시장 데이터를 불러오는 중
전체 종목
Erie Indemnity Company - Class A Common Stock 과거 주가
Erie Indemnity Company - Class A Common Stock · ERIE · NASDAQ
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Erie Indemnity Company - Class A Common Stock · ERIE · NASDAQ
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩302,054 | ₩303,945 | ₩297,145 | ₩297,789 | -1.41% | 15.1만 |
| 2026.10.08 | ₩293,859 | ₩306,466 | ₩292,371 | ₩303,824 | +3.39% | 31.9만 |
| 2026.10.07 | ₩296,649 | ₩307,123 | ₩291,928 | ₩292,062 | -1.55% | 22.3만 |
| 2026.10.06 | ₩296,112 | ₩299,626 | ₩293,135 | ₩299,372 | +1.10% | 11.7만 |
| 2026.10.05 | ₩294,557 | ₩297,601 | ₩291,298 | ₩297,011 | +0.83% | 13.3만 |
| 2026.10.02 | ₩300,525 | ₩301,759 | ₩293,162 | ₩296,515 | -1.33% | 14.4만 |
| 2026.10.01 | ₩296,662 | ₩300,404 | ₩296,528 | ₩297,883 | +0.41% | 13.5만 |
| 2026.09.30 | ₩298,057 | ₩298,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩293,913 |
| -1.39% |
| 13.6만 |
| 2026.09.29 | ₩294,141 | ₩299,197 | ₩294,141 | ₩298,312 | +1.42% | 11.5만 |
|---|
| 2026.09.28 | ₩298,138 | ₩299,626 | ₩294,074 | ₩297,628 | -0.17% | 11.1만 |
|---|
| 2026.09.25 | ₩293,658 | ₩303,502 | ₩290,694 | ₩298,889 | +1.78% | 13.7만 |
|---|
| 2026.09.24 | ₩303,100 | ₩304,428 | ₩293,082 | ₩293,658 | -3.12% | 19.7만 |
|---|
| 2026.09.23 | ₩313,977 | ₩314,500 | ₩301,464 | ₩302,791 | -3.56% | 20.3만 |
|---|
| 2026.09.22 | ₩318,469 | ₩318,469 | ₩302,416 | ₩314,339 | -1.30% | 29.1만 |
|---|
| 2026.09.21 | ₩319,851 | ₩321,728 | ₩314,138 | ₩316,444 | -1.07% | 28만 |
|---|
| 2026.09.18 | ₩326,946 | ₩327,630 | ₩320,280 | ₩320,602 | -1.94% | 54.9만 |
|---|
| 2026.09.17 | ₩330,526 | ₩332,069 | ₩324,907 | ₩327,764 | -0.84% | 14.4만 |
|---|
| 2026.09.16 | ₩334,027 | ₩336,347 | ₩326,637 | ₩329,360 | -1.40% | 16만 |
|---|
| 2026.09.15 | ₩339,002 | ₩339,002 | ₩332,029 | ₩336,106 | -0.85% | 15.5만 |
|---|
| 2026.09.14 | ₩336,790 | ₩341,430 | ₩334,201 | ₩340,491 | +1.10% | 15.5만 |
|---|
| 2026.09.11 | ₩322,573 | ₩329,145 | ₩321,138 | ₩328,622 | +1.88% | 15.7만 |
|---|
| 2026.09.10 | ₩327,227 | ₩330,701 | ₩321,876 | ₩322,412 | -1.47% | 16.5만 |
|---|
| 2026.09.09 | ₩324,438 | ₩327,737 | ₩316,444 | ₩327,013 | +0.79% | 20.1만 |
|---|
| 2026.09.08 | ₩334,845 | ₩339,767 | ₩325,899 | ₩326,369 | -2.53% | 22.7만 |
|---|
| 2026.09.04 | ₩341,390 | ₩346,272 | ₩338,198 | ₩339,043 | -0.69% | 17.1만 |
|---|
| 2026.09.03 | ₩350,523 | ₩352,494 | ₩344,112 | ₩346,513 | -1.14% | 20만 |
|---|
| 2026.09.02 | ₩344,823 | ₩353,058 | ₩340,598 | ₩346,567 | +0.51% | 21.8만 |
|---|
| 2026.09.01 | ₩346,728 | ₩350,657 | ₩340,974 | ₩343,455 | -0.94% | 23.3만 |
|---|
