시장 데이터를 불러오는 중
전체 종목
Essent Group Ltd. Common Shares 과거 주가
Essent Group Ltd. Common Shares · ESNT · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Essent Group Ltd. Common Shares · ESNT · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩84,421 | ₩84,649 | ₩83,671 | ₩83,738 | -0.81% | 56만 |
| 2026.10.08 | ₩82,719 | ₩85,265 | ₩82,719 | ₩85,212 | +3.01% | 83.5만 |
| 2026.10.07 | ₩82,291 | ₩83,349 | ₩82,291 | ₩82,947 | +0.80% | 82.6만 |
| 2026.10.06 | ₩82,049 | ₩83,108 | ₩81,580 | ₩82,934 | +1.08% | 63.4만 |
| 2026.10.05 | ₩80,602 | ₩82,639 | ₩80,522 | ₩81,862 | +1.56% | 101.5만 |
| 2026.10.02 | ₩79,249 | ₩81,312 | ₩78,954 | ₩80,696 | +1.83% | 86.9만 |
| 2026.10.01 | ₩78,110 | ₩79,584 | ₩77,587 | ₩78,874 | +0.98% | 125만 |
| 2026.09.30 | ₩84,515 | ₩85,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,601 |
| -8.18% |
| 174.7만 |
| 2026.09.29 | ₩84,676 | ₩85,480 | ₩83,738 | ₩84,743 | +0.08% | 81.9만 |
|---|
| 2026.09.28 | ₩85,158 | ₩85,560 | ₩84,622 | ₩85,011 | -0.17% | 55.8만 |
|---|
| 2026.09.25 | ₩86,136 | ₩86,217 | ₩84,729 | ₩85,399 | -0.86% | 77.1만 |
|---|
| 2026.09.24 | ₩87,812 | ₩88,455 | ₩85,935 | ₩86,110 | -1.94% | 88.6만 |
|---|
| 2026.09.23 | ₩87,517 | ₩88,830 | ₩87,396 | ₩87,704 | +0.21% | 75.8만 |
|---|
| 2026.09.22 | ₩89,353 | ₩90,009 | ₩88,026 | ₩88,039 | -1.47% | 120.2만 |
|---|
| 2026.09.21 | ₩90,572 | ₩91,188 | ₩89,058 | ₩89,071 | -1.66% | 62.7만 |
|---|
| 2026.09.18 | ₩89,326 | ₩90,291 | ₩89,312 | ₩90,036 | +0.80% | 233.1만 |
|---|
| 2026.09.17 | ₩91,121 | ₩91,751 | ₩90,210 | ₩90,451 | -0.74% | 67만 |
|---|
| 2026.09.16 | ₩91,054 | ₩92,033 | ₩89,996 | ₩90,880 | -0.19% | 82.7만 |
|---|
| 2026.09.15 | ₩91,510 | ₩92,394 | ₩88,736 | ₩91,403 | -0.12% | 113.8만 |
|---|
| 2026.09.14 | ₩92,100 | ₩92,716 | ₩91,376 | ₩92,193 | +0.10% | 55.4만 |
|---|
| 2026.09.11 | ₩92,528 | ₩92,528 | ₩91,014 | ₩91,363 | -1.26% | 58만 |
|---|
| 2026.09.10 | ₩92,167 | ₩92,167 | ₩90,451 | ₩91,577 | -0.64% | 52.9만 |
|---|
| 2026.09.09 | ₩91,631 | ₩92,086 | ₩90,961 | ₩91,885 | +0.28% | 47.2만 |
|---|
| 2026.09.08 | ₩92,140 | ₩92,555 | ₩91,470 | ₩91,711 | -0.47% | 45.3만 |
|---|
| 2026.09.04 | ₩93,051 | ₩93,051 | ₩92,073 | ₩92,703 | -0.37% | 89.8만 |
|---|
| 2026.09.03 | ₩93,252 | ₩93,895 | ₩92,689 | ₩93,306 | +0.06% | 62.7만 |
|---|
| 2026.09.02 | ₩91,818 | ₩93,105 | ₩91,202 | ₩92,421 | +0.66% | 56.5만 |
|---|
| 2026.09.01 | ₩90,840 | ₩91,966 | ₩90,840 | ₩91,242 | +0.44% | 53.4만 |
|---|
| 2026.08.31 | ₩91,322 | ₩91,939 | ₩89,312 | ₩90,532 | -0.87% | 67.1만 |
