 2026.07.06 | ₩496,370 | ₩502,085 | ₩492,667 | ₩500,301 | +0.79% | 41.4만 |
|---|
| 2026.07.02 | ₩484,792 | ₩499,536 | ₩480,124 | ₩498,181 | +2.76% | 38.9만 |
|---|
| 2026.07.01 | ₩482,954 | ₩488,562 | ₩479,453 | ₩482,860 | -0.02% | 44.4만 |
|---|
| 2026.06.30 | ₩483,840 | ₩484,162 | ₩478,568 | ₩479,238 | -0.95% | 38.4만 |
|---|
| 2026.06.29 | ₩474,301 | ₩484,645 | ₩472,410 | ₩484,014 | +2.05% | 43.6만 |
|---|
| 2026.06.26 | ₩463,395 | ₩477,186 | ₩462,697 | ₩476,944 | +2.92% | 62.2만 |
|---|
| 2026.06.25 | ₩460,148 | ₩467,164 | ₩456,352 | ₩460,175 | +0.01% | 35.6만 |
|---|
| 2026.06.24 | ₩462,093 | ₩468,882 | ₩460,752 | ₩463,824 | +0.37% | 45.3만 |
|---|
| 2026.06.23 | ₩457,653 | ₩461,704 | ₩454,836 | ₩460,899 | +0.71% | 51.7만 |
|---|
| 2026.06.22 | ₩456,070 | ₩462,362 | ₩450,825 | ₩455,185 | -0.19% | 54.5만 |
|---|
| 2026.06.18 | ₩450,020 | ₩455,346 | ₩447,685 | ₩450,261 | +0.05% | 124.7만 |
|---|
| 2026.06.17 | ₩451,053 | ₩459,934 | ₩446,156 | ₩452,797 | +0.39% | 49.3만 |
|---|
| 2026.06.16 | ₩457,331 | ₩462,482 | ₩451,737 | ₩453,092 | -0.93% | 37.1만 |
|---|
| 2026.06.15 | ₩453,038 | ₩459,021 | ₩452,770 | ₩454,245 | +0.27% | 34만 |
|---|
| 2026.06.12 | ₩455,399 | ₩456,003 | ₩447,538 | ₩455,319 | -0.02% | 40.3만 |
|---|
| 2026.06.11 | ₩455,547 | ₩456,794 | ₩450,449 | ₩451,093 | -0.98% | 35.8만 |
|---|
| 2026.06.10 | ₩443,634 | ₩456,687 | ₩443,634 | ₩451,495 | +1.77% | 30.4만 |
|---|
| 2026.06.09 | ₩445,418 | ₩450,368 | ₩443,835 | ₩445,190 | -0.05% | 46.8만 |
|---|
| 2026.06.08 | ₩444,318 | ₩448,759 | ₩443,433 | ₩443,956 | -0.08% | 52.8만 |
|---|
| 2026.06.05 | ₩431,171 | ₩450,355 | ₩429,575 | ₩448,624 | +4.05% | 72.5만 |
|---|
| 2026.06.04 | ₩432,271 | ₩438,777 | ₩427,790 | ₩428,622 | -0.84% | 74만 |
|---|
| 2026.06.03 | ₩429,575 | ₩434,525 | ₩424,973 | ₩426,771 | -0.65% | 54.1만 |
|---|
| 2026.06.02 | ₩435,343 | ₩439,408 | ₩430,339 | ₩430,353 | -1.15% | 42.5만 |
|---|
| 2026.06.01 | ₩431,976 | ₩439,099 | ₩429,964 | ₩435,786 | +0.88% | 47.6만 |
|---|
| 2026.05.29 | ₩443,030 | ₩446,250 | ₩432,097 | ₩434,699 | -1.88% | 78.6만 |
|---|
| 2026.05.28 | ₩463,878 | ₩463,945 | ₩446,840 | ₩447,041 | -3.63% | 37.7만 |
|---|