| 2026.08.31 | ₩345,748 | ₩347,707 | ₩340,438 | ₩342,744 | -0.87% | 199.3만 |
|---|
| 2026.08.28 | ₩347,948 | ₩350,885 | ₩345,909 | ₩349,235 | +0.37% | 22.4만 |
|---|
| 2026.08.27 | ₩341,189 | ₩351,287 | ₩336,199 | ₩347,948 | +1.98% | 23.1만 |
|---|
| 2026.08.26 | ₩345,802 | ₩353,205 | ₩337,863 | ₩345,038 | -0.22% | 21.6만 |
|---|
| 2026.08.25 | ₩357,457 | ₩360,622 | ₩345,199 | ₩345,990 | -3.21% | 21.8만 |
|---|
| 2026.08.24 | ₩355,888 | ₩364,082 | ₩355,874 | ₩360,287 | +1.24% | 24.3만 |
|---|
| 2026.08.21 | ₩351,824 | ₩358,007 | ₩348,927 | ₩355,204 | +0.96% | 34.2만 |
|---|
| 2026.08.20 | ₩358,396 | ₩360,340 | ₩350,939 | ₩351,770 | -1.85% | 19.6만 |
|---|
| 2026.08.19 | ₩344,729 | ₩362,741 | ₩344,729 | ₩358,597 | +4.02% | 18.8만 |
|---|
| 2026.08.18 | ₩337,420 | ₩349,235 | ₩336,159 | ₩344,609 | +2.13% | 16.7만 |
|---|
| 2026.08.17 | ₩339,968 | ₩344,246 | ₩331,251 | ₩332,270 | -2.26% | 23.2만 |
|---|
| 2026.08.14 | ₩343,039 | ₩345,722 | ₩339,834 | ₩343,321 | +0.08% | 14.9만 |
|---|
| 2026.08.13 | ₩348,028 | ₩350,523 | ₩336,320 | ₩343,106 | -1.41% | 35.5만 |
|---|
| 2026.08.12 | ₩340,263 | ₩347,881 | ₩336,495 | ₩346,245 | +1.76% | 22.8만 |
|---|
| 2026.08.11 | ₩335,918 | ₩346,486 | ₩335,918 | ₩344,193 | +2.46% | 30.5만 |
|---|
| 2026.08.10 | ₩334,362 | ₩339,163 | ₩331,868 | ₩338,439 | +1.22% | 19.5만 |
|---|
| 2026.08.07 | ₩337,514 | ₩346,580 | ₩336,025 | ₩338,748 | +0.37% | 24만 |
|---|
| 2026.08.06 | ₩339,807 | ₩342,181 | ₩333,195 | ₩340,733 | +0.27% | 16.9만 |
|---|
| 2026.08.05 | ₩330,821 | ₩336,535 | ₩322,158 | ₩336,347 | +1.67% | 29.9만 |
|---|
| 2026.08.04 | ₩312,394 | ₩328,179 | ₩308,800 | ₩327,951 | +4.98% | 25.9만 |
|---|
| 2026.08.03 | ₩330,272 | ₩341,430 | ₩317,249 | ₩317,665 | -3.82% | 33.2만 |
|---|
| 2026.07.31 | ₩322,600 | ₩331,425 | ₩311,630 | ₩324,612 | +0.62% | 63.5만 |
|---|
| 2026.07.30 | ₩322,493 | ₩326,034 | ₩308,465 | ₩313,387 | -2.82% | 33.5만 |
|---|
| 2026.07.29 | ₩322,345 | ₩333,343 | ₩316,042 | ₩333,343 | +3.41% | 31.1만 |
|---|
| 2026.07.28 | ₩313,588 | ₩329,494 | ₩313,588 | ₩325,135 | +3.68% | 33.8만 |
|---|
| 2026.07.27 | ₩300,592 | ₩310,557 | ₩300,498 | ₩306,131 | +1.84% | 19.6만 |
|---|
| 2026.07.24 | ₩291,070 | ₩299,814 | ₩290,399 | ₩299,814 | +3.00% | 19.8만 |
|---|
| 2026.07.23 | ₩282,553 | ₩288,146 | ₩280,810 | ₩287,704 | +1.82% | 21.4만 |
|---|
| 2026.07.22 | ₩289,863 | ₩289,863 | ₩281,212 | ₩282,795 | -2.44% | 24.8만 |
|---|
| 2026.07.21 | ₩296,019 | ₩301,021 | ₩288,629 | ₩289,447 | -2.22% | 25.4만 |
|---|
| 2026.07.20 | ₩303,717 | ₩306,252 | ₩296,917 | ₩301,772 | -0.64% | 21.7만 |
|---|
| 2026.07.17 | ₩305,474 | ₩315,170 | ₩302,832 | ₩304,857 | -0.20% | 38.7만 |
|---|
