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 | ₩497,228 | ₩500,782 | ₩490,830 | ₩494,036 | -0.64% | 32.5만 |
| 2026.10.08 | ₩485,385 | ₩503,504 | ₩485,385 | ₩500,379 | +3.09% | 42.8만 |
| 2026.10.07 | ₩490,911 | ₩493,540 | ₩484,487 | ₩485,895 | -1.02% | 43.1만 |
| 2026.10.06 | ₩490,817 | ₩498,757 | ₩488,792 | ₩491,984 | +0.24% | 28.7만 |
| 2026.10.05 | ₩494,653 | ₩497,362 | ₩491,877 | ₩491,944 | -0.55% | 33.6만 |
| 2026.10.02 | ₩494,022 | ₩496,182 | ₩490,361 | ₩493,902 | -0.02% | 40.2만 |
| 2026.10.01 | ₩486,847 | ₩496,128 | ₩486,847 | ₩494,505 | +1.57% | 42.8만 |
| 2026.09.30 | ₩494,907 | ₩497,241 | ₩489,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩489,744 |
| -1.04% |
| 44.3만 |
| 2026.09.29 | ₩492,628 | ₩496,584 | ₩488,725 | ₩494,626 | +0.41% | 34.2만 |
|---|
| 2026.09.28 | ₩495,927 | ₩498,582 | ₩494,465 | ₩495,954 | +0.01% | 27만 |
|---|
| 2026.09.25 | ₩500,916 | ₩505,543 | ₩493,097 | ₩496,798 | -0.82% | 28.2만 |
|---|
| 2026.09.24 | ₩501,989 | ₩505,596 | ₩498,797 | ₩498,850 | -0.63% | 28.5만 |
|---|
| 2026.09.23 | ₩498,113 | ₩505,395 | ₩497,174 | ₩499,387 | +0.26% | 29.1만 |
|---|
| 2026.09.22 | ₩500,259 | ₩501,479 | ₩491,514 | ₩497,509 | -0.55% | 42.2만 |
|---|
| 2026.09.21 | ₩507,890 | ₩507,890 | ₩493,580 | ₩495,444 | -2.45% | 38.6만 |
|---|
| 2026.09.18 | ₩513,710 | ₩513,710 | ₩500,768 | ₩502,726 | -2.14% | 180.6만 |
|---|
| 2026.09.17 | ₩507,326 | ₩512,758 | ₩502,217 | ₩509,794 | +0.49% | 43.8만 |
|---|
| 2026.09.16 | ₩506,750 | ₩510,398 | ₩502,270 | ₩506,642 | -0.02% | 38만 |
|---|
| 2026.09.15 | ₩507,769 | ₩509,928 | ₩504,966 | ₩509,030 | +0.25% | 34.2만 |
|---|
| 2026.09.14 | ₩506,870 | ₩511,082 | ₩505,194 | ₩509,016 | +0.42% | 31.7만 |
|---|
| 2026.09.11 | ₩501,573 | ₩502,606 | ₩493,835 | ₩498,515 | -0.61% | 32.4만 |
|---|
| 2026.09.10 | ₩496,745 | ₩498,663 | ₩491,903 | ₩497,603 | +0.17% | 36만 |
|---|
| 2026.09.09 | ₩490,656 | ₩496,235 | ₩485,090 | ₩493,365 | +0.55% | 37.7만 |
|---|
| 2026.09.08 | ₩502,847 | ₩505,127 | ₩495,994 | ₩495,994 | -1.36% | 53.5만 |
|---|
| 2026.09.04 | ₩511,055 | ₩516,245 | ₩509,901 | ₩510,800 | -0.05% | 23.7만 |
|---|
| 2026.09.03 | ₩512,825 | ₩520,403 | ₩512,718 | ₩518,015 | +1.01% | 30.8만 |
|---|
| 2026.09.02 | ₩509,928 | ₩514,958 | ₩506,334 | ₩507,326 | -0.51% | 38만 |
|---|
| 2026.09.01 | ₩506,280 | ₩514,689 | ₩505,878 | ₩507,769 | +0.29% | 36.9만 |
|---|
| 2026.08.31 | ₩504,148 | ₩506,200 | ₩501,077 | ₩502,458 | -0.34% | 45.3만 |
|---|
| 2026.08.28 | ₩512,302 | ₩512,302 | ₩504,832 | ₩506,428 | -1.15% | 26.6만 |
|---|
| 2026.08.27 | ₩505,677 | ₩510,317 | ₩499,749 | ₩506,495 | +0.16% | 26만 |