|---|
| 2026.08.28 | ₩93,131 | ₩93,131 | ₩92,193 | ₩92,327 | -0.86% | 63.1만 |
|---|
| 2026.08.27 | ₩92,488 | ₩93,131 | ₩91,724 | ₩92,823 | +0.36% | 50.5만 |
|---|
| 2026.08.26 | ₩91,979 | ₩93,252 | ₩91,979 | ₩93,252 | +1.38% | 78.6만 |
|---|
| 2026.08.25 | ₩91,778 | ₩92,689 | ₩91,564 | ₩92,461 | +0.74% | 42.2만 |
|---|
| 2026.08.24 | ₩91,564 | ₩93,011 | ₩91,148 | ₩91,751 | +0.20% | 43.7만 |
|---|
| 2026.08.21 | ₩92,394 | ₩92,488 | ₩90,974 | ₩91,215 | -1.28% | 46.9만 |
|---|
| 2026.08.20 | ₩91,644 | ₩92,649 | ₩91,523 | ₩91,832 | +0.20% | 43.8만 |
|---|
| 2026.08.19 | ₩93,507 | ₩94,110 | ₩92,475 | ₩92,515 | -1.06% | 80.4만 |
|---|
| 2026.08.18 | ₩93,801 | ₩94,297 | ₩92,890 | ₩93,239 | -0.60% | 66.8만 |
|---|
| 2026.08.17 | ₩92,662 | ₩93,185 | ₩92,073 | ₩93,038 | +0.40% | 48.5만 |
|---|
| 2026.08.14 | ₩92,689 | ₩93,426 | ₩92,421 | ₩93,225 | +0.58% | 36.9만 |
|---|
| 2026.08.13 | ₩92,274 | ₩93,332 | ₩91,403 | ₩92,837 | +0.61% | 53.8만 |
|---|
| 2026.08.12 | ₩90,438 | ₩92,394 | ₩90,237 | ₩91,497 | +1.17% | 65.1만 |
|---|
| 2026.08.11 | ₩90,438 | ₩92,073 | ₩90,438 | ₩90,612 | +0.19% | 75.8만 |
|---|
| 2026.08.10 | ₩91,456 | ₩92,904 | ₩90,331 | ₩90,599 | -0.94% | 69.6만 |
|---|
| 2026.08.07 | ₩87,892 | ₩93,801 | ₩86,967 | ₩92,086 | +4.77% | 94.2만 |
|---|
| 2026.08.06 | ₩88,910 | ₩88,910 | ₩87,007 | ₩87,785 | -1.27% | 39.2만 |
|---|
| 2026.08.05 | ₩88,924 | ₩89,420 | ₩87,972 | ₩89,125 | +0.23% | 60.2만 |
|---|
| 2026.08.04 | ₩88,803 | ₩89,982 | ₩88,562 | ₩89,339 | +0.60% | 43.4만 |
|---|
| 2026.08.03 | ₩88,723 | ₩90,478 | ₩88,723 | ₩89,420 | +0.79% | 41.1만 |
|---|
| 2026.07.31 | ₩88,803 | ₩89,875 | ₩88,093 | ₩88,388 | -0.47% | 44.6만 |
|---|
| 2026.07.30 | ₩91,081 | ₩91,952 | ₩88,281 | ₩89,058 | -2.22% | 48만 |
|---|
| 2026.07.29 | ₩89,714 | ₩91,939 | ₩89,714 | ₩91,282 | +1.75% | 58.2만 |
|---|
| 2026.07.28 | ₩89,554 | ₩90,733 | ₩89,379 | ₩90,291 | +0.82% | 68만 |
|---|
| 2026.07.27 | ₩88,508 | ₩89,312 | ₩88,415 | ₩88,937 | +0.48% | 38.4만 |
|---|
| 2026.07.24 | ₩86,605 | ₩88,187 | ₩86,351 | ₩88,106 | +1.73% | 35.3만 |
|---|
| 2026.07.23 | ₩86,404 | ₩86,753 | ₩85,466 | ₩86,324 | -0.09% | 38.9만 |
|---|
| 2026.07.22 | ₩88,080 | ₩88,106 | ₩86,780 | ₩87,182 | -1.02% | 47.5만 |
|---|
| 2026.07.21 | ₩87,865 | ₩88,549 | ₩87,235 | ₩87,745 | -0.14% | 38.8만 |
|---|
| 2026.07.20 | ₩89,312 | ₩89,621 | ₩88,468 | ₩88,669 | -0.72% | 35.6만 |
|---|
| 2026.07.17 | ₩89,018 | ₩90,411 | ₩88,723 | ₩89,393 | +0.42% | 47.5만 |
|---|
| 2026.07.16 | ₩85,828 | ₩88,843 | ₩85,828 | ₩88,817 | +3.48% | 69.7만 |
