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 | ₩494,721 | ₩498,257 | ₩488,356 | ₩491,546 | -0.64% | 32.5만 |
| 2026.10.08 | ₩482,939 | ₩500,966 | ₩482,939 | ₩497,857 | +3.09% | 42.8만 |
| 2026.10.07 | ₩488,436 | ₩491,052 | ₩482,045 | ₩483,446 | -1.02% | 43.1만 |
| 2026.10.06 | ₩488,343 | ₩496,243 | ₩486,328 | ₩489,504 | +0.24% | 28.7만 |
| 2026.10.05 | ₩492,159 | ₩494,855 | ₩489,397 | ₩489,464 | -0.55% | 33.6만 |
| 2026.10.02 | ₩491,532 | ₩493,681 | ₩487,889 | ₩491,412 | -0.02% | 40.2만 |
| 2026.10.01 | ₩484,393 | ₩493,627 | ₩484,393 | ₩492,013 | +1.57% | 42.8만 |
| 2026.09.30 | ₩492,413 | ₩494,735 | ₩486,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩487,276 |
| -1.04% |
| 44.3만 |
| 2026.09.29 | ₩490,144 | ₩494,081 | ₩486,261 | ₩492,133 | +0.41% | 34.2만 |
|---|
| 2026.09.28 | ₩493,427 | ₩496,069 | ₩491,973 | ₩493,454 | +0.01% | 27만 |
|---|
| 2026.09.25 | ₩498,391 | ₩502,995 | ₩490,612 | ₩494,294 | -0.82% | 28.2만 |
|---|
| 2026.09.24 | ₩499,458 | ₩503,048 | ₩496,283 | ₩496,336 | -0.63% | 28.5만 |
|---|
| 2026.09.23 | ₩495,602 | ₩502,848 | ₩494,668 | ₩496,870 | +0.26% | 29.1만 |
|---|
| 2026.09.22 | ₩497,737 | ₩498,951 | ₩489,037 | ₩495,002 | -0.55% | 42.2만 |
|---|
| 2026.09.21 | ₩505,330 | ₩505,330 | ₩491,092 | ₩492,947 | -2.45% | 38.6만 |
|---|
| 2026.09.18 | ₩511,121 | ₩511,121 | ₩498,244 | ₩500,192 | -2.14% | 180.6만 |
|---|
| 2026.09.17 | ₩504,769 | ₩510,173 | ₩499,685 | ₩507,225 | +0.49% | 43.8만 |
|---|
| 2026.09.16 | ₩504,195 | ₩507,825 | ₩499,739 | ₩504,089 | -0.02% | 38만 |
|---|
| 2026.09.15 | ₩505,210 | ₩507,358 | ₩502,421 | ₩506,464 | +0.25% | 34.2만 |
|---|
| 2026.09.14 | ₩504,316 | ₩508,506 | ₩502,648 | ₩506,451 | +0.42% | 31.7만 |
|---|
| 2026.09.11 | ₩499,045 | ₩500,072 | ₩491,345 | ₩496,002 | -0.61% | 32.4만 |
|---|
| 2026.09.10 | ₩494,241 | ₩496,149 | ₩489,424 | ₩495,095 | +0.17% | 36만 |
|---|
| 2026.09.09 | ₩488,183 | ₩493,734 | ₩482,645 | ₩490,878 | +0.55% | 37.7만 |
|---|
| 2026.09.08 | ₩500,312 | ₩502,581 | ₩493,494 | ₩493,494 | -1.36% | 53.5만 |
|---|
| 2026.09.04 | ₩508,479 | ₩513,643 | ₩507,331 | ₩508,225 | -0.05% | 23.7만 |
|---|
| 2026.09.03 | ₩510,240 | ₩517,779 | ₩510,133 | ₩515,404 | +1.01% | 30.8만 |
|---|
| 2026.09.02 | ₩507,358 | ₩512,362 | ₩503,782 | ₩504,769 | -0.51% | 38만 |
|---|
| 2026.09.01 | ₩503,728 | ₩512,095 | ₩503,328 | ₩505,210 | +0.29% | 36.9만 |
|---|
| 2026.08.31 | ₩501,607 | ₩503,648 | ₩498,551 | ₩499,925 | -0.34% | 45.3만 |
|---|
| 2026.08.28 | ₩509,720 | ₩509,720 | ₩502,287 | ₩503,875 | -1.15% | 26.6만 |
|---|
| 2026.08.27 | ₩503,128 | ₩507,745 | ₩497,230 | ₩503,942 | +0.16% | 26만 |