|---|
| 2026.08.26 | ₩503,209 | ₩510,773 | ₩496,222 | ₩509,338 | +1.22% | 25만 |
|---|
| 2026.08.25 | ₩505,127 | ₩505,704 | ₩499,561 | ₩503,451 | -0.33% | 19.1만 |
|---|
| 2026.08.24 | ₩501,439 | ₩506,602 | ₩499,829 | ₩505,328 | +0.78% | 23.7만 |
|---|
| 2026.08.21 | ₩494,881 | ₩498,904 | ₩494,881 | ₩496,302 | +0.29% | 22.7만 |
|---|
| 2026.08.20 | ₩486,525 | ₩496,879 | ₩486,271 | ₩494,022 | +1.54% | 26.5만 |
|---|
| 2026.08.19 | ₩495,712 | ₩497,845 | ₩486,485 | ₩488,081 | -1.54% | 23.9만 |
|---|
| 2026.08.18 | ₩495,591 | ₩500,674 | ₩492,614 | ₩492,708 | -0.58% | 24.6만 |
|---|
| 2026.08.17 | ₩501,332 | ₩501,332 | ₩488,577 | ₩489,717 | -2.32% | 23.9만 |
|---|
| 2026.08.14 | ₩492,507 | ₩496,691 | ₩491,246 | ₩496,369 | +0.78% | 20.4만 |
|---|
| 2026.08.13 | ₩483,655 | ₩496,141 | ₩483,655 | ₩490,924 | +1.50% | 36.3만 |
|---|
| 2026.08.12 | ₩486,646 | ₩491,729 | ₩486,592 | ₩487,732 | +0.22% | 26.9만 |
|---|
| 2026.08.11 | ₩493,660 | ₩496,195 | ₩490,307 | ₩490,455 | -0.65% | 21.6만 |
|---|
| 2026.08.10 | ₩495,712 | ₩502,284 | ₩493,848 | ₩496,088 | +0.08% | 25.5만 |
|---|
| 2026.08.07 | ₩490,576 | ₩502,981 | ₩488,926 | ₩502,874 | +2.51% | 29만 |
|---|
| 2026.08.06 | ₩503,169 | ₩505,114 | ₩494,840 | ₩496,691 | -1.29% | 31.5만 |
|---|
| 2026.08.05 | ₩501,238 | ₩504,430 | ₩495,605 | ₩500,621 | -0.12% | 38.9만 |
|---|
| 2026.08.04 | ₩489,516 | ₩496,731 | ₩488,658 | ₩495,162 | +1.15% | 33.9만 |
|---|
| 2026.08.03 | ₩502,002 | ₩508,292 | ₩496,477 | ₩498,971 | -0.60% | 35.8만 |
|---|
| 2026.07.31 | ₩495,055 | ₩505,140 | ₩494,773 | ₩501,788 | +1.36% | 43.4만 |
|---|
| 2026.07.30 | ₩507,796 | ₩521,663 | ₩493,982 | ₩503,410 | -0.86% | 69.2만 |
|---|
| 2026.07.29 | ₩530,662 | ₩536,228 | ₩525,646 | ₩528,262 | -0.45% | 45.8만 |
|---|
| 2026.07.28 | ₩527,216 | ₩537,891 | ₩526,867 | ₩534,713 | +1.42% | 32.4만 |
|---|
| 2026.07.27 | ₩516,339 | ₩523,755 | ₩516,339 | ₩522,159 | +1.13% | 31.9만 |
|---|
| 2026.07.24 | ₩505,328 | ₩518,847 | ₩504,564 | ₩516,500 | +2.21% | 31.3만 |
|---|
| 2026.07.23 | ₩497,187 | ₩504,939 | ₩495,511 | ₩503,679 | +1.31% | 41만 |
|---|
| 2026.07.22 | ₩507,380 | ₩507,380 | ₩499,078 | ₩500,339 | -1.39% | 38.5만 |
|---|
| 2026.07.21 | ₩506,616 | ₩508,694 | ₩501,586 | ₩505,730 | -0.17% | 42.7만 |
|---|
| 2026.07.20 | ₩510,867 | ₩514,408 | ₩507,367 | ₩508,279 | -0.51% | 44.5만 |
|---|
| 2026.07.17 | ₩503,276 | ₩517,264 | ₩503,276 | ₩513,080 | +1.95% | 47.5만 |
|---|
| 2026.07.16 | ₩488,685 | ₩500,822 | ₩488,685 | ₩500,540 | +2.43% | 27.8만 |
|---|
| 2026.07.15 | ₩494,894 | ₩496,906 | ₩484,245 | ₩488,349 | -1.32% | 34.6만 |
|---|