| 2026.05.27 | ₩472,759 | ₩477,186 | ₩459,799 | ₩460,591 | -2.57% | 23.8만 |
|---|
| 2026.05.26 | ₩474,798 | ₩479,118 | ₩471,189 | ₩472,504 | -0.48% | 21.9만 |
|---|
| 2026.05.22 | ₩478,179 | ₩480,553 | ₩472,665 | ₩473,175 | -1.05% | 19.2만 |
|---|
| 2026.05.21 | ₩478,246 | ₩482,337 | ₩474,409 | ₩478,192 | -0.01% | 35.7만 |
|---|
| 2026.05.20 | ₩481,184 | ₩483,075 | ₩476,971 | ₩480,835 | -0.07% | 25.6만 |
|---|
| 2026.05.19 | ₩477,803 | ₩484,658 | ₩472,236 | ₩478,970 | +0.24% | 36.5만 |
|---|
| 2026.05.18 | ₩471,363 | ₩483,343 | ₩471,310 | ₩477,347 | +1.27% | 37.1만 |
|---|
| 2026.05.15 | ₩468,345 | ₩472,262 | ₩466,574 | ₩471,779 | +0.73% | 34.3만 |
|---|
| 2026.05.14 | ₩468,493 | ₩473,054 | ₩466,789 | ₩466,842 | -0.35% | 31만 |
|---|
| 2026.05.13 | ₩469,874 | ₩474,436 | ₩461,450 | ₩466,816 | -0.65% | 27.3만 |
|---|
| 2026.05.12 | ₩471,176 | ₩476,099 | ₩465,031 | ₩471,779 | +0.13% | 35.2만 |
|---|
| 2026.05.11 | ₩472,973 | ₩476,663 | ₩467,715 | ₩470,585 | -0.50% | 37.5만 |
|---|
| 2026.05.08 | ₩467,111 | ₩474,878 | ₩467,111 | ₩471,578 | +0.96% | 26.2만 |
|---|
| 2026.05.07 | ₩471,001 | ₩476,180 | ₩466,601 | ₩471,860 | +0.18% | 35.4만 |
|---|
| 2026.05.06 | ₩471,565 | ₩475,321 | ₩469,767 | ₩472,088 | +0.11% | 26.8만 |
|---|
| 2026.05.05 | ₩470,196 | ₩473,698 | ₩465,930 | ₩469,110 | -0.23% | 33.6만 |
|---|
| 2026.05.04 | ₩470,974 | ₩476,958 | ₩463,113 | ₩466,212 | -1.01% | 37만 |
|---|
| 2026.05.01 | ₩482,217 | ₩483,598 | ₩472,772 | ₩474,328 | -1.64% | 40.8만 |
|---|
| 2026.04.30 | ₩450,409 | ₩484,108 | ₩448,423 | ₩478,608 | +6.26% | 52.4만 |
|---|
| 2026.04.29 | ₩463,757 | ₩466,574 | ₩457,237 | ₩461,503 | -0.49% | 35만 |
|---|
| 2026.04.28 | ₩465,635 | ₩468,882 | ₩462,187 | ₩465,608 | -0.01% | 21만 |
|---|
| 2026.04.27 | ₩458,096 | ₩464,240 | ₩458,096 | ₩460,846 | +0.60% | 25.4만 |
|---|
| 2026.04.24 | ₩468,882 | ₩470,585 | ₩460,376 | ₩460,658 | -1.75% | 23만 |
|---|
| 2026.04.23 | ₩461,289 | ₩472,115 | ₩461,289 | ₩470,626 | +2.02% | 33.1만 |
|---|
| 2026.04.22 | ₩468,721 | ₩470,626 | ₩461,543 | ₩462,831 | -1.26% | 33.1만 |
|---|
| 2026.04.21 | ₩475,120 | ₩475,120 | ₩468,332 | ₩469,298 | -1.23% | 35.5만 |
|---|