|---|
| 2026.08.26 | ₩500,673 | ₩508,199 | ₩493,721 | ₩506,771 | +1.22% | 25만 |
|---|
| 2026.08.25 | ₩502,581 | ₩503,155 | ₩497,043 | ₩500,913 | -0.33% | 19.1만 |
|---|
| 2026.08.24 | ₩498,911 | ₩504,049 | ₩497,310 | ₩502,781 | +0.78% | 23.7만 |
|---|
| 2026.08.21 | ₩492,386 | ₩496,389 | ₩492,386 | ₩493,801 | +0.29% | 22.7만 |
|---|
| 2026.08.20 | ₩484,073 | ₩494,374 | ₩483,819 | ₩491,532 | +1.54% | 26.5만 |
|---|
| 2026.08.19 | ₩493,214 | ₩495,335 | ₩484,033 | ₩485,621 | -1.54% | 23.9만 |
|---|
| 2026.08.18 | ₩493,093 | ₩498,151 | ₩490,131 | ₩490,225 | -0.58% | 24.6만 |
|---|
| 2026.08.17 | ₩498,805 | ₩498,805 | ₩486,115 | ₩487,249 | -2.32% | 23.9만 |
|---|
| 2026.08.14 | ₩490,024 | ₩494,188 | ₩488,770 | ₩493,867 | +0.78% | 20.4만 |
|---|
| 2026.08.13 | ₩481,217 | ₩493,641 | ₩481,217 | ₩488,450 | +1.50% | 36.3만 |
|---|
| 2026.08.12 | ₩484,193 | ₩489,250 | ₩484,140 | ₩485,274 | +0.22% | 26.9만 |
|---|
| 2026.08.11 | ₩491,172 | ₩493,694 | ₩487,836 | ₩487,983 | -0.65% | 21.6만 |
|---|
| 2026.08.10 | ₩493,214 | ₩499,752 | ₩491,359 | ₩493,587 | +0.08% | 25.5만 |
|---|
| 2026.08.07 | ₩488,103 | ₩500,446 | ₩486,462 | ₩500,339 | +2.51% | 29만 |
|---|
| 2026.08.06 | ₩500,633 | ₩502,568 | ₩492,346 | ₩494,188 | -1.29% | 31.5만 |
|---|
| 2026.08.05 | ₩498,711 | ₩501,887 | ₩493,107 | ₩498,097 | -0.12% | 38.9만 |
|---|
| 2026.08.04 | ₩487,049 | ₩494,228 | ₩486,195 | ₩492,666 | +1.15% | 33.9만 |
|---|
| 2026.08.03 | ₩499,472 | ₩505,730 | ₩493,974 | ₩496,456 | -0.60% | 35.8만 |
|---|
| 2026.07.31 | ₩492,560 | ₩502,594 | ₩492,279 | ₩499,258 | +1.36% | 43.4만 |
|---|
| 2026.07.30 | ₩505,236 | ₩519,034 | ₩491,492 | ₩500,873 | -0.86% | 69.2만 |
|---|
| 2026.07.29 | ₩527,987 | ₩533,525 | ₩522,997 | ₩525,599 | -0.45% | 45.8만 |
|---|
| 2026.07.28 | ₩524,558 | ₩535,180 | ₩524,211 | ₩532,017 | +1.42% | 32.4만 |
|---|
| 2026.07.27 | ₩513,736 | ₩521,115 | ₩513,736 | ₩519,528 | +1.13% | 31.9만 |
|---|
| 2026.07.24 | ₩502,781 | ₩516,232 | ₩502,020 | ₩513,896 | +2.21% | 31.3만 |
|---|
| 2026.07.23 | ₩494,681 | ₩502,394 | ₩493,013 | ₩501,140 | +1.31% | 41만 |
|---|
| 2026.07.22 | ₩504,823 | ₩504,823 | ₩496,563 | ₩497,817 | -1.39% | 38.5만 |
|---|
| 2026.07.21 | ₩504,062 | ₩506,130 | ₩499,058 | ₩503,181 | -0.17% | 42.7만 |
|---|
| 2026.07.20 | ₩508,292 | ₩511,815 | ₩504,809 | ₩505,717 | -0.51% | 44.5만 |
|---|
| 2026.07.17 | ₩500,739 | ₩514,657 | ₩500,739 | ₩510,494 | +1.95% | 47.5만 |
|---|
| 2026.07.16 | ₩486,221 | ₩498,298 | ₩486,221 | ₩498,017 | +2.43% | 27.8만 |
|---|
| 2026.07.15 | ₩492,400 | ₩494,401 | ₩481,805 | ₩485,888 | -1.32% | 34.6만 |
|---|