| 2026.07.14 | ₩502,083 | ₩506,575 | ₩497,885 | ₩498,703 | -0.67% | 28.2만 |
|---|
| 2026.07.13 | ₩500,661 | ₩508,104 | ₩499,588 | ₩506,803 | +1.23% | 27.1만 |
|---|
| 2026.07.10 | ₩498,757 | ₩499,642 | ₩494,693 | ₩497,000 | -0.35% | 22.7만 |
|---|
| 2026.07.09 | ₩492,467 | ₩503,585 | ₩492,467 | ₩497,563 | +1.03% | 39.7만 |
|---|
| 2026.07.08 | ₩495,940 | ₩504,912 | ₩495,940 | ₩497,952 | +0.41% | 28.6만 |
|---|
| 2026.07.07 | ₩502,928 | ₩508,587 | ₩500,500 | ₩500,540 | -0.47% | 30.8만 |
|---|
| 2026.07.06 | ₩496,222 | ₩501,935 | ₩492,520 | ₩500,151 | +0.79% | 41.4만 |
|---|
| 2026.07.02 | ₩484,648 | ₩499,387 | ₩479,981 | ₩498,032 | +2.76% | 38.9만 |
|---|
| 2026.07.01 | ₩482,810 | ₩488,416 | ₩479,310 | ₩482,717 | -0.02% | 44.4만 |
|---|
| 2026.06.30 | ₩483,696 | ₩484,017 | ₩478,425 | ₩479,095 | -0.95% | 38.4만 |
|---|
| 2026.06.29 | ₩474,160 | ₩484,500 | ₩472,269 | ₩483,870 | +2.05% | 43.6만 |
|---|
| 2026.06.26 | ₩463,257 | ₩477,044 | ₩462,559 | ₩476,802 | +2.92% | 62.2만 |
|---|
| 2026.06.25 | ₩460,011 | ₩467,025 | ₩456,216 | ₩460,038 | +0.01% | 35.6만 |
|---|
| 2026.06.24 | ₩461,956 | ₩468,742 | ₩460,615 | ₩463,686 | +0.37% | 45.3만 |
|---|
| 2026.06.23 | ₩457,517 | ₩461,567 | ₩454,700 | ₩460,762 | +0.71% | 51.7만 |
|---|
| 2026.06.22 | ₩455,934 | ₩462,224 | ₩450,690 | ₩455,049 | -0.19% | 54.5만 |
|---|
| 2026.06.18 | ₩449,885 | ₩455,210 | ₩447,552 | ₩450,127 | +0.05% | 124.7만 |
|---|
| 2026.06.17 | ₩450,918 | ₩459,796 | ₩446,023 | ₩452,662 | +0.39% | 49.3만 |
|---|
| 2026.06.16 | ₩457,195 | ₩462,345 | ₩451,602 | ₩452,957 | -0.93% | 37.1만 |
|---|
| 2026.06.15 | ₩452,903 | ₩458,884 | ₩452,635 | ₩454,110 | +0.27% | 34만 |
|---|
| 2026.06.12 | ₩455,263 | ₩455,867 | ₩447,404 | ₩455,183 | -0.02% | 40.3만 |
|---|
| 2026.06.11 | ₩455,411 | ₩456,658 | ₩450,315 | ₩450,958 | -0.98% | 35.8만 |
|---|
| 2026.06.10 | ₩443,502 | ₩456,551 | ₩443,502 | ₩451,361 | +1.77% | 30.4만 |
|---|
| 2026.06.09 | ₩445,285 | ₩450,234 | ₩443,703 | ₩445,057 | -0.05% | 46.8만 |
|---|
| 2026.06.08 | ₩444,186 | ₩448,625 | ₩443,300 | ₩443,823 | -0.08% | 52.8만 |
|---|
| 2026.06.05 | ₩431,042 | ₩450,221 | ₩429,446 | ₩448,491 | +4.05% | 72.5만 |
|---|
| 2026.06.04 | ₩432,142 | ₩438,647 | ₩427,663 | ₩428,494 | -0.84% | 74만 |
|---|
| 2026.06.03 | ₩429,446 | ₩434,395 | ₩424,846 | ₩426,643 | -0.65% | 54.1만 |
|---|
| 2026.06.02 | ₩435,213 | ₩439,277 | ₩430,211 | ₩430,224 | -1.15% | 42.5만 |
|---|
| 2026.06.01 | ₩431,847 | ₩438,969 | ₩429,835 | ₩435,656 | +0.88% | 47.6만 |
|---|
| 2026.05.29 | ₩442,898 | ₩446,117 | ₩431,968 | ₩434,570 | -1.88% | 78.6만 |
|---|
| 2026.05.28 | ₩463,739 | ₩463,806 | ₩446,707 | ₩446,908 | -3.63% | 37.7만 |
