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 | ₩84,324 | ₩84,552 | ₩83,575 | ₩83,642 | -0.81% | 56만 |
| 2026.10.08 | ₩82,624 | ₩85,167 | ₩82,624 | ₩85,114 | +3.01% | 83.5만 |
| 2026.10.07 | ₩82,196 | ₩83,253 | ₩82,196 | ₩82,852 | +0.80% | 82.6만 |
| 2026.10.06 | ₩81,955 | ₩83,013 | ₩81,487 | ₩82,839 | +1.08% | 63.4만 |
| 2026.10.05 | ₩80,510 | ₩82,544 | ₩80,429 | ₩81,768 | +1.56% | 101.5만 |
| 2026.10.02 | ₩79,158 | ₩81,219 | ₩78,863 | ₩80,603 | +1.83% | 86.9만 |
| 2026.10.01 | ₩78,020 | ₩79,492 | ₩77,498 | ₩78,783 | +0.98% | 125만 |
| 2026.09.30 | ₩84,418 | ₩84,913 | ₩77,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,511 |
| -8.18% |
| 174.7만 |
| 2026.09.29 | ₩84,579 | ₩85,382 | ₩83,642 | ₩84,645 | +0.08% | 81.9만 |
|---|
| 2026.09.28 | ₩85,060 | ₩85,462 | ₩84,525 | ₩84,913 | -0.17% | 55.8만 |
|---|
| 2026.09.25 | ₩86,037 | ₩86,118 | ₩84,632 | ₩85,301 | -0.86% | 77.1만 |
|---|
| 2026.09.24 | ₩87,711 | ₩88,353 | ₩85,837 | ₩86,011 | -1.94% | 88.6만 |
|---|
| 2026.09.23 | ₩87,416 | ₩88,728 | ₩87,296 | ₩87,604 | +0.21% | 75.8만 |
|---|
| 2026.09.22 | ₩89,250 | ₩89,906 | ₩87,925 | ₩87,938 | -1.47% | 120.2만 |
|---|
| 2026.09.21 | ₩90,468 | ₩91,084 | ₩88,955 | ₩88,969 | -1.66% | 62.7만 |
|---|
| 2026.09.18 | ₩89,223 | ₩90,187 | ₩89,210 | ₩89,932 | +0.80% | 233.1만 |
|---|
| 2026.09.17 | ₩91,017 | ₩91,646 | ₩90,106 | ₩90,347 | -0.74% | 67만 |
|---|
| 2026.09.16 | ₩90,950 | ₩91,927 | ₩89,892 | ₩90,776 | -0.19% | 82.7만 |
|---|
| 2026.09.15 | ₩91,405 | ₩92,288 | ₩88,634 | ₩91,298 | -0.12% | 113.8만 |
|---|
| 2026.09.14 | ₩91,994 | ₩92,609 | ₩91,271 | ₩92,087 | +0.10% | 55.4만 |
|---|
| 2026.09.11 | ₩92,422 | ₩92,422 | ₩90,910 | ₩91,258 | -1.26% | 58만 |
|---|
| 2026.09.10 | ₩92,061 | ₩92,061 | ₩90,347 | ₩91,472 | -0.64% | 52.9만 |
|---|
| 2026.09.09 | ₩91,525 | ₩91,980 | ₩90,856 | ₩91,780 | +0.28% | 47.2만 |
|---|
| 2026.09.08 | ₩92,034 | ₩92,449 | ₩91,365 | ₩91,606 | -0.47% | 45.3만 |
|---|
| 2026.09.04 | ₩92,944 | ₩92,944 | ₩91,967 | ₩92,596 | -0.37% | 89.8만 |
|---|
| 2026.09.03 | ₩93,145 | ₩93,787 | ₩92,583 | ₩93,198 | +0.06% | 62.7만 |
|---|
| 2026.09.02 | ₩91,713 | ₩92,998 | ₩91,097 | ₩92,315 | +0.66% | 56.5만 |
|---|
| 2026.09.01 | ₩90,736 | ₩91,860 | ₩90,736 | ₩91,137 | +0.44% | 53.4만 |
|---|
| 2026.08.31 | ₩91,217 | ₩91,833 | ₩89,210 | ₩90,428 | -0.87% | 67.1만 |
|---|
| 2026.08.28 | ₩93,024 | ₩93,024 | ₩92,087 | ₩92,221 | -0.86% | 63.1만 |
|---|
| 2026.08.27 | ₩92,382 | ₩93,024 | ₩91,619 | ₩92,717 | +0.36% | 50.5만 |