|---|
| 2026.07.15 | ₩86,753 | ₩87,410 | ₩84,435 | ₩85,225 | -1.76% | 62.8만 |
|---|
| 2026.07.14 | ₩86,833 | ₩88,160 | ₩86,337 | ₩87,115 | +0.32% | 66.3만 |
|---|
| 2026.07.13 | ₩86,244 | ₩87,356 | ₩86,190 | ₩87,007 | +0.89% | 43.5만 |
|---|
| 2026.07.10 | ₩86,364 | ₩86,672 | ₩85,399 | ₩86,244 | -0.14% | 39.2만 |
|---|
| 2026.07.09 | ₩85,748 | ₩86,780 | ₩85,426 | ₩86,431 | +0.80% | 76.1만 |
|---|
| 2026.07.08 | ₩86,404 | ₩86,431 | ₩85,158 | ₩85,909 | -0.57% | 92.2만 |
|---|
| 2026.07.07 | ₩87,034 | ₩88,026 | ₩86,431 | ₩86,565 | -0.54% | 52.6만 |
|---|
| 2026.07.06 | ₩86,820 | ₩87,356 | ₩86,364 | ₩86,471 | -0.40% | 43.3만 |
|---|
| 2026.07.02 | ₩86,525 | ₩87,101 | ₩84,703 | ₩86,900 | +0.43% | 60만 |
|---|
| 2026.07.01 | ₩86,351 | ₩86,512 | ₩85,319 | ₩86,458 | +0.12% | 113.5만 |
|---|
| 2026.06.30 | ₩87,101 | ₩87,182 | ₩85,962 | ₩86,136 | -1.11% | 106.7만 |
|---|
| 2026.06.29 | ₩84,716 | ₩86,887 | ₩83,564 | ₩86,873 | +2.55% | 104.8만 |
|---|
| 2026.06.26 | ₩83,510 | ₩85,775 | ₩82,612 | ₩85,775 | +2.71% | 357.2만 |
|---|
| 2026.06.25 | ₩82,827 | ₩84,703 | ₩82,626 | ₩82,880 | +0.06% | 62.5만 |
|---|
| 2026.06.24 | ₩80,267 | ₩82,853 | ₩79,637 | ₩82,679 | +3.01% | 124만 |
|---|
| 2026.06.23 | ₩79,691 | ₩80,227 | ₩79,356 | ₩80,106 | +0.52% | 58.5만 |
|---|
| 2026.06.22 | ₩78,807 | ₩79,490 | ₩78,632 | ₩78,967 | +0.20% | 67.2만 |
|---|
| 2026.06.18 | ₩79,369 | ₩79,611 | ₩77,641 | ₩78,324 | -1.32% | 289.3만 |
|---|
| 2026.06.17 | ₩79,262 | ₩79,892 | ₩77,962 | ₩79,142 | -0.15% | 89만 |
|---|
| 2026.06.16 | ₩78,552 | ₩79,905 | ₩78,324 | ₩79,892 | +1.71% | 60.4만 |
|---|
| 2026.06.15 | ₩78,472 | ₩78,927 | ₩77,815 | ₩77,989 | -0.61% | 71.8만 |
|---|
| 2026.06.12 | ₩77,748 | ₩78,833 | ₩77,560 | ₩78,230 | +0.62% | 45만 |
|---|
| 2026.06.11 | ₩79,182 | ₩79,182 | ₩77,453 | ₩77,627 | -1.96% | 51.8만 |
|---|
| 2026.06.10 | ₩78,190 | ₩79,276 | ₩77,788 | ₩78,807 | +0.79% | 90.4만 |
|---|
| 2026.06.09 | ₩76,743 | ₩77,976 | ₩76,689 | ₩77,426 | +0.89% | 73.9만 |
|---|
| 2026.06.08 | ₩76,971 | ₩77,735 | ₩76,153 | ₩76,153 | -1.06% | 58.3만 |
|---|
| 2026.06.05 | ₩77,199 | ₩77,627 | ₩75,242 | ₩76,971 | -0.30% | 248.4만 |
|---|
| 2026.06.04 | ₩76,890 | ₩77,467 | ₩75,872 | ₩76,609 | -0.37% | 78.4만 |
|---|
| 2026.06.03 | ₩74,452 | ₩75,711 | ₩74,157 | ₩74,827 | +0.50% | 108.6만 |
|---|
| 2026.06.02 | ₩75,899 | ₩76,984 | ₩75,269 | ₩75,296 | -0.79% | 96.9만 |
|---|
| 2026.06.01 | ₩76,663 | ₩77,493 | ₩75,912 | ₩75,939 | -0.94% | 85.3만 |
|---|