|---|
| 2026.05.27 | ₩472,618 | ₩477,044 | ₩459,662 | ₩460,454 | -2.57% | 23.8만 |
|---|
| 2026.05.26 | ₩474,656 | ₩478,975 | ₩471,049 | ₩472,363 | -0.48% | 21.9만 |
|---|
| 2026.05.22 | ₩478,036 | ₩480,410 | ₩472,524 | ₩473,033 | -1.05% | 19.2만 |
|---|
| 2026.05.21 | ₩478,103 | ₩482,193 | ₩474,267 | ₩478,049 | -0.01% | 35.7만 |
|---|
| 2026.05.20 | ₩481,040 | ₩482,931 | ₩476,829 | ₩480,691 | -0.07% | 25.6만 |
|---|
| 2026.05.19 | ₩477,660 | ₩484,514 | ₩472,095 | ₩478,827 | +0.24% | 36.5만 |
|---|
| 2026.05.18 | ₩471,223 | ₩483,199 | ₩471,169 | ₩477,204 | +1.27% | 37.1만 |
|---|
| 2026.05.15 | ₩468,205 | ₩472,122 | ₩466,435 | ₩471,639 | +0.73% | 34.3만 |
|---|
| 2026.05.14 | ₩468,353 | ₩472,913 | ₩466,650 | ₩466,703 | -0.35% | 31만 |
|---|
| 2026.05.13 | ₩469,734 | ₩474,294 | ₩461,312 | ₩466,676 | -0.65% | 27.3만 |
|---|
| 2026.05.12 | ₩471,035 | ₩475,957 | ₩464,893 | ₩471,639 | +0.13% | 35.2만 |
|---|
| 2026.05.11 | ₩472,832 | ₩476,520 | ₩467,575 | ₩470,445 | -0.50% | 37.5만 |
|---|
| 2026.05.08 | ₩466,972 | ₩474,737 | ₩466,972 | ₩471,438 | +0.96% | 26.2만 |
|---|
| 2026.05.07 | ₩470,861 | ₩476,038 | ₩466,462 | ₩471,719 | +0.18% | 35.4만 |
|---|
| 2026.05.06 | ₩471,424 | ₩475,179 | ₩469,627 | ₩471,947 | +0.11% | 26.8만 |
|---|
| 2026.05.05 | ₩470,056 | ₩473,557 | ₩465,791 | ₩468,970 | -0.23% | 33.6만 |
|---|
| 2026.05.04 | ₩470,834 | ₩476,816 | ₩462,975 | ₩466,073 | -1.01% | 37만 |
|---|
| 2026.05.01 | ₩482,073 | ₩483,454 | ₩472,631 | ₩474,187 | -1.64% | 40.8만 |
|---|
| 2026.04.30 | ₩450,274 | ₩483,964 | ₩448,289 | ₩478,465 | +6.26% | 52.4만 |
|---|
| 2026.04.29 | ₩463,619 | ₩466,435 | ₩457,101 | ₩461,366 | -0.49% | 35만 |
|---|
| 2026.04.28 | ₩465,496 | ₩468,742 | ₩462,050 | ₩465,469 | -0.01% | 21만 |
|---|
| 2026.04.27 | ₩457,959 | ₩464,101 | ₩457,959 | ₩460,708 | +0.60% | 25.4만 |
|---|
| 2026.04.24 | ₩468,742 | ₩470,445 | ₩460,239 | ₩460,521 | -1.75% | 23만 |
|---|
| 2026.04.23 | ₩461,151 | ₩471,974 | ₩461,151 | ₩470,485 | +2.02% | 33.1만 |
|---|
| 2026.04.22 | ₩468,581 | ₩470,485 | ₩461,406 | ₩462,693 | -1.26% | 33.1만 |
|---|
| 2026.04.21 | ₩474,978 | ₩474,978 | ₩468,192 | ₩469,158 | -1.23% | 35.5만 |
|---|
| 2026.04.20 | ₩470,016 | ₩476,453 | ₩469,345 | ₩470,257 | +0.05% | 31.1만 |
|---|
| 2026.04.17 | ₩461,191 | ₩473,087 | ₩461,124 | ₩471,397 | +2.21% | 34.4만 |
|---|
| 2026.04.16 | ₩464,410 | ₩468,393 | ₩460,749 | ₩461,902 | -0.54% | 35.2만 |
|---|
| 2026.04.15 | ₩457,664 | ₩468,889 | ₩456,242 | ₩463,511 | +1.28% | 38.4만 |
|---|
| 2026.04.14 | ₩446,077 | ₩460,011 | ₩443,019 | ₩457,651 | +2.59% | 54.5만 |
|---|