| 2026.07.14 | ₩499,552 | ₩504,022 | ₩495,375 | ₩496,189 | -0.67% | 28.2만 |
|---|
| 2026.07.13 | ₩498,137 | ₩505,543 | ₩497,070 | ₩504,249 | +1.23% | 27.1만 |
|---|
| 2026.07.10 | ₩496,243 | ₩497,123 | ₩492,199 | ₩494,495 | -0.35% | 22.7만 |
|---|
| 2026.07.09 | ₩489,984 | ₩501,046 | ₩489,984 | ₩495,055 | +1.03% | 39.7만 |
|---|
| 2026.07.08 | ₩493,440 | ₩502,367 | ₩493,440 | ₩495,442 | +0.41% | 28.6만 |
|---|
| 2026.07.07 | ₩500,393 | ₩506,024 | ₩497,977 | ₩498,017 | -0.47% | 30.8만 |
|---|
| 2026.07.06 | ₩493,721 | ₩499,405 | ₩490,038 | ₩497,630 | +0.79% | 41.4만 |
|---|
| 2026.07.02 | ₩482,205 | ₩496,870 | ₩477,561 | ₩495,522 | +2.76% | 38.9만 |
|---|
| 2026.07.01 | ₩480,377 | ₩485,954 | ₩476,894 | ₩480,283 | -0.02% | 44.4만 |
|---|
| 2026.06.30 | ₩481,257 | ₩481,578 | ₩476,013 | ₩476,681 | -0.95% | 38.4만 |
|---|
| 2026.06.29 | ₩471,770 | ₩482,058 | ₩469,889 | ₩481,431 | +2.05% | 43.6만 |
|---|
| 2026.06.26 | ₩460,922 | ₩474,639 | ₩460,228 | ₩474,399 | +2.92% | 62.2만 |
|---|
| 2026.06.25 | ₩457,692 | ₩464,671 | ₩453,916 | ₩457,719 | +0.01% | 35.6만 |
|---|
| 2026.06.24 | ₩459,627 | ₩466,379 | ₩458,293 | ₩461,349 | +0.37% | 45.3만 |
|---|
| 2026.06.23 | ₩455,210 | ₩459,240 | ₩452,408 | ₩458,440 | +0.71% | 51.7만 |
|---|
| 2026.06.22 | ₩453,636 | ₩459,894 | ₩448,418 | ₩452,755 | -0.19% | 54.5만 |
|---|
| 2026.06.18 | ₩447,618 | ₩452,915 | ₩445,296 | ₩447,858 | +0.05% | 124.7만 |
|---|
| 2026.06.17 | ₩448,645 | ₩457,479 | ₩443,775 | ₩450,380 | +0.39% | 49.3만 |
|---|
| 2026.06.16 | ₩454,890 | ₩460,014 | ₩449,326 | ₩450,673 | -0.93% | 37.1만 |
|---|
| 2026.06.15 | ₩450,620 | ₩456,571 | ₩450,353 | ₩451,821 | +0.27% | 34만 |
|---|
| 2026.06.12 | ₩452,969 | ₩453,569 | ₩445,149 | ₩452,889 | -0.02% | 40.3만 |
|---|
| 2026.06.11 | ₩453,115 | ₩454,356 | ₩448,045 | ₩448,685 | -0.98% | 35.8만 |
|---|
| 2026.06.10 | ₩441,266 | ₩454,250 | ₩441,266 | ₩449,086 | +1.77% | 30.4만 |
|---|
| 2026.06.09 | ₩443,041 | ₩447,965 | ₩441,466 | ₩442,814 | -0.05% | 46.8만 |
|---|
| 2026.06.08 | ₩441,947 | ₩446,363 | ₩441,066 | ₩441,586 | -0.08% | 52.8만 |
|---|
| 2026.06.05 | ₩428,870 | ₩447,951 | ₩427,282 | ₩446,230 | +4.05% | 72.5만 |
|---|
| 2026.06.04 | ₩429,964 | ₩436,436 | ₩425,507 | ₩426,334 | -0.84% | 74만 |
|---|
| 2026.06.03 | ₩427,282 | ₩432,206 | ₩422,705 | ₩424,493 | -0.65% | 54.1만 |
|---|
| 2026.06.02 | ₩433,020 | ₩437,063 | ₩428,042 | ₩428,056 | -1.15% | 42.5만 |
|---|
| 2026.06.01 | ₩429,670 | ₩436,756 | ₩427,669 | ₩433,460 | +0.88% | 47.6만 |
|---|
| 2026.05.29 | ₩440,666 | ₩443,868 | ₩429,790 | ₩432,379 | -1.88% | 78.6만 |
|---|
| 2026.05.28 | ₩461,402 | ₩461,469 | ₩444,455 | ₩444,655 | -3.63% | 37.7만 |