| 2026.04.20 | ₩470,156 | ₩476,596 | ₩469,485 | ₩470,398 | +0.05% | 31.1만 |
|---|
| 2026.04.17 | ₩461,329 | ₩473,228 | ₩461,262 | ₩471,538 | +2.21% | 34.4만 |
|---|
| 2026.04.16 | ₩464,548 | ₩468,533 | ₩460,886 | ₩462,040 | -0.54% | 35.2만 |
|---|
| 2026.04.15 | ₩457,801 | ₩469,029 | ₩456,378 | ₩463,650 | +1.28% | 38.4만 |
|---|
| 2026.04.14 | ₩446,210 | ₩460,148 | ₩443,151 | ₩457,787 | +2.59% | 54.5만 |
|---|
| 2026.04.13 | ₩440,092 | ₩447,860 | ₩439,985 | ₩447,310 | +1.64% | 34.9만 |
|---|
| 2026.04.10 | ₩449,456 | ₩455,761 | ₩439,220 | ₩442,534 | -1.54% | 29.4만 |
|---|
| 2026.04.09 | ₩444,533 | ₩455,037 | ₩444,533 | ₩450,234 | +1.28% | 28.2만 |
|---|
| 2026.04.08 | ₩441,702 | ₩448,182 | ₩439,904 | ₩447,082 | +1.22% | 32.3만 |
|---|
| 2026.04.07 | ₩437,168 | ₩442,494 | ₩436,403 | ₩439,193 | +0.46% | 29.9만 |
|---|
| 2026.04.06 | ₩436,242 | ₩441,729 | ₩435,907 | ₩440,589 | +1.00% | 22만 |
|---|
| 2026.04.02 | ₩430,245 | ₩442,708 | ₩430,245 | ₩438,804 | +1.99% | 30.1만 |
|---|
| 2026.04.01 | ₩435,786 | ₩441,112 | ₩431,640 | ₩434,485 | -0.30% | 25.9만 |
|---|
| 2026.03.31 | ₩432,432 | ₩444,694 | ₩432,097 | ₩438,482 | +1.40% | 37.6만 |
|---|
| 2026.03.30 | ₩430,192 | ₩434,887 | ₩427,200 | ₩433,760 | +0.83% | 32.9만 |
|---|
| 2026.03.27 | ₩434,726 | ₩435,343 | ₩424,852 | ₩426,516 | -1.89% | 23.4만 |
|---|
| 2026.03.26 | ₩434,659 | ₩438,120 | ₩430,916 | ₩434,511 | -0.03% | 41.3만 |
|---|
| 2026.03.25 | ₩437,865 | ₩439,475 | ₩434,042 | ₩434,565 | -0.75% | 23.7만 |
|---|
| 2026.03.24 | ₩435,008 | ₩440,092 | ₩433,814 | ₩434,350 | -0.15% | 34.5만 |
|---|
| 2026.03.23 | ₩432,942 | ₩438,523 | ₩427,254 | ₩435,061 | +0.49% | 42.9만 |
|---|
| 2026.03.20 | ₩423,900 | ₩426,690 | ₩422,209 | ₩423,953 | +0.01% | 67.9만 |
|---|
| 2026.03.19 | ₩429,159 | ₩431,587 | ₩420,251 | ₩423,873 | -1.23% | 29.9만 |
|---|
| 2026.03.18 | ₩430,366 | ₩435,169 | ₩427,106 | ₩429,105 | -0.29% | 28만 |
|---|
| 2026.03.17 | ₩434,847 | ₩438,509 | ₩431,989 | ₩432,647 | -0.51% | 28.4만 |
|---|
| 2026.03.16 | ₩431,949 | ₩437,221 | ₩429,977 | ₩429,990 | -0.45% | 26.6만 |
|---|
| 2026.03.13 | ₩435,276 | ₩436,671 | ₩429,601 | ₩429,776 | -1.26% | 23.2만 |
|---|
