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 | ₩496,204 | ₩499,751 | ₩489,820 | ₩493,019 | -0.64% | 32.5만 |
| 2026.10.08 | ₩484,387 | ₩502,468 | ₩484,387 | ₩499,350 | +3.09% | 42.8만 |
| 2026.10.07 | ₩489,901 | ₩492,524 | ₩483,490 | ₩484,895 | -1.02% | 43.1만 |
| 2026.10.06 | ₩489,807 | ₩497,730 | ₩487,786 | ₩490,971 | +0.24% | 28.7만 |
| 2026.10.05 | ₩493,635 | ₩496,338 | ₩490,864 | ₩490,931 | -0.55% | 33.6만 |
| 2026.10.02 | ₩493,006 | ₩495,160 | ₩489,352 | ₩492,885 | -0.02% | 40.2만 |
| 2026.10.01 | ₩485,845 | ₩495,107 | ₩485,845 | ₩493,487 | +1.57% | 42.8만 |
| 2026.09.30 | ₩493,889 | ₩496,218 | ₩488,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩488,736 |
| -1.04% |
| 44.3만 |
| 2026.09.29 | ₩491,614 | ₩495,562 | ₩487,719 | ₩493,608 | +0.41% | 34.2만 |
|---|
| 2026.09.28 | ₩494,906 | ₩497,556 | ₩493,447 | ₩494,933 | +0.01% | 27만 |
|---|
| 2026.09.25 | ₩499,885 | ₩504,502 | ₩492,082 | ₩495,776 | -0.82% | 28.2만 |
|---|
| 2026.09.24 | ₩500,956 | ₩504,556 | ₩497,770 | ₩497,824 | -0.63% | 28.5만 |
|---|
| 2026.09.23 | ₩497,088 | ₩504,355 | ₩496,151 | ₩498,359 | +0.26% | 29.1만 |
|---|
| 2026.09.22 | ₩499,229 | ₩500,447 | ₩490,503 | ₩496,485 | -0.55% | 42.2만 |
|---|
| 2026.09.21 | ₩506,845 | ₩506,845 | ₩492,564 | ₩494,424 | -2.45% | 38.6만 |
|---|
| 2026.09.18 | ₩512,653 | ₩512,653 | ₩499,738 | ₩501,692 | -2.14% | 180.6만 |
|---|
| 2026.09.17 | ₩506,282 | ₩511,703 | ₩501,183 | ₩508,745 | +0.49% | 43.8만 |
|---|
| 2026.09.16 | ₩505,707 | ₩509,347 | ₩501,237 | ₩505,600 | -0.02% | 38만 |
|---|
| 2026.09.15 | ₩506,724 | ₩508,879 | ₩503,927 | ₩507,982 | +0.25% | 34.2만 |
|---|
| 2026.09.14 | ₩505,827 | ₩510,030 | ₩504,154 | ₩507,969 | +0.42% | 31.7만 |
|---|
| 2026.09.11 | ₩500,541 | ₩501,571 | ₩492,818 | ₩497,489 | -0.61% | 32.4만 |
|---|
| 2026.09.10 | ₩495,723 | ₩497,636 | ₩490,891 | ₩496,579 | +0.17% | 36만 |
|---|
| 2026.09.09 | ₩489,646 | ₩495,214 | ₩484,092 | ₩492,350 | +0.55% | 37.7만 |
|---|
| 2026.09.08 | ₩501,812 | ₩504,087 | ₩494,973 | ₩494,973 | -1.36% | 53.5만 |
|---|
| 2026.09.04 | ₩510,003 | ₩515,183 | ₩508,852 | ₩509,749 | -0.05% | 23.7만 |
|---|
| 2026.09.03 | ₩511,770 | ₩519,332 | ₩511,663 | ₩516,949 | +1.01% | 30.8만 |
|---|
| 2026.09.02 | ₩508,879 | ₩513,898 | ₩505,292 | ₩506,282 | -0.51% | 38만 |
|---|
| 2026.09.01 | ₩505,238 | ₩513,630 | ₩504,837 | ₩506,724 | +0.29% | 36.9만 |
|---|
| 2026.08.31 | ₩503,110 | ₩505,158 | ₩500,046 | ₩501,424 | -0.34% | 45.3만 |
|---|
| 2026.08.28 | ₩511,248 | ₩511,248 | ₩503,793 | ₩505,386 | -1.15% | 26.6만 |
|---|
| 2026.08.27 | ₩504,636 | ₩509,267 | ₩498,721 | ₩505,453 | +0.16% | 26만 |