| 2026.07.16 | ₩287,516 | ₩311,147 | ₩287,006 | ₩303,019 | +5.39% | 55.1만 |
|---|
| 2026.07.15 | ₩316,874 | ₩316,874 | ₩275,794 | ₩281,896 | -11.04% | 64.1만 |
|---|
| 2026.07.14 | ₩326,718 | ₩326,718 | ₩317,316 | ₩319,824 | -2.11% | 21.7만 |
|---|
| 2026.07.13 | ₩340,035 | ₩346,084 | ₩329,668 | ₩331,492 | -2.51% | 21.3만 |
|---|
| 2026.07.10 | ₩335,301 | ₩340,679 | ₩334,778 | ₩337,715 | +0.72% | 16.7만 |
|---|
| 2026.07.09 | ₩337,165 | ₩337,165 | ₩328,702 | ₩332,350 | -1.43% | 20.6만 |
|---|
| 2026.07.08 | ₩343,978 | ₩343,978 | ₩334,885 | ₩337,111 | -2.00% | 18.1만 |
|---|
| 2026.07.07 | ₩347,076 | ₩352,320 | ₩341,068 | ₩343,831 | -0.94% | 42.9만 |
|---|
| 2026.07.06 | ₩348,431 | ₩348,431 | ₩340,759 | ₩344,850 | -1.03% | 21만 |
|---|
| 2026.07.02 | ₩334,818 | ₩348,431 | ₩334,389 | ₩347,693 | +3.85% | 18.1만 |
|---|
| 2026.07.01 | ₩323,807 | ₩337,594 | ₩319,757 | ₩334,308 | +3.24% | 35.8만 |
|---|
| 2026.06.30 | ₩316,565 | ₩322,439 | ₩315,184 | ₩321,541 | +1.57% | 18.4만 |
|---|
| 2026.06.29 | ₩318,456 | ₩323,646 | ₩315,371 | ₩318,537 | +0.03% | 19.3만 |
|---|
| 2026.06.26 | ₩309,256 | ₩322,386 | ₩309,256 | ₩320,146 | +3.52% | 31.1만 |
|---|
| 2026.06.25 | ₩306,734 | ₩313,762 | ₩305,501 | ₩308,411 | +0.55% | 19.2만 |
|---|
| 2026.06.24 | ₩299,734 | ₩308,196 | ₩295,630 | ₩307,834 | +2.70% | 23.2만 |
|---|
| 2026.06.23 | ₩289,648 | ₩298,138 | ₩288,750 | ₩296,555 | +2.38% | 24.4만 |
|---|
| 2026.06.22 | ₩296,354 | ₩300,753 | ₩282,688 | ₩283,854 | -4.22% | 30.3만 |
|---|
| 2026.06.18 | ₩297,910 | ₩300,055 | ₩293,779 | ₩296,582 | -0.45% | 59.1만 |
|---|
| 2026.06.17 | ₩299,157 | ₩306,171 | ₩294,570 | ₩297,252 | -0.64% | 34.7만 |
|---|
| 2026.06.16 | ₩301,759 | ₩305,621 | ₩300,257 | ₩302,617 | +0.28% | 16.2만 |
|---|
| 2026.06.15 | ₩304,428 | ₩306,587 | ₩298,969 | ₩300,471 | -1.30% | 14.1만 |
|---|
| 2026.06.12 | ₩304,253 | ₩308,465 | ₩298,486 | ₩303,998 | -0.08% | 13.9만 |
|---|
| 2026.06.11 | ₩311,174 | ₩314,352 | ₩302,979 | ₩303,113 | -2.59% | 19.3만 |
|---|
| 2026.06.10 | ₩308,465 | ₩314,070 | ₩308,465 | ₩311,120 | +0.86% | 15.3만 |
|---|
| 2026.06.09 | ₩300,069 | ₩311,107 | ₩300,069 | ₩306,614 | +2.18% | 21.8만 |
|---|
| 2026.06.08 | ₩300,592 | ₩307,767 | ₩296,676 | ₩300,069 | -0.17% | 18.9만 |
|---|
| 2026.06.05 | ₩298,379 | ₩305,353 | ₩295,053 | ₩304,736 | +2.13% | 16.6만 |
|---|
| 2026.06.04 | ₩284,498 | ₩295,147 | ₩283,559 | ₩294,396 | +3.48% | 22.6만 |
|---|
| 2026.06.03 | ₩278,275 | ₩278,825 | ₩274,440 | ₩277,940 | -0.12% | 13.4만 |
|---|
| 2026.06.02 | ₩283,653 | ₩283,653 | ₩276,518 | ₩278,342 | -1.87% | 16.3만 |
|---|
| 2026.06.01 | ₩282,540 | ₩293,363 | ₩282,540 | ₩283,801 | +0.45% | 14.2만 |