|---|
| 2026.05.27 | ₩470,236 | ₩474,639 | ₩457,345 | ₩458,133 | -2.57% | 23.8만 |
|---|
| 2026.05.26 | ₩472,264 | ₩476,560 | ₩468,674 | ₩469,982 | -0.48% | 21.9만 |
|---|
| 2026.05.22 | ₩475,626 | ₩477,988 | ₩470,142 | ₩470,649 | -1.05% | 19.2만 |
|---|
| 2026.05.21 | ₩475,693 | ₩479,763 | ₩471,877 | ₩475,640 | -0.01% | 35.7만 |
|---|
| 2026.05.20 | ₩478,615 | ₩480,497 | ₩474,425 | ₩478,268 | -0.07% | 25.6만 |
|---|
| 2026.05.19 | ₩475,253 | ₩482,071 | ₩469,715 | ₩476,414 | +0.24% | 36.5만 |
|---|
| 2026.05.18 | ₩468,848 | ₩480,764 | ₩468,794 | ₩474,799 | +1.27% | 37.1만 |
|---|
| 2026.05.15 | ₩465,845 | ₩469,742 | ₩464,084 | ₩469,261 | +0.73% | 34.3만 |
|---|
| 2026.05.14 | ₩465,992 | ₩470,529 | ₩464,298 | ₩464,351 | -0.35% | 31만 |
|---|
| 2026.05.13 | ₩467,367 | ₩471,903 | ₩458,987 | ₩464,324 | -0.65% | 27.3만 |
|---|
| 2026.05.12 | ₩468,661 | ₩473,558 | ₩462,550 | ₩469,261 | +0.13% | 35.2만 |
|---|
| 2026.05.11 | ₩470,449 | ₩474,119 | ₩465,218 | ₩468,074 | -0.50% | 37.5만 |
|---|
| 2026.05.08 | ₩464,618 | ₩472,344 | ₩464,618 | ₩469,061 | +0.96% | 26.2만 |
|---|
| 2026.05.07 | ₩468,487 | ₩473,638 | ₩464,111 | ₩469,341 | +0.18% | 35.4만 |
|---|
| 2026.05.06 | ₩469,048 | ₩472,784 | ₩467,260 | ₩469,568 | +0.11% | 26.8만 |
|---|
| 2026.05.05 | ₩467,687 | ₩471,170 | ₩463,444 | ₩466,606 | -0.23% | 33.6만 |
|---|
| 2026.05.04 | ₩468,461 | ₩474,412 | ₩460,641 | ₩463,724 | -1.01% | 37만 |
|---|
| 2026.05.01 | ₩479,643 | ₩481,017 | ₩470,249 | ₩471,797 | -1.64% | 40.8만 |
|---|
| 2026.04.30 | ₩448,005 | ₩481,524 | ₩446,030 | ₩476,053 | +6.26% | 52.4만 |
|---|
| 2026.04.29 | ₩461,282 | ₩464,084 | ₩454,797 | ₩459,040 | -0.49% | 35만 |
|---|
| 2026.04.28 | ₩463,150 | ₩466,379 | ₩459,721 | ₩463,123 | -0.01% | 21만 |
|---|
| 2026.04.27 | ₩455,651 | ₩461,762 | ₩455,651 | ₩458,386 | +0.60% | 25.4만 |
|---|
| 2026.04.24 | ₩466,379 | ₩468,074 | ₩457,919 | ₩458,199 | -1.75% | 23만 |
|---|
| 2026.04.23 | ₩458,827 | ₩469,595 | ₩458,827 | ₩468,114 | +2.02% | 33.1만 |
|---|
| 2026.04.22 | ₩466,219 | ₩468,114 | ₩459,080 | ₩460,361 | -1.26% | 33.1만 |
|---|
| 2026.04.21 | ₩472,584 | ₩472,584 | ₩465,832 | ₩466,793 | -1.23% | 35.5만 |
|---|
| 2026.04.20 | ₩467,647 | ₩474,052 | ₩466,980 | ₩467,887 | +0.05% | 31.1만 |
|---|
| 2026.04.17 | ₩458,867 | ₩470,703 | ₩458,800 | ₩469,021 | +2.21% | 34.4만 |
|---|
| 2026.04.16 | ₩462,069 | ₩466,032 | ₩458,426 | ₩459,574 | -0.54% | 35.2만 |
|---|
| 2026.04.15 | ₩455,357 | ₩466,526 | ₩453,943 | ₩461,175 | +1.28% | 38.4만 |
|---|
| 2026.04.14 | ₩443,828 | ₩457,692 | ₩440,786 | ₩455,344 | +2.59% | 54.5만 |
|---|