|---|
| 2026.08.26 | ₩91,873 | ₩93,145 | ₩91,873 | ₩93,145 | +1.38% | 78.6만 |
|---|
| 2026.08.25 | ₩91,672 | ₩92,583 | ₩91,458 | ₩92,355 | +0.74% | 42.2만 |
|---|
| 2026.08.24 | ₩91,458 | ₩92,904 | ₩91,043 | ₩91,646 | +0.20% | 43.7만 |
|---|
| 2026.08.21 | ₩92,288 | ₩92,382 | ₩90,869 | ₩91,110 | -1.28% | 46.9만 |
|---|
| 2026.08.20 | ₩91,539 | ₩92,543 | ₩91,418 | ₩91,726 | +0.20% | 43.8만 |
|---|
| 2026.08.19 | ₩93,399 | ₩94,001 | ₩92,369 | ₩92,409 | -1.06% | 80.4만 |
|---|
| 2026.08.18 | ₩93,694 | ₩94,189 | ₩92,783 | ₩93,131 | -0.60% | 66.8만 |
|---|
| 2026.08.17 | ₩92,556 | ₩93,078 | ₩91,967 | ₩92,931 | +0.40% | 48.5만 |
|---|
| 2026.08.14 | ₩92,583 | ₩93,319 | ₩92,315 | ₩93,118 | +0.58% | 36.9만 |
|---|
| 2026.08.13 | ₩92,168 | ₩93,225 | ₩91,298 | ₩92,730 | +0.61% | 53.8만 |
|---|
| 2026.08.12 | ₩90,334 | ₩92,288 | ₩90,133 | ₩91,391 | +1.17% | 65.1만 |
|---|
| 2026.08.11 | ₩90,334 | ₩91,967 | ₩90,334 | ₩90,508 | +0.19% | 75.8만 |
|---|
| 2026.08.10 | ₩91,351 | ₩92,797 | ₩90,227 | ₩90,495 | -0.94% | 69.6만 |
|---|
| 2026.08.07 | ₩87,791 | ₩93,694 | ₩86,867 | ₩91,980 | +4.77% | 94.2만 |
|---|
| 2026.08.06 | ₩88,808 | ₩88,808 | ₩86,908 | ₩87,684 | -1.27% | 39.2만 |
|---|
| 2026.08.05 | ₩88,822 | ₩89,317 | ₩87,871 | ₩89,022 | +0.23% | 60.2만 |
|---|
| 2026.08.04 | ₩88,701 | ₩89,879 | ₩88,460 | ₩89,236 | +0.60% | 43.4만 |
|---|
| 2026.08.03 | ₩88,621 | ₩90,374 | ₩88,621 | ₩89,317 | +0.79% | 41.1만 |
|---|
| 2026.07.31 | ₩88,701 | ₩89,772 | ₩87,992 | ₩88,286 | -0.47% | 44.6만 |
|---|
| 2026.07.30 | ₩90,976 | ₩91,847 | ₩88,179 | ₩88,955 | -2.22% | 48만 |
|---|
| 2026.07.29 | ₩89,611 | ₩91,833 | ₩89,611 | ₩91,177 | +1.75% | 58.2만 |
|---|
| 2026.07.28 | ₩89,451 | ₩90,628 | ₩89,277 | ₩90,187 | +0.82% | 68만 |
|---|
| 2026.07.27 | ₩88,407 | ₩89,210 | ₩88,313 | ₩88,835 | +0.48% | 38.4만 |
|---|
| 2026.07.24 | ₩86,506 | ₩88,085 | ₩86,252 | ₩88,005 | +1.73% | 35.3만 |
|---|
| 2026.07.23 | ₩86,305 | ₩86,653 | ₩85,368 | ₩86,225 | -0.09% | 38.9만 |
|---|
| 2026.07.22 | ₩87,978 | ₩88,005 | ₩86,680 | ₩87,082 | -1.02% | 47.5만 |
|---|
| 2026.07.21 | ₩87,764 | ₩88,447 | ₩87,135 | ₩87,644 | -0.14% | 38.8만 |
|---|
| 2026.07.20 | ₩89,210 | ₩89,518 | ₩88,366 | ₩88,567 | -0.72% | 35.6만 |
|---|
| 2026.07.17 | ₩88,915 | ₩90,307 | ₩88,621 | ₩89,290 | +0.42% | 47.5만 |
|---|
| 2026.07.16 | ₩85,730 | ₩88,741 | ₩85,730 | ₩88,714 | +3.48% | 69.7만 |
|---|
| 2026.07.15 | ₩86,653 | ₩87,309 | ₩84,338 | ₩85,127 | -1.76% | 62.8만 |
|---|