| 2026.05.29 | ₩78,029 | ₩78,793 | ₩77,547 | ₩77,574 | -0.58% | 73.8만 |
|---|
| 2026.05.28 | ₩79,503 | ₩79,838 | ₩78,043 | ₩78,177 | -1.67% | 61.9만 |
|---|
| 2026.05.27 | ₩80,991 | ₩81,406 | ₩79,316 | ₩79,664 | -1.64% | 82.7만 |
|---|
| 2026.05.26 | ₩81,406 | ₩81,822 | ₩80,870 | ₩80,951 | -0.56% | 55.1만 |
|---|
| 2026.05.22 | ₩82,626 | ₩83,081 | ₩81,299 | ₩81,446 | -1.43% | 46.6만 |
|---|
| 2026.05.21 | ₩82,465 | ₩83,081 | ₩81,473 | ₩82,947 | +0.58% | 65.2만 |
|---|
| 2026.05.20 | ₩81,714 | ₩83,229 | ₩81,299 | ₩83,148 | +1.75% | 54.7만 |
|---|
| 2026.05.19 | ₩83,068 | ₩83,081 | ₩81,178 | ₩81,527 | -1.86% | 64.2만 |
|---|
| 2026.05.18 | ₩81,607 | ₩83,363 | ₩81,567 | ₩83,175 | +1.92% | 43.2만 |
|---|
| 2026.05.15 | ₩81,058 | ₩81,366 | ₩79,932 | ₩80,951 | -0.13% | 78.5만 |
|---|
| 2026.05.14 | ₩81,031 | ₩81,647 | ₩80,080 | ₩80,602 | -0.53% | 56.8만 |
|---|
| 2026.05.13 | ₩80,830 | ₩81,286 | ₩79,664 | ₩80,321 | -0.63% | 72.9만 |
|---|
| 2026.05.12 | ₩82,478 | ₩82,612 | ₩80,589 | ₩81,567 | -1.10% | 72.3만 |
|---|
| 2026.05.11 | ₩84,930 | ₩84,930 | ₩81,406 | ₩82,371 | -3.01% | 91.2만 |
|---|
| 2026.05.08 | ₩85,011 | ₩85,466 | ₩83,095 | ₩84,595 | -0.49% | 65.6만 |
|---|
| 2026.05.07 | ₩81,755 | ₩83,229 | ₩81,353 | ₩82,518 | +0.93% | 98.8만 |
|---|
| 2026.05.06 | ₩80,924 | ₩82,585 | ₩80,924 | ₩82,291 | +1.69% | 126.1만 |
|---|
| 2026.05.05 | ₩80,642 | ₩81,607 | ₩80,267 | ₩80,629 | -0.02% | 67.4만 |
|---|
| 2026.05.04 | ₩79,812 | ₩81,406 | ₩79,812 | ₩80,575 | +0.96% | 69.6만 |
|---|
| 2026.05.01 | ₩81,594 | ₩82,049 | ₩79,436 | ₩80,441 | -1.41% | 79.1만 |
|---|
| 2026.04.30 | ₩84,957 | ₩85,038 | ₩81,031 | ₩81,098 | -4.54% | 116.5만 |
|---|
| 2026.04.29 | ₩85,815 | ₩87,034 | ₩85,225 | ₩85,708 | -0.12% | 66.6만 |
|---|
| 2026.04.28 | ₩87,115 | ₩87,369 | ₩85,828 | ₩86,150 | -1.11% | 51만 |
|---|
| 2026.04.27 | ₩85,158 | ₩86,646 | ₩85,158 | ₩86,177 | +1.20% | 48.6만 |
|---|
| 2026.04.24 | ₩86,177 | ₩86,485 | ₩84,837 | ₩85,252 | -1.07% | 70.7만 |
|---|
| 2026.04.23 | ₩85,051 | ₩86,873 | ₩84,542 | ₩86,498 | +1.70% | 54.5만 |
|---|
| 2026.04.22 | ₩84,515 | ₩84,957 | ₩84,153 | ₩84,622 | +0.13% | 44.1만 |
|---|
| 2026.04.21 | ₩84,649 | ₩85,373 | ₩83,805 | ₩84,649 | 0.00% | 74.7만 |
|---|
| 2026.04.20 | ₩83,162 | ₩84,636 | ₩83,162 | ₩83,979 | +0.98% | 60.8만 |
|---|
| 2026.04.17 | ₩82,277 | ₩84,435 | ₩82,277 | ₩83,148 | +1.06% | 74.1만 |
|---|
| 2026.04.16 | ₩81,500 | ₩82,679 | ₩81,259 | ₩81,580 | +0.10% | 44.4만 |
|---|
| 2026.04.15 | ₩81,487 | ₩81,996 | ₩80,750 | ₩81,487 | 0.00% | 52.5만 |
|---|