| 2026.04.13 | ₩437,743 | ₩445,469 | ₩437,637 | ₩444,922 | +1.64% | 34.9만 |
|---|
| 2026.04.10 | ₩447,057 | ₩453,329 | ₩436,876 | ₩440,172 | -1.54% | 29.4만 |
|---|
| 2026.04.09 | ₩442,160 | ₩452,608 | ₩442,160 | ₩447,831 | +1.28% | 28.2만 |
|---|
| 2026.04.08 | ₩439,345 | ₩445,790 | ₩437,557 | ₩444,695 | +1.22% | 32.3만 |
|---|
| 2026.04.07 | ₩434,834 | ₩440,132 | ₩434,074 | ₩436,849 | +0.46% | 29.9만 |
|---|
| 2026.04.06 | ₩433,914 | ₩439,371 | ₩433,580 | ₩438,237 | +1.00% | 22만 |
|---|
| 2026.04.02 | ₩427,949 | ₩440,345 | ₩427,949 | ₩436,462 | +1.99% | 30.1만 |
|---|
| 2026.04.01 | ₩433,460 | ₩438,757 | ₩429,337 | ₩432,166 | -0.30% | 25.9만 |
|---|
| 2026.03.31 | ₩430,124 | ₩442,320 | ₩429,790 | ₩436,142 | +1.40% | 37.6만 |
|---|
| 2026.03.30 | ₩427,896 | ₩432,566 | ₩424,920 | ₩431,445 | +0.83% | 32.9만 |
|---|
| 2026.03.27 | ₩432,406 | ₩433,020 | ₩422,585 | ₩424,239 | -1.89% | 23.4만 |
|---|
| 2026.03.26 | ₩432,339 | ₩435,782 | ₩428,616 | ₩432,192 | -0.03% | 41.3만 |
|---|
| 2026.03.25 | ₩435,528 | ₩437,130 | ₩431,725 | ₩432,246 | -0.75% | 23.7만 |
|---|
| 2026.03.24 | ₩432,686 | ₩437,743 | ₩431,498 | ₩432,032 | -0.15% | 34.5만 |
|---|
| 2026.03.23 | ₩430,631 | ₩436,182 | ₩424,973 | ₩432,739 | +0.49% | 42.9만 |
|---|
| 2026.03.20 | ₩421,637 | ₩424,413 | ₩419,956 | ₩421,691 | +0.01% | 67.9만 |
|---|
| 2026.03.19 | ₩426,868 | ₩429,283 | ₩418,008 | ₩421,611 | -1.23% | 29.9만 |
|---|
| 2026.03.18 | ₩428,069 | ₩432,846 | ₩424,827 | ₩426,815 | -0.29% | 28만 |
|---|
| 2026.03.17 | ₩432,526 | ₩436,169 | ₩429,684 | ₩430,338 | -0.51% | 28.4만 |
|---|
| 2026.03.16 | ₩429,644 | ₩434,888 | ₩427,682 | ₩427,695 | -0.45% | 26.6만 |
|---|
| 2026.03.13 | ₩432,953 | ₩434,341 | ₩427,309 | ₩427,482 | -1.26% | 23.2만 |
|---|
| 2026.03.12 | ₩426,882 | ₩435,341 | ₩423,025 | ₩430,124 | +0.76% | 36만 |
|---|
| 2026.03.11 | ₩436,102 | ₩436,369 | ₩427,455 | ₩428,976 | -1.63% | 34.3만 |
|---|
| 2026.03.10 | ₩436,222 | ₩441,320 | ₩431,218 | ₩437,009 | +0.18% | 30만 |
|---|
| 2026.03.09 | ₩441,987 | ₩442,867 | ₩434,474 | ₩437,743 | -0.96% | 35.9만 |
|---|
| 2026.03.06 | ₩442,294 | ₩446,444 | ₩432,726 | ₩445,830 | +0.80% | 34.1만 |
|---|
| 2026.03.05 | ₩443,495 | ₩447,084 | ₩441,680 | ₩444,135 | +0.14% | 35만 |
|---|
| 2026.03.04 | ₩445,816 | ₩448,285 | ₩442,307 | ₩445,830 | +0.00% | 43.2만 |
|---|
| 2026.03.03 | ₩447,071 | ₩452,862 | ₩434,301 | ₩447,191 | +0.03% | 46.8만 |
|---|
| 2026.03.02 | ₩446,604 | ₩455,437 | ₩446,604 | ₩453,195 | +1.48% | 37.6만 |
|---|
| 2026.02.27 | ₩452,381 | ₩452,381 | ₩442,827 | ₩447,671 | -1.04% | 36.9만 |
|---|
| 2026.02.26 | ₩452,221 | ₩455,944 | ₩447,925 | ₩450,780 | -0.32% | 35.5만 |