| 2026.07.14 | ₩86,734 | ₩88,059 | ₩86,238 | ₩87,015 | +0.32% | 66.3만 |
|---|
| 2026.07.13 | ₩86,145 | ₩87,256 | ₩86,091 | ₩86,908 | +0.89% | 43.5만 |
|---|
| 2026.07.10 | ₩86,265 | ₩86,573 | ₩85,301 | ₩86,145 | -0.14% | 39.2만 |
|---|
| 2026.07.09 | ₩85,649 | ₩86,680 | ₩85,328 | ₩86,332 | +0.80% | 76.1만 |
|---|
| 2026.07.08 | ₩86,305 | ₩86,332 | ₩85,060 | ₩85,810 | -0.57% | 92.2만 |
|---|
| 2026.07.07 | ₩86,934 | ₩87,925 | ₩86,332 | ₩86,466 | -0.54% | 52.6만 |
|---|
| 2026.07.06 | ₩86,720 | ₩87,256 | ₩86,265 | ₩86,372 | -0.40% | 43.3만 |
|---|
| 2026.07.02 | ₩86,426 | ₩87,001 | ₩84,605 | ₩86,800 | +0.43% | 60만 |
|---|
| 2026.07.01 | ₩86,252 | ₩86,412 | ₩85,221 | ₩86,359 | +0.12% | 113.5만 |
|---|
| 2026.06.30 | ₩87,001 | ₩87,082 | ₩85,863 | ₩86,037 | -1.11% | 106.7만 |
|---|
| 2026.06.29 | ₩84,619 | ₩86,787 | ₩83,468 | ₩86,774 | +2.55% | 104.8만 |
|---|
| 2026.06.26 | ₩83,414 | ₩85,676 | ₩82,517 | ₩85,676 | +2.71% | 357.2만 |
|---|
| 2026.06.25 | ₩82,731 | ₩84,605 | ₩82,531 | ₩82,785 | +0.06% | 62.5만 |
|---|
| 2026.06.24 | ₩80,175 | ₩82,758 | ₩79,546 | ₩82,584 | +3.01% | 124만 |
|---|
| 2026.06.23 | ₩79,599 | ₩80,135 | ₩79,265 | ₩80,014 | +0.52% | 58.5만 |
|---|
| 2026.06.22 | ₩78,716 | ₩79,399 | ₩78,542 | ₩78,877 | +0.20% | 67.2만 |
|---|
| 2026.06.18 | ₩79,278 | ₩79,519 | ₩77,552 | ₩78,234 | -1.32% | 289.3만 |
|---|
| 2026.06.17 | ₩79,171 | ₩79,800 | ₩77,873 | ₩79,051 | -0.15% | 89만 |
|---|
| 2026.06.16 | ₩78,462 | ₩79,814 | ₩78,234 | ₩79,800 | +1.71% | 60.4만 |
|---|
| 2026.06.15 | ₩78,381 | ₩78,836 | ₩77,726 | ₩77,900 | -0.61% | 71.8만 |
|---|
| 2026.06.12 | ₩77,659 | ₩78,743 | ₩77,471 | ₩78,140 | +0.62% | 45만 |
|---|
| 2026.06.11 | ₩79,091 | ₩79,091 | ₩77,364 | ₩77,538 | -1.96% | 51.8만 |
|---|
| 2026.06.10 | ₩78,100 | ₩79,184 | ₩77,699 | ₩78,716 | +0.79% | 90.4만 |
|---|
| 2026.06.09 | ₩76,655 | ₩77,886 | ₩76,601 | ₩77,337 | +0.89% | 73.9만 |
|---|
| 2026.06.08 | ₩76,882 | ₩77,645 | ₩76,066 | ₩76,066 | -1.06% | 58.3만 |
|---|
| 2026.06.05 | ₩77,110 | ₩77,538 | ₩75,156 | ₩76,882 | -0.30% | 248.4만 |
|---|
| 2026.06.04 | ₩76,802 | ₩77,378 | ₩75,785 | ₩76,521 | -0.37% | 78.4만 |
|---|
| 2026.06.03 | ₩74,366 | ₩75,624 | ₩74,071 | ₩74,741 | +0.50% | 108.6만 |
|---|
| 2026.06.02 | ₩75,812 | ₩76,896 | ₩75,182 | ₩75,209 | -0.79% | 96.9만 |
|---|
| 2026.06.01 | ₩76,574 | ₩77,404 | ₩75,825 | ₩75,852 | -0.94% | 85.3만 |
|---|
| 2026.05.29 | ₩77,940 | ₩78,703 | ₩77,458 | ₩77,485 | -0.58% | 73.8만 |
|---|
| 2026.05.28 | ₩79,412 | ₩79,747 | ₩77,953 | ₩78,087 | -1.67% | 61.9만 |