| 2026.04.14 | ₩81,500 | ₩81,956 | ₩81,085 | ₩81,607 | +0.13% | 36.2만 |
|---|
| 2026.04.13 | ₩80,937 | ₩81,835 | ₩80,495 | ₩81,822 | +1.09% | 53.8만 |
|---|
| 2026.04.10 | ₩82,237 | ₩82,639 | ₩80,857 | ₩81,085 | -1.40% | 48.2만 |
|---|
| 2026.04.09 | ₩81,513 | ₩83,028 | ₩81,513 | ₩82,451 | +1.15% | 56.8만 |
|---|
| 2026.04.08 | ₩80,977 | ₩82,103 | ₩80,763 | ₩81,942 | +1.19% | 75.6만 |
|---|
| 2026.04.07 | ₩79,704 | ₩80,736 | ₩79,704 | ₩80,334 | +0.79% | 51.8만 |
|---|
| 2026.04.06 | ₩78,525 | ₩80,066 | ₩78,458 | ₩79,946 | +1.81% | 45.6만 |
|---|
| 2026.04.02 | ₩77,842 | ₩79,343 | ₩77,721 | ₩79,276 | +1.84% | 45.1만 |
|---|
| 2026.04.01 | ₩78,029 | ₩78,632 | ₩77,681 | ₩78,056 | +0.03% | 44.7만 |
|---|
| 2026.03.31 | ₩78,780 | ₩78,780 | ₩77,440 | ₩78,311 | -0.60% | 59.6만 |
|---|
| 2026.03.30 | ₩77,855 | ₩78,485 | ₩77,279 | ₩77,989 | +0.17% | 68.5만 |
|---|
| 2026.03.27 | ₩78,083 | ₩78,244 | ₩77,279 | ₩77,373 | -0.91% | 54.2만 |
|---|
| 2026.03.26 | ₩77,373 | ₩78,766 | ₩77,373 | ₩78,512 | +1.47% | 51.9만 |
|---|
| 2026.03.25 | ₩77,560 | ₩77,802 | ₩76,019 | ₩77,654 | +0.12% | 57.4만 |
|---|
| 2026.03.24 | ₩76,636 | ₩77,761 | ₩76,636 | ₩76,931 | +0.38% | 59.7만 |
|---|
| 2026.03.23 | ₩78,150 | ₩78,632 | ₩77,065 | ₩77,279 | -1.11% | 114.6만 |
|---|
| 2026.03.20 | ₩77,547 | ₩77,547 | ₩76,234 | ₩76,596 | -1.23% | 186.5만 |
|---|
| 2026.03.19 | ₩77,239 | ₩78,230 | ₩76,502 | ₩77,547 | +0.40% | 80.9만 |
|---|
| 2026.03.18 | ₩77,627 | ₩78,592 | ₩77,252 | ₩77,627 | 0.00% | 74.3만 |
|---|
| 2026.03.17 | ₩78,378 | ₩78,766 | ₩77,962 | ₩78,338 | -0.05% | 76.3만 |
|---|
| 2026.03.16 | ₩78,364 | ₩79,075 | ₩77,587 | ₩77,641 | -0.92% | 60.1만 |
|---|
| 2026.03.13 | ₩77,440 | ₩78,324 | ₩77,172 | ₩77,842 | +0.52% | 66만 |
|---|
| 2026.03.12 | ₩76,046 | ₩77,386 | ₩76,006 | ₩77,306 | +1.66% | 80.4만 |
|---|
| 2026.03.11 | ₩78,056 | ₩78,592 | ₩76,716 | ₩77,132 | -1.18% | 104.6만 |
|---|
| 2026.03.10 | ₩79,048 | ₩79,503 | ₩78,056 | ₩78,150 | -1.14% | 86.4만 |
|---|
| 2026.03.09 | ₩78,941 | ₩79,838 | ₩78,110 | ₩79,450 | +0.65% | 48.9만 |
|---|
| 2026.03.06 | ₩78,673 | ₩79,731 | ₩77,319 | ₩79,209 | +0.68% | 77.6만 |
|---|
| 2026.03.05 | ₩80,120 | ₩80,522 | ₩79,584 | ₩79,745 | -0.47% | 74.9만 |
|---|
| 2026.03.04 | ₩80,482 | ₩81,446 | ₩79,946 | ₩80,817 | +0.42% | 58.9만 |
|---|
| 2026.03.03 | ₩81,138 | ₩81,500 | ₩79,771 | ₩80,656 | -0.59% | 65.7만 |
|---|
| 2026.03.02 | ₩80,307 | ₩82,679 | ₩80,307 | ₩82,183 | +2.34% | 55.3만 |
|---|
| 2026.02.27 | ₩82,023 | ₩82,157 | ₩81,299 | ₩81,527 | -0.60% | 105만 |