| 2026.03.12 | ₩429,172 | ₩437,677 | ₩425,295 | ₩432,432 | +0.76% | 36만 |
|---|
| 2026.03.11 | ₩438,442 | ₩438,710 | ₩429,749 | ₩431,278 | -1.63% | 34.3만 |
|---|
| 2026.03.10 | ₩438,563 | ₩443,688 | ₩433,532 | ₩439,354 | +0.18% | 30만 |
|---|
| 2026.03.09 | ₩444,358 | ₩445,244 | ₩436,805 | ₩440,092 | -0.96% | 35.9만 |
|---|
| 2026.03.06 | ₩444,667 | ₩448,839 | ₩435,048 | ₩448,222 | +0.80% | 34.1만 |
|---|
| 2026.03.05 | ₩445,874 | ₩449,483 | ₩444,050 | ₩446,518 | +0.14% | 35만 |
|---|
| 2026.03.04 | ₩448,209 | ₩450,690 | ₩444,680 | ₩448,222 | +0.00% | 43.2만 |
|---|
| 2026.03.03 | ₩449,470 | ₩455,292 | ₩436,631 | ₩449,590 | +0.03% | 46.8만 |
|---|
| 2026.03.02 | ₩449,000 | ₩457,881 | ₩449,000 | ₩455,627 | +1.48% | 37.6만 |
|---|
| 2026.02.27 | ₩454,809 | ₩454,809 | ₩445,203 | ₩450,073 | -1.04% | 36.9만 |
|---|
| 2026.02.26 | ₩454,648 | ₩458,391 | ₩450,328 | ₩453,199 | -0.32% | 35.5만 |
|---|
| 2026.02.25 | ₩455,936 | ₩458,592 | ₩449,805 | ₩450,503 | -1.19% | 42.7만 |
|---|
| 2026.02.24 | ₩452,112 | ₩459,021 | ₩448,329 | ₩455,654 | +0.78% | 27.9만 |
|---|
| 2026.02.23 | ₩459,357 | ₩463,596 | ₩452,461 | ₩453,132 | -1.36% | 36만 |
|---|
| 2026.02.20 | ₩462,885 | ₩462,885 | ₩452,367 | ₩459,451 | -0.74% | 31.8만 |
|---|
| 2026.02.19 | ₩462,187 | ₩467,272 | ₩456,955 | ₩460,054 | -0.46% | 29.2만 |
|---|
| 2026.02.18 | ₩463,676 | ₩465,662 | ₩458,055 | ₩463,515 | -0.03% | 39.7만 |
|---|
| 2026.02.17 | ₩456,821 | ₩467,151 | ₩453,360 | ₩464,213 | +1.62% | 58.8만 |
|---|
| 2026.02.13 | ₩448,866 | ₩453,494 | ₩444,868 | ₩453,481 | +1.03% | 45.1만 |
|---|
| 2026.02.12 | ₩446,169 | ₩453,441 | ₩444,197 | ₩450,918 | +1.06% | 63.3만 |
|---|
| 2026.02.11 | ₩442,252 | ₩447,162 | ₩439,193 | ₩445,955 | +0.84% | 36.3만 |
|---|
| 2026.02.10 | ₩431,976 | ₩446,491 | ₩431,976 | ₩443,352 | +2.63% | 48.2만 |
|---|
| 2026.02.09 | ₩438,160 | ₩443,500 | ₩429,306 | ₩432,137 | -1.37% | 40.7만 |
|---|
| 2026.02.06 | ₩438,026 | ₩446,532 | ₩438,026 | ₩440,548 | +0.58% | 40만 |
|---|
| 2026.02.05 | ₩448,276 | ₩448,276 | ₩410,632 | ₩437,194 | -2.47% | 87.9만 |
|---|
| 2026.02.04 | ₩446,840 | ₩455,761 | ₩438,160 | ₩447,296 | +0.10% | 63.4만 |
|---|
| 2026.02.03 | ₩443,674 | ₩451,844 | ₩441,756 | ₩442,480 | -0.27% | 34.8만 |