|---|
| 2026.08.26 | ₩502,174 | ₩509,722 | ₩495,201 | ₩508,290 | +1.22% | 25만 |
|---|
| 2026.08.25 | ₩504,087 | ₩504,663 | ₩498,533 | ₩502,414 | -0.33% | 19.1만 |
|---|
| 2026.08.24 | ₩500,407 | ₩505,560 | ₩498,801 | ₩504,288 | +0.78% | 23.7만 |
|---|
| 2026.08.21 | ₩493,862 | ₩497,877 | ₩493,862 | ₩495,281 | +0.29% | 22.7만 |
|---|
| 2026.08.20 | ₩485,524 | ₩495,856 | ₩485,270 | ₩493,006 | +1.54% | 26.5만 |
|---|
| 2026.08.19 | ₩494,692 | ₩496,820 | ₩485,484 | ₩487,077 | -1.54% | 23.9만 |
|---|
| 2026.08.18 | ₩494,572 | ₩499,644 | ₩491,600 | ₩491,694 | -0.58% | 24.6만 |
|---|
| 2026.08.17 | ₩500,300 | ₩500,300 | ₩487,572 | ₩488,709 | -2.32% | 23.9만 |
|---|
| 2026.08.14 | ₩491,493 | ₩495,669 | ₩490,235 | ₩495,348 | +0.78% | 20.4만 |
|---|
| 2026.08.13 | ₩482,660 | ₩495,120 | ₩482,660 | ₩489,914 | +1.50% | 36.3만 |
|---|
| 2026.08.12 | ₩485,645 | ₩490,717 | ₩485,591 | ₩486,729 | +0.22% | 26.9만 |
|---|
| 2026.08.11 | ₩492,644 | ₩495,174 | ₩489,298 | ₩489,446 | -0.65% | 21.6만 |
|---|
| 2026.08.10 | ₩494,692 | ₩501,250 | ₩492,832 | ₩495,067 | +0.08% | 25.5만 |
|---|
| 2026.08.07 | ₩489,566 | ₩501,946 | ₩487,920 | ₩501,839 | +2.51% | 29만 |
|---|
| 2026.08.06 | ₩502,133 | ₩504,074 | ₩493,822 | ₩495,669 | -1.29% | 31.5만 |
|---|
| 2026.08.05 | ₩500,206 | ₩503,391 | ₩494,585 | ₩499,590 | -0.12% | 38.9만 |
|---|
| 2026.08.04 | ₩488,509 | ₩495,709 | ₩487,652 | ₩494,143 | +1.15% | 33.9만 |
|---|
| 2026.08.03 | ₩500,969 | ₩507,246 | ₩495,455 | ₩497,944 | -0.60% | 35.8만 |
|---|
| 2026.07.31 | ₩494,036 | ₩504,101 | ₩493,755 | ₩500,755 | +1.36% | 43.4만 |
|---|
| 2026.07.30 | ₩506,751 | ₩520,590 | ₩492,965 | ₩502,374 | -0.86% | 69.2만 |
|---|
| 2026.07.29 | ₩529,570 | ₩535,124 | ₩524,565 | ₩527,175 | -0.45% | 45.8만 |
|---|
| 2026.07.28 | ₩526,131 | ₩536,784 | ₩525,783 | ₩533,612 | +1.42% | 32.4만 |
|---|
| 2026.07.27 | ₩515,276 | ₩522,678 | ₩515,276 | ₩521,085 | +1.13% | 31.9만 |
|---|
| 2026.07.24 | ₩504,288 | ₩517,779 | ₩503,525 | ₩515,437 | +2.21% | 31.3만 |
|---|
| 2026.07.23 | ₩496,164 | ₩503,900 | ₩494,491 | ₩502,642 | +1.31% | 41만 |
|---|
| 2026.07.22 | ₩506,336 | ₩506,336 | ₩498,051 | ₩499,309 | -1.39% | 38.5만 |
|---|
| 2026.07.21 | ₩505,573 | ₩507,648 | ₩500,554 | ₩504,690 | -0.17% | 42.7만 |
|---|
| 2026.07.20 | ₩509,816 | ₩513,349 | ₩506,323 | ₩507,233 | -0.51% | 44.5만 |
|---|
| 2026.07.17 | ₩502,240 | ₩516,200 | ₩502,240 | ₩512,024 | +1.95% | 47.5만 |
|---|
| 2026.07.16 | ₩487,679 | ₩499,791 | ₩487,679 | ₩499,510 | +2.43% | 27.8만 |
|---|
| 2026.07.15 | ₩493,876 | ₩495,883 | ₩483,249 | ₩487,344 | -1.32% | 34.6만 |
|---|