|---|
| 2026.05.29 | ₩291,673 | ₩292,277 | ₩284,807 | ₩285,759 | -2.03% | 24.3만 |
|---|
| 2026.05.28 | ₩293,658 | ₩297,185 | ₩292,076 | ₩292,626 | -0.35% | 12.4만 |
|---|
| 2026.05.27 | ₩298,916 | ₩303,516 | ₩295,630 | ₩296,005 | -0.97% | 13.5만 |
|---|
| 2026.05.26 | ₩301,625 | ₩304,589 | ₩298,634 | ₩299,170 | -0.81% | 20.1만 |
|---|
| 2026.05.22 | ₩298,916 | ₩304,079 | ₩297,333 | ₩300,726 | +0.61% | 18.9만 |
|---|
| 2026.05.21 | ₩297,373 | ₩302,778 | ₩289,769 | ₩301,397 | +1.35% | 22.1만 |
|---|
| 2026.05.20 | ₩298,822 | ₩299,720 | ₩295,133 | ₩297,829 | -0.33% | 12.8만 |
|---|
| 2026.05.19 | ₩297,950 | ₩307,298 | ₩294,530 | ₩299,278 | +0.45% | 18.9만 |
|---|
| 2026.05.18 | ₩285,222 | ₩297,252 | ₩285,196 | ₩297,078 | +4.16% | 18만 |
|---|
| 2026.05.15 | ₩288,951 | ₩295,710 | ₩284,337 | ₩285,732 | -1.11% | 15.1만 |
|---|
| 2026.05.14 | ₩287,797 | ₩290,225 | ₩283,492 | ₩286,081 | -0.60% | 22.3만 |
|---|
| 2026.05.13 | ₩290,211 | ₩294,946 | ₩283,626 | ₩285,209 | -1.72% | 16.8만 |
|---|
| 2026.05.12 | ₩291,405 | ₩296,944 | ₩288,347 | ₩293,041 | +0.56% | 17.1만 |
|---|
| 2026.05.11 | ₩291,030 | ₩293,175 | ₩285,061 | ₩291,150 | +0.04% | 19.6만 |
|---|
| 2026.05.08 | ₩290,252 | ₩292,666 | ₩282,996 | ₩289,554 | -0.24% | 14.1만 |
|---|
| 2026.05.07 | ₩286,067 | ₩293,967 | ₩286,067 | ₩290,694 | +1.62% | 22.5만 |
|---|
| 2026.05.06 | ₩296,729 | ₩300,029 | ₩286,403 | ₩286,416 | -3.48% | 21.9만 |
|---|
| 2026.05.05 | ₩282,849 | ₩299,693 | ₩282,849 | ₩296,716 | +4.90% | 43.3만 |
|---|
| 2026.05.04 | ₩288,146 | ₩292,035 | ₩281,735 | ₩282,513 | -1.95% | 23만 |
|---|
| 2026.05.01 | ₩296,273 | ₩301,517 | ₩287,288 | ₩288,294 | -2.69% | 25.5만 |
|---|
| 2026.04.30 | ₩291,486 | ₩294,664 | ₩288,937 | ₩293,618 | +0.73% | 32.4만 |
|---|
| 2026.04.29 | ₩305,434 | ₩305,688 | ₩292,304 | ₩294,691 | -3.52% | 19.8만 |
|---|
| 2026.04.28 | ₩315,438 | ₩316,699 | ₩306,801 | ₩308,384 | -2.24% | 23.2만 |
|---|
| 2026.04.27 | ₩317,517 | ₩317,517 | ₩302,429 | ₩310,101 | -2.34% | 24.8만 |
|---|
| 2026.04.24 | ₩333,584 | ₩344,367 | ₩309,806 | ₩313,319 | -6.07% | 39.3만 |
|---|
| 2026.04.23 | ₩337,380 | ₩337,380 | ₩330,379 | ₩333,812 | -1.06% | 25.4만 |
|---|
| 2026.04.22 | ₩338,050 | ₩340,880 | ₩332,605 | ₩335,288 | -0.82% | 16.9만 |
|---|
| 2026.04.21 | ₩339,941 | ₩345,400 | ₩337,661 | ₩340,451 | +0.15% | 21.5만 |
|---|
| 2026.04.20 | ₩328,273 | ₩341,350 | ₩326,302 | ₩340,156 | +3.62% | 22.5만 |
|---|
| 2026.04.17 | ₩324,491 | ₩330,795 | ₩323,794 | ₩328,327 | +1.18% | 25.5만 |
|---|
| 2026.04.16 | ₩328,810 | ₩331,210 | ₩321,943 | ₩323,579 | -1.59% | 27.8만 |
|---|
| 2026.04.15 | ₩335,717 | ₩336,427 | ₩324,894 | ₩327,951 | -2.31% | 27.6만 |