| 2026.04.13 | ₩439,961 | ₩447,726 | ₩439,854 | ₩447,176 | +1.64% | 34.9만 |
|---|
| 2026.04.10 | ₩449,322 | ₩455,626 | ₩439,089 | ₩442,402 | -1.54% | 29.4만 |
|---|
| 2026.04.09 | ₩444,400 | ₩454,901 | ₩444,400 | ₩450,100 | +1.28% | 28.2만 |
|---|
| 2026.04.08 | ₩441,570 | ₩448,048 | ₩439,773 | ₩446,948 | +1.22% | 32.3만 |
|---|
| 2026.04.07 | ₩437,037 | ₩442,362 | ₩436,273 | ₩439,062 | +0.46% | 29.9만 |
|---|
| 2026.04.06 | ₩436,112 | ₩441,597 | ₩435,777 | ₩440,457 | +1.00% | 22만 |
|---|
| 2026.04.02 | ₩430,117 | ₩442,576 | ₩430,117 | ₩438,673 | +1.99% | 30.1만 |
|---|
| 2026.04.01 | ₩435,656 | ₩440,980 | ₩431,512 | ₩434,355 | -0.30% | 25.9만 |
|---|
| 2026.03.31 | ₩432,303 | ₩444,561 | ₩431,968 | ₩438,352 | +1.40% | 37.6만 |
|---|
| 2026.03.30 | ₩430,063 | ₩434,757 | ₩427,073 | ₩433,631 | +0.83% | 32.9만 |
|---|
| 2026.03.27 | ₩434,596 | ₩435,213 | ₩424,726 | ₩426,389 | -1.89% | 23.4만 |
|---|
| 2026.03.26 | ₩434,529 | ₩437,989 | ₩430,788 | ₩434,382 | -0.03% | 41.3만 |
|---|
| 2026.03.25 | ₩437,735 | ₩439,344 | ₩433,912 | ₩434,435 | -0.75% | 23.7만 |
|---|
| 2026.03.24 | ₩434,878 | ₩439,961 | ₩433,684 | ₩434,221 | -0.15% | 34.5만 |
|---|
| 2026.03.23 | ₩432,813 | ₩438,392 | ₩427,126 | ₩434,932 | +0.49% | 42.9만 |
|---|
| 2026.03.20 | ₩423,773 | ₩426,563 | ₩422,084 | ₩423,827 | +0.01% | 67.9만 |
|---|
| 2026.03.19 | ₩429,031 | ₩431,458 | ₩420,126 | ₩423,747 | -1.23% | 29.9만 |
|---|
| 2026.03.18 | ₩430,238 | ₩435,039 | ₩426,979 | ₩428,977 | -0.29% | 28만 |
|---|
| 2026.03.17 | ₩434,717 | ₩438,378 | ₩431,861 | ₩432,518 | -0.51% | 28.4만 |
|---|
| 2026.03.16 | ₩431,820 | ₩437,091 | ₩429,849 | ₩429,862 | -0.45% | 26.6만 |
|---|
| 2026.03.13 | ₩435,146 | ₩436,541 | ₩429,473 | ₩429,648 | -1.26% | 23.2만 |
|---|
| 2026.03.12 | ₩429,044 | ₩437,547 | ₩425,168 | ₩432,303 | +0.76% | 36만 |
|---|
| 2026.03.11 | ₩438,311 | ₩438,580 | ₩429,621 | ₩431,150 | -1.63% | 34.3만 |
|---|
| 2026.03.10 | ₩438,432 | ₩443,555 | ₩433,403 | ₩439,223 | +0.18% | 30만 |
|---|
| 2026.03.09 | ₩444,226 | ₩445,111 | ₩436,675 | ₩439,961 | -0.96% | 35.9만 |
|---|
| 2026.03.06 | ₩444,534 | ₩448,705 | ₩434,918 | ₩448,088 | +0.80% | 34.1만 |
|---|
| 2026.03.05 | ₩445,741 | ₩449,349 | ₩443,917 | ₩446,385 | +0.14% | 35만 |
|---|
| 2026.03.04 | ₩448,075 | ₩450,556 | ₩444,548 | ₩448,088 | +0.00% | 43.2만 |
|---|
| 2026.03.03 | ₩449,336 | ₩455,156 | ₩436,501 | ₩449,456 | +0.03% | 46.8만 |
|---|
| 2026.03.02 | ₩448,866 | ₩457,744 | ₩448,866 | ₩455,491 | +1.48% | 37.6만 |
|---|
| 2026.02.27 | ₩454,673 | ₩454,673 | ₩445,071 | ₩449,939 | -1.04% | 36.9만 |
|---|
| 2026.02.26 | ₩454,512 | ₩458,254 | ₩450,194 | ₩453,064 | -0.32% | 35.5만 |