| 2026.07.14 | ₩501,049 | ₩505,533 | ₩496,860 | ₩497,677 | -0.67% | 28.2만 |
|---|
| 2026.07.13 | ₩499,631 | ₩507,059 | ₩498,560 | ₩505,760 | +1.23% | 27.1만 |
|---|
| 2026.07.10 | ₩497,730 | ₩498,613 | ₩493,675 | ₩495,977 | -0.35% | 22.7만 |
|---|
| 2026.07.09 | ₩491,453 | ₩502,548 | ₩491,453 | ₩496,539 | +1.03% | 39.7만 |
|---|
| 2026.07.08 | ₩494,920 | ₩503,873 | ₩494,920 | ₩496,927 | +0.41% | 28.6만 |
|---|
| 2026.07.07 | ₩501,893 | ₩507,540 | ₩499,470 | ₩499,510 | -0.47% | 30.8만 |
|---|
| 2026.07.06 | ₩495,201 | ₩500,902 | ₩491,507 | ₩499,122 | +0.79% | 41.4만 |
|---|
| 2026.07.02 | ₩483,650 | ₩498,359 | ₩478,993 | ₩497,007 | +2.76% | 38.9만 |
|---|
| 2026.07.01 | ₩481,817 | ₩487,411 | ₩478,324 | ₩481,723 | -0.02% | 44.4만 |
|---|
| 2026.06.30 | ₩482,700 | ₩483,021 | ₩477,440 | ₩478,110 | -0.95% | 38.4만 |
|---|
| 2026.06.29 | ₩473,184 | ₩483,503 | ₩471,297 | ₩482,874 | +2.05% | 43.6만 |
|---|
| 2026.06.26 | ₩462,303 | ₩476,062 | ₩461,607 | ₩475,821 | +2.92% | 62.2만 |
|---|
| 2026.06.25 | ₩459,064 | ₩466,064 | ₩455,277 | ₩459,091 | +0.01% | 35.6만 |
|---|
| 2026.06.24 | ₩461,005 | ₩467,777 | ₩459,667 | ₩462,731 | +0.37% | 45.3만 |
|---|
| 2026.06.23 | ₩456,575 | ₩460,617 | ₩453,764 | ₩459,814 | +0.71% | 51.7만 |
|---|
| 2026.06.22 | ₩454,996 | ₩461,273 | ₩449,763 | ₩454,112 | -0.19% | 54.5만 |
|---|
| 2026.06.18 | ₩448,960 | ₩454,273 | ₩446,631 | ₩449,200 | +0.05% | 124.7만 |
|---|
| 2026.06.17 | ₩449,990 | ₩458,850 | ₩445,105 | ₩451,730 | +0.39% | 49.3만 |
|---|
| 2026.06.16 | ₩456,254 | ₩461,393 | ₩450,673 | ₩452,024 | -0.93% | 37.1만 |
|---|
| 2026.06.15 | ₩451,971 | ₩457,940 | ₩451,703 | ₩453,175 | +0.27% | 34만 |
|---|
| 2026.06.12 | ₩454,326 | ₩454,929 | ₩446,484 | ₩454,246 | -0.02% | 40.3만 |
|---|
| 2026.06.11 | ₩454,474 | ₩455,718 | ₩449,388 | ₩450,030 | -0.98% | 35.8만 |
|---|
| 2026.06.10 | ₩442,589 | ₩455,611 | ₩442,589 | ₩450,432 | +1.77% | 30.4만 |
|---|
| 2026.06.09 | ₩444,369 | ₩449,308 | ₩442,790 | ₩444,141 | -0.05% | 46.8만 |
|---|
| 2026.06.08 | ₩443,271 | ₩447,702 | ₩442,388 | ₩442,910 | -0.08% | 52.8만 |
|---|
| 2026.06.05 | ₩430,155 | ₩449,294 | ₩428,563 | ₩447,568 | +4.05% | 72.5만 |
|---|
| 2026.06.04 | ₩431,253 | ₩437,744 | ₩426,783 | ₩427,612 | -0.84% | 74만 |
|---|
| 2026.06.03 | ₩428,563 | ₩433,501 | ₩423,972 | ₩425,765 | -0.65% | 54.1만 |
|---|
| 2026.06.02 | ₩434,318 | ₩438,373 | ₩429,326 | ₩429,339 | -1.15% | 42.5만 |
|---|
| 2026.06.01 | ₩430,958 | ₩438,065 | ₩428,951 | ₩434,759 | +0.88% | 47.6만 |
|---|
| 2026.05.29 | ₩441,987 | ₩445,199 | ₩431,079 | ₩433,675 | -1.88% | 78.6만 |
|---|
| 2026.05.28 | ₩462,785 | ₩462,852 | ₩445,788 | ₩445,988 | -3.63% | 37.7만 |