|---|
| 2026.04.14 | ₩350,429 | ₩350,992 | ₩334,523 | ₩334,523 | -4.54% | 21.4만 |
|---|
| 2026.04.13 | ₩338,265 | ₩351,717 | ₩337,192 | ₩350,429 | +3.60% | 15.9만 |
|---|
| 2026.04.10 | ₩345,735 | ₩349,490 | ₩337,702 | ₩340,330 | -1.56% | 24.9만 |
|---|
| 2026.04.09 | ₩335,824 | ₩348,095 | ₩335,824 | ₩345,011 | +2.74% | 15.7만 |
|---|
| 2026.04.08 | ₩333,987 | ₩341,417 | ₩333,075 | ₩339,821 | +1.75% | 21.7만 |
|---|
| 2026.04.07 | ₩338,627 | ₩340,652 | ₩332,753 | ₩333,329 | -1.56% | 16.5만 |
|---|
| 2026.04.06 | ₩333,987 | ₩341,671 | ₩332,806 | ₩341,095 | +2.13% | 11.9만 |
|---|
| 2026.04.02 | ₩332,176 | ₩337,621 | ₩329,252 | ₩334,630 | +0.74% | 12.9만 |
|---|
| 2026.04.01 | ₩336,696 | ₩336,696 | ₩328,582 | ₩331,251 | -1.62% | 14.5만 |
|---|
| 2026.03.31 | ₩334,550 | ₩338,868 | ₩328,904 | ₩337,044 | +0.75% | 26.4만 |
|---|
| 2026.03.30 | ₩326,637 | ₩335,730 | ₩325,792 | ₩332,592 | +1.82% | 22.6만 |
|---|
| 2026.03.27 | ₩327,817 | ₩327,817 | ₩322,587 | ₩323,043 | -1.46% | 13.4만 |
|---|
| 2026.03.26 | ₩317,128 | ₩328,287 | ₩317,021 | ₩326,248 | +2.88% | 19.6만 |
|---|
| 2026.03.25 | ₩324,062 | ₩326,637 | ₩313,588 | ₩316,632 | -2.29% | 16.3만 |
|---|
| 2026.03.24 | ₩329,507 | ₩331,841 | ₩322,399 | ₩322,587 | -2.10% | 17.1만 |
|---|
| 2026.03.23 | ₩325,403 | ₩333,920 | ₩321,165 | ₩329,762 | +1.34% | 31.7만 |
|---|
| 2026.03.20 | ₩323,029 | ₩326,302 | ₩321,648 | ₩322,372 | -0.20% | 147.3만 |
|---|
| 2026.03.19 | ₩327,858 | ₩329,118 | ₩315,465 | ₩323,123 | -1.44% | 21만 |
|---|
| 2026.03.18 | ₩329,118 | ₩335,811 | ₩326,959 | ₩327,066 | -0.62% | 19.7만 |
|---|
| 2026.03.17 | ₩334,671 | ₩339,754 | ₩328,984 | ₩331,371 | -0.99% | 15.2만 |
|---|
| 2026.03.16 | ₩331,385 | ₩335,797 | ₩329,601 | ₩331,573 | +0.06% | 16.6만 |
|---|
| 2026.03.13 | ₩330,593 | ₩331,666 | ₩325,296 | ₩331,143 | +0.17% | 12.7만 |
|---|
| 2026.03.12 | ₩322,748 | ₩330,781 | ₩322,748 | ₩325,940 | +0.99% | 23.9만 |
|---|
| 2026.03.11 | ₩328,314 | ₩331,935 | ₩318,644 | ₩325,497 | -0.86% | 24만 |
|---|
| 2026.03.10 | ₩339,874 | ₩345,319 | ₩325,055 | ₩327,227 | -3.72% | 20.9만 |
|---|
| 2026.03.09 | ₩347,358 | ₩348,028 | ₩331,264 | ₩342,878 | -1.29% | 32.9만 |
|---|
| 2026.03.06 | ₩359,468 | ₩363,371 | ₩348,431 | ₩348,498 | -3.05% | 28.2만 |
|---|
| 2026.03.05 | ₩364,793 | ₩373,068 | ₩361,520 | ₩361,708 | -0.85% | 17.3만 |
|---|
| 2026.03.04 | ₩361,319 | ₩369,031 | ₩351,837 | ₩365,048 | +1.03% | 18.6만 |
|---|
| 2026.03.03 | ₩356,183 | ₩366,469 | ₩349,812 | ₩365,007 | +2.48% | 17.9만 |
|---|
| 2026.03.02 | ₩361,440 | ₩363,680 | ₩353,165 | ₩357,752 | -1.02% | 18.8만 |
|---|
| 2026.02.27 | ₩360,595 | ₩361,655 | ₩353,581 | ₩361,359 | +0.21% | 24.2만 |