|---|
| 2026.02.25 | ₩455,800 | ₩458,455 | ₩449,671 | ₩450,368 | -1.19% | 42.7만 |
|---|
| 2026.02.24 | ₩451,978 | ₩458,884 | ₩448,196 | ₩455,518 | +0.78% | 27.9만 |
|---|
| 2026.02.23 | ₩459,220 | ₩463,458 | ₩452,326 | ₩452,997 | -1.36% | 36만 |
|---|
| 2026.02.20 | ₩462,747 | ₩462,747 | ₩452,232 | ₩459,314 | -0.74% | 31.8만 |
|---|
| 2026.02.19 | ₩462,050 | ₩467,132 | ₩456,819 | ₩459,917 | -0.46% | 29.2만 |
|---|
| 2026.02.18 | ₩463,538 | ₩465,523 | ₩457,919 | ₩463,377 | -0.03% | 39.7만 |
|---|
| 2026.02.17 | ₩456,685 | ₩467,012 | ₩453,225 | ₩464,075 | +1.62% | 58.8만 |
|---|
| 2026.02.13 | ₩448,732 | ₩453,359 | ₩444,735 | ₩453,346 | +1.03% | 45.1만 |
|---|
| 2026.02.12 | ₩446,036 | ₩453,305 | ₩444,065 | ₩450,784 | +1.06% | 63.3만 |
|---|
| 2026.02.11 | ₩442,120 | ₩447,029 | ₩439,062 | ₩445,822 | +0.84% | 36.3만 |
|---|
| 2026.02.10 | ₩431,847 | ₩446,358 | ₩431,847 | ₩443,220 | +2.63% | 48.2만 |
|---|
| 2026.02.09 | ₩438,030 | ₩443,367 | ₩429,178 | ₩432,008 | -1.37% | 40.7만 |
|---|
| 2026.02.06 | ₩437,896 | ₩446,398 | ₩437,896 | ₩440,417 | +0.58% | 40만 |
|---|
| 2026.02.05 | ₩448,142 | ₩448,142 | ₩410,510 | ₩437,064 | -2.47% | 87.9만 |
|---|
| 2026.02.04 | ₩446,707 | ₩455,626 | ₩438,030 | ₩447,163 | +0.10% | 63.4만 |
|---|
| 2026.02.03 | ₩443,542 | ₩451,709 | ₩441,624 | ₩442,348 | -0.27% | 34.8만 |
|---|
| 2026.02.02 | ₩440,752 | ₩445,151 | ₩438,767 | ₩444,937 | +0.95% | 27.4만 |
|---|
| 2026.01.30 | ₩439,599 | ₩445,862 | ₩438,137 | ₩444,293 | +1.07% | 29.4만 |
|---|
| 2026.01.29 | ₩441,007 | ₩445,044 | ₩436,447 | ₩442,067 | +0.24% | 35.7만 |
|---|
| 2026.01.28 | ₩433,295 | ₩440,162 | ₩430,694 | ₩435,750 | +0.57% | 30.3만 |
|---|
| 2026.01.27 | ₩437,091 | ₩437,104 | ₩432,021 | ₩434,449 | -0.60% | 24.2만 |
|---|
| 2026.01.26 | ₩436,152 | ₩441,637 | ₩435,884 | ₩438,687 | +0.58% | 19.9만 |
|---|
| 2026.01.23 | ₩429,111 | ₩434,073 | ₩429,111 | ₩433,953 | +1.13% | 28.4만 |
|---|
| 2026.01.22 | ₩432,330 | ₩433,617 | ₩427,824 | ₩431,445 | -0.20% | 34.9만 |
|---|
| 2026.01.21 | ₩433,094 | ₩435,428 | ₩426,831 | ₩433,108 | +0.00% | 35.3만 |
|---|
| 2026.01.20 | ₩424,042 | ₩431,458 | ₩424,042 | ₩429,165 | +1.21% | 31.4만 |
|---|
| 2026.01.16 | ₩428,964 | ₩431,914 | ₩426,670 | ₩427,569 | -0.33% | 27.9만 |
|---|
| 2026.01.15 | ₩435,857 | ₩440,350 | ₩429,312 | ₩430,788 | -1.16% | 30.5만 |
|---|
| 2026.01.14 | ₩432,303 | ₩437,842 | ₩431,016 | ₩437,091 | +1.11% | 37.8만 |
|---|
| 2026.01.13 | ₩437,802 | ₩440,377 | ₩425,423 | ₩429,058 | -2.00% | 36만 |
|---|
| 2026.01.12 | ₩443,394 | ₩450,355 | ₩438,781 | ₩440,404 | -0.67% | 40.2만 |
|---|