|---|
| 2026.02.02 | ₩440,884 | ₩445,284 | ₩438,898 | ₩445,069 | +0.95% | 27.4만 |
|---|
| 2026.01.30 | ₩439,730 | ₩445,995 | ₩438,268 | ₩444,425 | +1.07% | 29.4만 |
|---|
| 2026.01.29 | ₩441,139 | ₩445,177 | ₩436,577 | ₩442,198 | +0.24% | 35.7만 |
|---|
| 2026.01.28 | ₩433,425 | ₩440,293 | ₩430,822 | ₩435,880 | +0.57% | 30.3만 |
|---|
| 2026.01.27 | ₩437,221 | ₩437,235 | ₩432,150 | ₩434,578 | -0.60% | 24.2만 |
|---|
| 2026.01.26 | ₩436,282 | ₩441,769 | ₩436,014 | ₩438,818 | +0.58% | 19.9만 |
|---|
| 2026.01.23 | ₩429,239 | ₩434,203 | ₩429,239 | ₩434,082 | +1.13% | 28.4만 |
|---|
| 2026.01.22 | ₩432,459 | ₩433,747 | ₩427,951 | ₩431,573 | -0.20% | 34.9만 |
|---|
| 2026.01.21 | ₩433,224 | ₩435,558 | ₩426,959 | ₩433,237 | +0.00% | 35.3만 |
|---|
| 2026.01.20 | ₩424,168 | ₩431,587 | ₩424,168 | ₩429,293 | +1.21% | 31.4만 |
|---|
| 2026.01.16 | ₩429,092 | ₩432,043 | ₩426,798 | ₩427,696 | -0.33% | 27.9만 |
|---|
| 2026.01.15 | ₩435,987 | ₩440,481 | ₩429,440 | ₩430,916 | -1.16% | 30.5만 |
|---|
| 2026.01.14 | ₩432,432 | ₩437,973 | ₩431,144 | ₩437,221 | +1.11% | 37.8만 |
|---|
| 2026.01.13 | ₩437,932 | ₩440,508 | ₩425,550 | ₩429,185 | -2.00% | 36만 |
|---|
| 2026.01.12 | ₩443,527 | ₩450,489 | ₩438,912 | ₩440,535 | -0.67% | 40.2만 |
|---|
| 2026.01.09 | ₩451,804 | ₩454,809 | ₩445,901 | ₩446,974 | -1.07% | 28.8만 |
|---|
| 2026.01.08 | ₩446,585 | ₩456,687 | ₩444,117 | ₩453,575 | +1.57% | 36.6만 |
|---|
| 2026.01.07 | ₩445,391 | ₩450,435 | ₩440,159 | ₩444,627 | -0.17% | 31.7만 |
|---|
| 2026.01.06 | ₩457,465 | ₩458,793 | ₩444,291 | ₩445,821 | -2.55% | 39.3만 |
|---|
| 2026.01.05 | ₩449,483 | ₩460,578 | ₩447,243 | ₩457,841 | +1.86% | 39.7만 |
|---|
| 2026.01.02 | ₩453,682 | ₩456,016 | ₩447,538 | ₩448,718 | -1.09% | 41.2만 |
|---|
| 2025.12.31 | ₩457,116 | ₩459,706 | ₩455,171 | ₩455,252 | -0.41% | 24.5만 |
|---|
| 2025.12.30 | ₩457,546 | ₩459,531 | ₩456,392 | ₩457,814 | +0.06% | 20.2만 |
|---|
| 2025.12.29 | ₩452,247 | ₩457,090 | ₩451,549 | ₩456,164 | +0.87% | 24.8만 |
|---|
| 2025.12.26 | ₩447,618 | ₩453,991 | ₩447,618 | ₩452,810 | +1.16% | 18.4만 |
|---|
| 2025.12.24 | ₩453,561 | ₩454,635 | ₩449,724 | ₩451,039 | -0.56% | 15.9만 |