|---|
| 2026.05.27 | ₩471,645 | ₩476,062 | ₩458,716 | ₩459,506 | -2.57% | 23.8만 |
|---|
| 2026.05.26 | ₩473,679 | ₩477,989 | ₩470,079 | ₩471,391 | -0.48% | 21.9만 |
|---|
| 2026.05.22 | ₩477,052 | ₩479,421 | ₩471,551 | ₩472,060 | -1.05% | 19.2만 |
|---|
| 2026.05.21 | ₩477,119 | ₩481,201 | ₩473,291 | ₩477,066 | -0.01% | 35.7만 |
|---|
| 2026.05.20 | ₩480,050 | ₩481,937 | ₩475,848 | ₩479,702 | -0.07% | 25.6만 |
|---|
| 2026.05.19 | ₩476,677 | ₩483,517 | ₩471,123 | ₩477,842 | +0.24% | 36.5만 |
|---|
| 2026.05.18 | ₩470,253 | ₩482,205 | ₩470,200 | ₩476,222 | +1.27% | 37.1만 |
|---|
| 2026.05.15 | ₩467,242 | ₩471,150 | ₩465,475 | ₩470,668 | +0.73% | 34.3만 |
|---|
| 2026.05.14 | ₩467,389 | ₩471,940 | ₩465,689 | ₩465,743 | -0.35% | 31만 |
|---|
| 2026.05.13 | ₩468,768 | ₩473,318 | ₩460,363 | ₩465,716 | -0.65% | 27.3만 |
|---|
| 2026.05.12 | ₩470,066 | ₩474,978 | ₩463,936 | ₩470,668 | +0.13% | 35.2만 |
|---|
| 2026.05.11 | ₩471,859 | ₩475,540 | ₩466,613 | ₩469,477 | -0.50% | 37.5만 |
|---|
| 2026.05.08 | ₩466,011 | ₩473,760 | ₩466,011 | ₩470,467 | +0.96% | 26.2만 |
|---|
| 2026.05.07 | ₩469,892 | ₩475,058 | ₩465,502 | ₩470,748 | +0.18% | 35.4만 |
|---|
| 2026.05.06 | ₩470,454 | ₩474,201 | ₩468,661 | ₩470,976 | +0.11% | 26.8만 |
|---|
| 2026.05.05 | ₩469,089 | ₩472,582 | ₩464,833 | ₩468,005 | -0.23% | 33.6만 |
|---|
| 2026.05.04 | ₩469,865 | ₩475,834 | ₩462,022 | ₩465,114 | -1.01% | 37만 |
|---|
| 2026.05.01 | ₩481,081 | ₩482,459 | ₩471,659 | ₩473,211 | -1.64% | 40.8만 |
|---|
| 2026.04.30 | ₩449,348 | ₩482,968 | ₩447,367 | ₩477,480 | +6.26% | 52.4만 |
|---|
| 2026.04.29 | ₩462,665 | ₩465,475 | ₩456,160 | ₩460,416 | -0.49% | 35만 |
|---|
| 2026.04.28 | ₩464,538 | ₩467,777 | ₩461,099 | ₩464,512 | -0.01% | 21만 |
|---|
| 2026.04.27 | ₩457,017 | ₩463,146 | ₩457,017 | ₩459,760 | +0.60% | 25.4만 |
|---|
| 2026.04.24 | ₩467,777 | ₩469,477 | ₩459,292 | ₩459,573 | -1.75% | 23만 |
|---|
| 2026.04.23 | ₩460,202 | ₩471,003 | ₩460,202 | ₩469,517 | +2.02% | 33.1만 |
|---|
| 2026.04.22 | ₩467,617 | ₩469,517 | ₩460,456 | ₩461,741 | -1.26% | 33.1만 |
|---|
| 2026.04.21 | ₩474,001 | ₩474,001 | ₩467,228 | ₩468,192 | -1.23% | 35.5만 |
|---|
| 2026.04.20 | ₩469,049 | ₩475,473 | ₩468,379 | ₩469,290 | +0.05% | 31.1만 |
|---|
| 2026.04.17 | ₩460,242 | ₩472,114 | ₩460,175 | ₩470,427 | +2.21% | 34.4만 |
|---|
| 2026.04.16 | ₩463,454 | ₩467,429 | ₩459,800 | ₩460,951 | -0.54% | 35.2만 |
|---|
| 2026.04.15 | ₩456,722 | ₩467,924 | ₩455,303 | ₩462,557 | +1.28% | 38.4만 |
|---|
| 2026.04.14 | ₩445,159 | ₩459,064 | ₩442,107 | ₩456,709 | +2.59% | 54.5만 |
|---|