|---|
| 2026.02.26 | ₩81,607 | ₩82,371 | ₩81,085 | ₩82,090 | +0.59% | 59.2만 |
|---|
| 2026.02.25 | ₩80,214 | ₩81,111 | ₩79,584 | ₩81,004 | +0.99% | 73.5만 |
|---|
| 2026.02.24 | ₩79,075 | ₩80,307 | ₩78,780 | ₩79,838 | +0.97% | 92.7만 |
|---|
| 2026.02.23 | ₩80,803 | ₩81,071 | ₩78,793 | ₩79,249 | -1.92% | 82.1만 |
|---|
| 2026.02.20 | ₩81,500 | ₩81,634 | ₩80,120 | ₩80,884 | -0.76% | 115.2만 |
|---|
| 2026.02.19 | ₩81,956 | ₩82,264 | ₩79,624 | ₩80,696 | -1.54% | 109만 |
|---|
| 2026.02.18 | ₩83,644 | ₩84,327 | ₩81,969 | ₩82,076 | -1.87% | 113.8만 |
|---|
| 2026.02.17 | ₩82,559 | ₩83,939 | ₩81,982 | ₩83,336 | +0.94% | 123.4만 |
|---|
| 2026.02.13 | ₩83,724 | ₩85,493 | ₩80,897 | ₩82,304 | -1.70% | 150.6만 |
|---|
| 2026.02.12 | ₩88,348 | ₩88,535 | ₩87,155 | ₩87,959 | -0.44% | 74만 |
|---|
| 2026.02.11 | ₩86,565 | ₩88,321 | ₩86,324 | ₩87,785 | +1.41% | 46.7만 |
|---|
| 2026.02.10 | ₩85,533 | ₩86,431 | ₩85,359 | ₩86,083 | +0.64% | 34.4만 |
|---|
| 2026.02.09 | ₩87,262 | ₩87,275 | ₩85,547 | ₩85,681 | -1.81% | 37.4만 |
|---|
| 2026.02.06 | ₩87,758 | ₩88,924 | ₩87,410 | ₩87,477 | -0.32% | 85.9만 |
|---|
| 2026.02.05 | ₩86,699 | ₩87,758 | ₩86,043 | ₩87,410 | +0.82% | 64.7만 |
|---|
| 2026.02.04 | ₩84,622 | ₩87,101 | ₩84,622 | ₩86,016 | +1.65% | 54.3만 |
|---|
| 2026.02.03 | ₩83,832 | ₩84,984 | ₩81,634 | ₩84,488 | +0.78% | 67.1만 |
|---|
| 2026.02.02 | ₩84,622 | ₩85,493 | ₩83,952 | ₩85,346 | +0.86% | 52.5만 |
|---|
| 2026.01.30 | ₩84,408 | ₩84,971 | ₩83,577 | ₩84,314 | -0.11% | 70.7만 |
|---|
| 2026.01.29 | ₩83,363 | ₩85,091 | ₩83,363 | ₩85,091 | +2.07% | 58.2만 |
|---|
| 2026.01.28 | ₩83,001 | ₩84,234 | ₩82,786 | ₩83,229 | +0.27% | 55.4만 |
|---|
| 2026.01.27 | ₩83,014 | ₩83,430 | ₩82,666 | ₩83,416 | +0.48% | 43.1만 |
|---|
| 2026.01.26 | ₩81,942 | ₩83,564 | ₩81,942 | ₩83,242 | +1.59% | 52.7만 |
|---|
| 2026.01.23 | ₩82,786 | ₩83,121 | ₩81,098 | ₩81,607 | -1.42% | 53.3만 |
|---|
| 2026.01.22 | ₩82,880 | ₩83,537 | ₩82,384 | ₩83,510 | +0.76% | 62.3만 |
|---|
| 2026.01.21 | ₩80,964 | ₩82,733 | ₩80,964 | ₩82,492 | +1.89% | 107.9만 |
|---|
| 2026.01.20 | ₩81,004 | ₩82,183 | ₩80,790 | ₩81,473 | +0.58% | 118.4만 |
|---|
| 2026.01.16 | ₩81,647 | ₩82,706 | ₩81,058 | ₩81,661 | +0.02% | 118.6만 |
|---|
| 2026.01.15 | ₩83,845 | ₩83,845 | ₩81,219 | ₩81,915 | -2.30% | 71.2만 |
|---|
| 2026.01.14 | ₩79,155 | ₩81,902 | ₩78,914 | ₩81,232 | +2.62% | 153.4만 |
|---|
| 2026.01.13 | ₩83,322 | ₩83,483 | ₩78,539 | ₩78,847 | -5.37% | 113.8만 |
|---|