|---|
| 2025.12.23 | ₩451,227 | ₩454,473 | ₩449,201 | ₩452,153 | +0.21% | 48.6만 |
|---|
| 2025.12.22 | ₩443,540 | ₩451,267 | ₩443,540 | ₩450,301 | +1.52% | 28.9만 |
|---|
| 2025.12.19 | ₩445,606 | ₩449,268 | ₩443,124 | ₩444,466 | -0.26% | 101.7만 |
|---|
| 2025.12.18 | ₩437,597 | ₩448,101 | ₩432,593 | ₩446,089 | +1.94% | 41.6만 |
|---|
| 2025.12.17 | ₩437,342 | ₩443,956 | ₩436,068 | ₩440,870 | +0.81% | 40만 |
|---|
| 2025.12.16 | ₩439,676 | ₩440,736 | ₩434,243 | ₩439,153 | -0.12% | 54.4만 |
|---|
| 2025.12.15 | ₩440,803 | ₩443,540 | ₩434,686 | ₩440,843 | +0.01% | 46.2만 |
|---|
| 2025.12.12 | ₩438,268 | ₩441,139 | ₩436,296 | ₩438,898 | +0.14% | 34.5만 |
|---|
| 2025.12.11 | ₩425,054 | ₩437,127 | ₩423,940 | ₩435,169 | +2.38% | 39.1만 |
|---|
| 2025.12.10 | ₩416,951 | ₩426,006 | ₩415,421 | ₩423,216 | +1.50% | 39.9만 |
|---|
| 2025.12.09 | ₩415,207 | ₩419,124 | ₩412,376 | ₩416,629 | +0.34% | 35.5만 |
|---|
| 2025.12.08 | ₩415,032 | ₩415,864 | ₩411,638 | ₩413,731 | -0.31% | 36.6만 |
|---|
| 2025.12.05 | ₩418,856 | ₩421,794 | ₩415,435 | ₩415,837 | -0.72% | 36.7만 |
|---|
| 2025.12.04 | ₩422,894 | ₩426,422 | ₩419,526 | ₩420,855 | -0.48% | 33만 |
|---|
| 2025.12.03 | ₩418,373 | ₩423,886 | ₩418,373 | ₩421,284 | +0.70% | 33.7만 |
|---|
| 2025.12.02 | ₩420,881 | ₩421,136 | ₩414,576 | ₩418,842 | -0.48% | 40.8만 |
|---|
| 2025.12.01 | ₩421,566 | ₩424,960 | ₩417,769 | ₩418,681 | -0.68% | 36.3만 |
|---|
| 2025.11.28 | ₩417,823 | ₩424,128 | ₩417,823 | ₩421,633 | +0.91% | 20.4만 |
|---|
| 2025.11.26 | ₩417,514 | ₩422,733 | ₩417,514 | ₩418,601 | +0.26% | 32만 |
|---|
| 2025.11.25 | ₩419,164 | ₩425,134 | ₩418,225 | ₩421,297 | +0.51% | 36.4만 |
|---|
| 2025.11.24 | ₩416,857 | ₩419,553 | ₩411,450 | ₩415,864 | -0.24% | 61.8만 |
|---|
| 2025.11.21 | ₩409,170 | ₩423,135 | ₩408,928 | ₩417,675 | +2.08% | 60.3만 |
|---|
| 2025.11.20 | ₩421,861 | ₩425,496 | ₩408,566 | ₩409,156 | -3.01% | 40.5만 |
|---|
| 2025.11.19 | ₩427,401 | ₩430,299 | ₩419,218 | ₩419,687 | -1.80% | 36.3만 |
|---|
| 2025.11.18 | ₩430,245 | ₩434,042 | ₩427,213 | ₩429,320 | -0.22% | 34.1만 |
|---|
| 2025.11.17 | ₩440,025 | ₩440,521 | ₩428,957 | ₩429,735 | -2.34% | 37.8만 |