|---|
| 2026.05.27 | ₩80,898 | ₩81,313 | ₩79,225 | ₩79,573 | -1.64% | 82.7만 |
|---|
| 2026.05.26 | ₩81,313 | ₩81,728 | ₩80,777 | ₩80,858 | -0.56% | 55.1만 |
|---|
| 2026.05.22 | ₩82,531 | ₩82,986 | ₩81,206 | ₩81,353 | -1.43% | 46.6만 |
|---|
| 2026.05.21 | ₩82,370 | ₩82,986 | ₩81,380 | ₩82,852 | +0.58% | 65.2만 |
|---|
| 2026.05.20 | ₩81,621 | ₩83,133 | ₩81,206 | ₩83,053 | +1.75% | 54.7만 |
|---|
| 2026.05.19 | ₩82,972 | ₩82,986 | ₩81,085 | ₩81,433 | -1.86% | 64.2만 |
|---|
| 2026.05.18 | ₩81,513 | ₩83,267 | ₩81,473 | ₩83,079 | +1.92% | 43.2만 |
|---|
| 2026.05.15 | ₩80,965 | ₩81,273 | ₩79,840 | ₩80,858 | -0.13% | 78.5만 |
|---|
| 2026.05.14 | ₩80,938 | ₩81,554 | ₩79,988 | ₩80,510 | -0.53% | 56.8만 |
|---|
| 2026.05.13 | ₩80,737 | ₩81,192 | ₩79,573 | ₩80,228 | -0.63% | 72.9만 |
|---|
| 2026.05.12 | ₩82,383 | ₩82,517 | ₩80,496 | ₩81,473 | -1.10% | 72.3만 |
|---|
| 2026.05.11 | ₩84,833 | ₩84,833 | ₩81,313 | ₩82,276 | -3.01% | 91.2만 |
|---|
| 2026.05.08 | ₩84,913 | ₩85,368 | ₩82,999 | ₩84,498 | -0.49% | 65.6만 |
|---|
| 2026.05.07 | ₩81,661 | ₩83,133 | ₩81,259 | ₩82,424 | +0.93% | 98.8만 |
|---|
| 2026.05.06 | ₩80,831 | ₩82,491 | ₩80,831 | ₩82,196 | +1.69% | 126.1만 |
|---|
| 2026.05.05 | ₩80,550 | ₩81,513 | ₩80,175 | ₩80,536 | -0.02% | 67.4만 |
|---|
| 2026.05.04 | ₩79,720 | ₩81,313 | ₩79,720 | ₩80,483 | +0.96% | 69.6만 |
|---|
| 2026.05.01 | ₩81,500 | ₩81,955 | ₩79,345 | ₩80,349 | -1.41% | 79.1만 |
|---|
| 2026.04.30 | ₩84,860 | ₩84,940 | ₩80,938 | ₩81,005 | -4.54% | 116.5만 |
|---|
| 2026.04.29 | ₩85,716 | ₩86,934 | ₩85,127 | ₩85,609 | -0.12% | 66.6만 |
|---|
| 2026.04.28 | ₩87,015 | ₩87,269 | ₩85,730 | ₩86,051 | -1.11% | 51만 |
|---|
| 2026.04.27 | ₩85,060 | ₩86,546 | ₩85,060 | ₩86,078 | +1.20% | 48.6만 |
|---|
| 2026.04.24 | ₩86,078 | ₩86,386 | ₩84,739 | ₩85,154 | -1.07% | 70.7만 |
|---|
| 2026.04.23 | ₩84,953 | ₩86,774 | ₩84,445 | ₩86,399 | +1.70% | 54.5만 |
|---|
| 2026.04.22 | ₩84,418 | ₩84,860 | ₩84,057 | ₩84,525 | +0.13% | 44.1만 |
|---|
| 2026.04.21 | ₩84,552 | ₩85,275 | ₩83,709 | ₩84,552 | 0.00% | 74.7만 |
|---|
| 2026.04.20 | ₩83,066 | ₩84,538 | ₩83,066 | ₩83,883 | +0.98% | 60.8만 |
|---|
| 2026.04.17 | ₩82,183 | ₩84,338 | ₩82,183 | ₩83,053 | +1.06% | 74.1만 |
|---|
| 2026.04.16 | ₩81,406 | ₩82,584 | ₩81,165 | ₩81,487 | +0.10% | 44.4만 |
|---|
| 2026.04.15 | ₩81,393 | ₩81,902 | ₩80,657 | ₩81,393 | 0.00% | 52.5만 |
|---|
| 2026.04.14 | ₩81,406 | ₩81,861 | ₩80,991 | ₩81,513 | +0.13% | 36.2만 |
|---|