| 2026.01.12 | ₩85,292 | ₩85,466 | ₩83,282 | ₩83,497 | -2.11% | 71.6만 |
|---|
| 2026.01.09 | ₩86,163 | ₩87,249 | ₩85,855 | ₩85,922 | -0.28% | 54.3만 |
|---|
| 2026.01.08 | ₩85,667 | ₩87,356 | ₩85,667 | ₩86,659 | +1.16% | 46.8만 |
|---|
| 2026.01.07 | ₩86,270 | ₩86,270 | ₩84,944 | ₩85,681 | -0.68% | 59만 |
|---|
| 2026.01.06 | ₩87,115 | ₩87,115 | ₩85,708 | ₩85,976 | -1.31% | 51.9만 |
|---|
| 2026.01.05 | ₩85,868 | ₩88,227 | ₩85,855 | ₩87,812 | +2.26% | 49.2만 |
|---|
| 2026.01.02 | ₩86,847 | ₩87,209 | ₩85,694 | ₩86,659 | -0.22% | 45만 |
|---|
| 2025.12.31 | ₩88,053 | ₩88,106 | ₩87,061 | ₩87,115 | -1.07% | 28.1만 |
|---|
| 2025.12.30 | ₩88,133 | ₩88,214 | ₩87,664 | ₩88,013 | -0.14% | 30만 |
|---|
| 2025.12.29 | ₩88,522 | ₩88,589 | ₩87,651 | ₩88,106 | -0.47% | 38.4만 |
|---|
| 2025.12.26 | ₩88,053 | ₩88,482 | ₩87,771 | ₩88,254 | +0.23% | 25.1만 |
|---|
| 2025.12.24 | ₩87,999 | ₩88,562 | ₩87,865 | ₩88,200 | +0.23% | 17.6만 |
|---|
| 2025.12.23 | ₩88,401 | ₩88,736 | ₩87,771 | ₩88,187 | -0.24% | 43만 |
|---|
| 2025.12.22 | ₩88,669 | ₩88,964 | ₩87,959 | ₩88,267 | -0.45% | 56.7만 |
|---|
| 2025.12.19 | ₩88,977 | ₩89,607 | ₩88,294 | ₩88,790 | -0.21% | 295.4만 |
|---|
| 2025.12.18 | ₩89,004 | ₩89,902 | ₩88,374 | ₩89,540 | +0.60% | 56.8만 |
|---|
| 2025.12.17 | ₩87,182 | ₩89,245 | ₩86,739 | ₩88,709 | +1.75% | 70만 |
|---|
| 2025.12.16 | ₩87,879 | ₩88,026 | ₩86,833 | ₩87,289 | -0.67% | 82.4만 |
|---|
| 2025.12.15 | ₩86,699 | ₩87,879 | ₩86,203 | ₩87,423 | +0.83% | 75.8만 |
|---|
| 2025.12.12 | ₩86,726 | ₩86,820 | ₩85,788 | ₩86,257 | -0.54% | 65.9만 |
|---|
| 2025.12.11 | ₩85,426 | ₩86,445 | ₩84,850 | ₩86,404 | +1.15% | 81만 |
|---|
| 2025.12.10 | ₩82,746 | ₩85,547 | ₩82,706 | ₩84,957 | +2.67% | 72.1만 |
|---|
| 2025.12.09 | ₩83,108 | ₩83,885 | ₩82,291 | ₩82,626 | -0.58% | 47.5만 |
|---|
| 2025.12.08 | ₩82,626 | ₩83,456 | ₩82,076 | ₩82,626 | 0.00% | 64.7만 |
|---|
| 2025.12.05 | ₩82,130 | ₩83,550 | ₩82,130 | ₩82,880 | +0.91% | 47.6만 |
|---|
| 2025.12.04 | ₩82,384 | ₩82,880 | ₩81,969 | ₩82,478 | +0.11% | 47.8만 |
|---|
| 2025.12.03 | ₩83,309 | ₩84,220 | ₩82,532 | ₩82,920 | -0.47% | 49.8만 |
|---|
| 2025.12.02 | ₩84,609 | ₩84,609 | ₩83,121 | ₩83,162 | -1.71% | 49.7만 |
|---|
| 2025.12.01 | ₩83,550 | ₩84,207 | ₩83,242 | ₩84,193 | +0.77% | 67.7만 |
|---|
| 2025.11.28 | ₩84,408 | ₩84,729 | ₩83,845 | ₩84,100 | -0.37% | 33.9만 |
|---|
| 2025.11.26 | ₩84,502 | ₩85,145 | ₩84,408 | ₩84,408 | -0.11% | 54.3만 |
|---|
| 2025.11.25 | ₩84,394 | ₩85,453 | ₩84,354 | ₩84,502 | +0.13% | 52.1만 |
|---|