|---|
| 2025.11.14 | ₩439,958 | ₩443,111 | ₩435,035 | ₩437,651 | -0.52% | 37.2만 |
|---|
| 2025.11.13 | ₩438,362 | ₩443,205 | ₩435,075 | ₩439,341 | +0.22% | 40.2만 |
|---|
| 2025.11.12 | ₩434,485 | ₩439,985 | ₩433,666 | ₩436,041 | +0.36% | 55.2만 |
|---|
| 2025.11.11 | ₩442,091 | ₩443,486 | ₩434,592 | ₩435,236 | -1.55% | 76만 |
|---|
| 2025.11.10 | ₩435,330 | ₩441,313 | ₩431,801 | ₩440,843 | +1.27% | 44.1만 |
|---|
| 2025.11.07 | ₩430,004 | ₩440,991 | ₩430,004 | ₩437,530 | +1.75% | 59.8만 |
|---|
| 2025.11.06 | ₩430,634 | ₩437,812 | ₩427,227 | ₩428,770 | -0.43% | 50.8만 |
|---|
| 2025.11.05 | ₩427,656 | ₩435,155 | ₩427,200 | ₩431,962 | +1.01% | 60.6만 |
|---|
| 2025.11.04 | ₩420,613 | ₩427,200 | ₩418,560 | ₩426,194 | +1.33% | 39.6만 |
|---|
| 2025.11.03 | ₩418,359 | ₩426,019 | ₩415,703 | ₩420,506 | +0.51% | 48.5만 |
|---|
| 2025.10.31 | ₩419,620 | ₩425,268 | ₩414,603 | ₩421,941 | +0.55% | 63.8만 |
|---|
| 2025.10.30 | ₩418,064 | ₩421,780 | ₩412,054 | ₩414,777 | -0.79% | 67.3만 |
|---|
| 2025.10.29 | ₩411,853 | ₩421,673 | ₩408,633 | ₩415,140 | +0.80% | 71.1만 |
|---|
| 2025.10.28 | ₩436,135 | ₩436,135 | ₩405,735 | ₩409,049 | -6.21% | 155.8만 |
|---|
| 2025.10.27 | ₩467,755 | ₩469,485 | ₩460,510 | ₩461,463 | -1.35% | 23.4만 |
|---|
| 2025.10.24 | ₩469,016 | ₩470,062 | ₩463,690 | ₩468,117 | -0.19% | 15.2만 |
|---|
| 2025.10.23 | ₩468,935 | ₩472,531 | ₩465,206 | ₩468,560 | -0.08% | 21.2만 |
|---|
| 2025.10.22 | ₩468,587 | ₩474,342 | ₩465,488 | ₩467,419 | -0.25% | 23.2만 |
|---|
| 2025.10.21 | ₩469,606 | ₩471,068 | ₩467,272 | ₩468,412 | -0.25% | 18.6만 |
|---|
| 2025.10.20 | ₩469,713 | ₩473,161 | ₩466,064 | ₩470,813 | +0.23% | 25만 |
|---|
| 2025.10.17 | ₩457,170 | ₩473,054 | ₩457,170 | ₩468,372 | +2.45% | 46.4만 |
|---|
| 2025.10.16 | ₩460,135 | ₩464,548 | ₩454,688 | ₩457,264 | -0.62% | 35.6만 |
|---|
| 2025.10.15 | ₩475,616 | ₩480,982 | ₩463,811 | ₩467,594 | -1.69% | 30.4만 |
|---|
| 2025.10.14 | ₩471,122 | ₩478,903 | ₩466,802 | ₩478,581 | +1.58% | 24.3만 |
|---|
| 2025.10.13 | ₩462,523 | ₩471,001 | ₩461,423 | ₩470,907 | +1.81% | 25.8만 |
|---|
| 2025.10.10 | ₩473,376 | ₩477,776 | ₩465,031 | ₩465,099 | -1.75% | 27.3만 |
|---|