|---|
| 2026.02.26 | ₩365,276 | ₩371,002 | ₩360,313 | ₩360,367 | -1.34% | 24.2만 |
|---|
| 2026.02.25 | ₩347,116 | ₩363,532 | ₩344,193 | ₩361,869 | +4.25% | 29.1만 |
|---|
| 2026.02.24 | ₩346,674 | ₩352,468 | ₩331,277 | ₩344,689 | -0.57% | 44.1만 |
|---|
| 2026.02.23 | ₩366,697 | ₩367,408 | ₩353,232 | ₩353,755 | -3.53% | 25.4만 |
|---|
| 2026.02.20 | ₩371,686 | ₩374,811 | ₩363,103 | ₩366,188 | -1.48% | 19.9만 |
|---|
| 2026.02.19 | ₩372,826 | ₩372,826 | ₩364,766 | ₩368,320 | -1.21% | 18.3만 |
|---|
| 2026.02.18 | ₩380,417 | ₩382,469 | ₩371,700 | ₩372,035 | -2.20% | 15.8만 |
|---|
| 2026.02.17 | ₩379,411 | ₩386,131 | ₩378,794 | ₩380,685 | +0.34% | 32.3만 |
|---|
| 2026.02.13 | ₩379,250 | ₩381,369 | ₩370,774 | ₩374,328 | -1.30% | 16.4만 |
|---|
| 2026.02.12 | ₩375,334 | ₩383,958 | ₩372,974 | ₩379,465 | +1.10% | 16.1만 |
|---|
| 2026.02.11 | ₩371,083 | ₩377,413 | ₩363,599 | ₩376,179 | +1.37% | 23.2만 |
|---|
| 2026.02.10 | ₩363,170 | ₩375,656 | ₩358,624 | ₩373,698 | +2.90% | 28.6만 |
|---|
| 2026.02.09 | ₩383,998 | ₩387,566 | ₩361,172 | ₩361,534 | -5.85% | 24.6만 |
|---|
| 2026.02.06 | ₩385,406 | ₩392,541 | ₩382,040 | ₩385,862 | +0.12% | 19.3만 |
|---|
| 2026.02.05 | ₩382,965 | ₩390,637 | ₩381,933 | ₩383,059 | +0.02% | 12.5만 |
|---|
| 2026.02.04 | ₩378,204 | ₩391,857 | ₩376,729 | ₩384,079 | +1.55% | 25.9만 |
|---|
| 2026.02.03 | ₩375,428 | ₩384,682 | ₩373,872 | ₩376,528 | +0.29% | 16.5만 |
|---|
| 2026.02.02 | ₩381,758 | ₩382,509 | ₩375,495 | ₩378,110 | -0.96% | 16.6만 |
|---|
| 2026.01.30 | ₩379,022 | ₩381,048 | ₩372,330 | ₩379,559 | +0.14% | 61.6만 |
|---|
| 2026.01.29 | ₩369,272 | ₩381,772 | ₩369,272 | ₩378,338 | +2.46% | 21.4만 |
|---|
| 2026.01.28 | ₩365,463 | ₩368,441 | ₩362,204 | ₩366,845 | +0.38% | 17.5만 |
|---|
| 2026.01.27 | ₩376,005 | ₩377,601 | ₩365,262 | ₩365,463 | -2.80% | 17.7만 |
|---|
| 2026.01.26 | ₩372,786 | ₩376,421 | ₩369,876 | ₩376,260 | +0.93% | 15.9만 |
|---|
| 2026.01.23 | ₩380,417 | ₩382,858 | ₩369,004 | ₩369,956 | -2.75% | 14.4만 |
|---|
| 2026.01.22 | ₩375,522 | ₩384,065 | ₩374,127 | ₩382,697 | +1.91% | 12.2만 |
|---|
| 2026.01.21 | ₩384,172 | ₩388,759 | ₩368,816 | ₩375,388 | -2.29% | 18.2만 |
|---|
| 2026.01.20 | ₩379,867 | ₩389,041 | ₩376,206 | ₩384,749 | +1.29% | 19.2만 |
|---|
| 2026.01.16 | ₩378,151 | ₩379,867 | ₩374,503 | ₩379,827 | +0.44% | 17.6만 |
|---|
| 2026.01.15 | ₩381,638 | ₩386,546 | ₩379,505 | ₩379,639 | -0.52% | 9.3만 |
|---|
| 2026.01.14 | ₩378,486 | ₩384,199 | ₩378,486 | ₩380,685 | +0.58% | 14.9만 |
|---|
| 2026.01.13 | ₩379,747 | ₩389,148 | ₩375,965 | ₩377,413 | -0.61% | 27.7만 |
|---|