| 2025.11.24 | ₩83,483 | ₩84,274 | ₩83,430 | ₩83,738 | +0.30% | 57.8만 |
|---|
| 2025.11.21 | ₩83,255 | ₩84,716 | ₩83,001 | ₩83,751 | +0.60% | 87.1만 |
|---|
| 2025.11.20 | ₩82,210 | ₩83,899 | ₩82,009 | ₩82,559 | +0.42% | 74.2만 |
|---|
| 2025.11.19 | ₩81,942 | ₩82,559 | ₩81,647 | ₩81,862 | -0.10% | 53.8만 |
|---|
| 2025.11.18 | ₩80,776 | ₩81,848 | ₩80,508 | ₩81,621 | +1.05% | 48.9만 |
|---|
| 2025.11.17 | ₩82,304 | ₩82,411 | ₩80,562 | ₩80,629 | -2.04% | 57만 |
|---|
| 2025.11.14 | ₩82,277 | ₩82,559 | ₩81,259 | ₩82,304 | +0.03% | 73만 |
|---|
| 2025.11.13 | ₩82,438 | ₩82,947 | ₩81,755 | ₩82,009 | -0.52% | 63.8만 |
|---|
| 2025.11.12 | ₩82,612 | ₩83,389 | ₩82,264 | ₩82,425 | -0.23% | 70.6만 |
|---|
| 2025.11.11 | ₩83,215 | ₩83,778 | ₩82,317 | ₩83,162 | -0.06% | 54.2만 |
|---|
| 2025.11.10 | ₩81,701 | ₩83,577 | ₩80,642 | ₩82,800 | +1.34% | 53.2만 |
|---|
| 2025.11.07 | ₩76,301 | ₩82,090 | ₩75,899 | ₩81,889 | +7.32% | 110.9만 |
|---|
| 2025.11.06 | ₩82,197 | ₩83,081 | ₩81,259 | ₩81,446 | -0.91% | 54.6만 |
|---|
| 2025.11.05 | ₩82,733 | ₩83,068 | ₩82,009 | ₩82,277 | -0.55% | 51.1만 |
|---|
| 2025.11.04 | ₩81,540 | ₩83,081 | ₩81,192 | ₩82,907 | +1.68% | 46.7만 |
|---|
| 2025.11.03 | ₩81,165 | ₩81,781 | ₩80,093 | ₩81,607 | +0.54% | 38.2만 |
|---|
| 2025.10.31 | ₩80,683 | ₩81,647 | ₩80,374 | ₩81,165 | +0.60% | 51.3만 |
|---|
| 2025.10.30 | ₩79,905 | ₩81,714 | ₩79,905 | ₩81,312 | +1.76% | 52.5만 |
|---|
| 2025.10.29 | ₩79,651 | ₩80,870 | ₩79,343 | ₩79,986 | +0.42% | 51.1만 |
|---|
| 2025.10.28 | ₩80,776 | ₩80,910 | ₩79,959 | ₩80,254 | -0.65% | 42.9만 |
|---|
| 2025.10.27 | ₩82,250 | ₩82,317 | ₩80,562 | ₩80,937 | -1.60% | 57.5만 |
|---|
| 2025.10.24 | ₩82,116 | ₩82,733 | ₩82,023 | ₩82,237 | +0.15% | 51.3만 |
|---|
| 2025.10.23 | ₩82,036 | ₩82,585 | ₩81,393 | ₩81,781 | -0.31% | 49.5만 |
|---|
| 2025.10.22 | ₩80,549 | ₩81,848 | ₩80,147 | ₩81,647 | +1.36% | 69.3만 |
|---|
| 2025.10.21 | ₩79,879 | ₩80,843 | ₩79,517 | ₩80,549 | +0.84% | 47.6만 |
|---|
| 2025.10.20 | ₩79,999 | ₩80,294 | ₩79,115 | ₩79,972 | -0.03% | 74.8만 |
|---|
| 2025.10.17 | ₩79,088 | ₩79,972 | ₩78,539 | ₩79,731 | +0.81% | 64.3만 |
|---|
| 2025.10.16 | ₩80,240 | ₩80,495 | ₩78,338 | ₩78,793 | -1.80% | 68.2만 |
|---|
| 2025.10.15 | ₩81,379 | ₩81,768 | ₩80,589 | ₩80,723 | -0.81% | 59만 |
|---|
| 2025.10.14 | ₩79,396 | ₩81,353 | ₩79,396 | ₩81,286 | +2.38% | 61만 |
|---|
| 2025.10.13 | ₩78,981 | ₩79,919 | ₩78,740 | ₩79,396 | +0.53% | 42.9만 |
|---|
| 2025.10.10 | ₩79,410 | ₩79,704 | ₩78,579 | ₩79,329 | -0.10% | 90.9만 |
|---|