| 2026.04.13 | ₩439,056 | ₩446,805 | ₩438,948 | ₩446,256 | +1.64% | 34.9만 |
|---|
| 2026.04.10 | ₩448,397 | ₩454,688 | ₩438,186 | ₩441,491 | -1.54% | 29.4만 |
|---|
| 2026.04.09 | ₩443,486 | ₩453,965 | ₩443,486 | ₩449,174 | +1.28% | 28.2만 |
|---|
| 2026.04.08 | ₩440,662 | ₩447,126 | ₩438,868 | ₩446,029 | +1.22% | 32.3만 |
|---|
| 2026.04.07 | ₩436,138 | ₩441,451 | ₩435,375 | ₩438,159 | +0.46% | 29.9만 |
|---|
| 2026.04.06 | ₩435,214 | ₩440,688 | ₩434,880 | ₩439,551 | +1.00% | 22만 |
|---|
| 2026.04.02 | ₩429,232 | ₩441,665 | ₩429,232 | ₩437,771 | +1.99% | 30.1만 |
|---|
| 2026.04.01 | ₩434,759 | ₩440,073 | ₩430,624 | ₩433,461 | -0.30% | 25.9만 |
|---|
| 2026.03.31 | ₩431,413 | ₩443,646 | ₩431,079 | ₩437,450 | +1.40% | 37.6만 |
|---|
| 2026.03.30 | ₩429,178 | ₩433,863 | ₩426,194 | ₩432,738 | +0.83% | 32.9만 |
|---|
| 2026.03.27 | ₩433,702 | ₩434,318 | ₩423,852 | ₩425,511 | -1.89% | 23.4만 |
|---|
| 2026.03.26 | ₩433,635 | ₩437,088 | ₩429,901 | ₩433,488 | -0.03% | 41.3만 |
|---|
| 2026.03.25 | ₩436,834 | ₩438,440 | ₩433,019 | ₩433,541 | -0.75% | 23.7만 |
|---|
| 2026.03.24 | ₩433,983 | ₩439,056 | ₩432,792 | ₩433,327 | -0.15% | 34.5만 |
|---|
| 2026.03.23 | ₩431,922 | ₩437,490 | ₩426,247 | ₩434,037 | +0.49% | 42.9만 |
|---|
| 2026.03.20 | ₩422,901 | ₩425,685 | ₩421,215 | ₩422,955 | +0.01% | 67.9만 |
|---|
| 2026.03.19 | ₩428,148 | ₩430,570 | ₩419,261 | ₩422,875 | -1.23% | 29.9만 |
|---|
| 2026.03.18 | ₩429,352 | ₩434,144 | ₩426,100 | ₩428,094 | -0.29% | 28만 |
|---|
| 2026.03.17 | ₩433,823 | ₩437,476 | ₩430,972 | ₩431,628 | -0.51% | 28.4만 |
|---|
| 2026.03.16 | ₩430,932 | ₩436,191 | ₩428,964 | ₩428,978 | -0.45% | 26.6만 |
|---|
| 2026.03.13 | ₩434,251 | ₩435,643 | ₩428,589 | ₩428,763 | -1.26% | 23.2만 |
|---|
| 2026.03.12 | ₩428,161 | ₩436,646 | ₩424,293 | ₩431,413 | +0.76% | 36만 |
|---|
| 2026.03.11 | ₩437,409 | ₩437,677 | ₩428,737 | ₩430,262 | -1.63% | 34.3만 |
|---|
| 2026.03.10 | ₩437,530 | ₩442,642 | ₩432,511 | ₩438,319 | +0.18% | 30만 |
|---|
| 2026.03.09 | ₩443,312 | ₩444,195 | ₩435,777 | ₩439,056 | -0.96% | 35.9만 |
|---|
| 2026.03.06 | ₩443,619 | ₩447,782 | ₩434,023 | ₩447,166 | +0.80% | 34.1만 |
|---|
| 2026.03.05 | ₩444,824 | ₩448,424 | ₩443,004 | ₩445,466 | +0.14% | 35만 |
|---|
| 2026.03.04 | ₩447,153 | ₩449,629 | ₩443,633 | ₩447,166 | +0.00% | 43.2만 |
|---|
| 2026.03.03 | ₩448,411 | ₩454,219 | ₩435,603 | ₩448,531 | +0.03% | 46.8만 |
|---|
| 2026.03.02 | ₩447,942 | ₩456,802 | ₩447,942 | ₩454,554 | +1.48% | 37.6만 |
|---|
| 2026.02.27 | ₩453,738 | ₩453,738 | ₩444,155 | ₩449,013 | -1.04% | 36.9만 |
|---|
| 2026.02.26 | ₩453,577 | ₩457,311 | ₩449,267 | ₩452,132 | -0.32% | 35.5만 |