| 2026.01.09 | ₩451,669 | ₩454,673 | ₩445,768 | ₩446,841 | -1.07% | 28.8만 |
|---|
| 2026.01.08 | ₩446,452 | ₩456,551 | ₩443,984 | ₩453,439 | +1.57% | 36.6만 |
|---|
| 2026.01.07 | ₩445,258 | ₩450,301 | ₩440,028 | ₩444,494 | -0.17% | 31.7만 |
|---|
| 2026.01.06 | ₩457,329 | ₩458,656 | ₩444,159 | ₩445,688 | -2.55% | 39.3만 |
|---|
| 2026.01.05 | ₩449,349 | ₩460,440 | ₩447,109 | ₩457,704 | +1.86% | 39.7만 |
|---|
| 2026.01.02 | ₩453,547 | ₩455,880 | ₩447,404 | ₩448,585 | -1.09% | 41.2만 |
|---|
| 2025.12.31 | ₩456,980 | ₩459,568 | ₩455,035 | ₩455,116 | -0.41% | 24.5만 |
|---|
| 2025.12.30 | ₩457,409 | ₩459,394 | ₩456,256 | ₩457,677 | +0.06% | 20.2만 |
|---|
| 2025.12.29 | ₩452,112 | ₩456,953 | ₩451,414 | ₩456,028 | +0.87% | 24.8만 |
|---|
| 2025.12.26 | ₩447,485 | ₩453,855 | ₩447,485 | ₩452,675 | +1.16% | 18.4만 |
|---|
| 2025.12.24 | ₩453,426 | ₩454,499 | ₩449,590 | ₩450,905 | -0.56% | 15.9만 |
|---|
| 2025.12.23 | ₩451,092 | ₩454,338 | ₩449,067 | ₩452,018 | +0.21% | 48.6만 |
|---|
| 2025.12.22 | ₩443,408 | ₩451,133 | ₩443,408 | ₩450,167 | +1.52% | 28.9만 |
|---|
| 2025.12.19 | ₩445,473 | ₩449,134 | ₩442,992 | ₩444,333 | -0.26% | 101.7만 |
|---|
| 2025.12.18 | ₩437,466 | ₩447,968 | ₩432,464 | ₩445,956 | +1.94% | 41.6만 |
|---|
| 2025.12.17 | ₩437,212 | ₩443,823 | ₩435,938 | ₩440,739 | +0.81% | 40만 |
|---|
| 2025.12.16 | ₩439,545 | ₩440,605 | ₩434,114 | ₩439,022 | -0.12% | 54.4만 |
|---|
| 2025.12.15 | ₩440,672 | ₩443,408 | ₩434,556 | ₩440,712 | +0.01% | 46.2만 |
|---|
| 2025.12.12 | ₩438,137 | ₩441,007 | ₩436,166 | ₩438,767 | +0.14% | 34.5만 |
|---|
| 2025.12.11 | ₩424,927 | ₩436,997 | ₩423,814 | ₩435,039 | +2.38% | 39.1만 |
|---|
| 2025.12.10 | ₩416,826 | ₩425,879 | ₩415,297 | ₩423,089 | +1.50% | 39.9만 |
|---|
| 2025.12.09 | ₩415,083 | ₩418,999 | ₩412,253 | ₩416,504 | +0.34% | 35.5만 |
|---|
| 2025.12.08 | ₩414,908 | ₩415,740 | ₩411,515 | ₩413,608 | -0.31% | 36.6만 |
|---|
| 2025.12.05 | ₩418,731 | ₩421,668 | ₩415,311 | ₩415,713 | -0.72% | 36.7만 |
|---|
| 2025.12.04 | ₩422,768 | ₩426,295 | ₩419,401 | ₩420,729 | -0.48% | 33만 |
|---|
| 2025.12.03 | ₩418,248 | ₩423,760 | ₩418,248 | ₩421,158 | +0.70% | 33.7만 |
|---|
| 2025.12.02 | ₩420,756 | ₩421,011 | ₩414,452 | ₩418,717 | -0.48% | 40.8만 |
|---|
| 2025.12.01 | ₩421,440 | ₩424,833 | ₩417,644 | ₩418,556 | -0.68% | 36.3만 |
|---|
| 2025.11.28 | ₩417,698 | ₩424,001 | ₩417,698 | ₩421,507 | +0.91% | 20.4만 |
|---|
| 2025.11.26 | ₩417,390 | ₩422,607 | ₩417,390 | ₩418,476 | +0.26% | 32만 |
|---|
| 2025.11.25 | ₩419,039 | ₩425,007 | ₩418,100 | ₩421,172 | +0.51% | 36.4만 |
|---|
| 2025.11.24 | ₩416,732 | ₩419,428 | ₩411,328 | ₩415,740 | -0.24% | 61.8만 |