|---|
| 2026.02.25 | ₩453,502 | ₩456,144 | ₩447,404 | ₩448,098 | -1.19% | 42.7만 |
|---|
| 2026.02.24 | ₩449,699 | ₩456,571 | ₩445,936 | ₩453,222 | +0.78% | 27.9만 |
|---|
| 2026.02.23 | ₩456,905 | ₩461,122 | ₩450,046 | ₩450,714 | -1.36% | 36만 |
|---|
| 2026.02.20 | ₩460,414 | ₩460,414 | ₩449,953 | ₩456,998 | -0.74% | 31.8만 |
|---|
| 2026.02.19 | ₩459,721 | ₩464,778 | ₩454,517 | ₩457,599 | -0.46% | 29.2만 |
|---|
| 2026.02.18 | ₩461,202 | ₩463,177 | ₩455,611 | ₩461,042 | -0.03% | 39.7만 |
|---|
| 2026.02.17 | ₩454,383 | ₩464,658 | ₩450,940 | ₩461,736 | +1.62% | 58.8만 |
|---|
| 2026.02.13 | ₩446,470 | ₩451,074 | ₩442,494 | ₩451,060 | +1.03% | 45.1만 |
|---|
| 2026.02.12 | ₩443,788 | ₩451,020 | ₩441,827 | ₩448,512 | +1.06% | 63.3만 |
|---|
| 2026.02.11 | ₩439,892 | ₩444,776 | ₩436,849 | ₩443,575 | +0.84% | 36.3만 |
|---|
| 2026.02.10 | ₩429,670 | ₩444,108 | ₩429,670 | ₩440,986 | +2.63% | 48.2만 |
|---|
| 2026.02.09 | ₩435,822 | ₩441,133 | ₩427,015 | ₩429,830 | -1.37% | 40.7만 |
|---|
| 2026.02.06 | ₩435,688 | ₩444,148 | ₩435,688 | ₩438,197 | +0.58% | 40만 |
|---|
| 2026.02.05 | ₩445,883 | ₩445,883 | ₩408,440 | ₩434,861 | -2.47% | 87.9만 |
|---|
| 2026.02.04 | ₩444,455 | ₩453,329 | ₩435,822 | ₩444,909 | +0.10% | 63.4만 |
|---|
| 2026.02.03 | ₩441,306 | ₩449,433 | ₩439,398 | ₩440,119 | -0.27% | 34.8만 |
|---|
| 2026.02.02 | ₩438,531 | ₩442,907 | ₩436,556 | ₩442,694 | +0.95% | 27.4만 |
|---|
| 2026.01.30 | ₩437,383 | ₩443,615 | ₩435,929 | ₩442,053 | +1.07% | 29.4만 |
|---|
| 2026.01.29 | ₩438,784 | ₩442,801 | ₩434,247 | ₩439,838 | +0.24% | 35.7만 |
|---|
| 2026.01.28 | ₩431,111 | ₩437,944 | ₩428,523 | ₩433,553 | +0.57% | 30.3만 |
|---|
| 2026.01.27 | ₩434,888 | ₩434,901 | ₩429,844 | ₩432,259 | -0.60% | 24.2만 |
|---|
| 2026.01.26 | ₩433,954 | ₩439,411 | ₩433,687 | ₩436,476 | +0.58% | 19.9만 |
|---|
| 2026.01.23 | ₩426,948 | ₩431,885 | ₩426,948 | ₩431,765 | +1.13% | 28.4만 |
|---|
| 2026.01.22 | ₩430,151 | ₩431,432 | ₩425,667 | ₩429,270 | -0.20% | 34.9만 |
|---|
| 2026.01.21 | ₩430,911 | ₩433,233 | ₩424,680 | ₩430,925 | +0.00% | 35.3만 |
|---|
| 2026.01.20 | ₩421,904 | ₩429,283 | ₩421,904 | ₩427,002 | +1.21% | 31.4만 |
|---|
| 2026.01.16 | ₩426,801 | ₩429,737 | ₩424,520 | ₩425,414 | -0.33% | 27.9만 |
|---|
| 2026.01.15 | ₩433,660 | ₩438,130 | ₩427,148 | ₩428,616 | -1.16% | 30.5만 |
|---|
| 2026.01.14 | ₩430,124 | ₩435,635 | ₩428,843 | ₩434,888 | +1.11% | 37.8만 |
|---|
| 2026.01.13 | ₩435,595 | ₩438,157 | ₩423,279 | ₩426,895 | -2.00% | 36만 |
|---|
| 2026.01.12 | ₩441,159 | ₩448,085 | ₩436,569 | ₩438,184 | -0.67% | 40.2만 |
|---|