| 2026.01.12 | ₩378,540 | ₩384,937 | ₩376,327 | ₩378,607 | +0.02% | 17.2만 |
|---|
| 2026.01.09 | ₩382,456 | ₩385,420 | ₩375,844 | ₩376,219 | -1.63% | 8.7만 |
|---|
| 2026.01.08 | ₩375,763 | ₩386,747 | ₩375,763 | ₩382,711 | +1.85% | 10만 |
|---|
| 2026.01.07 | ₩383,328 | ₩383,408 | ₩377,949 | ₩378,070 | -1.37% | 11.6만 |
|---|
| 2026.01.06 | ₩373,779 | ₩383,529 | ₩371,820 | ₩382,912 | +2.44% | 13.4만 |
|---|
| 2026.01.05 | ₩369,983 | ₩381,021 | ₩369,916 | ₩378,110 | +2.20% | 14.7만 |
|---|
| 2026.01.02 | ₩382,228 | ₩382,912 | ₩369,916 | ₩372,585 | -2.52% | 16.5만 |
|---|
| 2025.12.31 | ₩383,663 | ₩387,512 | ₩383,663 | ₩384,441 | +0.20% | 13.5만 |
|---|
| 2025.12.30 | ₩383,569 | ₩388,478 | ₩380,779 | ₩386,050 | +0.65% | 13.6만 |
|---|
| 2025.12.29 | ₩380,900 | ₩386,385 | ₩379,438 | ₩385,487 | +1.20% | 11.6만 |
|---|
| 2025.12.26 | ₩380,726 | ₩380,940 | ₩376,447 | ₩378,741 | -0.52% | 6.7만 |
|---|
| 2025.12.24 | ₩382,000 | ₩382,188 | ₩378,794 | ₩380,887 | -0.29% | 7.9만 |
|---|
| 2025.12.23 | ₩384,038 | ₩385,527 | ₩380,525 | ₩380,592 | -0.90% | 10.1만 |
|---|
| 2025.12.22 | ₩376,421 | ₩385,151 | ₩374,141 | ₩383,770 | +1.95% | 15.7만 |
|---|
| 2025.12.19 | ₩387,659 | ₩387,820 | ₩377,842 | ₩380,645 | -1.81% | 68.6만 |
|---|
| 2025.12.18 | ₩385,728 | ₩392,541 | ₩384,883 | ₩387,659 | +0.50% | 12.9만 |
|---|
| 2025.12.17 | ₩385,111 | ₩391,844 | ₩385,111 | ₩387,338 | +0.58% | 19.8만 |
|---|
| 2025.12.16 | ₩385,393 | ₩386,962 | ₩379,492 | ₩385,594 | +0.05% | 16.9만 |
|---|
| 2025.12.15 | ₩385,929 | ₩389,617 | ₩381,691 | ₩384,964 | -0.25% | 19만 |
|---|
| 2025.12.12 | ₩381,115 | ₩392,944 | ₩380,699 | ₩385,353 | +1.11% | 24.3만 |
|---|
| 2025.12.11 | ₩369,245 | ₩379,438 | ₩368,105 | ₩374,127 | +1.32% | 24.4만 |
|---|
| 2025.12.10 | ₩372,183 | ₩376,126 | ₩366,925 | ₩368,816 | -0.90% | 23만 |
|---|
| 2025.12.09 | ₩377,587 | ₩382,228 | ₩370,157 | ₩372,035 | -1.47% | 14.7만 |
|---|
| 2025.12.08 | ₩395,988 | ₩396,229 | ₩375,120 | ₩376,608 | -4.89% | 17.2만 |
|---|
| 2025.12.05 | ₩400,454 | ₩402,640 | ₩396,471 | ₩397,597 | -0.71% | 9.6만 |
|---|
| 2025.12.04 | ₩399,006 | ₩403,874 | ₩397,262 | ₩402,050 | +0.76% | 10.1만 |
|---|
| 2025.12.03 | ₩396,819 | ₩401,460 | ₩394,432 | ₩397,262 | +0.11% | 8.6만 |
|---|
| 2025.12.02 | ₩394,164 | ₩398,697 | ₩392,622 | ₩396,913 | +0.70% | 13.5만 |
|---|
| 2025.12.01 | ₩395,425 | ₩398,482 | ₩392,246 | ₩393,976 | -0.37% | 14.4만 |
|---|
| 2025.11.28 | ₩396,457 | ₩398,362 | ₩394,244 | ₩396,296 | -0.04% | 5.6만 |
|---|
| 2025.11.26 | ₩395,210 | ₩399,690 | ₩394,620 | ₩394,620 | -0.15% | 8.8만 |
|---|
| 2025.11.25 | ₩395,277 | ₩400,722 | ₩395,210 | ₩396,484 | +0.31% | 10만 |
|---|