|---|
| 2026.02.25 | ₩454,862 | ₩457,512 | ₩448,745 | ₩449,441 | -1.19% | 42.7만 |
|---|
| 2026.02.24 | ₩451,047 | ₩457,940 | ₩447,273 | ₩454,581 | +0.78% | 27.9만 |
|---|
| 2026.02.23 | ₩458,275 | ₩462,504 | ₩451,395 | ₩452,065 | -1.36% | 36만 |
|---|
| 2026.02.20 | ₩461,795 | ₩461,795 | ₩451,302 | ₩458,368 | -0.74% | 31.8만 |
|---|
| 2026.02.19 | ₩461,099 | ₩466,171 | ₩455,879 | ₩458,971 | -0.46% | 29.2만 |
|---|
| 2026.02.18 | ₩462,584 | ₩464,565 | ₩456,976 | ₩462,424 | -0.03% | 39.7만 |
|---|
| 2026.02.17 | ₩455,745 | ₩466,051 | ₩452,292 | ₩463,120 | +1.62% | 58.8만 |
|---|
| 2026.02.13 | ₩447,809 | ₩452,426 | ₩443,820 | ₩452,413 | +1.03% | 45.1만 |
|---|
| 2026.02.12 | ₩445,118 | ₩452,372 | ₩443,151 | ₩449,856 | +1.06% | 63.3만 |
|---|
| 2026.02.11 | ₩441,210 | ₩446,109 | ₩438,159 | ₩444,904 | +0.84% | 36.3만 |
|---|
| 2026.02.10 | ₩430,958 | ₩445,440 | ₩430,958 | ₩442,308 | +2.63% | 48.2만 |
|---|
| 2026.02.09 | ₩437,128 | ₩442,455 | ₩428,295 | ₩431,119 | -1.37% | 40.7만 |
|---|
| 2026.02.06 | ₩436,994 | ₩445,480 | ₩436,994 | ₩439,511 | +0.58% | 40만 |
|---|
| 2026.02.05 | ₩447,220 | ₩447,220 | ₩409,665 | ₩436,165 | -2.47% | 87.9만 |
|---|
| 2026.02.04 | ₩445,788 | ₩454,688 | ₩437,128 | ₩446,243 | +0.10% | 63.4만 |
|---|
| 2026.02.03 | ₩442,629 | ₩450,780 | ₩440,715 | ₩441,438 | -0.27% | 34.8만 |
|---|
| 2026.02.02 | ₩439,845 | ₩444,235 | ₩437,864 | ₩444,021 | +0.95% | 27.4만 |
|---|
| 2026.01.30 | ₩438,694 | ₩444,944 | ₩437,235 | ₩443,379 | +1.07% | 29.4만 |
|---|
| 2026.01.29 | ₩440,099 | ₩444,128 | ₩435,549 | ₩441,157 | +0.24% | 35.7만 |
|---|
| 2026.01.28 | ₩432,404 | ₩439,256 | ₩429,807 | ₩434,853 | +0.57% | 30.3만 |
|---|
| 2026.01.27 | ₩436,191 | ₩436,205 | ₩431,132 | ₩433,555 | -0.60% | 24.2만 |
|---|
| 2026.01.26 | ₩435,255 | ₩440,729 | ₩434,987 | ₩437,784 | +0.58% | 19.9만 |
|---|
| 2026.01.23 | ₩428,228 | ₩433,180 | ₩428,228 | ₩433,060 | +1.13% | 28.4만 |
|---|
| 2026.01.22 | ₩431,440 | ₩432,725 | ₩426,943 | ₩430,557 | -0.20% | 34.9만 |
|---|
| 2026.01.21 | ₩432,203 | ₩434,532 | ₩425,953 | ₩432,216 | +0.00% | 35.3만 |
|---|
| 2026.01.20 | ₩423,169 | ₩430,570 | ₩423,169 | ₩428,282 | +1.21% | 31.4만 |
|---|
| 2026.01.16 | ₩428,081 | ₩431,025 | ₩425,792 | ₩426,689 | -0.33% | 27.9만 |
|---|
| 2026.01.15 | ₩434,960 | ₩439,444 | ₩428,429 | ₩429,901 | -1.16% | 30.5만 |
|---|
| 2026.01.14 | ₩431,413 | ₩436,941 | ₩430,129 | ₩436,191 | +1.11% | 37.8만 |
|---|
| 2026.01.13 | ₩436,901 | ₩439,470 | ₩424,548 | ₩428,175 | -2.00% | 36만 |
|---|
| 2026.01.12 | ₩442,482 | ₩449,428 | ₩437,878 | ₩439,497 | -0.67% | 40.2만 |
|---|