| 2026.01.09 | ₩449,392 | ₩452,381 | ₩443,521 | ₩444,589 | -1.07% | 28.8만 |
|---|
| 2026.01.08 | ₩444,202 | ₩454,250 | ₩441,746 | ₩451,154 | +1.57% | 36.6만 |
|---|
| 2026.01.07 | ₩443,014 | ₩448,031 | ₩437,810 | ₩442,254 | -0.17% | 31.7만 |
|---|
| 2026.01.06 | ₩455,024 | ₩456,345 | ₩441,920 | ₩443,441 | -2.55% | 39.3만 |
|---|
| 2026.01.05 | ₩447,084 | ₩458,119 | ₩444,856 | ₩455,397 | +1.86% | 39.7만 |
|---|
| 2026.01.02 | ₩451,261 | ₩453,582 | ₩445,149 | ₩446,323 | -1.09% | 41.2만 |
|---|
| 2025.12.31 | ₩454,677 | ₩457,252 | ₩452,742 | ₩452,822 | -0.41% | 24.5만 |
|---|
| 2025.12.30 | ₩455,104 | ₩457,079 | ₩453,956 | ₩455,371 | +0.06% | 20.2만 |
|---|
| 2025.12.29 | ₩449,833 | ₩454,650 | ₩449,139 | ₩453,729 | +0.87% | 24.8만 |
|---|
| 2025.12.26 | ₩445,229 | ₩451,568 | ₩445,229 | ₩450,393 | +1.16% | 18.4만 |
|---|
| 2025.12.24 | ₩451,141 | ₩452,208 | ₩447,324 | ₩448,632 | -0.56% | 15.9만 |
|---|
| 2025.12.23 | ₩448,819 | ₩452,048 | ₩446,804 | ₩449,739 | +0.21% | 48.6만 |
|---|
| 2025.12.22 | ₩441,173 | ₩448,859 | ₩441,173 | ₩447,898 | +1.52% | 28.9만 |
|---|
| 2025.12.19 | ₩443,228 | ₩446,871 | ₩440,759 | ₩442,093 | -0.26% | 101.7만 |
|---|
| 2025.12.18 | ₩435,261 | ₩445,710 | ₩430,284 | ₩443,708 | +1.94% | 41.6만 |
|---|
| 2025.12.17 | ₩435,008 | ₩441,586 | ₩433,740 | ₩438,517 | +0.81% | 40만 |
|---|
| 2025.12.16 | ₩437,330 | ₩438,384 | ₩431,925 | ₩436,809 | -0.12% | 54.4만 |
|---|
| 2025.12.15 | ₩438,451 | ₩441,173 | ₩432,366 | ₩438,491 | +0.01% | 46.2만 |
|---|
| 2025.12.12 | ₩435,929 | ₩438,784 | ₩433,967 | ₩436,556 | +0.14% | 34.5만 |
|---|
| 2025.12.11 | ₩422,785 | ₩434,794 | ₩421,677 | ₩432,846 | +2.38% | 39.1만 |
|---|
| 2025.12.10 | ₩414,725 | ₩423,732 | ₩413,204 | ₩420,957 | +1.50% | 39.9만 |
|---|
| 2025.12.09 | ₩412,991 | ₩416,887 | ₩410,175 | ₩414,405 | +0.34% | 35.5만 |
|---|
| 2025.12.08 | ₩412,817 | ₩413,644 | ₩409,441 | ₩411,523 | -0.31% | 36.6만 |
|---|
| 2025.12.05 | ₩416,620 | ₩419,542 | ₩413,217 | ₩413,618 | -0.72% | 36.7만 |
|---|
| 2025.12.04 | ₩420,637 | ₩424,146 | ₩417,287 | ₩418,608 | -0.48% | 33만 |
|---|
| 2025.12.03 | ₩416,140 | ₩421,624 | ₩416,140 | ₩419,035 | +0.70% | 33.7만 |
|---|
| 2025.12.02 | ₩418,635 | ₩418,889 | ₩412,363 | ₩416,607 | -0.48% | 40.8만 |
|---|
| 2025.12.01 | ₩419,316 | ₩422,692 | ₩415,539 | ₩416,447 | -0.68% | 36.3만 |
|---|
| 2025.11.28 | ₩415,593 | ₩421,864 | ₩415,593 | ₩419,382 | +0.91% | 20.4만 |
|---|
| 2025.11.26 | ₩415,286 | ₩420,476 | ₩415,286 | ₩416,367 | +0.26% | 32만 |
|---|
| 2025.11.25 | ₩416,927 | ₩422,865 | ₩415,993 | ₩419,049 | +0.51% | 36.4만 |
|---|
| 2025.11.24 | ₩414,632 | ₩417,314 | ₩409,254 | ₩413,644 | -0.24% | 61.8만 |