|---|
| 2025.11.21 | ₩409,048 | ₩423,009 | ₩408,806 | ₩417,551 | +2.08% | 60.3만 |
|---|
| 2025.11.20 | ₩421,735 | ₩425,369 | ₩408,444 | ₩409,034 | -3.01% | 40.5만 |
|---|
| 2025.11.19 | ₩427,274 | ₩430,171 | ₩419,093 | ₩419,562 | -1.80% | 36.3만 |
|---|
| 2025.11.18 | ₩430,117 | ₩433,912 | ₩427,086 | ₩429,192 | -0.22% | 34.1만 |
|---|
| 2025.11.17 | ₩439,894 | ₩440,390 | ₩428,830 | ₩429,607 | -2.34% | 37.8만 |
|---|
| 2025.11.14 | ₩439,827 | ₩442,979 | ₩434,905 | ₩437,520 | -0.52% | 37.2만 |
|---|
| 2025.11.13 | ₩438,231 | ₩443,072 | ₩434,945 | ₩439,210 | +0.22% | 40.2만 |
|---|
| 2025.11.12 | ₩434,355 | ₩439,854 | ₩433,537 | ₩435,911 | +0.36% | 55.2만 |
|---|
| 2025.11.11 | ₩441,959 | ₩443,354 | ₩434,462 | ₩435,106 | -1.55% | 76만 |
|---|
| 2025.11.10 | ₩435,200 | ₩441,181 | ₩431,673 | ₩440,712 | +1.27% | 44.1만 |
|---|
| 2025.11.07 | ₩429,876 | ₩440,860 | ₩429,876 | ₩437,399 | +1.75% | 59.8만 |
|---|
| 2025.11.06 | ₩430,506 | ₩437,681 | ₩427,099 | ₩428,642 | -0.43% | 50.8만 |
|---|
| 2025.11.05 | ₩427,529 | ₩435,026 | ₩427,073 | ₩431,834 | +1.01% | 60.6만 |
|---|
| 2025.11.04 | ₩420,488 | ₩427,073 | ₩418,436 | ₩426,067 | +1.33% | 39.6만 |
|---|
| 2025.11.03 | ₩418,235 | ₩425,892 | ₩415,579 | ₩420,380 | +0.51% | 48.5만 |
|---|
| 2025.10.31 | ₩419,495 | ₩425,141 | ₩414,479 | ₩421,815 | +0.55% | 63.8만 |
|---|
| 2025.10.30 | ₩417,939 | ₩421,654 | ₩411,931 | ₩414,654 | -0.79% | 67.3만 |
|---|
| 2025.10.29 | ₩411,730 | ₩421,547 | ₩408,511 | ₩415,016 | +0.80% | 71.1만 |
|---|
| 2025.10.28 | ₩436,005 | ₩436,005 | ₩405,614 | ₩408,927 | -6.21% | 155.8만 |
|---|
| 2025.10.27 | ₩467,615 | ₩469,345 | ₩460,373 | ₩461,325 | -1.35% | 23.4만 |
|---|
| 2025.10.24 | ₩468,876 | ₩469,922 | ₩463,552 | ₩467,977 | -0.19% | 15.2만 |
|---|
| 2025.10.23 | ₩468,795 | ₩472,390 | ₩465,067 | ₩468,420 | -0.08% | 21.2만 |
|---|
| 2025.10.22 | ₩468,447 | ₩474,200 | ₩465,349 | ₩467,280 | -0.25% | 23.2만 |
|---|
| 2025.10.21 | ₩469,466 | ₩470,928 | ₩467,132 | ₩468,272 | -0.25% | 18.6만 |
|---|
| 2025.10.20 | ₩469,573 | ₩473,020 | ₩465,925 | ₩470,673 | +0.23% | 25만 |
|---|
| 2025.10.17 | ₩457,034 | ₩472,913 | ₩457,034 | ₩468,232 | +2.45% | 46.4만 |
|---|
| 2025.10.16 | ₩459,998 | ₩464,410 | ₩454,553 | ₩457,128 | -0.62% | 35.6만 |
|---|
| 2025.10.15 | ₩475,474 | ₩480,839 | ₩463,672 | ₩467,454 | -1.69% | 30.4만 |
|---|
| 2025.10.14 | ₩470,982 | ₩478,760 | ₩466,663 | ₩478,438 | +1.58% | 24.3만 |
|---|
| 2025.10.13 | ₩462,385 | ₩470,861 | ₩461,285 | ₩470,767 | +1.81% | 25.8만 |
|---|
| 2025.10.10 | ₩473,235 | ₩477,634 | ₩464,893 | ₩464,960 | -1.75% | 27.3만 |
|---|