| 2026.04.13 | ₩80,844 | ₩81,741 | ₩80,402 | ₩81,728 | +1.09% | 53.8만 |
|---|
| 2026.04.10 | ₩82,143 | ₩82,544 | ₩80,764 | ₩80,991 | -1.40% | 48.2만 |
|---|
| 2026.04.09 | ₩81,420 | ₩82,932 | ₩81,420 | ₩82,357 | +1.15% | 56.8만 |
|---|
| 2026.04.08 | ₩80,884 | ₩82,009 | ₩80,670 | ₩81,848 | +1.19% | 75.6만 |
|---|
| 2026.04.07 | ₩79,613 | ₩80,643 | ₩79,613 | ₩80,242 | +0.79% | 51.8만 |
|---|
| 2026.04.06 | ₩78,435 | ₩79,974 | ₩78,368 | ₩79,854 | +1.81% | 45.6만 |
|---|
| 2026.04.02 | ₩77,752 | ₩79,251 | ₩77,632 | ₩79,184 | +1.84% | 45.1만 |
|---|
| 2026.04.01 | ₩77,940 | ₩78,542 | ₩77,592 | ₩77,966 | +0.03% | 44.7만 |
|---|
| 2026.03.31 | ₩78,689 | ₩78,689 | ₩77,351 | ₩78,221 | -0.60% | 59.6만 |
|---|
| 2026.03.30 | ₩77,766 | ₩78,395 | ₩77,190 | ₩77,900 | +0.17% | 68.5만 |
|---|
| 2026.03.27 | ₩77,993 | ₩78,154 | ₩77,190 | ₩77,284 | -0.91% | 54.2만 |
|---|
| 2026.03.26 | ₩77,284 | ₩78,676 | ₩77,284 | ₩78,422 | +1.47% | 51.9만 |
|---|
| 2026.03.25 | ₩77,471 | ₩77,712 | ₩75,932 | ₩77,565 | +0.12% | 57.4만 |
|---|
| 2026.03.24 | ₩76,548 | ₩77,672 | ₩76,548 | ₩76,842 | +0.38% | 59.7만 |
|---|
| 2026.03.23 | ₩78,060 | ₩78,542 | ₩76,976 | ₩77,190 | -1.11% | 114.6만 |
|---|
| 2026.03.20 | ₩77,458 | ₩77,458 | ₩76,146 | ₩76,508 | -1.23% | 186.5만 |
|---|
| 2026.03.19 | ₩77,150 | ₩78,140 | ₩76,414 | ₩77,458 | +0.40% | 80.9만 |
|---|
| 2026.03.18 | ₩77,538 | ₩78,502 | ₩77,163 | ₩77,538 | 0.00% | 74.3만 |
|---|
| 2026.03.17 | ₩78,288 | ₩78,676 | ₩77,873 | ₩78,248 | -0.05% | 76.3만 |
|---|
| 2026.03.16 | ₩78,274 | ₩78,984 | ₩77,498 | ₩77,552 | -0.92% | 60.1만 |
|---|
| 2026.03.13 | ₩77,351 | ₩78,234 | ₩77,083 | ₩77,752 | +0.52% | 66만 |
|---|
| 2026.03.12 | ₩75,959 | ₩77,297 | ₩75,919 | ₩77,217 | +1.66% | 80.4만 |
|---|
| 2026.03.11 | ₩77,966 | ₩78,502 | ₩76,628 | ₩77,043 | -1.18% | 104.6만 |
|---|
| 2026.03.10 | ₩78,957 | ₩79,412 | ₩77,966 | ₩78,060 | -1.14% | 86.4만 |
|---|
| 2026.03.09 | ₩78,850 | ₩79,747 | ₩78,020 | ₩79,358 | +0.65% | 48.9만 |
|---|
| 2026.03.06 | ₩78,582 | ₩79,640 | ₩77,230 | ₩79,118 | +0.68% | 77.6만 |
|---|
| 2026.03.05 | ₩80,028 | ₩80,429 | ₩79,492 | ₩79,653 | -0.47% | 74.9만 |
|---|
| 2026.03.04 | ₩80,389 | ₩81,353 | ₩79,854 | ₩80,724 | +0.42% | 58.9만 |
|---|
| 2026.03.03 | ₩81,045 | ₩81,406 | ₩79,680 | ₩80,563 | -0.59% | 65.7만 |
|---|
| 2026.03.02 | ₩80,215 | ₩82,584 | ₩80,215 | ₩82,089 | +2.34% | 55.3만 |
|---|
| 2026.02.27 | ₩81,928 | ₩82,062 | ₩81,206 | ₩81,433 | -0.60% | 105만 |
|---|
| 2026.02.26 | ₩81,513 | ₩82,276 | ₩80,991 | ₩81,995 | +0.59% | 59.2만 |