|---|
| 2025.11.21 | ₩406,986 | ₩420,877 | ₩406,746 | ₩415,446 | +2.08% | 60.3만 |
|---|
| 2025.11.20 | ₩419,609 | ₩423,225 | ₩406,385 | ₩406,973 | -3.01% | 40.5만 |
|---|
| 2025.11.19 | ₩425,120 | ₩428,002 | ₩416,980 | ₩417,447 | -1.80% | 36.3만 |
|---|
| 2025.11.18 | ₩427,949 | ₩431,725 | ₩424,933 | ₩427,028 | -0.22% | 34.1만 |
|---|
| 2025.11.17 | ₩437,677 | ₩438,170 | ₩426,668 | ₩427,442 | -2.34% | 37.8만 |
|---|
| 2025.11.14 | ₩437,610 | ₩440,746 | ₩432,713 | ₩435,315 | -0.52% | 37.2만 |
|---|
| 2025.11.13 | ₩436,022 | ₩440,839 | ₩432,753 | ₩436,996 | +0.22% | 40.2만 |
|---|
| 2025.11.12 | ₩432,166 | ₩437,637 | ₩431,352 | ₩433,714 | +0.36% | 55.2만 |
|---|
| 2025.11.11 | ₩439,732 | ₩441,119 | ₩432,272 | ₩432,913 | -1.55% | 76만 |
|---|
| 2025.11.10 | ₩433,006 | ₩438,958 | ₩429,497 | ₩438,491 | +1.27% | 44.1만 |
|---|
| 2025.11.07 | ₩427,709 | ₩438,637 | ₩427,709 | ₩435,195 | +1.75% | 59.8만 |
|---|
| 2025.11.06 | ₩428,336 | ₩435,475 | ₩424,947 | ₩426,481 | -0.43% | 50.8만 |
|---|
| 2025.11.05 | ₩425,374 | ₩432,833 | ₩424,920 | ₩429,657 | +1.01% | 60.6만 |
|---|
| 2025.11.04 | ₩418,368 | ₩424,920 | ₩416,327 | ₩423,919 | +1.33% | 39.6만 |
|---|
| 2025.11.03 | ₩416,126 | ₩423,746 | ₩413,484 | ₩418,261 | +0.51% | 48.5만 |
|---|
| 2025.10.31 | ₩417,381 | ₩422,998 | ₩412,390 | ₩419,689 | +0.55% | 63.8만 |
|---|
| 2025.10.30 | ₩415,833 | ₩419,529 | ₩409,855 | ₩412,564 | -0.79% | 67.3만 |
|---|
| 2025.10.29 | ₩409,655 | ₩419,422 | ₩406,452 | ₩412,924 | +0.80% | 71.1만 |
|---|
| 2025.10.28 | ₩433,807 | ₩433,807 | ₩403,570 | ₩406,866 | -6.21% | 155.8만 |
|---|
| 2025.10.27 | ₩465,258 | ₩466,980 | ₩458,053 | ₩459,000 | -1.35% | 23.4만 |
|---|
| 2025.10.24 | ₩466,513 | ₩467,553 | ₩461,215 | ₩465,619 | -0.19% | 15.2만 |
|---|
| 2025.10.23 | ₩466,433 | ₩470,009 | ₩462,723 | ₩466,059 | -0.08% | 21.2만 |
|---|
| 2025.10.22 | ₩466,086 | ₩471,810 | ₩463,003 | ₩464,925 | -0.25% | 23.2만 |
|---|
| 2025.10.21 | ₩467,100 | ₩468,554 | ₩464,778 | ₩465,912 | -0.25% | 18.6만 |
|---|
| 2025.10.20 | ₩467,206 | ₩470,636 | ₩463,577 | ₩468,301 | +0.23% | 25만 |
|---|
| 2025.10.17 | ₩454,730 | ₩470,529 | ₩454,730 | ₩465,872 | +2.45% | 46.4만 |
|---|
| 2025.10.16 | ₩457,679 | ₩462,069 | ₩452,261 | ₩454,823 | -0.62% | 35.6만 |
|---|
| 2025.10.15 | ₩473,078 | ₩478,415 | ₩461,335 | ₩465,098 | -1.69% | 30.4만 |
|---|
| 2025.10.14 | ₩468,608 | ₩476,347 | ₩464,311 | ₩476,027 | +1.58% | 24.3만 |
|---|
| 2025.10.13 | ₩460,054 | ₩468,487 | ₩458,960 | ₩468,394 | +1.81% | 25.8만 |
|---|
| 2025.10.10 | ₩470,849 | ₩475,226 | ₩462,550 | ₩462,616 | -1.75% | 27.3만 |
|---|