| 2025.11.24 | ₩395,867 | ₩398,912 | ₩391,066 | ₩391,509 | -1.10% | 22.1만 |
|---|
| 2025.11.21 | ₩393,185 | ₩404,504 | ₩393,185 | ₩397,463 | +1.09% | 17.1만 |
|---|
| 2025.11.20 | ₩383,260 | ₩394,808 | ₩383,140 | ₩393,037 | +2.55% | 16.7만 |
|---|
| 2025.11.19 | ₩387,834 | ₩391,669 | ₩379,425 | ₩382,308 | -1.42% | 16만 |
|---|
| 2025.11.18 | ₩385,540 | ₩393,225 | ₩385,044 | ₩389,162 | +0.94% | 12.5만 |
|---|
| 2025.11.17 | ₩386,841 | ₩389,255 | ₩382,429 | ₩385,286 | -0.40% | 13.5만 |
|---|
| 2025.11.14 | ₩387,150 | ₩393,882 | ₩381,825 | ₩384,347 | -0.72% | 13.6만 |
|---|
| 2025.11.13 | ₩381,021 | ₩389,094 | ₩379,250 | ₩385,151 | +1.08% | 11.7만 |
|---|
| 2025.11.12 | ₩382,027 | ₩382,885 | ₩374,892 | ₩379,331 | -0.71% | 13만 |
|---|
| 2025.11.11 | ₩373,175 | ₩379,130 | ₩371,499 | ₩379,089 | +1.58% | 18.7만 |
|---|
| 2025.11.10 | ₩380,578 | ₩380,873 | ₩371,378 | ₩372,343 | -2.16% | 13.7만 |
|---|
| 2025.11.07 | ₩378,741 | ₩383,180 | ₩378,741 | ₩382,013 | +0.86% | 15.3만 |
|---|
| 2025.11.06 | ₩386,251 | ₩387,794 | ₩377,346 | ₩377,641 | -2.23% | 12.9만 |
|---|
| 2025.11.05 | ₩388,397 | ₩390,114 | ₩383,877 | ₩386,466 | -0.50% | 12.2만 |
|---|
| 2025.11.04 | ₩384,508 | ₩389,711 | ₩375,227 | ₩388,156 | +0.95% | 17.9만 |
|---|
| 2025.11.03 | ₩392,474 | ₩392,474 | ₩381,450 | ₩382,697 | -2.49% | 19.6만 |
|---|
| 2025.10.31 | ₩423,321 | ₩429,839 | ₩378,218 | ₩392,474 | -7.29% | 36.8만 |
|---|
| 2025.10.30 | ₩407,227 | ₩421,805 | ₩407,227 | ₩415,274 | +1.98% | 18.3만 |
|---|
| 2025.10.29 | ₩427,344 | ₩427,344 | ₩404,598 | ₩404,853 | -5.26% | 21.3만 |
|---|
| 2025.10.28 | ₩442,539 | ₩443,022 | ₩429,624 | ₩429,624 | -2.92% | 22만 |
|---|
| 2025.10.27 | ₩435,860 | ₩443,304 | ₩435,632 | ₩442,539 | +1.53% | 19.4만 |
|---|
| 2025.10.24 | ₩436,799 | ₩437,805 | ₩433,647 | ₩435,431 | -0.31% | 10.3만 |
|---|
| 2025.10.23 | ₩436,504 | ₩438,100 | ₩430,777 | ₩436,799 | +0.07% | 12.2만 |
|---|
| 2025.10.22 | ₩439,213 | ₩440,098 | ₩429,423 | ₩432,843 | -1.45% | 12.1만 |
|---|
| 2025.10.21 | ₩425,171 | ₩439,401 | ₩424,058 | ₩437,067 | +2.80% | 12.7만 |
|---|
| 2025.10.20 | ₩425,788 | ₩426,311 | ₩420,437 | ₩424,367 | -0.33% | 10.6만 |
|---|
| 2025.10.17 | ₩420,518 | ₩424,836 | ₩419,257 | ₩424,689 | +0.99% | 12.4만 |
|---|
| 2025.10.16 | ₩424,930 | ₩424,930 | ₩411,518 | ₩418,345 | -1.55% | 16.1만 |
|---|
| 2025.10.15 | ₩428,296 | ₩429,168 | ₩422,328 | ₩427,022 | -0.30% | 10.7만 |
|---|
| 2025.10.14 | ₩428,135 | ₩432,816 | ₩422,449 | ₩430,697 | +0.60% | 9.5만 |
|---|
| 2025.10.13 | ₩435,310 | ₩435,901 | ₩421,456 | ₩428,457 | -1.57% | 10.2만 |
|---|
| 2025.10.10 | ₩433,312 | ₩442,244 | ₩432,709 | ₩434,948 | +0.38% | 11.7만 |
|---|