|---|
| 2026.02.25 | ₩80,121 | ₩81,018 | ₩79,492 | ₩80,911 | +0.99% | 73.5만 |
|---|
| 2026.02.24 | ₩78,984 | ₩80,215 | ₩78,689 | ₩79,747 | +0.97% | 92.7만 |
|---|
| 2026.02.23 | ₩80,710 | ₩80,978 | ₩78,703 | ₩79,158 | -1.92% | 82.1만 |
|---|
| 2026.02.20 | ₩81,406 | ₩81,540 | ₩80,028 | ₩80,791 | -0.76% | 115.2만 |
|---|
| 2026.02.19 | ₩81,861 | ₩82,169 | ₩79,532 | ₩80,603 | -1.54% | 109만 |
|---|
| 2026.02.18 | ₩83,548 | ₩84,231 | ₩81,875 | ₩81,982 | -1.87% | 113.8만 |
|---|
| 2026.02.17 | ₩82,464 | ₩83,842 | ₩81,888 | ₩83,240 | +0.94% | 123.4만 |
|---|
| 2026.02.13 | ₩83,628 | ₩85,395 | ₩80,804 | ₩82,209 | -1.70% | 150.6만 |
|---|
| 2026.02.12 | ₩88,246 | ₩88,433 | ₩87,055 | ₩87,858 | -0.44% | 74만 |
|---|
| 2026.02.11 | ₩86,466 | ₩88,219 | ₩86,225 | ₩87,684 | +1.41% | 46.7만 |
|---|
| 2026.02.10 | ₩85,435 | ₩86,332 | ₩85,261 | ₩85,984 | +0.64% | 34.4만 |
|---|
| 2026.02.09 | ₩87,162 | ₩87,175 | ₩85,449 | ₩85,582 | -1.81% | 37.4만 |
|---|
| 2026.02.06 | ₩87,657 | ₩88,822 | ₩87,309 | ₩87,376 | -0.32% | 85.9만 |
|---|
| 2026.02.05 | ₩86,600 | ₩87,657 | ₩85,944 | ₩87,309 | +0.82% | 64.7만 |
|---|
| 2026.02.04 | ₩84,525 | ₩87,001 | ₩84,525 | ₩85,917 | +1.65% | 54.3만 |
|---|
| 2026.02.03 | ₩83,735 | ₩84,886 | ₩81,540 | ₩84,391 | +0.78% | 67.1만 |
|---|
| 2026.02.02 | ₩84,525 | ₩85,395 | ₩83,856 | ₩85,248 | +0.86% | 52.5만 |
|---|
| 2026.01.30 | ₩84,311 | ₩84,873 | ₩83,481 | ₩84,217 | -0.11% | 70.7만 |
|---|
| 2026.01.29 | ₩83,267 | ₩84,993 | ₩83,267 | ₩84,993 | +2.07% | 58.2만 |
|---|
| 2026.01.28 | ₩82,905 | ₩84,137 | ₩82,691 | ₩83,133 | +0.27% | 55.4만 |
|---|
| 2026.01.27 | ₩82,919 | ₩83,334 | ₩82,571 | ₩83,320 | +0.48% | 43.1만 |
|---|
| 2026.01.26 | ₩81,848 | ₩83,468 | ₩81,848 | ₩83,146 | +1.59% | 52.7만 |
|---|
| 2026.01.23 | ₩82,691 | ₩83,026 | ₩81,005 | ₩81,513 | -1.42% | 53.3만 |
|---|
| 2026.01.22 | ₩82,785 | ₩83,441 | ₩82,290 | ₩83,414 | +0.76% | 62.3만 |
|---|
| 2026.01.21 | ₩80,871 | ₩82,638 | ₩80,871 | ₩82,397 | +1.89% | 107.9만 |
|---|
| 2026.01.20 | ₩80,911 | ₩82,089 | ₩80,697 | ₩81,380 | +0.58% | 118.4만 |
|---|
| 2026.01.16 | ₩81,554 | ₩82,611 | ₩80,965 | ₩81,567 | +0.02% | 118.6만 |
|---|
| 2026.01.15 | ₩83,749 | ₩83,749 | ₩81,125 | ₩81,821 | -2.30% | 71.2만 |
|---|
| 2026.01.14 | ₩79,064 | ₩81,808 | ₩78,823 | ₩81,139 | +2.62% | 153.4만 |
|---|
| 2026.01.13 | ₩83,227 | ₩83,387 | ₩78,448 | ₩78,756 | -5.37% | 113.8만 |
|---|
| 2026.01.12 | ₩85,194 | ₩85,368 | ₩83,187 | ₩83,401 | -2.11% | 71.6만 |