| 2026.01.09 | ₩450,740 | ₩453,738 | ₩444,851 | ₩445,921 | -1.07% | 28.8만 |
|---|
| 2026.01.08 | ₩445,533 | ₩455,611 | ₩443,071 | ₩452,506 | +1.57% | 36.6만 |
|---|
| 2026.01.07 | ₩444,342 | ₩449,374 | ₩439,122 | ₩443,579 | -0.17% | 31.7만 |
|---|
| 2026.01.06 | ₩456,388 | ₩457,713 | ₩443,245 | ₩444,770 | -2.55% | 39.3만 |
|---|
| 2026.01.05 | ₩448,424 | ₩459,493 | ₩446,189 | ₩456,762 | +1.86% | 39.7만 |
|---|
| 2026.01.02 | ₩452,613 | ₩454,942 | ₩446,484 | ₩447,661 | -1.09% | 41.2만 |
|---|
| 2025.12.31 | ₩456,040 | ₩458,623 | ₩454,099 | ₩454,179 | -0.41% | 24.5만 |
|---|
| 2025.12.30 | ₩456,468 | ₩458,449 | ₩455,317 | ₩456,736 | +0.06% | 20.2만 |
|---|
| 2025.12.29 | ₩451,181 | ₩456,013 | ₩450,485 | ₩455,089 | +0.87% | 24.8만 |
|---|
| 2025.12.26 | ₩446,564 | ₩452,921 | ₩446,564 | ₩451,743 | +1.16% | 18.4만 |
|---|
| 2025.12.24 | ₩452,493 | ₩453,564 | ₩448,665 | ₩449,977 | -0.56% | 15.9만 |
|---|
| 2025.12.23 | ₩450,164 | ₩453,403 | ₩448,143 | ₩451,088 | +0.21% | 48.6만 |
|---|
| 2025.12.22 | ₩442,495 | ₩450,204 | ₩442,495 | ₩449,241 | +1.52% | 28.9만 |
|---|
| 2025.12.19 | ₩444,556 | ₩448,210 | ₩442,080 | ₩443,419 | -0.26% | 101.7만 |
|---|
| 2025.12.18 | ₩436,566 | ₩447,046 | ₩431,574 | ₩445,038 | +1.94% | 41.6만 |
|---|
| 2025.12.17 | ₩436,312 | ₩442,910 | ₩435,040 | ₩439,832 | +0.81% | 40만 |
|---|
| 2025.12.16 | ₩438,641 | ₩439,698 | ₩433,220 | ₩438,119 | -0.12% | 54.4만 |
|---|
| 2025.12.15 | ₩439,765 | ₩442,495 | ₩433,662 | ₩439,805 | +0.01% | 46.2만 |
|---|
| 2025.12.12 | ₩437,235 | ₩440,099 | ₩435,268 | ₩437,864 | +0.14% | 34.5만 |
|---|
| 2025.12.11 | ₩424,052 | ₩436,098 | ₩422,941 | ₩434,144 | +2.38% | 39.1만 |
|---|
| 2025.12.10 | ₩415,968 | ₩425,003 | ₩414,443 | ₩422,219 | +1.50% | 39.9만 |
|---|
| 2025.12.09 | ₩414,229 | ₩418,137 | ₩411,405 | ₩415,647 | +0.34% | 35.5만 |
|---|
| 2025.12.08 | ₩414,055 | ₩414,884 | ₩410,669 | ₩412,756 | -0.31% | 36.6만 |
|---|
| 2025.12.05 | ₩417,869 | ₩420,800 | ₩414,456 | ₩414,858 | -0.72% | 36.7만 |
|---|
| 2025.12.04 | ₩421,898 | ₩425,417 | ₩418,538 | ₩419,863 | -0.48% | 33만 |
|---|
| 2025.12.03 | ₩417,387 | ₩422,888 | ₩417,387 | ₩420,291 | +0.70% | 33.7만 |
|---|
| 2025.12.02 | ₩419,890 | ₩420,144 | ₩413,600 | ₩417,856 | -0.48% | 40.8만 |
|---|
| 2025.12.01 | ₩420,573 | ₩423,959 | ₩416,785 | ₩417,695 | -0.68% | 36.3만 |
|---|
| 2025.11.28 | ₩416,838 | ₩423,129 | ₩416,838 | ₩420,639 | +0.91% | 20.4만 |
|---|
| 2025.11.26 | ₩416,531 | ₩421,737 | ₩416,531 | ₩417,615 | +0.26% | 32만 |
|---|
| 2025.11.25 | ₩418,177 | ₩424,133 | ₩417,240 | ₩420,305 | +0.51% | 36.4만 |
|---|
| 2025.11.24 | ₩415,875 | ₩418,565 | ₩410,481 | ₩414,884 | -0.24% | 61.8만 |