|---|
| 2026.01.09 | ₩86,064 | ₩87,148 | ₩85,756 | ₩85,823 | -0.28% | 54.3만 |
|---|
| 2026.01.08 | ₩85,569 | ₩87,256 | ₩85,569 | ₩86,559 | +1.16% | 46.8만 |
|---|
| 2026.01.07 | ₩86,171 | ₩86,171 | ₩84,846 | ₩85,582 | -0.68% | 59만 |
|---|
| 2026.01.06 | ₩87,015 | ₩87,015 | ₩85,609 | ₩85,877 | -1.31% | 51.9만 |
|---|
| 2026.01.05 | ₩85,770 | ₩88,126 | ₩85,756 | ₩87,711 | +2.26% | 49.2만 |
|---|
| 2026.01.02 | ₩86,747 | ₩87,108 | ₩85,596 | ₩86,559 | -0.22% | 45만 |
|---|
| 2025.12.31 | ₩87,952 | ₩88,005 | ₩86,961 | ₩87,015 | -1.07% | 28.1만 |
|---|
| 2025.12.30 | ₩88,032 | ₩88,112 | ₩87,563 | ₩87,911 | -0.14% | 30만 |
|---|
| 2025.12.29 | ₩88,420 | ₩88,487 | ₩87,550 | ₩88,005 | -0.47% | 38.4만 |
|---|
| 2025.12.26 | ₩87,952 | ₩88,380 | ₩87,670 | ₩88,152 | +0.23% | 25.1만 |
|---|
| 2025.12.24 | ₩87,898 | ₩88,460 | ₩87,764 | ₩88,099 | +0.23% | 17.6만 |
|---|
| 2025.12.23 | ₩88,300 | ₩88,634 | ₩87,670 | ₩88,085 | -0.24% | 43만 |
|---|
| 2025.12.22 | ₩88,567 | ₩88,862 | ₩87,858 | ₩88,166 | -0.45% | 56.7만 |
|---|
| 2025.12.19 | ₩88,875 | ₩89,504 | ₩88,192 | ₩88,688 | -0.21% | 295.4만 |
|---|
| 2025.12.18 | ₩88,902 | ₩89,799 | ₩88,273 | ₩89,437 | +0.60% | 56.8만 |
|---|
| 2025.12.17 | ₩87,082 | ₩89,143 | ₩86,640 | ₩88,607 | +1.75% | 70만 |
|---|
| 2025.12.16 | ₩87,778 | ₩87,925 | ₩86,734 | ₩87,189 | -0.67% | 82.4만 |
|---|
| 2025.12.15 | ₩86,600 | ₩87,778 | ₩86,104 | ₩87,322 | +0.83% | 75.8만 |
|---|
| 2025.12.12 | ₩86,626 | ₩86,720 | ₩85,689 | ₩86,158 | -0.54% | 65.9만 |
|---|
| 2025.12.11 | ₩85,328 | ₩86,345 | ₩84,753 | ₩86,305 | +1.15% | 81만 |
|---|
| 2025.12.10 | ₩82,651 | ₩85,449 | ₩82,611 | ₩84,860 | +2.67% | 72.1만 |
|---|
| 2025.12.09 | ₩83,013 | ₩83,789 | ₩82,196 | ₩82,531 | -0.58% | 47.5만 |
|---|
| 2025.12.08 | ₩82,531 | ₩83,361 | ₩81,982 | ₩82,531 | 0.00% | 64.7만 |
|---|
| 2025.12.05 | ₩82,035 | ₩83,454 | ₩82,035 | ₩82,785 | +0.91% | 47.6만 |
|---|
| 2025.12.04 | ₩82,290 | ₩82,785 | ₩81,875 | ₩82,383 | +0.11% | 47.8만 |
|---|
| 2025.12.03 | ₩83,213 | ₩84,123 | ₩82,437 | ₩82,825 | -0.47% | 49.8만 |
|---|
| 2025.12.02 | ₩84,512 | ₩84,512 | ₩83,026 | ₩83,066 | -1.71% | 49.7만 |
|---|
| 2025.12.01 | ₩83,454 | ₩84,110 | ₩83,146 | ₩84,097 | +0.77% | 67.7만 |
|---|
| 2025.11.28 | ₩84,311 | ₩84,632 | ₩83,749 | ₩84,003 | -0.37% | 33.9만 |
|---|
| 2025.11.26 | ₩84,405 | ₩85,047 | ₩84,311 | ₩84,311 | -0.11% | 54.3만 |
|---|
| 2025.11.25 | ₩84,297 | ₩85,355 | ₩84,257 | ₩84,405 | +0.13% | 52.1만 |
|---|
| 2025.11.24 | ₩83,387 | ₩84,177 | ₩83,334 | ₩83,642 | +0.30% | 57.8만 |
|---|
| 2025.11.21 | ₩83,160 | ₩84,619 | ₩82,905 | ₩83,655 | +0.60% | 87.1만 |
|---|
| 2025.11.20 | ₩82,116 | ₩83,802 | ₩81,915 | ₩82,464 | +0.42% | 74.2만 |
|---|
| 2025.11.19 | ₩81,848 | ₩82,464 | ₩81,554 | ₩81,768 | -0.10% | 53.8만 |
|---|
| 2025.11.18 | ₩80,684 | ₩81,754 | ₩80,416 | ₩81,527 | +1.05% | 48.9만 |
|---|
| 2025.11.17 | ₩82,209 | ₩82,317 | ₩80,469 | ₩80,536 | -2.04% | 57만 |
|---|
| 2025.11.14 | ₩82,183 | ₩82,464 | ₩81,165 | ₩82,209 | +0.03% | 73만 |
|---|
| 2025.11.13 | ₩82,343 | ₩82,852 | ₩81,661 | ₩81,915 | -0.52% | 63.8만 |
|---|
| 2025.11.12 | ₩82,517 | ₩83,294 | ₩82,169 | ₩82,330 | -0.23% | 70.6만 |
|---|
| 2025.11.11 | ₩83,120 | ₩83,682 | ₩82,223 | ₩83,066 | -0.06% | 54.2만 |
|---|
| 2025.11.10 | ₩81,607 | ₩83,481 | ₩80,550 | ₩82,705 | +1.34% | 53.2만 |
|---|
| 2025.11.07 | ₩76,213 | ₩81,995 | ₩75,812 | ₩81,795 | +7.32% | 110.9만 |
|---|
| 2025.11.06 | ₩82,102 | ₩82,986 | ₩81,165 | ₩81,353 | -0.91% | 54.6만 |
|---|
| 2025.11.05 | ₩82,638 | ₩82,972 | ₩81,915 | ₩82,183 | -0.55% | 51.1만 |
|---|
| 2025.11.04 | ₩81,447 | ₩82,986 | ₩81,099 | ₩82,812 | +1.68% | 46.7만 |
|---|
| 2025.11.03 | ₩81,072 | ₩81,687 | ₩80,001 | ₩81,513 | +0.54% | 38.2만 |
|---|
| 2025.10.31 | ₩80,590 | ₩81,554 | ₩80,282 | ₩81,072 | +0.60% | 51.3만 |
|---|
| 2025.10.30 | ₩79,814 | ₩81,621 | ₩79,814 | ₩81,219 | +1.76% | 52.5만 |
|---|
| 2025.10.29 | ₩79,559 | ₩80,777 | ₩79,251 | ₩79,894 | +0.42% | 51.1만 |
|---|
| 2025.10.28 | ₩80,684 | ₩80,817 | ₩79,867 | ₩80,162 | -0.65% | 42.9만 |
|---|
| 2025.10.27 | ₩82,156 | ₩82,223 | ₩80,469 | ₩80,844 | -1.60% | 57.5만 |
|---|
| 2025.10.24 | ₩82,022 | ₩82,638 | ₩81,928 | ₩82,143 | +0.15% | 51.3만 |
|---|
| 2025.10.23 | ₩81,942 | ₩82,491 | ₩81,299 | ₩81,687 | -0.31% | 49.5만 |
|---|
| 2025.10.22 | ₩80,456 | ₩81,754 | ₩80,054 | ₩81,554 | +1.36% | 69.3만 |
|---|
| 2025.10.21 | ₩79,787 | ₩80,751 | ₩79,425 | ₩80,456 | +0.84% | 47.6만 |
|---|
| 2025.10.20 | ₩79,907 | ₩80,202 | ₩79,024 | ₩79,880 | -0.03% | 74.8만 |
|---|
| 2025.10.17 | ₩78,997 | ₩79,880 | ₩78,448 | ₩79,640 | +0.81% | 64.3만 |
|---|
| 2025.10.16 | ₩80,148 | ₩80,402 | ₩78,248 | ₩78,703 | -1.80% | 68.2만 |
|---|
| 2025.10.15 | ₩81,286 | ₩81,674 | ₩80,496 | ₩80,630 | -0.81% | 59만 |
|---|
| 2025.10.14 | ₩79,305 | ₩81,259 | ₩79,305 | ₩81,192 | +2.38% | 61만 |
|---|
| 2025.10.13 | ₩78,890 | ₩79,827 | ₩78,649 | ₩79,305 | +0.53% | 42.9만 |
|---|
| 2025.10.10 | ₩79,318 | ₩79,613 | ₩78,488 | ₩79,238 | -0.10% | 90.9만 |
|---|