|---|
| 2025.11.21 | ₩408,206 | ₩422,138 | ₩407,965 | ₩416,691 | +2.08% | 60.3만 |
|---|
| 2025.11.20 | ₩420,867 | ₩424,494 | ₩407,604 | ₩408,193 | -3.01% | 40.5만 |
|---|
| 2025.11.19 | ₩426,394 | ₩429,285 | ₩418,230 | ₩418,699 | -1.80% | 36.3만 |
|---|
| 2025.11.18 | ₩429,232 | ₩433,019 | ₩426,207 | ₩428,308 | -0.22% | 34.1만 |
|---|
| 2025.11.17 | ₩438,989 | ₩439,484 | ₩427,947 | ₩428,723 | -2.34% | 37.8만 |
|---|
| 2025.11.14 | ₩438,922 | ₩442,067 | ₩434,010 | ₩436,620 | -0.52% | 37.2만 |
|---|
| 2025.11.13 | ₩437,329 | ₩442,161 | ₩434,050 | ₩438,306 | +0.22% | 40.2만 |
|---|
| 2025.11.12 | ₩433,461 | ₩438,948 | ₩432,645 | ₩435,014 | +0.36% | 55.2만 |
|---|
| 2025.11.11 | ₩441,050 | ₩442,442 | ₩433,568 | ₩434,211 | -1.55% | 76만 |
|---|
| 2025.11.10 | ₩434,304 | ₩440,273 | ₩430,784 | ₩439,805 | +1.27% | 44.1만 |
|---|
| 2025.11.07 | ₩428,991 | ₩439,952 | ₩428,991 | ₩436,499 | +1.75% | 59.8만 |
|---|
| 2025.11.06 | ₩429,620 | ₩436,780 | ₩426,220 | ₩427,760 | -0.43% | 50.8만 |
|---|
| 2025.11.05 | ₩426,649 | ₩434,130 | ₩426,194 | ₩430,945 | +1.01% | 60.6만 |
|---|
| 2025.11.04 | ₩419,622 | ₩426,194 | ₩417,575 | ₩425,190 | +1.33% | 39.6만 |
|---|
| 2025.11.03 | ₩417,374 | ₩425,016 | ₩414,724 | ₩419,515 | +0.51% | 48.5만 |
|---|
| 2025.10.31 | ₩418,632 | ₩424,266 | ₩413,626 | ₩420,947 | +0.55% | 63.8만 |
|---|
| 2025.10.30 | ₩417,079 | ₩420,787 | ₩411,083 | ₩413,800 | -0.79% | 67.3만 |
|---|
| 2025.10.29 | ₩410,883 | ₩420,680 | ₩407,671 | ₩414,162 | +0.80% | 71.1만 |
|---|
| 2025.10.28 | ₩435,107 | ₩435,107 | ₩404,780 | ₩408,085 | -6.21% | 155.8만 |
|---|
| 2025.10.27 | ₩466,653 | ₩468,379 | ₩459,426 | ₩460,376 | -1.35% | 23.4만 |
|---|
| 2025.10.24 | ₩467,911 | ₩468,955 | ₩462,598 | ₩467,014 | -0.19% | 15.2만 |
|---|
| 2025.10.23 | ₩467,831 | ₩471,418 | ₩464,110 | ₩467,456 | -0.08% | 21.2만 |
|---|
| 2025.10.22 | ₩467,483 | ₩473,224 | ₩464,391 | ₩466,318 | -0.25% | 23.2만 |
|---|
| 2025.10.21 | ₩468,500 | ₩469,959 | ₩466,171 | ₩467,309 | -0.25% | 18.6만 |
|---|
| 2025.10.20 | ₩468,607 | ₩472,047 | ₩464,967 | ₩469,704 | +0.23% | 25만 |
|---|
| 2025.10.17 | ₩456,093 | ₩471,940 | ₩456,093 | ₩467,269 | +2.45% | 46.4만 |
|---|
| 2025.10.16 | ₩459,051 | ₩463,454 | ₩453,617 | ₩456,187 | -0.62% | 35.6만 |
|---|
| 2025.10.15 | ₩474,496 | ₩479,849 | ₩462,718 | ₩466,492 | -1.69% | 30.4만 |
|---|
| 2025.10.14 | ₩470,012 | ₩477,775 | ₩465,703 | ₩477,454 | +1.58% | 24.3만 |
|---|
| 2025.10.13 | ₩461,433 | ₩469,892 | ₩460,336 | ₩469,798 | +1.81% | 25.8만 |
|---|
| 2025.10.10 | ₩472,261 | ₩476,651 | ₩463,936 | ₩464,003 | -1.75% | 27.3만 |
|---|